date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,58.94,58.97,58.78,58.83,19700.0,48.9744,48.9994,48.8415,48.883,19700.0
2008-03-25 09:40:00,59.06,59.13,59.04,59.04,7600.0,49.0741,49.1323,49.0575,49.0575,7600.0
2008-03-25 09:50:00,58.96,58.96,58.78,58.79,28700.0,48.9911,48.9911,48.8415,48.8498,28700.0
2008-03-25 10:00:00,58.76,58.8,58.55,58.7,58300.0,48.8249,48.8581,48.6504,48.775,58300.0
2008-03-25 10:10:00,58.68,58.83,58.68,58.78,2200.0,48.7584,48.883,48.7584,48.8415,2200.0
2008-03-25 10:20:00,58.76,58.84,58.73,58.73,20500.0,48.8249,48.8913,48.7999,48.7999,20500.0
2008-03-25 10:30:00,58.75,58.78,58.66,58.68,6000.0,48.8166,48.8415,48.7418,48.7584,6000.0
2008-03-25 10:40:00,58.72,58.93,58.72,58.91,76000.0,48.7916,48.9661,48.7916,48.9495,76000.0
2008-03-25 10:50:00,58.91,58.93,58.79,58.85,27500.0,48.9495,48.9661,48.8498,48.8997,27500.0
2008-03-25 11:00:00,58.81,59.0,58.8,58.96,13700.0,48.8664,49.0243,48.8581,48.9911,13700.0
2008-03-25 11:10:00,58.92,59.04,58.92,58.94,4400.0,48.9578,49.0575,48.9578,48.9744,4400.0
2008-03-25 11:20:00,58.94,59.05,58.94,59.0,5600.0,48.9744,49.0658,48.9744,49.0243,5600.0
2008-03-25 11:30:00,59.0,59.09,58.98,58.98,2600.0,49.0243,49.0991,49.0077,49.0077,2600.0
2008-03-25 11:40:00,59.03,59.03,58.93,58.93,15900.0,49.0492,49.0492,48.9661,48.9661,15900.0
2008-03-25 11:50:00,58.9,58.99,58.85,58.88,6300.0,48.9412,49.016,48.8997,48.9246,6300.0
2008-03-25 12:00:00,58.86,58.98,58.82,58.98,9100.0,48.908,49.0077,48.8747,49.0077,9100.0
2008-03-25 12:10:00,59.0,59.07,59.0,59.06,20500.0,49.0243,49.0825,49.0243,49.0741,20500.0
2008-03-25 12:20:00,59.09,59.14,59.04,59.14,4100.0,49.0991,49.1406,49.0575,49.1406,4100.0
2008-03-25 12:30:00,59.13,59.13,59.04,59.08,2900.0,49.1323,49.1323,49.0575,49.0908,2900.0
2008-03-25 12:40:00,59.1,59.13,59.07,59.13,2800.0,49.1074,49.1323,49.0825,49.1323,2800.0
2008-03-25 12:50:00,59.13,59.15,59.05,59.05,10600.0,49.1323,49.1489,49.0658,49.0658,10600.0
2008-03-25 13:00:00,59.06,59.06,58.98,58.98,1400.0,49.0741,49.0741,49.0077,49.0077,1400.0
2008-03-25 13:10:00,59.01,59.07,58.99,59.07,8200.0,49.0326,49.0825,49.016,49.0825,8200.0
2008-03-25 13:20:00,59.04,59.1,59.02,59.1,10400.0,49.0575,49.1074,49.0409,49.1074,10400.0
2008-03-25 13:30:00,59.11,59.18,59.1,59.15,7700.0,49.1157,49.1739,49.1074,49.1489,7700.0
2008-03-25 13:40:00,59.08,59.13,59.05,59.13,3000.0,49.0908,49.1323,49.0658,49.1323,3000.0
2008-03-25 13:50:00,59.19,59.27,59.17,59.27,3000.0,49.1822,49.2486,49.1655,49.2486,3000.0
2008-03-25 14:00:00,59.27,59.29,59.23,59.29,4100.0,49.2486,49.2653,49.2154,49.2653,4100.0
2008-03-25 14:10:00,59.25,59.26,59.2,59.2,2600.0,49.232,49.2403,49.1905,49.1905,2600.0
2008-03-25 14:20:00,59.23,59.23,59.19,59.2,3000.0,49.2154,49.2154,49.1822,49.1905,3000.0
2008-03-25 14:30:00,59.17,59.17,59.12,59.16,3800.0,49.1655,49.1655,49.124,49.1572,3800.0
2008-03-25 14:40:00,59.19,59.24,59.13,59.19,16600.0,49.1822,49.2237,49.1323,49.1822,16600.0
2008-03-25 14:50:00,59.23,59.32,59.23,59.32,4300.0,49.2154,49.2902,49.2154,49.2902,4300.0
2008-03-25 15:00:00,59.34,59.37,59.27,59.27,4400.0,49.3068,49.3317,49.2486,49.2486,4400.0
2008-03-25 15:10:00,59.21,59.32,59.21,59.3,9800.0,49.1988,49.2902,49.1988,49.2736,9800.0
2008-03-25 15:20:00,59.3,59.35,59.26,59.31,29300.0,49.2736,49.3151,49.2403,49.2819,29300.0
2008-03-25 15:30:00,59.32,59.35,59.23,59.24,24400.0,49.2902,49.3151,49.2154,49.2237,24400.0
2008-03-25 15:40:00,59.26,59.31,59.15,59.15,45200.0,49.2403,49.2819,49.1489,49.1489,45200.0
2008-03-25 15:50:00,59.17,59.23,59.08,59.14,49100.0,49.1655,49.2154,49.0908,49.1406,49100.0
2008-03-26 09:30:00,58.97,58.97,58.78,58.84,8500.0,48.9994,48.9994,48.8415,48.8913,8500.0
2008-03-26 09:40:00,58.92,58.92,58.75,58.77,5300.0,48.9578,48.9578,48.8166,48.8332,5300.0
2008-03-26 09:50:00,58.78,58.81,58.73,58.81,8300.0,48.8415,48.8664,48.7999,48.8664,8300.0
2008-03-26 10:00:00,58.83,58.9,58.83,58.89,18500.0,48.883,48.9412,48.883,48.9329,18500.0
2008-03-26 10:10:00,58.94,58.94,58.82,58.85,5600.0,48.9744,48.9744,48.8747,48.8997,5600.0
2008-03-26 10:20:00,58.8,58.86,58.77,58.8,2800.0,48.8581,48.908,48.8332,48.8581,2800.0
2008-03-26 10:30:00,58.78,58.78,58.64,58.68,6000.0,48.8415,48.8415,48.7252,48.7584,6000.0
2008-03-26 10:40:00,58.69,58.69,58.61,58.61,700.0,48.7667,48.7667,48.7002,48.7002,700.0
2008-03-26 10:50:00,58.56,58.68,58.56,58.68,3400.0,48.6587,48.7584,48.6587,48.7584,3400.0
2008-03-26 11:00:00,58.62,58.67,58.59,58.67,3200.0,48.7085,48.7501,48.6836,48.7501,3200.0
2008-03-26 11:10:00,58.7,58.7,58.63,58.63,1200.0,48.775,48.775,48.7169,48.7169,1200.0
2008-03-26 11:20:00,58.61,58.74,58.61,58.74,10500.0,48.7002,48.8083,48.7002,48.8083,10500.0
2008-03-26 11:30:00,58.77,58.79,58.71,58.71,2200.0,48.8332,48.8498,48.7833,48.7833,2200.0
2008-03-26 11:40:00,58.68,58.73,58.64,58.68,1700.0,48.7584,48.7999,48.7252,48.7584,1700.0
2008-03-26 11:50:00,58.76,58.79,58.73,58.73,2400.0,48.8249,48.8498,48.7999,48.7999,2400.0
2008-03-26 12:00:00,58.73,58.73,58.71,58.71,600.0,48.7999,48.7999,48.7833,48.7833,600.0
2008-03-26 12:10:00,58.69,58.69,58.66,58.66,2200.0,48.7667,48.7667,48.7418,48.7418,2200.0
2008-03-26 12:20:00,58.66,58.7,58.64,58.67,1600.0,48.7418,48.775,48.7252,48.7501,1600.0
2008-03-26 12:30:00,58.7,58.7,58.67,58.67,600.0,48.775,48.775,48.7501,48.7501,600.0
2008-03-26 12:40:00,58.67,58.68,58.62,58.68,12600.0,48.7501,48.7584,48.7085,48.7584,12600.0
2008-03-26 12:50:00,58.67,58.67,58.61,58.63,4500.0,48.7501,48.7501,48.7002,48.7169,4500.0
2008-03-26 13:00:00,58.65,58.7,58.61,58.63,14500.0,48.7335,48.775,48.7002,48.7169,14500.0
2008-03-26 13:10:00,58.61,58.71,58.61,58.69,2000.0,48.7002,48.7833,48.7002,48.7667,2000.0
2008-03-26 13:20:00,58.67,58.71,58.66,58.66,8400.0,48.7501,48.7833,48.7418,48.7418,8400.0
2008-03-26 13:30:00,58.68,58.68,58.54,58.58,9200.0,48.7584,48.7584,48.6421,48.6753,9200.0
2008-03-26 13:40:00,58.56,58.59,58.56,58.59,5400.0,48.6587,48.6836,48.6587,48.6836,5400.0
2008-03-26 13:50:00,58.6,58.65,58.6,58.65,18100.0,48.6919,48.7335,48.6919,48.7335,18100.0
2008-03-26 14:00:00,58.58,58.71,58.58,58.71,5900.0,48.6753,48.7833,48.6753,48.7833,5900.0
2008-03-26 14:10:00,58.69,58.78,58.69,58.76,11300.0,48.7667,48.8415,48.7667,48.8249,11300.0
2008-03-26 14:20:00,58.75,58.77,58.67,58.72,3100.0,48.8166,48.8332,48.7501,48.7916,3100.0
2008-03-26 14:30:00,58.72,58.8,58.71,58.76,4000.0,48.7916,48.8581,48.7833,48.8249,4000.0
2008-03-26 14:40:00,58.71,58.82,58.7,58.8,11700.0,48.7833,48.8747,48.775,48.8581,11700.0
2008-03-26 14:50:00,58.83,59.0,58.81,59.0,11100.0,48.883,49.0243,48.8664,49.0243,11100.0
2008-03-26 15:00:00,59.0,59.04,58.94,58.97,5800.0,49.0243,49.0575,48.9744,48.9994,5800.0
2008-03-26 15:10:00,58.93,58.93,58.8,58.8,8200.0,48.9661,48.9661,48.8581,48.8581,8200.0
2008-03-26 15:20:00,58.79,58.88,58.69,58.72,45100.0,48.8498,48.9246,48.7667,48.7916,45100.0
2008-03-26 15:30:00,58.72,58.76,58.66,58.67,14100.0,48.7916,48.8249,48.7418,48.7501,14100.0
2008-03-26 15:40:00,58.73,58.79,58.65,58.77,26000.0,48.7999,48.8498,48.7335,48.8332,26000.0
2008-03-26 15:50:00,58.79,58.81,58.71,58.75,25700.0,48.8498,48.8664,48.7833,48.8166,25700.0
2008-03-27 09:30:00,58.97,59.0,58.67,58.67,17300.0,48.9994,49.0243,48.7501,48.7501,17300.0
2008-03-27 09:40:00,58.66,58.74,58.66,58.72,500.0,48.7418,48.8083,48.7418,48.7916,500.0
2008-03-27 09:50:00,58.74,58.74,58.69,58.7,700.0,48.8083,48.8083,48.7667,48.775,700.0
2008-03-27 10:00:00,58.66,58.66,58.61,58.62,10800.0,48.7418,48.7418,48.7002,48.7085,10800.0
2008-03-27 10:10:00,58.56,58.58,58.49,58.49,7300.0,48.6587,48.6753,48.6005,48.6005,7300.0
2008-03-27 10:20:00,58.43,58.43,58.3,58.3,5600.0,48.5507,48.5507,48.4426,48.4426,5600.0
2008-03-27 10:30:00,58.33,58.36,58.22,58.27,2600.0,48.4676,48.4925,48.3762,48.4177,2600.0
2008-03-27 10:40:00,58.36,58.36,58.3,58.31,3200.0,48.4925,48.4925,48.4426,48.451,3200.0
2008-03-27 10:50:00,58.34,58.42,58.34,58.41,2400.0,48.4759,48.5424,48.4759,48.534,2400.0
2008-03-27 11:00:00,58.44,58.46,58.37,58.38,3500.0,48.559,48.5756,48.5008,48.5091,3500.0
2008-03-27 11:10:00,58.39,58.45,58.36,58.44,8300.0,48.5174,48.5673,48.4925,48.559,8300.0
2008-03-27 11:20:00,58.46,58.49,58.43,58.47,3700.0,48.5756,48.6005,48.5507,48.5839,3700.0
2008-03-27 11:30:00,58.42,58.54,58.42,58.5,3400.0,48.5424,48.6421,48.5424,48.6088,3400.0
2008-03-27 11:40:00,58.58,58.7,58.58,58.64,5700.0,48.6753,48.775,48.6753,48.7252,5700.0
2008-03-27 11:50:00,58.66,58.66,58.59,58.59,900.0,48.7418,48.7418,48.6836,48.6836,900.0
2008-03-27 12:00:00,58.58,58.61,58.53,58.59,2700.0,48.6753,48.7002,48.6338,48.6836,2700.0
2008-03-27 12:10:00,58.64,58.72,58.64,58.72,6700.0,48.7252,48.7916,48.7252,48.7916,6700.0
2008-03-27 12:20:00,58.74,58.79,58.67,58.79,5800.0,48.8083,48.8498,48.7501,48.8498,5800.0
2008-03-27 12:30:00,58.81,58.86,58.76,58.76,5500.0,48.8664,48.908,48.8249,48.8249,5500.0
2008-03-27 12:40:00,58.88,58.88,58.86,58.88,1600.0,48.9246,48.9246,48.908,48.9246,1600.0
2008-03-27 12:50:00,58.79,58.79,58.78,58.78,1500.0,48.8498,48.8498,48.8415,48.8415,1500.0
2008-03-27 13:00:00,58.7,58.77,58.7,58.77,1100.0,48.775,48.8332,48.775,48.8332,1100.0
2008-03-27 13:10:00,58.75,58.78,58.75,58.78,800.0,48.8166,48.8415,48.8166,48.8415,800.0
2008-03-27 13:20:00,58.73,58.73,58.63,58.65,5800.0,48.7999,48.7999,48.7169,48.7335,5800.0
2008-03-27 13:30:00,58.7,58.7,58.47,58.47,3300.0,48.775,48.775,48.5839,48.5839,3300.0
2008-03-27 13:40:00,58.47,58.48,58.37,58.47,13100.0,48.5839,48.5922,48.5008,48.5839,13100.0
2008-03-27 13:50:00,58.45,58.47,58.42,58.46,1500.0,48.5673,48.5839,48.5424,48.5756,1500.0
2008-03-27 14:00:00,58.4,58.42,58.33,58.38,2700.0,48.5257,48.5424,48.4676,48.5091,2700.0
2008-03-27 14:10:00,58.41,58.44,58.35,58.35,9200.0,48.534,48.559,48.4842,48.4842,9200.0
2008-03-27 14:20:00,58.31,58.47,58.31,58.42,1700.0,48.451,48.5839,48.451,48.5424,1700.0
2008-03-27 14:30:00,58.42,58.61,58.42,58.57,12700.0,48.5424,48.7002,48.5424,48.667,12700.0
2008-03-27 14:40:00,58.56,58.64,58.51,58.56,10800.0,48.6587,48.7252,48.6171,48.6587,10800.0
2008-03-27 14:50:00,58.65,58.65,58.44,58.45,17000.0,48.7335,48.7335,48.559,48.5673,17000.0
2008-03-27 15:00:00,58.42,58.48,58.42,58.45,8000.0,48.5424,48.5922,48.5424,48.5673,8000.0
2008-03-27 15:10:00,58.45,58.51,58.43,58.44,5900.0,48.5673,48.6171,48.5507,48.559,5900.0
2008-03-27 15:20:00,58.47,58.47,58.3,58.36,20800.0,48.5839,48.5839,48.4426,48.4925,20800.0
2008-03-27 15:30:00,58.36,58.41,58.05,58.05,7500.0,48.4925,48.534,48.2349,48.2349,7500.0
2008-03-27 15:40:00,58.07,58.15,58.06,58.12,25200.0,48.2515,48.318,48.2432,48.2931,25200.0
2008-03-27 15:50:00,58.06,58.14,58.05,58.12,9600.0,48.2432,48.3097,48.2349,48.2931,9600.0
2008-03-28 09:30:00,58.32,58.42,58.22,58.33,51800.0,48.4593,48.5424,48.3762,48.4676,51800.0
2008-03-28 09:40:00,58.23,58.27,58.15,58.18,8700.0,48.3845,48.4177,48.318,48.3429,8700.0
2008-03-28 09:50:00,58.21,58.43,58.21,58.34,8400.0,48.3679,48.5507,48.3679,48.4759,8400.0
2008-03-28 10:00:00,58.32,58.52,58.32,58.51,24100.0,48.4593,48.6254,48.4593,48.6171,24100.0
2008-03-28 10:10:00,58.53,58.53,58.32,58.32,7000.0,48.6338,48.6338,48.4593,48.4593,7000.0
2008-03-28 10:20:00,58.34,58.35,58.31,58.33,1400.0,48.4759,48.4842,48.451,48.4676,1400.0
2008-03-28 10:30:00,58.36,58.39,58.18,58.18,4300.0,48.4925,48.5174,48.3429,48.3429,4300.0
2008-03-28 10:40:00,58.18,58.22,58.18,58.21,1700.0,48.3429,48.3762,48.3429,48.3679,1700.0
2008-03-28 10:50:00,58.27,58.27,58.16,58.16,500.0,48.4177,48.4177,48.3263,48.3263,500.0
2008-03-28 11:00:00,58.17,58.26,58.17,58.19,5400.0,48.3346,48.4094,48.3346,48.3512,5400.0
2008-03-28 11:10:00,58.17,58.25,58.17,58.21,2600.0,48.3346,48.4011,48.3346,48.3679,2600.0
2008-03-28 11:20:00,58.2,58.34,58.2,58.34,9500.0,48.3596,48.4759,48.3596,48.4759,9500.0
2008-03-28 11:30:00,58.33,58.35,58.29,58.35,900.0,48.4676,48.4842,48.4343,48.4842,900.0
2008-03-28 11:40:00,58.31,58.39,58.27,58.32,15900.0,48.451,48.5174,48.4177,48.4593,15900.0
2008-03-28 11:50:00,58.32,58.36,58.3,58.31,5800.0,48.4593,48.4925,48.4426,48.451,5800.0
2008-03-28 12:00:00,58.3,58.32,58.2,58.21,27700.0,48.4426,48.4593,48.3596,48.3679,27700.0
2008-03-28 12:10:00,58.18,58.19,58.18,58.19,1200.0,48.3429,48.3512,48.3429,48.3512,1200.0
2008-03-28 12:20:00,58.17,58.22,58.15,58.22,1100.0,48.3346,48.3762,48.318,48.3762,1100.0
2008-03-28 12:30:00,58.21,58.23,58.17,58.17,2200.0,48.3679,48.3845,48.3346,48.3346,2200.0
2008-03-28 12:40:00,58.16,58.19,58.06,58.07,3000.0,48.3263,48.3512,48.2432,48.2515,3000.0
2008-03-28 12:50:00,58.09,58.09,58.09,58.09,500.0,48.2682,48.2682,48.2682,48.2682,500.0
2008-03-28 13:00:00,58.17,58.2,58.17,58.17,2400.0,48.3346,48.3596,48.3346,48.3346,2400.0
2008-03-28 13:10:00,58.14,58.17,58.1,58.16,11300.0,48.3097,48.3346,48.2765,48.3263,11300.0
2008-03-28 13:20:00,58.17,58.17,58.12,58.12,1700.0,48.3346,48.3346,48.2931,48.2931,1700.0
2008-03-28 13:30:00,58.05,58.07,58.0,58.04,3300.0,48.2349,48.2515,48.1934,48.2266,3300.0
2008-03-28 13:40:00,57.98,58.0,57.9,57.92,2300.0,48.1768,48.1934,48.1103,48.1269,2300.0
2008-03-28 13:50:00,57.94,57.94,57.9,57.91,400.0,48.1435,48.1435,48.1103,48.1186,400.0
2008-03-28 14:00:00,57.89,57.96,57.89,57.95,1100.0,48.102,48.1601,48.102,48.1518,1100.0
2008-03-28 14:10:00,57.94,58.0,57.92,57.99,4000.0,48.1435,48.1934,48.1269,48.1851,4000.0
2008-03-28 14:20:00,57.92,57.98,57.87,57.87,1800.0,48.1269,48.1768,48.0854,48.0854,1800.0
2008-03-28 14:30:00,57.9,57.93,57.79,57.79,6700.0,48.1103,48.1352,48.0189,48.0189,6700.0
2008-03-28 14:40:00,57.82,57.87,57.78,57.87,4300.0,48.0438,48.0854,48.0106,48.0854,4300.0
2008-03-28 14:50:00,57.88,57.93,57.84,57.93,3100.0,48.0937,48.1352,48.0604,48.1352,3100.0
2008-03-28 15:00:00,57.92,57.92,57.79,57.8,5900.0,48.1269,48.1269,48.0189,48.0272,5900.0
2008-03-28 15:10:00,57.8,57.8,57.61,57.66,6200.0,48.0272,48.0272,47.8693,47.9109,6200.0
2008-03-28 15:20:00,57.71,57.76,57.7,57.76,13000.0,47.9524,47.994,47.9441,47.994,13000.0
2008-03-28 15:30:00,57.74,57.77,57.66,57.66,2100.0,47.9773,48.0023,47.9109,47.9109,2100.0
2008-03-28 15:40:00,57.66,57.71,57.5,57.54,8900.0,47.9109,47.9524,47.7779,47.8111,8900.0
2008-03-28 15:50:00,57.58,57.69,57.58,57.63,4000.0,47.8444,47.9358,47.8444,47.8859,4000.0
2008-03-31 09:30:00,57.61,57.69,57.54,57.69,10900.0,47.8693,47.9358,47.8111,47.9358,10900.0
2008-03-31 09:40:00,57.76,57.92,57.76,57.88,1300.0,47.994,48.1269,47.994,48.0937,1300.0
2008-03-31 09:50:00,57.95,58.01,57.89,57.97,19100.0,48.1518,48.2017,48.102,48.1684,19100.0
2008-03-31 10:00:00,57.91,57.91,57.8,57.83,9100.0,48.1186,48.1186,48.0272,48.0521,9100.0
2008-03-31 10:10:00,57.76,57.85,57.76,57.81,3800.0,47.994,48.0687,47.994,48.0355,3800.0
2008-03-31 10:20:00,57.85,57.86,57.66,57.66,3500.0,48.0687,48.077,47.9109,47.9109,3500.0
2008-03-31 10:30:00,57.71,57.71,57.67,57.71,1900.0,47.9524,47.9524,47.9192,47.9524,1900.0
2008-03-31 10:40:00,57.71,57.71,57.59,57.59,6100.0,47.9524,47.9524,47.8527,47.8527,6100.0
2008-03-31 10:50:00,57.66,57.76,57.64,57.76,26600.0,47.9109,47.994,47.8942,47.994,26600.0
2008-03-31 11:00:00,57.73,57.78,57.73,57.73,3800.0,47.969,48.0106,47.969,47.969,3800.0
2008-03-31 11:10:00,57.7,57.76,57.68,57.76,3000.0,47.9441,47.994,47.9275,47.994,3000.0
2008-03-31 11:20:00,57.77,57.87,57.73,57.87,15100.0,48.0023,48.0854,47.969,48.0854,15100.0
2008-03-31 11:30:00,57.85,57.91,57.85,57.87,2900.0,48.0687,48.1186,48.0687,48.0854,2900.0
2008-03-31 11:40:00,57.86,57.96,57.85,57.95,6400.0,48.077,48.1601,48.0687,48.1518,6400.0
2008-03-31 11:50:00,57.95,57.97,57.89,57.89,1800.0,48.1518,48.1684,48.102,48.102,1800.0
2008-03-31 12:00:00,57.91,57.91,57.89,57.89,1000.0,48.1186,48.1186,48.102,48.102,1000.0
2008-03-31 12:10:00,57.78,57.83,57.78,57.83,300.0,48.0106,48.0521,48.0106,48.0521,300.0
2008-03-31 12:20:00,57.77,57.84,57.75,57.83,9900.0,48.0023,48.0604,47.9856,48.0521,9900.0
2008-03-31 12:30:00,57.9,57.9,57.87,57.87,300.0,48.1103,48.1103,48.0854,48.0854,300.0
2008-03-31 12:40:00,57.87,57.87,57.8,57.83,2300.0,48.0854,48.0854,48.0272,48.0521,2300.0
2008-03-31 12:50:00,57.9,57.9,57.9,57.9,4000.0,48.1103,48.1103,48.1103,48.1103,4000.0
2008-03-31 13:00:00,57.95,58.02,57.95,58.02,3200.0,48.1518,48.21,48.1518,48.21,3200.0
2008-03-31 13:10:00,58.05,58.05,57.98,58.0,1400.0,48.2349,48.2349,48.1768,48.1934,1400.0
2008-03-31 13:20:00,58.04,58.07,58.04,58.05,4900.0,48.2266,48.2515,48.2266,48.2349,4900.0
2008-03-31 13:30:00,58.09,58.1,58.05,58.06,3100.0,48.2682,48.2765,48.2349,48.2432,3100.0
2008-03-31 13:40:00,58.01,58.03,57.97,57.97,9000.0,48.2017,48.2183,48.1684,48.1684,9000.0
2008-03-31 13:50:00,58.0,58.06,58.0,58.01,3300.0,48.1934,48.2432,48.1934,48.2017,3300.0
2008-03-31 14:00:00,57.97,57.97,57.9,57.94,3100.0,48.1684,48.1684,48.1103,48.1435,3100.0
2008-03-31 14:10:00,57.88,57.96,57.88,57.91,1400.0,48.0937,48.1601,48.0937,48.1186,1400.0
2008-03-31 14:20:00,57.95,58.01,57.93,58.0,5900.0,48.1518,48.2017,48.1352,48.1934,5900.0
2008-03-31 14:30:00,58.01,58.03,57.99,58.02,1600.0,48.2017,48.2183,48.1851,48.21,1600.0
2008-03-31 14:40:00,57.98,58.01,57.89,57.94,3000.0,48.1768,48.2017,48.102,48.1435,3000.0
2008-03-31 14:50:00,57.84,57.89,57.84,57.89,900.0,48.0604,48.102,48.0604,48.102,900.0
2008-03-31 15:00:00,57.91,57.92,57.84,57.84,2200.0,48.1186,48.1269,48.0604,48.0604,2200.0
2008-03-31 15:10:00,57.86,57.91,57.83,57.86,3800.0,48.077,48.1186,48.0521,48.077,3800.0
2008-03-31 15:20:00,57.93,58.05,57.91,57.93,8700.0,48.1352,48.2349,48.1186,48.1352,8700.0
2008-03-31 15:30:00,57.93,58.0,57.89,57.97,17900.0,48.1352,48.1934,48.102,48.1684,17900.0
2008-03-31 15:40:00,57.98,58.19,57.98,58.12,10100.0,48.1768,48.3512,48.1768,48.2931,10100.0
2008-03-31 15:50:00,58.13,58.16,57.98,57.98,53900.0,48.3014,48.3263,48.1768,48.1768,53900.0
2008-04-01 09:00:00,58.65,58.71,58.65,58.71,200.0,48.7335,48.7833,48.7335,48.7833,200.0
2008-04-01 09:10:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-01 09:20:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-01 09:30:00,58.35,58.69,58.35,58.65,22600.0,48.4842,48.7667,48.4842,48.7335,22600.0
2008-04-01 09:40:00,58.66,58.68,58.57,58.6,1300.0,48.7418,48.7584,48.667,48.6919,1300.0
2008-04-01 09:50:00,58.57,58.72,58.55,58.69,7500.0,48.667,48.7916,48.6504,48.7667,7500.0
2008-04-01 10:00:00,58.68,58.88,58.68,58.74,31300.0,48.7584,48.9246,48.7584,48.8083,31300.0
2008-04-01 10:10:00,58.76,58.8,58.74,58.8,1700.0,48.8249,48.8581,48.8083,48.8581,1700.0
2008-04-01 10:20:00,58.86,58.86,58.8,58.8,700.0,48.908,48.908,48.8581,48.8581,700.0
2008-04-01 10:30:00,58.87,58.93,58.87,58.9,5000.0,48.9163,48.9661,48.9163,48.9412,5000.0
2008-04-01 10:40:00,58.9,58.98,58.9,58.94,11300.0,48.9412,49.0077,48.9412,48.9744,11300.0
2008-04-01 10:50:00,58.94,59.07,58.93,59.02,26400.0,48.9744,49.0825,48.9661,49.0409,26400.0
2008-04-01 11:00:00,59.06,59.1,59.06,59.09,5800.0,49.0741,49.1074,49.0741,49.0991,5800.0
2008-04-01 11:10:00,59.09,59.16,59.09,59.12,12100.0,49.0991,49.1572,49.0991,49.124,12100.0
2008-04-01 11:20:00,59.1,59.12,59.1,59.11,6700.0,49.1074,49.124,49.1074,49.1157,6700.0
2008-04-01 11:30:00,59.12,59.22,59.12,59.17,3100.0,49.124,49.2071,49.124,49.1655,3100.0
2008-04-01 11:40:00,59.15,59.17,59.12,59.14,4400.0,49.1489,49.1655,49.124,49.1406,4400.0
2008-04-01 11:50:00,59.13,59.27,59.13,59.27,7000.0,49.1323,49.2486,49.1323,49.2486,7000.0
2008-04-01 12:00:00,59.27,59.32,59.23,59.3,14000.0,49.2486,49.2902,49.2154,49.2736,14000.0
2008-04-01 12:10:00,59.31,59.4,59.28,59.4,16200.0,49.2819,49.3567,49.2569,49.3567,16200.0
2008-04-01 12:20:00,59.39,59.44,59.38,59.41,5700.0,49.3484,49.3899,49.34,49.365,5700.0
2008-04-01 12:30:00,59.42,59.42,59.35,59.36,1100.0,49.3733,49.3733,49.3151,49.3234,1100.0
2008-04-01 12:40:00,59.36,59.4,59.36,59.36,4800.0,49.3234,49.3567,49.3234,49.3234,4800.0
2008-04-01 12:50:00,59.36,59.37,59.31,59.35,5600.0,49.3234,49.3317,49.2819,49.3151,5600.0
2008-04-01 13:00:00,59.35,59.43,59.33,59.42,11300.0,49.3151,49.3816,49.2985,49.3733,11300.0
2008-04-01 13:10:00,59.41,59.48,59.4,59.48,5300.0,49.365,49.4231,49.3567,49.4231,5300.0
2008-04-01 13:20:00,59.47,59.57,59.47,59.55,3900.0,49.4148,49.4979,49.4148,49.4813,3900.0
2008-04-01 13:30:00,59.57,59.58,59.5,59.5,2900.0,49.4979,49.5062,49.4398,49.4398,2900.0
2008-04-01 13:40:00,59.44,59.48,59.42,59.42,6600.0,49.3899,49.4231,49.3733,49.3733,6600.0
2008-04-01 13:50:00,59.44,59.47,59.4,59.4,800.0,49.3899,49.4148,49.3567,49.3567,800.0
2008-04-01 14:00:00,59.44,59.44,59.34,59.36,4000.0,49.3899,49.3899,49.3068,49.3234,4000.0
2008-04-01 14:10:00,59.42,59.45,59.41,59.41,5600.0,49.3733,49.3982,49.365,49.365,5600.0
2008-04-01 14:20:00,59.43,59.55,59.43,59.55,12900.0,49.3816,49.4813,49.3816,49.4813,12900.0
2008-04-01 14:30:00,59.51,59.71,59.51,59.71,2300.0,49.4481,49.6142,49.4481,49.6142,2300.0
2008-04-01 14:40:00,59.65,59.7,59.63,59.66,5000.0,49.5644,49.6059,49.5478,49.5727,5000.0
2008-04-01 14:50:00,59.69,59.79,59.61,59.63,18800.0,49.5976,49.6807,49.5312,49.5478,18800.0
2008-04-01 15:00:00,59.62,59.72,59.62,59.71,2800.0,49.5395,49.6226,49.5395,49.6142,2800.0
2008-04-01 15:10:00,59.74,59.75,59.63,59.64,8200.0,49.6392,49.6475,49.5478,49.5561,8200.0
2008-04-01 15:20:00,59.68,59.72,59.64,59.69,4700.0,49.5893,49.6226,49.5561,49.5976,4700.0
2008-04-01 15:30:00,59.7,59.7,59.49,59.62,15400.0,49.6059,49.6059,49.4314,49.5395,15400.0
2008-04-01 15:40:00,59.61,59.8,59.61,59.72,8700.0,49.5312,49.689,49.5312,49.6226,8700.0
2008-04-01 15:50:00,59.74,59.83,59.71,59.83,7000.0,49.6392,49.714,49.6142,49.714,7000.0
2008-04-02 09:30:00,59.99,59.99,59.71,59.84,11800.0,49.8469,49.8469,49.6142,49.7223,11800.0
2008-04-02 09:40:00,59.73,59.79,59.73,59.79,3900.0,49.6309,49.6807,49.6309,49.6807,3900.0
2008-04-02 09:50:00,59.69,59.71,59.59,59.71,2700.0,49.5976,49.6142,49.5145,49.6142,2700.0
2008-04-02 10:00:00,59.69,59.76,59.57,59.76,7900.0,49.5976,49.6558,49.4979,49.6558,7900.0
2008-04-02 10:10:00,59.75,59.75,59.65,59.71,5000.0,49.6475,49.6475,49.5644,49.6142,5000.0
2008-04-02 10:20:00,59.69,59.85,59.69,59.81,4400.0,49.5976,49.7306,49.5976,49.6973,4400.0
2008-04-02 10:30:00,59.93,60.09,59.91,60.09,4700.0,49.797,49.93,49.7804,49.93,4700.0
2008-04-02 10:40:00,60.02,60.05,60.02,60.04,1200.0,49.8718,49.8968,49.8718,49.8884,1200.0
2008-04-02 10:50:00,60.09,60.16,60.07,60.14,11000.0,49.93,49.9882,49.9134,49.9715,11000.0
2008-04-02 11:00:00,60.16,60.16,60.05,60.06,3600.0,49.9882,49.9882,49.8968,49.9051,3600.0
2008-04-02 11:10:00,60.08,60.1,60.05,60.05,4700.0,49.9217,49.9383,49.8968,49.8968,4700.0
2008-04-02 11:20:00,60.05,60.06,59.95,59.97,10600.0,49.8968,49.9051,49.8137,49.8303,10600.0
2008-04-02 11:30:00,59.98,60.07,59.98,60.05,4600.0,49.8386,49.9134,49.8386,49.8968,4600.0
2008-04-02 11:40:00,60.1,60.13,60.09,60.11,3100.0,49.9383,49.9632,49.93,49.9466,3100.0
2008-04-02 11:50:00,60.15,60.15,60.1,60.12,4000.0,49.9798,49.9798,49.9383,49.9549,4000.0
2008-04-02 12:00:00,60.19,60.19,60.15,60.18,2600.0,50.0131,50.0131,49.9798,50.0048,2600.0
2008-04-02 12:10:00,60.12,60.12,60.07,60.08,2300.0,49.9549,49.9549,49.9134,49.9217,2300.0
2008-04-02 12:20:00,60.06,60.08,60.04,60.05,1500.0,49.9051,49.9217,49.8884,49.8968,1500.0
2008-04-02 12:30:00,60.06,60.06,60.0,60.0,500.0,49.9051,49.9051,49.8552,49.8552,500.0
2008-04-02 12:40:00,59.99,60.0,59.95,59.95,1000.0,49.8469,49.8552,49.8137,49.8137,1000.0
2008-04-02 12:50:00,59.96,59.99,59.91,59.98,1600.0,49.822,49.8469,49.7804,49.8386,1600.0
2008-04-02 13:00:00,60.01,60.01,59.97,59.97,300.0,49.8635,49.8635,49.8303,49.8303,300.0
2008-04-02 13:10:00,59.85,59.85,59.81,59.81,5200.0,49.7306,49.7306,49.6973,49.6973,5200.0
2008-04-02 13:20:00,59.81,59.91,59.81,59.9,6300.0,49.6973,49.7804,49.6973,49.7721,6300.0
2008-04-02 13:30:00,59.92,59.92,59.8,59.9,7200.0,49.7887,49.7887,49.689,49.7721,7200.0
2008-04-02 13:40:00,59.91,60.01,59.91,59.93,10200.0,49.7804,49.8635,49.7804,49.797,10200.0
2008-04-02 13:50:00,59.96,60.04,59.96,59.97,2800.0,49.822,49.8884,49.822,49.8303,2800.0
2008-04-02 14:00:00,60.0,60.05,59.97,60.05,2300.0,49.8552,49.8968,49.8303,49.8968,2300.0
2008-04-02 14:10:00,60.09,60.1,60.05,60.05,2200.0,49.93,49.9383,49.8968,49.8968,2200.0
2008-04-02 14:20:00,60.09,60.1,59.88,59.88,5400.0,49.93,49.9383,49.7555,49.7555,5400.0
2008-04-02 14:30:00,59.8,59.8,59.68,59.71,12800.0,49.689,49.689,49.5893,49.6142,12800.0
2008-04-02 14:40:00,59.76,59.77,59.6,59.6,5000.0,49.6558,49.6641,49.5228,49.5228,5000.0
2008-04-02 14:50:00,59.57,59.69,59.56,59.67,26600.0,49.4979,49.5976,49.4896,49.581,26600.0
2008-04-02 15:00:00,59.62,59.62,59.46,59.46,15600.0,49.5395,49.5395,49.4065,49.4065,15600.0
2008-04-02 15:10:00,59.58,59.68,59.56,59.68,20600.0,49.5062,49.5893,49.4896,49.5893,20600.0
2008-04-02 15:20:00,59.64,59.66,59.58,59.66,12200.0,49.5561,49.5727,49.5062,49.5727,12200.0
2008-04-02 15:30:00,59.68,59.71,59.56,59.57,9500.0,49.5893,49.6142,49.4896,49.4979,9500.0
2008-04-02 15:40:00,59.64,59.71,59.6,59.71,12600.0,49.5561,49.6142,49.5228,49.6142,12600.0
2008-04-02 15:50:00,59.69,59.78,59.59,59.73,10000.0,49.5976,49.6724,49.5145,49.6309,10000.0
2008-04-03 09:30:00,59.51,59.57,59.5,59.52,3700.0,49.4481,49.4979,49.4398,49.4564,3700.0
2008-04-03 09:40:00,59.5,59.51,59.36,59.39,3900.0,49.4398,49.4481,49.3234,49.3484,3900.0
2008-04-03 09:50:00,59.53,59.58,59.5,59.58,4600.0,49.4647,49.5062,49.4398,49.5062,4600.0
2008-04-03 10:00:00,59.58,59.78,59.58,59.75,44300.0,49.5062,49.6724,49.5062,49.6475,44300.0
2008-04-03 10:10:00,59.69,59.69,59.59,59.59,5100.0,49.5976,49.5976,49.5145,49.5145,5100.0
2008-04-03 10:20:00,59.55,59.57,59.47,59.5,11700.0,49.4813,49.4979,49.4148,49.4398,11700.0
2008-04-03 10:30:00,59.48,59.55,59.48,59.54,2800.0,49.4231,49.4813,49.4231,49.473,2800.0
2008-04-03 10:40:00,59.61,59.61,59.5,59.5,1700.0,49.5312,49.5312,49.4398,49.4398,1700.0
2008-04-03 10:50:00,59.52,59.55,59.43,59.43,1900.0,49.4564,49.4813,49.3816,49.3816,1900.0
2008-04-03 11:00:00,59.54,59.57,59.54,59.57,1100.0,49.473,49.4979,49.473,49.4979,1100.0
2008-04-03 11:10:00,59.6,59.66,59.6,59.66,1900.0,49.5228,49.5727,49.5228,49.5727,1900.0
2008-04-03 11:20:00,59.65,59.65,59.56,59.56,3500.0,49.5644,49.5644,49.4896,49.4896,3500.0
2008-04-03 11:30:00,59.65,59.65,59.58,59.63,1700.0,49.5644,49.5644,49.5062,49.5478,1700.0
2008-04-03 11:40:00,59.64,59.73,59.59,59.73,2500.0,49.5561,49.6309,49.5145,49.6309,2500.0
2008-04-03 11:50:00,59.71,59.76,59.7,59.74,1600.0,49.6142,49.6558,49.6059,49.6392,1600.0
2008-04-03 12:00:00,59.69,59.69,59.69,59.69,200.0,49.5976,49.5976,49.5976,49.5976,200.0
2008-04-03 12:10:00,59.8,59.81,59.74,59.76,1900.0,49.689,49.6973,49.6392,49.6558,1900.0
2008-04-03 12:20:00,59.78,59.78,59.67,59.71,8800.0,49.6724,49.6724,49.581,49.6142,8800.0
2008-04-03 12:30:00,59.7,59.78,59.7,59.78,2400.0,49.6059,49.6724,49.6059,49.6724,2400.0
2008-04-03 12:40:00,59.87,59.99,59.86,59.99,4900.0,49.7472,49.8469,49.7389,49.8469,4900.0
2008-04-03 12:50:00,60.01,60.01,59.96,59.97,1900.0,49.8635,49.8635,49.822,49.8303,1900.0
2008-04-03 13:00:00,59.96,59.99,59.92,59.99,5500.0,49.822,49.8469,49.7887,49.8469,5500.0
2008-04-03 13:10:00,60.01,60.07,60.01,60.07,700.0,49.8635,49.9134,49.8635,49.9134,700.0
2008-04-03 13:20:00,60.06,60.15,60.05,60.08,6600.0,49.9051,49.9798,49.8968,49.9217,6600.0
2008-04-03 13:30:00,60.07,60.07,59.94,59.94,7900.0,49.9134,49.9134,49.8054,49.8054,7900.0
2008-04-03 13:40:00,59.95,59.95,59.92,59.92,700.0,49.8137,49.8137,49.7887,49.7887,700.0
2008-04-03 13:50:00,59.98,60.0,59.93,60.0,1500.0,49.8386,49.8552,49.797,49.8552,1500.0
2008-04-03 14:00:00,59.94,60.02,59.94,59.96,5600.0,49.8054,49.8718,49.8054,49.822,5600.0
2008-04-03 14:10:00,60.0,60.0,59.88,59.88,600.0,49.8552,49.8552,49.7555,49.7555,600.0
2008-04-03 14:20:00,59.88,59.88,59.88,59.88,0.0,49.7555,49.7555,49.7555,49.7555,0.0
2008-04-03 14:30:00,59.94,59.94,59.84,59.84,1700.0,49.8054,49.8054,49.7223,49.7223,1700.0
2008-04-03 14:40:00,59.89,59.93,59.89,59.9,8600.0,49.7638,49.797,49.7638,49.7721,8600.0
2008-04-03 14:50:00,59.94,60.0,59.93,60.0,2500.0,49.8054,49.8552,49.797,49.8552,2500.0
2008-04-03 15:00:00,60.06,60.06,59.97,59.97,12200.0,49.9051,49.9051,49.8303,49.8303,12200.0
2008-04-03 15:10:00,59.99,60.03,59.94,59.94,11200.0,49.8469,49.8801,49.8054,49.8054,11200.0
2008-04-03 15:20:00,59.92,59.94,59.89,59.92,5300.0,49.7887,49.8054,49.7638,49.7887,5300.0
2008-04-03 15:30:00,59.91,59.94,59.85,59.92,6100.0,49.7804,49.8054,49.7306,49.7887,6100.0
2008-04-03 15:40:00,59.89,59.93,59.76,59.76,13900.0,49.7638,49.797,49.6558,49.6558,13900.0
2008-04-03 15:50:00,59.73,59.86,59.73,59.86,4600.0,49.6309,49.7389,49.6309,49.7389,4600.0
2008-04-04 09:30:00,59.88,60.0,59.86,59.86,8800.0,49.7555,49.8552,49.7389,49.7389,8800.0
2008-04-04 09:40:00,59.86,60.0,59.85,59.92,5200.0,49.7389,49.8552,49.7306,49.7887,5200.0
2008-04-04 09:50:00,59.93,60.07,59.87,60.06,7400.0,49.797,49.9134,49.7472,49.9051,7400.0
2008-04-04 10:00:00,59.99,60.04,59.88,59.88,5500.0,49.8469,49.8884,49.7555,49.7555,5500.0
2008-04-04 10:10:00,59.87,59.91,59.73,59.73,11300.0,49.7472,49.7804,49.6309,49.6309,11300.0
2008-04-04 10:20:00,59.77,59.84,59.73,59.84,7200.0,49.6641,49.7223,49.6309,49.7223,7200.0
2008-04-04 10:30:00,59.79,59.8,59.73,59.73,7200.0,49.6807,49.689,49.6309,49.6309,7200.0
2008-04-04 10:40:00,59.72,59.87,59.72,59.85,6300.0,49.6226,49.7472,49.6226,49.7306,6300.0
2008-04-04 10:50:00,59.86,59.95,59.86,59.94,10100.0,49.7389,49.8137,49.7389,49.8054,10100.0
2008-04-04 11:00:00,60.0,60.08,59.96,60.08,12000.0,49.8552,49.9217,49.822,49.9217,12000.0
2008-04-04 11:10:00,60.07,60.11,60.03,60.04,17100.0,49.9134,49.9466,49.8801,49.8884,17100.0
2008-04-04 11:20:00,60.05,60.12,60.04,60.11,21800.0,49.8968,49.9549,49.8884,49.9466,21800.0
2008-04-04 11:30:00,60.17,60.21,60.17,60.21,16300.0,49.9965,50.0297,49.9965,50.0297,16300.0
2008-04-04 11:40:00,60.19,60.19,60.06,60.09,21700.0,50.0131,50.0131,49.9051,49.93,21700.0
2008-04-04 11:50:00,60.09,60.12,60.04,60.04,17000.0,49.93,49.9549,49.8884,49.8884,17000.0
2008-04-04 12:00:00,60.07,60.16,60.04,60.16,11800.0,49.9134,49.9882,49.8884,49.9882,11800.0
2008-04-04 12:10:00,60.2,60.36,60.15,60.36,21300.0,50.0214,50.1543,49.9798,50.1543,21300.0
2008-04-04 12:20:00,60.34,60.34,60.24,60.31,95000.0,50.1377,50.1377,50.0546,50.1128,95000.0
2008-04-04 12:30:00,60.34,60.39,60.3,60.38,12100.0,50.1377,50.1793,50.1045,50.171,12100.0
2008-04-04 12:40:00,60.37,60.41,60.34,60.34,11800.0,50.1627,50.1959,50.1377,50.1377,11800.0
2008-04-04 12:50:00,60.36,60.5,60.32,60.5,11600.0,50.1543,50.2707,50.1211,50.2707,11600.0
2008-04-04 13:00:00,60.49,60.52,60.41,60.43,2900.0,50.2624,50.2873,50.1959,50.2125,2900.0
2008-04-04 13:10:00,60.45,60.48,60.42,60.44,6100.0,50.2291,50.2541,50.2042,50.2208,6100.0
2008-04-04 13:20:00,60.47,60.58,60.47,60.58,4600.0,50.2457,50.3371,50.2457,50.3371,4600.0
2008-04-04 13:30:00,60.55,60.55,60.52,60.53,1900.0,50.3122,50.3122,50.2873,50.2956,1900.0
2008-04-04 13:40:00,60.51,60.54,60.48,60.54,6800.0,50.279,50.3039,50.2541,50.3039,6800.0
2008-04-04 13:50:00,60.55,60.56,60.4,60.42,14400.0,50.3122,50.3205,50.1876,50.2042,14400.0
2008-04-04 14:00:00,60.44,60.5,60.35,60.37,26300.0,50.2208,50.2707,50.146,50.1627,26300.0
2008-04-04 14:10:00,60.38,60.38,60.33,60.34,4700.0,50.171,50.171,50.1294,50.1377,4700.0
2008-04-04 14:20:00,60.38,60.38,60.27,60.3,3400.0,50.171,50.171,50.0796,50.1045,3400.0
2008-04-04 14:30:00,60.3,60.4,60.29,60.4,4100.0,50.1045,50.1876,50.0962,50.1876,4100.0
2008-04-04 14:40:00,60.41,60.46,60.38,60.44,7900.0,50.1959,50.2374,50.171,50.2208,7900.0
2008-04-04 14:50:00,60.49,60.49,60.38,60.39,5200.0,50.2624,50.2624,50.171,50.1793,5200.0
2008-04-04 15:00:00,60.37,60.42,60.26,60.34,11500.0,50.1627,50.2042,50.0713,50.1377,11500.0
2008-04-04 15:10:00,60.32,60.32,60.19,60.22,10500.0,50.1211,50.1211,50.0131,50.038,10500.0
2008-04-04 15:20:00,60.22,60.25,60.08,60.14,84300.0,50.038,50.0629,49.9217,49.9715,84300.0
2008-04-04 15:30:00,60.16,60.24,60.05,60.1,44800.0,49.9882,50.0546,49.8968,49.9383,44800.0
2008-04-04 15:40:00,60.07,60.13,60.0,60.09,10900.0,49.9134,49.9632,49.8552,49.93,10900.0
2008-04-04 15:50:00,60.07,60.15,60.07,60.15,22200.0,49.9134,49.9798,49.9134,49.9798,22200.0
2008-04-07 09:30:00,60.6,60.67,60.42,60.5,33400.0,50.3538,50.4119,50.2042,50.2707,33400.0
2008-04-07 09:40:00,60.51,60.55,60.45,60.45,17500.0,50.279,50.3122,50.2291,50.2291,17500.0
2008-04-07 09:50:00,60.47,60.62,60.47,60.62,6900.0,50.2457,50.3704,50.2457,50.3704,6900.0
2008-04-07 10:00:00,60.62,60.62,60.43,60.43,8700.0,50.3704,50.3704,50.2125,50.2125,8700.0
2008-04-07 10:10:00,60.43,60.52,60.43,60.46,10600.0,50.2125,50.2873,50.2125,50.2374,10600.0
2008-04-07 10:20:00,60.46,60.48,60.37,60.38,5700.0,50.2374,50.2541,50.1627,50.171,5700.0
2008-04-07 10:30:00,60.38,60.4,60.3,60.38,3900.0,50.171,50.1876,50.1045,50.171,3900.0
2008-04-07 10:40:00,60.38,60.44,60.37,60.43,4300.0,50.171,50.2208,50.1627,50.2125,4300.0
2008-04-07 10:50:00,60.42,60.47,60.37,60.46,2300.0,50.2042,50.2457,50.1627,50.2374,2300.0
2008-04-07 11:00:00,60.49,60.49,60.39,60.39,3700.0,50.2624,50.2624,50.1793,50.1793,3700.0
2008-04-07 11:10:00,60.43,60.49,60.38,60.49,7700.0,50.2125,50.2624,50.171,50.2624,7700.0
2008-04-07 11:20:00,60.5,60.53,60.5,60.51,2600.0,50.2707,50.2956,50.2707,50.279,2600.0
2008-04-07 11:30:00,60.51,60.6,60.49,60.56,9000.0,50.279,50.3538,50.2624,50.3205,9000.0
2008-04-07 11:40:00,60.56,60.69,60.56,60.64,4700.0,50.3205,50.4285,50.3205,50.387,4700.0
2008-04-07 11:50:00,60.65,60.65,60.58,60.64,5000.0,50.3953,50.3953,50.3371,50.387,5000.0
2008-04-07 12:00:00,60.64,60.64,60.56,60.62,11200.0,50.387,50.387,50.3205,50.3704,11200.0
2008-04-07 12:10:00,60.6,60.64,60.59,60.61,5600.0,50.3538,50.387,50.3455,50.3621,5600.0
2008-04-07 12:20:00,60.59,60.65,60.58,60.65,6700.0,50.3455,50.3953,50.3371,50.3953,6700.0
2008-04-07 12:30:00,60.62,60.71,60.59,60.71,3100.0,50.3704,50.4452,50.3455,50.4452,3100.0
2008-04-07 12:40:00,60.69,60.78,60.69,60.72,6100.0,50.4285,50.5033,50.4285,50.4535,6100.0
2008-04-07 12:50:00,60.69,60.74,60.65,60.68,3300.0,50.4285,50.4701,50.3953,50.4202,3300.0
2008-04-07 13:00:00,60.7,60.7,60.59,60.59,6200.0,50.4369,50.4369,50.3455,50.3455,6200.0
2008-04-07 13:10:00,60.58,60.6,60.56,60.56,4900.0,50.3371,50.3538,50.3205,50.3205,4900.0
2008-04-07 13:20:00,60.55,60.6,60.54,60.57,11100.0,50.3122,50.3538,50.3039,50.3288,11100.0
2008-04-07 13:30:00,60.57,60.64,60.55,60.55,16300.0,50.3288,50.387,50.3122,50.3122,16300.0
2008-04-07 13:40:00,60.57,60.57,60.47,60.51,2200.0,50.3288,50.3288,50.2457,50.279,2200.0
2008-04-07 13:50:00,60.5,60.5,60.43,60.47,2500.0,50.2707,50.2707,50.2125,50.2457,2500.0
2008-04-07 14:00:00,60.48,60.48,60.4,60.43,3500.0,50.2541,50.2541,50.1876,50.2125,3500.0
2008-04-07 14:10:00,60.39,60.4,60.36,60.36,2900.0,50.1793,50.1876,50.1543,50.1543,2900.0
2008-04-07 14:20:00,60.4,60.4,60.21,60.23,7800.0,50.1876,50.1876,50.0297,50.0463,7800.0
2008-04-07 14:30:00,60.25,60.25,60.07,60.16,6000.0,50.0629,50.0629,49.9134,49.9882,6000.0
2008-04-07 14:40:00,60.16,60.22,60.13,60.19,14500.0,49.9882,50.038,49.9632,50.0131,14500.0
2008-04-07 14:50:00,60.16,60.27,60.16,60.16,11000.0,49.9882,50.0796,49.9882,49.9882,11000.0
2008-04-07 15:00:00,60.12,60.12,60.02,60.02,7300.0,49.9549,49.9549,49.8718,49.8718,7300.0
2008-04-07 15:10:00,60.0,60.1,59.98,60.1,14300.0,49.8552,49.9383,49.8386,49.9383,14300.0
2008-04-07 15:20:00,60.12,60.21,60.09,60.21,14300.0,49.9549,50.0297,49.93,50.0297,14300.0
2008-04-07 15:30:00,60.13,60.13,59.95,60.05,14500.0,49.9632,49.9632,49.8137,49.8968,14500.0
2008-04-07 15:40:00,60.08,60.19,60.03,60.13,29400.0,49.9217,50.0131,49.8801,49.9632,29400.0
2008-04-07 15:50:00,60.15,60.17,60.09,60.09,8400.0,49.9798,49.9965,49.93,49.93,8400.0
2008-04-08 09:30:00,59.77,59.87,59.76,59.79,11700.0,49.6641,49.7472,49.6558,49.6807,11700.0
2008-04-08 09:40:00,59.74,59.88,59.74,59.85,1900.0,49.6392,49.7555,49.6392,49.7306,1900.0
2008-04-08 09:50:00,59.9,59.96,59.89,59.93,5300.0,49.7721,49.822,49.7638,49.797,5300.0
2008-04-08 10:00:00,59.91,59.95,59.8,59.83,3000.0,49.7804,49.8137,49.689,49.714,3000.0
2008-04-08 10:10:00,59.9,60.0,59.9,59.93,1500.0,49.7721,49.8552,49.7721,49.797,1500.0
2008-04-08 10:20:00,60.0,60.0,59.96,59.99,3000.0,49.8552,49.8552,49.822,49.8469,3000.0
2008-04-08 10:30:00,59.93,60.02,59.92,60.02,700.0,49.797,49.8718,49.7887,49.8718,700.0
2008-04-08 10:40:00,60.05,60.14,60.05,60.14,5600.0,49.8968,49.9715,49.8968,49.9715,5600.0
2008-04-08 10:50:00,60.14,60.14,60.08,60.08,1900.0,49.9715,49.9715,49.9217,49.9217,1900.0
2008-04-08 11:00:00,60.06,60.06,60.02,60.04,1500.0,49.9051,49.9051,49.8718,49.8884,1500.0
2008-04-08 11:10:00,60.04,60.04,60.04,60.04,0.0,49.8884,49.8884,49.8884,49.8884,0.0
2008-04-08 11:20:00,60.03,60.09,60.03,60.03,2900.0,49.8801,49.93,49.8801,49.8801,2900.0
2008-04-08 11:30:00,60.02,60.14,60.02,60.07,28500.0,49.8718,49.9715,49.8718,49.9134,28500.0
2008-04-08 11:40:00,60.0,60.03,60.0,60.0,3100.0,49.8552,49.8801,49.8552,49.8552,3100.0
2008-04-08 11:50:00,60.01,60.01,59.97,60.01,2000.0,49.8635,49.8635,49.8303,49.8635,2000.0
2008-04-08 12:00:00,59.99,60.01,59.99,60.01,600.0,49.8469,49.8635,49.8469,49.8635,600.0
2008-04-08 12:10:00,60.02,60.03,59.95,60.0,9800.0,49.8718,49.8801,49.8137,49.8552,9800.0
2008-04-08 12:20:00,60.06,60.06,59.95,59.98,52500.0,49.9051,49.9051,49.8137,49.8386,52500.0
2008-04-08 12:30:00,59.99,60.03,59.99,60.02,500.0,49.8469,49.8801,49.8469,49.8718,500.0
2008-04-08 12:40:00,60.03,60.04,60.0,60.03,2100.0,49.8801,49.8884,49.8552,49.8801,2100.0
2008-04-08 12:50:00,60.02,60.05,60.01,60.02,1900.0,49.8718,49.8968,49.8635,49.8718,1900.0
2008-04-08 13:00:00,60.0,60.03,59.98,59.98,1300.0,49.8552,49.8801,49.8386,49.8386,1300.0
2008-04-08 13:10:00,60.01,60.02,60.01,60.01,1100.0,49.8635,49.8718,49.8635,49.8635,1100.0
2008-04-08 13:20:00,59.95,60.0,59.93,59.93,8600.0,49.8137,49.8552,49.797,49.797,8600.0
2008-04-08 13:30:00,59.93,59.94,59.91,59.94,2500.0,49.797,49.8054,49.7804,49.8054,2500.0
2008-04-08 13:40:00,59.99,59.99,59.94,59.96,2600.0,49.8469,49.8469,49.8054,49.822,2600.0
2008-04-08 13:50:00,59.98,60.01,59.98,60.0,1400.0,49.8386,49.8635,49.8386,49.8552,1400.0
2008-04-08 14:00:00,59.98,59.98,59.86,59.91,8700.0,49.8386,49.8386,49.7389,49.7804,8700.0
2008-04-08 14:10:00,59.83,59.89,59.8,59.8,8300.0,49.714,49.7638,49.689,49.689,8300.0
2008-04-08 14:20:00,59.8,59.81,59.75,59.76,5000.0,49.689,49.6973,49.6475,49.6558,5000.0
2008-04-08 14:30:00,59.82,59.88,59.81,59.88,2100.0,49.7056,49.7555,49.6973,49.7555,2100.0
2008-04-08 14:40:00,59.88,59.88,59.79,59.85,9700.0,49.7555,49.7555,49.6807,49.7306,9700.0
2008-04-08 14:50:00,59.93,59.97,59.93,59.96,5100.0,49.797,49.8303,49.797,49.822,5100.0
2008-04-08 15:00:00,59.97,59.99,59.83,59.83,2400.0,49.8303,49.8469,49.714,49.714,2400.0
2008-04-08 15:10:00,59.88,59.9,59.83,59.9,9500.0,49.7555,49.7721,49.714,49.7721,9500.0
2008-04-08 15:20:00,59.89,59.93,59.83,59.89,29800.0,49.7638,49.797,49.714,49.7638,29800.0
2008-04-08 15:30:00,59.9,60.02,59.9,59.94,35000.0,49.7721,49.8718,49.7721,49.8054,35000.0
2008-04-08 15:40:00,59.95,60.04,59.93,59.93,3900.0,49.8137,49.8884,49.797,49.797,3900.0
2008-04-08 15:50:00,59.96,60.05,59.95,59.96,28700.0,49.822,49.8968,49.8137,49.822,28700.0
2008-04-09 09:30:00,59.98,60.16,59.98,60.04,14600.0,49.8386,49.9882,49.8386,49.8884,14600.0
2008-04-09 09:40:00,60.04,60.04,59.86,59.91,12100.0,49.8884,49.8884,49.7389,49.7804,12100.0
2008-04-09 09:50:00,59.87,59.92,59.76,59.81,3900.0,49.7472,49.7887,49.6558,49.6973,3900.0
2008-04-09 10:00:00,59.85,59.85,59.73,59.75,2300.0,49.7306,49.7306,49.6309,49.6475,2300.0
2008-04-09 10:10:00,59.77,59.83,59.77,59.83,3000.0,49.6641,49.714,49.6641,49.714,3000.0
2008-04-09 10:20:00,59.81,59.81,59.8,59.8,1200.0,49.6973,49.6973,49.689,49.689,1200.0
2008-04-09 10:30:00,59.81,59.81,59.7,59.72,1000.0,49.6973,49.6973,49.6059,49.6226,1000.0
2008-04-09 10:40:00,59.75,59.75,59.69,59.72,2100.0,49.6475,49.6475,49.5976,49.6226,2100.0
2008-04-09 10:50:00,59.74,59.82,59.74,59.82,3300.0,49.6392,49.7056,49.6392,49.7056,3300.0
2008-04-09 11:00:00,59.88,59.88,59.83,59.83,2500.0,49.7555,49.7555,49.714,49.714,2500.0
2008-04-09 11:10:00,59.82,59.85,59.77,59.77,2900.0,49.7056,49.7306,49.6641,49.6641,2900.0
2008-04-09 11:20:00,59.63,59.65,59.62,59.64,1100.0,49.5478,49.5644,49.5395,49.5561,1100.0
2008-04-09 11:30:00,59.67,59.69,59.5,59.5,11600.0,49.581,49.5976,49.4398,49.4398,11600.0
2008-04-09 11:40:00,59.52,59.58,59.49,59.54,3400.0,49.4564,49.5062,49.4314,49.473,3400.0
2008-04-09 11:50:00,59.5,59.5,59.45,59.49,2900.0,49.4398,49.4398,49.3982,49.4314,2900.0
2008-04-09 12:00:00,59.55,59.56,59.55,59.55,1700.0,49.4813,49.4896,49.4813,49.4813,1700.0
2008-04-09 12:10:00,59.52,59.54,59.49,59.49,1100.0,49.4564,49.473,49.4314,49.4314,1100.0
2008-04-09 12:20:00,59.48,59.58,59.44,59.57,8800.0,49.4231,49.5062,49.3899,49.4979,8800.0
2008-04-09 12:30:00,59.58,59.58,59.49,59.49,1200.0,49.5062,49.5062,49.4314,49.4314,1200.0
2008-04-09 12:40:00,59.54,59.54,59.44,59.44,4400.0,49.473,49.473,49.3899,49.3899,4400.0
2008-04-09 12:50:00,59.48,59.49,59.39,59.44,8300.0,49.4231,49.4314,49.3484,49.3899,8300.0
2008-04-09 13:00:00,59.43,59.43,59.38,59.43,3500.0,49.3816,49.3816,49.34,49.3816,3500.0
2008-04-09 13:10:00,59.45,59.5,59.45,59.5,1100.0,49.3982,49.4398,49.3982,49.4398,1100.0
2008-04-09 13:20:00,59.52,59.53,59.45,59.5,3400.0,49.4564,49.4647,49.3982,49.4398,3400.0
2008-04-09 13:30:00,59.48,59.52,59.46,59.51,5900.0,49.4231,49.4564,49.4065,49.4481,5900.0
2008-04-09 13:40:00,59.53,59.57,59.48,59.49,8800.0,49.4647,49.4979,49.4231,49.4314,8800.0
2008-04-09 13:50:00,59.49,59.6,59.49,59.57,6000.0,49.4314,49.5228,49.4314,49.4979,6000.0
2008-04-09 14:00:00,59.64,59.64,59.6,59.63,1400.0,49.5561,49.5561,49.5228,49.5478,1400.0
2008-04-09 14:10:00,59.62,59.62,59.43,59.46,2700.0,49.5395,49.5395,49.3816,49.4065,2700.0
2008-04-09 14:20:00,59.41,59.45,59.41,59.45,300.0,49.365,49.3982,49.365,49.3982,300.0
2008-04-09 14:30:00,59.45,59.48,59.41,59.48,2300.0,49.3982,49.4231,49.365,49.4231,2300.0
2008-04-09 14:40:00,59.48,59.51,59.41,59.43,2600.0,49.4231,49.4481,49.365,49.3816,2600.0
2008-04-09 14:50:00,59.34,59.41,59.31,59.32,2700.0,49.3068,49.365,49.2819,49.2902,2700.0
2008-04-09 15:00:00,59.34,59.4,59.34,59.37,2900.0,49.3068,49.3567,49.3068,49.3317,2900.0
2008-04-09 15:10:00,59.32,59.38,59.29,59.38,6300.0,49.2902,49.34,49.2653,49.34,6300.0
2008-04-09 15:20:00,59.44,59.49,59.42,59.49,6000.0,49.3899,49.4314,49.3733,49.4314,6000.0
2008-04-09 15:30:00,59.48,59.62,59.45,59.62,5100.0,49.4231,49.5395,49.3982,49.5395,5100.0
2008-04-09 15:40:00,59.55,59.62,59.52,59.53,11400.0,49.4813,49.5395,49.4564,49.4647,11400.0
2008-04-09 15:50:00,59.5,59.55,59.45,59.55,6300.0,49.4398,49.4813,49.3982,49.4813,6300.0
2008-04-10 09:30:00,59.54,59.74,59.54,59.7,12400.0,49.473,49.6392,49.473,49.6059,12400.0
2008-04-10 09:40:00,59.66,59.75,59.58,59.58,5800.0,49.5727,49.6475,49.5062,49.5062,5800.0
2008-04-10 09:50:00,59.56,59.62,59.53,59.54,4400.0,49.4896,49.5395,49.4647,49.473,4400.0
2008-04-10 10:00:00,59.54,59.67,59.5,59.64,3900.0,49.473,49.581,49.4398,49.5561,3900.0
2008-04-10 10:10:00,59.71,59.71,59.66,59.67,4700.0,49.6142,49.6142,49.5727,49.581,4700.0
2008-04-10 10:20:00,59.76,59.93,59.74,59.93,2500.0,49.6558,49.797,49.6392,49.797,2500.0
2008-04-10 10:30:00,59.91,59.91,59.84,59.89,2200.0,49.7804,49.7804,49.7223,49.7638,2200.0
2008-04-10 10:40:00,59.89,60.07,59.89,60.07,2200.0,49.7638,49.9134,49.7638,49.9134,2200.0
2008-04-10 10:50:00,60.07,60.14,60.02,60.14,7800.0,49.9134,49.9715,49.8718,49.9715,7800.0
2008-04-10 11:00:00,60.15,60.15,60.07,60.07,2100.0,49.9798,49.9798,49.9134,49.9134,2100.0
2008-04-10 11:10:00,60.09,60.19,60.09,60.17,15200.0,49.93,50.0131,49.93,49.9965,15200.0
2008-04-10 11:20:00,60.2,60.23,60.2,60.22,1000.0,50.0214,50.0463,50.0214,50.038,1000.0
2008-04-10 11:30:00,60.16,60.25,60.16,60.23,3700.0,49.9882,50.0629,49.9882,50.0463,3700.0
2008-04-10 11:40:00,60.21,60.3,60.21,60.3,2300.0,50.0297,50.1045,50.0297,50.1045,2300.0
2008-04-10 11:50:00,60.27,60.31,60.26,60.3,6500.0,50.0796,50.1128,50.0713,50.1045,6500.0
2008-04-10 12:00:00,60.28,60.28,60.22,60.22,1400.0,50.0879,50.0879,50.038,50.038,1400.0
2008-04-10 12:10:00,60.2,60.21,60.2,60.21,2600.0,50.0214,50.0297,50.0214,50.0297,2600.0
2008-04-10 12:20:00,60.24,60.24,60.19,60.19,700.0,50.0546,50.0546,50.0131,50.0131,700.0
2008-04-10 12:30:00,60.21,60.24,60.21,60.24,2500.0,50.0297,50.0546,50.0297,50.0546,2500.0
2008-04-10 12:40:00,60.28,60.3,60.17,60.17,1000.0,50.0879,50.1045,49.9965,49.9965,1000.0
2008-04-10 12:50:00,60.16,60.16,60.13,60.16,2700.0,49.9882,49.9882,49.9632,49.9882,2700.0
2008-04-10 13:00:00,60.18,60.19,60.18,60.19,500.0,50.0048,50.0131,50.0048,50.0131,500.0
2008-04-10 13:10:00,60.16,60.22,60.16,60.18,2300.0,49.9882,50.038,49.9882,50.0048,2300.0
2008-04-10 13:20:00,60.2,60.26,60.2,60.24,2700.0,50.0214,50.0713,50.0214,50.0546,2700.0
2008-04-10 13:30:00,60.25,60.33,60.23,60.33,8500.0,50.0629,50.1294,50.0463,50.1294,8500.0
2008-04-10 13:40:00,60.3,60.34,60.26,60.31,5100.0,50.1045,50.1377,50.0713,50.1128,5100.0
2008-04-10 13:50:00,60.31,60.33,60.19,60.19,2000.0,50.1128,50.1294,50.0131,50.0131,2000.0
2008-04-10 14:00:00,60.2,60.23,60.18,60.23,3600.0,50.0214,50.0463,50.0048,50.0463,3600.0
2008-04-10 14:10:00,60.2,60.23,60.15,60.19,1700.0,50.0214,50.0463,49.9798,50.0131,1700.0
2008-04-10 14:20:00,60.19,60.19,60.08,60.1,4100.0,50.0131,50.0131,49.9217,49.9383,4100.0
2008-04-10 14:30:00,60.07,60.17,60.03,60.17,3100.0,49.9134,49.9965,49.8801,49.9965,3100.0
2008-04-10 14:40:00,60.14,60.2,60.11,60.16,2100.0,49.9715,50.0214,49.9466,49.9882,2100.0
2008-04-10 14:50:00,60.18,60.23,60.18,60.18,5000.0,50.0048,50.0463,50.0048,50.0048,5000.0
2008-04-10 15:00:00,60.31,60.31,60.25,60.28,17200.0,50.1128,50.1128,50.0629,50.0879,17200.0
2008-04-10 15:10:00,60.19,60.22,60.15,60.21,5100.0,50.0131,50.038,49.9798,50.0297,5100.0
2008-04-10 15:20:00,60.17,60.22,60.15,60.18,1800.0,49.9965,50.038,49.9798,50.0048,1800.0
2008-04-10 15:30:00,60.1,60.11,59.98,60.01,3200.0,49.9383,49.9466,49.8386,49.8635,3200.0
2008-04-10 15:40:00,59.94,60.01,59.94,59.96,3700.0,49.8054,49.8635,49.8054,49.822,3700.0
2008-04-10 15:50:00,60.05,60.12,60.05,60.12,39800.0,49.8968,49.9549,49.8968,49.9549,39800.0
2008-04-11 09:30:00,59.63,59.65,59.47,59.52,9400.0,49.5478,49.5644,49.4148,49.4564,9400.0
2008-04-11 09:40:00,59.53,59.61,59.46,59.61,4800.0,49.4647,49.5312,49.4065,49.5312,4800.0
2008-04-11 09:50:00,59.6,59.62,59.53,59.58,2900.0,49.5228,49.5395,49.4647,49.5062,2900.0
2008-04-11 10:00:00,59.47,59.5,59.34,59.35,4400.0,49.4148,49.4398,49.3068,49.3151,4400.0
2008-04-11 10:10:00,59.35,59.56,59.33,59.53,3100.0,49.3151,49.4896,49.2985,49.4647,3100.0
2008-04-11 10:20:00,59.53,59.54,59.41,59.44,7400.0,49.4647,49.473,49.365,49.3899,7400.0
2008-04-11 10:30:00,59.49,59.56,59.43,59.51,39500.0,49.4314,49.4896,49.3816,49.4481,39500.0
2008-04-11 10:40:00,59.47,59.65,59.47,59.62,7700.0,49.4148,49.5644,49.4148,49.5395,7700.0
2008-04-11 10:50:00,59.61,59.61,59.54,59.57,5100.0,49.5312,49.5312,49.473,49.4979,5100.0
2008-04-11 11:00:00,59.51,59.54,59.51,59.51,2600.0,49.4481,49.473,49.4481,49.4481,2600.0
2008-04-11 11:10:00,59.52,59.52,59.43,59.48,3700.0,49.4564,49.4564,49.3816,49.4231,3700.0
2008-04-11 11:20:00,59.49,59.49,59.44,59.46,1600.0,49.4314,49.4314,49.3899,49.4065,1600.0
2008-04-11 11:30:00,59.43,59.53,59.43,59.53,2700.0,49.3816,49.4647,49.3816,49.4647,2700.0
2008-04-11 11:40:00,59.53,59.6,59.52,59.56,3500.0,49.4647,49.5228,49.4564,49.4896,3500.0
2008-04-11 11:50:00,59.47,59.52,59.47,59.52,1300.0,49.4148,49.4564,49.4148,49.4564,1300.0
2008-04-11 12:00:00,59.49,59.52,59.43,59.43,20700.0,49.4314,49.4564,49.3816,49.3816,20700.0
2008-04-11 12:10:00,59.41,59.43,59.39,59.39,2500.0,49.365,49.3816,49.3484,49.3484,2500.0
2008-04-11 12:20:00,59.3,59.3,59.24,59.24,1400.0,49.2736,49.2736,49.2237,49.2237,1400.0
2008-04-11 12:30:00,59.24,59.27,59.22,59.23,2700.0,49.2237,49.2486,49.2071,49.2154,2700.0
2008-04-11 12:40:00,59.27,59.3,59.22,59.3,600.0,49.2486,49.2736,49.2071,49.2736,600.0
2008-04-11 12:50:00,59.31,59.36,59.31,59.36,1600.0,49.2819,49.3234,49.2819,49.3234,1600.0
2008-04-11 13:00:00,59.31,59.33,59.31,59.33,600.0,49.2819,49.2985,49.2819,49.2985,600.0
2008-04-11 13:10:00,59.33,59.37,59.33,59.36,300.0,49.2985,49.3317,49.2985,49.3234,300.0
2008-04-11 13:20:00,59.33,59.34,59.33,59.34,1200.0,49.2985,49.3068,49.2985,49.3068,1200.0
2008-04-11 13:30:00,59.26,59.26,59.22,59.25,3700.0,49.2403,49.2403,49.2071,49.232,3700.0
2008-04-11 13:40:00,59.18,59.23,59.14,59.16,8700.0,49.1739,49.2154,49.1406,49.1572,8700.0
2008-04-11 13:50:00,59.14,59.21,59.12,59.21,3700.0,49.1406,49.1988,49.124,49.1988,3700.0
2008-04-11 14:00:00,59.21,59.21,59.13,59.13,300.0,49.1988,49.1988,49.1323,49.1323,300.0
2008-04-11 14:10:00,59.14,59.18,59.01,59.01,4800.0,49.1406,49.1739,49.0326,49.0326,4800.0
2008-04-11 14:20:00,59.03,59.11,59.03,59.08,2500.0,49.0492,49.1157,49.0492,49.0908,2500.0
2008-04-11 14:30:00,59.11,59.11,59.04,59.11,5300.0,49.1157,49.1157,49.0575,49.1157,5300.0
2008-04-11 14:40:00,59.03,59.07,58.97,59.07,10500.0,49.0492,49.0825,48.9994,49.0825,10500.0
2008-04-11 14:50:00,59.07,59.13,59.02,59.04,8600.0,49.0825,49.1323,49.0409,49.0575,8600.0
2008-04-11 15:00:00,59.06,59.06,58.96,58.96,3300.0,49.0741,49.0741,48.9911,48.9911,3300.0
2008-04-11 15:10:00,58.99,59.03,58.92,59.01,5500.0,49.016,49.0492,48.9578,49.0326,5500.0
2008-04-11 15:20:00,59.01,59.1,58.98,59.07,8200.0,49.0326,49.1074,49.0077,49.0825,8200.0
2008-04-11 15:30:00,59.04,59.04,58.89,58.89,23500.0,49.0575,49.0575,48.9329,48.9329,23500.0
2008-04-11 15:40:00,58.89,58.91,58.84,58.87,20200.0,48.9329,48.9495,48.8913,48.9163,20200.0
2008-04-11 15:50:00,58.87,58.97,58.84,58.97,8200.0,48.9163,48.9994,48.8913,48.9994,8200.0
2008-04-14 09:30:00,58.88,58.94,58.79,58.88,11000.0,48.9246,48.9744,48.8498,48.9246,11000.0
2008-04-14 09:40:00,58.93,58.94,58.84,58.91,5700.0,48.9661,48.9744,48.8913,48.9495,5700.0
2008-04-14 09:50:00,58.88,58.95,58.86,58.89,5400.0,48.9246,48.9827,48.908,48.9329,5400.0
2008-04-14 10:00:00,59.02,59.07,58.92,58.97,25900.0,49.0409,49.0825,48.9578,48.9994,25900.0
2008-04-14 10:10:00,58.9,58.93,58.87,58.93,12800.0,48.9412,48.9661,48.9163,48.9661,12800.0
2008-04-14 10:20:00,58.91,58.93,58.85,58.93,2600.0,48.9495,48.9661,48.8997,48.9661,2600.0
2008-04-14 10:30:00,58.93,58.99,58.93,58.97,1900.0,48.9661,49.016,48.9661,48.9994,1900.0
2008-04-14 10:40:00,58.99,59.05,58.99,58.99,9500.0,49.016,49.0658,49.016,49.016,9500.0
2008-04-14 10:50:00,58.94,59.04,58.91,59.04,11100.0,48.9744,49.0575,48.9495,49.0575,11100.0
2008-04-14 11:00:00,59.04,59.11,59.01,59.01,8000.0,49.0575,49.1157,49.0326,49.0326,8000.0
2008-04-14 11:10:00,59.01,59.03,58.95,58.96,2400.0,49.0326,49.0492,48.9827,48.9911,2400.0
2008-04-14 11:20:00,58.88,58.89,58.8,58.81,5000.0,48.9246,48.9329,48.8581,48.8664,5000.0
2008-04-14 11:30:00,58.81,58.83,58.75,58.78,800.0,48.8664,48.883,48.8166,48.8415,800.0
2008-04-14 11:40:00,58.79,58.87,58.79,58.84,4500.0,48.8498,48.9163,48.8498,48.8913,4500.0
2008-04-14 11:50:00,58.83,58.83,58.79,58.79,500.0,48.883,48.883,48.8498,48.8498,500.0
2008-04-14 12:00:00,58.88,58.92,58.87,58.89,2500.0,48.9246,48.9578,48.9163,48.9329,2500.0
2008-04-14 12:10:00,58.92,58.92,58.8,58.8,5300.0,48.9578,48.9578,48.8581,48.8581,5300.0
2008-04-14 12:20:00,58.87,59.01,58.87,59.01,2000.0,48.9163,49.0326,48.9163,49.0326,2000.0
2008-04-14 12:30:00,59.0,59.04,59.0,59.03,1800.0,49.0243,49.0575,49.0243,49.0492,1800.0
2008-04-14 12:40:00,59.04,59.08,59.04,59.08,3800.0,49.0575,49.0908,49.0575,49.0908,3800.0
2008-04-14 12:50:00,59.12,59.15,59.11,59.15,3400.0,49.124,49.1489,49.1157,49.1489,3400.0
2008-04-14 13:00:00,59.13,59.13,59.05,59.1,5300.0,49.1323,49.1323,49.0658,49.1074,5300.0
2008-04-14 13:10:00,59.12,59.17,59.04,59.05,8300.0,49.124,49.1655,49.0575,49.0658,8300.0
2008-04-14 13:20:00,59.01,59.08,59.0,59.03,6300.0,49.0326,49.0908,49.0243,49.0492,6300.0
2008-04-14 13:30:00,59.07,59.07,59.02,59.02,2300.0,49.0825,49.0825,49.0409,49.0409,2300.0
2008-04-14 13:40:00,59.03,59.03,58.95,58.95,4100.0,49.0492,49.0492,48.9827,48.9827,4100.0
2008-04-14 13:50:00,58.97,58.97,58.9,58.9,700.0,48.9994,48.9994,48.9412,48.9412,700.0
2008-04-14 14:00:00,58.95,58.95,58.89,58.9,2500.0,48.9827,48.9827,48.9329,48.9412,2500.0
2008-04-14 14:10:00,58.87,58.89,58.87,58.89,500.0,48.9163,48.9329,48.9163,48.9329,500.0
2008-04-14 14:20:00,58.9,58.92,58.9,58.91,800.0,48.9412,48.9578,48.9412,48.9495,800.0
2008-04-14 14:30:00,58.93,58.98,58.93,58.98,1300.0,48.9661,49.0077,48.9661,49.0077,1300.0
2008-04-14 14:40:00,58.98,59.0,58.98,58.98,1500.0,49.0077,49.0243,49.0077,49.0077,1500.0
2008-04-14 14:50:00,58.9,58.9,58.8,58.8,2600.0,48.9412,48.9412,48.8581,48.8581,2600.0
2008-04-14 15:00:00,58.81,58.86,58.76,58.76,1400.0,48.8664,48.908,48.8249,48.8249,1400.0
2008-04-14 15:10:00,58.8,58.85,58.75,58.85,5100.0,48.8581,48.8997,48.8166,48.8997,5100.0
2008-04-14 15:20:00,58.87,58.87,58.83,58.83,1800.0,48.9163,48.9163,48.883,48.883,1800.0
2008-04-14 15:30:00,58.78,58.84,58.77,58.81,3200.0,48.8415,48.8913,48.8332,48.8664,3200.0
2008-04-14 15:40:00,58.78,58.89,58.78,58.89,6100.0,48.8415,48.9329,48.8415,48.9329,6100.0
2008-04-14 15:50:00,58.88,58.89,58.81,58.81,7800.0,48.9246,48.9329,48.8664,48.8664,7800.0
2008-04-15 09:30:00,59.06,59.2,59.05,59.05,15000.0,49.0741,49.1905,49.0658,49.0658,15000.0
2008-04-15 09:40:00,59.1,59.1,59.02,59.03,5300.0,49.1074,49.1074,49.0409,49.0492,5300.0
2008-04-15 09:50:00,59.0,59.0,58.94,58.94,6000.0,49.0243,49.0243,48.9744,48.9744,6000.0
2008-04-15 10:00:00,58.94,58.94,58.93,58.93,300.0,48.9744,48.9744,48.9661,48.9661,300.0
2008-04-15 10:10:00,58.91,58.91,58.85,58.85,8700.0,48.9495,48.9495,48.8997,48.8997,8700.0
2008-04-15 10:20:00,58.91,58.92,58.83,58.83,3200.0,48.9495,48.9578,48.883,48.883,3200.0
2008-04-15 10:30:00,58.84,58.84,58.84,58.84,200.0,48.8913,48.8913,48.8913,48.8913,200.0
2008-04-15 10:40:00,58.82,58.83,58.81,58.81,800.0,48.8747,48.883,48.8664,48.8664,800.0
2008-04-15 10:50:00,58.83,58.83,58.74,58.76,1500.0,48.883,48.883,48.8083,48.8249,1500.0
2008-04-15 11:00:00,58.78,58.78,58.67,58.68,3600.0,48.8415,48.8415,48.7501,48.7584,3600.0
2008-04-15 11:10:00,58.68,58.69,58.54,58.57,8700.0,48.7584,48.7667,48.6421,48.667,8700.0
2008-04-15 11:20:00,58.57,58.57,58.56,58.57,3600.0,48.667,48.667,48.6587,48.667,3600.0
2008-04-15 11:30:00,58.57,58.61,58.57,58.58,1200.0,48.667,48.7002,48.667,48.6753,1200.0
2008-04-15 11:40:00,58.64,58.67,58.62,58.67,2700.0,48.7252,48.7501,48.7085,48.7501,2700.0
2008-04-15 11:50:00,58.64,58.66,58.64,58.64,6200.0,48.7252,48.7418,48.7252,48.7252,6200.0
2008-04-15 12:00:00,58.61,58.64,58.58,58.58,9800.0,48.7002,48.7252,48.6753,48.6753,9800.0
2008-04-15 12:10:00,58.63,58.66,58.61,58.62,2500.0,48.7169,48.7418,48.7002,48.7085,2500.0
2008-04-15 12:20:00,58.64,58.64,58.64,58.64,700.0,48.7252,48.7252,48.7252,48.7252,700.0
2008-04-15 12:30:00,58.69,58.74,58.67,58.74,2100.0,48.7667,48.8083,48.7501,48.8083,2100.0
2008-04-15 12:40:00,58.74,58.74,58.7,58.71,2100.0,48.8083,48.8083,48.775,48.7833,2100.0
2008-04-15 12:50:00,58.66,58.67,58.66,58.66,1600.0,48.7418,48.7501,48.7418,48.7418,1600.0
2008-04-15 13:00:00,58.68,58.73,58.68,58.7,2000.0,48.7584,48.7999,48.7584,48.775,2000.0
2008-04-15 13:10:00,58.68,58.68,58.66,58.67,800.0,48.7584,48.7584,48.7418,48.7501,800.0
2008-04-15 13:20:00,58.77,58.81,58.77,58.81,11100.0,48.8332,48.8664,48.8332,48.8664,11100.0
2008-04-15 13:30:00,58.82,58.82,58.74,58.74,5300.0,48.8747,48.8747,48.8083,48.8083,5300.0
2008-04-15 13:40:00,58.73,58.81,58.72,58.81,3700.0,48.7999,48.8664,48.7916,48.8664,3700.0
2008-04-15 13:50:00,58.92,58.94,58.88,58.92,4000.0,48.9578,48.9744,48.9246,48.9578,4000.0
2008-04-15 14:00:00,58.88,58.94,58.84,58.92,4200.0,48.9246,48.9744,48.8913,48.9578,4200.0
2008-04-15 14:10:00,58.91,58.93,58.91,58.93,2100.0,48.9495,48.9661,48.9495,48.9661,2100.0
2008-04-15 14:20:00,58.83,58.88,58.82,58.87,18200.0,48.883,48.9246,48.8747,48.9163,18200.0
2008-04-15 14:30:00,58.92,58.95,58.9,58.94,2600.0,48.9578,48.9827,48.9412,48.9744,2600.0
2008-04-15 14:40:00,58.93,58.94,58.83,58.83,6400.0,48.9661,48.9744,48.883,48.883,6400.0
2008-04-15 14:50:00,58.78,58.78,58.72,58.74,6300.0,48.8415,48.8415,48.7916,48.8083,6300.0
2008-04-15 15:00:00,58.78,58.81,58.75,58.75,19800.0,48.8415,48.8664,48.8166,48.8166,19800.0
2008-04-15 15:10:00,58.78,58.82,58.76,58.8,11500.0,48.8415,48.8747,48.8249,48.8581,11500.0
2008-04-15 15:20:00,58.87,58.98,58.85,58.96,13900.0,48.9163,49.0077,48.8997,48.9911,13900.0
2008-04-15 15:30:00,58.96,59.03,58.93,58.93,18000.0,48.9911,49.0492,48.9661,48.9661,18000.0
2008-04-15 15:40:00,58.93,58.96,58.88,58.89,6700.0,48.9661,48.9911,48.9246,48.9329,6700.0
2008-04-15 15:50:00,58.88,59.01,58.88,59.01,10800.0,48.9246,49.0326,48.9246,49.0326,10800.0
2008-04-16 09:30:00,59.6,59.66,59.59,59.63,11800.0,49.5228,49.5727,49.5145,49.5478,11800.0
2008-04-16 09:40:00,59.63,59.74,59.62,59.73,7300.0,49.5478,49.6392,49.5395,49.6309,7300.0
2008-04-16 09:50:00,59.71,59.71,59.62,59.66,3500.0,49.6142,49.6142,49.5395,49.5727,3500.0
2008-04-16 10:00:00,59.63,59.64,59.57,59.63,1200.0,49.5478,49.5561,49.4979,49.5478,1200.0
2008-04-16 10:10:00,59.61,59.65,59.61,59.65,1200.0,49.5312,49.5644,49.5312,49.5644,1200.0
2008-04-16 10:20:00,59.77,59.94,59.77,59.9,3300.0,49.6641,49.8054,49.6641,49.7721,3300.0
2008-04-16 10:30:00,59.94,59.98,59.92,59.98,1200.0,49.8054,49.8386,49.7887,49.8386,1200.0
2008-04-16 10:40:00,59.89,59.94,59.89,59.94,700.0,49.7638,49.8054,49.7638,49.8054,700.0
2008-04-16 10:50:00,59.98,60.03,59.96,60.03,3200.0,49.8386,49.8801,49.822,49.8801,3200.0
2008-04-16 11:00:00,60.03,60.08,59.95,59.99,2000.0,49.8801,49.9217,49.8137,49.8469,2000.0
2008-04-16 11:10:00,59.96,60.03,59.96,60.02,2000.0,49.822,49.8801,49.822,49.8718,2000.0
2008-04-16 11:20:00,59.96,60.01,59.96,59.98,1900.0,49.822,49.8635,49.822,49.8386,1900.0
2008-04-16 11:30:00,59.98,60.02,59.98,60.02,400.0,49.8386,49.8718,49.8386,49.8718,400.0
2008-04-16 11:40:00,60.03,60.05,59.95,59.95,4700.0,49.8801,49.8968,49.8137,49.8137,4700.0
2008-04-16 11:50:00,59.94,59.94,59.9,59.92,2500.0,49.8054,49.8054,49.7721,49.7887,2500.0
2008-04-16 12:00:00,59.97,60.0,59.94,60.0,2900.0,49.8303,49.8552,49.8054,49.8552,2900.0
2008-04-16 12:10:00,60.0,60.09,60.0,60.09,1100.0,49.8552,49.93,49.8552,49.93,1100.0
2008-04-16 12:20:00,60.12,60.19,60.12,60.17,13800.0,49.9549,50.0131,49.9549,49.9965,13800.0
2008-04-16 12:30:00,60.19,60.19,60.1,60.1,6800.0,50.0131,50.0131,49.9383,49.9383,6800.0
2008-04-16 12:40:00,60.07,60.12,60.07,60.12,1100.0,49.9134,49.9549,49.9134,49.9549,1100.0
2008-04-16 12:50:00,60.12,60.12,60.12,60.12,0.0,49.9549,49.9549,49.9549,49.9549,0.0
2008-04-16 13:00:00,60.15,60.18,60.05,60.06,2500.0,49.9798,50.0048,49.8968,49.9051,2500.0
2008-04-16 13:10:00,60.06,60.07,60.04,60.04,9200.0,49.9051,49.9134,49.8884,49.8884,9200.0
2008-04-16 13:20:00,60.1,60.1,60.03,60.1,500.0,49.9383,49.9383,49.8801,49.9383,500.0
2008-04-16 13:30:00,60.1,60.1,59.96,60.04,29000.0,49.9383,49.9383,49.822,49.8884,29000.0
2008-04-16 13:40:00,60.04,60.04,60.0,60.03,4100.0,49.8884,49.8884,49.8552,49.8801,4100.0
2008-04-16 13:50:00,60.1,60.1,60.05,60.05,1700.0,49.9383,49.9383,49.8968,49.8968,1700.0
2008-04-16 14:00:00,60.04,60.08,60.0,60.02,3200.0,49.8884,49.9217,49.8552,49.8718,3200.0
2008-04-16 14:10:00,60.01,60.04,59.96,60.01,1800.0,49.8635,49.8884,49.822,49.8635,1800.0
2008-04-16 14:20:00,60.01,60.13,60.0,60.12,19800.0,49.8635,49.9632,49.8552,49.9549,19800.0
2008-04-16 14:30:00,60.14,60.18,60.09,60.11,22300.0,49.9715,50.0048,49.93,49.9466,22300.0
2008-04-16 14:40:00,60.17,60.18,60.14,60.15,19300.0,49.9965,50.0048,49.9715,49.9798,19300.0
2008-04-16 14:50:00,60.13,60.29,60.13,60.23,4100.0,49.9632,50.0962,49.9632,50.0463,4100.0
2008-04-16 15:00:00,60.24,60.26,60.19,60.19,1200.0,50.0546,50.0713,50.0131,50.0131,1200.0
2008-04-16 15:10:00,60.25,60.31,60.25,60.27,700.0,50.0629,50.1128,50.0629,50.0796,700.0
2008-04-16 15:20:00,60.32,60.38,60.3,60.33,10500.0,50.1211,50.171,50.1045,50.1294,10500.0
2008-04-16 15:30:00,60.37,60.37,60.28,60.35,16100.0,50.1627,50.1627,50.0879,50.146,16100.0
2008-04-16 15:40:00,60.38,60.41,60.3,60.39,13000.0,50.171,50.1959,50.1045,50.1793,13000.0
2008-04-16 15:50:00,60.43,60.47,60.38,60.38,7300.0,50.2125,50.2457,50.171,50.171,7300.0
2008-04-17 09:30:00,60.33,60.38,60.22,60.22,19000.0,50.1294,50.171,50.038,50.038,19000.0
2008-04-17 09:40:00,60.28,60.36,60.28,60.35,6000.0,50.0879,50.1543,50.0879,50.146,6000.0
2008-04-17 09:50:00,60.36,60.36,60.24,60.33,14100.0,50.1543,50.1543,50.0546,50.1294,14100.0
2008-04-17 10:00:00,60.33,60.33,60.16,60.2,25400.0,50.1294,50.1294,49.9882,50.0214,25400.0
2008-04-17 10:10:00,60.3,60.42,60.3,60.39,9000.0,50.1045,50.2042,50.1045,50.1793,9000.0
2008-04-17 10:20:00,60.42,60.45,60.42,60.45,4300.0,50.2042,50.2291,50.2042,50.2291,4300.0
2008-04-17 10:30:00,60.37,60.47,60.34,60.47,9600.0,50.1627,50.2457,50.1377,50.2457,9600.0
2008-04-17 10:40:00,60.37,60.37,60.3,60.3,2100.0,50.1627,50.1627,50.1045,50.1045,2100.0
2008-04-17 10:50:00,60.34,60.34,60.24,60.29,3500.0,50.1377,50.1377,50.0546,50.0962,3500.0
2008-04-17 11:00:00,60.31,60.31,60.15,60.21,3500.0,50.1128,50.1128,49.9798,50.0297,3500.0
2008-04-17 11:10:00,60.18,60.26,60.16,60.26,2100.0,50.0048,50.0713,49.9882,50.0713,2100.0
2008-04-17 11:20:00,60.22,60.22,60.05,60.05,13900.0,50.038,50.038,49.8968,49.8968,13900.0
2008-04-17 11:30:00,60.03,60.11,60.01,60.11,3400.0,49.8801,49.9466,49.8635,49.9466,3400.0
2008-04-17 11:40:00,60.0,60.07,59.99,60.06,11600.0,49.8552,49.9134,49.8469,49.9051,11600.0
2008-04-17 11:50:00,60.08,60.09,60.02,60.04,4500.0,49.9217,49.93,49.8718,49.8884,4500.0
2008-04-17 12:00:00,60.09,60.13,60.08,60.13,7300.0,49.93,49.9632,49.9217,49.9632,7300.0
2008-04-17 12:10:00,60.13,60.15,60.11,60.11,4100.0,49.9632,49.9798,49.9466,49.9466,4100.0
2008-04-17 12:20:00,60.11,60.11,60.03,60.03,4100.0,49.9466,49.9466,49.8801,49.8801,4100.0
2008-04-17 12:30:00,60.07,60.08,60.02,60.08,1200.0,49.9134,49.9217,49.8718,49.9217,1200.0
2008-04-17 12:40:00,60.08,60.13,60.08,60.1,4300.0,49.9217,49.9632,49.9217,49.9383,4300.0
2008-04-17 12:50:00,60.09,60.2,60.09,60.2,2400.0,49.93,50.0214,49.93,50.0214,2400.0
2008-04-17 13:00:00,60.19,60.2,60.15,60.19,1600.0,50.0131,50.0214,49.9798,50.0131,1600.0
2008-04-17 13:10:00,60.23,60.23,60.18,60.2,3700.0,50.0463,50.0463,50.0048,50.0214,3700.0
2008-04-17 13:20:00,60.21,60.21,60.21,60.21,1100.0,50.0297,50.0297,50.0297,50.0297,1100.0
2008-04-17 13:30:00,60.25,60.3,60.23,60.29,1700.0,50.0629,50.1045,50.0463,50.0962,1700.0
2008-04-17 13:40:00,60.3,60.3,60.22,60.23,7300.0,50.1045,50.1045,50.038,50.0463,7300.0
2008-04-17 13:50:00,60.27,60.27,60.16,60.16,6800.0,50.0796,50.0796,49.9882,49.9882,6800.0
2008-04-17 14:00:00,60.19,60.2,60.16,60.16,3300.0,50.0131,50.0214,49.9882,49.9882,3300.0
2008-04-17 14:10:00,60.12,60.16,60.11,60.16,2100.0,49.9549,49.9882,49.9466,49.9882,2100.0
2008-04-17 14:20:00,60.14,60.19,60.13,60.13,3500.0,49.9715,50.0131,49.9632,49.9632,3500.0
2008-04-17 14:30:00,60.21,60.21,60.16,60.17,2300.0,50.0297,50.0297,49.9882,49.9965,2300.0
2008-04-17 14:40:00,60.3,60.31,60.23,60.27,11000.0,50.1045,50.1128,50.0463,50.0796,11000.0
2008-04-17 14:50:00,60.21,60.22,60.18,60.19,3400.0,50.0297,50.038,50.0048,50.0131,3400.0
2008-04-17 15:00:00,60.2,60.35,60.14,60.34,9600.0,50.0214,50.146,49.9715,50.1377,9600.0
2008-04-17 15:10:00,60.33,60.38,60.29,60.34,9300.0,50.1294,50.171,50.0962,50.1377,9300.0
2008-04-17 15:20:00,60.38,60.39,60.33,60.33,6700.0,50.171,50.1793,50.1294,50.1294,6700.0
2008-04-17 15:30:00,60.34,60.46,60.33,60.44,20800.0,50.1377,50.2374,50.1294,50.2208,20800.0
2008-04-17 15:40:00,60.44,60.44,60.37,60.44,10400.0,50.2208,50.2208,50.1627,50.2208,10400.0
2008-04-17 15:50:00,60.43,60.5,60.34,60.34,8100.0,50.2125,50.2707,50.1377,50.1377,8100.0
2008-04-18 09:30:00,61.4,61.43,61.32,61.32,13200.0,51.0185,51.0434,50.952,50.952,13200.0
2008-04-18 09:40:00,61.37,61.38,61.29,61.29,3400.0,50.9936,51.0019,50.9271,50.9271,3400.0
2008-04-18 09:50:00,61.3,61.35,61.27,61.31,8600.0,50.9354,50.977,50.9105,50.9437,8600.0
2008-04-18 10:00:00,61.28,61.28,61.23,61.26,2000.0,50.9188,50.9188,50.8772,50.9022,2000.0
2008-04-18 10:10:00,61.24,61.33,61.24,61.3,5200.0,50.8856,50.9603,50.8856,50.9354,5200.0
2008-04-18 10:20:00,61.31,61.37,61.31,61.31,12600.0,50.9437,50.9936,50.9437,50.9437,12600.0
2008-04-18 10:30:00,61.33,61.48,61.33,61.44,2100.0,50.9603,51.085,50.9603,51.0517,2100.0
2008-04-18 10:40:00,61.48,61.56,61.48,61.53,1400.0,51.085,51.1514,51.085,51.1265,1400.0
2008-04-18 10:50:00,61.52,61.52,61.48,61.52,1100.0,51.1182,51.1182,51.085,51.1182,1100.0
2008-04-18 11:00:00,61.5,61.62,61.5,61.55,4200.0,51.1016,51.2013,51.1016,51.1431,4200.0
2008-04-18 11:10:00,61.55,61.56,61.5,61.5,1500.0,51.1431,51.1514,51.1016,51.1016,1500.0
2008-04-18 11:20:00,61.51,61.64,61.51,61.63,12800.0,51.1099,51.2179,51.1099,51.2096,12800.0
2008-04-18 11:30:00,61.63,61.64,61.56,61.57,500.0,51.2096,51.2179,51.1514,51.1598,500.0
2008-04-18 11:40:00,61.58,61.7,61.55,61.7,4000.0,51.1681,51.2678,51.1431,51.2678,4000.0
2008-04-18 11:50:00,61.67,61.77,61.66,61.77,13100.0,51.2428,51.3259,51.2345,51.3259,13100.0
2008-04-18 12:00:00,61.77,61.78,61.73,61.76,2800.0,51.3259,51.3342,51.2927,51.3176,2800.0
2008-04-18 12:10:00,61.75,61.75,61.73,61.73,1000.0,51.3093,51.3093,51.2927,51.2927,1000.0
2008-04-18 12:20:00,61.84,61.87,61.84,61.87,7100.0,51.3841,51.409,51.3841,51.409,7100.0
2008-04-18 12:30:00,61.81,61.82,61.81,61.82,2100.0,51.3592,51.3675,51.3592,51.3675,2100.0
2008-04-18 12:40:00,61.82,61.85,61.8,61.8,7200.0,51.3675,51.3924,51.3509,51.3509,7200.0
2008-04-18 12:50:00,61.79,61.8,61.77,61.77,5700.0,51.3426,51.3509,51.3259,51.3259,5700.0
2008-04-18 13:00:00,61.74,61.81,61.74,61.81,4400.0,51.301,51.3592,51.301,51.3592,4400.0
2008-04-18 13:10:00,61.86,61.88,61.81,61.81,4100.0,51.4007,51.4173,51.3592,51.3592,4100.0
2008-04-18 13:20:00,61.85,61.9,61.85,61.9,2900.0,51.3924,51.434,51.3924,51.434,2900.0
2008-04-18 13:30:00,61.87,61.88,61.78,61.78,2500.0,51.409,51.4173,51.3342,51.3342,2500.0
2008-04-18 13:40:00,61.78,61.79,61.74,61.79,7100.0,51.3342,51.3426,51.301,51.3426,7100.0
2008-04-18 13:50:00,61.78,61.79,61.75,61.79,4900.0,51.3342,51.3426,51.3093,51.3426,4900.0
2008-04-18 14:00:00,61.78,61.78,61.63,61.63,11800.0,51.3342,51.3342,51.2096,51.2096,11800.0
2008-04-18 14:10:00,61.61,61.67,61.61,61.67,9100.0,51.193,51.2428,51.193,51.2428,9100.0
2008-04-18 14:20:00,61.71,61.71,61.57,61.58,11800.0,51.2761,51.2761,51.1598,51.1681,11800.0
2008-04-18 14:30:00,61.61,61.66,61.61,61.61,1600.0,51.193,51.2345,51.193,51.193,1600.0
2008-04-18 14:40:00,61.64,61.7,61.64,61.67,3100.0,51.2179,51.2678,51.2179,51.2428,3100.0
2008-04-18 14:50:00,61.67,61.67,61.63,61.63,20700.0,51.2428,51.2428,51.2096,51.2096,20700.0
2008-04-18 15:00:00,61.58,61.61,61.58,61.61,300.0,51.1681,51.193,51.1681,51.193,300.0
2008-04-18 15:10:00,61.66,61.67,61.6,61.64,25100.0,51.2345,51.2428,51.1847,51.2179,25100.0
2008-04-18 15:20:00,61.51,61.54,61.49,61.51,6500.0,51.1099,51.1348,51.0933,51.1099,6500.0
2008-04-18 15:30:00,61.56,61.6,61.54,61.54,2100.0,51.1514,51.1847,51.1348,51.1348,2100.0
2008-04-18 15:40:00,61.57,61.57,61.49,61.49,1400.0,51.1598,51.1598,51.0933,51.0933,1400.0
2008-04-18 15:50:00,61.51,61.67,61.51,61.67,9100.0,51.1099,51.2428,51.1099,51.2428,9100.0
2008-04-21 09:30:00,61.39,61.51,61.37,61.47,6800.0,51.0102,51.1099,50.9936,51.0767,6800.0
2008-04-21 09:40:00,61.46,61.61,61.46,61.61,2500.0,51.0684,51.193,51.0684,51.193,2500.0
2008-04-21 09:50:00,61.59,61.66,61.59,61.64,11100.0,51.1764,51.2345,51.1764,51.2179,11100.0
2008-04-21 10:00:00,61.6,61.6,61.52,61.53,3400.0,51.1847,51.1847,51.1182,51.1265,3400.0
2008-04-21 10:10:00,61.57,61.58,61.45,61.45,5400.0,51.1598,51.1681,51.06,51.06,5400.0
2008-04-21 10:20:00,61.45,61.47,61.42,61.42,3100.0,51.06,51.0767,51.0351,51.0351,3100.0
2008-04-21 10:30:00,61.38,61.45,61.38,61.42,3000.0,51.0019,51.06,51.0019,51.0351,3000.0
2008-04-21 10:40:00,61.46,61.51,61.46,61.49,5700.0,51.0684,51.1099,51.0684,51.0933,5700.0
2008-04-21 10:50:00,61.48,61.53,61.44,61.44,3000.0,51.085,51.1265,51.0517,51.0517,3000.0
2008-04-21 11:00:00,61.39,61.44,61.39,61.41,3300.0,51.0102,51.0517,51.0102,51.0268,3300.0
2008-04-21 11:10:00,61.42,61.49,61.42,61.49,6700.0,51.0351,51.0933,51.0351,51.0933,6700.0
2008-04-21 11:20:00,61.48,61.52,61.46,61.46,5700.0,51.085,51.1182,51.0684,51.0684,5700.0
2008-04-21 11:30:00,61.47,61.53,61.47,61.53,2000.0,51.0767,51.1265,51.0767,51.1265,2000.0
2008-04-21 11:40:00,61.55,61.56,61.51,61.56,5000.0,51.1431,51.1514,51.1099,51.1514,5000.0
2008-04-21 11:50:00,61.56,61.58,61.53,61.57,2300.0,51.1514,51.1681,51.1265,51.1598,2300.0
2008-04-21 12:00:00,61.58,61.6,61.56,61.58,4000.0,51.1681,51.1847,51.1514,51.1681,4000.0
2008-04-21 12:10:00,61.56,61.6,61.55,61.58,4000.0,51.1514,51.1847,51.1431,51.1681,4000.0
2008-04-21 12:20:00,61.59,61.61,61.56,61.57,11200.0,51.1764,51.193,51.1514,51.1598,11200.0
2008-04-21 12:30:00,61.57,61.57,61.53,61.55,2600.0,51.1598,51.1598,51.1265,51.1431,2600.0
2008-04-21 12:40:00,61.56,61.62,61.56,61.62,13000.0,51.1514,51.2013,51.1514,51.2013,13000.0
2008-04-21 12:50:00,61.6,61.6,61.58,61.6,1400.0,51.1847,51.1847,51.1681,51.1847,1400.0
2008-04-21 13:00:00,61.6,61.71,61.59,61.68,6100.0,51.1847,51.2761,51.1764,51.2512,6100.0
2008-04-21 13:10:00,61.67,61.71,61.67,61.69,1300.0,51.2428,51.2761,51.2428,51.2595,1300.0
2008-04-21 13:20:00,61.69,61.71,61.65,61.7,7600.0,51.2595,51.2761,51.2262,51.2678,7600.0
2008-04-21 13:30:00,61.62,61.62,61.6,61.6,1200.0,51.2013,51.2013,51.1847,51.1847,1200.0
2008-04-21 13:40:00,61.62,61.62,61.53,61.53,5000.0,51.2013,51.2013,51.1265,51.1265,5000.0
2008-04-21 13:50:00,61.52,61.57,61.5,61.53,7400.0,51.1182,51.1598,51.1016,51.1265,7400.0
2008-04-21 14:00:00,61.54,61.58,61.52,61.56,4500.0,51.1348,51.1681,51.1182,51.1514,4500.0
2008-04-21 14:10:00,61.55,61.6,61.52,61.6,5800.0,51.1431,51.1847,51.1182,51.1847,5800.0
2008-04-21 14:20:00,61.59,61.59,61.52,61.55,8300.0,51.1764,51.1764,51.1182,51.1431,8300.0
2008-04-21 14:30:00,61.57,61.66,61.54,61.64,16200.0,51.1598,51.2345,51.1348,51.2179,16200.0
2008-04-21 14:40:00,61.65,61.73,61.57,61.73,13400.0,51.2262,51.2927,51.1598,51.2927,13400.0
2008-04-21 14:50:00,61.7,61.74,61.68,61.71,13000.0,51.2678,51.301,51.2512,51.2761,13000.0
2008-04-21 15:00:00,61.77,61.82,61.76,61.81,8200.0,51.3259,51.3675,51.3176,51.3592,8200.0
2008-04-21 15:10:00,61.79,61.89,61.79,61.89,3100.0,51.3426,51.4257,51.3426,51.4257,3100.0
2008-04-21 15:20:00,61.83,61.9,61.83,61.89,1000.0,51.3758,51.434,51.3758,51.4257,1000.0
2008-04-21 15:30:00,61.83,61.9,61.83,61.9,15200.0,51.3758,51.434,51.3758,51.434,15200.0
2008-04-21 15:40:00,61.91,61.94,61.88,61.94,15600.0,51.4423,51.4672,51.4173,51.4672,15600.0
2008-04-21 15:50:00,61.95,61.99,61.81,61.86,204700.0,51.4755,51.5087,51.3592,51.4007,204700.0
2008-04-22 09:30:00,61.59,61.71,61.5,61.52,15000.0,51.1764,51.2761,51.1016,51.1182,15000.0
2008-04-22 09:40:00,61.52,61.52,61.46,61.46,10100.0,51.1182,51.1182,51.0684,51.0684,10100.0
2008-04-22 09:50:00,61.42,61.42,61.36,61.39,6300.0,51.0351,51.0351,50.9853,51.0102,6300.0
2008-04-22 10:00:00,61.41,61.46,61.41,61.41,5900.0,51.0268,51.0684,51.0268,51.0268,5900.0
2008-04-22 10:10:00,61.4,61.52,61.4,61.51,3100.0,51.0185,51.1182,51.0185,51.1099,3100.0
2008-04-22 10:20:00,61.42,61.42,61.35,61.35,3600.0,51.0351,51.0351,50.977,50.977,3600.0
2008-04-22 10:30:00,61.34,61.36,61.34,61.35,11500.0,50.9686,50.9853,50.9686,50.977,11500.0
2008-04-22 10:40:00,61.37,61.38,61.35,61.38,1200.0,50.9936,51.0019,50.977,51.0019,1200.0
2008-04-22 10:50:00,61.4,61.43,61.4,61.43,5700.0,51.0185,51.0434,51.0185,51.0434,5700.0
2008-04-22 11:00:00,61.44,61.47,61.34,61.39,6200.0,51.0517,51.0767,50.9686,51.0102,6200.0
2008-04-22 11:10:00,61.37,61.47,61.37,61.45,3600.0,50.9936,51.0767,50.9936,51.06,3600.0
2008-04-22 11:20:00,61.45,61.45,61.38,61.44,2600.0,51.06,51.06,51.0019,51.0517,2600.0
2008-04-22 11:30:00,61.41,61.42,61.39,61.39,4500.0,51.0268,51.0351,51.0102,51.0102,4500.0
2008-04-22 11:40:00,61.42,61.5,61.35,61.43,3600.0,51.0351,51.1016,50.977,51.0434,3600.0
2008-04-22 11:50:00,61.31,61.33,61.18,61.19,4300.0,50.9437,50.9603,50.8357,50.844,4300.0
2008-04-22 12:00:00,61.17,61.18,61.05,61.07,9400.0,50.8274,50.8357,50.7277,50.7443,9400.0
2008-04-22 12:10:00,61.07,61.14,61.07,61.14,400.0,50.7443,50.8025,50.7443,50.8025,400.0
2008-04-22 12:20:00,61.14,61.14,61.1,61.1,1600.0,50.8025,50.8025,50.7692,50.7692,1600.0
2008-04-22 12:30:00,61.02,61.02,60.94,60.96,3700.0,50.7028,50.7028,50.6363,50.6529,3700.0
2008-04-22 12:40:00,60.97,60.98,60.85,60.92,3000.0,50.6612,50.6695,50.5615,50.6197,3000.0
2008-04-22 12:50:00,60.92,60.92,60.83,60.85,6200.0,50.6197,50.6197,50.5449,50.5615,6200.0
2008-04-22 13:00:00,60.84,60.92,60.84,60.91,14000.0,50.5532,50.6197,50.5532,50.6113,14000.0
2008-04-22 13:10:00,60.91,60.96,60.91,60.94,1400.0,50.6113,50.6529,50.6113,50.6363,1400.0
2008-04-22 13:20:00,60.96,61.01,60.96,61.0,2400.0,50.6529,50.6944,50.6529,50.6861,2400.0
2008-04-22 13:30:00,61.0,61.01,60.94,61.01,9300.0,50.6861,50.6944,50.6363,50.6944,9300.0
2008-04-22 13:40:00,60.98,61.01,60.97,60.99,4300.0,50.6695,50.6944,50.6612,50.6778,4300.0
2008-04-22 13:50:00,60.97,61.1,60.97,61.08,2400.0,50.6612,50.7692,50.6612,50.7526,2400.0
2008-04-22 14:00:00,61.0,61.03,60.99,61.02,8600.0,50.6861,50.7111,50.6778,50.7028,8600.0
2008-04-22 14:10:00,61.03,61.05,60.96,60.96,10400.0,50.7111,50.7277,50.6529,50.6529,10400.0
2008-04-22 14:20:00,60.97,61.09,60.97,61.08,12200.0,50.6612,50.7609,50.6612,50.7526,12200.0
2008-04-22 14:30:00,61.06,61.12,61.0,61.0,13600.0,50.736,50.7858,50.6861,50.6861,13600.0
2008-04-22 14:40:00,61.02,61.04,60.91,60.94,30400.0,50.7028,50.7194,50.6113,50.6363,30400.0
2008-04-22 14:50:00,60.91,60.94,60.85,60.91,6500.0,50.6113,50.6363,50.5615,50.6113,6500.0
2008-04-22 15:00:00,60.9,61.07,60.9,61.05,15900.0,50.603,50.7443,50.603,50.7277,15900.0
2008-04-22 15:10:00,61.03,61.07,60.99,61.04,13300.0,50.7111,50.7443,50.6778,50.7194,13300.0
2008-04-22 15:20:00,61.04,61.1,60.95,61.06,24900.0,50.7194,50.7692,50.6446,50.736,24900.0
2008-04-22 15:30:00,61.06,61.1,61.03,61.07,13300.0,50.736,50.7692,50.7111,50.7443,13300.0
2008-04-22 15:40:00,61.08,61.21,61.08,61.17,16200.0,50.7526,50.8606,50.7526,50.8274,16200.0
2008-04-22 15:50:00,61.17,61.23,61.12,61.23,11200.0,50.8274,50.8772,50.7858,50.8772,11200.0
2008-04-23 09:30:00,61.36,61.48,61.28,61.28,8800.0,50.9853,51.085,50.9188,50.9188,8800.0
2008-04-23 09:40:00,61.28,61.29,61.25,61.25,6300.0,50.9188,50.9271,50.8939,50.8939,6300.0
2008-04-23 09:50:00,61.3,61.32,61.25,61.26,5100.0,50.9354,50.952,50.8939,50.9022,5100.0
2008-04-23 10:00:00,61.22,61.23,61.21,61.21,900.0,50.8689,50.8772,50.8606,50.8606,900.0
2008-04-23 10:10:00,61.22,61.33,61.21,61.33,1400.0,50.8689,50.9603,50.8606,50.9603,1400.0
2008-04-23 10:20:00,61.36,61.49,61.35,61.49,2500.0,50.9853,51.0933,50.977,51.0933,2500.0
2008-04-23 10:30:00,61.44,61.59,61.44,61.59,2800.0,51.0517,51.1764,51.0517,51.1764,2800.0
2008-04-23 10:40:00,61.69,61.72,61.68,61.71,1800.0,51.2595,51.2844,51.2512,51.2761,1800.0
2008-04-23 10:50:00,61.69,61.84,61.67,61.73,5600.0,51.2595,51.3841,51.2428,51.2927,5600.0
2008-04-23 11:00:00,61.72,61.72,61.67,61.72,1400.0,51.2844,51.2844,51.2428,51.2844,1400.0
2008-04-23 11:10:00,61.73,61.75,61.67,61.68,5400.0,51.2927,51.3093,51.2428,51.2512,5400.0
2008-04-23 11:20:00,61.66,61.69,61.62,61.66,4300.0,51.2345,51.2595,51.2013,51.2345,4300.0
2008-04-23 11:30:00,61.62,61.67,61.62,61.66,3300.0,51.2013,51.2428,51.2013,51.2345,3300.0
2008-04-23 11:40:00,61.66,61.74,61.66,61.74,4500.0,51.2345,51.301,51.2345,51.301,4500.0
2008-04-23 11:50:00,61.7,61.7,61.55,61.55,800.0,51.2678,51.2678,51.1431,51.1431,800.0
2008-04-23 12:00:00,61.6,61.6,61.5,61.51,3500.0,51.1847,51.1847,51.1016,51.1099,3500.0
2008-04-23 12:10:00,61.47,61.48,61.45,61.47,1100.0,51.0767,51.085,51.06,51.0767,1100.0
2008-04-23 12:20:00,61.37,61.41,61.31,61.33,2900.0,50.9936,51.0268,50.9437,50.9603,2900.0
2008-04-23 12:30:00,61.34,61.34,61.16,61.2,3600.0,50.9686,50.9686,50.8191,50.8523,3600.0
2008-04-23 12:40:00,61.24,61.27,61.24,61.25,1000.0,50.8856,50.9105,50.8856,50.8939,1000.0
2008-04-23 12:50:00,61.29,61.3,61.26,61.27,1800.0,50.9271,50.9354,50.9022,50.9105,1800.0
2008-04-23 13:00:00,61.25,61.32,61.2,61.32,2900.0,50.8939,50.952,50.8523,50.952,2900.0
2008-04-23 13:10:00,61.29,61.34,61.29,61.32,1300.0,50.9271,50.9686,50.9271,50.952,1300.0
2008-04-23 13:20:00,61.41,61.42,61.39,61.4,5700.0,51.0268,51.0351,51.0102,51.0185,5700.0
2008-04-23 13:30:00,61.39,61.43,61.37,61.43,9700.0,51.0102,51.0434,50.9936,51.0434,9700.0
2008-04-23 13:40:00,61.39,61.42,61.34,61.42,2000.0,51.0102,51.0351,50.9686,51.0351,2000.0
2008-04-23 13:50:00,61.47,61.47,61.42,61.46,2700.0,51.0767,51.0767,51.0351,51.0684,2700.0
2008-04-23 14:00:00,61.45,61.45,61.43,61.43,500.0,51.06,51.06,51.0434,51.0434,500.0
2008-04-23 14:10:00,61.39,61.47,61.39,61.45,5200.0,51.0102,51.0767,51.0102,51.06,5200.0
2008-04-23 14:20:00,61.46,61.46,61.37,61.4,2800.0,51.0684,51.0684,50.9936,51.0185,2800.0
2008-04-23 14:30:00,61.39,61.48,61.38,61.38,5000.0,51.0102,51.085,51.0019,51.0019,5000.0
2008-04-23 14:40:00,61.34,61.4,61.34,61.38,5800.0,50.9686,51.0185,50.9686,51.0019,5800.0
2008-04-23 14:50:00,61.36,61.42,61.36,61.38,4200.0,50.9853,51.0351,50.9853,51.0019,4200.0
2008-04-23 15:00:00,61.45,61.5,61.44,61.48,7200.0,51.06,51.1016,51.0517,51.085,7200.0
2008-04-23 15:10:00,61.49,61.57,61.49,61.57,6300.0,51.0933,51.1598,51.0933,51.1598,6300.0
2008-04-23 15:20:00,61.56,61.6,61.42,61.42,11400.0,51.1514,51.1847,51.0351,51.0351,11400.0
2008-04-23 15:30:00,61.43,61.49,61.35,61.48,11600.0,51.0434,51.0933,50.977,51.085,11600.0
2008-04-23 15:40:00,61.47,61.51,61.4,61.4,11600.0,51.0767,51.1099,51.0185,51.0185,11600.0
2008-04-23 15:50:00,61.43,61.53,61.41,61.53,7700.0,51.0434,51.1265,51.0268,51.1265,7700.0
2008-04-24 09:30:00,61.51,61.63,61.38,61.38,41200.0,51.1099,51.2096,51.0019,51.0019,41200.0
2008-04-24 09:40:00,61.36,61.36,61.24,61.24,9700.0,50.9853,50.9853,50.8856,50.8856,9700.0
2008-04-24 09:50:00,61.14,61.27,61.14,61.27,4000.0,50.8025,50.9105,50.8025,50.9105,4000.0
2008-04-24 10:00:00,61.24,61.24,60.93,60.93,18800.0,50.8856,50.8856,50.628,50.628,18800.0
2008-04-24 10:10:00,61.01,61.08,61.01,61.08,10500.0,50.6944,50.7526,50.6944,50.7526,10500.0
2008-04-24 10:20:00,61.02,61.02,60.89,60.96,12600.0,50.7028,50.7028,50.5947,50.6529,12600.0
2008-04-24 10:30:00,60.92,60.95,60.88,60.94,3800.0,50.6197,50.6446,50.5864,50.6363,3800.0
2008-04-24 10:40:00,60.94,61.02,60.94,60.97,4600.0,50.6363,50.7028,50.6363,50.6612,4600.0
2008-04-24 10:50:00,60.98,61.05,60.98,61.03,1400.0,50.6695,50.7277,50.6695,50.7111,1400.0
2008-04-24 11:00:00,61.02,61.1,61.02,61.1,1300.0,50.7028,50.7692,50.7028,50.7692,1300.0
2008-04-24 11:10:00,61.11,61.2,61.11,61.2,1700.0,50.7775,50.8523,50.7775,50.8523,1700.0
2008-04-24 11:20:00,61.17,61.27,61.14,61.26,5900.0,50.8274,50.9105,50.8025,50.9022,5900.0
2008-04-24 11:30:00,61.28,61.47,61.28,61.42,1900.0,50.9188,51.0767,50.9188,51.0351,1900.0
2008-04-24 11:40:00,61.48,61.56,61.48,61.56,1000.0,51.085,51.1514,51.085,51.1514,1000.0
2008-04-24 11:50:00,61.63,61.63,61.49,61.49,18000.0,51.2096,51.2096,51.0933,51.0933,18000.0
2008-04-24 12:00:00,61.56,61.74,61.56,61.74,1400.0,51.1514,51.301,51.1514,51.301,1400.0
2008-04-24 12:10:00,61.73,61.8,61.72,61.76,9200.0,51.2927,51.3509,51.2844,51.3176,9200.0
2008-04-24 12:20:00,61.81,61.81,61.76,61.76,1200.0,51.3592,51.3592,51.3176,51.3176,1200.0
2008-04-24 12:30:00,61.69,61.72,61.67,61.67,4400.0,51.2595,51.2844,51.2428,51.2428,4400.0
2008-04-24 12:40:00,61.74,61.84,61.74,61.79,4600.0,51.301,51.3841,51.301,51.3426,4600.0
2008-04-24 12:50:00,61.76,61.76,61.71,61.75,2400.0,51.3176,51.3176,51.2761,51.3093,2400.0
2008-04-24 13:00:00,61.76,61.85,61.76,61.82,9600.0,51.3176,51.3924,51.3176,51.3675,9600.0
2008-04-24 13:10:00,61.79,61.79,61.7,61.71,1700.0,51.3426,51.3426,51.2678,51.2761,1700.0
2008-04-24 13:20:00,61.7,61.7,61.62,61.66,3500.0,51.2678,51.2678,51.2013,51.2345,3500.0
2008-04-24 13:30:00,61.75,61.76,61.6,61.63,7000.0,51.3093,51.3176,51.1847,51.2096,7000.0
2008-04-24 13:40:00,61.66,61.69,61.66,61.69,4200.0,51.2345,51.2595,51.2345,51.2595,4200.0
2008-04-24 13:50:00,61.73,61.81,61.73,61.8,1700.0,51.2927,51.3592,51.2927,51.3509,1700.0
2008-04-24 14:00:00,61.76,61.92,61.76,61.91,1500.0,51.3176,51.4506,51.3176,51.4423,1500.0
2008-04-24 14:10:00,61.84,61.99,61.84,61.99,4800.0,51.3841,51.5087,51.3841,51.5087,4800.0
2008-04-24 14:20:00,61.97,61.98,61.93,61.93,2600.0,51.4921,51.5004,51.4589,51.4589,2600.0
2008-04-24 14:30:00,61.94,61.99,61.94,61.99,10300.0,51.4672,51.5087,51.4672,51.5087,10300.0
2008-04-24 14:40:00,61.94,62.0,61.94,61.96,4100.0,51.4672,51.5171,51.4672,51.4838,4100.0
2008-04-24 14:50:00,61.95,61.95,61.85,61.93,4500.0,51.4755,51.4755,51.3924,51.4589,4500.0
2008-04-24 15:00:00,62.03,62.07,62.0,62.05,8200.0,51.542,51.5752,51.5171,51.5586,8200.0
2008-04-24 15:10:00,62.03,62.03,61.85,61.85,9600.0,51.542,51.542,51.3924,51.3924,9600.0
2008-04-24 15:20:00,61.9,61.95,61.83,61.92,8800.0,51.434,51.4755,51.3758,51.4506,8800.0
2008-04-24 15:30:00,61.88,61.91,61.83,61.85,14500.0,51.4173,51.4423,51.3758,51.3924,14500.0
2008-04-24 15:40:00,61.84,61.84,61.55,61.68,8400.0,51.3841,51.3841,51.1431,51.2512,8400.0
2008-04-24 15:50:00,61.7,61.81,61.68,61.7,5600.0,51.2678,51.3592,51.2512,51.2678,5600.0
2008-04-25 09:30:00,61.79,61.9,61.79,61.83,8400.0,51.3426,51.434,51.3426,51.3758,8400.0
2008-04-25 09:40:00,61.85,61.85,61.68,61.68,4600.0,51.3924,51.3924,51.2512,51.2512,4600.0
2008-04-25 09:50:00,61.67,61.68,61.51,61.6,11100.0,51.2428,51.2512,51.1099,51.1847,11100.0
2008-04-25 10:00:00,61.54,61.54,61.42,61.47,4900.0,51.1348,51.1348,51.0351,51.0767,4900.0
2008-04-25 10:10:00,61.53,61.53,61.51,61.51,400.0,51.1265,51.1265,51.1099,51.1099,400.0
2008-04-25 10:20:00,61.61,61.67,61.55,61.55,17900.0,51.193,51.2428,51.1431,51.1431,17900.0
2008-04-25 10:30:00,61.65,61.65,61.48,61.48,4400.0,51.2262,51.2262,51.085,51.085,4400.0
2008-04-25 10:40:00,61.46,61.53,61.44,61.46,5100.0,51.0684,51.1265,51.0517,51.0684,5100.0
2008-04-25 10:50:00,61.53,61.58,61.48,61.57,4700.0,51.1265,51.1681,51.085,51.1598,4700.0
2008-04-25 11:00:00,61.59,61.63,61.49,61.49,2600.0,51.1764,51.2096,51.0933,51.0933,2600.0
2008-04-25 11:10:00,61.49,61.53,61.26,61.26,5600.0,51.0933,51.1265,50.9022,50.9022,5600.0
2008-04-25 11:20:00,61.22,61.23,61.2,61.2,1600.0,50.8689,50.8772,50.8523,50.8523,1600.0
2008-04-25 11:30:00,61.33,61.36,61.32,61.36,1000.0,50.9603,50.9853,50.952,50.9853,1000.0
2008-04-25 11:40:00,61.37,61.44,61.37,61.44,1700.0,50.9936,51.0517,50.9936,51.0517,1700.0
2008-04-25 11:50:00,61.44,61.51,61.44,61.49,3400.0,51.0517,51.1099,51.0517,51.0933,3400.0
2008-04-25 12:00:00,61.46,61.46,61.44,61.44,1200.0,51.0684,51.0684,51.0517,51.0517,1200.0
2008-04-25 12:10:00,61.5,61.52,61.47,61.48,2000.0,51.1016,51.1182,51.0767,51.085,2000.0
2008-04-25 12:20:00,61.48,61.48,61.44,61.45,700.0,51.085,51.085,51.0517,51.06,700.0
2008-04-25 12:30:00,61.48,61.48,61.38,61.42,3200.0,51.085,51.085,51.0019,51.0351,3200.0
2008-04-25 12:40:00,61.46,61.54,61.46,61.5,3900.0,51.0684,51.1348,51.0684,51.1016,3900.0
2008-04-25 12:50:00,61.47,61.49,61.45,61.46,5800.0,51.0767,51.0933,51.06,51.0684,5800.0
2008-04-25 13:00:00,61.46,61.49,61.46,61.49,1100.0,51.0684,51.0933,51.0684,51.0933,1100.0
2008-04-25 13:10:00,61.49,61.51,61.41,61.44,2000.0,51.0933,51.1099,51.0268,51.0517,2000.0
2008-04-25 13:20:00,61.4,61.45,61.38,61.38,11100.0,51.0185,51.06,51.0019,51.0019,11100.0
2008-04-25 13:30:00,61.32,61.42,61.32,61.42,800.0,50.952,51.0351,50.952,51.0351,800.0
2008-04-25 13:40:00,61.44,61.44,61.41,61.41,4400.0,51.0517,51.0517,51.0268,51.0268,4400.0
2008-04-25 13:50:00,61.44,61.58,61.44,61.58,5900.0,51.0517,51.1681,51.0517,51.1681,5900.0
2008-04-25 14:00:00,61.58,61.65,61.58,61.65,3000.0,51.1681,51.2262,51.1681,51.2262,3000.0
2008-04-25 14:10:00,61.62,61.62,61.56,61.56,1000.0,51.2013,51.2013,51.1514,51.1514,1000.0
2008-04-25 14:20:00,61.61,61.65,61.56,61.62,5400.0,51.193,51.2262,51.1514,51.2013,5400.0
2008-04-25 14:30:00,61.65,61.65,61.63,61.64,1600.0,51.2262,51.2262,51.2096,51.2179,1600.0
2008-04-25 14:40:00,61.63,61.69,61.55,61.55,179700.0,51.2096,51.2595,51.1431,51.1431,179700.0
2008-04-25 14:50:00,61.61,61.71,61.61,61.69,1400.0,51.193,51.2761,51.193,51.2595,1400.0
2008-04-25 15:00:00,61.71,61.87,61.71,61.87,7500.0,51.2761,51.409,51.2761,51.409,7500.0
2008-04-25 15:10:00,61.87,61.98,61.87,61.96,3500.0,51.409,51.5004,51.409,51.4838,3500.0
2008-04-25 15:20:00,61.98,62.01,61.96,61.96,4800.0,51.5004,51.5254,51.4838,51.4838,4800.0
2008-04-25 15:30:00,61.97,61.99,61.96,61.96,3200.0,51.4921,51.5087,51.4838,51.4838,3200.0
2008-04-25 15:40:00,61.89,61.92,61.84,61.91,13300.0,51.4257,51.4506,51.3841,51.4423,13300.0
2008-04-25 15:50:00,61.88,62.01,61.81,61.98,4100.0,51.4173,51.5254,51.3592,51.5004,4100.0
2008-04-28 09:30:00,62.09,62.14,61.97,61.97,26700.0,51.5918,51.6334,51.4921,51.4921,26700.0
2008-04-28 09:40:00,61.99,61.99,61.85,61.88,3600.0,51.5087,51.5087,51.3924,51.4173,3600.0
2008-04-28 09:50:00,61.92,62.07,61.92,62.07,800.0,51.4506,51.5752,51.4506,51.5752,800.0
2008-04-28 10:00:00,61.98,61.98,61.9,61.98,1800.0,51.5004,51.5004,51.434,51.5004,1800.0
2008-04-28 10:10:00,62.09,62.09,62.01,62.04,3600.0,51.5918,51.5918,51.5254,51.5503,3600.0
2008-04-28 10:20:00,62.01,62.06,61.99,62.04,5800.0,51.5254,51.5669,51.5087,51.5503,5800.0
2008-04-28 10:30:00,62.03,62.16,62.03,62.15,2200.0,51.542,51.65,51.542,51.6417,2200.0
2008-04-28 10:40:00,62.14,62.14,62.09,62.11,3500.0,51.6334,51.6334,51.5918,51.6085,3500.0
2008-04-28 10:50:00,62.07,62.11,62.05,62.11,2900.0,51.5752,51.6085,51.5586,51.6085,2900.0
2008-04-28 11:00:00,62.13,62.16,62.08,62.08,2000.0,51.6251,51.65,51.5835,51.5835,2000.0
2008-04-28 11:10:00,62.0,62.0,61.94,61.94,2100.0,51.5171,51.5171,51.4672,51.4672,2100.0
2008-04-28 11:20:00,61.97,61.98,61.97,61.98,5800.0,51.4921,51.5004,51.4921,51.5004,5800.0
2008-04-28 11:30:00,62.01,62.04,61.99,62.01,1000.0,51.5254,51.5503,51.5087,51.5254,1000.0
2008-04-28 11:40:00,62.03,62.08,62.03,62.08,1200.0,51.542,51.5835,51.542,51.5835,1200.0
2008-04-28 11:50:00,62.08,62.11,62.07,62.08,2200.0,51.5835,51.6085,51.5752,51.5835,2200.0
2008-04-28 12:00:00,62.05,62.12,62.01,62.12,1700.0,51.5586,51.6168,51.5254,51.6168,1700.0
2008-04-28 12:10:00,62.13,62.16,62.12,62.16,2100.0,51.6251,51.65,51.6168,51.65,2100.0
2008-04-28 12:20:00,62.1,62.16,62.09,62.16,3400.0,51.6001,51.65,51.5918,51.65,3400.0
2008-04-28 12:30:00,62.18,62.2,62.11,62.12,7200.0,51.6666,51.6832,51.6085,51.6168,7200.0
2008-04-28 12:40:00,62.14,62.14,62.09,62.11,2900.0,51.6334,51.6334,51.5918,51.6085,2900.0
2008-04-28 12:50:00,62.09,62.12,62.09,62.12,2400.0,51.5918,51.6168,51.5918,51.6168,2400.0
2008-04-28 13:00:00,62.12,62.14,62.12,62.14,200.0,51.6168,51.6334,51.6168,51.6334,200.0
2008-04-28 13:10:00,62.14,62.16,62.08,62.1,3300.0,51.6334,51.65,51.5835,51.6001,3300.0
2008-04-28 13:20:00,62.08,62.1,62.07,62.07,1100.0,51.5835,51.6001,51.5752,51.5752,1100.0
2008-04-28 13:30:00,62.17,62.19,62.12,62.12,9600.0,51.6583,51.6749,51.6168,51.6168,9600.0
2008-04-28 13:40:00,62.13,62.15,62.09,62.15,5700.0,51.6251,51.6417,51.5918,51.6417,5700.0
2008-04-28 13:50:00,62.11,62.18,62.11,62.18,1200.0,51.6085,51.6666,51.6085,51.6666,1200.0
2008-04-28 14:00:00,62.19,62.19,62.17,62.19,1500.0,51.6749,51.6749,51.6583,51.6749,1500.0
2008-04-28 14:10:00,62.16,62.16,62.11,62.11,3400.0,51.65,51.65,51.6085,51.6085,3400.0
2008-04-28 14:20:00,62.11,62.12,62.11,62.12,1100.0,51.6085,51.6168,51.6085,51.6168,1100.0
2008-04-28 14:30:00,62.04,62.14,62.04,62.14,1500.0,51.5503,51.6334,51.5503,51.6334,1500.0
2008-04-28 14:40:00,62.16,62.18,62.14,62.14,2500.0,51.65,51.6666,51.6334,51.6334,2500.0
2008-04-28 14:50:00,62.08,62.11,62.05,62.11,6400.0,51.5835,51.6085,51.5586,51.6085,6400.0
2008-04-28 15:00:00,62.11,62.16,62.09,62.1,14300.0,51.6085,51.65,51.5918,51.6001,14300.0
2008-04-28 15:10:00,62.1,62.17,62.1,62.17,2600.0,51.6001,51.6583,51.6001,51.6583,2600.0
2008-04-28 15:20:00,62.18,62.18,62.0,62.02,2000.0,51.6666,51.6666,51.5171,51.5337,2000.0
2008-04-28 15:30:00,62.02,62.02,61.94,62.01,8200.0,51.5337,51.5337,51.4672,51.5254,8200.0
2008-04-28 15:40:00,62.02,62.02,61.94,61.96,14100.0,51.5337,51.5337,51.4672,51.4838,14100.0
2008-04-28 15:50:00,61.93,61.94,61.83,61.93,15200.0,51.4589,51.4672,51.3758,51.4589,15200.0
2008-04-29 09:30:00,61.81,61.92,61.74,61.84,29100.0,51.3592,51.4506,51.301,51.3841,29100.0
2008-04-29 09:40:00,61.87,61.87,61.71,61.75,21500.0,51.409,51.409,51.2761,51.3093,21500.0
2008-04-29 09:50:00,61.77,61.77,61.7,61.75,1000.0,51.3259,51.3259,51.2678,51.3093,1000.0
2008-04-29 10:00:00,61.76,61.84,61.76,61.78,9100.0,51.3176,51.3841,51.3176,51.3342,9100.0
2008-04-29 10:10:00,61.72,61.72,61.58,61.6,4300.0,51.2844,51.2844,51.1681,51.1847,4300.0
2008-04-29 10:20:00,61.63,61.63,61.5,61.53,3900.0,51.2096,51.2096,51.1016,51.1265,3900.0
2008-04-29 10:30:00,61.53,61.59,61.53,61.58,1700.0,51.1265,51.1764,51.1265,51.1681,1700.0
2008-04-29 10:40:00,61.59,61.6,61.47,61.47,3500.0,51.1764,51.1847,51.0767,51.0767,3500.0
2008-04-29 10:50:00,61.48,61.52,61.48,61.51,2500.0,51.085,51.1182,51.085,51.1099,2500.0
2008-04-29 11:00:00,61.47,61.54,61.47,61.51,4100.0,51.0767,51.1348,51.0767,51.1099,4100.0
2008-04-29 11:10:00,61.51,61.51,61.51,61.51,0.0,51.1099,51.1099,51.1099,51.1099,0.0
2008-04-29 11:20:00,61.55,61.6,61.55,61.59,2100.0,51.1431,51.1847,51.1431,51.1764,2100.0
2008-04-29 11:30:00,61.62,61.62,61.59,61.59,2500.0,51.2013,51.2013,51.1764,51.1764,2500.0
2008-04-29 11:40:00,61.6,61.6,61.55,61.58,3700.0,51.1847,51.1847,51.1431,51.1681,3700.0
2008-04-29 11:50:00,61.54,61.57,61.49,61.53,15000.0,51.1348,51.1598,51.0933,51.1265,15000.0
2008-04-29 12:00:00,61.54,61.56,61.48,61.54,46500.0,51.1348,51.1514,51.085,51.1348,46500.0
2008-04-29 12:10:00,61.52,61.52,61.48,61.48,4500.0,51.1182,51.1182,51.085,51.085,4500.0
2008-04-29 12:20:00,61.47,61.58,61.47,61.56,14600.0,51.0767,51.1681,51.0767,51.1514,14600.0
2008-04-29 12:30:00,61.63,61.63,61.59,61.61,5200.0,51.2096,51.2096,51.1764,51.193,5200.0
2008-04-29 12:40:00,61.6,61.63,61.6,61.63,8100.0,51.1847,51.2096,51.1847,51.2096,8100.0
2008-04-29 12:50:00,61.61,61.67,61.59,61.59,5100.0,51.193,51.2428,51.1764,51.1764,5100.0
2008-04-29 13:00:00,61.57,61.6,61.57,61.6,1500.0,51.1598,51.1847,51.1598,51.1847,1500.0
2008-04-29 13:10:00,61.65,61.71,61.65,61.67,1700.0,51.2262,51.2761,51.2262,51.2428,1700.0
2008-04-29 13:20:00,61.72,61.72,61.72,61.72,300.0,51.2844,51.2844,51.2844,51.2844,300.0
2008-04-29 13:30:00,61.7,61.81,61.7,61.81,7400.0,51.2678,51.3592,51.2678,51.3592,7400.0
2008-04-29 13:40:00,61.78,61.78,61.71,61.71,1100.0,51.3342,51.3342,51.2761,51.2761,1100.0
2008-04-29 13:50:00,61.75,61.75,61.67,61.7,1500.0,51.3093,51.3093,51.2428,51.2678,1500.0
2008-04-29 14:00:00,61.74,61.74,61.69,61.71,3500.0,51.301,51.301,51.2595,51.2761,3500.0
2008-04-29 14:10:00,61.69,61.73,61.65,61.72,4000.0,51.2595,51.2927,51.2262,51.2844,4000.0
2008-04-29 14:20:00,61.78,61.78,61.78,61.78,200.0,51.3342,51.3342,51.3342,51.3342,200.0
2008-04-29 14:30:00,61.73,61.75,61.73,61.75,1000.0,51.2927,51.3093,51.2927,51.3093,1000.0
2008-04-29 14:40:00,61.69,61.9,61.69,61.86,4000.0,51.2595,51.434,51.2595,51.4007,4000.0
2008-04-29 14:50:00,61.86,61.9,61.86,61.89,9300.0,51.4007,51.434,51.4007,51.4257,9300.0
2008-04-29 15:00:00,61.86,61.88,61.86,61.88,700.0,51.4007,51.4173,51.4007,51.4173,700.0
2008-04-29 15:10:00,61.89,61.91,61.84,61.85,5700.0,51.4257,51.4423,51.3841,51.3924,5700.0
2008-04-29 15:20:00,61.88,61.88,61.75,61.75,8300.0,51.4173,51.4173,51.3093,51.3093,8300.0
2008-04-29 15:30:00,61.73,61.78,61.73,61.75,5900.0,51.2927,51.3342,51.2927,51.3093,5900.0
2008-04-29 15:40:00,61.75,61.78,61.68,61.73,10100.0,51.3093,51.3342,51.2512,51.2927,10100.0
2008-04-29 15:50:00,61.73,61.75,61.64,61.75,11400.0,51.2927,51.3093,51.2179,51.3093,11400.0
2008-04-30 09:30:00,61.84,61.93,61.84,61.9,42700.0,51.3841,51.4589,51.3841,51.434,42700.0
2008-04-30 09:40:00,61.94,62.02,61.94,61.98,5700.0,51.4672,51.5337,51.4672,51.5004,5700.0
2008-04-30 09:50:00,62.0,62.04,61.92,61.95,23600.0,51.5171,51.5503,51.4506,51.4755,23600.0
2008-04-30 10:00:00,61.92,61.99,61.92,61.99,8000.0,51.4506,51.5087,51.4506,51.5087,8000.0
2008-04-30 10:10:00,61.98,61.98,61.92,61.92,4500.0,51.5004,51.5004,51.4506,51.4506,4500.0
2008-04-30 10:20:00,61.91,61.98,61.91,61.95,6100.0,51.4423,51.5004,51.4423,51.4755,6100.0
2008-04-30 10:30:00,61.96,62.04,61.96,62.02,7000.0,51.4838,51.5503,51.4838,51.5337,7000.0
2008-04-30 10:40:00,62.02,62.04,61.97,61.98,5700.0,51.5337,51.5503,51.4921,51.5004,5700.0
2008-04-30 10:50:00,61.97,62.03,61.95,61.95,10300.0,51.4921,51.542,51.4755,51.4755,10300.0
2008-04-30 11:00:00,61.99,62.08,61.99,62.08,7900.0,51.5087,51.5835,51.5087,51.5835,7900.0
2008-04-30 11:10:00,62.1,62.12,62.06,62.1,9100.0,51.6001,51.6168,51.5669,51.6001,9100.0
2008-04-30 11:20:00,62.1,62.12,62.1,62.11,6100.0,51.6001,51.6168,51.6001,51.6085,6100.0
2008-04-30 11:30:00,62.1,62.1,62.03,62.03,3400.0,51.6001,51.6001,51.542,51.542,3400.0
2008-04-30 11:40:00,62.05,62.05,61.99,62.01,3300.0,51.5586,51.5586,51.5087,51.5254,3300.0
2008-04-30 11:50:00,62.01,62.06,62.01,62.06,1900.0,51.5254,51.5669,51.5254,51.5669,1900.0
2008-04-30 12:00:00,62.08,62.08,61.97,62.01,2600.0,51.5835,51.5835,51.4921,51.5254,2600.0
2008-04-30 12:10:00,61.96,61.98,61.92,61.94,4200.0,51.4838,51.5004,51.4506,51.4672,4200.0
2008-04-30 12:20:00,61.93,61.95,61.89,61.92,5100.0,51.4589,51.4755,51.4257,51.4506,5100.0
2008-04-30 12:30:00,61.89,61.92,61.89,61.92,1700.0,51.4257,51.4506,51.4257,51.4506,1700.0
2008-04-30 12:40:00,61.91,61.92,61.88,61.88,3500.0,51.4423,51.4506,51.4173,51.4173,3500.0
2008-04-30 12:50:00,61.9,61.9,61.89,61.89,1500.0,51.434,51.434,51.4257,51.4257,1500.0
2008-04-30 13:00:00,61.9,61.93,61.89,61.93,900.0,51.434,51.4589,51.4257,51.4589,900.0
2008-04-30 13:10:00,61.94,61.97,61.94,61.95,2100.0,51.4672,51.4921,51.4672,51.4755,2100.0
2008-04-30 13:20:00,61.96,61.96,61.92,61.92,3800.0,51.4838,51.4838,51.4506,51.4506,3800.0
2008-04-30 13:30:00,61.94,61.95,61.89,61.95,12600.0,51.4672,51.4755,51.4257,51.4755,12600.0
2008-04-30 13:40:00,61.96,61.96,61.9,61.9,14100.0,51.4838,51.4838,51.434,51.434,14100.0
2008-04-30 13:50:00,61.9,61.9,61.83,61.88,10500.0,51.434,51.434,51.3758,51.4173,10500.0
2008-04-30 14:00:00,61.91,61.97,61.91,61.92,2200.0,51.4423,51.4921,51.4423,51.4506,2200.0
2008-04-30 14:10:00,62.04,62.3,61.7,62.28,80700.0,51.5503,51.7663,51.2678,51.7497,80700.0
2008-04-30 14:20:00,62.11,62.11,61.88,61.95,30200.0,51.6085,51.6085,51.4173,51.4755,30200.0
2008-04-30 14:30:00,62.0,62.13,61.98,62.05,16500.0,51.5171,51.6251,51.5004,51.5586,16500.0
2008-04-30 14:40:00,61.99,62.15,61.99,62.0,5000.0,51.5087,51.6417,51.5087,51.5171,5000.0
2008-04-30 14:50:00,61.98,62.0,61.71,61.71,14500.0,51.5004,51.5171,51.2761,51.2761,14500.0
2008-04-30 15:00:00,61.67,61.67,61.52,61.58,1100.0,51.2428,51.2428,51.1182,51.1681,1100.0
2008-04-30 15:10:00,61.6,61.61,61.3,61.44,6000.0,51.1847,51.193,50.9354,51.0517,6000.0
2008-04-30 15:20:00,61.46,61.47,61.46,61.46,400.0,51.0684,51.0767,51.0684,51.0684,400.0
2008-04-30 15:30:00,61.39,61.52,61.33,61.48,4900.0,51.0102,51.1182,50.9603,51.085,4900.0
2008-04-30 15:40:00,61.34,61.56,61.34,61.5,2800.0,50.9686,51.1514,50.9686,51.1016,2800.0
2008-04-30 15:50:00,61.47,61.49,61.37,61.4,10300.0,51.0767,51.0933,50.9936,51.0185,10300.0
2008-05-01 09:30:00,61.43,61.44,61.34,61.34,6000.0,51.0434,51.0517,50.9686,50.9686,6000.0
2008-05-01 09:40:00,61.31,61.53,61.31,61.53,2600.0,50.9437,51.1265,50.9437,51.1265,2600.0
2008-05-01 09:50:00,61.5,61.58,61.46,61.53,9100.0,51.1016,51.1681,51.0684,51.1265,9100.0
2008-05-01 10:00:00,61.53,61.65,61.53,61.64,3300.0,51.1265,51.2262,51.1265,51.2179,3300.0
2008-05-01 10:10:00,61.57,61.6,61.53,61.53,7700.0,51.1598,51.1847,51.1265,51.1265,7700.0
2008-05-01 10:20:00,61.54,61.67,61.53,61.67,900.0,51.1348,51.2428,51.1265,51.2428,900.0
2008-05-01 10:30:00,61.67,61.67,61.67,61.67,0.0,51.2428,51.2428,51.2428,51.2428,0.0
2008-05-01 10:40:00,61.55,61.59,61.55,61.59,2200.0,51.1431,51.1764,51.1431,51.1764,2200.0
2008-05-01 10:50:00,61.6,61.69,61.55,61.68,900.0,51.1847,51.2595,51.1431,51.2512,900.0
2008-05-01 11:00:00,61.66,61.79,61.64,61.73,4300.0,51.2345,51.3426,51.2179,51.2927,4300.0
2008-05-01 11:10:00,61.8,61.81,61.71,61.71,1300.0,51.3509,51.3592,51.2761,51.2761,1300.0
2008-05-01 11:20:00,61.77,61.79,61.74,61.77,9900.0,51.3259,51.3426,51.301,51.3259,9900.0
2008-05-01 11:30:00,61.73,61.75,61.73,61.74,2400.0,51.2927,51.3093,51.2927,51.301,2400.0
2008-05-01 11:40:00,61.73,61.78,61.73,61.78,4100.0,51.2927,51.3342,51.2927,51.3342,4100.0
2008-05-01 11:50:00,61.79,61.81,61.72,61.75,2700.0,51.3426,51.3592,51.2844,51.3093,2700.0
2008-05-01 12:00:00,61.76,61.8,61.76,61.77,2900.0,51.3176,51.3509,51.3176,51.3259,2900.0
2008-05-01 12:10:00,61.8,61.94,61.8,61.94,8000.0,51.3509,51.4672,51.3509,51.4672,8000.0
2008-05-01 12:20:00,61.96,61.97,61.91,61.92,28500.0,51.4838,51.4921,51.4423,51.4506,28500.0
2008-05-01 12:30:00,61.92,62.08,61.9,62.08,1800.0,51.4506,51.5835,51.434,51.5835,1800.0
2008-05-01 12:40:00,62.1,62.1,62.05,62.08,3500.0,51.6001,51.6001,51.5586,51.5835,3500.0
2008-05-01 12:50:00,62.08,62.26,62.08,62.2,20400.0,51.5835,51.7331,51.5835,51.6832,20400.0
2008-05-01 13:00:00,62.13,62.15,62.11,62.14,4300.0,51.6251,51.6417,51.6085,51.6334,4300.0
2008-05-01 13:10:00,62.17,62.3,62.17,62.3,4500.0,51.6583,51.7663,51.6583,51.7663,4500.0
2008-05-01 13:20:00,62.34,62.34,62.23,62.24,2900.0,51.7996,51.7996,51.7082,51.7165,2900.0
2008-05-01 13:30:00,62.25,62.28,62.21,62.26,7200.0,51.7248,51.7497,51.6915,51.7331,7200.0
2008-05-01 13:40:00,62.26,62.27,62.19,62.19,12400.0,51.7331,51.7414,51.6749,51.6749,12400.0
2008-05-01 13:50:00,62.2,62.2,62.15,62.16,18900.0,51.6832,51.6832,51.6417,51.65,18900.0
2008-05-01 14:00:00,62.1,62.19,62.09,62.19,6000.0,51.6001,51.6749,51.5918,51.6749,6000.0
2008-05-01 14:10:00,62.2,62.23,62.17,62.22,5300.0,51.6832,51.7082,51.6583,51.6999,5300.0
2008-05-01 14:20:00,62.22,62.28,62.21,62.24,1300.0,51.6999,51.7497,51.6915,51.7165,1300.0
2008-05-01 14:30:00,62.19,62.34,62.19,62.34,700.0,51.6749,51.7996,51.6749,51.7996,700.0
2008-05-01 14:40:00,62.37,62.42,62.33,62.41,5300.0,51.8245,51.866,51.7913,51.8577,5300.0
2008-05-01 14:50:00,62.37,62.46,62.24,62.24,8500.0,51.8245,51.8993,51.7165,51.7165,8500.0
2008-05-01 15:00:00,62.31,62.32,62.25,62.28,2200.0,51.7746,51.7829,51.7248,51.7497,2200.0
2008-05-01 15:10:00,62.27,62.34,62.25,62.34,3700.0,51.7414,51.7996,51.7248,51.7996,3700.0
2008-05-01 15:20:00,62.38,62.38,62.28,62.28,1900.0,51.8328,51.8328,51.7497,51.7497,1900.0
2008-05-01 15:30:00,62.27,62.31,62.22,62.27,3600.0,51.7414,51.7746,51.6999,51.7414,3600.0
2008-05-01 15:40:00,62.27,62.33,62.25,62.31,7200.0,51.7414,51.7913,51.7248,51.7746,7200.0
2008-05-01 15:50:00,62.33,62.49,62.33,62.45,4700.0,51.7913,51.9242,51.7913,51.891,4700.0
2008-05-02 09:30:00,63.07,63.09,62.76,62.76,20000.0,52.4061,52.4228,52.1486,52.1486,20000.0
2008-05-02 09:40:00,62.77,62.82,62.7,62.7,4700.0,52.1569,52.1984,52.0987,52.0987,4700.0
2008-05-02 09:50:00,62.79,62.82,62.76,62.81,4600.0,52.1735,52.1984,52.1486,52.1901,4600.0
2008-05-02 10:00:00,62.84,63.01,62.84,62.97,12300.0,52.215,52.3563,52.215,52.323,12300.0
2008-05-02 10:10:00,62.95,62.95,62.83,62.87,3100.0,52.3064,52.3064,52.2067,52.24,3100.0
2008-05-02 10:20:00,62.77,62.79,62.69,62.69,2300.0,52.1569,52.1735,52.0904,52.0904,2300.0
2008-05-02 10:30:00,62.72,62.74,62.61,62.61,3200.0,52.1153,52.1319,52.0239,52.0239,3200.0
2008-05-02 10:40:00,62.56,62.65,62.55,62.64,3600.0,51.9824,52.0572,51.9741,52.0488,3600.0
2008-05-02 10:50:00,62.6,62.61,62.47,62.48,6300.0,52.0156,52.0239,51.9076,51.9159,6300.0
2008-05-02 11:00:00,62.53,62.65,62.52,62.65,2800.0,51.9574,52.0572,51.9491,52.0572,2800.0
2008-05-02 11:10:00,62.65,62.73,62.64,62.65,14000.0,52.0572,52.1236,52.0488,52.0572,14000.0
2008-05-02 11:20:00,62.62,62.63,62.56,62.56,4500.0,52.0322,52.0405,51.9824,51.9824,4500.0
2008-05-02 11:30:00,62.66,62.66,62.55,62.55,1800.0,52.0655,52.0655,51.9741,51.9741,1800.0
2008-05-02 11:40:00,62.57,62.65,62.52,62.58,10400.0,51.9907,52.0572,51.9491,51.999,10400.0
2008-05-02 11:50:00,62.64,62.65,62.54,62.54,3400.0,52.0488,52.0572,51.9657,51.9657,3400.0
2008-05-02 12:00:00,62.52,62.52,62.43,62.43,3600.0,51.9491,51.9491,51.8743,51.8743,3600.0
2008-05-02 12:10:00,62.49,62.52,62.47,62.52,1500.0,51.9242,51.9491,51.9076,51.9491,1500.0
2008-05-02 12:20:00,62.47,62.47,62.42,62.45,700.0,51.9076,51.9076,51.866,51.891,700.0
2008-05-02 12:30:00,62.44,62.48,62.35,62.35,3700.0,51.8827,51.9159,51.8079,51.8079,3700.0
2008-05-02 12:40:00,62.42,62.43,62.37,62.41,4100.0,51.866,51.8743,51.8245,51.8577,4100.0
2008-05-02 12:50:00,62.42,62.45,62.42,62.43,3100.0,51.866,51.891,51.866,51.8743,3100.0
2008-05-02 13:00:00,62.41,62.41,62.24,62.25,10700.0,51.8577,51.8577,51.7165,51.7248,10700.0
2008-05-02 13:10:00,62.29,62.31,62.23,62.31,2400.0,51.758,51.7746,51.7082,51.7746,2400.0
2008-05-02 13:20:00,62.27,62.37,62.27,62.35,2900.0,51.7414,51.8245,51.7414,51.8079,2900.0
2008-05-02 13:30:00,62.38,62.38,62.31,62.32,19400.0,51.8328,51.8328,51.7746,51.7829,19400.0
2008-05-02 13:40:00,62.3,62.43,62.3,62.43,600.0,51.7663,51.8743,51.7663,51.8743,600.0
2008-05-02 13:50:00,62.46,62.48,62.38,62.38,4700.0,51.8993,51.9159,51.8328,51.8328,4700.0
2008-05-02 14:00:00,62.39,62.5,62.22,62.22,3600.0,51.8411,51.9325,51.6999,51.6999,3600.0
2008-05-02 14:10:00,62.24,62.38,62.24,62.33,6400.0,51.7165,51.8328,51.7165,51.7913,6400.0
2008-05-02 14:20:00,62.33,62.4,62.33,62.33,7300.0,51.7913,51.8494,51.7913,51.7913,7300.0
2008-05-02 14:30:00,62.3,62.45,62.3,62.45,4400.0,51.7663,51.891,51.7663,51.891,4400.0
2008-05-02 14:40:00,62.37,62.37,62.32,62.33,2800.0,51.8245,51.8245,51.7829,51.7913,2800.0
2008-05-02 14:50:00,62.4,62.44,62.32,62.32,3800.0,51.8494,51.8827,51.7829,51.7829,3800.0
2008-05-02 15:00:00,62.38,62.39,62.33,62.33,10000.0,51.8328,51.8411,51.7913,51.7913,10000.0
2008-05-02 15:10:00,62.46,62.53,62.44,62.53,2100.0,51.8993,51.9574,51.8827,51.9574,2100.0
2008-05-02 15:20:00,62.52,62.55,62.46,62.5,2600.0,51.9491,51.9741,51.8993,51.9325,2600.0
2008-05-02 15:30:00,62.45,62.54,62.45,62.53,6200.0,51.891,51.9657,51.891,51.9574,6200.0
2008-05-02 15:40:00,62.52,62.53,62.43,62.45,5100.0,51.9491,51.9574,51.8743,51.891,5100.0
2008-05-02 15:50:00,62.48,62.6,62.44,62.59,8600.0,51.9159,52.0156,51.8827,52.0073,8600.0
2008-05-05 09:30:00,62.5,62.56,62.45,62.49,29900.0,51.9325,51.9824,51.891,51.9242,29900.0
2008-05-05 09:40:00,62.45,62.61,62.45,62.61,3100.0,51.891,52.0239,51.891,52.0239,3100.0
2008-05-05 09:50:00,62.62,62.69,62.62,62.69,5400.0,52.0322,52.0904,52.0322,52.0904,5400.0
2008-05-05 10:00:00,62.64,62.75,62.59,62.65,29700.0,52.0488,52.1402,52.0073,52.0572,29700.0
2008-05-05 10:10:00,62.81,62.81,62.56,62.62,4800.0,52.1901,52.1901,51.9824,52.0322,4800.0
2008-05-05 10:20:00,62.64,62.64,62.55,62.55,2300.0,52.0488,52.0488,51.9741,51.9741,2300.0
2008-05-05 10:30:00,62.45,62.56,62.45,62.56,2200.0,51.891,51.9824,51.891,51.9824,2200.0
2008-05-05 10:40:00,62.51,62.59,62.48,62.58,1100.0,51.9408,52.0073,51.9159,51.999,1100.0
2008-05-05 10:50:00,62.57,62.57,62.4,62.43,11400.0,51.9907,51.9907,51.8494,51.8743,11400.0
2008-05-05 11:00:00,62.37,62.41,62.36,62.4,3400.0,51.8245,51.8577,51.8162,51.8494,3400.0
2008-05-05 11:10:00,62.41,62.47,62.39,62.47,13000.0,51.8577,51.9076,51.8411,51.9076,13000.0
2008-05-05 11:20:00,62.47,62.5,62.46,62.47,6300.0,51.9076,51.9325,51.8993,51.9076,6300.0
2008-05-05 11:30:00,62.49,62.58,62.49,62.53,6700.0,51.9242,51.999,51.9242,51.9574,6700.0
2008-05-05 11:40:00,62.52,62.56,62.5,62.52,11700.0,51.9491,51.9824,51.9325,51.9491,11700.0
2008-05-05 11:50:00,62.5,62.56,62.49,62.54,4700.0,51.9325,51.9824,51.9242,51.9657,4700.0
2008-05-05 12:00:00,62.56,62.57,62.52,62.52,2300.0,51.9824,51.9907,51.9491,51.9491,2300.0
2008-05-05 12:10:00,62.5,62.52,62.47,62.47,3100.0,51.9325,51.9491,51.9076,51.9076,3100.0
2008-05-05 12:20:00,62.49,62.49,62.42,62.44,5300.0,51.9242,51.9242,51.866,51.8827,5300.0
2008-05-05 12:30:00,62.48,62.53,62.48,62.53,1400.0,51.9159,51.9574,51.9159,51.9574,1400.0
2008-05-05 12:40:00,62.54,62.54,62.47,62.47,5200.0,51.9657,51.9657,51.9076,51.9076,5200.0
2008-05-05 12:50:00,62.56,62.56,62.49,62.53,1200.0,51.9824,51.9824,51.9242,51.9574,1200.0
2008-05-05 13:00:00,62.55,62.55,62.55,62.55,100.0,51.9741,51.9741,51.9741,51.9741,100.0
2008-05-05 13:10:00,62.49,62.51,62.49,62.51,700.0,51.9242,51.9408,51.9242,51.9408,700.0
2008-05-05 13:20:00,62.47,62.47,62.42,62.42,1200.0,51.9076,51.9076,51.866,51.866,1200.0
2008-05-05 13:30:00,62.41,62.46,62.41,62.45,3000.0,51.8577,51.8993,51.8577,51.891,3000.0
2008-05-05 13:40:00,62.47,62.47,62.37,62.37,7100.0,51.9076,51.9076,51.8245,51.8245,7100.0
2008-05-05 13:50:00,62.34,62.39,62.34,62.35,1800.0,51.7996,51.8411,51.7996,51.8079,1800.0
2008-05-05 14:00:00,62.41,62.43,62.37,62.43,2000.0,51.8577,51.8743,51.8245,51.8743,2000.0
2008-05-05 14:10:00,62.36,62.4,62.34,62.35,7900.0,51.8162,51.8494,51.7996,51.8079,7900.0
2008-05-05 14:20:00,62.41,62.47,62.41,62.47,3100.0,51.8577,51.9076,51.8577,51.9076,3100.0
2008-05-05 14:30:00,62.45,62.46,62.42,62.42,2500.0,51.891,51.8993,51.866,51.866,2500.0
2008-05-05 14:40:00,62.41,62.45,62.4,62.44,2300.0,51.8577,51.891,51.8494,51.8827,2300.0
2008-05-05 14:50:00,62.49,62.52,62.43,62.45,4600.0,51.9242,51.9491,51.8743,51.891,4600.0
2008-05-05 15:00:00,62.44,62.52,62.44,62.48,5800.0,51.8827,51.9491,51.8827,51.9159,5800.0
2008-05-05 15:10:00,62.51,62.53,62.46,62.46,14600.0,51.9408,51.9574,51.8993,51.8993,14600.0
2008-05-05 15:20:00,62.51,62.54,62.49,62.49,14800.0,51.9408,51.9657,51.9242,51.9242,14800.0
2008-05-05 15:30:00,62.49,62.5,62.43,62.44,3500.0,51.9242,51.9325,51.8743,51.8827,3500.0
2008-05-05 15:40:00,62.44,62.5,62.43,62.45,10200.0,51.8827,51.9325,51.8743,51.891,10200.0
2008-05-05 15:50:00,62.49,62.5,62.42,62.5,11200.0,51.9242,51.9325,51.866,51.9325,11200.0
2008-05-06 09:30:00,62.27,62.29,62.19,62.2,20200.0,51.7414,51.758,51.6749,51.6832,20200.0
2008-05-06 09:40:00,62.26,62.26,62.14,62.14,5100.0,51.7331,51.7331,51.6334,51.6334,5100.0
2008-05-06 09:50:00,62.17,62.22,62.14,62.22,4200.0,51.6583,51.6999,51.6334,51.6999,4200.0
2008-05-06 10:00:00,62.24,62.31,62.24,62.24,6500.0,51.7165,51.7746,51.7165,51.7165,6500.0
2008-05-06 10:10:00,62.3,62.31,62.21,62.26,15400.0,51.7663,51.7746,51.6915,51.7331,15400.0
2008-05-06 10:20:00,62.37,62.37,62.31,62.32,5400.0,51.8245,51.8245,51.7746,51.7829,5400.0
2008-05-06 10:30:00,62.3,62.3,62.3,62.3,1800.0,51.7663,51.7663,51.7663,51.7663,1800.0
2008-05-06 10:40:00,62.31,62.41,62.31,62.37,900.0,51.7746,51.8577,51.7746,51.8245,900.0
2008-05-06 10:50:00,62.42,62.51,62.42,62.5,5200.0,51.866,51.9408,51.866,51.9325,5200.0
2008-05-06 11:00:00,62.55,62.56,62.5,62.5,2300.0,51.9741,51.9824,51.9325,51.9325,2300.0
2008-05-06 11:10:00,62.52,62.54,62.47,62.49,3200.0,51.9491,51.9657,51.9076,51.9242,3200.0
2008-05-06 11:20:00,62.49,62.49,62.43,62.44,6900.0,51.9242,51.9242,51.8743,51.8827,6900.0
2008-05-06 11:30:00,62.49,62.5,62.41,62.41,2000.0,51.9242,51.9325,51.8577,51.8577,2000.0
2008-05-06 11:40:00,62.38,62.48,62.38,62.48,4000.0,51.8328,51.9159,51.8328,51.9159,4000.0
2008-05-06 11:50:00,62.51,62.52,62.5,62.5,1400.0,51.9408,51.9491,51.9325,51.9325,1400.0
2008-05-06 12:00:00,62.71,62.75,62.68,62.75,900.0,52.107,52.1402,52.0821,52.1402,900.0
2008-05-06 12:10:00,62.75,62.76,62.72,62.76,800.0,52.1402,52.1486,52.1153,52.1486,800.0
2008-05-06 12:20:00,62.84,62.84,62.75,62.75,4900.0,52.215,52.215,52.1402,52.1402,4900.0
2008-05-06 12:30:00,62.79,62.79,62.75,62.75,800.0,52.1735,52.1735,52.1402,52.1402,800.0
2008-05-06 12:40:00,62.82,62.82,62.82,62.82,700.0,52.1984,52.1984,52.1984,52.1984,700.0
2008-05-06 12:50:00,62.88,62.91,62.88,62.91,1500.0,52.2483,52.2732,52.2483,52.2732,1500.0
2008-05-06 13:00:00,62.87,62.91,62.87,62.91,800.0,52.24,52.2732,52.24,52.2732,800.0
2008-05-06 13:10:00,62.92,62.94,62.87,62.94,1000.0,52.2815,52.2981,52.24,52.2981,1000.0
2008-05-06 13:20:00,62.95,62.95,62.88,62.9,3300.0,52.3064,52.3064,52.2483,52.2649,3300.0
2008-05-06 13:30:00,62.87,62.91,62.83,62.9,14900.0,52.24,52.2732,52.2067,52.2649,14900.0
2008-05-06 13:40:00,62.92,62.96,62.86,62.86,8400.0,52.2815,52.3147,52.2316,52.2316,8400.0
2008-05-06 13:50:00,62.88,62.93,62.88,62.93,7200.0,52.2483,52.2898,52.2483,52.2898,7200.0
2008-05-06 14:00:00,62.88,62.89,62.76,62.77,3700.0,52.2483,52.2566,52.1486,52.1569,3700.0
2008-05-06 14:10:00,62.76,62.82,62.76,62.8,1500.0,52.1486,52.1984,52.1486,52.1818,1500.0
2008-05-06 14:20:00,62.82,62.86,62.78,62.86,3300.0,52.1984,52.2316,52.1652,52.2316,3300.0
2008-05-06 14:30:00,62.85,62.92,62.85,62.91,8700.0,52.2233,52.2815,52.2233,52.2732,8700.0
2008-05-06 14:40:00,62.85,62.94,62.85,62.94,2800.0,52.2233,52.2981,52.2233,52.2981,2800.0
2008-05-06 14:50:00,62.97,63.04,62.97,63.04,2300.0,52.323,52.3812,52.323,52.3812,2300.0
2008-05-06 15:00:00,63.06,63.1,63.06,63.1,2700.0,52.3978,52.4311,52.3978,52.4311,2700.0
2008-05-06 15:10:00,63.09,63.09,63.06,63.09,2900.0,52.4228,52.4228,52.3978,52.4228,2900.0
2008-05-06 15:20:00,63.09,63.09,63.03,63.03,8600.0,52.4228,52.4228,52.3729,52.3729,8600.0
2008-05-06 15:30:00,63.05,63.16,63.05,63.15,2600.0,52.3895,52.4809,52.3895,52.4726,2600.0
2008-05-06 15:40:00,63.12,63.12,62.98,62.98,32500.0,52.4477,52.4477,52.3314,52.3314,32500.0
2008-05-06 15:50:00,63.03,63.04,62.99,63.03,25900.0,52.3729,52.3812,52.3397,52.3729,25900.0
2008-05-07 09:30:00,63.14,63.14,62.98,62.98,21800.0,52.4643,52.4643,52.3314,52.3314,21800.0
2008-05-07 09:40:00,63.06,63.12,62.93,63.12,7300.0,52.3978,52.4477,52.2898,52.4477,7300.0
2008-05-07 09:50:00,63.14,63.14,63.02,63.08,3700.0,52.4643,52.4643,52.3646,52.4144,3700.0
2008-05-07 10:00:00,63.04,63.11,62.96,62.96,4200.0,52.3812,52.4394,52.3147,52.3147,4200.0
2008-05-07 10:10:00,63.05,63.1,63.02,63.06,2100.0,52.3895,52.4311,52.3646,52.3978,2100.0
2008-05-07 10:20:00,63.09,63.14,63.06,63.14,2400.0,52.4228,52.4643,52.3978,52.4643,2400.0
2008-05-07 10:30:00,63.11,63.15,63.07,63.12,4600.0,52.4394,52.4726,52.4061,52.4477,4600.0
2008-05-07 10:40:00,63.23,63.23,63.1,63.1,2800.0,52.5391,52.5391,52.4311,52.4311,2800.0
2008-05-07 10:50:00,63.08,63.08,62.99,63.01,5700.0,52.4144,52.4144,52.3397,52.3563,5700.0
2008-05-07 11:00:00,63.0,63.06,63.0,63.06,1600.0,52.348,52.3978,52.348,52.3978,1600.0
2008-05-07 11:10:00,63.05,63.05,62.95,62.96,3400.0,52.3895,52.3895,52.3064,52.3147,3400.0
2008-05-07 11:20:00,63.02,63.02,62.95,62.95,600.0,52.3646,52.3646,52.3064,52.3064,600.0
2008-05-07 11:30:00,62.92,62.94,62.8,62.82,2700.0,52.2815,52.2981,52.1818,52.1984,2700.0
2008-05-07 11:40:00,62.84,62.87,62.83,62.85,2900.0,52.215,52.24,52.2067,52.2233,2900.0
2008-05-07 11:50:00,62.88,62.88,62.81,62.81,10700.0,52.2483,52.2483,52.1901,52.1901,10700.0
2008-05-07 12:00:00,62.85,62.91,62.84,62.91,2300.0,52.2233,52.2732,52.215,52.2732,2300.0
2008-05-07 12:10:00,62.88,62.9,62.88,62.9,800.0,52.2483,52.2649,52.2483,52.2649,800.0
2008-05-07 12:20:00,62.92,62.92,62.82,62.82,5800.0,52.2815,52.2815,52.1984,52.1984,5800.0
2008-05-07 12:30:00,62.85,62.91,62.84,62.89,4300.0,52.2233,52.2732,52.215,52.2566,4300.0
2008-05-07 12:40:00,62.89,62.9,62.88,62.9,1800.0,52.2566,52.2649,52.2483,52.2649,1800.0
2008-05-07 12:50:00,62.89,62.94,62.85,62.94,3200.0,52.2566,52.2981,52.2233,52.2981,3200.0
2008-05-07 13:00:00,62.93,62.93,62.76,62.76,12700.0,52.2898,52.2898,52.1486,52.1486,12700.0
2008-05-07 13:10:00,62.68,62.74,62.68,62.74,500.0,52.0821,52.1319,52.0821,52.1319,500.0
2008-05-07 13:20:00,62.74,62.76,62.73,62.76,6600.0,52.1319,52.1486,52.1236,52.1486,6600.0
2008-05-07 13:30:00,62.72,62.77,62.7,62.75,8300.0,52.1153,52.1569,52.0987,52.1402,8300.0
2008-05-07 13:40:00,62.72,62.76,62.69,62.7,4500.0,52.1153,52.1486,52.0904,52.0987,4500.0
2008-05-07 13:50:00,62.72,62.74,62.63,62.66,2100.0,52.1153,52.1319,52.0405,52.0655,2100.0
2008-05-07 14:00:00,62.67,62.68,62.65,62.65,800.0,52.0738,52.0821,52.0572,52.0572,800.0
2008-05-07 14:10:00,62.7,62.7,62.62,62.62,2600.0,52.0987,52.0987,52.0322,52.0322,2600.0
2008-05-07 14:20:00,62.63,62.63,62.47,62.47,1700.0,52.0405,52.0405,51.9076,51.9076,1700.0
2008-05-07 14:30:00,62.36,62.38,62.25,62.29,6600.0,51.8162,51.8328,51.7248,51.758,6600.0
2008-05-07 14:40:00,62.33,62.37,62.2,62.27,5200.0,51.7913,51.8245,51.6832,51.7414,5200.0
2008-05-07 14:50:00,62.32,62.36,62.27,62.35,9800.0,51.7829,51.8162,51.7414,51.8079,9800.0
2008-05-07 15:00:00,62.29,62.31,62.16,62.19,4900.0,51.758,51.7746,51.65,51.6749,4900.0
2008-05-07 15:10:00,62.21,62.31,62.14,62.31,2100.0,51.6915,51.7746,51.6334,51.7746,2100.0
2008-05-07 15:20:00,62.29,62.31,62.05,62.11,6300.0,51.758,51.7746,51.5586,51.6085,6300.0
2008-05-07 15:30:00,62.11,62.2,62.03,62.2,3700.0,51.6085,51.6832,51.542,51.6832,3700.0
2008-05-07 15:40:00,62.2,62.31,62.13,62.2,12800.0,51.6832,51.7746,51.6251,51.6832,12800.0
2008-05-07 15:50:00,62.16,62.19,62.04,62.12,6800.0,51.65,51.6749,51.5503,51.6168,6800.0
2008-05-08 09:30:00,62.34,62.36,62.22,62.32,6600.0,51.7996,51.8162,51.6999,51.7829,6600.0
2008-05-08 09:40:00,62.27,62.39,62.27,62.39,2200.0,51.7414,51.8411,51.7414,51.8411,2200.0
2008-05-08 09:50:00,62.45,62.48,62.43,62.44,10600.0,51.891,51.9159,51.8743,51.8827,10600.0
2008-05-08 10:00:00,62.22,62.28,62.22,62.28,500.0,51.6999,51.7497,51.6999,51.7497,500.0
2008-05-08 10:10:00,62.25,62.31,62.18,62.18,7000.0,51.7248,51.7746,51.6666,51.6666,7000.0
2008-05-08 10:20:00,62.17,62.3,62.17,62.3,1000.0,51.6583,51.7663,51.6583,51.7663,1000.0
2008-05-08 10:30:00,62.3,62.3,62.2,62.2,2200.0,51.7663,51.7663,51.6832,51.6832,2200.0
2008-05-08 10:40:00,62.23,62.23,62.16,62.16,2600.0,51.7082,51.7082,51.65,51.65,2600.0
2008-05-08 10:50:00,62.17,62.21,62.15,62.21,900.0,51.6583,51.6915,51.6417,51.6915,900.0
2008-05-08 11:00:00,62.3,62.47,62.29,62.47,1300.0,51.7663,51.9076,51.758,51.9076,1300.0
2008-05-08 11:10:00,62.45,62.49,62.4,62.4,2000.0,51.891,51.9242,51.8494,51.8494,2000.0
2008-05-08 11:20:00,62.55,62.55,62.48,62.48,2300.0,51.9741,51.9741,51.9159,51.9159,2300.0
2008-05-08 11:30:00,62.48,62.5,62.46,62.46,3100.0,51.9159,51.9325,51.8993,51.8993,3100.0
2008-05-08 11:40:00,62.42,62.42,62.36,62.36,400.0,51.866,51.866,51.8162,51.8162,400.0
2008-05-08 11:50:00,62.37,62.4,62.37,62.39,6900.0,51.8245,51.8494,51.8245,51.8411,6900.0
2008-05-08 12:00:00,62.38,62.42,62.38,62.42,2400.0,51.8328,51.866,51.8328,51.866,2400.0
2008-05-08 12:10:00,62.42,62.42,62.35,62.37,2700.0,51.866,51.866,51.8079,51.8245,2700.0
2008-05-08 12:20:00,62.38,62.38,62.34,62.34,200.0,51.8328,51.8328,51.7996,51.7996,200.0
2008-05-08 12:30:00,62.28,62.33,62.26,62.31,2000.0,51.7497,51.7913,51.7331,51.7746,2000.0
2008-05-08 12:40:00,62.27,62.28,62.27,62.28,2300.0,51.7414,51.7497,51.7414,51.7497,2300.0
2008-05-08 12:50:00,62.38,62.38,62.33,62.33,700.0,51.8328,51.8328,51.7913,51.7913,700.0
2008-05-08 13:00:00,62.4,62.4,62.36,62.36,1300.0,51.8494,51.8494,51.8162,51.8162,1300.0
2008-05-08 13:10:00,62.38,62.38,62.23,62.32,3500.0,51.8328,51.8328,51.7082,51.7829,3500.0
2008-05-08 13:20:00,62.35,62.57,62.35,62.57,4700.0,51.8079,51.9907,51.8079,51.9907,4700.0
2008-05-08 13:30:00,62.55,62.58,62.5,62.5,4700.0,51.9741,51.999,51.9325,51.9325,4700.0
2008-05-08 13:40:00,62.51,62.58,62.48,62.58,19500.0,51.9408,51.999,51.9159,51.999,19500.0
2008-05-08 13:50:00,62.65,62.7,62.63,62.7,1800.0,52.0572,52.0987,52.0405,52.0987,1800.0
2008-05-08 14:00:00,62.63,62.67,62.56,62.56,4100.0,52.0405,52.0738,51.9824,51.9824,4100.0
2008-05-08 14:10:00,62.57,62.57,62.48,62.48,3000.0,51.9907,51.9907,51.9159,51.9159,3000.0
2008-05-08 14:20:00,62.47,62.51,62.44,62.45,15300.0,51.9076,51.9408,51.8827,51.891,15300.0
2008-05-08 14:30:00,62.41,62.51,62.39,62.5,1700.0,51.8577,51.9408,51.8411,51.9325,1700.0
2008-05-08 14:40:00,62.38,62.4,62.35,62.37,4300.0,51.8328,51.8494,51.8079,51.8245,4300.0
2008-05-08 14:50:00,62.33,62.4,62.33,62.36,4400.0,51.7913,51.8494,51.7913,51.8162,4400.0
2008-05-08 15:00:00,62.45,62.47,62.35,62.39,8000.0,51.891,51.9076,51.8079,51.8411,8000.0
2008-05-08 15:10:00,62.38,62.4,62.31,62.35,5100.0,51.8328,51.8494,51.7746,51.8079,5100.0
2008-05-08 15:20:00,62.29,62.43,62.29,62.37,4500.0,51.758,51.8743,51.758,51.8245,4500.0
2008-05-08 15:30:00,62.37,62.4,62.37,62.37,600.0,51.8245,51.8494,51.8245,51.8245,600.0
2008-05-08 15:40:00,62.37,62.47,62.35,62.47,3200.0,51.8245,51.9076,51.8079,51.9076,3200.0
2008-05-08 15:50:00,62.53,62.53,62.45,62.53,7700.0,51.9574,51.9574,51.891,51.9574,7700.0
2008-05-09 09:30:00,62.01,62.07,61.9,62.04,25000.0,51.5254,51.5752,51.434,51.5503,25000.0
2008-05-09 09:40:00,62.05,62.07,62.02,62.02,3400.0,51.5586,51.5752,51.5337,51.5337,3400.0
2008-05-09 09:50:00,62.05,62.06,61.97,61.97,6700.0,51.5586,51.5669,51.4921,51.4921,6700.0
2008-05-09 10:00:00,62.0,62.13,62.0,62.08,2700.0,51.5171,51.6251,51.5171,51.5835,2700.0
2008-05-09 10:10:00,62.05,62.08,62.05,62.08,400.0,51.5586,51.5835,51.5586,51.5835,400.0
2008-05-09 10:20:00,62.06,62.09,62.04,62.04,16800.0,51.5669,51.5918,51.5503,51.5503,16800.0
2008-05-09 10:30:00,62.05,62.14,62.05,62.11,7900.0,51.5586,51.6334,51.5586,51.6085,7900.0
2008-05-09 10:40:00,62.15,62.3,62.15,62.3,2200.0,51.6417,51.7663,51.6417,51.7663,2200.0
2008-05-09 10:50:00,62.25,62.25,62.21,62.24,6900.0,51.7248,51.7248,51.6915,51.7165,6900.0
2008-05-09 11:00:00,62.21,62.24,62.17,62.24,1800.0,51.6915,51.7165,51.6583,51.7165,1800.0
2008-05-09 11:10:00,62.22,62.22,62.1,62.21,3200.0,51.6999,51.6999,51.6001,51.6915,3200.0
2008-05-09 11:20:00,62.19,62.19,62.13,62.19,2200.0,51.6749,51.6749,51.6251,51.6749,2200.0
2008-05-09 11:30:00,62.16,62.17,62.09,62.09,1300.0,51.65,51.6583,51.5918,51.5918,1300.0
2008-05-09 11:40:00,62.08,62.08,62.08,62.08,500.0,51.5835,51.5835,51.5835,51.5835,500.0
2008-05-09 11:50:00,62.08,62.08,62.08,62.08,100.0,51.5835,51.5835,51.5835,51.5835,100.0
2008-05-09 12:00:00,62.12,62.12,62.04,62.04,1800.0,51.6168,51.6168,51.5503,51.5503,1800.0
2008-05-09 12:10:00,62.04,62.04,61.99,62.03,900.0,51.5503,51.5503,51.5087,51.542,900.0
2008-05-09 12:20:00,62.05,62.05,62.0,62.04,4100.0,51.5586,51.5586,51.5171,51.5503,4100.0
2008-05-09 12:30:00,62.05,62.09,62.02,62.09,3700.0,51.5586,51.5918,51.5337,51.5918,3700.0
2008-05-09 12:40:00,62.05,62.05,61.98,62.01,14400.0,51.5586,51.5586,51.5004,51.5254,14400.0
2008-05-09 12:50:00,62.01,62.13,62.0,62.08,20300.0,51.5254,51.6251,51.5171,51.5835,20300.0
2008-05-09 13:00:00,62.1,62.14,62.08,62.08,1600.0,51.6001,51.6334,51.5835,51.5835,1600.0
2008-05-09 13:10:00,62.01,62.04,61.97,62.04,2400.0,51.5254,51.5503,51.4921,51.5503,2400.0
2008-05-09 13:20:00,62.04,62.08,62.03,62.03,8700.0,51.5503,51.5835,51.542,51.542,8700.0
2008-05-09 13:30:00,62.0,62.06,61.99,62.06,4500.0,51.5171,51.5669,51.5087,51.5669,4500.0
2008-05-09 13:40:00,62.08,62.11,62.06,62.09,13600.0,51.5835,51.6085,51.5669,51.5918,13600.0
2008-05-09 13:50:00,62.07,62.14,62.07,62.14,2900.0,51.5752,51.6334,51.5752,51.6334,2900.0
2008-05-09 14:00:00,62.14,62.19,62.14,62.15,5000.0,51.6334,51.6749,51.6334,51.6417,5000.0
2008-05-09 14:10:00,62.16,62.22,62.15,62.21,1800.0,51.65,51.6999,51.6417,51.6915,1800.0
2008-05-09 14:20:00,62.2,62.2,62.11,62.11,1800.0,51.6832,51.6832,51.6085,51.6085,1800.0
2008-05-09 14:30:00,62.11,62.12,62.08,62.12,2900.0,51.6085,51.6168,51.5835,51.6168,2900.0
2008-05-09 14:40:00,62.14,62.16,62.11,62.11,10400.0,51.6334,51.65,51.6085,51.6085,10400.0
2008-05-09 14:50:00,62.09,62.16,62.09,62.15,1700.0,51.5918,51.65,51.5918,51.6417,1700.0
2008-05-09 15:00:00,62.19,62.19,62.15,62.19,13600.0,51.6749,51.6749,51.6417,51.6749,13600.0
2008-05-09 15:10:00,62.17,62.18,62.14,62.15,6100.0,51.6583,51.6666,51.6334,51.6417,6100.0
2008-05-09 15:20:00,62.18,62.28,62.12,62.28,3500.0,51.6666,51.7497,51.6168,51.7497,3500.0
2008-05-09 15:30:00,62.35,62.38,62.3,62.35,3800.0,51.8079,51.8328,51.7663,51.8079,3800.0
2008-05-09 15:40:00,62.32,62.36,62.19,62.21,6000.0,51.7829,51.8162,51.6749,51.6915,6000.0
2008-05-09 15:50:00,62.2,62.23,62.14,62.22,10600.0,51.6832,51.7082,51.6334,51.6999,10600.0
2008-05-12 09:30:00,62.26,62.37,62.21,62.21,18700.0,51.7331,51.8245,51.6915,51.6915,18700.0
2008-05-12 09:40:00,62.21,62.24,62.19,62.21,2900.0,51.6915,51.7165,51.6749,51.6915,2900.0
2008-05-12 09:50:00,62.13,62.13,62.06,62.1,3000.0,51.6251,51.6251,51.5669,51.6001,3000.0
2008-05-12 10:00:00,62.08,62.08,62.0,62.0,5100.0,51.5835,51.5835,51.5171,51.5171,5100.0
2008-05-12 10:10:00,62.03,62.05,62.0,62.03,1100.0,51.542,51.5586,51.5171,51.542,1100.0
2008-05-12 10:20:00,62.02,62.16,62.02,62.16,8900.0,51.5337,51.65,51.5337,51.65,8900.0
2008-05-12 10:30:00,62.17,62.26,62.17,62.25,1000.0,51.6583,51.7331,51.6583,51.7248,1000.0
2008-05-12 10:40:00,62.26,62.4,62.23,62.4,1800.0,51.7331,51.8494,51.7082,51.8494,1800.0
2008-05-12 10:50:00,62.39,62.41,62.37,62.37,500.0,51.8411,51.8577,51.8245,51.8245,500.0
2008-05-12 11:00:00,62.39,62.44,62.38,62.38,900.0,51.8411,51.8827,51.8328,51.8328,900.0
2008-05-12 11:10:00,62.38,62.45,62.38,62.43,12900.0,51.8328,51.891,51.8328,51.8743,12900.0
2008-05-12 11:20:00,62.38,62.43,62.38,62.43,1600.0,51.8328,51.8743,51.8328,51.8743,1600.0
2008-05-12 11:30:00,62.4,62.44,62.4,62.44,1200.0,51.8494,51.8827,51.8494,51.8827,1200.0
2008-05-12 11:40:00,62.51,62.51,62.51,62.51,500.0,51.9408,51.9408,51.9408,51.9408,500.0
2008-05-12 11:50:00,62.53,62.58,62.53,62.56,400.0,51.9574,51.999,51.9574,51.9824,400.0
2008-05-12 12:00:00,62.59,62.63,62.58,62.63,1500.0,52.0073,52.0405,51.999,52.0405,1500.0
2008-05-12 12:10:00,62.64,62.65,62.57,62.58,5200.0,52.0488,52.0572,51.9907,51.999,5200.0
2008-05-12 12:20:00,62.56,62.61,62.56,62.6,1800.0,51.9824,52.0239,51.9824,52.0156,1800.0
2008-05-12 12:30:00,62.59,62.61,62.57,62.57,1700.0,52.0073,52.0239,51.9907,51.9907,1700.0
2008-05-12 12:40:00,62.59,62.62,62.59,62.62,400.0,52.0073,52.0322,52.0073,52.0322,400.0
2008-05-12 12:50:00,62.62,62.62,62.62,62.62,0.0,52.0322,52.0322,52.0322,52.0322,0.0
2008-05-12 13:00:00,62.63,62.63,62.58,62.58,400.0,52.0405,52.0405,51.999,51.999,400.0
2008-05-12 13:10:00,62.56,62.57,62.52,62.56,800.0,51.9824,51.9907,51.9491,51.9824,800.0
2008-05-12 13:20:00,62.58,62.58,62.53,62.53,600.0,51.999,51.999,51.9574,51.9574,600.0
2008-05-12 13:30:00,62.45,62.5,62.45,62.5,5900.0,51.891,51.9325,51.891,51.9325,5900.0
2008-05-12 13:40:00,62.52,62.52,62.46,62.52,5100.0,51.9491,51.9491,51.8993,51.9491,5100.0
2008-05-12 13:50:00,62.54,62.56,62.52,62.56,6200.0,51.9657,51.9824,51.9491,51.9824,6200.0
2008-05-12 14:00:00,62.57,62.57,62.53,62.57,900.0,51.9907,51.9907,51.9574,51.9907,900.0
2008-05-12 14:10:00,62.61,62.65,62.6,62.65,1800.0,52.0239,52.0572,52.0156,52.0572,1800.0
2008-05-12 14:20:00,62.64,62.76,62.63,62.76,12400.0,52.0488,52.1486,52.0405,52.1486,12400.0
2008-05-12 14:30:00,62.76,62.84,62.76,62.8,4200.0,52.1486,52.215,52.1486,52.1818,4200.0
2008-05-12 14:40:00,62.8,62.85,62.77,62.85,8300.0,52.1818,52.2233,52.1569,52.2233,8300.0
2008-05-12 14:50:00,62.88,62.88,62.81,62.81,2000.0,52.2483,52.2483,52.1901,52.1901,2000.0
2008-05-12 15:00:00,62.81,62.84,62.8,62.81,2100.0,52.1901,52.215,52.1818,52.1901,2100.0
2008-05-12 15:10:00,62.73,62.74,62.69,62.74,1000.0,52.1236,52.1319,52.0904,52.1319,1000.0
2008-05-12 15:20:00,62.8,62.83,62.72,62.72,6600.0,52.1818,52.2067,52.1153,52.1153,6600.0
2008-05-12 15:30:00,62.67,62.77,62.67,62.75,9200.0,52.0738,52.1569,52.0738,52.1402,9200.0
2008-05-12 15:40:00,62.78,62.8,62.73,62.8,41500.0,52.1652,52.1818,52.1236,52.1818,41500.0
2008-05-12 15:50:00,62.83,62.83,62.78,62.82,5600.0,52.2067,52.2067,52.1652,52.1984,5600.0
2008-05-13 09:30:00,63.03,63.03,62.79,62.79,35300.0,52.3729,52.3729,52.1735,52.1735,35300.0
2008-05-13 09:40:00,62.85,62.85,62.73,62.78,1900.0,52.2233,52.2233,52.1236,52.1652,1900.0
2008-05-13 09:50:00,62.71,62.71,62.66,62.66,1600.0,52.107,52.107,52.0655,52.0655,1600.0
2008-05-13 10:00:00,62.7,62.74,62.63,62.69,8800.0,52.0987,52.1319,52.0405,52.0904,8800.0
2008-05-13 10:10:00,62.67,62.67,62.63,62.63,2700.0,52.0738,52.0738,52.0405,52.0405,2700.0
2008-05-13 10:20:00,62.72,62.75,62.72,62.73,1700.0,52.1153,52.1402,52.1153,52.1236,1700.0
2008-05-13 10:30:00,62.75,62.79,62.75,62.79,2900.0,52.1402,52.1735,52.1402,52.1735,2900.0
2008-05-13 10:40:00,62.82,62.83,62.61,62.61,1900.0,52.1984,52.2067,52.0239,52.0239,1900.0
2008-05-13 10:50:00,62.58,62.58,62.54,62.58,1200.0,51.999,51.999,51.9657,51.999,1200.0
2008-05-13 11:00:00,62.52,62.54,62.5,62.54,3200.0,51.9491,51.9657,51.9325,51.9657,3200.0
2008-05-13 11:10:00,62.6,62.65,62.59,62.65,300.0,52.0156,52.0572,52.0073,52.0572,300.0
2008-05-13 11:20:00,62.63,62.66,62.6,62.6,900.0,52.0405,52.0655,52.0156,52.0156,900.0
2008-05-13 11:30:00,62.57,62.65,62.55,62.58,5400.0,51.9907,52.0572,51.9741,51.999,5400.0
2008-05-13 11:40:00,62.57,62.66,62.55,62.62,14500.0,51.9907,52.0655,51.9741,52.0322,14500.0
2008-05-13 11:50:00,62.63,62.69,62.61,62.65,5800.0,52.0405,52.0904,52.0239,52.0572,5800.0
2008-05-13 12:00:00,62.66,62.72,62.66,62.7,6700.0,52.0655,52.1153,52.0655,52.0987,6700.0
2008-05-13 12:10:00,62.69,62.73,62.65,62.73,11800.0,52.0904,52.1236,52.0572,52.1236,11800.0
2008-05-13 12:20:00,62.75,62.77,62.71,62.75,6900.0,52.1402,52.1569,52.107,52.1402,6900.0
2008-05-13 12:30:00,62.76,62.78,62.74,62.74,3400.0,52.1486,52.1652,52.1319,52.1319,3400.0
2008-05-13 12:40:00,62.75,62.75,62.67,62.68,4400.0,52.1402,52.1402,52.0738,52.0821,4400.0
2008-05-13 12:50:00,62.68,62.7,62.67,62.7,4900.0,52.0821,52.0987,52.0738,52.0987,4900.0
2008-05-13 13:00:00,62.68,62.68,62.65,62.67,4900.0,52.0821,52.0821,52.0572,52.0738,4900.0
2008-05-13 13:10:00,62.68,62.71,62.65,62.65,5800.0,52.0821,52.107,52.0572,52.0572,5800.0
2008-05-13 13:20:00,62.7,62.74,62.7,62.74,3800.0,52.0987,52.1319,52.0987,52.1319,3800.0
2008-05-13 13:30:00,62.74,62.8,62.73,62.78,9500.0,52.1319,52.1818,52.1236,52.1652,9500.0
2008-05-13 13:40:00,62.77,62.85,62.77,62.85,13000.0,52.1569,52.2233,52.1569,52.2233,13000.0
2008-05-13 13:50:00,62.83,62.83,62.8,62.8,8200.0,52.2067,52.2067,52.1818,52.1818,8200.0
2008-05-13 14:00:00,62.79,62.89,62.79,62.89,3600.0,52.1735,52.2566,52.1735,52.2566,3600.0
2008-05-13 14:10:00,62.88,62.89,62.84,62.88,11600.0,52.2483,52.2566,52.215,52.2483,11600.0
2008-05-13 14:20:00,62.89,62.89,62.82,62.84,14400.0,52.2566,52.2566,52.1984,52.215,14400.0
2008-05-13 14:30:00,62.86,62.87,62.86,62.86,3300.0,52.2316,52.24,52.2316,52.2316,3300.0
2008-05-13 14:40:00,62.88,62.89,62.85,62.87,7200.0,52.2483,52.2566,52.2233,52.24,7200.0
2008-05-13 14:50:00,62.87,63.0,62.87,62.99,5000.0,52.24,52.348,52.24,52.3397,5000.0
2008-05-13 15:00:00,63.02,63.08,63.0,63.04,16300.0,52.3646,52.4144,52.348,52.3812,16300.0
2008-05-13 15:10:00,63.05,63.06,62.93,62.95,16400.0,52.3895,52.3978,52.2898,52.3064,16400.0
2008-05-13 15:20:00,62.93,63.01,62.9,62.93,22600.0,52.2898,52.3563,52.2649,52.2898,22600.0
2008-05-13 15:30:00,62.97,62.98,62.94,62.96,26600.0,52.323,52.3314,52.2981,52.3147,26600.0
2008-05-13 15:40:00,62.97,62.97,62.89,62.91,3800.0,52.323,52.323,52.2566,52.2732,3800.0
2008-05-13 15:50:00,62.92,62.99,62.89,62.96,12300.0,52.2815,52.3397,52.2566,52.3147,12300.0
2008-05-14 09:30:00,63.14,63.35,63.12,63.35,4400.0,52.4643,52.6388,52.4477,52.6388,4400.0
2008-05-14 09:40:00,63.34,63.4,63.32,63.4,2000.0,52.6305,52.6803,52.6139,52.6803,2000.0
2008-05-14 09:50:00,63.4,63.44,63.37,63.41,2500.0,52.6803,52.7136,52.6554,52.6886,2500.0
2008-05-14 10:00:00,63.45,63.46,63.4,63.43,1800.0,52.7219,52.7302,52.6803,52.7053,1800.0
2008-05-14 10:10:00,63.45,63.5,63.43,63.5,3200.0,52.7219,52.7634,52.7053,52.7634,3200.0
2008-05-14 10:20:00,63.43,63.54,63.41,63.49,53800.0,52.7053,52.7967,52.6886,52.7551,53800.0
2008-05-14 10:30:00,63.48,63.62,63.48,63.62,1000.0,52.7468,52.8631,52.7468,52.8631,1000.0
2008-05-14 10:40:00,63.61,63.61,63.53,63.57,4100.0,52.8548,52.8548,52.7884,52.8216,4100.0
2008-05-14 10:50:00,63.53,63.56,63.52,63.56,1100.0,52.7884,52.8133,52.7801,52.8133,1100.0
2008-05-14 11:00:00,63.55,63.55,63.48,63.51,1100.0,52.805,52.805,52.7468,52.7717,1100.0
2008-05-14 11:10:00,63.53,63.53,63.52,63.52,700.0,52.7884,52.7884,52.7801,52.7801,700.0
2008-05-14 11:20:00,63.51,63.53,63.49,63.49,1000.0,52.7717,52.7884,52.7551,52.7551,1000.0
2008-05-14 11:30:00,63.48,63.52,63.47,63.47,3800.0,52.7468,52.7801,52.7385,52.7385,3800.0
2008-05-14 11:40:00,63.48,63.59,63.48,63.57,4100.0,52.7468,52.8382,52.7468,52.8216,4100.0
2008-05-14 11:50:00,63.57,63.57,63.57,63.57,300.0,52.8216,52.8216,52.8216,52.8216,300.0
2008-05-14 12:00:00,63.54,63.57,63.54,63.56,1500.0,52.7967,52.8216,52.7967,52.8133,1500.0
2008-05-14 12:10:00,63.57,63.6,63.54,63.54,1800.0,52.8216,52.8465,52.7967,52.7967,1800.0
2008-05-14 12:20:00,63.59,63.63,63.59,63.63,7300.0,52.8382,52.8715,52.8382,52.8715,7300.0
2008-05-14 12:30:00,63.54,63.56,63.52,63.56,2300.0,52.7967,52.8133,52.7801,52.8133,2300.0
2008-05-14 12:40:00,63.49,63.55,63.49,63.53,1700.0,52.7551,52.805,52.7551,52.7884,1700.0
2008-05-14 12:50:00,63.53,63.57,63.5,63.53,3800.0,52.7884,52.8216,52.7634,52.7884,3800.0
2008-05-14 13:00:00,63.6,63.6,63.59,63.59,1400.0,52.8465,52.8465,52.8382,52.8382,1400.0
2008-05-14 13:10:00,63.66,63.71,63.62,63.71,5300.0,52.8964,52.9379,52.8631,52.9379,5300.0
2008-05-14 13:20:00,63.71,63.71,63.64,63.67,5400.0,52.9379,52.9379,52.8798,52.9047,5400.0
2008-05-14 13:30:00,63.68,63.7,63.65,63.68,23700.0,52.913,52.9296,52.8881,52.913,23700.0
2008-05-14 13:40:00,63.68,63.75,63.68,63.71,9500.0,52.913,52.9712,52.913,52.9379,9500.0
2008-05-14 13:50:00,63.7,63.72,63.7,63.71,2500.0,52.9296,52.9462,52.9296,52.9379,2500.0
2008-05-14 14:00:00,63.71,63.73,63.67,63.68,15500.0,52.9379,52.9545,52.9047,52.913,15500.0
2008-05-14 14:10:00,63.69,63.71,63.69,63.69,4700.0,52.9213,52.9379,52.9213,52.9213,4700.0
2008-05-14 14:20:00,63.68,63.68,63.66,63.67,3900.0,52.913,52.913,52.8964,52.9047,3900.0
2008-05-14 14:30:00,63.7,63.7,63.62,63.64,3300.0,52.9296,52.9296,52.8631,52.8798,3300.0
2008-05-14 14:40:00,63.63,63.67,63.62,63.65,3600.0,52.8715,52.9047,52.8631,52.8881,3600.0
2008-05-14 14:50:00,63.63,63.63,63.58,63.59,7800.0,52.8715,52.8715,52.8299,52.8382,7800.0
2008-05-14 15:00:00,63.57,63.58,63.42,63.42,12300.0,52.8216,52.8299,52.697,52.697,12300.0
2008-05-14 15:10:00,63.44,63.47,63.41,63.45,12400.0,52.7136,52.7385,52.6886,52.7219,12400.0
2008-05-14 15:20:00,63.44,63.44,63.29,63.32,13100.0,52.7136,52.7136,52.5889,52.6139,13100.0
2008-05-14 15:30:00,63.35,63.35,63.14,63.18,14200.0,52.6388,52.6388,52.4643,52.4975,14200.0
2008-05-14 15:40:00,63.18,63.22,63.02,63.14,9400.0,52.4975,52.5308,52.3646,52.4643,9400.0
2008-05-14 15:50:00,63.15,63.17,63.03,63.07,11800.0,52.4726,52.4892,52.3729,52.4061,11800.0
2008-05-15 09:30:00,63.15,63.19,63.07,63.11,40100.0,52.4726,52.5058,52.4061,52.4394,40100.0
2008-05-15 09:40:00,63.17,63.23,63.11,63.23,19200.0,52.4892,52.5391,52.4394,52.5391,19200.0
2008-05-15 09:50:00,63.22,63.27,63.19,63.23,10500.0,52.5308,52.5723,52.5058,52.5391,10500.0
2008-05-15 10:00:00,63.29,63.32,63.19,63.23,30800.0,52.5889,52.6139,52.5058,52.5391,30800.0
2008-05-15 10:10:00,63.25,63.25,63.14,63.18,6300.0,52.5557,52.5557,52.4643,52.4975,6300.0
2008-05-15 10:20:00,63.29,63.35,63.26,63.32,5700.0,52.5889,52.6388,52.564,52.6139,5700.0
2008-05-15 10:30:00,63.32,63.36,63.27,63.33,9300.0,52.6139,52.6471,52.5723,52.6222,9300.0
2008-05-15 10:40:00,63.38,63.4,63.34,63.35,15900.0,52.6637,52.6803,52.6305,52.6388,15900.0
2008-05-15 10:50:00,63.35,63.36,63.33,63.36,3600.0,52.6388,52.6471,52.6222,52.6471,3600.0
2008-05-15 11:00:00,63.34,63.44,63.34,63.42,7400.0,52.6305,52.7136,52.6305,52.697,7400.0
2008-05-15 11:10:00,63.37,63.38,63.31,63.31,3800.0,52.6554,52.6637,52.6056,52.6056,3800.0
2008-05-15 11:20:00,63.32,63.36,63.3,63.31,5500.0,52.6139,52.6471,52.5972,52.6056,5500.0
2008-05-15 11:30:00,63.36,63.38,63.33,63.36,5500.0,52.6471,52.6637,52.6222,52.6471,5500.0
2008-05-15 11:40:00,63.31,63.33,63.3,63.33,3500.0,52.6056,52.6222,52.5972,52.6222,3500.0
2008-05-15 11:50:00,63.31,63.37,63.29,63.37,6900.0,52.6056,52.6554,52.5889,52.6554,6900.0
2008-05-15 12:00:00,63.37,63.45,63.37,63.43,3800.0,52.6554,52.7219,52.6554,52.7053,3800.0
2008-05-15 12:10:00,63.41,63.47,63.41,63.43,9200.0,52.6886,52.7385,52.6886,52.7053,9200.0
2008-05-15 12:20:00,63.45,63.53,63.45,63.53,5700.0,52.7219,52.7884,52.7219,52.7884,5700.0
2008-05-15 12:30:00,63.55,63.58,63.49,63.58,4300.0,52.805,52.8299,52.7551,52.8299,4300.0
2008-05-15 12:40:00,63.53,63.55,63.51,63.51,2700.0,52.7884,52.805,52.7717,52.7717,2700.0
2008-05-15 12:50:00,63.49,63.52,63.49,63.52,3000.0,52.7551,52.7801,52.7551,52.7801,3000.0
2008-05-15 13:00:00,63.51,63.59,63.5,63.52,4000.0,52.7717,52.8382,52.7634,52.7801,4000.0
2008-05-15 13:10:00,63.51,63.57,63.49,63.55,14400.0,52.7717,52.8216,52.7551,52.805,14400.0
2008-05-15 13:20:00,63.52,63.56,63.51,63.54,6600.0,52.7801,52.8133,52.7717,52.7967,6600.0
2008-05-15 13:30:00,63.52,63.58,63.5,63.5,19700.0,52.7801,52.8299,52.7634,52.7634,19700.0
2008-05-15 13:40:00,63.49,63.54,63.49,63.54,11600.0,52.7551,52.7967,52.7551,52.7967,11600.0
2008-05-15 13:50:00,63.53,63.57,63.48,63.55,23000.0,52.7884,52.8216,52.7468,52.805,23000.0
2008-05-15 14:00:00,63.55,63.58,63.55,63.58,2400.0,52.805,52.8299,52.805,52.8299,2400.0
2008-05-15 14:10:00,63.65,63.65,63.59,63.6,4500.0,52.8881,52.8881,52.8382,52.8465,4500.0
2008-05-15 14:20:00,63.6,63.65,63.51,63.51,19200.0,52.8465,52.8881,52.7717,52.7717,19200.0
2008-05-15 14:30:00,63.53,63.58,63.52,63.55,12300.0,52.7884,52.8299,52.7801,52.805,12300.0
2008-05-15 14:40:00,63.56,63.61,63.56,63.57,15500.0,52.8133,52.8548,52.8133,52.8216,15500.0
2008-05-15 14:50:00,63.64,63.72,63.62,63.69,8500.0,52.8798,52.9462,52.8631,52.9213,8500.0
2008-05-15 15:00:00,63.67,63.69,63.58,63.69,9700.0,52.9047,52.9213,52.8299,52.9213,9700.0
2008-05-15 15:10:00,63.71,63.73,63.68,63.73,6300.0,52.9379,52.9545,52.913,52.9545,6300.0
2008-05-15 15:20:00,63.71,63.73,63.65,63.73,7100.0,52.9379,52.9545,52.8881,52.9545,7100.0
2008-05-15 15:30:00,63.73,63.77,63.66,63.74,10100.0,52.9545,52.9878,52.8964,52.9629,10100.0
2008-05-15 15:40:00,63.8,63.91,63.8,63.88,16200.0,53.0127,53.1041,53.0127,53.0792,16200.0
2008-05-15 15:50:00,63.92,63.92,63.79,63.84,12000.0,53.1124,53.1124,53.0044,53.0459,12000.0
2008-05-16 09:30:00,64.11,64.17,63.95,64.02,45300.0,53.2703,53.3201,53.1373,53.1955,45300.0
2008-05-16 09:40:00,64.0,64.0,63.85,63.89,17700.0,53.1789,53.1789,53.0543,53.0875,17700.0
2008-05-16 09:50:00,63.93,63.98,63.84,63.88,58200.0,53.1207,53.1623,53.0459,53.0792,58200.0
2008-05-16 10:00:00,63.82,63.86,63.78,63.78,29400.0,53.0293,53.0626,52.9961,52.9961,29400.0
2008-05-16 10:10:00,63.75,63.84,63.72,63.83,6100.0,52.9712,53.0459,52.9462,53.0376,6100.0
2008-05-16 10:20:00,63.84,63.84,63.69,63.82,14300.0,53.0459,53.0459,52.9213,53.0293,14300.0
2008-05-16 10:30:00,63.85,63.85,63.75,63.78,7700.0,53.0543,53.0543,52.9712,52.9961,7700.0
2008-05-16 10:40:00,63.82,63.82,63.77,63.77,11700.0,53.0293,53.0293,52.9878,52.9878,11700.0
2008-05-16 10:50:00,63.73,63.75,63.64,63.64,10600.0,52.9545,52.9712,52.8798,52.8798,10600.0
2008-05-16 11:00:00,63.6,63.65,63.6,63.63,1300.0,52.8465,52.8881,52.8465,52.8715,1300.0
2008-05-16 11:10:00,63.6,63.63,63.56,63.6,1000.0,52.8465,52.8715,52.8133,52.8465,1000.0
2008-05-16 11:20:00,63.58,63.58,63.58,63.58,600.0,52.8299,52.8299,52.8299,52.8299,600.0
2008-05-16 11:30:00,63.61,63.68,63.6,63.68,3700.0,52.8548,52.913,52.8465,52.913,3700.0
2008-05-16 11:40:00,63.68,63.73,63.64,63.73,3900.0,52.913,52.9545,52.8798,52.9545,3900.0
2008-05-16 11:50:00,63.72,63.74,63.71,63.73,21300.0,52.9462,52.9629,52.9379,52.9545,21300.0
2008-05-16 12:00:00,63.72,63.72,63.63,63.68,6800.0,52.9462,52.9462,52.8715,52.913,6800.0
2008-05-16 12:10:00,63.62,63.82,63.62,63.82,11100.0,52.8631,53.0293,52.8631,53.0293,11100.0
2008-05-16 12:20:00,63.78,63.78,63.77,63.78,1400.0,52.9961,52.9961,52.9878,52.9961,1400.0
2008-05-16 12:30:00,63.82,63.82,63.81,63.81,600.0,53.0293,53.0293,53.021,53.021,600.0
2008-05-16 12:40:00,63.83,63.86,63.83,63.85,7100.0,53.0376,53.0626,53.0376,53.0543,7100.0
2008-05-16 12:50:00,63.85,63.91,63.83,63.91,2300.0,53.0543,53.1041,53.0376,53.1041,2300.0
2008-05-16 13:00:00,63.85,63.92,63.85,63.91,1400.0,53.0543,53.1124,53.0543,53.1041,1400.0
2008-05-16 13:10:00,63.93,63.93,63.84,63.85,10000.0,53.1207,53.1207,53.0459,53.0543,10000.0
2008-05-16 13:20:00,63.82,63.92,63.82,63.87,12400.0,53.0293,53.1124,53.0293,53.0709,12400.0
2008-05-16 13:30:00,63.84,63.87,63.76,63.76,8500.0,53.0459,53.0709,52.9795,52.9795,8500.0
2008-05-16 13:40:00,63.76,63.77,63.74,63.77,4900.0,52.9795,52.9878,52.9629,52.9878,4900.0
2008-05-16 13:50:00,63.78,63.86,63.78,63.83,3300.0,52.9961,53.0626,52.9961,53.0376,3300.0
2008-05-16 14:00:00,63.83,63.83,63.79,63.79,4000.0,53.0376,53.0376,53.0044,53.0044,4000.0
2008-05-16 14:10:00,63.82,63.88,63.82,63.88,43200.0,53.0293,53.0792,53.0293,53.0792,43200.0
2008-05-16 14:20:00,63.93,63.93,63.93,63.93,500.0,53.1207,53.1207,53.1207,53.1207,500.0
2008-05-16 14:30:00,63.88,63.9,63.87,63.9,20300.0,53.0792,53.0958,53.0709,53.0958,20300.0
2008-05-16 14:40:00,63.87,63.97,63.87,63.96,3700.0,53.0709,53.154,53.0709,53.1457,3700.0
2008-05-16 14:50:00,63.95,64.0,63.94,63.94,18900.0,53.1373,53.1789,53.129,53.129,18900.0
2008-05-16 15:00:00,63.94,63.99,63.9,63.96,8100.0,53.129,53.1706,53.0958,53.1457,8100.0
2008-05-16 15:10:00,64.06,64.09,63.99,64.09,3200.0,53.2287,53.2537,53.1706,53.2537,3200.0
2008-05-16 15:20:00,64.1,64.15,64.08,64.09,12300.0,53.262,53.3035,53.2454,53.2537,12300.0
2008-05-16 15:30:00,64.02,64.11,64.02,64.11,4100.0,53.1955,53.2703,53.1955,53.2703,4100.0
2008-05-16 15:40:00,64.12,64.14,64.08,64.11,4200.0,53.2786,53.2952,53.2454,53.2703,4200.0
2008-05-16 15:50:00,64.12,64.12,64.06,64.11,8000.0,53.2786,53.2786,53.2287,53.2703,8000.0
2008-05-19 09:30:00,64.21,64.21,64.06,64.06,14200.0,53.3534,53.3534,53.2287,53.2287,14200.0
2008-05-19 09:40:00,64.05,64.09,64.01,64.09,3300.0,53.2204,53.2537,53.1872,53.2537,3300.0
2008-05-19 09:50:00,64.3,64.3,64.27,64.29,7300.0,53.4282,53.4282,53.4032,53.4199,7300.0
2008-05-19 10:00:00,64.25,64.39,64.25,64.39,1300.0,53.3866,53.503,53.3866,53.503,1300.0
2008-05-19 10:10:00,64.41,64.41,64.36,64.36,600.0,53.5196,53.5196,53.478,53.478,600.0
2008-05-19 10:20:00,64.39,64.45,64.38,64.45,4000.0,53.503,53.5528,53.4946,53.5528,4000.0
2008-05-19 10:30:00,64.41,64.51,64.39,64.47,1300.0,53.5196,53.6027,53.503,53.5694,1300.0
2008-05-19 10:40:00,64.45,64.45,64.42,64.42,2200.0,53.5528,53.5528,53.5279,53.5279,2200.0
2008-05-19 10:50:00,64.43,64.48,64.4,64.45,4200.0,53.5362,53.5777,53.5113,53.5528,4200.0
2008-05-19 11:00:00,64.45,64.45,64.42,64.42,2000.0,53.5528,53.5528,53.5279,53.5279,2000.0
2008-05-19 11:10:00,64.47,64.54,64.47,64.54,2400.0,53.5694,53.6276,53.5694,53.6276,2400.0
2008-05-19 11:20:00,64.54,64.58,64.54,64.56,1700.0,53.6276,53.6608,53.6276,53.6442,1700.0
2008-05-19 11:30:00,64.54,64.61,64.53,64.61,5800.0,53.6276,53.6858,53.6193,53.6858,5800.0
2008-05-19 11:40:00,64.61,64.68,64.61,64.64,4400.0,53.6858,53.7439,53.6858,53.7107,4400.0
2008-05-19 11:50:00,64.64,64.64,64.55,64.59,1900.0,53.7107,53.7107,53.6359,53.6691,1900.0
2008-05-19 12:00:00,64.59,64.59,64.55,64.55,2600.0,53.6691,53.6691,53.6359,53.6359,2600.0
2008-05-19 12:10:00,64.58,64.63,64.58,64.62,1400.0,53.6608,53.7024,53.6608,53.6941,1400.0
2008-05-19 12:20:00,64.6,64.65,64.58,64.63,6600.0,53.6774,53.719,53.6608,53.7024,6600.0
2008-05-19 12:30:00,64.62,64.68,64.62,64.64,12700.0,53.6941,53.7439,53.6941,53.7107,12700.0
2008-05-19 12:40:00,64.64,64.66,64.6,64.6,1300.0,53.7107,53.7273,53.6774,53.6774,1300.0
2008-05-19 12:50:00,64.6,64.6,64.56,64.59,1600.0,53.6774,53.6774,53.6442,53.6691,1600.0
2008-05-19 13:00:00,64.61,64.67,64.59,64.67,1300.0,53.6858,53.7356,53.6691,53.7356,1300.0
2008-05-19 13:10:00,64.65,64.68,64.6,64.68,6800.0,53.719,53.7439,53.6774,53.7439,6800.0
2008-05-19 13:20:00,64.64,64.7,64.64,64.7,2400.0,53.7107,53.7605,53.7107,53.7605,2400.0
2008-05-19 13:30:00,64.7,64.7,64.64,64.66,22600.0,53.7605,53.7605,53.7107,53.7273,22600.0
2008-05-19 13:40:00,64.65,64.66,64.54,64.6,6000.0,53.719,53.7273,53.6276,53.6774,6000.0
2008-05-19 13:50:00,64.63,64.63,64.43,64.43,4600.0,53.7024,53.7024,53.5362,53.5362,4600.0
2008-05-19 14:00:00,64.44,64.44,64.36,64.37,3700.0,53.5445,53.5445,53.478,53.4863,3700.0
2008-05-19 14:10:00,64.34,64.34,64.06,64.14,19400.0,53.4614,53.4614,53.2287,53.2952,19400.0
2008-05-19 14:20:00,64.1,64.15,64.02,64.02,4100.0,53.262,53.3035,53.1955,53.1955,4100.0
2008-05-19 14:30:00,64.06,64.1,64.05,64.1,900.0,53.2287,53.262,53.2204,53.262,900.0
2008-05-19 14:40:00,64.14,64.14,64.05,64.05,4700.0,53.2952,53.2952,53.2204,53.2204,4700.0
2008-05-19 14:50:00,64.05,64.16,64.05,64.16,3900.0,53.2204,53.3118,53.2204,53.3118,3900.0
2008-05-19 15:00:00,64.19,64.19,64.09,64.1,2900.0,53.3368,53.3368,53.2537,53.262,2900.0
2008-05-19 15:10:00,64.16,64.2,64.05,64.09,5000.0,53.3118,53.3451,53.2204,53.2537,5000.0
2008-05-19 15:20:00,64.15,64.16,64.06,64.09,14100.0,53.3035,53.3118,53.2287,53.2537,14100.0
2008-05-19 15:30:00,64.07,64.09,63.74,63.74,7200.0,53.2371,53.2537,52.9629,52.9629,7200.0
2008-05-19 15:40:00,63.76,63.85,63.75,63.85,6100.0,52.9795,53.0543,52.9712,53.0543,6100.0
2008-05-19 15:50:00,63.93,64.0,63.93,64.0,2600.0,53.1207,53.1789,53.1207,53.1789,2600.0
2008-05-20 09:30:00,63.76,63.76,63.57,63.62,12400.0,52.9795,52.9795,52.8216,52.8631,12400.0
2008-05-20 09:40:00,63.58,63.68,63.58,63.68,4400.0,52.8299,52.913,52.8299,52.913,4400.0
2008-05-20 09:50:00,63.69,63.69,63.46,63.46,10900.0,52.9213,52.9213,52.7302,52.7302,10900.0
2008-05-20 10:00:00,63.45,63.46,63.41,63.46,19200.0,52.7219,52.7302,52.6886,52.7302,19200.0
2008-05-20 10:10:00,63.4,63.5,63.36,63.47,20800.0,52.6803,52.7634,52.6471,52.7385,20800.0
2008-05-20 10:20:00,63.52,63.58,63.46,63.58,5000.0,52.7801,52.8299,52.7302,52.8299,5000.0
2008-05-20 10:30:00,63.53,63.53,63.42,63.42,6000.0,52.7884,52.7884,52.697,52.697,6000.0
2008-05-20 10:40:00,63.45,63.54,63.45,63.52,8400.0,52.7219,52.7967,52.7219,52.7801,8400.0
2008-05-20 10:50:00,63.53,63.56,63.46,63.52,4500.0,52.7884,52.8133,52.7302,52.7801,4500.0
2008-05-20 11:00:00,63.53,63.53,63.34,63.37,8100.0,52.7884,52.7884,52.6305,52.6554,8100.0
2008-05-20 11:10:00,63.41,63.42,63.38,63.41,3700.0,52.6886,52.697,52.6637,52.6886,3700.0
2008-05-20 11:20:00,63.42,63.44,63.41,63.44,4500.0,52.697,52.7136,52.6886,52.7136,4500.0
2008-05-20 11:30:00,63.37,63.38,63.34,63.36,1700.0,52.6554,52.6637,52.6305,52.6471,1700.0
2008-05-20 11:40:00,63.38,63.38,63.31,63.32,1400.0,52.6637,52.6637,52.6056,52.6139,1400.0
2008-05-20 11:50:00,63.32,63.37,63.32,63.37,4400.0,52.6139,52.6554,52.6139,52.6554,4400.0
2008-05-20 12:00:00,63.35,63.45,63.35,63.42,2200.0,52.6388,52.7219,52.6388,52.697,2200.0
2008-05-20 12:10:00,63.46,63.53,63.45,63.47,11100.0,52.7302,52.7884,52.7219,52.7385,11100.0
2008-05-20 12:20:00,63.47,63.56,63.47,63.54,3500.0,52.7385,52.8133,52.7385,52.7967,3500.0
2008-05-20 12:30:00,63.55,63.58,63.55,63.57,1100.0,52.805,52.8299,52.805,52.8216,1100.0
2008-05-20 12:40:00,63.52,63.52,63.45,63.45,7000.0,52.7801,52.7801,52.7219,52.7219,7000.0
2008-05-20 12:50:00,63.47,63.48,63.41,63.41,4900.0,52.7385,52.7468,52.6886,52.6886,4900.0
2008-05-20 13:00:00,63.47,63.57,63.47,63.53,2900.0,52.7385,52.8216,52.7385,52.7884,2900.0
2008-05-20 13:10:00,63.54,63.56,63.54,63.56,2500.0,52.7967,52.8133,52.7967,52.8133,2500.0
2008-05-20 13:20:00,63.56,63.57,63.42,63.54,11900.0,52.8133,52.8216,52.697,52.7967,11900.0
2008-05-20 13:30:00,63.48,63.48,63.44,63.44,9100.0,52.7468,52.7468,52.7136,52.7136,9100.0
2008-05-20 13:40:00,63.41,63.48,63.39,63.48,8000.0,52.6886,52.7468,52.672,52.7468,8000.0
2008-05-20 13:50:00,63.48,63.48,63.3,63.33,12900.0,52.7468,52.7468,52.5972,52.6222,12900.0
2008-05-20 14:00:00,63.34,63.41,63.29,63.29,9100.0,52.6305,52.6886,52.5889,52.5889,9100.0
2008-05-20 14:10:00,63.33,63.36,63.24,63.26,4500.0,52.6222,52.6471,52.5474,52.564,4500.0
2008-05-20 14:20:00,63.26,63.33,63.26,63.27,8100.0,52.564,52.6222,52.564,52.5723,8100.0
2008-05-20 14:30:00,63.3,63.44,63.3,63.43,5100.0,52.5972,52.7136,52.5972,52.7053,5100.0
2008-05-20 14:40:00,63.42,63.44,63.34,63.42,8400.0,52.697,52.7136,52.6305,52.697,8400.0
2008-05-20 14:50:00,63.38,63.44,63.38,63.4,4500.0,52.6637,52.7136,52.6637,52.6803,4500.0
2008-05-20 15:00:00,63.42,63.48,63.42,63.47,2700.0,52.697,52.7468,52.697,52.7385,2700.0
2008-05-20 15:10:00,63.47,63.57,63.43,63.57,12600.0,52.7385,52.8216,52.7053,52.8216,12600.0
2008-05-20 15:20:00,63.54,63.55,63.46,63.49,7100.0,52.7967,52.805,52.7302,52.7551,7100.0
2008-05-20 15:30:00,63.51,63.51,63.31,63.34,14400.0,52.7717,52.7717,52.6056,52.6305,14400.0
2008-05-20 15:40:00,63.34,63.51,63.34,63.5,6500.0,52.6305,52.7717,52.6305,52.7634,6500.0
2008-05-20 15:50:00,63.48,63.57,63.48,63.56,7500.0,52.7468,52.8216,52.7468,52.8133,7500.0
2008-05-21 09:30:00,63.69,63.8,63.64,63.8,9300.0,52.9213,53.0127,52.8798,53.0127,9300.0
2008-05-21 09:40:00,63.78,63.83,63.77,63.77,5700.0,52.9961,53.0376,52.9878,52.9878,5700.0
2008-05-21 09:50:00,63.71,63.71,63.63,63.63,16100.0,52.9379,52.9379,52.8715,52.8715,16100.0
2008-05-21 10:00:00,63.6,63.7,63.56,63.57,13400.0,52.8465,52.9296,52.8133,52.8216,13400.0
2008-05-21 10:10:00,63.57,63.59,63.51,63.54,7400.0,52.8216,52.8382,52.7717,52.7967,7400.0
2008-05-21 10:20:00,63.62,63.66,63.57,63.66,9300.0,52.8631,52.8964,52.8216,52.8964,9300.0
2008-05-21 10:30:00,63.6,63.6,63.46,63.51,10900.0,52.8465,52.8465,52.7302,52.7717,10900.0
2008-05-21 10:40:00,63.51,63.57,63.45,63.45,6600.0,52.7717,52.8216,52.7219,52.7219,6600.0
2008-05-21 10:50:00,63.45,63.45,63.33,63.33,11400.0,52.7219,52.7219,52.6222,52.6222,11400.0
2008-05-21 11:00:00,63.34,63.39,63.31,63.32,11500.0,52.6305,52.672,52.6056,52.6139,11500.0
2008-05-21 11:10:00,63.33,63.43,63.33,63.41,3100.0,52.6222,52.7053,52.6222,52.6886,3100.0
2008-05-21 11:20:00,63.38,63.5,63.38,63.47,3100.0,52.6637,52.7634,52.6637,52.7385,3100.0
2008-05-21 11:30:00,63.47,63.47,63.42,63.42,1200.0,52.7385,52.7385,52.697,52.697,1200.0
2008-05-21 11:40:00,63.4,63.46,63.4,63.46,200.0,52.6803,52.7302,52.6803,52.7302,200.0
2008-05-21 11:50:00,63.5,63.56,63.5,63.54,2200.0,52.7634,52.8133,52.7634,52.7967,2200.0
2008-05-21 12:00:00,63.52,63.55,63.5,63.5,2100.0,52.7801,52.805,52.7634,52.7634,2100.0
2008-05-21 12:10:00,63.5,63.5,63.5,63.5,500.0,52.7634,52.7634,52.7634,52.7634,500.0
2008-05-21 12:20:00,63.47,63.58,63.47,63.58,7000.0,52.7385,52.8299,52.7385,52.8299,7000.0
2008-05-21 12:30:00,63.58,63.58,63.52,63.57,9900.0,52.8299,52.8299,52.7801,52.8216,9900.0
2008-05-21 12:40:00,63.62,63.71,63.62,63.66,4200.0,52.8631,52.9379,52.8631,52.8964,4200.0
2008-05-21 12:50:00,63.62,63.66,63.6,63.66,2500.0,52.8631,52.8964,52.8465,52.8964,2500.0
2008-05-21 13:00:00,63.66,63.66,63.48,63.48,1200.0,52.8964,52.8964,52.7468,52.7468,1200.0
2008-05-21 13:10:00,63.49,63.49,63.44,63.49,1900.0,52.7551,52.7551,52.7136,52.7551,1900.0
2008-05-21 13:20:00,63.44,63.45,63.37,63.4,2400.0,52.7136,52.7219,52.6554,52.6803,2400.0
2008-05-21 13:30:00,63.4,63.5,63.4,63.5,8300.0,52.6803,52.7634,52.6803,52.7634,8300.0
2008-05-21 13:40:00,63.48,63.48,63.44,63.44,2200.0,52.7468,52.7468,52.7136,52.7136,2200.0
2008-05-21 13:50:00,63.38,63.38,63.25,63.27,4900.0,52.6637,52.6637,52.5557,52.5723,4900.0
2008-05-21 14:00:00,63.21,63.24,62.93,62.95,12700.0,52.5225,52.5474,52.2898,52.3064,12700.0
2008-05-21 14:10:00,62.95,62.95,62.76,62.76,5200.0,52.3064,52.3064,52.1486,52.1486,5200.0
2008-05-21 14:20:00,62.74,62.85,62.69,62.75,10800.0,52.1319,52.2233,52.0904,52.1402,10800.0
2008-05-21 14:30:00,62.76,62.76,62.55,62.66,6100.0,52.1486,52.1486,51.9741,52.0655,6100.0
2008-05-21 14:40:00,62.66,62.68,62.47,62.47,16200.0,52.0655,52.0821,51.9076,51.9076,16200.0
2008-05-21 14:50:00,62.46,62.66,62.46,62.66,9400.0,51.8993,52.0655,51.8993,52.0655,9400.0
2008-05-21 15:00:00,62.66,62.66,62.54,62.6,2300.0,52.0655,52.0655,51.9657,52.0156,2300.0
2008-05-21 15:10:00,62.56,62.74,62.56,62.7,13800.0,51.9824,52.1319,51.9824,52.0987,13800.0
2008-05-21 15:20:00,62.69,62.72,62.62,62.65,4900.0,52.0904,52.1153,52.0322,52.0572,4900.0
2008-05-21 15:30:00,62.65,62.74,62.6,62.6,69600.0,52.0572,52.1319,52.0156,52.0156,69600.0
2008-05-21 15:40:00,62.56,62.61,62.4,62.57,47700.0,51.9824,52.0239,51.8494,51.9907,47700.0
2008-05-21 15:50:00,62.57,62.58,62.35,62.51,22300.0,51.9907,51.999,51.8079,51.9408,22300.0
2008-05-22 09:30:00,62.45,62.68,62.45,62.59,25000.0,51.891,52.0821,51.891,52.0073,25000.0
2008-05-22 09:40:00,62.56,62.6,62.46,62.46,14600.0,51.9824,52.0156,51.8993,51.8993,14600.0
2008-05-22 09:50:00,62.42,62.55,62.42,62.52,10400.0,51.866,51.9741,51.866,51.9491,10400.0
2008-05-22 10:00:00,62.49,62.69,62.49,62.58,13500.0,51.9242,52.0904,51.9242,51.999,13500.0
2008-05-22 10:10:00,62.59,62.68,62.57,62.59,16000.0,52.0073,52.0821,51.9907,52.0073,16000.0
2008-05-22 10:20:00,62.6,62.66,62.57,62.65,14900.0,52.0156,52.0655,51.9907,52.0572,14900.0
2008-05-22 10:30:00,62.66,62.83,62.66,62.7,37200.0,52.0655,52.2067,52.0655,52.0987,37200.0
2008-05-22 10:40:00,62.72,62.74,62.61,62.65,51200.0,52.1153,52.1319,52.0239,52.0572,51200.0
2008-05-22 10:50:00,62.68,62.71,62.6,62.71,17300.0,52.0821,52.107,52.0156,52.107,17300.0
2008-05-22 11:00:00,62.72,62.73,62.67,62.71,49200.0,52.1153,52.1236,52.0738,52.107,49200.0
2008-05-22 11:10:00,62.72,62.77,62.67,62.69,17000.0,52.1153,52.1569,52.0738,52.0904,17000.0
2008-05-22 11:20:00,62.68,62.76,62.62,62.63,142500.0,52.0821,52.1486,52.0322,52.0405,142500.0
2008-05-22 11:30:00,62.63,62.67,62.54,62.57,103600.0,52.0405,52.0738,51.9657,51.9907,103600.0
2008-05-22 11:40:00,62.57,62.6,62.44,62.47,73300.0,51.9907,52.0156,51.8827,51.9076,73300.0
2008-05-22 11:50:00,62.47,62.5,62.45,62.49,9200.0,51.9076,51.9325,51.891,51.9242,9200.0
2008-05-22 12:00:00,62.51,62.51,62.45,62.45,400.0,51.9408,51.9408,51.891,51.891,400.0
2008-05-22 12:10:00,62.43,62.49,62.42,62.42,5100.0,51.8743,51.9242,51.866,51.866,5100.0
2008-05-22 12:20:00,62.48,62.5,62.47,62.48,4500.0,51.9159,51.9325,51.9076,51.9159,4500.0
2008-05-22 12:30:00,62.5,62.5,62.49,62.49,1100.0,51.9325,51.9325,51.9242,51.9242,1100.0
2008-05-22 12:40:00,62.51,62.66,62.51,62.66,10600.0,51.9408,52.0655,51.9408,52.0655,10600.0
2008-05-22 12:50:00,62.67,62.67,62.64,62.65,5100.0,52.0738,52.0738,52.0488,52.0572,5100.0
2008-05-22 13:00:00,62.69,62.69,62.67,62.67,2700.0,52.0904,52.0904,52.0738,52.0738,2700.0
2008-05-22 13:10:00,62.68,62.68,62.6,62.6,2000.0,52.0821,52.0821,52.0156,52.0156,2000.0
2008-05-22 13:20:00,62.6,62.64,62.59,62.64,4600.0,52.0156,52.0488,52.0073,52.0488,4600.0
2008-05-22 13:30:00,62.62,62.72,62.61,62.69,6200.0,52.0322,52.1153,52.0239,52.0904,6200.0
2008-05-22 13:40:00,62.68,62.74,62.67,62.74,12300.0,52.0821,52.1319,52.0738,52.1319,12300.0
2008-05-22 13:50:00,62.82,62.85,62.74,62.74,7600.0,52.1984,52.2233,52.1319,52.1319,7600.0
2008-05-22 14:00:00,62.73,62.73,62.63,62.64,5900.0,52.1236,52.1236,52.0405,52.0488,5900.0
2008-05-22 14:10:00,62.65,62.66,62.49,62.52,20300.0,52.0572,52.0655,51.9242,51.9491,20300.0
2008-05-22 14:20:00,62.57,62.59,62.48,62.5,27500.0,51.9907,52.0073,51.9159,51.9325,27500.0
2008-05-22 14:30:00,62.49,62.58,62.47,62.58,2600.0,51.9242,51.999,51.9076,51.999,2600.0
2008-05-22 14:40:00,62.59,62.64,62.55,62.64,2100.0,52.0073,52.0488,51.9741,52.0488,2100.0
2008-05-22 14:50:00,62.62,62.69,62.57,62.64,2300.0,52.0322,52.0904,51.9907,52.0488,2300.0
2008-05-22 15:00:00,62.62,62.71,62.62,62.62,4400.0,52.0322,52.107,52.0322,52.0322,4400.0
2008-05-22 15:10:00,62.6,62.65,62.6,62.65,5300.0,52.0156,52.0572,52.0156,52.0572,5300.0
2008-05-22 15:20:00,62.61,62.61,62.43,62.43,9200.0,52.0239,52.0239,51.8743,51.8743,9200.0
2008-05-22 15:30:00,62.44,62.55,62.43,62.55,45200.0,51.8827,51.9741,51.8743,51.9741,45200.0
2008-05-22 15:40:00,62.55,62.58,62.47,62.55,24000.0,51.9741,51.999,51.9076,51.9741,24000.0
2008-05-22 15:50:00,62.56,62.63,62.53,62.62,29600.0,51.9824,52.0405,51.9574,52.0322,29600.0
2008-05-23 09:30:00,62.41,62.42,62.37,62.37,3800.0,51.8577,51.866,51.8245,51.8245,3800.0
2008-05-23 09:40:00,62.35,62.35,62.22,62.22,4200.0,51.8079,51.8079,51.6999,51.6999,4200.0
2008-05-23 09:50:00,62.12,62.18,62.12,62.15,1700.0,51.6168,51.6666,51.6168,51.6417,1700.0
2008-05-23 10:00:00,62.19,62.26,62.14,62.25,15800.0,51.6749,51.7331,51.6334,51.7248,15800.0
2008-05-23 10:10:00,62.25,62.25,62.21,62.23,1200.0,51.7248,51.7248,51.6915,51.7082,1200.0
2008-05-23 10:20:00,62.3,62.3,62.2,62.2,4100.0,51.7663,51.7663,51.6832,51.6832,4100.0
2008-05-23 10:30:00,62.05,62.12,61.94,62.01,19500.0,51.5586,51.6168,51.4672,51.5254,19500.0
2008-05-23 10:40:00,61.99,62.04,61.99,62.01,1800.0,51.5087,51.5503,51.5087,51.5254,1800.0
2008-05-23 10:50:00,62.03,62.07,61.99,62.07,2900.0,51.542,51.5752,51.5087,51.5752,2900.0
2008-05-23 11:00:00,62.07,62.07,62.01,62.01,1700.0,51.5752,51.5752,51.5254,51.5254,1700.0
2008-05-23 11:10:00,61.98,62.01,61.82,61.92,3100.0,51.5004,51.5254,51.3675,51.4506,3100.0
2008-05-23 11:20:00,61.95,61.97,61.87,61.88,5200.0,51.4755,51.4921,51.409,51.4173,5200.0
2008-05-23 11:30:00,61.88,61.88,61.81,61.83,1100.0,51.4173,51.4173,51.3592,51.3758,1100.0
2008-05-23 11:40:00,61.9,61.95,61.9,61.95,1900.0,51.434,51.4755,51.434,51.4755,1900.0
2008-05-23 11:50:00,61.96,61.96,61.88,61.96,3000.0,51.4838,51.4838,51.4173,51.4838,3000.0
2008-05-23 12:00:00,61.97,62.04,61.95,62.0,12500.0,51.4921,51.5503,51.4755,51.5171,12500.0
2008-05-23 12:10:00,62.0,62.02,61.97,62.01,5800.0,51.5171,51.5337,51.4921,51.5254,5800.0
2008-05-23 12:20:00,62.0,62.0,61.98,61.98,400.0,51.5171,51.5171,51.5004,51.5004,400.0
2008-05-23 12:30:00,61.94,61.94,61.89,61.89,2300.0,51.4672,51.4672,51.4257,51.4257,2300.0
2008-05-23 12:40:00,61.84,61.87,61.77,61.83,50000.0,51.3841,51.409,51.3259,51.3758,50000.0
2008-05-23 12:50:00,61.85,61.86,61.79,61.8,76700.0,51.3924,51.4007,51.3426,51.3509,76700.0
2008-05-23 13:00:00,61.78,61.88,61.77,61.88,15600.0,51.3342,51.4173,51.3259,51.4173,15600.0
2008-05-23 13:10:00,61.85,61.92,61.85,61.9,5300.0,51.3924,51.4506,51.3924,51.434,5300.0
2008-05-23 13:20:00,61.94,61.94,61.9,61.93,3600.0,51.4672,51.4672,51.434,51.4589,3600.0
2008-05-23 13:30:00,61.9,62.02,61.9,61.97,4900.0,51.434,51.5337,51.434,51.4921,4900.0
2008-05-23 13:40:00,61.92,62.03,61.92,62.03,1600.0,51.4506,51.542,51.4506,51.542,1600.0
2008-05-23 13:50:00,61.95,61.95,61.83,61.83,2100.0,51.4755,51.4755,51.3758,51.3758,2100.0
2008-05-23 14:00:00,61.86,61.96,61.86,61.96,1700.0,51.4007,51.4838,51.4007,51.4838,1700.0
2008-05-23 14:10:00,61.91,61.94,61.91,61.94,1700.0,51.4423,51.4672,51.4423,51.4672,1700.0
2008-05-23 14:20:00,61.95,61.95,61.91,61.95,3500.0,51.4755,51.4755,51.4423,51.4755,3500.0
2008-05-23 14:30:00,61.99,62.03,61.99,61.99,1100.0,51.5087,51.542,51.5087,51.5087,1100.0
2008-05-23 14:40:00,62.02,62.15,62.01,62.12,3800.0,51.5337,51.6417,51.5254,51.6168,3800.0
2008-05-23 14:50:00,62.15,62.15,62.07,62.09,6300.0,51.6417,51.6417,51.5752,51.5918,6300.0
2008-05-23 15:00:00,62.11,62.15,62.08,62.15,2000.0,51.6085,51.6417,51.5835,51.6417,2000.0
2008-05-23 15:10:00,62.11,62.15,61.99,62.03,6600.0,51.6085,51.6417,51.5087,51.542,6600.0
2008-05-23 15:20:00,62.03,62.17,61.98,62.1,5200.0,51.542,51.6583,51.5004,51.6001,5200.0
2008-05-23 15:30:00,62.15,62.21,62.12,62.14,7500.0,51.6417,51.6915,51.6168,51.6334,7500.0
2008-05-23 15:40:00,62.09,62.09,62.06,62.09,1200.0,51.5918,51.5918,51.5669,51.5918,1200.0
2008-05-23 15:50:00,62.07,62.07,62.0,62.03,5400.0,51.5752,51.5752,51.5171,51.542,5400.0
2008-05-27 09:30:00,62.12,62.18,62.04,62.18,17700.0,51.6168,51.6666,51.5503,51.6666,17700.0
2008-05-27 09:40:00,62.17,62.27,62.17,62.26,1800.0,51.6583,51.7414,51.6583,51.7331,1800.0
2008-05-27 09:50:00,62.22,62.23,62.2,62.23,500.0,51.6999,51.7082,51.6832,51.7082,500.0
2008-05-27 10:00:00,62.18,62.39,62.15,62.39,1300.0,51.6666,51.8411,51.6417,51.8411,1300.0
2008-05-27 10:10:00,62.41,62.43,62.38,62.39,3300.0,51.8577,51.8743,51.8328,51.8411,3300.0
2008-05-27 10:20:00,62.35,62.35,62.3,62.34,700.0,51.8079,51.8079,51.7663,51.7996,700.0
2008-05-27 10:30:00,62.4,62.4,62.27,62.27,6300.0,51.8494,51.8494,51.7414,51.7414,6300.0
2008-05-27 10:40:00,62.32,62.35,62.31,62.32,1600.0,51.7829,51.8079,51.7746,51.7829,1600.0
2008-05-27 10:50:00,62.32,62.36,62.29,62.34,8200.0,51.7829,51.8162,51.758,51.7996,8200.0
2008-05-27 11:00:00,62.34,62.4,62.21,62.21,8900.0,51.7996,51.8494,51.6915,51.6915,8900.0
2008-05-27 11:10:00,62.17,62.23,62.17,62.19,11300.0,51.6583,51.7082,51.6583,51.6749,11300.0
2008-05-27 11:20:00,62.15,62.18,62.15,62.15,6600.0,51.6417,51.6666,51.6417,51.6417,6600.0
2008-05-27 11:30:00,62.12,62.15,62.07,62.15,2700.0,51.6168,51.6417,51.5752,51.6417,2700.0
2008-05-27 11:40:00,62.1,62.15,62.1,62.15,2600.0,51.6001,51.6417,51.6001,51.6417,2600.0
2008-05-27 11:50:00,62.12,62.14,62.07,62.07,1100.0,51.6168,51.6334,51.5752,51.5752,1100.0
2008-05-27 12:00:00,62.03,62.05,61.98,62.04,2600.0,51.542,51.5586,51.5004,51.5503,2600.0
2008-05-27 12:10:00,62.05,62.05,62.05,62.05,200.0,51.5586,51.5586,51.5586,51.5586,200.0
2008-05-27 12:20:00,62.14,62.17,62.1,62.15,38900.0,51.6334,51.6583,51.6001,51.6417,38900.0
2008-05-27 12:30:00,62.16,62.16,62.05,62.12,5800.0,51.65,51.65,51.5586,51.6168,5800.0
2008-05-27 12:40:00,62.18,62.18,62.14,62.16,11300.0,51.6666,51.6666,51.6334,51.65,11300.0
2008-05-27 12:50:00,62.15,62.2,62.13,62.19,70100.0,51.6417,51.6832,51.6251,51.6749,70100.0
2008-05-27 13:00:00,62.18,62.18,62.12,62.12,2900.0,51.6666,51.6666,51.6168,51.6168,2900.0
2008-05-27 13:10:00,62.12,62.17,62.09,62.17,800.0,51.6168,51.6583,51.5918,51.6583,800.0
2008-05-27 13:20:00,62.17,62.18,62.17,62.17,2300.0,51.6583,51.6666,51.6583,51.6583,2300.0
2008-05-27 13:30:00,62.16,62.22,62.12,62.22,7500.0,51.65,51.6999,51.6168,51.6999,7500.0
2008-05-27 13:40:00,62.22,62.26,62.22,62.24,3100.0,51.6999,51.7331,51.6999,51.7165,3100.0
2008-05-27 13:50:00,62.23,62.29,62.22,62.26,20200.0,51.7082,51.758,51.6999,51.7331,20200.0
2008-05-27 14:00:00,62.29,62.29,62.27,62.29,900.0,51.758,51.758,51.7414,51.758,900.0
2008-05-27 14:10:00,62.28,62.33,62.27,62.28,3800.0,51.7497,51.7913,51.7414,51.7497,3800.0
2008-05-27 14:20:00,62.25,62.34,62.25,62.27,13300.0,51.7248,51.7996,51.7248,51.7414,13300.0
2008-05-27 14:30:00,62.24,62.4,62.24,62.36,3400.0,51.7165,51.8494,51.7165,51.8162,3400.0
2008-05-27 14:40:00,62.41,62.5,62.41,62.5,2000.0,51.8577,51.9325,51.8577,51.9325,2000.0
2008-05-27 14:50:00,62.58,62.58,62.51,62.54,700.0,51.999,51.999,51.9408,51.9657,700.0
2008-05-27 15:00:00,62.5,62.54,62.5,62.51,1400.0,51.9325,51.9657,51.9325,51.9408,1400.0
2008-05-27 15:10:00,62.56,62.56,62.5,62.52,1200.0,51.9824,51.9824,51.9325,51.9491,1200.0
2008-05-27 15:20:00,62.56,62.57,62.51,62.53,5000.0,51.9824,51.9907,51.9408,51.9574,5000.0
2008-05-27 15:30:00,62.59,62.63,62.57,62.63,4300.0,52.0073,52.0405,51.9907,52.0405,4300.0
2008-05-27 15:40:00,62.62,62.62,62.56,62.56,9500.0,52.0322,52.0322,51.9824,51.9824,9500.0
2008-05-27 15:50:00,62.56,62.61,62.52,62.56,11200.0,51.9824,52.0239,51.9491,51.9824,11200.0
2008-05-28 09:30:00,62.84,62.88,62.72,62.88,10700.0,52.215,52.2483,52.1153,52.2483,10700.0
2008-05-28 09:40:00,62.84,62.91,62.76,62.76,8000.0,52.215,52.2732,52.1486,52.1486,8000.0
2008-05-28 09:50:00,62.75,62.8,62.74,62.78,3100.0,52.1402,52.1818,52.1319,52.1652,3100.0
2008-05-28 10:00:00,62.72,62.72,62.62,62.62,4800.0,52.1153,52.1153,52.0322,52.0322,4800.0
2008-05-28 10:10:00,62.66,62.67,62.6,62.6,2900.0,52.0655,52.0738,52.0156,52.0156,2900.0
2008-05-28 10:20:00,62.58,62.59,62.53,62.58,3400.0,51.999,52.0073,51.9574,51.999,3400.0
2008-05-28 10:30:00,62.58,62.64,62.58,62.6,5100.0,51.999,52.0488,51.999,52.0156,5100.0
2008-05-28 10:40:00,62.67,62.73,62.67,62.73,2200.0,52.0738,52.1236,52.0738,52.1236,2200.0
2008-05-28 10:50:00,62.71,62.77,62.67,62.77,4400.0,52.107,52.1569,52.0738,52.1569,4400.0
2008-05-28 11:00:00,62.77,62.77,62.69,62.69,5300.0,52.1569,52.1569,52.0904,52.0904,5300.0
2008-05-28 11:10:00,62.71,62.71,62.63,62.63,2100.0,52.107,52.107,52.0405,52.0405,2100.0
2008-05-28 11:20:00,62.68,62.68,62.59,62.59,3100.0,52.0821,52.0821,52.0073,52.0073,3100.0
2008-05-28 11:30:00,62.58,62.72,62.57,62.72,20700.0,51.999,52.1153,51.9907,52.1153,20700.0
2008-05-28 11:40:00,62.68,62.69,62.67,62.67,400.0,52.0821,52.0904,52.0738,52.0738,400.0
2008-05-28 11:50:00,62.67,62.71,62.65,62.67,6500.0,52.0738,52.107,52.0572,52.0738,6500.0
2008-05-28 12:00:00,62.58,62.58,62.5,62.52,13400.0,51.999,51.999,51.9325,51.9491,13400.0
2008-05-28 12:10:00,62.5,62.65,62.48,62.65,7900.0,51.9325,52.0572,51.9159,52.0572,7900.0
2008-05-28 12:20:00,62.65,62.68,62.6,62.66,3300.0,52.0572,52.0821,52.0156,52.0655,3300.0
2008-05-28 12:30:00,62.61,62.64,62.58,62.6,3200.0,52.0239,52.0488,51.999,52.0156,3200.0
2008-05-28 12:40:00,62.61,62.67,62.59,62.64,3700.0,52.0239,52.0738,52.0073,52.0488,3700.0
2008-05-28 12:50:00,62.65,62.68,62.62,62.63,1800.0,52.0572,52.0821,52.0322,52.0405,1800.0
2008-05-28 13:00:00,62.69,62.74,62.64,62.74,3700.0,52.0904,52.1319,52.0488,52.1319,3700.0
2008-05-28 13:10:00,62.74,62.84,62.74,62.8,3600.0,52.1319,52.215,52.1319,52.1818,3600.0
2008-05-28 13:20:00,62.8,62.8,62.75,62.8,2300.0,52.1818,52.1818,52.1402,52.1818,2300.0
2008-05-28 13:30:00,62.86,62.86,62.71,62.77,15700.0,52.2316,52.2316,52.107,52.1569,15700.0
2008-05-28 13:40:00,62.75,62.77,62.65,62.67,8900.0,52.1402,52.1569,52.0572,52.0738,8900.0
2008-05-28 13:50:00,62.67,62.74,62.62,62.74,5800.0,52.0738,52.1319,52.0322,52.1319,5800.0
2008-05-28 14:00:00,62.7,62.71,62.65,62.71,3100.0,52.0987,52.107,52.0572,52.107,3100.0
2008-05-28 14:10:00,62.75,62.78,62.68,62.68,6100.0,52.1402,52.1652,52.0821,52.0821,6100.0
2008-05-28 14:20:00,62.72,62.74,62.63,62.67,5900.0,52.1153,52.1319,52.0405,52.0738,5900.0
2008-05-28 14:30:00,62.67,62.82,62.63,62.75,5600.0,52.0738,52.1984,52.0405,52.1402,5600.0
2008-05-28 14:40:00,62.81,62.81,62.74,62.76,11000.0,52.1901,52.1901,52.1319,52.1486,11000.0
2008-05-28 14:50:00,62.75,62.77,62.71,62.76,3700.0,52.1402,52.1569,52.107,52.1486,3700.0
2008-05-28 15:00:00,62.78,62.83,62.76,62.83,4400.0,52.1652,52.2067,52.1486,52.2067,4400.0
2008-05-28 15:10:00,62.78,62.84,62.74,62.84,6300.0,52.1652,52.215,52.1319,52.215,6300.0
2008-05-28 15:20:00,62.8,63.01,62.76,62.93,6500.0,52.1818,52.3563,52.1486,52.2898,6500.0
2008-05-28 15:30:00,62.93,63.01,62.88,62.96,26100.0,52.2898,52.3563,52.2483,52.3147,26100.0
2008-05-28 15:40:00,62.96,63.05,62.88,63.01,10700.0,52.3147,52.3895,52.2483,52.3563,10700.0
2008-05-28 15:50:00,62.99,63.07,62.99,63.03,8300.0,52.3397,52.4061,52.3397,52.3729,8300.0
2008-05-29 09:30:00,63.04,63.12,63.02,63.04,4600.0,52.3812,52.4477,52.3646,52.3812,4600.0
2008-05-29 09:40:00,63.16,63.16,63.16,63.16,300.0,52.4809,52.4809,52.4809,52.4809,300.0
2008-05-29 09:50:00,63.21,63.21,63.11,63.16,3000.0,52.5225,52.5225,52.4394,52.4809,3000.0
2008-05-29 10:00:00,63.16,63.17,63.04,63.04,14400.0,52.4809,52.4892,52.3812,52.3812,14400.0
2008-05-29 10:10:00,63.0,63.09,62.95,63.09,4100.0,52.348,52.4228,52.3064,52.4228,4100.0
2008-05-29 10:20:00,63.12,63.22,63.12,63.15,1300.0,52.4477,52.5308,52.4477,52.4726,1300.0
2008-05-29 10:30:00,63.15,63.15,62.97,63.12,5200.0,52.4726,52.4726,52.323,52.4477,5200.0
2008-05-29 10:40:00,63.16,63.28,63.16,63.27,5200.0,52.4809,52.5806,52.4809,52.5723,5200.0
2008-05-29 10:50:00,63.31,63.32,63.26,63.26,3200.0,52.6056,52.6139,52.564,52.564,3200.0
2008-05-29 11:00:00,63.27,63.27,63.24,63.27,1900.0,52.5723,52.5723,52.5474,52.5723,1900.0
2008-05-29 11:10:00,63.3,63.35,63.27,63.29,5400.0,52.5972,52.6388,52.5723,52.5889,5400.0
2008-05-29 11:20:00,63.3,63.32,63.28,63.31,2400.0,52.5972,52.6139,52.5806,52.6056,2400.0
2008-05-29 11:30:00,63.27,63.3,63.26,63.28,1200.0,52.5723,52.5972,52.564,52.5806,1200.0
2008-05-29 11:40:00,63.29,63.36,63.28,63.36,1200.0,52.5889,52.6471,52.5806,52.6471,1200.0
2008-05-29 11:50:00,63.36,63.44,63.36,63.4,15600.0,52.6471,52.7136,52.6471,52.6803,15600.0
2008-05-29 12:00:00,63.4,63.41,63.33,63.38,6100.0,52.6803,52.6886,52.6222,52.6637,6100.0
2008-05-29 12:10:00,63.38,63.42,63.35,63.4,5600.0,52.6637,52.697,52.6388,52.6803,5600.0
2008-05-29 12:20:00,63.38,63.43,63.36,63.43,2600.0,52.6637,52.7053,52.6471,52.7053,2600.0
2008-05-29 12:30:00,63.39,63.6,63.39,63.6,7900.0,52.672,52.8465,52.672,52.8465,7900.0
2008-05-29 12:40:00,63.59,63.59,63.59,63.59,800.0,52.8382,52.8382,52.8382,52.8382,800.0
2008-05-29 12:50:00,63.6,63.62,63.53,63.55,6700.0,52.8465,52.8631,52.7884,52.805,6700.0
2008-05-29 13:00:00,63.59,63.59,63.55,63.55,1500.0,52.8382,52.8382,52.805,52.805,1500.0
2008-05-29 13:10:00,63.56,63.56,63.53,63.53,1700.0,52.8133,52.8133,52.7884,52.7884,1700.0
2008-05-29 13:20:00,63.51,63.55,63.48,63.54,900.0,52.7717,52.805,52.7468,52.7967,900.0
2008-05-29 13:30:00,63.52,63.58,63.5,63.57,18200.0,52.7801,52.8299,52.7634,52.8216,18200.0
2008-05-29 13:40:00,63.55,63.55,63.52,63.53,3900.0,52.805,52.805,52.7801,52.7884,3900.0
2008-05-29 13:50:00,63.56,63.58,63.49,63.49,10300.0,52.8133,52.8299,52.7551,52.7551,10300.0
2008-05-29 14:00:00,63.5,63.57,63.49,63.5,4200.0,52.7634,52.8216,52.7551,52.7634,4200.0
2008-05-29 14:10:00,63.55,63.65,63.55,63.65,3300.0,52.805,52.8881,52.805,52.8881,3300.0
2008-05-29 14:20:00,63.65,63.67,63.55,63.55,1300.0,52.8881,52.9047,52.805,52.805,1300.0
2008-05-29 14:30:00,63.58,63.61,63.48,63.48,8500.0,52.8299,52.8548,52.7468,52.7468,8500.0
2008-05-29 14:40:00,63.47,63.49,63.46,63.47,4900.0,52.7385,52.7551,52.7302,52.7385,4900.0
2008-05-29 14:50:00,63.58,63.59,63.41,63.41,10900.0,52.8299,52.8382,52.6886,52.6886,10900.0
2008-05-29 15:00:00,63.45,63.45,63.38,63.42,2400.0,52.7219,52.7219,52.6637,52.697,2400.0
2008-05-29 15:10:00,63.48,63.48,63.33,63.39,1400.0,52.7468,52.7468,52.6222,52.672,1400.0
2008-05-29 15:20:00,63.4,63.43,63.29,63.29,5400.0,52.6803,52.7053,52.5889,52.5889,5400.0
2008-05-29 15:30:00,63.35,63.37,63.3,63.3,2700.0,52.6388,52.6554,52.5972,52.5972,2700.0
2008-05-29 15:40:00,63.35,63.38,63.27,63.3,18300.0,52.6388,52.6637,52.5723,52.5972,18300.0
2008-05-29 15:50:00,63.42,63.42,63.26,63.37,30600.0,52.697,52.697,52.564,52.6554,30600.0
2008-05-30 09:30:00,63.54,63.55,63.46,63.48,5200.0,52.7967,52.805,52.7302,52.7468,5200.0
2008-05-30 09:40:00,63.51,63.56,63.49,63.54,5300.0,52.7717,52.8133,52.7551,52.7967,5300.0
2008-05-30 09:50:00,63.53,63.59,63.52,63.54,20000.0,52.7884,52.8382,52.7801,52.7967,20000.0
2008-05-30 10:00:00,63.5,63.54,63.46,63.5,3000.0,52.7634,52.7967,52.7302,52.7634,3000.0
2008-05-30 10:10:00,63.52,63.57,63.52,63.57,1500.0,52.7801,52.8216,52.7801,52.8216,1500.0
2008-05-30 10:20:00,63.66,63.7,63.65,63.7,1300.0,52.8964,52.9296,52.8881,52.9296,1300.0
2008-05-30 10:30:00,63.66,63.71,63.65,63.65,4700.0,52.8964,52.9379,52.8881,52.8881,4700.0
2008-05-30 10:40:00,63.72,63.72,63.63,63.69,7000.0,52.9462,52.9462,52.8715,52.9213,7000.0
2008-05-30 10:50:00,63.68,63.68,63.6,63.62,2600.0,52.913,52.913,52.8465,52.8631,2600.0
2008-05-30 11:00:00,63.61,63.65,63.55,63.56,5200.0,52.8548,52.8881,52.805,52.8133,5200.0
2008-05-30 11:10:00,63.53,63.59,63.49,63.57,30800.0,52.7884,52.8382,52.7551,52.8216,30800.0
2008-05-30 11:20:00,63.59,63.62,63.55,63.55,2200.0,52.8382,52.8631,52.805,52.805,2200.0
2008-05-30 11:30:00,63.57,63.64,63.55,63.6,2600.0,52.8216,52.8798,52.805,52.8465,2600.0
2008-05-30 11:40:00,63.56,63.66,63.56,63.64,3700.0,52.8133,52.8964,52.8133,52.8798,3700.0
2008-05-30 11:50:00,63.65,63.72,63.62,63.72,700.0,52.8881,52.9462,52.8631,52.9462,700.0
2008-05-30 12:00:00,63.71,63.71,63.67,63.69,3600.0,52.9379,52.9379,52.9047,52.9213,3600.0
2008-05-30 12:10:00,63.7,63.7,63.69,63.69,300.0,52.9296,52.9296,52.9213,52.9213,300.0
2008-05-30 12:20:00,63.66,63.72,63.62,63.71,4000.0,52.8964,52.9462,52.8631,52.9379,4000.0
2008-05-30 12:30:00,63.74,63.74,63.68,63.72,4600.0,52.9629,52.9629,52.913,52.9462,4600.0
2008-05-30 12:40:00,63.74,63.76,63.71,63.71,3800.0,52.9629,52.9795,52.9379,52.9379,3800.0
2008-05-30 12:50:00,63.73,63.75,63.72,63.72,3100.0,52.9545,52.9712,52.9462,52.9462,3100.0
2008-05-30 13:00:00,63.74,63.74,63.69,63.69,6500.0,52.9629,52.9629,52.9213,52.9213,6500.0
2008-05-30 13:10:00,63.69,63.69,63.65,63.67,1700.0,52.9213,52.9213,52.8881,52.9047,1700.0
2008-05-30 13:20:00,63.67,63.75,63.67,63.75,3900.0,52.9047,52.9712,52.9047,52.9712,3900.0
2008-05-30 13:30:00,63.75,63.76,63.72,63.76,4900.0,52.9712,52.9795,52.9462,52.9795,4900.0
2008-05-30 13:40:00,63.76,63.77,63.73,63.76,6400.0,52.9795,52.9878,52.9545,52.9795,6400.0
2008-05-30 13:50:00,63.79,63.79,63.74,63.74,2400.0,53.0044,53.0044,52.9629,52.9629,2400.0
2008-05-30 14:00:00,63.73,63.77,63.69,63.7,23800.0,52.9545,52.9878,52.9213,52.9296,23800.0
2008-05-30 14:10:00,63.68,63.71,63.68,63.71,2200.0,52.913,52.9379,52.913,52.9379,2200.0
2008-05-30 14:20:00,63.71,63.73,63.71,63.72,1600.0,52.9379,52.9545,52.9379,52.9462,1600.0
2008-05-30 14:30:00,63.72,63.77,63.71,63.72,7600.0,52.9462,52.9878,52.9379,52.9462,7600.0
2008-05-30 14:40:00,63.71,63.77,63.71,63.74,1700.0,52.9379,52.9878,52.9379,52.9629,1700.0
2008-05-30 14:50:00,63.74,63.81,63.74,63.81,2800.0,52.9629,53.021,52.9629,53.021,2800.0
2008-05-30 15:00:00,63.81,63.84,63.8,63.8,4100.0,53.021,53.0459,53.0127,53.0127,4100.0
2008-05-30 15:10:00,63.8,63.82,63.67,63.67,7700.0,53.0127,53.0293,52.9047,52.9047,7700.0
2008-05-30 15:20:00,63.7,63.71,63.69,63.71,2200.0,52.9296,52.9379,52.9213,52.9379,2200.0
2008-05-30 15:30:00,63.76,63.76,63.68,63.72,14700.0,52.9795,52.9795,52.913,52.9462,14700.0
2008-05-30 15:40:00,63.7,63.77,63.68,63.76,7400.0,52.9296,52.9878,52.913,52.9795,7400.0
2008-05-30 15:50:00,63.77,63.77,63.63,63.63,8600.0,52.9878,52.9878,52.8715,52.8715,8600.0
2008-06-02 09:30:00,63.54,63.56,63.43,63.46,24300.0,52.7967,52.8133,52.7053,52.7302,24300.0
2008-06-02 09:40:00,63.41,63.41,63.37,63.37,3100.0,52.6886,52.6886,52.6554,52.6554,3100.0
2008-06-02 09:50:00,63.36,63.36,63.2,63.2,900.0,52.6471,52.6471,52.5142,52.5142,900.0
2008-06-02 10:00:00,63.29,63.31,63.24,63.28,7800.0,52.5889,52.6056,52.5474,52.5806,7800.0
2008-06-02 10:10:00,63.21,63.21,63.08,63.16,109700.0,52.5225,52.5225,52.4144,52.4809,109700.0
2008-06-02 10:20:00,63.16,63.17,63.12,63.15,15500.0,52.4809,52.4892,52.4477,52.4726,15500.0
2008-06-02 10:30:00,63.09,63.09,63.09,63.09,200.0,52.4228,52.4228,52.4228,52.4228,200.0
2008-06-02 10:40:00,63.13,63.16,63.08,63.16,8800.0,52.456,52.4809,52.4144,52.4809,8800.0
2008-06-02 10:50:00,63.17,63.2,63.15,63.16,5400.0,52.4892,52.5142,52.4726,52.4809,5400.0
2008-06-02 11:00:00,63.14,63.18,63.09,63.15,8700.0,52.4643,52.4975,52.4228,52.4726,8700.0
2008-06-02 11:10:00,63.19,63.19,63.15,63.19,4000.0,52.5058,52.5058,52.4726,52.5058,4000.0
2008-06-02 11:20:00,63.16,63.16,63.11,63.14,12500.0,52.4809,52.4809,52.4394,52.4643,12500.0
2008-06-02 11:30:00,63.1,63.1,63.05,63.06,1900.0,52.4311,52.4311,52.3895,52.3978,1900.0
2008-06-02 11:40:00,63.11,63.12,63.11,63.12,800.0,52.4394,52.4477,52.4394,52.4477,800.0
2008-06-02 11:50:00,63.15,63.2,63.11,63.2,1600.0,52.4726,52.5142,52.4394,52.5142,1600.0
2008-06-02 12:00:00,63.16,63.16,63.16,63.16,2800.0,52.4809,52.4809,52.4809,52.4809,2800.0
2008-06-02 12:10:00,63.15,63.17,63.15,63.17,3600.0,52.4726,52.4892,52.4726,52.4892,3600.0
2008-06-02 12:20:00,63.15,63.17,63.11,63.11,1800.0,52.4726,52.4892,52.4394,52.4394,1800.0
2008-06-02 12:30:00,63.1,63.1,62.83,62.83,7200.0,52.4311,52.4311,52.2067,52.2067,7200.0
2008-06-02 12:40:00,62.84,62.84,62.75,62.75,18700.0,52.215,52.215,52.1402,52.1402,18700.0
2008-06-02 12:50:00,62.76,62.81,62.76,62.76,4300.0,52.1486,52.1901,52.1486,52.1486,4300.0
2008-06-02 13:00:00,62.76,62.8,62.72,62.74,12700.0,52.1486,52.1818,52.1153,52.1319,12700.0
2008-06-02 13:10:00,62.81,62.85,62.79,62.8,2900.0,52.1901,52.2233,52.1735,52.1818,2900.0
2008-06-02 13:20:00,62.8,62.82,62.8,62.82,2000.0,52.1818,52.1984,52.1818,52.1984,2000.0
2008-06-02 13:30:00,62.81,62.84,62.79,62.84,9200.0,52.1901,52.215,52.1735,52.215,9200.0
2008-06-02 13:40:00,62.88,62.9,62.83,62.87,9100.0,52.2483,52.2649,52.2067,52.24,9100.0
2008-06-02 13:50:00,62.87,62.9,62.87,62.89,11900.0,52.24,52.2649,52.24,52.2566,11900.0
2008-06-02 14:00:00,62.9,62.92,62.82,62.87,8500.0,52.2649,52.2815,52.1984,52.24,8500.0
2008-06-02 14:10:00,62.88,62.93,62.87,62.91,10300.0,52.2483,52.2898,52.24,52.2732,10300.0
2008-06-02 14:20:00,62.92,62.94,62.87,62.92,6500.0,52.2815,52.2981,52.24,52.2815,6500.0
2008-06-02 14:30:00,62.91,62.94,62.85,62.89,8700.0,52.2732,52.2981,52.2233,52.2566,8700.0
2008-06-02 14:40:00,62.89,62.89,62.84,62.85,5100.0,52.2566,52.2566,52.215,52.2233,5100.0
2008-06-02 14:50:00,62.87,62.91,62.85,62.85,8900.0,52.24,52.2732,52.2233,52.2233,8900.0
2008-06-02 15:00:00,62.86,62.88,62.78,62.79,8300.0,52.2316,52.2483,52.1652,52.1735,8300.0
2008-06-02 15:10:00,62.81,62.87,62.76,62.76,19000.0,52.1901,52.24,52.1486,52.1486,19000.0
2008-06-02 15:20:00,62.79,63.0,62.77,62.96,19600.0,52.1735,52.348,52.1569,52.3147,19600.0
2008-06-02 15:30:00,62.96,63.02,62.93,62.93,6100.0,52.3147,52.3646,52.2898,52.2898,6100.0
2008-06-02 15:40:00,62.93,63.09,62.93,63.09,5000.0,52.2898,52.4228,52.2898,52.4228,5000.0
2008-06-02 15:50:00,63.11,63.14,63.09,63.09,4400.0,52.4394,52.4643,52.4228,52.4228,4400.0
2008-06-03 09:30:00,63.34,63.34,63.16,63.25,21400.0,52.6305,52.6305,52.4809,52.5557,21400.0
2008-06-03 09:40:00,63.2,63.21,63.18,63.21,2900.0,52.5142,52.5225,52.4975,52.5225,2900.0
2008-06-03 09:50:00,63.18,63.27,63.18,63.25,9300.0,52.4975,52.5723,52.4975,52.5557,9300.0
2008-06-03 10:00:00,63.25,63.53,63.25,63.43,18300.0,52.5557,52.7884,52.5557,52.7053,18300.0
2008-06-03 10:10:00,63.46,63.5,63.34,63.34,5200.0,52.7302,52.7634,52.6305,52.6305,5200.0
2008-06-03 10:20:00,63.37,63.41,63.36,63.4,5900.0,52.6554,52.6886,52.6471,52.6803,5900.0
2008-06-03 10:30:00,63.31,63.43,63.31,63.43,7900.0,52.6056,52.7053,52.6056,52.7053,7900.0
2008-06-03 10:40:00,63.42,63.42,63.29,63.34,6500.0,52.697,52.697,52.5889,52.6305,6500.0
2008-06-03 10:50:00,63.33,63.49,63.33,63.49,7900.0,52.6222,52.7551,52.6222,52.7551,7900.0
2008-06-03 11:00:00,63.48,63.49,63.43,63.43,5700.0,52.7468,52.7551,52.7053,52.7053,5700.0
2008-06-03 11:10:00,63.43,63.52,63.42,63.5,10800.0,52.7053,52.7801,52.697,52.7634,10800.0
2008-06-03 11:20:00,63.52,63.52,63.47,63.49,10800.0,52.7801,52.7801,52.7385,52.7551,10800.0
2008-06-03 11:30:00,63.51,63.52,63.44,63.44,2300.0,52.7717,52.7801,52.7136,52.7136,2300.0
2008-06-03 11:40:00,63.46,63.51,63.46,63.5,2900.0,52.7302,52.7717,52.7302,52.7634,2900.0
2008-06-03 11:50:00,63.48,63.57,63.48,63.55,4800.0,52.7468,52.8216,52.7468,52.805,4800.0
2008-06-03 12:00:00,63.58,63.59,63.5,63.5,5900.0,52.8299,52.8382,52.7634,52.7634,5900.0
2008-06-03 12:10:00,63.51,63.53,63.5,63.5,6600.0,52.7717,52.7884,52.7634,52.7634,6600.0
2008-06-03 12:20:00,63.47,63.49,63.44,63.44,4300.0,52.7385,52.7551,52.7136,52.7136,4300.0
2008-06-03 12:30:00,63.39,63.43,63.38,63.43,2200.0,52.672,52.7053,52.6637,52.7053,2200.0
2008-06-03 12:40:00,63.4,63.44,63.34,63.37,4200.0,52.6803,52.7136,52.6305,52.6554,4200.0
2008-06-03 12:50:00,63.39,63.39,63.33,63.36,1300.0,52.672,52.672,52.6222,52.6471,1300.0
2008-06-03 13:00:00,63.38,63.38,63.33,63.34,8700.0,52.6637,52.6637,52.6222,52.6305,8700.0
2008-06-03 13:10:00,63.33,63.37,63.33,63.37,6400.0,52.6222,52.6554,52.6222,52.6554,6400.0
2008-06-03 13:20:00,63.34,63.36,63.17,63.17,6400.0,52.6305,52.6471,52.4892,52.4892,6400.0
2008-06-03 13:30:00,63.16,63.16,62.91,62.91,20000.0,52.4809,52.4809,52.2732,52.2732,20000.0
2008-06-03 13:40:00,62.94,62.97,62.85,62.86,11700.0,52.2981,52.323,52.2233,52.2316,11700.0
2008-06-03 13:50:00,62.86,62.87,62.65,62.75,13400.0,52.2316,52.24,52.0572,52.1402,13400.0
2008-06-03 14:00:00,62.76,62.76,62.64,62.75,8200.0,52.1486,52.1486,52.0488,52.1402,8200.0
2008-06-03 14:10:00,62.77,62.78,62.67,62.67,14400.0,52.1569,52.1652,52.0738,52.0738,14400.0
2008-06-03 14:20:00,62.68,62.68,62.46,62.47,23000.0,52.0821,52.0821,51.8993,51.9076,23000.0
2008-06-03 14:30:00,62.48,62.63,62.46,62.53,10300.0,51.9159,52.0405,51.8993,51.9574,10300.0
2008-06-03 14:40:00,62.51,62.6,62.49,62.57,5200.0,51.9408,52.0156,51.9242,51.9907,5200.0
2008-06-03 14:50:00,62.59,62.66,62.59,62.66,5600.0,52.0073,52.0655,52.0073,52.0655,5600.0
2008-06-03 15:00:00,62.56,62.92,62.55,62.92,10900.0,51.9824,52.2815,51.9741,52.2815,10900.0
2008-06-03 15:10:00,62.92,62.92,62.82,62.82,4500.0,52.2815,52.2815,52.1984,52.1984,4500.0
2008-06-03 15:20:00,62.78,62.94,62.78,62.94,20100.0,52.1652,52.2981,52.1652,52.2981,20100.0
2008-06-03 15:30:00,62.93,63.06,62.89,63.06,10800.0,52.2898,52.3978,52.2566,52.3978,10800.0
2008-06-03 15:40:00,63.01,63.06,62.94,62.96,7700.0,52.3563,52.3978,52.2981,52.3147,7700.0
2008-06-03 15:50:00,62.93,62.98,62.92,62.92,4700.0,52.2898,52.3314,52.2815,52.2815,4700.0
2008-06-04 09:30:00,62.63,62.76,62.63,62.76,12800.0,52.0405,52.1486,52.0405,52.1486,12800.0
2008-06-04 09:40:00,62.84,62.98,62.79,62.98,3500.0,52.215,52.3314,52.1735,52.3314,3500.0
2008-06-04 09:50:00,62.97,62.98,62.89,62.89,2100.0,52.323,52.3314,52.2566,52.2566,2100.0
2008-06-04 10:00:00,62.93,62.99,62.86,62.91,10600.0,52.2898,52.3397,52.2316,52.2732,10600.0
2008-06-04 10:10:00,62.86,62.94,62.86,62.94,3600.0,52.2316,52.2981,52.2316,52.2981,3600.0
2008-06-04 10:20:00,62.93,63.05,62.9,63.05,5000.0,52.2898,52.3895,52.2649,52.3895,5000.0
2008-06-04 10:30:00,63.09,63.09,62.99,62.99,5900.0,52.4228,52.4228,52.3397,52.3397,5900.0
2008-06-04 10:40:00,63.0,63.08,62.97,63.06,2400.0,52.348,52.4144,52.323,52.3978,2400.0
2008-06-04 10:50:00,63.09,63.25,63.08,63.2,24400.0,52.4228,52.5557,52.4144,52.5142,24400.0
2008-06-04 11:00:00,63.23,63.28,63.21,63.28,22900.0,52.5391,52.5806,52.5225,52.5806,22900.0
2008-06-04 11:10:00,63.32,63.35,63.29,63.35,7500.0,52.6139,52.6388,52.5889,52.6388,7500.0
2008-06-04 11:20:00,63.32,63.38,63.3,63.37,9000.0,52.6139,52.6637,52.5972,52.6554,9000.0
2008-06-04 11:30:00,63.34,63.35,63.32,63.33,3600.0,52.6305,52.6388,52.6139,52.6222,3600.0
2008-06-04 11:40:00,63.33,63.35,63.23,63.28,2500.0,52.6222,52.6388,52.5391,52.5806,2500.0
2008-06-04 11:50:00,63.28,63.31,63.28,63.31,1300.0,52.5806,52.6056,52.5806,52.6056,1300.0
2008-06-04 12:00:00,63.27,63.29,63.23,63.28,4500.0,52.5723,52.5889,52.5391,52.5806,4500.0
2008-06-04 12:10:00,63.29,63.45,63.29,63.45,1400.0,52.5889,52.7219,52.5889,52.7219,1400.0
2008-06-04 12:20:00,63.44,63.45,63.41,63.41,1200.0,52.7136,52.7219,52.6886,52.6886,1200.0
2008-06-04 12:30:00,63.42,63.48,63.34,63.39,6100.0,52.697,52.7468,52.6305,52.672,6100.0
2008-06-04 12:40:00,63.36,63.38,63.29,63.29,8800.0,52.6471,52.6637,52.5889,52.5889,8800.0
2008-06-04 12:50:00,63.3,63.36,63.27,63.27,15800.0,52.5972,52.6471,52.5723,52.5723,15800.0
2008-06-04 13:00:00,63.26,63.32,63.18,63.18,10800.0,52.564,52.6139,52.4975,52.4975,10800.0
2008-06-04 13:10:00,63.2,63.29,63.19,63.25,5700.0,52.5142,52.5889,52.5058,52.5557,5700.0
2008-06-04 13:20:00,63.23,63.32,63.22,63.31,34300.0,52.5391,52.6139,52.5308,52.6056,34300.0
2008-06-04 13:30:00,63.29,63.36,63.29,63.3,20500.0,52.5889,52.6471,52.5889,52.5972,20500.0
2008-06-04 13:40:00,63.3,63.32,63.26,63.29,10300.0,52.5972,52.6139,52.564,52.5889,10300.0
2008-06-04 13:50:00,63.27,63.4,63.26,63.4,6200.0,52.5723,52.6803,52.564,52.6803,6200.0
2008-06-04 14:00:00,63.38,63.4,63.27,63.27,12600.0,52.6637,52.6803,52.5723,52.5723,12600.0
2008-06-04 14:10:00,63.26,63.28,63.04,63.04,25000.0,52.564,52.5806,52.3812,52.3812,25000.0
2008-06-04 14:20:00,63.05,63.11,63.02,63.11,5600.0,52.3895,52.4394,52.3646,52.4394,5600.0
2008-06-04 14:30:00,63.05,63.16,63.0,63.16,5900.0,52.3895,52.4809,52.348,52.4809,5900.0
2008-06-04 14:40:00,63.18,63.21,62.89,62.91,21900.0,52.4975,52.5225,52.2566,52.2732,21900.0
2008-06-04 14:50:00,62.92,62.96,62.75,62.85,26500.0,52.2815,52.3147,52.1402,52.2233,26500.0
2008-06-04 15:00:00,62.77,62.94,62.77,62.86,14700.0,52.1569,52.2981,52.1569,52.2316,14700.0
2008-06-04 15:10:00,62.91,63.03,62.8,62.96,20100.0,52.2732,52.3729,52.1818,52.3147,20100.0
2008-06-04 15:20:00,62.97,63.07,62.91,62.92,26200.0,52.323,52.4061,52.2732,52.2815,26200.0
2008-06-04 15:30:00,62.89,62.94,62.89,62.93,4300.0,52.2566,52.2981,52.2566,52.2898,4300.0
2008-06-04 15:40:00,62.92,63.06,62.83,63.06,4900.0,52.2815,52.3978,52.2067,52.3978,4900.0
2008-06-04 15:50:00,63.09,63.12,62.94,63.03,32300.0,52.4228,52.4477,52.2981,52.3729,32300.0
2008-06-05 09:30:00,63.27,63.27,63.17,63.18,7900.0,52.5723,52.5723,52.4892,52.4975,7900.0
2008-06-05 09:40:00,63.39,63.45,63.39,63.42,20600.0,52.672,52.7219,52.672,52.697,20600.0
2008-06-05 09:50:00,63.48,63.53,63.48,63.49,2700.0,52.7468,52.7884,52.7468,52.7551,2700.0
2008-06-05 10:00:00,63.49,63.52,63.41,63.52,5900.0,52.7551,52.7801,52.6886,52.7801,5900.0
2008-06-05 10:10:00,63.68,63.7,63.67,63.7,2700.0,52.913,52.9296,52.9047,52.9296,2700.0
2008-06-05 10:20:00,63.68,63.68,63.68,63.68,100.0,52.913,52.913,52.913,52.913,100.0
2008-06-05 10:30:00,63.71,63.78,63.7,63.74,4300.0,52.9379,52.9961,52.9296,52.9629,4300.0
2008-06-05 10:40:00,63.74,63.79,63.65,63.74,4400.0,52.9629,53.0044,52.8881,52.9629,4400.0
2008-06-05 10:50:00,63.72,63.72,63.72,63.72,100.0,52.9462,52.9462,52.9462,52.9462,100.0
2008-06-05 11:00:00,63.68,63.73,63.66,63.66,500.0,52.913,52.9545,52.8964,52.8964,500.0
2008-06-05 11:10:00,63.67,63.73,63.67,63.67,2200.0,52.9047,52.9545,52.9047,52.9047,2200.0
2008-06-05 11:20:00,63.69,63.69,63.64,63.69,2500.0,52.9213,52.9213,52.8798,52.9213,2500.0
2008-06-05 11:30:00,63.68,63.72,63.68,63.72,800.0,52.913,52.9462,52.913,52.9462,800.0
2008-06-05 11:40:00,63.76,63.8,63.74,63.8,3600.0,52.9795,53.0127,52.9629,53.0127,3600.0
2008-06-05 11:50:00,63.8,63.8,63.74,63.74,3500.0,53.0127,53.0127,52.9629,52.9629,3500.0
2008-06-05 12:00:00,63.75,63.85,63.75,63.77,3100.0,52.9712,53.0543,52.9712,52.9878,3100.0
2008-06-05 12:10:00,63.82,63.82,63.8,63.8,400.0,53.0293,53.0293,53.0127,53.0127,400.0
2008-06-05 12:20:00,63.87,63.96,63.86,63.96,7500.0,53.0709,53.1457,53.0626,53.1457,7500.0
2008-06-05 12:30:00,63.98,63.98,63.93,63.93,600.0,53.1623,53.1623,53.1207,53.1207,600.0
2008-06-05 12:40:00,63.95,63.98,63.95,63.98,1300.0,53.1373,53.1623,53.1373,53.1623,1300.0
2008-06-05 12:50:00,63.95,63.98,63.95,63.98,2300.0,53.1373,53.1623,53.1373,53.1623,2300.0
2008-06-05 13:00:00,63.99,64.0,63.98,63.98,1600.0,53.1706,53.1789,53.1623,53.1623,1600.0
2008-06-05 13:10:00,64.0,64.0,63.96,63.96,4700.0,53.1789,53.1789,53.1457,53.1457,4700.0
2008-06-05 13:20:00,63.99,63.99,63.9,63.9,900.0,53.1706,53.1706,53.0958,53.0958,900.0
2008-06-05 13:30:00,63.96,64.01,63.93,64.01,1300.0,53.1457,53.1872,53.1207,53.1872,1300.0
2008-06-05 13:40:00,63.99,64.05,63.98,63.98,2400.0,53.1706,53.2204,53.1623,53.1623,2400.0
2008-06-05 13:50:00,64.01,64.01,63.95,64.0,3300.0,53.1872,53.1872,53.1373,53.1789,3300.0
2008-06-05 14:00:00,64.0,64.0,63.9,63.9,4500.0,53.1789,53.1789,53.0958,53.0958,4500.0
2008-06-05 14:10:00,63.91,63.94,63.88,63.88,4800.0,53.1041,53.129,53.0792,53.0792,4800.0
2008-06-05 14:20:00,63.86,63.86,63.72,63.77,3400.0,53.0626,53.0626,52.9462,52.9878,3400.0
2008-06-05 14:30:00,63.79,63.87,63.78,63.87,2100.0,53.0044,53.0709,52.9961,53.0709,2100.0
2008-06-05 14:40:00,63.9,63.91,63.85,63.85,2900.0,53.0958,53.1041,53.0543,53.0543,2900.0
2008-06-05 14:50:00,63.85,63.85,63.85,63.85,0.0,53.0543,53.0543,53.0543,53.0543,0.0
2008-06-05 15:00:00,64.02,64.2,63.99,64.2,12600.0,53.1955,53.3451,53.1706,53.3451,12600.0
2008-06-05 15:10:00,64.2,64.2,64.14,64.17,2200.0,53.3451,53.3451,53.2952,53.3201,2200.0
2008-06-05 15:20:00,64.15,64.24,64.15,64.15,7000.0,53.3035,53.3783,53.3035,53.3035,7000.0
2008-06-05 15:30:00,64.15,64.28,64.15,64.25,10100.0,53.3035,53.4116,53.3035,53.3866,10100.0
2008-06-05 15:40:00,64.24,64.24,64.16,64.22,8200.0,53.3783,53.3783,53.3118,53.3617,8200.0
2008-06-05 15:50:00,64.25,64.33,64.23,64.23,4600.0,53.3866,53.4531,53.37,53.37,4600.0
2008-06-06 09:30:00,63.76,63.95,63.76,63.85,14600.0,52.9795,53.1373,52.9795,53.0543,14600.0
2008-06-06 09:40:00,63.85,64.07,63.85,63.99,8200.0,53.0543,53.2371,53.0543,53.1706,8200.0
2008-06-06 09:50:00,63.95,64.0,63.9,63.94,64500.0,53.1373,53.1789,53.0958,53.129,64500.0
2008-06-06 10:00:00,63.84,63.84,63.5,63.5,3700.0,53.0459,53.0459,52.7634,52.7634,3700.0
2008-06-06 10:10:00,63.58,63.73,63.58,63.71,4600.0,52.8299,52.9545,52.8299,52.9379,4600.0
2008-06-06 10:20:00,63.73,63.73,63.59,63.59,5400.0,52.9545,52.9545,52.8382,52.8382,5400.0
2008-06-06 10:30:00,63.56,63.69,63.55,63.57,1100.0,52.8133,52.9213,52.805,52.8216,1100.0
2008-06-06 10:40:00,63.58,63.59,63.52,63.55,4700.0,52.8299,52.8382,52.7801,52.805,4700.0
2008-06-06 10:50:00,63.59,63.65,63.57,63.65,4400.0,52.8382,52.8881,52.8216,52.8881,4400.0
2008-06-06 11:00:00,63.6,63.6,63.43,63.43,3500.0,52.8465,52.8465,52.7053,52.7053,3500.0
2008-06-06 11:10:00,63.43,63.43,63.37,63.4,2300.0,52.7053,52.7053,52.6554,52.6803,2300.0
2008-06-06 11:20:00,63.47,63.47,63.32,63.32,11300.0,52.7385,52.7385,52.6139,52.6139,11300.0
2008-06-06 11:30:00,63.29,63.46,63.29,63.42,6700.0,52.5889,52.7302,52.5889,52.697,6700.0
2008-06-06 11:40:00,63.42,63.49,63.38,63.46,12900.0,52.697,52.7551,52.6637,52.7302,12900.0
2008-06-06 11:50:00,63.47,63.53,63.44,63.44,4100.0,52.7385,52.7884,52.7136,52.7136,4100.0
2008-06-06 12:00:00,63.42,63.44,63.31,63.35,4000.0,52.697,52.7136,52.6056,52.6388,4000.0
2008-06-06 12:10:00,63.4,63.48,63.4,63.47,1700.0,52.6803,52.7468,52.6803,52.7385,1700.0
2008-06-06 12:20:00,63.41,63.42,63.34,63.37,4000.0,52.6886,52.697,52.6305,52.6554,4000.0
2008-06-06 12:30:00,63.35,63.49,63.34,63.49,5400.0,52.6388,52.7551,52.6305,52.7551,5400.0
2008-06-06 12:40:00,63.49,63.55,63.49,63.55,3300.0,52.7551,52.805,52.7551,52.805,3300.0
2008-06-06 12:50:00,63.52,63.52,63.39,63.42,9500.0,52.7801,52.7801,52.672,52.697,9500.0
2008-06-06 13:00:00,63.32,63.33,63.25,63.27,1600.0,52.6139,52.6222,52.5557,52.5723,1600.0
2008-06-06 13:10:00,63.27,63.34,63.24,63.24,5600.0,52.5723,52.6305,52.5474,52.5474,5600.0
2008-06-06 13:20:00,63.26,63.37,63.24,63.34,5400.0,52.564,52.6554,52.5474,52.6305,5400.0
2008-06-06 13:30:00,63.29,63.41,63.26,63.32,5800.0,52.5889,52.6886,52.564,52.6139,5800.0
2008-06-06 13:40:00,63.38,63.42,63.33,63.37,10600.0,52.6637,52.697,52.6222,52.6554,10600.0
2008-06-06 13:50:00,63.36,63.36,63.25,63.31,3300.0,52.6471,52.6471,52.5557,52.6056,3300.0
2008-06-06 14:00:00,63.26,63.32,63.12,63.12,4100.0,52.564,52.6139,52.4477,52.4477,4100.0
2008-06-06 14:10:00,63.14,63.19,62.91,62.97,6200.0,52.4643,52.5058,52.2732,52.323,6200.0
2008-06-06 14:20:00,63.04,63.04,62.88,62.96,4100.0,52.3812,52.3812,52.2483,52.3147,4100.0
2008-06-06 14:30:00,62.99,63.07,62.96,62.99,4900.0,52.3397,52.4061,52.3147,52.3397,4900.0
2008-06-06 14:40:00,62.99,63.06,62.97,63.01,5100.0,52.3397,52.3978,52.323,52.3563,5100.0
2008-06-06 14:50:00,63.02,63.02,62.86,62.86,12700.0,52.3646,52.3646,52.2316,52.2316,12700.0
2008-06-06 15:00:00,62.91,63.12,62.91,63.12,2300.0,52.2732,52.4477,52.2732,52.4477,2300.0
2008-06-06 15:10:00,63.18,63.24,63.01,63.11,23400.0,52.4975,52.5474,52.3563,52.4394,23400.0
2008-06-06 15:20:00,63.1,63.1,62.81,62.91,7600.0,52.4311,52.4311,52.1901,52.2732,7600.0
2008-06-06 15:30:00,62.88,62.94,62.76,62.87,4300.0,52.2483,52.2981,52.1486,52.24,4300.0
2008-06-06 15:40:00,62.86,62.87,62.72,62.72,3300.0,52.2316,52.24,52.1153,52.1153,3300.0
2008-06-06 15:50:00,62.72,62.75,62.61,62.61,10700.0,52.1153,52.1402,52.0239,52.0239,10700.0
2008-06-09 09:30:00,62.78,62.78,62.66,62.71,30300.0,52.1652,52.1652,52.0655,52.107,30300.0
2008-06-09 09:40:00,62.69,62.69,62.47,62.52,5300.0,52.0904,52.0904,51.9076,51.9491,5300.0
2008-06-09 09:50:00,62.51,62.7,62.51,62.68,2600.0,51.9408,52.0987,51.9408,52.0821,2600.0
2008-06-09 10:00:00,62.72,62.81,62.65,62.7,6300.0,52.1153,52.1901,52.0572,52.0987,6300.0
2008-06-09 10:10:00,62.68,62.9,62.68,62.89,3200.0,52.0821,52.2649,52.0821,52.2566,3200.0
2008-06-09 10:20:00,62.85,62.89,62.73,62.77,4400.0,52.2233,52.2566,52.1236,52.1569,4400.0
2008-06-09 10:30:00,62.83,62.83,62.75,62.75,1400.0,52.2067,52.2067,52.1402,52.1402,1400.0
2008-06-09 10:40:00,62.77,62.77,62.69,62.69,1200.0,52.1569,52.1569,52.0904,52.0904,1200.0
2008-06-09 10:50:00,62.74,62.74,62.69,62.72,65800.0,52.1319,52.1319,52.0904,52.1153,65800.0
2008-06-09 11:00:00,62.65,62.78,62.65,62.78,1700.0,52.0572,52.1652,52.0572,52.1652,1700.0
2008-06-09 11:10:00,62.73,62.77,62.69,62.76,5600.0,52.1236,52.1569,52.0904,52.1486,5600.0
2008-06-09 11:20:00,62.74,62.8,62.74,62.8,400.0,52.1319,52.1818,52.1319,52.1818,400.0
2008-06-09 11:30:00,62.84,62.92,62.81,62.86,5700.0,52.215,52.2815,52.1901,52.2316,5700.0
2008-06-09 11:40:00,62.86,62.86,62.8,62.85,1900.0,52.2316,52.2316,52.1818,52.2233,1900.0
2008-06-09 11:50:00,62.85,62.85,62.76,62.82,6400.0,52.2233,52.2233,52.1486,52.1984,6400.0
2008-06-09 12:00:00,62.78,62.79,62.69,62.7,2100.0,52.1652,52.1735,52.0904,52.0987,2100.0
2008-06-09 12:10:00,62.72,62.79,62.69,62.79,4700.0,52.1153,52.1735,52.0904,52.1735,4700.0
2008-06-09 12:20:00,62.76,62.78,62.73,62.77,1400.0,52.1486,52.1652,52.1236,52.1569,1400.0
2008-06-09 12:30:00,62.79,62.79,62.79,62.79,800.0,52.1735,52.1735,52.1735,52.1735,800.0
2008-06-09 12:40:00,62.79,62.85,62.78,62.85,1900.0,52.1735,52.2233,52.1652,52.2233,1900.0
2008-06-09 12:50:00,62.84,62.89,62.84,62.89,2000.0,52.215,52.2566,52.215,52.2566,2000.0
2008-06-09 13:00:00,62.89,62.89,62.63,62.69,19500.0,52.2566,52.2566,52.0405,52.0904,19500.0
2008-06-09 13:10:00,62.69,62.71,62.45,62.45,22400.0,52.0904,52.107,51.891,51.891,22400.0
2008-06-09 13:20:00,62.52,62.55,62.43,62.55,8500.0,51.9491,51.9741,51.8743,51.9741,8500.0
2008-06-09 13:30:00,62.54,62.62,62.54,62.56,8300.0,51.9657,52.0322,51.9657,51.9824,8300.0
2008-06-09 13:40:00,62.51,62.58,62.43,62.43,2100.0,51.9408,51.999,51.8743,51.8743,2100.0
2008-06-09 13:50:00,62.43,62.43,62.29,62.35,7200.0,51.8743,51.8743,51.758,51.8079,7200.0
2008-06-09 14:00:00,62.32,62.42,62.29,62.36,5200.0,51.7829,51.866,51.758,51.8162,5200.0
2008-06-09 14:10:00,62.28,62.28,62.09,62.13,3100.0,51.7497,51.7497,51.5918,51.6251,3100.0
2008-06-09 14:20:00,62.17,62.37,62.17,62.37,900.0,51.6583,51.8245,51.6583,51.8245,900.0
2008-06-09 14:30:00,62.44,62.55,62.36,62.54,7900.0,51.8827,51.9741,51.8162,51.9657,7900.0
2008-06-09 14:40:00,62.44,62.52,62.39,62.48,2700.0,51.8827,51.9491,51.8411,51.9159,2700.0
2008-06-09 14:50:00,62.44,62.49,62.31,62.38,14800.0,51.8827,51.9242,51.7746,51.8328,14800.0
2008-06-09 15:00:00,62.34,62.37,62.2,62.24,5500.0,51.7996,51.8245,51.6832,51.7165,5500.0
2008-06-09 15:10:00,62.29,62.38,62.29,62.35,4600.0,51.758,51.8328,51.758,51.8079,4600.0
2008-06-09 15:20:00,62.43,62.51,62.36,62.41,8100.0,51.8743,51.9408,51.8162,51.8577,8100.0
2008-06-09 15:30:00,62.41,62.62,62.41,62.56,4800.0,51.8577,52.0322,51.8577,51.9824,4800.0
2008-06-09 15:40:00,62.55,62.86,62.55,62.79,8800.0,51.9741,52.2316,51.9741,52.1735,8800.0
2008-06-09 15:50:00,62.78,62.87,62.76,62.78,3600.0,52.1652,52.24,52.1486,52.1652,3600.0
2008-06-10 09:30:00,62.42,62.54,62.34,62.36,14000.0,51.866,51.9657,51.7996,51.8162,14000.0
2008-06-10 09:40:00,62.32,62.39,62.32,62.39,8400.0,51.7829,51.8411,51.7829,51.8411,8400.0
2008-06-10 09:50:00,62.44,62.45,62.33,62.36,4800.0,51.8827,51.891,51.7913,51.8162,4800.0
2008-06-10 10:00:00,62.33,62.38,62.25,62.29,6600.0,51.7913,51.8328,51.7248,51.758,6600.0
2008-06-10 10:10:00,62.34,62.62,62.34,62.62,5200.0,51.7996,52.0322,51.7996,52.0322,5200.0
2008-06-10 10:20:00,62.51,62.56,62.51,62.56,1200.0,51.9408,51.9824,51.9408,51.9824,1200.0
2008-06-10 10:30:00,62.53,62.55,62.39,62.39,1900.0,51.9574,51.9741,51.8411,51.8411,1900.0
2008-06-10 10:40:00,62.43,62.45,62.39,62.44,2400.0,51.8743,51.891,51.8411,51.8827,2400.0
2008-06-10 10:50:00,62.41,62.5,62.37,62.43,2300.0,51.8577,51.9325,51.8245,51.8743,2300.0
2008-06-10 11:00:00,62.47,62.5,62.29,62.37,2400.0,51.9076,51.9325,51.758,51.8245,2400.0
2008-06-10 11:10:00,62.38,62.41,62.34,62.4,3100.0,51.8328,51.8577,51.7996,51.8494,3100.0
2008-06-10 11:20:00,62.37,62.41,62.33,62.33,2200.0,51.8245,51.8577,51.7913,51.7913,2200.0
2008-06-10 11:30:00,62.35,62.35,62.32,62.33,3700.0,51.8079,51.8079,51.7829,51.7913,3700.0
2008-06-10 11:40:00,62.34,62.57,62.32,62.54,10300.0,51.7996,51.9907,51.7829,51.9657,10300.0
2008-06-10 11:50:00,62.51,62.52,62.36,62.41,10600.0,51.9408,51.9491,51.8162,51.8577,10600.0
2008-06-10 12:00:00,62.45,62.45,62.38,62.44,2300.0,51.891,51.891,51.8328,51.8827,2300.0
2008-06-10 12:10:00,62.45,62.58,62.45,62.56,5300.0,51.891,51.999,51.891,51.9824,5300.0
2008-06-10 12:20:00,62.55,62.67,62.55,62.58,3700.0,51.9741,52.0738,51.9741,51.999,3700.0
2008-06-10 12:30:00,62.59,62.65,62.59,62.65,1600.0,52.0073,52.0572,52.0073,52.0572,1600.0
2008-06-10 12:40:00,62.64,62.64,62.59,62.64,3300.0,52.0488,52.0488,52.0073,52.0488,3300.0
2008-06-10 12:50:00,62.63,62.67,62.63,62.64,2300.0,52.0405,52.0738,52.0405,52.0488,2300.0
2008-06-10 13:00:00,62.59,62.65,62.59,62.65,2300.0,52.0073,52.0572,52.0073,52.0572,2300.0
2008-06-10 13:10:00,62.63,62.81,62.63,62.77,9100.0,52.0405,52.1901,52.0405,52.1569,9100.0
2008-06-10 13:20:00,62.75,62.81,62.74,62.81,2300.0,52.1402,52.1901,52.1319,52.1901,2300.0
2008-06-10 13:30:00,62.79,62.8,62.61,62.61,24500.0,52.1735,52.1818,52.0239,52.0239,24500.0
2008-06-10 13:40:00,62.61,62.67,62.61,62.66,900.0,52.0239,52.0738,52.0239,52.0655,900.0
2008-06-10 13:50:00,62.65,62.65,62.58,62.59,1300.0,52.0572,52.0572,51.999,52.0073,1300.0
2008-06-10 14:00:00,62.52,62.54,62.33,62.33,2500.0,51.9491,51.9657,51.7913,51.7913,2500.0
2008-06-10 14:10:00,62.31,62.35,62.23,62.29,10000.0,51.7746,51.8079,51.7082,51.758,10000.0
2008-06-10 14:20:00,62.27,62.44,62.27,62.43,4000.0,51.7414,51.8827,51.7414,51.8743,4000.0
2008-06-10 14:30:00,62.42,62.42,62.36,62.37,800.0,51.866,51.866,51.8162,51.8245,800.0
2008-06-10 14:40:00,62.42,62.53,62.42,62.46,2400.0,51.866,51.9574,51.866,51.8993,2400.0
2008-06-10 14:50:00,62.41,62.52,62.37,62.47,3800.0,51.8577,51.9491,51.8245,51.9076,3800.0
2008-06-10 15:00:00,62.55,62.63,62.53,62.59,7300.0,51.9741,52.0405,51.9574,52.0073,7300.0
2008-06-10 15:10:00,62.6,62.63,62.47,62.47,12100.0,52.0156,52.0405,51.9076,51.9076,12100.0
2008-06-10 15:20:00,62.49,62.62,62.48,62.58,21600.0,51.9242,52.0322,51.9159,51.999,21600.0
2008-06-10 15:30:00,62.59,62.62,62.54,62.55,8400.0,52.0073,52.0322,51.9657,51.9741,8400.0
2008-06-10 15:40:00,62.55,62.58,62.45,62.56,10300.0,51.9741,51.999,51.891,51.9824,10300.0
2008-06-10 15:50:00,62.53,62.57,62.41,62.41,7500.0,51.9574,51.9907,51.8577,51.8577,7500.0
2008-06-11 09:30:00,62.41,62.45,62.33,62.45,13900.0,51.8577,51.891,51.7913,51.891,13900.0
2008-06-11 09:40:00,62.49,62.5,62.31,62.38,20700.0,51.9242,51.9325,51.7746,51.8328,20700.0
2008-06-11 09:50:00,62.36,62.36,62.19,62.2,3300.0,51.8162,51.8162,51.6749,51.6832,3300.0
2008-06-11 10:00:00,62.16,62.2,62.01,62.06,9100.0,51.65,51.6832,51.5254,51.5669,9100.0
2008-06-11 10:10:00,62.06,62.06,61.81,61.88,12300.0,51.5669,51.5669,51.3592,51.4173,12300.0
2008-06-11 10:20:00,61.88,61.9,61.68,61.68,9200.0,51.4173,51.434,51.2512,51.2512,9200.0
2008-06-11 10:30:00,61.7,61.87,61.7,61.79,9000.0,51.2678,51.409,51.2678,51.3426,9000.0
2008-06-11 10:40:00,61.82,61.82,61.73,61.78,900.0,51.3675,51.3675,51.2927,51.3342,900.0
2008-06-11 10:50:00,61.78,61.97,61.78,61.97,3200.0,51.3342,51.4921,51.3342,51.4921,3200.0
2008-06-11 11:00:00,62.0,62.0,61.88,61.89,10000.0,51.5171,51.5171,51.4173,51.4257,10000.0
2008-06-11 11:10:00,61.88,61.97,61.88,61.97,2100.0,51.4173,51.4921,51.4173,51.4921,2100.0
2008-06-11 11:20:00,61.95,61.95,61.77,61.78,4400.0,51.4755,51.4755,51.3259,51.3342,4400.0
2008-06-11 11:30:00,61.75,61.81,61.73,61.74,5800.0,51.3093,51.3592,51.2927,51.301,5800.0
2008-06-11 11:40:00,61.75,61.84,61.75,61.79,3600.0,51.3093,51.3841,51.3093,51.3426,3600.0
2008-06-11 11:50:00,61.82,61.97,61.81,61.96,9800.0,51.3675,51.4921,51.3592,51.4838,9800.0
2008-06-11 12:00:00,61.91,61.99,61.91,61.99,2600.0,51.4423,51.5087,51.4423,51.5087,2600.0
2008-06-11 12:10:00,61.92,61.98,61.91,61.91,4700.0,51.4506,51.5004,51.4423,51.4423,4700.0
2008-06-11 12:20:00,61.92,61.92,61.83,61.83,15800.0,51.4506,51.4506,51.3758,51.3758,15800.0
2008-06-11 12:30:00,61.82,61.87,61.8,61.83,3700.0,51.3675,51.409,51.3509,51.3758,3700.0
2008-06-11 12:40:00,61.81,61.83,61.69,61.72,7600.0,51.3592,51.3758,51.2595,51.2844,7600.0
2008-06-11 12:50:00,61.77,61.77,61.68,61.71,2800.0,51.3259,51.3259,51.2512,51.2761,2800.0
2008-06-11 13:00:00,61.75,61.84,61.74,61.84,2400.0,51.3093,51.3841,51.301,51.3841,2400.0
2008-06-11 13:10:00,61.85,61.88,61.81,61.84,4200.0,51.3924,51.4173,51.3592,51.3841,4200.0
2008-06-11 13:20:00,61.86,61.88,61.79,61.86,8300.0,51.4007,51.4173,51.3426,51.4007,8300.0
2008-06-11 13:30:00,61.85,61.85,61.76,61.76,11900.0,51.3924,51.3924,51.3176,51.3176,11900.0
2008-06-11 13:40:00,61.8,61.82,61.72,61.8,3500.0,51.3509,51.3675,51.2844,51.3509,3500.0
2008-06-11 13:50:00,61.75,61.79,61.71,61.79,7600.0,51.3093,51.3426,51.2761,51.3426,7600.0
2008-06-11 14:00:00,61.84,61.91,61.74,61.85,5400.0,51.3841,51.4423,51.301,51.3924,5400.0
2008-06-11 14:10:00,61.83,61.93,61.78,61.91,14400.0,51.3758,51.4589,51.3342,51.4423,14400.0
2008-06-11 14:20:00,61.94,62.01,61.91,61.98,3200.0,51.4672,51.5254,51.4423,51.5004,3200.0
2008-06-11 14:30:00,61.91,61.92,61.8,61.81,18500.0,51.4423,51.4506,51.3509,51.3592,18500.0
2008-06-11 14:40:00,61.86,61.87,61.81,61.85,2200.0,51.4007,51.409,51.3592,51.3924,2200.0
2008-06-11 14:50:00,61.85,61.85,61.84,61.85,1800.0,51.3924,51.3924,51.3841,51.3924,1800.0
2008-06-11 15:00:00,61.77,61.85,61.77,61.79,10000.0,51.3259,51.3924,51.3259,51.3426,10000.0
2008-06-11 15:10:00,61.8,61.88,61.68,61.68,3400.0,51.3509,51.4173,51.2512,51.2512,3400.0
2008-06-11 15:20:00,61.63,61.7,61.63,61.68,6400.0,51.2096,51.2678,51.2096,51.2512,6400.0
2008-06-11 15:30:00,61.76,61.76,61.62,61.62,9400.0,51.3176,51.3176,51.2013,51.2013,9400.0
2008-06-11 15:40:00,61.61,61.68,61.49,61.55,31400.0,51.193,51.2512,51.0933,51.1431,31400.0
2008-06-11 15:50:00,61.55,61.57,61.39,61.49,29800.0,51.1431,51.1598,51.0102,51.0933,29800.0
2008-06-12 09:30:00,61.71,61.91,61.71,61.81,6900.0,51.2761,51.4423,51.2761,51.3592,6900.0
2008-06-12 09:40:00,61.89,62.09,61.87,62.01,13900.0,51.4257,51.5918,51.409,51.5254,13900.0
2008-06-12 09:50:00,62.01,62.13,62.01,62.1,6500.0,51.5254,51.6251,51.5254,51.6001,6500.0
2008-06-12 10:00:00,62.1,62.14,62.04,62.11,9900.0,51.6001,51.6334,51.5503,51.6085,9900.0
2008-06-12 10:10:00,62.14,62.14,62.02,62.03,10900.0,51.6334,51.6334,51.5337,51.542,10900.0
2008-06-12 10:20:00,61.96,61.97,61.88,61.9,6300.0,51.4838,51.4921,51.4173,51.434,6300.0
2008-06-12 10:30:00,61.97,61.99,61.91,61.97,5600.0,51.4921,51.5087,51.4423,51.4921,5600.0
2008-06-12 10:40:00,62.01,62.01,61.96,61.99,4000.0,51.5254,51.5254,51.4838,51.5087,4000.0
2008-06-12 10:50:00,61.91,61.97,61.91,61.97,6900.0,51.4423,51.4921,51.4423,51.4921,6900.0
2008-06-12 11:00:00,62.05,62.13,62.05,62.09,4500.0,51.5586,51.6251,51.5586,51.5918,4500.0
2008-06-12 11:10:00,62.04,62.15,62.03,62.07,3200.0,51.5503,51.6417,51.542,51.5752,3200.0
2008-06-12 11:20:00,62.09,62.09,62.02,62.03,2600.0,51.5918,51.5918,51.5337,51.542,2600.0
2008-06-12 11:30:00,62.05,62.09,62.01,62.04,4800.0,51.5586,51.5918,51.5254,51.5503,4800.0
2008-06-12 11:40:00,62.04,62.04,61.94,61.94,2700.0,51.5503,51.5503,51.4672,51.4672,2700.0
2008-06-12 11:50:00,61.97,61.98,61.89,61.93,3400.0,51.4921,51.5004,51.4257,51.4589,3400.0
2008-06-12 12:00:00,61.93,62.02,61.93,62.02,4300.0,51.4589,51.5337,51.4589,51.5337,4300.0
2008-06-12 12:10:00,62.04,62.07,62.01,62.01,2000.0,51.5503,51.5752,51.5254,51.5254,2000.0
2008-06-12 12:20:00,61.98,62.02,61.95,62.02,600.0,51.5004,51.5337,51.4755,51.5337,600.0
2008-06-12 12:30:00,62.05,62.07,62.0,62.0,14100.0,51.5586,51.5752,51.5171,51.5171,14100.0
2008-06-12 12:40:00,62.01,62.05,61.98,62.01,8500.0,51.5254,51.5586,51.5004,51.5254,8500.0
2008-06-12 12:50:00,61.91,61.92,61.9,61.91,800.0,51.4423,51.4506,51.434,51.4423,800.0
2008-06-12 13:00:00,61.94,61.95,61.87,61.87,9000.0,51.4672,51.4755,51.409,51.409,9000.0
2008-06-12 13:10:00,61.89,61.91,61.82,61.83,5200.0,51.4257,51.4423,51.3675,51.3758,5200.0
2008-06-12 13:20:00,61.83,61.92,61.81,61.92,1300.0,51.3758,51.4506,51.3592,51.4506,1300.0
2008-06-12 13:30:00,61.87,61.91,61.82,61.9,13800.0,51.409,51.4423,51.3675,51.434,13800.0
2008-06-12 13:40:00,61.91,61.91,61.77,61.77,3800.0,51.4423,51.4423,51.3259,51.3259,3800.0
2008-06-12 13:50:00,61.72,61.75,61.7,61.75,1200.0,51.2844,51.3093,51.2678,51.3093,1200.0
2008-06-12 14:00:00,61.74,61.76,61.72,61.76,1500.0,51.301,51.3176,51.2844,51.3176,1500.0
2008-06-12 14:10:00,61.75,61.86,61.75,61.82,4300.0,51.3093,51.4007,51.3093,51.3675,4300.0
2008-06-12 14:20:00,61.81,61.83,61.68,61.68,6300.0,51.3592,51.3758,51.2512,51.2512,6300.0
2008-06-12 14:30:00,61.73,61.78,61.61,61.64,7300.0,51.2927,51.3342,51.193,51.2179,7300.0
2008-06-12 14:40:00,61.64,61.71,61.53,61.53,3800.0,51.2179,51.2761,51.1265,51.1265,3800.0
2008-06-12 14:50:00,61.51,61.65,61.5,61.65,7600.0,51.1099,51.2262,51.1016,51.2262,7600.0
2008-06-12 15:00:00,61.63,61.66,61.55,61.63,2500.0,51.2096,51.2345,51.1431,51.2096,2500.0
2008-06-12 15:10:00,61.63,61.63,61.43,61.46,7900.0,51.2096,51.2096,51.0434,51.0684,7900.0
2008-06-12 15:20:00,61.47,61.47,61.25,61.33,5900.0,51.0767,51.0767,50.8939,50.9603,5900.0
2008-06-12 15:30:00,61.35,61.47,61.32,61.32,11300.0,50.977,51.0767,50.952,50.952,11300.0
2008-06-12 15:40:00,61.35,61.61,61.32,61.55,8300.0,50.977,51.193,50.952,51.1431,8300.0
2008-06-12 15:50:00,61.55,61.69,61.51,61.64,5800.0,51.1431,51.2595,51.1099,51.2179,5800.0
2008-06-13 09:30:00,61.84,62.0,61.84,61.99,6100.0,51.3841,51.5171,51.3841,51.5087,6100.0
2008-06-13 09:40:00,62.03,62.03,61.86,61.86,2100.0,51.542,51.542,51.4007,51.4007,2100.0
2008-06-13 09:50:00,61.98,62.13,61.94,62.13,18800.0,51.5004,51.6251,51.4672,51.6251,18800.0
2008-06-13 10:00:00,62.11,62.48,62.11,62.44,13100.0,51.6085,51.9159,51.6085,51.8827,13100.0
2008-06-13 10:10:00,62.4,62.62,62.4,62.62,3700.0,51.8494,52.0322,51.8494,52.0322,3700.0
2008-06-13 10:20:00,62.6,62.67,62.59,62.59,4000.0,52.0156,52.0738,52.0073,52.0073,4000.0
2008-06-13 10:30:00,62.6,62.6,62.55,62.56,1000.0,52.0156,52.0156,51.9741,51.9824,1000.0
2008-06-13 10:40:00,62.47,62.51,62.45,62.46,2700.0,51.9076,51.9408,51.891,51.8993,2700.0
2008-06-13 10:50:00,62.5,62.5,62.37,62.46,2100.0,51.9325,51.9325,51.8245,51.8993,2100.0
2008-06-13 11:00:00,62.52,62.52,62.49,62.49,2000.0,51.9491,51.9491,51.9242,51.9242,2000.0
2008-06-13 11:10:00,62.45,62.58,62.45,62.55,2200.0,51.891,51.999,51.891,51.9741,2200.0
2008-06-13 11:20:00,62.55,62.57,62.53,62.57,2100.0,51.9741,51.9907,51.9574,51.9907,2100.0
2008-06-13 11:30:00,62.61,62.61,62.52,62.55,2200.0,52.0239,52.0239,51.9491,51.9741,2200.0
2008-06-13 11:40:00,62.55,62.56,62.52,62.52,2700.0,51.9741,51.9824,51.9491,51.9491,2700.0
2008-06-13 11:50:00,62.51,62.57,62.51,62.53,3600.0,51.9408,51.9907,51.9408,51.9574,3600.0
2008-06-13 12:00:00,62.52,62.56,62.52,62.56,1700.0,51.9491,51.9824,51.9491,51.9824,1700.0
2008-06-13 12:10:00,62.56,62.57,62.52,62.54,2600.0,51.9824,51.9907,51.9491,51.9657,2600.0
2008-06-13 12:20:00,62.53,62.53,62.48,62.48,2300.0,51.9574,51.9574,51.9159,51.9159,2300.0
2008-06-13 12:30:00,62.53,62.53,62.43,62.43,1400.0,51.9574,51.9574,51.8743,51.8743,1400.0
2008-06-13 12:40:00,62.34,62.37,62.33,62.34,2500.0,51.7996,51.8245,51.7913,51.7996,2500.0
2008-06-13 12:50:00,62.35,62.37,62.31,62.34,3200.0,51.8079,51.8245,51.7746,51.7996,3200.0
2008-06-13 13:00:00,62.32,62.32,62.2,62.2,2900.0,51.7829,51.7829,51.6832,51.6832,2900.0
2008-06-13 13:10:00,62.27,62.35,62.27,62.35,3800.0,51.7414,51.8079,51.7414,51.8079,3800.0
2008-06-13 13:20:00,62.29,62.38,62.29,62.3,3800.0,51.758,51.8328,51.758,51.7663,3800.0
2008-06-13 13:30:00,62.26,62.29,62.15,62.16,7600.0,51.7331,51.758,51.6417,51.65,7600.0
2008-06-13 13:40:00,62.15,62.16,62.1,62.1,1700.0,51.6417,51.65,51.6001,51.6001,1700.0
2008-06-13 13:50:00,62.17,62.17,62.12,62.16,4100.0,51.6583,51.6583,51.6168,51.65,4100.0
2008-06-13 14:00:00,62.12,62.12,62.08,62.08,1000.0,51.6168,51.6168,51.5835,51.5835,1000.0
2008-06-13 14:10:00,62.09,62.26,62.09,62.23,5200.0,51.5918,51.7331,51.5918,51.7082,5200.0
2008-06-13 14:20:00,62.22,62.22,62.12,62.18,5200.0,51.6999,51.6999,51.6168,51.6666,5200.0
2008-06-13 14:30:00,62.18,62.23,62.14,62.14,8000.0,51.6666,51.7082,51.6334,51.6334,8000.0
2008-06-13 14:40:00,62.19,62.35,62.19,62.34,3900.0,51.6749,51.8079,51.6749,51.7996,3900.0
2008-06-13 14:50:00,62.32,62.37,62.26,62.35,7800.0,51.7829,51.8245,51.7331,51.8079,7800.0
2008-06-13 15:00:00,62.38,62.4,62.33,62.36,6400.0,51.8328,51.8494,51.7913,51.8162,6400.0
2008-06-13 15:10:00,62.34,62.34,62.25,62.3,6900.0,51.7996,51.7996,51.7248,51.7663,6900.0
2008-06-13 15:20:00,62.31,62.39,62.21,62.22,6500.0,51.7746,51.8411,51.6915,51.6999,6500.0
2008-06-13 15:30:00,62.27,62.31,62.16,62.22,8700.0,51.7414,51.7746,51.65,51.6999,8700.0
2008-06-13 15:40:00,62.36,62.47,62.32,62.46,4800.0,51.8162,51.9076,51.7829,51.8993,4800.0
2008-06-13 15:50:00,62.46,62.62,62.45,62.62,4100.0,51.8993,52.0322,51.891,52.0322,4100.0
2008-06-16 09:30:00,62.21,62.47,62.21,62.36,4200.0,51.6915,51.9076,51.6915,51.8162,4200.0
2008-06-16 09:40:00,62.34,62.35,62.3,62.33,5600.0,51.7996,51.8079,51.7663,51.7913,5600.0
2008-06-16 09:50:00,62.28,62.4,62.28,62.4,3200.0,51.7497,51.8494,51.7497,51.8494,3200.0
2008-06-16 10:00:00,62.35,62.42,62.32,62.38,6100.0,51.8079,51.866,51.7829,51.8328,6100.0
2008-06-16 10:10:00,62.49,62.57,62.49,62.54,8700.0,51.9242,51.9907,51.9242,51.9657,8700.0
2008-06-16 10:20:00,62.57,62.57,62.49,62.54,5400.0,51.9907,51.9907,51.9242,51.9657,5400.0
2008-06-16 10:30:00,62.52,62.52,62.48,62.48,2200.0,51.9491,51.9491,51.9159,51.9159,2200.0
2008-06-16 10:40:00,62.51,62.56,62.51,62.51,5800.0,51.9408,51.9824,51.9408,51.9408,5800.0
2008-06-16 10:50:00,62.58,62.81,62.58,62.76,4800.0,51.999,52.1901,51.999,52.1486,4800.0
2008-06-16 11:00:00,62.73,62.74,62.7,62.73,1000.0,52.1236,52.1319,52.0987,52.1236,1000.0
2008-06-16 11:10:00,62.64,62.73,62.64,62.64,3900.0,52.0488,52.1236,52.0488,52.0488,3900.0
2008-06-16 11:20:00,62.57,62.64,62.57,62.64,800.0,51.9907,52.0488,51.9907,52.0488,800.0
2008-06-16 11:30:00,62.63,62.67,62.63,62.66,1100.0,52.0405,52.0738,52.0405,52.0655,1100.0
2008-06-16 11:40:00,62.67,62.7,62.66,62.66,1100.0,52.0738,52.0987,52.0655,52.0655,1100.0
2008-06-16 11:50:00,62.65,62.65,62.61,62.63,5600.0,52.0572,52.0572,52.0239,52.0405,5600.0
2008-06-16 12:00:00,62.59,62.59,62.52,62.59,900.0,52.0073,52.0073,51.9491,52.0073,900.0
2008-06-16 12:10:00,62.53,62.59,62.53,62.56,1700.0,51.9574,52.0073,51.9574,51.9824,1700.0
2008-06-16 12:20:00,62.56,62.59,62.56,62.59,1400.0,51.9824,52.0073,51.9824,52.0073,1400.0
2008-06-16 12:30:00,62.61,62.62,62.57,62.61,1500.0,52.0239,52.0322,51.9907,52.0239,1500.0
2008-06-16 12:40:00,62.59,62.59,62.59,62.59,400.0,52.0073,52.0073,52.0073,52.0073,400.0
2008-06-16 12:50:00,62.65,62.73,62.64,62.72,8100.0,52.0572,52.1236,52.0488,52.1153,8100.0
2008-06-16 13:00:00,62.66,62.66,62.56,62.59,1200.0,52.0655,52.0655,51.9824,52.0073,1200.0
2008-06-16 13:10:00,62.54,62.7,62.54,62.7,9200.0,51.9657,52.0987,51.9657,52.0987,9200.0
2008-06-16 13:20:00,62.71,62.77,62.68,62.77,3800.0,52.107,52.1569,52.0821,52.1569,3800.0
2008-06-16 13:30:00,62.84,62.93,62.83,62.88,12900.0,52.215,52.2898,52.2067,52.2483,12900.0
2008-06-16 13:40:00,62.86,62.92,62.81,62.86,4000.0,52.2316,52.2815,52.1901,52.2316,4000.0
2008-06-16 13:50:00,62.85,62.85,62.83,62.84,2900.0,52.2233,52.2233,52.2067,52.215,2900.0
2008-06-16 14:00:00,62.89,62.89,62.77,62.8,1000.0,52.2566,52.2566,52.1569,52.1818,1000.0
2008-06-16 14:10:00,62.84,62.84,62.75,62.78,2200.0,52.215,52.215,52.1402,52.1652,2200.0
2008-06-16 14:20:00,62.86,62.87,62.74,62.79,1800.0,52.2316,52.24,52.1319,52.1735,1800.0
2008-06-16 14:30:00,62.78,62.83,62.78,62.83,1400.0,52.1652,52.2067,52.1652,52.2067,1400.0
2008-06-16 14:40:00,62.83,62.9,62.83,62.87,5900.0,52.2067,52.2649,52.2067,52.24,5900.0
2008-06-16 14:50:00,62.85,62.92,62.85,62.86,3400.0,52.2233,52.2815,52.2233,52.2316,3400.0
2008-06-16 15:00:00,62.9,62.9,62.81,62.81,4900.0,52.2649,52.2649,52.1901,52.1901,4900.0
2008-06-16 15:10:00,62.84,62.92,62.79,62.92,5400.0,52.215,52.2815,52.1735,52.2815,5400.0
2008-06-16 15:20:00,62.85,62.85,62.75,62.81,3200.0,52.2233,52.2233,52.1402,52.1901,3200.0
2008-06-16 15:30:00,62.83,62.83,62.74,62.74,6700.0,52.2067,52.2067,52.1319,52.1319,6700.0
2008-06-16 15:40:00,62.73,62.77,62.72,62.74,4800.0,52.1236,52.1569,52.1153,52.1319,4800.0
2008-06-16 15:50:00,62.81,62.82,62.72,62.76,5800.0,52.1901,52.1984,52.1153,52.1486,5800.0
2008-06-17 09:30:00,63.09,63.09,62.88,62.88,7000.0,52.4228,52.4228,52.2483,52.2483,7000.0
2008-06-17 09:40:00,62.88,62.91,62.74,62.81,2700.0,52.2483,52.2732,52.1319,52.1901,2700.0
2008-06-17 09:50:00,62.89,62.92,62.86,62.88,1800.0,52.2566,52.2815,52.2316,52.2483,1800.0
2008-06-17 10:00:00,62.93,62.95,62.85,62.85,6300.0,52.2898,52.3064,52.2233,52.2233,6300.0
2008-06-17 10:10:00,62.88,62.9,62.84,62.84,4500.0,52.2483,52.2649,52.215,52.215,4500.0
2008-06-17 10:20:00,62.89,62.89,62.75,62.77,6000.0,52.2566,52.2566,52.1402,52.1569,6000.0
2008-06-17 10:30:00,62.84,62.85,62.81,62.83,1500.0,52.215,52.2233,52.1901,52.2067,1500.0
2008-06-17 10:40:00,62.82,62.88,62.77,62.82,1900.0,52.1984,52.2483,52.1569,52.1984,1900.0
2008-06-17 10:50:00,62.87,62.94,62.86,62.92,3200.0,52.24,52.2981,52.2316,52.2815,3200.0
2008-06-17 11:00:00,62.98,62.99,62.98,62.99,700.0,52.3314,52.3397,52.3314,52.3397,700.0
2008-06-17 11:10:00,62.97,62.98,62.86,62.86,1900.0,52.323,52.3314,52.2316,52.2316,1900.0
2008-06-17 11:20:00,62.82,62.9,62.75,62.76,4400.0,52.1984,52.2649,52.1402,52.1486,4400.0
2008-06-17 11:30:00,62.75,62.75,62.71,62.71,500.0,52.1402,52.1402,52.107,52.107,500.0
2008-06-17 11:40:00,62.71,62.72,62.71,62.72,500.0,52.107,52.1153,52.107,52.1153,500.0
2008-06-17 11:50:00,62.73,62.73,62.67,62.72,6200.0,52.1236,52.1236,52.0738,52.1153,6200.0
2008-06-17 12:00:00,62.68,62.75,62.67,62.75,10400.0,52.0821,52.1402,52.0738,52.1402,10400.0
2008-06-17 12:10:00,62.75,62.79,62.73,62.76,7900.0,52.1402,52.1735,52.1236,52.1486,7900.0
2008-06-17 12:20:00,62.76,62.76,62.68,62.68,4700.0,52.1486,52.1486,52.0821,52.0821,4700.0
2008-06-17 12:30:00,62.71,62.74,62.7,62.7,3100.0,52.107,52.1319,52.0987,52.0987,3100.0
2008-06-17 12:40:00,62.62,62.66,62.62,62.66,200.0,52.0322,52.0655,52.0322,52.0655,200.0
2008-06-17 12:50:00,62.59,62.66,62.59,62.65,1900.0,52.0073,52.0655,52.0073,52.0572,1900.0
2008-06-17 13:00:00,62.63,62.73,62.61,62.73,4600.0,52.0405,52.1236,52.0239,52.1236,4600.0
2008-06-17 13:10:00,62.75,62.79,62.73,62.74,9100.0,52.1402,52.1735,52.1236,52.1319,9100.0
2008-06-17 13:20:00,62.72,62.81,62.71,62.81,6700.0,52.1153,52.1901,52.107,52.1901,6700.0
2008-06-17 13:30:00,62.82,62.83,62.8,62.83,1600.0,52.1984,52.2067,52.1818,52.2067,1600.0
2008-06-17 13:40:00,62.81,62.84,62.74,62.8,4800.0,52.1901,52.215,52.1319,52.1818,4800.0
2008-06-17 13:50:00,62.76,62.8,62.76,62.77,2200.0,52.1486,52.1818,52.1486,52.1569,2200.0
2008-06-17 14:00:00,62.82,62.83,62.78,62.78,2900.0,52.1984,52.2067,52.1652,52.1652,2900.0
2008-06-17 14:10:00,62.78,62.83,62.77,62.8,4000.0,52.1652,52.2067,52.1569,52.1818,4000.0
2008-06-17 14:20:00,62.79,62.83,62.71,62.71,2700.0,52.1735,52.2067,52.107,52.107,2700.0
2008-06-17 14:30:00,62.72,62.74,62.67,62.67,5700.0,52.1153,52.1319,52.0738,52.0738,5700.0
2008-06-17 14:40:00,62.71,62.77,62.69,62.75,3600.0,52.107,52.1569,52.0904,52.1402,3600.0
2008-06-17 14:50:00,62.71,62.75,62.71,62.75,1700.0,52.107,52.1402,52.107,52.1402,1700.0
2008-06-17 15:00:00,62.74,62.74,62.68,62.68,2900.0,52.1319,52.1319,52.0821,52.0821,2900.0
2008-06-17 15:10:00,62.71,62.75,62.63,62.68,17700.0,52.107,52.1402,52.0405,52.0821,17700.0
2008-06-17 15:20:00,62.6,62.65,62.52,62.63,15700.0,52.0156,52.0572,51.9491,52.0405,15700.0
2008-06-17 15:30:00,62.59,62.68,62.55,62.61,19900.0,52.0073,52.0821,51.9741,52.0239,19900.0
2008-06-17 15:40:00,62.59,62.6,62.52,62.59,6200.0,52.0073,52.0156,51.9491,52.0073,6200.0
2008-06-17 15:50:00,62.59,62.64,62.55,62.55,11600.0,52.0073,52.0488,51.9741,51.9741,11600.0
2008-06-18 09:30:00,62.31,62.35,62.26,62.34,14700.0,51.7746,51.8079,51.7331,51.7996,14700.0
2008-06-18 09:40:00,62.37,62.44,62.37,62.37,4600.0,51.8245,51.8827,51.8245,51.8245,4600.0
2008-06-18 09:50:00,62.3,62.32,62.24,62.24,3500.0,51.7663,51.7829,51.7165,51.7165,3500.0
2008-06-18 10:00:00,62.23,62.26,62.21,62.26,6400.0,51.7082,51.7331,51.6915,51.7331,6400.0
2008-06-18 10:10:00,62.25,62.25,62.22,62.23,4600.0,51.7248,51.7248,51.6999,51.7082,4600.0
2008-06-18 10:20:00,62.28,62.28,62.15,62.18,8300.0,51.7497,51.7497,51.6417,51.6666,8300.0
2008-06-18 10:30:00,62.14,62.17,62.1,62.17,11400.0,51.6334,51.6583,51.6001,51.6583,11400.0
2008-06-18 10:40:00,62.17,62.19,62.0,62.0,13900.0,51.6583,51.6749,51.5171,51.5171,13900.0
2008-06-18 10:50:00,62.0,62.0,61.9,61.95,18900.0,51.5171,51.5171,51.434,51.4755,18900.0
2008-06-18 11:00:00,61.97,62.01,61.97,62.01,1600.0,51.4921,51.5254,51.4921,51.5254,1600.0
2008-06-18 11:10:00,62.08,62.13,62.07,62.07,1400.0,51.5835,51.6251,51.5752,51.5752,1400.0
2008-06-18 11:20:00,62.08,62.09,62.06,62.08,1100.0,51.5835,51.5918,51.5669,51.5835,1100.0
2008-06-18 11:30:00,62.11,62.2,62.11,62.16,5100.0,51.6085,51.6832,51.6085,51.65,5100.0
2008-06-18 11:40:00,62.16,62.17,62.14,62.17,2200.0,51.65,51.6583,51.6334,51.6583,2200.0
2008-06-18 11:50:00,62.23,62.34,62.23,62.28,6600.0,51.7082,51.7996,51.7082,51.7497,6600.0
2008-06-18 12:00:00,62.24,62.25,62.24,62.24,700.0,51.7165,51.7248,51.7165,51.7165,700.0
2008-06-18 12:10:00,62.24,62.24,62.19,62.23,2400.0,51.7165,51.7165,51.6749,51.7082,2400.0
2008-06-18 12:20:00,62.18,62.2,62.17,62.2,1900.0,51.6666,51.6832,51.6583,51.6832,1900.0
2008-06-18 12:30:00,62.16,62.26,62.16,62.26,3500.0,51.65,51.7331,51.65,51.7331,3500.0
2008-06-18 12:40:00,62.2,62.2,62.12,62.12,1000.0,51.6832,51.6832,51.6168,51.6168,1000.0
2008-06-18 12:50:00,62.08,62.11,62.07,62.11,1300.0,51.5835,51.6085,51.5752,51.6085,1300.0
2008-06-18 13:00:00,62.07,62.07,61.96,61.98,10300.0,51.5752,51.5752,51.4838,51.5004,10300.0
2008-06-18 13:10:00,61.97,61.98,61.83,61.91,15700.0,51.4921,51.5004,51.3758,51.4423,15700.0
2008-06-18 13:20:00,61.9,61.97,61.89,61.89,5800.0,51.434,51.4921,51.4257,51.4257,5800.0
2008-06-18 13:30:00,61.9,61.97,61.84,61.86,25900.0,51.434,51.4921,51.3841,51.4007,25900.0
2008-06-18 13:40:00,61.86,61.97,61.86,61.95,56800.0,51.4007,51.4921,51.4007,51.4755,56800.0
2008-06-18 13:50:00,61.94,62.0,61.94,61.97,16400.0,51.4672,51.5171,51.4672,51.4921,16400.0
2008-06-18 14:00:00,62.05,62.09,62.03,62.06,10800.0,51.5586,51.5918,51.542,51.5669,10800.0
2008-06-18 14:10:00,62.04,62.04,61.95,61.97,9700.0,51.5503,51.5503,51.4755,51.4921,9700.0
2008-06-18 14:20:00,61.94,61.95,61.83,61.9,17200.0,51.4672,51.4755,51.3758,51.434,17200.0
2008-06-18 14:30:00,61.9,62.01,61.86,62.0,22300.0,51.434,51.5254,51.4007,51.5171,22300.0
2008-06-18 14:40:00,62.0,62.04,61.97,61.98,4800.0,51.5171,51.5503,51.4921,51.5004,4800.0
2008-06-18 14:50:00,61.97,62.07,61.97,62.05,3900.0,51.4921,51.5752,51.4921,51.5586,3900.0
2008-06-18 15:00:00,62.05,62.23,62.0,62.23,3000.0,51.5586,51.7082,51.5171,51.7082,3000.0
2008-06-18 15:10:00,62.22,62.25,62.11,62.25,2900.0,51.6999,51.7248,51.6085,51.7248,2900.0
2008-06-18 15:20:00,62.27,62.29,62.21,62.21,17600.0,51.7414,51.758,51.6915,51.6915,17600.0
2008-06-18 15:30:00,62.2,62.26,62.12,62.12,9800.0,51.6832,51.7331,51.6168,51.6168,9800.0
2008-06-18 15:40:00,62.12,62.12,62.01,62.04,6800.0,51.6168,51.6168,51.5254,51.5503,6800.0
2008-06-18 15:50:00,62.02,62.14,62.02,62.08,7700.0,51.5337,51.6334,51.5337,51.5835,7700.0
2008-06-19 09:30:00,61.95,62.23,61.93,62.19,23500.0,51.4755,51.7082,51.4589,51.6749,23500.0
2008-06-19 09:40:00,62.17,62.2,61.96,62.01,5500.0,51.6583,51.6832,51.4838,51.5254,5500.0
2008-06-19 09:50:00,62.02,62.1,61.92,61.98,13500.0,51.5337,51.6001,51.4506,51.5004,13500.0
2008-06-19 10:00:00,62.02,62.02,61.8,61.84,15600.0,51.5337,51.5337,51.3509,51.3841,15600.0
2008-06-19 10:10:00,61.82,61.84,61.69,61.77,12400.0,51.3675,51.3841,51.2595,51.3259,12400.0
2008-06-19 10:20:00,61.74,61.96,61.74,61.95,10400.0,51.301,51.4838,51.301,51.4755,10400.0
2008-06-19 10:30:00,61.95,62.01,61.95,62.01,4600.0,51.4755,51.5254,51.4755,51.5254,4600.0
2008-06-19 10:40:00,61.98,62.02,61.95,62.02,8000.0,51.5004,51.5337,51.4755,51.5337,8000.0
2008-06-19 10:50:00,62.03,62.15,62.03,62.15,7800.0,51.542,51.6417,51.542,51.6417,7800.0
2008-06-19 11:00:00,62.17,62.25,62.05,62.07,13200.0,51.6583,51.7248,51.5586,51.5752,13200.0
2008-06-19 11:10:00,62.06,62.06,61.9,61.97,9800.0,51.5669,51.5669,51.434,51.4921,9800.0
2008-06-19 11:20:00,62.02,62.03,61.86,61.91,32900.0,51.5337,51.542,51.4007,51.4423,32900.0
2008-06-19 11:30:00,61.96,62.0,61.93,61.93,7000.0,51.4838,51.5171,51.4589,51.4589,7000.0
2008-06-19 11:40:00,61.91,61.95,61.9,61.95,3900.0,51.4423,51.4755,51.434,51.4755,3900.0
2008-06-19 11:50:00,62.01,62.03,61.9,62.0,4000.0,51.5254,51.542,51.434,51.5171,4000.0
2008-06-19 12:00:00,62.0,62.13,61.99,62.13,3500.0,51.5171,51.6251,51.5087,51.6251,3500.0
2008-06-19 12:10:00,62.15,62.27,62.12,62.27,6600.0,51.6417,51.7414,51.6168,51.7414,6600.0
2008-06-19 12:20:00,62.22,62.34,62.22,62.24,7900.0,51.6999,51.7996,51.6999,51.7165,7900.0
2008-06-19 12:30:00,62.23,62.38,62.23,62.32,1100.0,51.7082,51.8328,51.7082,51.7829,1100.0
2008-06-19 12:40:00,62.29,62.29,62.22,62.26,5700.0,51.758,51.758,51.6999,51.7331,5700.0
2008-06-19 12:50:00,62.29,62.31,62.23,62.25,3100.0,51.758,51.7746,51.7082,51.7248,3100.0
2008-06-19 13:00:00,62.25,62.29,62.23,62.29,12900.0,51.7248,51.758,51.7082,51.758,12900.0
2008-06-19 13:10:00,62.32,62.35,62.27,62.32,3500.0,51.7829,51.8079,51.7414,51.7829,3500.0
2008-06-19 13:20:00,62.27,62.36,62.26,62.36,1700.0,51.7414,51.8162,51.7331,51.8162,1700.0
2008-06-19 13:30:00,62.37,62.4,62.35,62.36,6100.0,51.8245,51.8494,51.8079,51.8162,6100.0
2008-06-19 13:40:00,62.36,62.36,62.2,62.22,66100.0,51.8162,51.8162,51.6832,51.6999,66100.0
2008-06-19 13:50:00,62.21,62.26,62.17,62.23,4600.0,51.6915,51.7331,51.6583,51.7082,4600.0
2008-06-19 14:00:00,62.24,62.26,62.17,62.19,5200.0,51.7165,51.7331,51.6583,51.6749,5200.0
2008-06-19 14:10:00,62.2,62.32,62.2,62.28,4000.0,51.6832,51.7829,51.6832,51.7497,4000.0
2008-06-19 14:20:00,62.3,62.39,62.27,62.33,5200.0,51.7663,51.8411,51.7414,51.7913,5200.0
2008-06-19 14:30:00,62.37,62.56,62.37,62.52,4000.0,51.8245,51.9824,51.8245,51.9491,4000.0
2008-06-19 14:40:00,62.53,62.6,62.48,62.48,13500.0,51.9574,52.0156,51.9159,51.9159,13500.0
2008-06-19 14:50:00,62.48,62.57,62.46,62.54,10000.0,51.9159,51.9907,51.8993,51.9657,10000.0
2008-06-19 15:00:00,62.56,62.65,62.56,62.56,4600.0,51.9824,52.0572,51.9824,51.9824,4600.0
2008-06-19 15:10:00,62.57,62.59,62.49,62.58,6500.0,51.9907,52.0073,51.9242,51.999,6500.0
2008-06-19 15:20:00,62.57,62.57,62.46,62.49,6600.0,51.9907,51.9907,51.8993,51.9242,6600.0
2008-06-19 15:30:00,62.47,62.52,62.42,62.45,15000.0,51.9076,51.9491,51.866,51.891,15000.0
2008-06-19 15:40:00,62.44,62.49,62.38,62.41,8700.0,51.8827,51.9242,51.8328,51.8577,8700.0
2008-06-19 15:50:00,62.4,62.41,62.35,62.38,10500.0,51.8494,51.8577,51.8079,51.8328,10500.0
2008-06-20 09:30:00,62.07,62.07,61.88,61.88,7200.0,51.5752,51.5752,51.4173,51.4173,7200.0
2008-06-20 09:40:00,61.92,61.92,61.84,61.89,4700.0,51.4506,51.4506,51.3841,51.4257,4700.0
2008-06-20 09:50:00,61.9,61.9,61.75,61.78,8300.0,51.434,51.434,51.3093,51.3342,8300.0
2008-06-20 10:00:00,61.79,61.79,61.45,61.48,9700.0,51.3426,51.3426,51.06,51.085,9700.0
2008-06-20 10:10:00,61.56,61.58,61.55,61.58,1200.0,51.1514,51.1681,51.1431,51.1681,1200.0
2008-06-20 10:20:00,61.59,61.6,61.53,61.59,3800.0,51.1764,51.1847,51.1265,51.1764,3800.0
2008-06-20 10:30:00,61.55,61.55,61.41,61.44,1800.0,51.1431,51.1431,51.0268,51.0517,1800.0
2008-06-20 10:40:00,61.43,61.51,61.43,61.47,8800.0,51.0434,51.1099,51.0434,51.0767,8800.0
2008-06-20 10:50:00,61.51,61.56,61.48,61.51,9800.0,51.1099,51.1514,51.085,51.1099,9800.0
2008-06-20 11:00:00,61.5,61.65,61.48,61.65,5200.0,51.1016,51.2262,51.085,51.2262,5200.0
2008-06-20 11:10:00,61.58,61.59,61.53,61.53,6600.0,51.1681,51.1764,51.1265,51.1265,6600.0
2008-06-20 11:20:00,61.59,61.66,61.59,61.6,1500.0,51.1764,51.2345,51.1764,51.1847,1500.0
2008-06-20 11:30:00,61.62,61.62,61.58,61.58,600.0,51.2013,51.2013,51.1681,51.1681,600.0
2008-06-20 11:40:00,61.63,61.76,61.58,61.62,6500.0,51.2096,51.3176,51.1681,51.2013,6500.0
2008-06-20 11:50:00,61.57,61.65,61.57,61.65,5000.0,51.1598,51.2262,51.1598,51.2262,5000.0
2008-06-20 12:00:00,61.64,61.65,61.53,61.54,7600.0,51.2179,51.2262,51.1265,51.1348,7600.0
2008-06-20 12:10:00,61.55,61.58,61.53,61.54,12700.0,51.1431,51.1681,51.1265,51.1348,12700.0
2008-06-20 12:20:00,61.56,61.56,61.5,61.5,3000.0,51.1514,51.1514,51.1016,51.1016,3000.0
2008-06-20 12:30:00,61.56,61.63,61.55,61.58,4500.0,51.1514,51.2096,51.1431,51.1681,4500.0
2008-06-20 12:40:00,61.54,61.61,61.54,61.57,3300.0,51.1348,51.193,51.1348,51.1598,3300.0
2008-06-20 12:50:00,61.56,61.57,61.56,61.56,5300.0,51.1514,51.1598,51.1514,51.1514,5300.0
2008-06-20 13:00:00,61.55,61.57,61.53,61.56,1400.0,51.1431,51.1598,51.1265,51.1514,1400.0
2008-06-20 13:10:00,61.64,61.64,61.55,61.56,5300.0,51.2179,51.2179,51.1431,51.1514,5300.0
2008-06-20 13:20:00,61.51,61.52,61.37,61.42,18100.0,51.1099,51.1182,50.9936,51.0351,18100.0
2008-06-20 13:30:00,61.34,61.35,61.27,61.35,7800.0,50.9686,50.977,50.9105,50.977,7800.0
2008-06-20 13:40:00,61.36,61.36,61.26,61.29,6300.0,50.9853,50.9853,50.9022,50.9271,6300.0
2008-06-20 13:50:00,61.32,61.36,61.29,61.29,7500.0,50.952,50.9853,50.9271,50.9271,7500.0
2008-06-20 14:00:00,61.25,61.32,61.23,61.27,5200.0,50.8939,50.952,50.8772,50.9105,5200.0
2008-06-20 14:10:00,61.26,61.26,61.16,61.18,11200.0,50.9022,50.9022,50.8191,50.8357,11200.0
2008-06-20 14:20:00,61.18,61.25,61.18,61.21,4400.0,50.8357,50.8939,50.8357,50.8606,4400.0
2008-06-20 14:30:00,61.23,61.23,61.15,61.17,2100.0,50.8772,50.8772,50.8108,50.8274,2100.0
2008-06-20 14:40:00,61.19,61.23,61.19,61.23,4200.0,50.844,50.8772,50.844,50.8772,4200.0
2008-06-20 14:50:00,61.23,61.23,61.0,61.03,10300.0,50.8772,50.8772,50.6861,50.7111,10300.0
2008-06-20 15:00:00,61.03,61.15,61.0,61.11,5700.0,50.7111,50.8108,50.6861,50.7775,5700.0
2008-06-20 15:10:00,61.09,61.15,61.09,61.12,2000.0,50.7609,50.8108,50.7609,50.7858,2000.0
2008-06-20 15:20:00,61.1,61.28,61.05,61.14,24200.0,50.7692,50.9188,50.7277,50.8025,24200.0
2008-06-20 15:30:00,61.12,61.22,61.12,61.16,4300.0,50.7858,50.8689,50.7858,50.8191,4300.0
2008-06-20 15:40:00,61.19,61.32,61.18,61.23,10100.0,50.844,50.952,50.8357,50.8772,10100.0
2008-06-20 15:50:00,61.25,61.35,61.24,61.24,6400.0,50.8939,50.977,50.8856,50.8856,6400.0
2008-06-23 09:30:00,61.58,61.58,61.36,61.5,14900.0,51.1681,51.1681,50.9853,51.1016,14900.0
2008-06-23 09:40:00,61.57,61.58,61.41,61.41,3900.0,51.1598,51.1681,51.0268,51.0268,3900.0
2008-06-23 09:50:00,61.4,61.4,61.28,61.28,7200.0,51.0185,51.0185,50.9188,50.9188,7200.0
2008-06-23 10:00:00,61.32,61.37,61.27,61.34,8500.0,50.952,50.9936,50.9105,50.9686,8500.0
2008-06-23 10:10:00,61.4,61.47,61.39,61.46,4100.0,51.0185,51.0767,51.0102,51.0684,4100.0
2008-06-23 10:20:00,61.43,61.45,61.4,61.4,1200.0,51.0434,51.06,51.0185,51.0185,1200.0
2008-06-23 10:30:00,61.4,61.55,61.4,61.49,8300.0,51.0185,51.1431,51.0185,51.0933,8300.0
2008-06-23 10:40:00,61.54,61.54,61.38,61.4,13200.0,51.1348,51.1348,51.0019,51.0185,13200.0
2008-06-23 10:50:00,61.35,61.38,61.25,61.38,3900.0,50.977,51.0019,50.8939,51.0019,3900.0
2008-06-23 11:00:00,61.36,61.39,61.32,61.32,1300.0,50.9853,51.0102,50.952,50.952,1300.0
2008-06-23 11:10:00,61.32,61.36,61.24,61.24,4300.0,50.952,50.9853,50.8856,50.8856,4300.0
2008-06-23 11:20:00,61.29,61.3,61.21,61.27,16200.0,50.9271,50.9354,50.8606,50.9105,16200.0
2008-06-23 11:30:00,61.32,61.36,61.3,61.35,5400.0,50.952,50.9853,50.9354,50.977,5400.0
2008-06-23 11:40:00,61.32,61.36,61.28,61.28,10300.0,50.952,50.9853,50.9188,50.9188,10300.0
2008-06-23 11:50:00,61.25,61.4,61.25,61.4,24100.0,50.8939,51.0185,50.8939,51.0185,24100.0
2008-06-23 12:00:00,61.42,61.42,61.3,61.35,7800.0,51.0351,51.0351,50.9354,50.977,7800.0
2008-06-23 12:10:00,61.33,61.33,61.23,61.24,2000.0,50.9603,50.9603,50.8772,50.8856,2000.0
2008-06-23 12:20:00,61.28,61.28,61.23,61.25,2900.0,50.9188,50.9188,50.8772,50.8939,2900.0
2008-06-23 12:30:00,61.24,61.32,61.24,61.26,1000.0,50.8856,50.952,50.8856,50.9022,1000.0
2008-06-23 12:40:00,61.27,61.33,61.25,61.33,4300.0,50.9105,50.9603,50.8939,50.9603,4300.0
2008-06-23 12:50:00,61.33,61.41,61.31,61.41,5900.0,50.9603,51.0268,50.9437,51.0268,5900.0
2008-06-23 13:00:00,61.41,61.41,61.35,61.4,4400.0,51.0268,51.0268,50.977,51.0185,4400.0
2008-06-23 13:10:00,61.36,61.36,61.3,61.34,4600.0,50.9853,50.9853,50.9354,50.9686,4600.0
2008-06-23 13:20:00,61.35,61.48,61.35,61.44,7200.0,50.977,51.085,50.977,51.0517,7200.0
2008-06-23 13:30:00,61.44,61.47,61.4,61.41,12800.0,51.0517,51.0767,51.0185,51.0268,12800.0
2008-06-23 13:40:00,61.43,61.57,61.43,61.57,3100.0,51.0434,51.1598,51.0434,51.1598,3100.0
2008-06-23 13:50:00,61.52,61.53,61.51,61.51,2700.0,51.1182,51.1265,51.1099,51.1099,2700.0
2008-06-23 14:00:00,61.52,61.52,61.49,61.5,1200.0,51.1182,51.1182,51.0933,51.1016,1200.0
2008-06-23 14:10:00,61.47,61.52,61.46,61.52,3300.0,51.0767,51.1182,51.0684,51.1182,3300.0
2008-06-23 14:20:00,61.51,61.51,61.46,61.5,6600.0,51.1099,51.1099,51.0684,51.1016,6600.0
2008-06-23 14:30:00,61.52,61.55,61.49,61.52,5600.0,51.1182,51.1431,51.0933,51.1182,5600.0
2008-06-23 14:40:00,61.52,61.52,61.42,61.42,2900.0,51.1182,51.1182,51.0351,51.0351,2900.0
2008-06-23 14:50:00,61.39,61.45,61.36,61.45,11300.0,51.0102,51.06,50.9853,51.06,11300.0
2008-06-23 15:00:00,61.45,61.45,61.37,61.39,2400.0,51.06,51.06,50.9936,51.0102,2400.0
2008-06-23 15:10:00,61.41,61.43,61.32,61.32,10500.0,51.0268,51.0434,50.952,50.952,10500.0
2008-06-23 15:20:00,61.34,61.42,61.29,61.42,8400.0,50.9686,51.0351,50.9271,51.0351,8400.0
2008-06-23 15:30:00,61.43,61.44,61.37,61.41,7100.0,51.0434,51.0517,50.9936,51.0268,7100.0
2008-06-23 15:40:00,61.41,61.45,61.35,61.36,9300.0,51.0268,51.06,50.977,50.9853,9300.0
2008-06-23 15:50:00,61.31,61.37,61.28,61.37,6300.0,50.9437,50.9936,50.9188,50.9936,6300.0
2008-06-24 09:30:00,61.05,61.05,60.89,60.96,9400.0,50.8446,50.8446,50.7113,50.7696,9400.0
2008-06-24 09:40:00,60.99,60.99,60.76,60.77,4000.0,50.7946,50.7946,50.6031,50.6114,4000.0
2008-06-24 09:50:00,60.77,60.77,60.66,60.66,2500.0,50.6114,50.6114,50.5198,50.5198,2500.0
2008-06-24 10:00:00,60.65,60.65,60.51,60.6,12500.0,50.5114,50.5114,50.3949,50.4698,12500.0
2008-06-24 10:10:00,60.65,60.67,60.59,60.65,5600.0,50.5114,50.5281,50.4615,50.5114,5600.0
2008-06-24 10:20:00,60.62,60.66,60.57,60.64,3800.0,50.4865,50.5198,50.4448,50.5031,3800.0
2008-06-24 10:30:00,60.63,60.63,60.45,60.53,6300.0,50.4948,50.4948,50.3449,50.4115,6300.0
2008-06-24 10:40:00,60.54,60.65,60.46,60.64,12300.0,50.4198,50.5114,50.3532,50.5031,12300.0
2008-06-24 10:50:00,60.62,60.81,60.61,60.81,1500.0,50.4865,50.6447,50.4781,50.6447,1500.0
2008-06-24 11:00:00,60.82,60.84,60.77,60.81,1500.0,50.653,50.6697,50.6114,50.6447,1500.0
2008-06-24 11:10:00,60.84,61.02,60.84,60.99,1400.0,50.6697,50.8196,50.6697,50.7946,1400.0
2008-06-24 11:20:00,61.03,61.03,61.0,61.0,1000.0,50.8279,50.8279,50.8029,50.8029,1000.0
2008-06-24 11:30:00,60.95,60.95,60.89,60.94,2700.0,50.7613,50.7613,50.7113,50.753,2700.0
2008-06-24 11:40:00,60.93,61.08,60.91,61.08,6200.0,50.7446,50.8696,50.728,50.8696,6200.0
2008-06-24 11:50:00,61.03,61.14,61.03,61.14,2100.0,50.8279,50.9195,50.8279,50.9195,2100.0
2008-06-24 12:00:00,61.08,61.13,61.08,61.13,10500.0,50.8696,50.9112,50.8696,50.9112,10500.0
2008-06-24 12:10:00,61.15,61.15,61.04,61.08,4500.0,50.9279,50.9279,50.8363,50.8696,4500.0
2008-06-24 12:20:00,61.05,61.2,61.05,61.2,7900.0,50.8446,50.9695,50.8446,50.9695,7900.0
2008-06-24 12:30:00,61.2,61.22,61.2,61.22,1600.0,50.9695,50.9862,50.9695,50.9862,1600.0
2008-06-24 12:40:00,61.24,61.24,61.12,61.12,1900.0,51.0028,51.0028,50.9029,50.9029,1900.0
2008-06-24 12:50:00,61.14,61.14,61.08,61.09,700.0,50.9195,50.9195,50.8696,50.8779,700.0
2008-06-24 13:00:00,61.09,61.16,61.08,61.15,1900.0,50.8779,50.9362,50.8696,50.9279,1900.0
2008-06-24 13:10:00,61.12,61.14,61.08,61.14,18600.0,50.9029,50.9195,50.8696,50.9195,18600.0
2008-06-24 13:20:00,61.13,61.21,61.12,61.12,1500.0,50.9112,50.9778,50.9029,50.9029,1500.0
2008-06-24 13:30:00,61.08,61.11,61.03,61.09,5000.0,50.8696,50.8946,50.8279,50.8779,5000.0
2008-06-24 13:40:00,61.06,61.13,61.04,61.12,9200.0,50.8529,50.9112,50.8363,50.9029,9200.0
2008-06-24 13:50:00,61.12,61.21,61.12,61.17,1300.0,50.9029,50.9778,50.9029,50.9445,1300.0
2008-06-24 14:00:00,61.2,61.3,61.2,61.25,10500.0,50.9695,51.0528,50.9695,51.0111,10500.0
2008-06-24 14:10:00,61.18,61.19,61.13,61.15,5200.0,50.9528,50.9612,50.9112,50.9279,5200.0
2008-06-24 14:20:00,61.16,61.18,61.13,61.16,8900.0,50.9362,50.9528,50.9112,50.9362,8900.0
2008-06-24 14:30:00,61.11,61.16,61.11,61.11,5400.0,50.8946,50.9362,50.8946,50.8946,5400.0
2008-06-24 14:40:00,61.05,61.05,60.93,60.93,4900.0,50.8446,50.8446,50.7446,50.7446,4900.0
2008-06-24 14:50:00,60.93,60.98,60.92,60.92,8200.0,50.7446,50.7863,50.7363,50.7363,8200.0
2008-06-24 15:00:00,60.97,60.99,60.87,60.87,11900.0,50.778,50.7946,50.6947,50.6947,11900.0
2008-06-24 15:10:00,60.89,60.89,60.81,60.82,3900.0,50.7113,50.7113,50.6447,50.653,3900.0
2008-06-24 15:20:00,60.83,60.86,60.76,60.76,4100.0,50.6614,50.6863,50.6031,50.6031,4100.0
2008-06-24 15:30:00,60.76,60.79,60.67,60.73,8300.0,50.6031,50.628,50.5281,50.5781,8300.0
2008-06-24 15:40:00,60.7,60.77,60.67,60.76,900.0,50.5531,50.6114,50.5281,50.6031,900.0
2008-06-24 15:50:00,60.73,60.75,60.63,60.75,28700.0,50.5781,50.5947,50.4948,50.5947,28700.0
2008-06-25 09:30:00,60.78,61.01,60.78,60.91,22800.0,50.6197,50.8113,50.6197,50.728,22800.0
2008-06-25 09:40:00,60.92,61.01,60.92,61.0,36300.0,50.7363,50.8113,50.7363,50.8029,36300.0
2008-06-25 09:50:00,60.96,60.97,60.91,60.91,3300.0,50.7696,50.778,50.728,50.728,3300.0
2008-06-25 10:00:00,60.96,61.02,60.89,60.93,13800.0,50.7696,50.8196,50.7113,50.7446,13800.0
2008-06-25 10:10:00,60.92,60.94,60.84,60.85,4500.0,50.7363,50.753,50.6697,50.678,4500.0
2008-06-25 10:20:00,60.86,60.91,60.86,60.9,10100.0,50.6863,50.728,50.6863,50.7197,10100.0
2008-06-25 10:30:00,60.89,61.12,60.88,61.08,10500.0,50.7113,50.9029,50.703,50.8696,10500.0
2008-06-25 10:40:00,61.1,61.14,61.08,61.12,5700.0,50.8862,50.9195,50.8696,50.9029,5700.0
2008-06-25 10:50:00,61.16,61.16,61.08,61.12,6100.0,50.9362,50.9362,50.8696,50.9029,6100.0
2008-06-25 11:00:00,61.1,61.16,61.08,61.16,2700.0,50.8862,50.9362,50.8696,50.9362,2700.0
2008-06-25 11:10:00,61.12,61.15,61.07,61.15,2400.0,50.9029,50.9279,50.8612,50.9279,2400.0
2008-06-25 11:20:00,61.14,61.17,61.09,61.12,4300.0,50.9195,50.9445,50.8779,50.9029,4300.0
2008-06-25 11:30:00,61.1,61.15,61.05,61.06,4200.0,50.8862,50.9279,50.8446,50.8529,4200.0
2008-06-25 11:40:00,61.07,61.07,61.01,61.01,700.0,50.8612,50.8612,50.8113,50.8113,700.0
2008-06-25 11:50:00,61.02,61.09,61.02,61.08,15800.0,50.8196,50.8779,50.8196,50.8696,15800.0
2008-06-25 12:00:00,61.05,61.06,61.02,61.06,4900.0,50.8446,50.8529,50.8196,50.8529,4900.0
2008-06-25 12:10:00,61.05,61.05,61.04,61.05,700.0,50.8446,50.8446,50.8363,50.8446,700.0
2008-06-25 12:20:00,61.11,61.11,61.06,61.06,1700.0,50.8946,50.8946,50.8529,50.8529,1700.0
2008-06-25 12:30:00,61.08,61.09,61.08,61.09,1000.0,50.8696,50.8779,50.8696,50.8779,1000.0
2008-06-25 12:40:00,61.1,61.11,61.03,61.03,3100.0,50.8862,50.8946,50.8279,50.8279,3100.0
2008-06-25 12:50:00,61.1,61.11,61.03,61.05,5400.0,50.8862,50.8946,50.8279,50.8446,5400.0
2008-06-25 13:00:00,61.01,61.07,61.01,61.05,6600.0,50.8113,50.8612,50.8113,50.8446,6600.0
2008-06-25 13:10:00,61.1,61.16,61.1,61.13,400.0,50.8862,50.9362,50.8862,50.9112,400.0
2008-06-25 13:20:00,61.14,61.16,61.1,61.11,12400.0,50.9195,50.9362,50.8862,50.8946,12400.0
2008-06-25 13:30:00,61.09,61.11,61.06,61.06,4300.0,50.8779,50.8946,50.8529,50.8529,4300.0
2008-06-25 13:40:00,61.06,61.09,61.06,61.08,3400.0,50.8529,50.8779,50.8529,50.8696,3400.0
2008-06-25 13:50:00,61.07,61.09,61.05,61.05,5900.0,50.8612,50.8779,50.8446,50.8446,5900.0
2008-06-25 14:00:00,61.05,61.16,61.04,61.12,11900.0,50.8446,50.9362,50.8363,50.9029,11900.0
2008-06-25 14:10:00,61.13,61.38,61.02,61.38,17400.0,50.9112,51.1194,50.8196,51.1194,17400.0
2008-06-25 14:20:00,61.43,61.43,61.15,61.15,9300.0,51.1611,51.1611,50.9279,50.9279,9300.0
2008-06-25 14:30:00,61.11,61.34,61.01,61.19,23000.0,50.8946,51.0861,50.8113,50.9612,23000.0
2008-06-25 14:40:00,61.19,61.26,61.02,61.12,15700.0,50.9612,51.0195,50.8196,50.9029,15700.0
2008-06-25 14:50:00,61.21,61.39,61.18,61.32,17900.0,50.9778,51.1277,50.9528,51.0694,17900.0
2008-06-25 15:00:00,61.35,61.6,61.33,61.6,13800.0,51.0944,51.3026,51.0778,51.3026,13800.0
2008-06-25 15:10:00,61.53,61.55,61.42,61.46,15000.0,51.2443,51.261,51.1527,51.186,15000.0
2008-06-25 15:20:00,61.39,61.39,61.15,61.23,151300.0,51.1277,51.1277,50.9279,50.9945,151300.0
2008-06-25 15:30:00,61.28,61.28,60.93,61.05,38400.0,51.0361,51.0361,50.7446,50.8446,38400.0
2008-06-25 15:40:00,61.03,61.09,60.94,60.94,36900.0,50.8279,50.8779,50.753,50.753,36900.0
2008-06-25 15:50:00,60.94,61.09,60.94,61.09,23200.0,50.753,50.8779,50.753,50.8779,23200.0
2008-06-26 09:30:00,60.48,60.48,60.32,60.39,4200.0,50.3699,50.3699,50.2366,50.2949,4200.0
2008-06-26 09:40:00,60.36,60.43,60.28,60.3,5000.0,50.2699,50.3282,50.2033,50.22,5000.0
2008-06-26 09:50:00,60.28,60.39,60.22,60.37,5300.0,50.2033,50.2949,50.1533,50.2783,5300.0
2008-06-26 10:00:00,60.38,60.45,60.22,60.29,11500.0,50.2866,50.3449,50.1533,50.2116,11500.0
2008-06-26 10:10:00,60.32,60.32,60.2,60.25,12300.0,50.2366,50.2366,50.1367,50.1783,12300.0
2008-06-26 10:20:00,60.24,60.41,60.24,60.39,7800.0,50.17,50.3116,50.17,50.2949,7800.0
2008-06-26 10:30:00,60.33,60.35,60.18,60.22,19400.0,50.2449,50.2616,50.12,50.1533,19400.0
2008-06-26 10:40:00,60.22,60.24,60.07,60.08,8500.0,50.1533,50.17,50.0284,50.0367,8500.0
2008-06-26 10:50:00,60.11,60.15,59.86,59.89,20300.0,50.0617,50.095,49.8535,49.8785,20300.0
2008-06-26 11:00:00,59.89,60.0,59.89,59.99,4300.0,49.8785,49.9701,49.8785,49.9618,4300.0
2008-06-26 11:10:00,59.97,59.97,59.86,59.86,4600.0,49.9451,49.9451,49.8535,49.8535,4600.0
2008-06-26 11:20:00,59.88,59.89,59.81,59.84,8600.0,49.8702,49.8785,49.8119,49.8369,8600.0
2008-06-26 11:30:00,59.89,59.9,59.83,59.83,1700.0,49.8785,49.8868,49.8285,49.8285,1700.0
2008-06-26 11:40:00,59.85,59.95,59.85,59.95,2100.0,49.8452,49.9285,49.8452,49.9285,2100.0
2008-06-26 11:50:00,59.97,59.97,59.89,59.93,2500.0,49.9451,49.9451,49.8785,49.9118,2500.0
2008-06-26 12:00:00,59.93,59.93,59.75,59.76,5300.0,49.9118,49.9118,49.7619,49.7702,5300.0
2008-06-26 12:10:00,59.77,59.78,59.71,59.76,6600.0,49.7786,49.7869,49.7286,49.7702,6600.0
2008-06-26 12:20:00,59.76,59.85,59.71,59.72,73700.0,49.7702,49.8452,49.7286,49.7369,73700.0
2008-06-26 12:30:00,59.71,59.74,59.62,59.63,4300.0,49.7286,49.7536,49.6536,49.662,4300.0
2008-06-26 12:40:00,59.68,59.69,59.62,59.63,11600.0,49.7036,49.7119,49.6536,49.662,11600.0
2008-06-26 12:50:00,59.62,59.76,59.62,59.73,5100.0,49.6536,49.7702,49.6536,49.7452,5100.0
2008-06-26 13:00:00,59.76,59.8,59.75,59.76,5800.0,49.7702,49.8035,49.7619,49.7702,5800.0
2008-06-26 13:10:00,59.79,59.81,59.73,59.77,5100.0,49.7952,49.8119,49.7452,49.7786,5100.0
2008-06-26 13:20:00,59.77,59.79,59.6,59.63,10600.0,49.7786,49.7952,49.637,49.662,10600.0
2008-06-26 13:30:00,59.61,59.68,59.61,59.66,7800.0,49.6453,49.7036,49.6453,49.6869,7800.0
2008-06-26 13:40:00,59.68,59.76,59.66,59.71,2500.0,49.7036,49.7702,49.6869,49.7286,2500.0
2008-06-26 13:50:00,59.72,59.83,59.72,59.78,2500.0,49.7369,49.8285,49.7369,49.7869,2500.0
2008-06-26 14:00:00,59.78,59.84,59.75,59.83,10800.0,49.7869,49.8369,49.7619,49.8285,10800.0
2008-06-26 14:10:00,59.88,59.88,59.65,59.65,8800.0,49.8702,49.8702,49.6786,49.6786,8800.0
2008-06-26 14:20:00,59.61,59.63,59.56,59.61,7800.0,49.6453,49.662,49.6037,49.6453,7800.0
2008-06-26 14:30:00,59.66,59.7,59.54,59.54,12900.0,49.6869,49.7203,49.587,49.587,12900.0
2008-06-26 14:40:00,59.54,59.59,59.43,59.44,14200.0,49.587,49.6286,49.4954,49.5037,14200.0
2008-06-26 14:50:00,59.48,59.53,59.47,59.49,7000.0,49.537,49.5787,49.5287,49.5454,7000.0
2008-06-26 15:00:00,59.48,59.58,59.46,59.55,10200.0,49.537,49.6203,49.5204,49.5953,10200.0
2008-06-26 15:10:00,59.54,59.67,59.53,59.55,8700.0,49.587,49.6953,49.5787,49.5953,8700.0
2008-06-26 15:20:00,59.55,59.72,59.55,59.67,11800.0,49.5953,49.7369,49.5953,49.6953,11800.0
2008-06-26 15:30:00,59.64,59.75,59.6,59.71,12800.0,49.6703,49.7619,49.637,49.7286,12800.0
2008-06-26 15:40:00,59.69,59.7,59.55,59.57,7100.0,49.7119,49.7203,49.5953,49.612,7100.0
2008-06-26 15:50:00,59.54,59.54,59.42,59.47,8100.0,49.587,49.587,49.4871,49.5287,8100.0
2008-06-27 09:30:00,59.55,59.56,59.36,59.36,21300.0,49.5953,49.6037,49.4371,49.4371,21300.0
2008-06-27 09:40:00,59.32,59.32,59.12,59.23,12800.0,49.4038,49.4038,49.2372,49.3288,12800.0
2008-06-27 09:50:00,59.22,59.41,59.22,59.33,5000.0,49.3205,49.4787,49.3205,49.4121,5000.0
2008-06-27 10:00:00,59.53,59.64,59.51,59.57,8400.0,49.5787,49.6703,49.562,49.612,8400.0
2008-06-27 10:10:00,59.57,59.57,59.42,59.44,3500.0,49.612,49.612,49.4871,49.5037,3500.0
2008-06-27 10:20:00,59.39,59.51,59.39,59.48,2300.0,49.4621,49.562,49.4621,49.537,2300.0
2008-06-27 10:30:00,59.53,59.65,59.53,59.57,2200.0,49.5787,49.6786,49.5787,49.612,2200.0
2008-06-27 10:40:00,59.59,59.59,59.34,59.39,8000.0,49.6286,49.6286,49.4204,49.4621,8000.0
2008-06-27 10:50:00,59.32,59.34,59.28,59.3,8800.0,49.4038,49.4204,49.3705,49.3871,8800.0
2008-06-27 11:00:00,59.24,59.34,59.21,59.34,4100.0,49.3371,49.4204,49.3122,49.4204,4100.0
2008-06-27 11:10:00,59.3,59.37,59.22,59.22,35700.0,49.3871,49.4454,49.3205,49.3205,35700.0
2008-06-27 11:20:00,59.3,59.36,59.25,59.34,900.0,49.3871,49.4371,49.3455,49.4204,900.0
2008-06-27 11:30:00,59.32,59.4,59.32,59.33,2200.0,49.4038,49.4704,49.4038,49.4121,2200.0
2008-06-27 11:40:00,59.32,59.47,59.32,59.47,3500.0,49.4038,49.5287,49.4038,49.5287,3500.0
2008-06-27 11:50:00,59.47,59.47,59.39,59.46,3800.0,49.5287,49.5287,49.4621,49.5204,3800.0
2008-06-27 12:00:00,59.47,59.55,59.46,59.55,3900.0,49.5287,49.5953,49.5204,49.5953,3900.0
2008-06-27 12:10:00,59.49,59.52,59.45,59.51,3700.0,49.5454,49.5703,49.512,49.562,3700.0
2008-06-27 12:20:00,59.51,59.55,59.47,59.52,2000.0,49.562,49.5953,49.5287,49.5703,2000.0
2008-06-27 12:30:00,59.45,59.45,59.41,59.41,1500.0,49.512,49.512,49.4787,49.4787,1500.0
2008-06-27 12:40:00,59.33,59.37,59.31,59.37,2400.0,49.4121,49.4454,49.3954,49.4454,2400.0
2008-06-27 12:50:00,59.35,59.39,59.3,59.31,2500.0,49.4288,49.4621,49.3871,49.3954,2500.0
2008-06-27 13:00:00,59.31,59.31,59.19,59.19,6700.0,49.3954,49.3954,49.2955,49.2955,6700.0
2008-06-27 13:10:00,59.18,59.19,59.06,59.11,13000.0,49.2872,49.2955,49.1872,49.2289,13000.0
2008-06-27 13:20:00,59.05,59.07,59.01,59.06,3900.0,49.1789,49.1956,49.1456,49.1872,3900.0
2008-06-27 13:30:00,59.06,59.11,58.96,58.96,2500.0,49.1872,49.2289,49.104,49.104,2500.0
2008-06-27 13:40:00,58.95,58.99,58.93,58.98,1900.0,49.0956,49.1289,49.079,49.1206,1900.0
2008-06-27 13:50:00,58.96,59.06,58.92,59.06,2900.0,49.104,49.1872,49.0706,49.1872,2900.0
2008-06-27 14:00:00,59.07,59.15,59.04,59.11,8500.0,49.1956,49.2622,49.1706,49.2289,8500.0
2008-06-27 14:10:00,59.14,59.29,59.08,59.23,12600.0,49.2539,49.3788,49.2039,49.3288,12600.0
2008-06-27 14:20:00,59.22,59.38,59.1,59.35,7800.0,49.3205,49.4537,49.2206,49.4288,7800.0
2008-06-27 14:30:00,59.34,59.42,59.32,59.32,3900.0,49.4204,49.4871,49.4038,49.4038,3900.0
2008-06-27 14:40:00,59.34,59.4,59.27,59.39,10700.0,49.4204,49.4704,49.3621,49.4621,10700.0
2008-06-27 14:50:00,59.39,59.43,59.33,59.43,19800.0,49.4621,49.4954,49.4121,49.4954,19800.0
2008-06-27 15:00:00,59.46,59.47,59.35,59.38,21700.0,49.5204,49.5287,49.4288,49.4537,21700.0
2008-06-27 15:10:00,59.39,59.47,59.35,59.36,18000.0,49.4621,49.5287,49.4288,49.4371,18000.0
2008-06-27 15:20:00,59.38,59.44,59.27,59.29,19700.0,49.4537,49.5037,49.3621,49.3788,19700.0
2008-06-27 15:30:00,59.29,59.37,59.21,59.31,13200.0,49.3788,49.4454,49.3122,49.3954,13200.0
2008-06-27 15:40:00,59.32,59.56,59.32,59.44,12700.0,49.4038,49.6037,49.4038,49.5037,12700.0
2008-06-27 15:50:00,59.46,59.47,59.35,59.35,19300.0,49.5204,49.5287,49.4288,49.4288,19300.0
2008-06-30 09:30:00,59.28,59.51,59.28,59.5,15700.0,49.3705,49.562,49.3705,49.5537,15700.0
2008-06-30 09:40:00,59.46,59.56,59.46,59.53,5000.0,49.5204,49.6037,49.5204,49.5787,5000.0
2008-06-30 09:50:00,59.53,59.53,59.3,59.3,5400.0,49.5787,49.5787,49.3871,49.3871,5400.0
2008-06-30 10:00:00,59.3,59.36,59.15,59.29,6100.0,49.3871,49.4371,49.2622,49.3788,6100.0
2008-06-30 10:10:00,59.27,59.39,59.25,59.38,6400.0,49.3621,49.4621,49.3455,49.4537,6400.0
2008-06-30 10:20:00,59.42,59.53,59.4,59.53,5900.0,49.4871,49.5787,49.4704,49.5787,5900.0
2008-06-30 10:30:00,59.54,59.61,59.49,59.54,11300.0,49.587,49.6453,49.5454,49.587,11300.0
2008-06-30 10:40:00,59.48,59.54,59.43,59.54,2000.0,49.537,49.587,49.4954,49.587,2000.0
2008-06-30 10:50:00,59.53,59.69,59.52,59.69,7700.0,49.5787,49.7119,49.5703,49.7119,7700.0
2008-06-30 11:00:00,59.71,59.72,59.62,59.66,2300.0,49.7286,49.7369,49.6536,49.6869,2300.0
2008-06-30 11:10:00,59.65,59.74,59.63,59.7,2100.0,49.6786,49.7536,49.662,49.7203,2100.0
2008-06-30 11:20:00,59.69,59.79,59.64,59.78,8100.0,49.7119,49.7952,49.6703,49.7869,8100.0
2008-06-30 11:30:00,59.81,59.81,59.66,59.66,5400.0,49.8119,49.8119,49.6869,49.6869,5400.0
2008-06-30 11:40:00,59.68,59.72,59.61,59.61,5300.0,49.7036,49.7369,49.6453,49.6453,5300.0
2008-06-30 11:50:00,59.66,59.74,59.66,59.67,2600.0,49.6869,49.7536,49.6869,49.6953,2600.0
2008-06-30 12:00:00,59.72,59.72,59.6,59.7,1900.0,49.7369,49.7369,49.637,49.7203,1900.0
2008-06-30 12:10:00,59.71,59.75,59.7,59.74,8700.0,49.7286,49.7619,49.7203,49.7536,8700.0
2008-06-30 12:20:00,59.71,59.74,59.68,59.74,6700.0,49.7286,49.7536,49.7036,49.7536,6700.0
2008-06-30 12:30:00,59.72,59.73,59.63,59.63,2200.0,49.7369,49.7452,49.662,49.662,2200.0
2008-06-30 12:40:00,59.68,59.77,59.64,59.76,3900.0,49.7036,49.7786,49.6703,49.7702,3900.0
2008-06-30 12:50:00,59.74,59.74,59.61,59.61,1900.0,49.7536,49.7536,49.6453,49.6453,1900.0
2008-06-30 13:00:00,59.59,59.61,59.58,59.58,1600.0,49.6286,49.6453,49.6203,49.6203,1600.0
2008-06-30 13:10:00,59.55,59.65,59.55,59.65,5400.0,49.5953,49.6786,49.5953,49.6786,5400.0
2008-06-30 13:20:00,59.67,59.71,59.6,59.6,9100.0,49.6953,49.7286,49.637,49.637,9100.0
2008-06-30 13:30:00,59.56,59.6,59.46,59.49,5400.0,49.6037,49.637,49.5204,49.5454,5400.0
2008-06-30 13:40:00,59.44,59.5,59.43,59.45,1200.0,49.5037,49.5537,49.4954,49.512,1200.0
2008-06-30 13:50:00,59.41,59.43,59.36,59.43,5200.0,49.4787,49.4954,49.4371,49.4954,5200.0
2008-06-30 14:00:00,59.44,59.49,59.39,59.47,10600.0,49.5037,49.5454,49.4621,49.5287,10600.0
2008-06-30 14:10:00,59.46,59.48,59.45,59.48,2800.0,49.5204,49.537,49.512,49.537,2800.0
2008-06-30 14:20:00,59.46,59.6,59.45,59.59,3600.0,49.5204,49.637,49.512,49.6286,3600.0
2008-06-30 14:30:00,59.55,59.55,59.45,59.49,8400.0,49.5953,49.5953,49.512,49.5454,8400.0
2008-06-30 14:40:00,59.49,59.59,59.49,59.55,4200.0,49.5454,49.6286,49.5454,49.5953,4200.0
2008-06-30 14:50:00,59.59,59.62,59.49,59.51,9700.0,49.6286,49.6536,49.5454,49.562,9700.0
2008-06-30 15:00:00,59.55,59.62,59.55,59.59,11000.0,49.5953,49.6536,49.5953,49.6286,11000.0
2008-06-30 15:10:00,59.61,59.69,59.61,59.64,13800.0,49.6453,49.7119,49.6453,49.6703,13800.0
2008-06-30 15:20:00,59.62,59.66,59.58,59.58,18200.0,49.6536,49.6869,49.6203,49.6203,18200.0
2008-06-30 15:30:00,59.58,59.59,59.5,59.55,27800.0,49.6203,49.6286,49.5537,49.5953,27800.0
2008-06-30 15:40:00,59.59,59.61,59.41,59.41,25200.0,49.6286,49.6453,49.4787,49.4787,25200.0
2008-06-30 15:50:00,59.4,59.4,59.19,59.19,9600.0,49.4704,49.4704,49.2955,49.2955,9600.0
2008-07-01 09:30:00,58.59,58.79,58.59,58.62,23800.0,48.7958,48.9624,48.7958,48.8208,23800.0
2008-07-01 09:40:00,58.64,58.66,58.58,58.62,12200.0,48.8374,48.8541,48.7875,48.8208,12200.0
2008-07-01 09:50:00,58.68,58.74,58.66,58.71,2200.0,48.8708,48.9207,48.8541,48.8957,2200.0
2008-07-01 10:00:00,58.76,59.16,58.76,58.95,15100.0,48.9374,49.2705,48.9374,49.0956,15100.0
2008-07-01 10:10:00,58.94,58.94,58.7,58.78,8300.0,49.0873,49.0873,48.8874,48.954,8300.0
2008-07-01 10:20:00,58.8,58.85,58.76,58.84,8500.0,48.9707,49.0123,48.9374,49.004,8500.0
2008-07-01 10:30:00,58.93,59.05,58.93,59.05,2200.0,49.079,49.1789,49.079,49.1789,2200.0
2008-07-01 10:40:00,59.05,59.16,58.95,59.13,17200.0,49.1789,49.2705,49.0956,49.2455,17200.0
2008-07-01 10:50:00,59.12,59.21,59.05,59.21,55300.0,49.2372,49.3122,49.1789,49.3122,55300.0
2008-07-01 11:00:00,59.25,59.28,59.17,59.17,3100.0,49.3455,49.3705,49.2789,49.2789,3100.0
2008-07-01 11:10:00,59.24,59.25,59.1,59.1,3600.0,49.3371,49.3455,49.2206,49.2206,3600.0
2008-07-01 11:20:00,59.1,59.2,59.1,59.15,7600.0,49.2206,49.3038,49.2206,49.2622,7600.0
2008-07-01 11:30:00,59.15,59.22,59.14,59.14,2900.0,49.2622,49.3205,49.2539,49.2539,2900.0
2008-07-01 11:40:00,59.13,59.16,59.04,59.07,5400.0,49.2455,49.2705,49.1706,49.1956,5400.0
2008-07-01 11:50:00,59.09,59.09,58.88,58.88,9700.0,49.2122,49.2122,49.0373,49.0373,9700.0
2008-07-01 12:00:00,58.9,58.92,58.81,58.86,8700.0,49.054,49.0706,48.979,49.0207,8700.0
2008-07-01 12:10:00,58.79,58.8,58.5,58.55,5700.0,48.9624,48.9707,48.7209,48.7625,5700.0
2008-07-01 12:20:00,58.6,58.6,58.3,58.36,12900.0,48.8041,48.8041,48.5543,48.6043,12900.0
2008-07-01 12:30:00,58.42,58.48,58.41,58.47,3600.0,48.6542,48.7042,48.6459,48.6959,3600.0
2008-07-01 12:40:00,58.48,58.5,58.4,58.48,4600.0,48.7042,48.7209,48.6376,48.7042,4600.0
2008-07-01 12:50:00,58.46,58.61,58.46,58.58,9000.0,48.6875,48.8125,48.6875,48.7875,9000.0
2008-07-01 13:00:00,58.62,58.62,58.45,58.45,3500.0,48.8208,48.8208,48.6792,48.6792,3500.0
2008-07-01 13:10:00,58.47,58.58,58.42,58.58,4900.0,48.6959,48.7875,48.6542,48.7875,4900.0
2008-07-01 13:20:00,58.57,58.66,58.57,58.61,17600.0,48.7792,48.8541,48.7792,48.8125,17600.0
2008-07-01 13:30:00,58.59,58.63,58.48,58.51,12300.0,48.7958,48.8291,48.7042,48.7292,12300.0
2008-07-01 13:40:00,58.55,58.69,58.44,58.69,12500.0,48.7625,48.8791,48.6709,48.8791,12500.0
2008-07-01 13:50:00,58.73,58.9,58.69,58.78,6600.0,48.9124,49.054,48.8791,48.954,6600.0
2008-07-01 14:00:00,58.75,59.02,58.75,58.95,19400.0,48.9291,49.1539,48.9291,49.0956,19400.0
2008-07-01 14:10:00,58.93,59.13,58.92,59.02,9100.0,49.079,49.2455,49.0706,49.1539,9100.0
2008-07-01 14:20:00,59.02,59.14,59.02,59.08,11100.0,49.1539,49.2539,49.1539,49.2039,11100.0
2008-07-01 14:30:00,59.06,59.13,58.99,59.1,8800.0,49.1872,49.2455,49.1289,49.2206,8800.0
2008-07-01 14:40:00,59.13,59.45,59.13,59.31,10800.0,49.2455,49.512,49.2455,49.3954,10800.0
2008-07-01 14:50:00,59.33,59.33,59.25,59.32,2600.0,49.4121,49.4121,49.3455,49.4038,2600.0
2008-07-01 15:00:00,59.22,59.29,59.17,59.26,12600.0,49.3205,49.3788,49.2789,49.3538,12600.0
2008-07-01 15:10:00,59.31,59.31,59.12,59.12,9200.0,49.3954,49.3954,49.2372,49.2372,9200.0
2008-07-01 15:20:00,59.14,59.3,59.13,59.24,18400.0,49.2539,49.3871,49.2455,49.3371,18400.0
2008-07-01 15:30:00,59.24,59.44,59.18,59.42,13400.0,49.3371,49.5037,49.2872,49.4871,13400.0
2008-07-01 15:40:00,59.44,59.44,59.27,59.3,15000.0,49.5037,49.5037,49.3621,49.3871,15000.0
2008-07-01 15:50:00,59.35,59.49,59.31,59.49,13300.0,49.4288,49.5454,49.3954,49.5454,13300.0
2008-07-02 09:30:00,59.74,59.78,59.69,59.76,12500.0,49.7536,49.7869,49.7119,49.7702,12500.0
2008-07-02 09:40:00,59.79,59.79,59.67,59.7,4400.0,49.7952,49.7952,49.6953,49.7203,4400.0
2008-07-02 09:50:00,59.67,59.71,59.48,59.57,9000.0,49.6953,49.7286,49.537,49.612,9000.0
2008-07-02 10:00:00,59.61,59.69,59.58,59.62,13500.0,49.6453,49.7119,49.6203,49.6536,13500.0
2008-07-02 10:10:00,59.63,59.65,59.39,59.41,8600.0,49.662,49.6786,49.4621,49.4787,8600.0
2008-07-02 10:20:00,59.41,59.51,59.38,59.43,3700.0,49.4787,49.562,49.4537,49.4954,3700.0
2008-07-02 10:30:00,59.39,59.45,59.31,59.37,9400.0,49.4621,49.512,49.3954,49.4454,9400.0
2008-07-02 10:40:00,59.35,59.54,59.35,59.54,6700.0,49.4288,49.587,49.4288,49.587,6700.0
2008-07-02 10:50:00,59.55,59.55,59.48,59.5,1900.0,49.5953,49.5953,49.537,49.5537,1900.0
2008-07-02 11:00:00,59.44,59.44,59.32,59.34,8000.0,49.5037,49.5037,49.4038,49.4204,8000.0
2008-07-02 11:10:00,59.36,59.36,59.32,59.36,2800.0,49.4371,49.4371,49.4038,49.4371,2800.0
2008-07-02 11:20:00,59.37,59.37,59.13,59.13,6600.0,49.4454,49.4454,49.2455,49.2455,6600.0
2008-07-02 11:30:00,59.17,59.19,59.04,59.05,12000.0,49.2789,49.2955,49.1706,49.1789,12000.0
2008-07-02 11:40:00,59.15,59.15,59.01,59.01,12500.0,49.2622,49.2622,49.1456,49.1456,12500.0
2008-07-02 11:50:00,59.0,59.0,58.93,58.95,1200.0,49.1373,49.1373,49.079,49.0956,1200.0
2008-07-02 12:00:00,59.0,59.04,58.95,59.01,3000.0,49.1373,49.1706,49.0956,49.1456,3000.0
2008-07-02 12:10:00,59.05,59.07,59.0,59.03,2100.0,49.1789,49.1956,49.1373,49.1623,2100.0
2008-07-02 12:20:00,59.04,59.04,58.83,58.87,4800.0,49.1706,49.1706,48.9957,49.029,4800.0
2008-07-02 12:30:00,58.87,58.88,58.77,58.77,4300.0,49.029,49.0373,48.9457,48.9457,4300.0
2008-07-02 12:40:00,58.82,58.92,58.82,58.84,2800.0,48.9874,49.0706,48.9874,49.004,2800.0
2008-07-02 12:50:00,58.93,58.93,58.84,58.91,1500.0,49.079,49.079,49.004,49.0623,1500.0
2008-07-02 13:00:00,58.89,58.93,58.79,58.79,3000.0,49.0457,49.079,48.9624,48.9624,3000.0
2008-07-02 13:10:00,58.8,58.92,58.76,58.88,4800.0,48.9707,49.0706,48.9374,49.0373,4800.0
2008-07-02 13:20:00,58.89,58.97,58.89,58.97,1600.0,49.0457,49.1123,49.0457,49.1123,1600.0
2008-07-02 13:30:00,58.99,59.03,58.92,58.92,9700.0,49.1289,49.1623,49.0706,49.0706,9700.0
2008-07-02 13:40:00,58.97,59.0,58.97,58.99,900.0,49.1123,49.1373,49.1123,49.1289,900.0
2008-07-02 13:50:00,59.05,59.18,59.05,59.15,1800.0,49.1789,49.2872,49.1789,49.2622,1800.0
2008-07-02 14:00:00,59.13,59.18,59.06,59.09,4400.0,49.2455,49.2872,49.1872,49.2122,4400.0
2008-07-02 14:10:00,59.08,59.12,59.06,59.1,2700.0,49.2039,49.2372,49.1872,49.2206,2700.0
2008-07-02 14:20:00,59.11,59.12,58.79,58.83,4600.0,49.2289,49.2372,48.9624,48.9957,4600.0
2008-07-02 14:30:00,58.79,58.88,58.71,58.75,3100.0,48.9624,49.0373,48.8957,48.9291,3100.0
2008-07-02 14:40:00,58.72,58.78,58.72,58.78,1000.0,48.9041,48.954,48.9041,48.954,1000.0
2008-07-02 14:50:00,58.74,58.77,58.59,58.62,5100.0,48.9207,48.9457,48.7958,48.8208,5100.0
2008-07-02 15:00:00,58.61,58.71,58.5,58.5,10900.0,48.8125,48.8957,48.7209,48.7209,10900.0
2008-07-02 15:10:00,58.52,58.58,58.51,58.52,5000.0,48.7375,48.7875,48.7292,48.7375,5000.0
2008-07-02 15:20:00,58.49,58.6,58.42,58.42,9800.0,48.7125,48.8041,48.6542,48.6542,9800.0
2008-07-02 15:30:00,58.4,58.42,58.24,58.3,5500.0,48.6376,48.6542,48.5043,48.5543,5500.0
2008-07-02 15:40:00,58.25,58.27,58.11,58.16,10000.0,48.5126,48.5293,48.396,48.4377,10000.0
2008-07-02 15:50:00,58.12,58.17,58.07,58.1,3900.0,48.4044,48.446,48.3627,48.3877,3900.0
2008-07-03 09:30:00,58.28,58.42,58.08,58.08,26500.0,48.5376,48.6542,48.3711,48.3711,26500.0
2008-07-03 09:40:00,58.09,58.09,57.63,57.7,7600.0,48.3794,48.3794,47.9963,48.0546,7600.0
2008-07-03 09:50:00,57.67,57.81,57.61,57.79,8200.0,48.0296,48.1462,47.9796,48.1295,8200.0
2008-07-03 10:00:00,57.76,57.77,57.36,57.7,10200.0,48.1046,48.1129,47.7714,48.0546,10200.0
2008-07-03 10:10:00,57.64,57.84,57.57,57.83,7000.0,48.0046,48.1712,47.9463,48.1629,7000.0
2008-07-03 10:20:00,57.82,57.99,57.76,57.99,5200.0,48.1545,48.2961,48.1046,48.2961,5200.0
2008-07-03 10:30:00,58.04,58.2,58.01,58.2,21000.0,48.3377,48.471,48.3128,48.471,21000.0
2008-07-03 10:40:00,58.12,58.18,57.97,58.16,8400.0,48.4044,48.4543,48.2794,48.4377,8400.0
2008-07-03 10:50:00,58.18,58.25,58.13,58.15,14200.0,48.4543,48.5126,48.4127,48.4294,14200.0
2008-07-03 11:00:00,58.15,58.33,58.13,58.27,25200.0,48.4294,48.5793,48.4127,48.5293,25200.0
2008-07-03 11:10:00,58.32,58.35,58.25,58.29,8200.0,48.5709,48.5959,48.5126,48.546,8200.0
2008-07-03 11:20:00,58.26,58.29,58.17,58.29,5100.0,48.521,48.546,48.446,48.546,5100.0
2008-07-03 11:30:00,58.35,58.35,58.15,58.21,5900.0,48.5959,48.5959,48.4294,48.4793,5900.0
2008-07-03 11:40:00,58.2,58.23,58.14,58.2,5000.0,48.471,48.496,48.421,48.471,5000.0
2008-07-03 11:50:00,58.25,58.25,58.15,58.17,3400.0,48.5126,48.5126,48.4294,48.446,3400.0
2008-07-03 12:00:00,58.19,58.19,58.1,58.12,2200.0,48.4627,48.4627,48.3877,48.4044,2200.0
2008-07-03 12:10:00,57.89,58.04,57.83,58.03,10700.0,48.2128,48.3377,48.1629,48.3294,10700.0
2008-07-03 12:20:00,58.03,58.05,57.98,58.05,7600.0,48.3294,48.3461,48.2878,48.3461,7600.0
2008-07-03 12:30:00,58.02,58.03,57.81,58.02,8400.0,48.3211,48.3294,48.1462,48.3211,8400.0
2008-07-03 12:40:00,57.96,58.03,57.88,58.02,14200.0,48.2711,48.3294,48.2045,48.3211,14200.0
2008-07-03 12:50:00,58.01,58.01,57.88,57.88,10800.0,48.3128,48.3128,48.2045,48.2045,10800.0
2008-07-07 09:30:00,58.14,58.45,58.14,58.45,17200.0,48.421,48.6792,48.421,48.6792,17200.0
2008-07-07 09:40:00,58.45,58.55,58.42,58.5,15900.0,48.6792,48.7625,48.6542,48.7209,15900.0
2008-07-07 09:50:00,58.49,58.64,58.48,58.64,5200.0,48.7125,48.8374,48.7042,48.8374,5200.0
2008-07-07 10:00:00,58.66,58.66,58.53,58.53,18100.0,48.8541,48.8541,48.7458,48.7458,18100.0
2008-07-07 10:10:00,58.56,58.56,58.38,58.38,11200.0,48.7708,48.7708,48.6209,48.6209,11200.0
2008-07-07 10:20:00,58.39,58.48,58.39,58.46,12300.0,48.6292,48.7042,48.6292,48.6875,12300.0
2008-07-07 10:30:00,58.46,58.59,58.46,58.58,14200.0,48.6875,48.7958,48.6875,48.7875,14200.0
2008-07-07 10:40:00,58.61,58.61,58.52,58.52,9400.0,48.8125,48.8125,48.7375,48.7375,9400.0
2008-07-07 10:50:00,58.5,58.52,58.43,58.45,2700.0,48.7209,48.7375,48.6626,48.6792,2700.0
2008-07-07 11:00:00,58.44,58.54,58.35,58.37,16200.0,48.6709,48.7542,48.5959,48.6126,16200.0
2008-07-07 11:10:00,58.37,58.48,58.37,58.48,12900.0,48.6126,48.7042,48.6126,48.7042,12900.0
2008-07-07 11:20:00,58.47,58.51,58.39,58.51,10200.0,48.6959,48.7292,48.6292,48.7292,10200.0
2008-07-07 11:30:00,58.54,58.56,58.39,58.4,7700.0,48.7542,48.7708,48.6292,48.6376,7700.0
2008-07-07 11:40:00,58.37,58.38,58.27,58.27,3900.0,48.6126,48.6209,48.5293,48.5293,3900.0
2008-07-07 11:50:00,58.28,58.35,58.28,58.29,5500.0,48.5376,48.5959,48.5376,48.546,5500.0
2008-07-07 12:00:00,58.29,58.33,58.26,58.32,5100.0,48.546,48.5793,48.521,48.5709,5100.0
2008-07-07 12:10:00,58.26,58.26,57.95,57.96,9600.0,48.521,48.521,48.2628,48.2711,9600.0
2008-07-07 12:20:00,58.0,58.0,57.74,57.74,12500.0,48.3044,48.3044,48.0879,48.0879,12500.0
2008-07-07 12:30:00,57.65,57.79,57.63,57.79,19000.0,48.0129,48.1295,47.9963,48.1295,19000.0
2008-07-07 12:40:00,57.77,57.83,57.66,57.66,5900.0,48.1129,48.1629,48.0213,48.0213,5900.0
2008-07-07 12:50:00,57.71,57.79,57.42,57.42,7900.0,48.0629,48.1295,47.8214,47.8214,7900.0
2008-07-07 13:00:00,57.4,57.41,57.22,57.34,10900.0,47.8047,47.8131,47.6548,47.7548,10900.0
2008-07-07 13:10:00,57.36,57.44,57.36,57.41,2700.0,47.7714,47.838,47.7714,47.8131,2700.0
2008-07-07 13:20:00,57.44,57.44,57.36,57.39,12800.0,47.838,47.838,47.7714,47.7964,12800.0
2008-07-07 13:30:00,57.34,57.46,57.34,57.36,9900.0,47.7548,47.8547,47.7548,47.7714,9900.0
2008-07-07 13:40:00,57.31,57.38,57.28,57.35,12800.0,47.7298,47.7881,47.7048,47.7631,12800.0
2008-07-07 13:50:00,57.31,57.38,57.25,57.31,3200.0,47.7298,47.7881,47.6798,47.7298,3200.0
2008-07-07 14:00:00,57.29,57.41,57.09,57.16,14200.0,47.7131,47.8131,47.5466,47.6049,14200.0
2008-07-07 14:10:00,57.22,57.33,57.14,57.31,12500.0,47.6548,47.7464,47.5882,47.7298,12500.0
2008-07-07 14:20:00,57.37,57.43,57.31,57.37,12500.0,47.7797,47.8297,47.7298,47.7797,12500.0
2008-07-07 14:30:00,57.36,57.41,57.33,57.34,2600.0,47.7714,47.8131,47.7464,47.7548,2600.0
2008-07-07 14:40:00,57.27,57.33,57.18,57.23,8500.0,47.6965,47.7464,47.6215,47.6632,8500.0
2008-07-07 14:50:00,57.26,57.29,57.2,57.26,5800.0,47.6881,47.7131,47.6382,47.6881,5800.0
2008-07-07 15:00:00,57.31,57.56,57.31,57.55,7600.0,47.7298,47.938,47.7298,47.9297,7600.0
2008-07-07 15:10:00,57.55,57.77,57.55,57.77,13000.0,47.9297,48.1129,47.9297,48.1129,13000.0
2008-07-07 15:20:00,57.8,57.99,57.7,57.99,17300.0,48.1379,48.2961,48.0546,48.2961,17300.0
2008-07-07 15:30:00,57.99,58.19,57.96,58.19,11100.0,48.2961,48.4627,48.2711,48.4627,11100.0
2008-07-07 15:40:00,58.19,58.25,58.0,58.0,15400.0,48.4627,48.5126,48.3044,48.3044,15400.0
2008-07-07 15:50:00,58.01,58.04,57.75,57.76,7100.0,48.3128,48.3377,48.0962,48.1046,7100.0
2008-07-08 09:30:00,57.79,57.79,57.44,57.65,13900.0,48.1295,48.1295,47.838,48.0129,13900.0
2008-07-08 09:40:00,57.69,57.91,57.69,57.78,25300.0,48.0463,48.2295,48.0463,48.1212,25300.0
2008-07-08 09:50:00,57.74,57.79,57.64,57.67,35600.0,48.0879,48.1295,48.0046,48.0296,35600.0
2008-07-08 10:00:00,57.65,57.67,57.41,57.66,52400.0,48.0129,48.0296,47.8131,48.0213,52400.0
2008-07-08 10:10:00,57.67,57.72,57.46,57.53,40300.0,48.0296,48.0712,47.8547,47.913,40300.0
2008-07-08 10:20:00,57.53,57.55,57.37,57.47,47800.0,47.913,47.9297,47.7797,47.863,47800.0
2008-07-08 10:30:00,57.45,57.52,57.14,57.19,40500.0,47.8464,47.9047,47.5882,47.6298,40500.0
2008-07-08 10:40:00,57.15,57.25,57.09,57.24,27600.0,47.5965,47.6798,47.5466,47.6715,27600.0
2008-07-08 10:50:00,57.26,57.35,57.19,57.31,17900.0,47.6881,47.7631,47.6298,47.7298,17900.0
2008-07-08 11:00:00,57.33,57.38,57.2,57.34,33400.0,47.7464,47.7881,47.6382,47.7548,33400.0
2008-07-08 11:10:00,57.37,57.63,57.36,57.56,30200.0,47.7797,47.9963,47.7714,47.938,30200.0
2008-07-08 11:20:00,57.57,57.66,57.54,57.65,19100.0,47.9463,48.0213,47.9213,48.0129,19100.0
2008-07-08 11:30:00,57.63,57.64,57.55,57.57,16500.0,47.9963,48.0046,47.9297,47.9463,16500.0
2008-07-08 11:40:00,57.55,57.56,57.49,57.51,25400.0,47.9297,47.938,47.8797,47.8963,25400.0
2008-07-08 11:50:00,57.5,57.57,57.44,57.52,26400.0,47.888,47.9463,47.838,47.9047,26400.0
2008-07-08 12:00:00,57.5,57.62,57.46,57.58,20800.0,47.888,47.988,47.8547,47.9546,20800.0
2008-07-08 12:10:00,57.58,57.64,57.52,57.57,31500.0,47.9546,48.0046,47.9047,47.9463,31500.0
2008-07-08 12:20:00,57.54,57.72,57.51,57.72,29200.0,47.9213,48.0712,47.8963,48.0712,29200.0
2008-07-08 12:30:00,57.77,57.8,57.71,57.79,21700.0,48.1129,48.1379,48.0629,48.1295,21700.0
2008-07-08 12:40:00,57.75,57.78,57.66,57.66,15300.0,48.0962,48.1212,48.0213,48.0213,15300.0
2008-07-08 12:50:00,57.65,57.71,57.63,57.67,17800.0,48.0129,48.0629,47.9963,48.0296,17800.0
2008-07-08 13:00:00,57.68,57.78,57.62,57.75,13100.0,48.0379,48.1212,47.988,48.0962,13100.0
2008-07-08 13:10:00,57.75,57.75,57.56,57.56,9300.0,48.0962,48.0962,47.938,47.938,9300.0
2008-07-08 13:20:00,57.57,57.6,57.48,57.54,11800.0,47.9463,47.9713,47.8714,47.9213,11800.0
2008-07-08 13:30:00,57.53,57.56,57.37,57.41,25600.0,47.913,47.938,47.7797,47.8131,25600.0
2008-07-08 13:40:00,57.38,57.52,57.36,57.43,22900.0,47.7881,47.9047,47.7714,47.8297,22900.0
2008-07-08 13:50:00,57.44,57.48,57.33,57.34,11000.0,47.838,47.8714,47.7464,47.7548,11000.0
2008-07-08 14:00:00,57.38,57.51,57.36,57.47,13900.0,47.7881,47.8963,47.7714,47.863,13900.0
2008-07-08 14:10:00,57.46,57.56,57.44,57.5,25700.0,47.8547,47.938,47.838,47.888,25700.0
2008-07-08 14:20:00,57.51,57.57,57.43,57.54,31200.0,47.8963,47.9463,47.8297,47.9213,31200.0
2008-07-08 14:30:00,57.56,57.77,57.5,57.65,33700.0,47.938,48.1129,47.888,48.0129,33700.0
2008-07-08 14:40:00,57.68,57.94,57.68,57.85,29700.0,48.0379,48.2545,48.0379,48.1795,29700.0
2008-07-08 14:50:00,57.86,58.02,57.85,58.02,28900.0,48.1878,48.3211,48.1795,48.3211,28900.0
2008-07-08 15:00:00,58.02,58.19,57.96,58.15,41400.0,48.3211,48.4627,48.2711,48.4294,41400.0
2008-07-08 15:10:00,58.22,58.22,58.08,58.18,37900.0,48.4877,48.4877,48.3711,48.4543,37900.0
2008-07-08 15:20:00,58.13,58.24,58.07,58.24,40000.0,48.4127,48.5043,48.3627,48.5043,40000.0
2008-07-08 15:30:00,58.23,58.24,58.13,58.24,69500.0,48.496,48.5043,48.4127,48.5043,69500.0
2008-07-08 15:40:00,58.24,58.29,58.16,58.29,48800.0,48.5043,48.546,48.4377,48.546,48800.0
2008-07-08 15:50:00,58.35,58.43,58.34,58.41,16400.0,48.5959,48.6626,48.5876,48.6459,16400.0
2008-07-09 09:30:00,58.59,58.67,58.41,58.41,49900.0,48.7958,48.8624,48.6459,48.6459,49900.0
2008-07-09 09:40:00,58.32,58.45,58.29,58.37,10300.0,48.5709,48.6792,48.546,48.6126,10300.0
2008-07-09 09:50:00,58.38,58.38,58.27,58.33,11100.0,48.6209,48.6209,48.5293,48.5793,11100.0
2008-07-09 10:00:00,58.31,58.37,58.26,58.36,14000.0,48.5626,48.6126,48.521,48.6043,14000.0
2008-07-09 10:10:00,58.38,58.49,58.32,58.45,24300.0,48.6209,48.7125,48.5709,48.6792,24300.0
2008-07-09 10:20:00,58.44,58.57,58.42,58.53,9000.0,48.6709,48.7792,48.6542,48.7458,9000.0
2008-07-09 10:30:00,58.52,58.53,58.39,58.44,14900.0,48.7375,48.7458,48.6292,48.6709,14900.0
2008-07-09 10:40:00,58.46,58.46,58.31,58.35,17300.0,48.6875,48.6875,48.5626,48.5959,17300.0
2008-07-09 10:50:00,58.38,58.54,58.37,58.51,12300.0,48.6209,48.7542,48.6126,48.7292,12300.0
2008-07-09 11:00:00,58.52,58.56,58.5,58.55,2300.0,48.7375,48.7708,48.7209,48.7625,2300.0
2008-07-09 11:10:00,58.54,58.54,58.41,58.51,9600.0,48.7542,48.7542,48.6459,48.7292,9600.0
2008-07-09 11:20:00,58.51,58.6,58.51,58.57,2400.0,48.7292,48.8041,48.7292,48.7792,2400.0
2008-07-09 11:30:00,58.54,58.54,58.36,58.36,5100.0,48.7542,48.7542,48.6043,48.6043,5100.0
2008-07-09 11:40:00,58.36,58.43,58.35,58.42,5300.0,48.6043,48.6626,48.5959,48.6542,5300.0
2008-07-09 11:50:00,58.34,58.4,58.32,58.36,6200.0,48.5876,48.6376,48.5709,48.6043,6200.0
2008-07-09 12:00:00,58.32,58.36,58.22,58.31,18500.0,48.5709,48.6043,48.4877,48.5626,18500.0
2008-07-09 12:10:00,58.32,58.37,58.29,58.36,6400.0,48.5709,48.6126,48.546,48.6043,6400.0
2008-07-09 12:20:00,58.36,58.42,58.29,58.32,26900.0,48.6043,48.6542,48.546,48.5709,26900.0
2008-07-09 12:30:00,58.33,58.33,58.15,58.15,3200.0,48.5793,48.5793,48.4294,48.4294,3200.0
2008-07-09 12:40:00,58.17,58.18,58.13,58.16,3500.0,48.446,48.4543,48.4127,48.4377,3500.0
2008-07-09 12:50:00,58.16,58.23,58.14,58.21,31500.0,48.4377,48.496,48.421,48.4793,31500.0
2008-07-09 13:00:00,58.2,58.23,58.0,58.02,19200.0,48.471,48.496,48.3044,48.3211,19200.0
2008-07-09 13:10:00,58.03,58.13,58.03,58.13,8700.0,48.3294,48.4127,48.3294,48.4127,8700.0
2008-07-09 13:20:00,58.15,58.16,58.07,58.11,6700.0,48.4294,48.4377,48.3627,48.396,6700.0
2008-07-09 13:30:00,58.11,58.23,58.11,58.13,9700.0,48.396,48.496,48.396,48.4127,9700.0
2008-07-09 13:40:00,58.13,58.18,58.11,58.17,5700.0,48.4127,48.4543,48.396,48.446,5700.0
2008-07-09 13:50:00,58.08,58.11,58.06,58.11,2300.0,48.3711,48.396,48.3544,48.396,2300.0
2008-07-09 14:00:00,57.99,58.14,57.97,58.12,13700.0,48.2961,48.421,48.2794,48.4044,13700.0
2008-07-09 14:10:00,58.13,58.16,57.98,57.99,7900.0,48.4127,48.4377,48.2878,48.2961,7900.0
2008-07-09 14:20:00,57.95,58.02,57.92,57.99,7800.0,48.2628,48.3211,48.2378,48.2961,7800.0
2008-07-09 14:30:00,58.01,58.01,57.91,57.93,3000.0,48.3128,48.3128,48.2295,48.2461,3000.0
2008-07-09 14:40:00,57.93,57.96,57.87,57.87,4500.0,48.2461,48.2711,48.1962,48.1962,4500.0
2008-07-09 14:50:00,57.86,57.88,57.67,57.75,15000.0,48.1878,48.2045,48.0296,48.0962,15000.0
2008-07-09 15:00:00,57.7,57.7,57.56,57.6,14600.0,48.0546,48.0546,47.938,47.9713,14600.0
2008-07-09 15:10:00,57.56,57.67,57.56,57.62,5900.0,47.938,48.0296,47.938,47.988,5900.0
2008-07-09 15:20:00,57.61,57.72,57.61,57.62,8500.0,47.9796,48.0712,47.9796,47.988,8500.0
2008-07-09 15:30:00,57.67,57.71,57.6,57.6,11100.0,48.0296,48.0629,47.9713,47.9713,11100.0
2008-07-09 15:40:00,57.5,57.5,57.24,57.26,19300.0,47.888,47.888,47.6715,47.6881,19300.0
2008-07-09 15:50:00,57.25,57.37,57.19,57.2,27600.0,47.6798,47.7797,47.6298,47.6382,27600.0
2008-07-10 09:30:00,57.16,57.5,57.16,57.33,11500.0,47.6049,47.888,47.6049,47.7464,11500.0
2008-07-10 09:40:00,57.25,57.57,57.23,57.57,21900.0,47.6798,47.9463,47.6632,47.9463,21900.0
2008-07-10 09:50:00,57.54,57.54,57.32,57.36,10700.0,47.9213,47.9213,47.7381,47.7714,10700.0
2008-07-10 10:00:00,57.32,57.38,57.13,57.17,18000.0,47.7381,47.7881,47.5799,47.6132,18000.0
2008-07-10 10:10:00,57.17,57.25,56.92,56.94,19600.0,47.6132,47.6798,47.405,47.4216,19600.0
2008-07-10 10:20:00,56.92,57.18,56.91,57.18,38500.0,47.405,47.6215,47.3966,47.6215,38500.0
2008-07-10 10:30:00,57.17,57.27,57.1,57.16,16800.0,47.6132,47.6965,47.5549,47.6049,16800.0
2008-07-10 10:40:00,57.23,57.47,57.23,57.33,11500.0,47.6632,47.863,47.6632,47.7464,11500.0
2008-07-10 10:50:00,57.35,57.39,57.26,57.3,6700.0,47.7631,47.7964,47.6881,47.7214,6700.0
2008-07-10 11:00:00,57.3,57.5,57.22,57.31,13400.0,47.7214,47.888,47.6548,47.7298,13400.0
2008-07-10 11:10:00,57.33,57.41,57.22,57.25,9000.0,47.7464,47.8131,47.6548,47.6798,9000.0
2008-07-10 11:20:00,57.26,57.35,57.21,57.25,12000.0,47.6881,47.7631,47.6465,47.6798,12000.0
2008-07-10 11:30:00,57.34,57.54,57.34,57.49,12100.0,47.7548,47.9213,47.7548,47.8797,12100.0
2008-07-10 11:40:00,57.5,57.58,57.43,57.46,33000.0,47.888,47.9546,47.8297,47.8547,33000.0
2008-07-10 11:50:00,57.5,57.51,57.38,57.47,12800.0,47.888,47.8963,47.7881,47.863,12800.0
2008-07-10 12:00:00,57.49,57.69,57.49,57.69,11000.0,47.8797,48.0463,47.8797,48.0463,11000.0
2008-07-10 12:10:00,57.64,57.73,57.64,57.64,7700.0,48.0046,48.0796,48.0046,48.0046,7700.0
2008-07-10 12:20:00,57.63,57.66,57.51,57.51,6100.0,47.9963,48.0213,47.8963,47.8963,6100.0
2008-07-10 12:30:00,57.53,57.55,57.5,57.52,6700.0,47.913,47.9297,47.888,47.9047,6700.0
2008-07-10 12:40:00,57.55,57.61,57.55,57.56,7100.0,47.9297,47.9796,47.9297,47.938,7100.0
2008-07-10 12:50:00,57.54,57.56,57.38,57.4,7900.0,47.9213,47.938,47.7881,47.8047,7900.0
2008-07-10 13:00:00,57.45,57.59,57.45,57.59,11800.0,47.8464,47.963,47.8464,47.963,11800.0
2008-07-10 13:10:00,57.55,57.7,57.55,57.69,7600.0,47.9297,48.0546,47.9297,48.0463,7600.0
2008-07-10 13:20:00,57.68,57.71,57.61,57.7,8000.0,48.0379,48.0629,47.9796,48.0546,8000.0
2008-07-10 13:30:00,57.7,57.97,57.7,57.83,13800.0,48.0546,48.2794,48.0546,48.1629,13800.0
2008-07-10 13:40:00,57.86,57.86,57.77,57.83,8100.0,48.1878,48.1878,48.1129,48.1629,8100.0
2008-07-10 13:50:00,57.85,57.94,57.78,57.79,10600.0,48.1795,48.2545,48.1212,48.1295,10600.0
2008-07-10 14:00:00,57.78,57.82,57.71,57.74,11800.0,48.1212,48.1545,48.0629,48.0879,11800.0
2008-07-10 14:10:00,57.73,57.74,57.52,57.52,8500.0,48.0796,48.0879,47.9047,47.9047,8500.0
2008-07-10 14:20:00,57.54,57.63,57.27,57.33,12500.0,47.9213,47.9963,47.6965,47.7464,12500.0
2008-07-10 14:30:00,57.4,57.42,57.28,57.33,11000.0,47.8047,47.8214,47.7048,47.7464,11000.0
2008-07-10 14:40:00,57.39,57.39,57.09,57.13,13800.0,47.7964,47.7964,47.5466,47.5799,13800.0
2008-07-10 14:50:00,57.14,57.17,56.99,57.14,11400.0,47.5882,47.6132,47.4633,47.5882,11400.0
2008-07-10 15:00:00,57.08,57.48,57.08,57.45,28500.0,47.5382,47.8714,47.5382,47.8464,28500.0
2008-07-10 15:10:00,57.48,57.55,57.4,57.44,13600.0,47.8714,47.9297,47.8047,47.838,13600.0
2008-07-10 15:20:00,57.43,57.63,57.42,57.58,20800.0,47.8297,47.9963,47.8214,47.9546,20800.0
2008-07-10 15:30:00,57.55,57.61,57.33,57.44,15800.0,47.9297,47.9796,47.7464,47.838,15800.0
2008-07-10 15:40:00,57.4,57.63,57.4,57.63,5400.0,47.8047,47.9963,47.8047,47.9963,5400.0
2008-07-10 15:50:00,57.62,57.84,57.57,57.84,7700.0,47.988,48.1712,47.9463,48.1712,7700.0
2008-07-11 09:30:00,57.43,57.45,57.08,57.12,6500.0,47.8297,47.8464,47.5382,47.5715,6500.0
2008-07-11 09:40:00,57.09,57.45,57.06,57.45,17000.0,47.5466,47.8464,47.5216,47.8464,17000.0
2008-07-11 09:50:00,57.47,57.53,57.32,57.48,20300.0,47.863,47.913,47.7381,47.8714,20300.0
2008-07-11 10:00:00,57.47,57.62,57.34,57.52,15000.0,47.863,47.988,47.7548,47.9047,15000.0
2008-07-11 10:10:00,57.51,57.58,57.44,57.48,24700.0,47.8963,47.9546,47.838,47.8714,24700.0
2008-07-11 10:20:00,57.45,57.49,57.04,57.15,41100.0,47.8464,47.8797,47.5049,47.5965,41100.0
2008-07-11 10:30:00,57.14,57.21,57.02,57.09,14000.0,47.5882,47.6465,47.4883,47.5466,14000.0
2008-07-11 10:40:00,57.06,57.12,57.0,57.09,11000.0,47.5216,47.5715,47.4716,47.5466,11000.0
2008-07-11 10:50:00,57.2,57.28,57.12,57.22,10600.0,47.6382,47.7048,47.5715,47.6548,10600.0
2008-07-11 11:00:00,57.19,57.27,57.09,57.12,4600.0,47.6298,47.6965,47.5466,47.5715,4600.0
2008-07-11 11:10:00,57.14,57.21,57.0,57.0,6400.0,47.5882,47.6465,47.4716,47.4716,6400.0
2008-07-11 11:20:00,57.03,57.03,56.9,56.94,3500.0,47.4966,47.4966,47.3883,47.4216,3500.0
2008-07-11 11:30:00,56.9,57.02,56.74,56.97,12100.0,47.3883,47.4883,47.2551,47.4466,12100.0
2008-07-11 11:40:00,56.97,57.09,56.97,57.02,5700.0,47.4466,47.5466,47.4466,47.4883,5700.0
2008-07-11 11:50:00,56.98,57.13,56.95,57.13,6700.0,47.4549,47.5799,47.43,47.5799,6700.0
2008-07-11 12:00:00,57.11,57.14,56.99,56.99,6200.0,47.5632,47.5882,47.4633,47.4633,6200.0
2008-07-11 12:10:00,56.96,57.06,56.95,57.01,6800.0,47.4383,47.5216,47.43,47.4799,6800.0
2008-07-11 12:20:00,56.96,57.05,56.95,56.98,4700.0,47.4383,47.5132,47.43,47.4549,4700.0
2008-07-11 12:30:00,56.96,56.96,56.82,56.82,6400.0,47.4383,47.4383,47.3217,47.3217,6400.0
2008-07-11 12:40:00,56.82,56.89,56.81,56.81,3600.0,47.3217,47.38,47.3134,47.3134,3600.0
2008-07-11 12:50:00,56.82,56.87,56.64,56.72,12200.0,47.3217,47.3633,47.1718,47.2384,12200.0
2008-07-11 13:00:00,56.71,56.79,56.62,56.74,14900.0,47.2301,47.2967,47.1551,47.2551,14900.0
2008-07-11 13:10:00,56.72,56.85,56.61,56.81,21200.0,47.2384,47.3467,47.1468,47.3134,21200.0
2008-07-11 13:20:00,56.83,56.91,56.77,56.83,9400.0,47.33,47.3966,47.28,47.33,9400.0
2008-07-11 13:30:00,56.84,57.05,56.81,57.0,7600.0,47.3383,47.5132,47.3134,47.4716,7600.0
2008-07-11 13:40:00,57.03,57.14,56.97,57.01,14800.0,47.4966,47.5882,47.4466,47.4799,14800.0
2008-07-11 13:50:00,56.97,57.19,56.95,57.05,8100.0,47.4466,47.6298,47.43,47.5132,8100.0
2008-07-11 14:00:00,57.01,57.28,56.99,57.16,11000.0,47.4799,47.7048,47.4633,47.6049,11000.0
2008-07-11 14:10:00,57.15,57.27,57.12,57.18,14800.0,47.5965,47.6965,47.5715,47.6215,14800.0
2008-07-11 14:20:00,57.17,57.18,56.94,57.02,12500.0,47.6132,47.6215,47.4216,47.4883,12500.0
2008-07-11 14:30:00,57.0,57.05,56.89,56.97,8000.0,47.4716,47.5132,47.38,47.4466,8000.0
2008-07-11 14:40:00,56.97,57.44,56.97,57.43,18800.0,47.4466,47.838,47.4466,47.8297,18800.0
2008-07-11 14:50:00,57.51,57.72,57.36,57.68,35500.0,47.8963,48.0712,47.7714,48.0379,35500.0
2008-07-11 15:00:00,57.74,58.09,57.63,57.86,24800.0,48.0879,48.3794,47.9963,48.1878,24800.0
2008-07-11 15:10:00,57.89,57.89,57.4,57.46,21600.0,48.2128,48.2128,47.8047,47.8547,21600.0
2008-07-11 15:20:00,57.34,57.54,57.32,57.4,28500.0,47.7548,47.9213,47.7381,47.8047,28500.0
2008-07-11 15:30:00,57.44,57.44,57.18,57.23,14300.0,47.838,47.838,47.6215,47.6632,14300.0
2008-07-11 15:40:00,57.15,57.35,57.14,57.24,10000.0,47.5965,47.7631,47.5882,47.6715,10000.0
2008-07-11 15:50:00,57.3,57.5,57.3,57.42,2600.0,47.7214,47.888,47.7214,47.8214,2600.0
2008-07-14 09:30:00,57.76,58.21,57.76,57.86,157800.0,48.1046,48.4793,48.1046,48.1878,157800.0
2008-07-14 09:40:00,57.85,57.97,57.73,57.8,54000.0,48.1795,48.2794,48.0796,48.1379,54000.0
2008-07-14 09:50:00,57.81,57.84,57.62,57.63,50000.0,48.1462,48.1712,47.988,47.9963,50000.0
2008-07-14 10:00:00,57.6,57.76,57.52,57.71,21000.0,47.9713,48.1046,47.9047,48.0629,21000.0
2008-07-14 10:10:00,57.73,57.8,57.66,57.8,16100.0,48.0796,48.1379,48.0213,48.1379,16100.0
2008-07-14 10:20:00,57.79,57.81,57.34,57.52,12000.0,48.1295,48.1462,47.7548,47.9047,12000.0
2008-07-14 10:30:00,57.57,57.64,57.52,57.56,14000.0,47.9463,48.0046,47.9047,47.938,14000.0
2008-07-14 10:40:00,57.58,57.58,57.37,57.42,12000.0,47.9546,47.9546,47.7797,47.8214,12000.0
2008-07-14 10:50:00,57.42,57.68,57.4,57.67,10200.0,47.8214,48.0379,47.8047,48.0296,10200.0
2008-07-14 11:00:00,57.66,57.67,57.49,57.49,8000.0,48.0213,48.0296,47.8797,47.8797,8000.0
2008-07-14 11:10:00,57.48,57.54,57.35,57.49,25800.0,47.8714,47.9213,47.7631,47.8797,25800.0
2008-07-14 11:20:00,57.47,57.49,57.34,57.42,20200.0,47.863,47.8797,47.7548,47.8214,20200.0
2008-07-14 11:30:00,57.38,57.43,57.29,57.38,8900.0,47.7881,47.8297,47.7131,47.7881,8900.0
2008-07-14 11:40:00,57.36,57.45,57.35,57.38,21100.0,47.7714,47.8464,47.7631,47.7881,21100.0
2008-07-14 11:50:00,57.33,57.37,56.94,57.16,18500.0,47.7464,47.7797,47.4216,47.6049,18500.0
2008-07-14 12:00:00,57.16,57.22,57.02,57.08,16900.0,47.6049,47.6548,47.4883,47.5382,16900.0
2008-07-14 12:10:00,57.08,57.21,57.0,57.21,6900.0,47.5382,47.6465,47.4716,47.6465,6900.0
2008-07-14 12:20:00,57.17,57.18,57.07,57.13,5300.0,47.6132,47.6215,47.5299,47.5799,5300.0
2008-07-14 12:30:00,57.12,57.12,56.96,57.02,8400.0,47.5715,47.5715,47.4383,47.4883,8400.0
2008-07-14 12:40:00,57.07,57.11,57.01,57.09,10000.0,47.5299,47.5632,47.4799,47.5466,10000.0
2008-07-14 12:50:00,57.15,57.2,57.12,57.12,11300.0,47.5965,47.6382,47.5715,47.5715,11300.0
2008-07-14 13:00:00,57.11,57.11,56.98,56.99,9700.0,47.5632,47.5632,47.4549,47.4633,9700.0
2008-07-14 13:10:00,56.98,57.06,56.92,57.06,13200.0,47.4549,47.5216,47.405,47.5216,13200.0
2008-07-14 13:20:00,57.05,57.08,57.01,57.05,10300.0,47.5132,47.5382,47.4799,47.5132,10300.0
2008-07-14 13:30:00,57.03,57.1,56.98,57.1,6800.0,47.4966,47.5549,47.4549,47.5549,6800.0
2008-07-14 13:40:00,57.17,57.29,57.1,57.24,17800.0,47.6132,47.7131,47.5549,47.6715,17800.0
2008-07-14 13:50:00,57.27,57.27,57.15,57.21,14200.0,47.6965,47.6965,47.5965,47.6465,14200.0
2008-07-14 14:00:00,57.2,57.34,57.19,57.3,10000.0,47.6382,47.7548,47.6298,47.7214,10000.0
2008-07-14 14:10:00,57.31,57.31,57.2,57.24,14500.0,47.7298,47.7298,47.6382,47.6715,14500.0
2008-07-14 14:20:00,57.22,57.31,57.2,57.26,10900.0,47.6548,47.7298,47.6382,47.6881,10900.0
2008-07-14 14:30:00,57.27,57.36,57.27,57.29,6300.0,47.6965,47.7714,47.6965,47.7131,6300.0
2008-07-14 14:40:00,57.28,57.28,57.14,57.14,8000.0,47.7048,47.7048,47.5882,47.5882,8000.0
2008-07-14 14:50:00,57.13,57.13,57.05,57.11,7500.0,47.5799,47.5799,47.5132,47.5632,7500.0
2008-07-14 15:00:00,57.1,57.13,56.97,56.97,10300.0,47.5549,47.5799,47.4466,47.4466,10300.0
2008-07-14 15:10:00,57.01,57.13,57.01,57.1,6500.0,47.4799,47.5799,47.4799,47.5549,6500.0
2008-07-14 15:20:00,57.04,57.4,57.03,57.28,21500.0,47.5049,47.8047,47.4966,47.7048,21500.0
2008-07-14 15:30:00,57.33,57.55,57.33,57.47,18700.0,47.7464,47.9297,47.7464,47.863,18700.0
2008-07-14 15:40:00,57.47,57.47,57.31,57.4,24800.0,47.863,47.863,47.7298,47.8047,24800.0
2008-07-14 15:50:00,57.39,57.42,57.15,57.19,13000.0,47.7964,47.8214,47.5965,47.6298,13000.0
2008-07-15 09:30:00,56.56,56.72,56.5,56.66,18100.0,47.1052,47.2384,47.0552,47.1884,18100.0
2008-07-15 09:40:00,56.65,56.76,56.65,56.66,14200.0,47.1801,47.2717,47.1801,47.1884,14200.0
2008-07-15 09:50:00,56.66,56.66,56.35,56.41,26000.0,47.1884,47.1884,46.9303,46.9802,26000.0
2008-07-15 10:00:00,56.46,56.47,55.93,56.05,28900.0,47.0219,47.0302,46.5805,46.6804,28900.0
2008-07-15 10:10:00,56.1,56.26,56.05,56.26,17500.0,46.722,46.8553,46.6804,46.8553,17500.0
2008-07-15 10:20:00,56.27,56.3,56.18,56.18,8700.0,46.8636,46.8886,46.7887,46.7887,8700.0
2008-07-15 10:30:00,56.15,56.23,56.08,56.16,9300.0,46.7637,46.8303,46.7054,46.772,9300.0
2008-07-15 10:40:00,56.18,56.29,56.17,56.28,29300.0,46.7887,46.8803,46.7803,46.872,29300.0
2008-07-15 10:50:00,56.31,56.43,56.26,56.34,12500.0,46.8969,46.9969,46.8553,46.9219,12500.0
2008-07-15 11:00:00,56.37,56.9,56.37,56.76,44300.0,46.9469,47.3883,46.9469,47.2717,44300.0
2008-07-15 11:10:00,56.71,56.77,56.62,56.77,27600.0,47.2301,47.28,47.1551,47.28,27600.0
2008-07-15 11:20:00,56.79,56.79,56.55,56.55,19800.0,47.2967,47.2967,47.0968,47.0968,19800.0
2008-07-15 11:30:00,56.59,56.59,56.45,56.46,31200.0,47.1301,47.1301,47.0135,47.0219,31200.0
2008-07-15 11:40:00,56.45,56.5,56.37,56.42,28100.0,47.0135,47.0552,46.9469,46.9886,28100.0
2008-07-15 11:50:00,56.43,56.84,56.41,56.74,16900.0,46.9969,47.3383,46.9802,47.2551,16900.0
2008-07-15 12:00:00,56.72,56.92,56.66,56.73,32200.0,47.2384,47.405,47.1884,47.2467,32200.0
2008-07-15 12:10:00,56.76,56.85,56.66,56.82,47400.0,47.2717,47.3467,47.1884,47.3217,47400.0
2008-07-15 12:20:00,56.86,56.91,56.75,56.86,14700.0,47.355,47.3966,47.2634,47.355,14700.0
2008-07-15 12:30:00,56.87,57.05,56.87,57.01,4100.0,47.3633,47.5132,47.3633,47.4799,4100.0
2008-07-15 12:40:00,57.07,57.08,56.88,56.88,4900.0,47.5299,47.5382,47.3717,47.3717,4900.0
2008-07-15 12:50:00,56.88,57.0,56.88,56.99,18100.0,47.3717,47.4716,47.3717,47.4633,18100.0
2008-07-15 13:00:00,57.05,57.27,57.03,57.13,14100.0,47.5132,47.6965,47.4966,47.5799,14100.0
2008-07-15 13:10:00,57.17,57.27,57.01,57.01,22400.0,47.6132,47.6965,47.4799,47.4799,22400.0
2008-07-15 13:20:00,57.01,57.03,56.9,56.93,38600.0,47.4799,47.4966,47.3883,47.4133,38600.0
2008-07-15 13:30:00,56.95,57.04,56.89,56.89,21700.0,47.43,47.5049,47.38,47.38,21700.0
2008-07-15 13:40:00,56.89,57.09,56.89,57.09,6200.0,47.38,47.5466,47.38,47.5466,6200.0
2008-07-15 13:50:00,57.11,57.17,57.04,57.04,25200.0,47.5632,47.6132,47.5049,47.5049,25200.0
2008-07-15 14:00:00,57.05,57.09,56.89,56.92,17900.0,47.5132,47.5466,47.38,47.405,17900.0
2008-07-15 14:10:00,56.96,57.17,56.91,57.13,19200.0,47.4383,47.6132,47.3966,47.5799,19200.0
2008-07-15 14:20:00,57.11,57.17,57.01,57.15,25000.0,47.5632,47.6132,47.4799,47.5965,25000.0
2008-07-15 14:30:00,57.11,57.27,57.11,57.16,10100.0,47.5632,47.6965,47.5632,47.6049,10100.0
2008-07-15 14:40:00,57.16,57.2,57.07,57.2,8000.0,47.6049,47.6382,47.5299,47.6382,8000.0
2008-07-15 14:50:00,57.22,57.32,57.12,57.28,14500.0,47.6548,47.7381,47.5715,47.7048,14500.0
2008-07-15 15:00:00,57.25,57.5,57.25,57.49,15800.0,47.6798,47.888,47.6798,47.8797,15800.0
2008-07-15 15:10:00,57.5,57.55,57.35,57.46,44800.0,47.888,47.9297,47.7631,47.8547,44800.0
2008-07-15 15:20:00,57.45,57.45,57.2,57.2,17300.0,47.8464,47.8464,47.6382,47.6382,17300.0
2008-07-15 15:30:00,57.18,57.26,57.04,57.1,28200.0,47.6215,47.6881,47.5049,47.5549,28200.0
2008-07-15 15:40:00,57.11,57.13,56.88,56.88,22900.0,47.5632,47.5799,47.3717,47.3717,22900.0
2008-07-15 15:50:00,56.91,56.98,56.77,56.77,9700.0,47.3966,47.4549,47.28,47.28,9700.0
2008-07-16 09:30:00,56.79,56.89,56.7,56.77,14100.0,47.2967,47.38,47.2217,47.28,14100.0
2008-07-16 09:40:00,56.74,56.74,56.47,56.47,13000.0,47.2551,47.2551,47.0302,47.0302,13000.0
2008-07-16 09:50:00,56.47,56.96,56.46,56.95,25800.0,47.0302,47.4383,47.0219,47.43,25800.0
2008-07-16 10:00:00,56.91,56.97,56.74,56.77,51700.0,47.3966,47.4466,47.2551,47.28,51700.0
2008-07-16 10:10:00,56.81,56.81,56.6,56.6,21200.0,47.3134,47.3134,47.1385,47.1385,21200.0
2008-07-16 10:20:00,56.58,56.81,56.55,56.78,22000.0,47.1218,47.3134,47.0968,47.2884,22000.0
2008-07-16 10:30:00,56.76,57.04,56.74,57.04,21200.0,47.2717,47.5049,47.2551,47.5049,21200.0
2008-07-16 10:40:00,57.09,57.12,56.96,56.99,16700.0,47.5466,47.5715,47.4383,47.4633,16700.0
2008-07-16 10:50:00,56.94,57.01,56.92,56.96,7000.0,47.4216,47.4799,47.405,47.4383,7000.0
2008-07-16 11:00:00,57.01,57.17,57.0,57.14,7500.0,47.4799,47.6132,47.4716,47.5882,7500.0
2008-07-16 11:10:00,57.12,57.2,57.07,57.07,17000.0,47.5715,47.6382,47.5299,47.5299,17000.0
2008-07-16 11:20:00,57.01,57.02,56.89,57.0,6600.0,47.4799,47.4883,47.38,47.4716,6600.0
2008-07-16 11:30:00,56.99,57.04,56.96,56.96,3900.0,47.4633,47.5049,47.4383,47.4383,3900.0
2008-07-16 11:40:00,56.96,56.98,56.86,56.97,12900.0,47.4383,47.4549,47.355,47.4466,12900.0
2008-07-16 11:50:00,57.02,57.09,57.01,57.03,4500.0,47.4883,47.5466,47.4799,47.4966,4500.0
2008-07-16 12:00:00,56.96,57.1,56.96,57.01,11400.0,47.4383,47.5549,47.4383,47.4799,11400.0
2008-07-16 12:10:00,57.01,57.11,56.98,57.06,18400.0,47.4799,47.5632,47.4549,47.5216,18400.0
2008-07-16 12:20:00,57.06,57.19,56.97,57.16,13800.0,47.5216,47.6298,47.4466,47.6049,13800.0
2008-07-16 12:30:00,57.15,57.19,57.07,57.09,17900.0,47.5965,47.6298,47.5299,47.5466,17900.0
2008-07-16 12:40:00,57.1,57.21,57.1,57.15,14500.0,47.5549,47.6465,47.5549,47.5965,14500.0
2008-07-16 12:50:00,57.18,57.25,57.15,57.25,10100.0,47.6215,47.6798,47.5965,47.6798,10100.0
2008-07-16 13:00:00,57.23,57.41,57.21,57.36,10400.0,47.6632,47.8131,47.6465,47.7714,10400.0
2008-07-16 13:10:00,57.32,57.33,57.22,57.28,17800.0,47.7381,47.7464,47.6548,47.7048,17800.0
2008-07-16 13:20:00,57.29,57.43,57.28,57.37,14000.0,47.7131,47.8297,47.7048,47.7797,14000.0
2008-07-16 13:30:00,57.35,57.41,57.27,57.28,7600.0,47.7631,47.8131,47.6965,47.7048,7600.0
2008-07-16 13:40:00,57.29,57.32,57.21,57.22,16500.0,47.7131,47.7381,47.6465,47.6548,16500.0
2008-07-16 13:50:00,57.22,57.37,57.21,57.34,22000.0,47.6548,47.7797,47.6465,47.7548,22000.0
2008-07-16 14:00:00,57.3,57.35,57.17,57.24,12900.0,47.7214,47.7631,47.6132,47.6715,12900.0
2008-07-16 14:10:00,57.26,57.45,57.26,57.43,8600.0,47.6881,47.8464,47.6881,47.8297,8600.0
2008-07-16 14:20:00,57.41,57.54,57.4,57.43,10000.0,47.8131,47.9213,47.8047,47.8297,10000.0
2008-07-16 14:30:00,57.44,57.59,57.43,57.56,7000.0,47.838,47.963,47.8297,47.938,7000.0
2008-07-16 14:40:00,57.55,57.57,57.42,57.51,11500.0,47.9297,47.9463,47.8214,47.8963,11500.0
2008-07-16 14:50:00,57.54,57.56,57.46,57.54,3900.0,47.9213,47.938,47.8547,47.9213,3900.0
2008-07-16 15:00:00,57.52,57.64,57.51,57.53,31400.0,47.9047,48.0046,47.8963,47.913,31400.0
2008-07-16 15:10:00,57.55,57.57,57.45,57.56,8100.0,47.9297,47.9463,47.8464,47.938,8100.0
2008-07-16 15:20:00,57.56,57.69,57.56,57.68,17000.0,47.938,48.0463,47.938,48.0379,17000.0
2008-07-16 15:30:00,57.66,57.69,57.55,57.68,14000.0,48.0213,48.0463,47.9297,48.0379,14000.0
2008-07-16 15:40:00,57.7,57.72,57.63,57.71,12200.0,48.0546,48.0712,47.9963,48.0629,12200.0
2008-07-16 15:50:00,57.7,57.79,57.7,57.78,5800.0,48.0546,48.1295,48.0546,48.1212,5800.0
2008-07-17 09:30:00,57.87,58.18,57.87,58.1,101900.0,48.1962,48.4543,48.1962,48.3877,101900.0
2008-07-17 09:40:00,58.11,58.16,57.94,57.95,69300.0,48.396,48.4377,48.2545,48.2628,69300.0
2008-07-17 09:50:00,58.02,58.2,57.84,57.87,57400.0,48.3211,48.471,48.1712,48.1962,57400.0
2008-07-17 10:00:00,57.87,57.96,57.73,57.78,49800.0,48.1962,48.2711,48.0796,48.1212,49800.0
2008-07-17 10:10:00,57.77,57.91,57.72,57.89,14500.0,48.1129,48.2295,48.0712,48.2128,14500.0
2008-07-17 10:20:00,57.92,57.92,57.8,57.8,24800.0,48.2378,48.2378,48.1379,48.1379,24800.0
2008-07-17 10:30:00,57.83,57.9,57.77,57.78,24800.0,48.1629,48.2212,48.1129,48.1212,24800.0
2008-07-17 10:40:00,57.77,57.82,57.66,57.82,17800.0,48.1129,48.1545,48.0213,48.1545,17800.0
2008-07-17 10:50:00,57.77,57.78,57.66,57.72,13800.0,48.1129,48.1212,48.0213,48.0712,13800.0
2008-07-17 11:00:00,57.76,57.77,57.57,57.6,25700.0,48.1046,48.1129,47.9463,47.9713,25700.0
2008-07-17 11:10:00,57.6,57.65,57.49,57.54,22500.0,47.9713,48.0129,47.8797,47.9213,22500.0
2008-07-17 11:20:00,57.56,57.8,57.53,57.74,15600.0,47.938,48.1379,47.913,48.0879,15600.0
2008-07-17 11:30:00,57.75,57.83,57.72,57.83,38000.0,48.0962,48.1629,48.0712,48.1629,38000.0
2008-07-17 11:40:00,57.84,57.92,57.81,57.81,14000.0,48.1712,48.2378,48.1462,48.1462,14000.0
2008-07-17 11:50:00,57.85,57.86,57.78,57.8,25700.0,48.1795,48.1878,48.1212,48.1379,25700.0
2008-07-17 12:00:00,57.79,57.79,57.74,57.77,14300.0,48.1295,48.1295,48.0879,48.1129,14300.0
2008-07-17 12:10:00,57.74,57.77,57.7,57.77,11000.0,48.0879,48.1129,48.0546,48.1129,11000.0
2008-07-17 12:20:00,57.78,57.8,57.72,57.75,37400.0,48.1212,48.1379,48.0712,48.0962,37400.0
2008-07-17 12:30:00,57.75,57.75,57.63,57.63,10600.0,48.0962,48.0962,47.9963,47.9963,10600.0
2008-07-17 12:40:00,57.6,57.73,57.59,57.73,127000.0,47.9713,48.0796,47.963,48.0796,127000.0
2008-07-17 12:50:00,57.71,57.78,57.71,57.74,13200.0,48.0629,48.1212,48.0629,48.0879,13200.0
2008-07-17 13:00:00,57.7,57.8,57.7,57.79,17900.0,48.0546,48.1379,48.0546,48.1295,17900.0
2008-07-17 13:10:00,57.76,58.04,57.76,58.03,13700.0,48.1046,48.3377,48.1046,48.3294,13700.0
2008-07-17 13:20:00,58.05,58.05,57.97,58.01,18900.0,48.3461,48.3461,48.2794,48.3128,18900.0
2008-07-17 13:30:00,58.06,58.15,58.03,58.15,24200.0,48.3544,48.4294,48.3294,48.4294,24200.0
2008-07-17 13:40:00,58.18,58.25,58.14,58.17,39100.0,48.4543,48.5126,48.421,48.446,39100.0
2008-07-17 13:50:00,58.23,58.23,58.16,58.18,9600.0,48.496,48.496,48.4377,48.4543,9600.0
2008-07-17 14:00:00,58.19,58.24,58.15,58.22,6200.0,48.4627,48.5043,48.4294,48.4877,6200.0
2008-07-17 14:10:00,58.2,58.25,58.15,58.19,18100.0,48.471,48.5126,48.4294,48.4627,18100.0
2008-07-17 14:20:00,58.2,58.24,58.15,58.21,6900.0,48.471,48.5043,48.4294,48.4793,6900.0
2008-07-17 14:30:00,58.19,58.19,58.02,58.07,16000.0,48.4627,48.4627,48.3211,48.3627,16000.0
2008-07-17 14:40:00,58.06,58.07,57.93,57.98,13800.0,48.3544,48.3627,48.2461,48.2878,13800.0
2008-07-17 14:50:00,58.04,58.09,57.91,57.94,21600.0,48.3377,48.3794,48.2295,48.2545,21600.0
2008-07-17 15:00:00,57.95,58.08,57.94,57.94,19500.0,48.2628,48.3711,48.2545,48.2545,19500.0
2008-07-17 15:10:00,57.93,58.0,57.89,57.99,10100.0,48.2461,48.3044,48.2128,48.2961,10100.0
2008-07-17 15:20:00,58.03,58.04,57.93,57.93,23000.0,48.3294,48.3377,48.2461,48.2461,23000.0
2008-07-17 15:30:00,57.97,58.02,57.8,57.86,9300.0,48.2794,48.3211,48.1379,48.1878,9300.0
2008-07-17 15:40:00,57.86,58.16,57.84,58.15,13700.0,48.1878,48.4377,48.1712,48.4294,13700.0
2008-07-17 15:50:00,58.09,58.19,58.07,58.19,5500.0,48.3794,48.4627,48.3627,48.4627,5500.0
2008-07-18 09:30:00,58.16,58.16,57.72,57.84,54700.0,48.4377,48.4377,48.0712,48.1712,54700.0
2008-07-18 09:40:00,57.83,57.86,57.7,57.84,11100.0,48.1629,48.1878,48.0546,48.1712,11100.0
2008-07-18 09:50:00,57.86,57.87,57.7,57.81,14400.0,48.1878,48.1962,48.0546,48.1462,14400.0
2008-07-18 10:00:00,57.81,57.84,57.72,57.83,15500.0,48.1462,48.1712,48.0712,48.1629,15500.0
2008-07-18 10:10:00,57.8,57.88,57.77,57.78,13800.0,48.1379,48.2045,48.1129,48.1212,13800.0
2008-07-18 10:20:00,57.74,57.79,57.68,57.79,16700.0,48.0879,48.1295,48.0379,48.1295,16700.0
2008-07-18 10:30:00,57.79,57.83,57.71,57.72,27600.0,48.1295,48.1629,48.0629,48.0712,27600.0
2008-07-18 10:40:00,57.67,57.89,57.64,57.89,23700.0,48.0296,48.2128,48.0046,48.2128,23700.0
2008-07-18 10:50:00,57.91,57.94,57.79,57.85,11600.0,48.2295,48.2545,48.1295,48.1795,11600.0
2008-07-18 11:00:00,57.86,57.92,57.8,57.89,19100.0,48.1878,48.2378,48.1379,48.2128,19100.0
2008-07-18 11:10:00,57.9,58.01,57.88,57.98,18300.0,48.2212,48.3128,48.2045,48.2878,18300.0
2008-07-18 11:20:00,57.97,57.99,57.88,57.91,19400.0,48.2794,48.2961,48.2045,48.2295,19400.0
2008-07-18 11:30:00,57.94,57.99,57.9,57.91,19300.0,48.2545,48.2961,48.2212,48.2295,19300.0
2008-07-18 11:40:00,57.92,57.94,57.82,57.82,8100.0,48.2378,48.2545,48.1545,48.1545,8100.0
2008-07-18 11:50:00,57.84,57.86,57.8,57.83,6400.0,48.1712,48.1878,48.1379,48.1629,6400.0
2008-07-18 12:00:00,57.87,57.87,57.83,57.83,4300.0,48.1962,48.1962,48.1629,48.1629,4300.0
2008-07-18 12:10:00,57.83,57.83,57.66,57.68,7100.0,48.1629,48.1629,48.0213,48.0379,7100.0
2008-07-18 12:20:00,57.7,57.73,57.68,57.68,1600.0,48.0546,48.0796,48.0379,48.0379,1600.0
2008-07-18 12:30:00,57.65,57.7,57.61,57.7,2200.0,48.0129,48.0546,47.9796,48.0546,2200.0
2008-07-18 12:40:00,57.68,57.76,57.67,57.76,1000.0,48.0379,48.1046,48.0296,48.1046,1000.0
2008-07-18 12:50:00,57.74,57.77,57.59,57.61,11600.0,48.0879,48.1129,47.963,47.9796,11600.0
2008-07-18 13:00:00,57.64,57.68,57.61,57.62,5200.0,48.0046,48.0379,47.9796,47.988,5200.0
2008-07-18 13:10:00,57.64,57.71,57.57,57.64,12000.0,48.0046,48.0629,47.9463,48.0046,12000.0
2008-07-18 13:20:00,57.63,57.69,57.61,57.67,3800.0,47.9963,48.0463,47.9796,48.0296,3800.0
2008-07-18 13:30:00,57.66,57.76,57.6,57.71,11500.0,48.0213,48.1046,47.9713,48.0629,11500.0
2008-07-18 13:40:00,57.74,57.81,57.72,57.75,13300.0,48.0879,48.1462,48.0712,48.0962,13300.0
2008-07-18 13:50:00,57.74,57.79,57.69,57.73,11800.0,48.0879,48.1295,48.0463,48.0796,11800.0
2008-07-18 14:00:00,57.68,57.78,57.68,57.72,11200.0,48.0379,48.1212,48.0379,48.0712,11200.0
2008-07-18 14:10:00,57.75,57.84,57.75,57.83,8700.0,48.0962,48.1712,48.0962,48.1629,8700.0
2008-07-18 14:20:00,57.84,57.86,57.8,57.83,3500.0,48.1712,48.1878,48.1379,48.1629,3500.0
2008-07-18 14:30:00,57.83,57.83,57.77,57.79,3500.0,48.1629,48.1629,48.1129,48.1295,3500.0
2008-07-18 14:40:00,57.8,57.81,57.76,57.76,4800.0,48.1379,48.1462,48.1046,48.1046,4800.0
2008-07-18 14:50:00,57.76,57.78,57.64,57.73,20000.0,48.1046,48.1212,48.0046,48.0796,20000.0
2008-07-18 15:00:00,57.71,57.77,57.68,57.76,12200.0,48.0629,48.1129,48.0379,48.1046,12200.0
2008-07-18 15:10:00,57.74,57.82,57.69,57.71,8400.0,48.0879,48.1545,48.0463,48.0629,8400.0
2008-07-18 15:20:00,57.73,57.79,57.7,57.76,27700.0,48.0796,48.1295,48.0546,48.1046,27700.0
2008-07-18 15:30:00,57.77,57.85,57.75,57.81,10000.0,48.1129,48.1795,48.0962,48.1462,10000.0
2008-07-18 15:40:00,57.82,57.92,57.82,57.88,5100.0,48.1545,48.2378,48.1545,48.2045,5100.0
2008-07-18 15:50:00,57.87,57.91,57.84,57.89,7800.0,48.1962,48.2295,48.1712,48.2128,7800.0
2008-07-21 09:30:00,58.19,58.19,57.99,58.09,17300.0,48.4627,48.4627,48.2961,48.3794,17300.0
2008-07-21 09:40:00,58.12,58.13,58.06,58.09,4200.0,48.4044,48.4127,48.3544,48.3794,4200.0
2008-07-21 09:50:00,58.05,58.07,58.01,58.06,7300.0,48.3461,48.3627,48.3128,48.3544,7300.0
2008-07-21 10:00:00,58.05,58.14,57.9,58.01,12300.0,48.3461,48.421,48.2212,48.3128,12300.0
2008-07-21 10:10:00,58.0,58.07,57.94,58.02,13400.0,48.3044,48.3627,48.2545,48.3211,13400.0
2008-07-21 10:20:00,58.02,58.02,57.9,57.91,18900.0,48.3211,48.3211,48.2212,48.2295,18900.0
2008-07-21 10:30:00,57.91,57.95,57.83,57.95,16600.0,48.2295,48.2628,48.1629,48.2628,16600.0
2008-07-21 10:40:00,57.95,57.97,57.88,57.97,9900.0,48.2628,48.2794,48.2045,48.2794,9900.0
2008-07-21 10:50:00,57.94,57.96,57.88,57.9,10800.0,48.2545,48.2711,48.2045,48.2212,10800.0
2008-07-21 11:00:00,57.87,57.96,57.82,57.92,10400.0,48.1962,48.2711,48.1545,48.2378,10400.0
2008-07-21 11:10:00,57.94,57.97,57.93,57.96,12400.0,48.2545,48.2794,48.2461,48.2711,12400.0
2008-07-21 11:20:00,57.94,58.0,57.92,57.98,10300.0,48.2545,48.3044,48.2378,48.2878,10300.0
2008-07-21 11:30:00,58.0,58.01,57.84,57.85,22500.0,48.3044,48.3128,48.1712,48.1795,22500.0
2008-07-21 11:40:00,57.87,57.87,57.78,57.82,11600.0,48.1962,48.1962,48.1212,48.1545,11600.0
2008-07-21 11:50:00,57.81,57.83,57.69,57.69,6300.0,48.1462,48.1629,48.0463,48.0463,6300.0
2008-07-21 12:00:00,57.71,57.74,57.68,57.71,4300.0,48.0629,48.0879,48.0379,48.0629,4300.0
2008-07-21 12:10:00,57.74,57.74,57.7,57.74,2900.0,48.0879,48.0879,48.0546,48.0879,2900.0
2008-07-21 12:20:00,57.73,57.83,57.69,57.8,10100.0,48.0796,48.1629,48.0463,48.1379,10100.0
2008-07-21 12:30:00,57.83,57.89,57.83,57.86,17000.0,48.1629,48.2128,48.1629,48.1878,17000.0
2008-07-21 12:40:00,57.85,57.95,57.83,57.88,16800.0,48.1795,48.2628,48.1629,48.2045,16800.0
2008-07-21 12:50:00,57.87,57.88,57.83,57.86,5800.0,48.1962,48.2045,48.1629,48.1878,5800.0
2008-07-21 13:00:00,57.82,57.89,57.82,57.88,5600.0,48.1545,48.2128,48.1545,48.2045,5600.0
2008-07-21 13:10:00,57.89,57.94,57.84,57.92,8100.0,48.2128,48.2545,48.1712,48.2378,8100.0
2008-07-21 13:20:00,57.9,57.95,57.89,57.89,7200.0,48.2212,48.2628,48.2128,48.2128,7200.0
2008-07-21 13:30:00,57.89,58.02,57.89,57.99,8600.0,48.2128,48.3211,48.2128,48.2961,8600.0
2008-07-21 13:40:00,57.95,57.95,57.86,57.88,7100.0,48.2628,48.2628,48.1878,48.2045,7100.0
2008-07-21 13:50:00,57.89,57.94,57.87,57.9,14200.0,48.2128,48.2545,48.1962,48.2212,14200.0
2008-07-21 14:00:00,57.9,57.95,57.84,57.9,18700.0,48.2212,48.2628,48.1712,48.2212,18700.0
2008-07-21 14:10:00,57.92,57.92,57.86,57.89,10600.0,48.2378,48.2378,48.1878,48.2128,10600.0
2008-07-21 14:20:00,57.9,57.95,57.84,57.87,12300.0,48.2212,48.2628,48.1712,48.1962,12300.0
2008-07-21 14:30:00,57.84,57.88,57.81,57.81,10100.0,48.1712,48.2045,48.1462,48.1462,10100.0
2008-07-21 14:40:00,57.82,57.88,57.79,57.87,8800.0,48.1545,48.2045,48.1295,48.1962,8800.0
2008-07-21 14:50:00,57.85,57.91,57.84,57.89,12500.0,48.1795,48.2295,48.1712,48.2128,12500.0
2008-07-21 15:00:00,57.88,57.88,57.78,57.86,6400.0,48.2045,48.2045,48.1212,48.1878,6400.0
2008-07-21 15:10:00,57.85,57.95,57.82,57.91,11600.0,48.1795,48.2628,48.1545,48.2295,11600.0
2008-07-21 15:20:00,57.92,57.99,57.91,57.96,15200.0,48.2378,48.2961,48.2295,48.2711,15200.0
2008-07-21 15:30:00,57.95,57.97,57.91,57.97,6300.0,48.2628,48.2794,48.2295,48.2794,6300.0
2008-07-21 15:40:00,58.0,58.06,57.97,58.0,7900.0,48.3044,48.3544,48.2794,48.3044,7900.0
2008-07-21 15:50:00,58.0,58.02,57.93,58.02,2700.0,48.3044,48.3211,48.2461,48.3211,2700.0
2008-07-22 09:30:00,57.81,57.81,57.59,57.66,19300.0,48.1462,48.1462,47.963,48.0213,19300.0
2008-07-22 09:40:00,57.63,57.73,57.63,57.7,6200.0,47.9963,48.0796,47.9963,48.0546,6200.0
2008-07-22 09:50:00,57.68,57.79,57.66,57.76,16300.0,48.0379,48.1295,48.0213,48.1046,16300.0
2008-07-22 10:00:00,57.76,57.84,57.72,57.77,13200.0,48.1046,48.1712,48.0712,48.1129,13200.0
2008-07-22 10:10:00,57.74,57.97,57.73,57.93,11200.0,48.0879,48.2794,48.0796,48.2461,11200.0
2008-07-22 10:20:00,57.94,57.99,57.87,57.9,11100.0,48.2545,48.2961,48.1962,48.2212,11100.0
2008-07-22 10:30:00,57.83,57.88,57.76,57.79,12300.0,48.1629,48.2045,48.1046,48.1295,12300.0
2008-07-22 10:40:00,57.78,57.89,57.76,57.81,20200.0,48.1212,48.2128,48.1046,48.1462,20200.0
2008-07-22 10:50:00,57.81,57.81,57.68,57.73,8200.0,48.1462,48.1462,48.0379,48.0796,8200.0
2008-07-22 11:00:00,57.75,57.85,57.75,57.78,18700.0,48.0962,48.1795,48.0962,48.1212,18700.0
2008-07-22 11:10:00,57.79,57.85,57.79,57.8,14600.0,48.1295,48.1795,48.1295,48.1379,14600.0
2008-07-22 11:20:00,57.82,57.88,57.81,57.88,6400.0,48.1545,48.2045,48.1462,48.2045,6400.0
2008-07-22 11:30:00,57.89,57.92,57.84,57.86,14300.0,48.2128,48.2378,48.1712,48.1878,14300.0
2008-07-22 11:40:00,57.87,57.91,57.87,57.87,6500.0,48.1962,48.2295,48.1962,48.1962,6500.0
2008-07-22 11:50:00,57.89,57.89,57.79,57.84,8800.0,48.2128,48.2128,48.1295,48.1712,8800.0
2008-07-22 12:00:00,57.84,57.89,57.82,57.88,7000.0,48.1712,48.2128,48.1545,48.2045,7000.0
2008-07-22 12:10:00,57.94,57.94,57.86,57.92,7800.0,48.2545,48.2545,48.1878,48.2378,7800.0
2008-07-22 12:20:00,57.88,57.94,57.79,57.83,17100.0,48.2045,48.2545,48.1295,48.1629,17100.0
2008-07-22 12:30:00,57.83,57.86,57.79,57.79,35200.0,48.1629,48.1878,48.1295,48.1295,35200.0
2008-07-22 12:40:00,57.81,57.83,57.75,57.8,12700.0,48.1462,48.1629,48.0962,48.1379,12700.0
2008-07-22 12:50:00,57.82,57.85,57.78,57.82,34300.0,48.1545,48.1795,48.1212,48.1545,34300.0
2008-07-22 13:00:00,57.82,57.84,57.75,57.79,9800.0,48.1545,48.1712,48.0962,48.1295,9800.0
2008-07-22 13:10:00,57.83,57.84,57.79,57.82,8800.0,48.1629,48.1712,48.1295,48.1545,8800.0
2008-07-22 13:20:00,57.77,57.87,57.77,57.84,6500.0,48.1129,48.1962,48.1129,48.1712,6500.0
2008-07-22 13:30:00,57.84,57.89,57.8,57.89,36900.0,48.1712,48.2128,48.1379,48.2128,36900.0
2008-07-22 13:40:00,57.85,57.95,57.84,57.94,13400.0,48.1795,48.2628,48.1712,48.2545,13400.0
2008-07-22 13:50:00,57.92,57.97,57.87,57.89,45500.0,48.2378,48.2794,48.1962,48.2128,45500.0
2008-07-22 14:00:00,57.91,57.91,57.83,57.87,22700.0,48.2295,48.2295,48.1629,48.1962,22700.0
2008-07-22 14:10:00,57.85,57.86,57.73,57.78,20400.0,48.1795,48.1878,48.0796,48.1212,20400.0
2008-07-22 14:20:00,57.77,57.85,57.75,57.85,16100.0,48.1129,48.1795,48.0962,48.1795,16100.0
2008-07-22 14:30:00,57.86,57.87,57.79,57.82,15100.0,48.1878,48.1962,48.1295,48.1545,15100.0
2008-07-22 14:40:00,57.87,58.01,57.85,58.0,18500.0,48.1962,48.3128,48.1795,48.3044,18500.0
2008-07-22 14:50:00,58.0,58.0,57.91,57.94,11400.0,48.3044,48.3044,48.2295,48.2545,11400.0
2008-07-22 15:00:00,57.98,58.01,57.9,57.9,7400.0,48.2878,48.3128,48.2212,48.2212,7400.0
2008-07-22 15:10:00,57.93,57.95,57.89,57.91,9600.0,48.2461,48.2628,48.2128,48.2295,9600.0
2008-07-22 15:20:00,57.91,58.01,57.91,58.01,11400.0,48.2295,48.3128,48.2295,48.3128,11400.0
2008-07-22 15:30:00,58.0,58.1,57.99,58.09,9500.0,48.3044,48.3877,48.2961,48.3794,9500.0
2008-07-22 15:40:00,58.15,58.26,58.11,58.24,14800.0,48.4294,48.521,48.396,48.5043,14800.0
2008-07-22 15:50:00,58.25,58.35,58.25,58.34,15700.0,48.5126,48.5959,48.5126,48.5876,15700.0
2008-07-23 09:30:00,58.55,58.55,58.3,58.33,35500.0,48.7625,48.7625,48.5543,48.5793,35500.0
2008-07-23 09:40:00,58.35,58.39,58.26,58.33,19800.0,48.5959,48.6292,48.521,48.5793,19800.0
2008-07-23 09:50:00,58.32,58.36,58.24,58.28,18700.0,48.5709,48.6043,48.5043,48.5376,18700.0
2008-07-23 10:00:00,58.27,58.37,58.22,58.34,15600.0,48.5293,48.6126,48.4877,48.5876,15600.0
2008-07-23 10:10:00,58.32,58.46,58.3,58.43,14200.0,48.5709,48.6875,48.5543,48.6626,14200.0
2008-07-23 10:20:00,58.43,58.64,58.43,58.55,28000.0,48.6626,48.8374,48.6626,48.7625,28000.0
2008-07-23 10:30:00,58.56,58.75,58.56,58.72,24100.0,48.7708,48.9291,48.7708,48.9041,24100.0
2008-07-23 10:40:00,58.73,58.75,58.61,58.64,18500.0,48.9124,48.9291,48.8125,48.8374,18500.0
2008-07-23 10:50:00,58.64,58.69,58.59,58.63,11900.0,48.8374,48.8791,48.7958,48.8291,11900.0
2008-07-23 11:00:00,58.61,58.62,58.5,58.53,8600.0,48.8125,48.8208,48.7209,48.7458,8600.0
2008-07-23 11:10:00,58.49,58.61,58.49,58.52,9200.0,48.7125,48.8125,48.7125,48.7375,9200.0
2008-07-23 11:20:00,58.51,58.63,58.51,58.57,7800.0,48.7292,48.8291,48.7292,48.7792,7800.0
2008-07-23 11:30:00,58.6,58.6,58.51,58.53,12000.0,48.8041,48.8041,48.7292,48.7458,12000.0
2008-07-23 11:40:00,58.5,58.54,58.46,58.46,10600.0,48.7209,48.7542,48.6875,48.6875,10600.0
2008-07-23 11:50:00,58.45,58.48,58.38,58.41,6400.0,48.6792,48.7042,48.6209,48.6459,6400.0
2008-07-23 12:00:00,58.43,58.47,58.34,58.34,20800.0,48.6626,48.6959,48.5876,48.5876,20800.0
2008-07-23 12:10:00,58.34,58.36,58.2,58.3,9600.0,48.5876,48.6043,48.471,48.5543,9600.0
2008-07-23 12:20:00,58.31,58.35,58.25,58.31,8300.0,48.5626,48.5959,48.5126,48.5626,8300.0
2008-07-23 12:30:00,58.3,58.33,58.22,58.29,10600.0,48.5543,48.5793,48.4877,48.546,10600.0
2008-07-23 12:40:00,58.33,58.36,58.33,58.36,3800.0,48.5793,48.6043,48.5793,48.6043,3800.0
2008-07-23 12:50:00,58.34,58.4,58.32,58.36,6500.0,48.5876,48.6376,48.5709,48.6043,6500.0
2008-07-23 13:00:00,58.39,58.4,58.25,58.25,4200.0,48.6292,48.6376,48.5126,48.5126,4200.0
2008-07-23 13:10:00,58.31,58.33,58.31,58.32,2400.0,48.5626,48.5793,48.5626,48.5709,2400.0
2008-07-23 13:20:00,58.3,58.37,58.3,58.33,14700.0,48.5543,48.6126,48.5543,48.5793,14700.0
2008-07-23 13:30:00,58.32,58.34,58.27,58.34,8100.0,48.5709,48.5876,48.5293,48.5876,8100.0
2008-07-23 13:40:00,58.31,58.48,58.31,58.43,51800.0,48.5626,48.7042,48.5626,48.6626,51800.0
2008-07-23 13:50:00,58.42,58.46,58.2,58.26,31300.0,48.6542,48.6875,48.471,48.521,31300.0
2008-07-23 14:00:00,58.24,58.42,58.24,58.39,20700.0,48.5043,48.6542,48.5043,48.6292,20700.0
2008-07-23 14:10:00,58.38,58.38,58.29,58.34,25100.0,48.6209,48.6209,48.546,48.5876,25100.0
2008-07-23 14:20:00,58.34,58.46,58.31,58.46,15300.0,48.5876,48.6875,48.5626,48.6875,15300.0
2008-07-23 14:30:00,58.49,58.53,58.33,58.37,13400.0,48.7125,48.7458,48.5793,48.6126,13400.0
2008-07-23 14:40:00,58.37,58.45,58.34,58.38,21000.0,48.6126,48.6792,48.5876,48.6209,21000.0
2008-07-23 14:50:00,58.36,58.42,58.34,58.34,7700.0,48.6043,48.6542,48.5876,48.5876,7700.0
2008-07-23 15:00:00,58.36,58.36,58.28,58.32,7000.0,48.6043,48.6043,48.5376,48.5709,7000.0
2008-07-23 15:10:00,58.3,58.39,58.3,58.35,14100.0,48.5543,48.6292,48.5543,48.5959,14100.0
2008-07-23 15:20:00,58.32,58.38,58.24,58.25,12900.0,48.5709,48.6209,48.5043,48.5126,12900.0
2008-07-23 15:30:00,58.28,58.32,58.21,58.25,22900.0,48.5376,48.5709,48.4793,48.5126,22900.0
2008-07-23 15:40:00,58.26,58.32,58.22,58.28,57900.0,48.521,48.5709,48.4877,48.5376,57900.0
2008-07-23 15:50:00,58.3,58.41,58.29,58.4,32300.0,48.5543,48.6459,48.546,48.6376,32300.0
2008-07-24 09:30:00,58.69,58.69,58.24,58.32,52900.0,48.8791,48.8791,48.5043,48.5709,52900.0
2008-07-24 09:40:00,58.27,58.29,58.17,58.21,16000.0,48.5293,48.546,48.446,48.4793,16000.0
2008-07-24 09:50:00,58.21,58.24,58.09,58.13,15200.0,48.4793,48.5043,48.3794,48.4127,15200.0
2008-07-24 10:00:00,58.12,58.12,57.93,57.93,16200.0,48.4044,48.4044,48.2461,48.2461,16200.0
2008-07-24 10:10:00,57.93,57.99,57.89,57.99,7500.0,48.2461,48.2961,48.2128,48.2961,7500.0
2008-07-24 10:20:00,57.97,57.98,57.91,57.97,6800.0,48.2794,48.2878,48.2295,48.2794,6800.0
2008-07-24 10:30:00,58.01,58.05,57.97,57.99,11300.0,48.3128,48.3461,48.2794,48.2961,11300.0
2008-07-24 10:40:00,58.0,58.04,57.92,57.94,20500.0,48.3044,48.3377,48.2378,48.2545,20500.0
2008-07-24 10:50:00,57.94,57.98,57.83,57.83,36000.0,48.2545,48.2878,48.1629,48.1629,36000.0
2008-07-24 11:00:00,57.81,57.84,57.64,57.64,21200.0,48.1462,48.1712,48.0046,48.0046,21200.0
2008-07-24 11:10:00,57.66,57.67,57.58,57.64,17500.0,48.0213,48.0296,47.9546,48.0046,17500.0
2008-07-24 11:20:00,57.64,57.64,57.54,57.55,14200.0,48.0046,48.0046,47.9213,47.9297,14200.0
2008-07-24 11:30:00,57.51,57.61,57.51,57.61,14000.0,47.8963,47.9796,47.8963,47.9796,14000.0
2008-07-24 11:40:00,57.63,57.66,57.59,57.64,12600.0,47.9963,48.0213,47.963,48.0046,12600.0
2008-07-24 11:50:00,57.66,57.67,57.59,57.66,11000.0,48.0213,48.0296,47.963,48.0213,11000.0
2008-07-24 12:00:00,57.67,57.7,57.63,57.67,15900.0,48.0296,48.0546,47.9963,48.0296,15900.0
2008-07-24 12:10:00,57.69,57.71,57.66,57.69,11400.0,48.0463,48.0629,48.0213,48.0463,11400.0
2008-07-24 12:20:00,57.7,57.71,57.65,57.65,5100.0,48.0546,48.0629,48.0129,48.0129,5100.0
2008-07-24 12:30:00,57.66,57.69,57.62,57.65,24500.0,48.0213,48.0463,47.988,48.0129,24500.0
2008-07-24 12:40:00,57.66,57.76,57.65,57.75,14600.0,48.0213,48.1046,48.0129,48.0962,14600.0
2008-07-24 12:50:00,57.75,57.77,57.71,57.73,17000.0,48.0962,48.1129,48.0629,48.0796,17000.0
2008-07-24 13:00:00,57.73,57.73,57.65,57.71,9700.0,48.0796,48.0796,48.0129,48.0629,9700.0
2008-07-24 13:10:00,57.72,57.83,57.72,57.78,10700.0,48.0712,48.1629,48.0712,48.1212,10700.0
2008-07-24 13:20:00,57.77,57.85,57.74,57.75,3800.0,48.1129,48.1795,48.0879,48.0962,3800.0
2008-07-24 13:30:00,57.78,57.8,57.69,57.71,10800.0,48.1212,48.1379,48.0463,48.0629,10800.0
2008-07-24 13:40:00,57.75,57.75,57.68,57.72,9600.0,48.0962,48.0962,48.0379,48.0712,9600.0
2008-07-24 13:50:00,57.76,57.79,57.68,57.7,22100.0,48.1046,48.1295,48.0379,48.0546,22100.0
2008-07-24 14:00:00,57.69,57.72,57.63,57.63,12000.0,48.0463,48.0712,47.9963,47.9963,12000.0
2008-07-24 14:10:00,57.61,57.61,57.51,57.55,5100.0,47.9796,47.9796,47.8963,47.9297,5100.0
2008-07-24 14:20:00,57.58,57.62,57.54,57.6,10400.0,47.9546,47.988,47.9213,47.9713,10400.0
2008-07-24 14:30:00,57.59,57.61,57.54,57.55,8700.0,47.963,47.9796,47.9213,47.9297,8700.0
2008-07-24 14:40:00,57.52,57.57,57.48,57.55,6300.0,47.9047,47.9463,47.8714,47.9297,6300.0
2008-07-24 14:50:00,57.56,57.57,57.46,57.55,10200.0,47.938,47.9463,47.8547,47.9297,10200.0
2008-07-24 15:00:00,57.56,57.7,57.55,57.63,11000.0,47.938,48.0546,47.9297,47.9963,11000.0
2008-07-24 15:10:00,57.61,57.61,57.46,57.52,6600.0,47.9796,47.9796,47.8547,47.9047,6600.0
2008-07-24 15:20:00,57.5,57.5,57.38,57.42,10800.0,47.888,47.888,47.7881,47.8214,10800.0
2008-07-24 15:30:00,57.36,57.42,57.34,57.37,14100.0,47.7714,47.8214,47.7548,47.7797,14100.0
2008-07-24 15:40:00,57.35,57.35,57.22,57.25,11300.0,47.7631,47.7631,47.6548,47.6798,11300.0
2008-07-24 15:50:00,57.22,57.35,57.2,57.33,9700.0,47.6548,47.7631,47.6382,47.7464,9700.0
2008-07-25 09:30:00,57.75,57.75,57.44,57.51,10900.0,48.0962,48.0962,47.838,47.8963,10900.0
2008-07-25 09:40:00,57.48,57.52,57.39,57.52,9300.0,47.8714,47.9047,47.7964,47.9047,9300.0
2008-07-25 09:50:00,57.5,57.68,57.42,57.62,22700.0,47.888,48.0379,47.8214,47.988,22700.0
2008-07-25 10:00:00,57.65,57.81,57.59,57.59,14800.0,48.0129,48.1462,47.963,47.963,14800.0
2008-07-25 10:10:00,57.6,57.73,57.6,57.7,25000.0,47.9713,48.0796,47.9713,48.0546,25000.0
2008-07-25 10:20:00,57.7,57.73,57.57,57.6,11600.0,48.0546,48.0796,47.9463,47.9713,11600.0
2008-07-25 10:30:00,57.54,57.61,57.53,57.54,7400.0,47.9213,47.9796,47.913,47.9213,7400.0
2008-07-25 10:40:00,57.56,57.71,57.53,57.71,4100.0,47.938,48.0629,47.913,48.0629,4100.0
2008-07-25 10:50:00,57.71,57.8,57.65,57.8,7800.0,48.0629,48.1379,48.0129,48.1379,7800.0
2008-07-25 11:00:00,57.82,57.82,57.75,57.78,5900.0,48.1545,48.1545,48.0962,48.1212,5900.0
2008-07-25 11:10:00,57.73,57.77,57.7,57.7,3200.0,48.0796,48.1129,48.0546,48.0546,3200.0
2008-07-25 11:20:00,57.76,57.76,57.68,57.71,1000.0,48.1046,48.1046,48.0379,48.0629,1000.0
2008-07-25 11:30:00,57.71,57.78,57.71,57.75,7800.0,48.0629,48.1212,48.0629,48.0962,7800.0
2008-07-25 11:40:00,57.75,57.82,57.72,57.75,10700.0,48.0962,48.1545,48.0712,48.0962,10700.0
2008-07-25 11:50:00,57.76,57.77,57.7,57.73,5600.0,48.1046,48.1129,48.0546,48.0796,5600.0
2008-07-25 12:00:00,57.71,57.77,57.7,57.76,5300.0,48.0629,48.1129,48.0546,48.1046,5300.0
2008-07-25 12:10:00,57.76,57.77,57.64,57.64,4700.0,48.1046,48.1129,48.0046,48.0046,4700.0
2008-07-25 12:20:00,57.64,57.72,57.62,57.72,6300.0,48.0046,48.0712,47.988,48.0712,6300.0
2008-07-25 12:30:00,57.67,57.71,57.64,57.64,4800.0,48.0296,48.0629,48.0046,48.0046,4800.0
2008-07-25 12:40:00,57.64,57.72,57.64,57.71,8400.0,48.0046,48.0712,48.0046,48.0629,8400.0
2008-07-25 12:50:00,57.69,57.73,57.68,57.71,11900.0,48.0463,48.0796,48.0379,48.0629,11900.0
2008-07-25 13:00:00,57.78,57.79,57.72,57.72,3200.0,48.1212,48.1295,48.0712,48.0712,3200.0
2008-07-25 13:10:00,57.75,57.76,57.56,57.68,18100.0,48.0962,48.1046,47.938,48.0379,18100.0
2008-07-25 13:20:00,57.69,57.71,57.56,57.58,12700.0,48.0463,48.0629,47.938,47.9546,12700.0
2008-07-25 13:30:00,57.58,57.63,57.57,57.63,8200.0,47.9546,47.9963,47.9463,47.9963,8200.0
2008-07-25 13:40:00,57.59,57.59,57.47,57.51,5000.0,47.963,47.963,47.863,47.8963,5000.0
2008-07-25 13:50:00,57.5,57.62,57.5,57.57,11000.0,47.888,47.988,47.888,47.9463,11000.0
2008-07-25 14:00:00,57.58,57.73,57.55,57.69,18400.0,47.9546,48.0796,47.9297,48.0463,18400.0
2008-07-25 14:10:00,57.67,57.74,57.64,57.71,15800.0,48.0296,48.0879,48.0046,48.0629,15800.0
2008-07-25 14:20:00,57.71,57.71,57.6,57.63,15600.0,48.0629,48.0629,47.9713,47.9963,15600.0
2008-07-25 14:30:00,57.62,57.72,57.62,57.7,8900.0,47.988,48.0712,47.988,48.0546,8900.0
2008-07-25 14:40:00,57.68,57.73,57.64,57.71,7100.0,48.0379,48.0796,48.0046,48.0629,7100.0
2008-07-25 14:50:00,57.73,57.8,57.67,57.8,9300.0,48.0796,48.1379,48.0296,48.1379,9300.0
2008-07-25 15:00:00,57.78,57.79,57.7,57.71,11400.0,48.1212,48.1295,48.0546,48.0629,11400.0
2008-07-25 15:10:00,57.73,57.73,57.6,57.67,5500.0,48.0796,48.0796,47.9713,48.0296,5500.0
2008-07-25 15:20:00,57.65,57.71,57.63,57.63,9000.0,48.0129,48.0629,47.9963,47.9963,9000.0
2008-07-25 15:30:00,57.62,57.63,57.59,57.6,1600.0,47.988,47.9963,47.963,47.9713,1600.0
2008-07-25 15:40:00,57.6,57.71,57.58,57.71,4200.0,47.9713,48.0629,47.9546,48.0629,4200.0
2008-07-25 15:50:00,57.72,57.81,57.72,57.81,9800.0,48.0712,48.1462,48.0712,48.1462,9800.0
2008-07-28 09:30:00,58.08,58.08,57.63,57.77,18300.0,48.3711,48.3711,47.9963,48.1129,18300.0
2008-07-28 09:40:00,57.77,57.83,57.67,57.7,17700.0,48.1129,48.1629,48.0296,48.0546,17700.0
2008-07-28 09:50:00,57.72,57.73,57.65,57.67,12400.0,48.0712,48.0796,48.0129,48.0296,12400.0
2008-07-28 10:00:00,57.72,57.78,57.68,57.74,6000.0,48.0712,48.1212,48.0379,48.0879,6000.0
2008-07-28 10:10:00,57.78,57.8,57.68,57.78,7700.0,48.1212,48.1379,48.0379,48.1212,7700.0
2008-07-28 10:20:00,57.79,57.79,57.71,57.78,7800.0,48.1295,48.1295,48.0629,48.1212,7800.0
2008-07-28 10:30:00,57.78,57.81,57.71,57.76,7700.0,48.1212,48.1462,48.0629,48.1046,7700.0
2008-07-28 10:40:00,57.78,57.78,57.67,57.74,2500.0,48.1212,48.1212,48.0296,48.0879,2500.0
2008-07-28 10:50:00,57.76,57.82,57.71,57.75,5200.0,48.1046,48.1545,48.0629,48.0962,5200.0
2008-07-28 11:00:00,57.72,57.74,57.58,57.62,9700.0,48.0712,48.0879,47.9546,47.988,9700.0
2008-07-28 11:10:00,57.63,57.63,57.52,57.55,6300.0,47.9963,47.9963,47.9047,47.9297,6300.0
2008-07-28 11:20:00,57.54,57.56,57.5,57.54,5600.0,47.9213,47.938,47.888,47.9213,5600.0
2008-07-28 11:30:00,57.5,57.54,57.42,57.42,5800.0,47.888,47.9213,47.8214,47.8214,5800.0
2008-07-28 11:40:00,57.42,57.47,57.39,57.41,4600.0,47.8214,47.863,47.7964,47.8131,4600.0
2008-07-28 11:50:00,57.44,57.47,57.42,57.46,2900.0,47.838,47.863,47.8214,47.8547,2900.0
2008-07-28 12:00:00,57.43,57.47,57.41,57.41,8300.0,47.8297,47.863,47.8131,47.8131,8300.0
2008-07-28 12:10:00,57.43,57.44,57.38,57.43,7300.0,47.8297,47.838,47.7881,47.8297,7300.0
2008-07-28 12:20:00,57.44,57.45,57.4,57.43,3100.0,47.838,47.8464,47.8047,47.8297,3100.0
2008-07-28 12:30:00,57.44,57.48,57.38,57.4,5600.0,47.838,47.8714,47.7881,47.8047,5600.0
2008-07-28 12:40:00,57.36,57.39,57.3,57.32,5900.0,47.7714,47.7964,47.7214,47.7381,5900.0
2008-07-28 12:50:00,57.34,57.36,57.19,57.21,6500.0,47.7548,47.7714,47.6298,47.6465,6500.0
2008-07-28 13:00:00,57.19,57.21,57.16,57.21,5100.0,47.6298,47.6465,47.6049,47.6465,5100.0
2008-07-28 13:10:00,57.22,57.22,57.19,57.21,1000.0,47.6548,47.6548,47.6298,47.6465,1000.0
2008-07-28 13:20:00,57.21,57.21,57.15,57.2,1500.0,47.6465,47.6465,47.5965,47.6382,1500.0
2008-07-28 13:30:00,57.23,57.25,57.1,57.12,5900.0,47.6632,47.6798,47.5549,47.5715,5900.0
2008-07-28 13:40:00,57.14,57.21,57.14,57.18,1800.0,47.5882,47.6465,47.5882,47.6215,1800.0
2008-07-28 13:50:00,57.2,57.27,57.17,57.18,7600.0,47.6382,47.6965,47.6132,47.6215,7600.0
2008-07-28 14:00:00,57.17,57.2,57.15,57.15,7900.0,47.6132,47.6382,47.5965,47.5965,7900.0
2008-07-28 14:10:00,57.15,57.19,57.02,57.03,2500.0,47.5965,47.6298,47.4883,47.4966,2500.0
2008-07-28 14:20:00,57.06,57.08,57.02,57.05,7800.0,47.5216,47.5382,47.4883,47.5132,7800.0
2008-07-28 14:30:00,57.03,57.25,57.03,57.21,11600.0,47.4966,47.6798,47.4966,47.6465,11600.0
2008-07-28 14:40:00,57.2,57.24,57.04,57.08,8700.0,47.6382,47.6715,47.5049,47.5382,8700.0
2008-07-28 14:50:00,57.1,57.11,56.99,57.0,12100.0,47.5549,47.5632,47.4633,47.4716,12100.0
2008-07-28 15:00:00,57.08,57.08,57.01,57.06,7900.0,47.5382,47.5382,47.4799,47.5216,7900.0
2008-07-28 15:10:00,57.08,57.16,57.06,57.1,12000.0,47.5382,47.6049,47.5216,47.5549,12000.0
2008-07-28 15:20:00,57.1,57.19,57.09,57.12,6600.0,47.5549,47.6298,47.5466,47.5715,6600.0
2008-07-28 15:30:00,57.13,57.14,57.0,57.0,12500.0,47.5799,47.5882,47.4716,47.4716,12500.0
2008-07-28 15:40:00,56.96,57.05,56.92,56.92,26300.0,47.4383,47.5132,47.405,47.405,26300.0
2008-07-28 15:50:00,56.91,56.98,56.86,56.93,12900.0,47.3966,47.4549,47.355,47.4133,12900.0
2008-07-29 09:30:00,57.28,57.29,57.11,57.18,22300.0,47.7048,47.7131,47.5632,47.6215,22300.0
2008-07-29 09:40:00,57.19,57.33,57.19,57.24,82000.0,47.6298,47.7464,47.6298,47.6715,82000.0
2008-07-29 09:50:00,57.26,57.46,57.24,57.45,16400.0,47.6881,47.8547,47.6715,47.8464,16400.0
2008-07-29 10:00:00,57.47,57.65,57.46,57.63,27400.0,47.863,48.0129,47.8547,47.9963,27400.0
2008-07-29 10:10:00,57.58,57.64,57.55,57.6,10800.0,47.9546,48.0046,47.9297,47.9713,10800.0
2008-07-29 10:20:00,57.57,57.62,57.51,57.58,17800.0,47.9463,47.988,47.8963,47.9546,17800.0
2008-07-29 10:30:00,57.58,57.64,57.58,57.64,13500.0,47.9546,48.0046,47.9546,48.0046,13500.0
2008-07-29 10:40:00,57.66,57.7,57.63,57.7,5400.0,48.0213,48.0546,47.9963,48.0546,5400.0
2008-07-29 10:50:00,57.68,57.73,57.64,57.66,11200.0,48.0379,48.0796,48.0046,48.0213,11200.0
2008-07-29 11:00:00,57.64,57.65,57.55,57.55,5800.0,48.0046,48.0129,47.9297,47.9297,5800.0
2008-07-29 11:10:00,57.54,57.66,57.53,57.64,9600.0,47.9213,48.0213,47.913,48.0046,9600.0
2008-07-29 11:20:00,57.61,57.65,57.59,57.63,10200.0,47.9796,48.0129,47.963,47.9963,10200.0
2008-07-29 11:30:00,57.65,57.65,57.59,57.65,4400.0,48.0129,48.0129,47.963,48.0129,4400.0
2008-07-29 11:40:00,57.63,57.78,57.6,57.78,3100.0,47.9963,48.1212,47.9713,48.1212,3100.0
2008-07-29 11:50:00,57.74,57.74,57.69,57.69,3900.0,48.0879,48.0879,48.0463,48.0463,3900.0
2008-07-29 12:00:00,57.73,57.76,57.66,57.72,7900.0,48.0796,48.1046,48.0213,48.0712,7900.0
2008-07-29 12:10:00,57.73,57.75,57.65,57.65,13500.0,48.0796,48.0962,48.0129,48.0129,13500.0
2008-07-29 12:20:00,57.67,57.73,57.62,57.7,20000.0,48.0296,48.0796,47.988,48.0546,20000.0
2008-07-29 12:30:00,57.72,57.72,57.61,57.62,14000.0,48.0712,48.0712,47.9796,47.988,14000.0
2008-07-29 12:40:00,57.57,57.61,57.55,57.6,5700.0,47.9463,47.9796,47.9297,47.9713,5700.0
2008-07-29 12:50:00,57.61,57.65,57.58,57.64,6200.0,47.9796,48.0129,47.9546,48.0046,6200.0
2008-07-29 13:00:00,57.65,57.66,57.6,57.61,2400.0,48.0129,48.0213,47.9713,47.9796,2400.0
2008-07-29 13:10:00,57.62,57.66,57.58,57.66,2800.0,47.988,48.0213,47.9546,48.0213,2800.0
2008-07-29 13:20:00,57.64,57.74,57.61,57.74,3100.0,48.0046,48.0879,47.9796,48.0879,3100.0
2008-07-29 13:30:00,57.73,57.82,57.71,57.78,8800.0,48.0796,48.1545,48.0629,48.1212,8800.0
2008-07-29 13:40:00,57.81,57.85,57.78,57.79,6500.0,48.1462,48.1795,48.1212,48.1295,6500.0
2008-07-29 13:50:00,57.77,57.83,57.76,57.82,9800.0,48.1129,48.1629,48.1046,48.1545,9800.0
2008-07-29 14:00:00,57.84,57.84,57.7,57.7,3100.0,48.1712,48.1712,48.0546,48.0546,3100.0
2008-07-29 14:10:00,57.7,57.75,57.66,57.71,13300.0,48.0546,48.0962,48.0213,48.0629,13300.0
2008-07-29 14:20:00,57.77,57.78,57.75,57.76,1800.0,48.1129,48.1212,48.0962,48.1046,1800.0
2008-07-29 14:30:00,57.79,57.79,57.67,57.67,1300.0,48.1295,48.1295,48.0296,48.0296,1300.0
2008-07-29 14:40:00,57.67,57.68,57.58,57.63,9700.0,48.0296,48.0379,47.9546,47.9963,9700.0
2008-07-29 14:50:00,57.61,57.74,57.61,57.72,50200.0,47.9796,48.0879,47.9796,48.0712,50200.0
2008-07-29 15:00:00,57.73,57.75,57.68,57.73,2100.0,48.0796,48.0962,48.0379,48.0796,2100.0
2008-07-29 15:10:00,57.67,57.81,57.65,57.75,17600.0,48.0296,48.1462,48.0129,48.0962,17600.0
2008-07-29 15:20:00,57.79,57.9,57.78,57.88,7600.0,48.1295,48.2212,48.1212,48.2045,7600.0
2008-07-29 15:30:00,57.85,57.87,57.83,57.87,6400.0,48.1795,48.1962,48.1629,48.1962,6400.0
2008-07-29 15:40:00,57.87,57.87,57.83,57.86,3300.0,48.1962,48.1962,48.1629,48.1878,3300.0
2008-07-29 15:50:00,57.86,57.94,57.86,57.9,6300.0,48.1878,48.2545,48.1878,48.2212,6300.0
2008-07-30 09:30:00,58.26,58.41,58.12,58.34,73300.0,48.521,48.6459,48.4044,48.5876,73300.0
2008-07-30 09:40:00,58.4,58.45,58.33,58.37,8300.0,48.6376,48.6792,48.5793,48.6126,8300.0
2008-07-30 09:50:00,58.39,58.42,58.34,58.35,7200.0,48.6292,48.6542,48.5876,48.5959,7200.0
2008-07-30 10:00:00,58.38,58.42,58.37,58.42,4800.0,48.6209,48.6542,48.6126,48.6542,4800.0
2008-07-30 10:10:00,58.45,58.62,58.43,58.62,14000.0,48.6792,48.8208,48.6626,48.8208,14000.0
2008-07-30 10:20:00,58.59,58.64,58.56,58.61,4900.0,48.7958,48.8374,48.7708,48.8125,4900.0
2008-07-30 10:30:00,58.63,58.64,58.52,58.54,14100.0,48.8291,48.8374,48.7375,48.7542,14100.0
2008-07-30 10:40:00,58.57,58.67,58.47,58.59,7500.0,48.7792,48.8624,48.6959,48.7958,7500.0
2008-07-30 10:50:00,58.54,58.55,58.41,58.45,20900.0,48.7542,48.7625,48.6459,48.6792,20900.0
2008-07-30 11:00:00,58.45,58.61,58.41,58.6,7100.0,48.6792,48.8125,48.6459,48.8041,7100.0
2008-07-30 11:10:00,58.58,58.64,58.56,58.56,3900.0,48.7875,48.8374,48.7708,48.7708,3900.0
2008-07-30 11:20:00,58.58,58.63,58.51,58.63,4100.0,48.7875,48.8291,48.7292,48.8291,4100.0
2008-07-30 11:30:00,58.59,58.6,58.5,58.56,4300.0,48.7958,48.8041,48.7209,48.7708,4300.0
2008-07-30 11:40:00,58.54,58.55,58.5,58.52,2300.0,48.7542,48.7625,48.7209,48.7375,2300.0
2008-07-30 11:50:00,58.51,58.57,58.51,58.52,3700.0,48.7292,48.7792,48.7292,48.7375,3700.0
2008-07-30 12:00:00,58.52,58.52,58.43,58.46,2800.0,48.7375,48.7375,48.6626,48.6875,2800.0
2008-07-30 12:10:00,58.43,58.48,58.39,58.43,5900.0,48.6626,48.7042,48.6292,48.6626,5900.0
2008-07-30 12:20:00,58.43,58.46,58.4,58.46,4900.0,48.6626,48.6875,48.6376,48.6875,4900.0
2008-07-30 12:30:00,58.44,58.44,58.29,58.29,4500.0,48.6709,48.6709,48.546,48.546,4500.0
2008-07-30 12:40:00,58.3,58.3,58.15,58.19,5900.0,48.5543,48.5543,48.4294,48.4627,5900.0
2008-07-30 12:50:00,58.25,58.28,58.21,58.27,1800.0,48.5126,48.5376,48.4793,48.5293,1800.0
2008-07-30 13:00:00,58.26,58.28,58.15,58.2,8700.0,48.521,48.5376,48.4294,48.471,8700.0
2008-07-30 13:10:00,58.14,58.26,58.08,58.24,4900.0,48.421,48.521,48.3711,48.5043,4900.0
2008-07-30 13:20:00,58.24,58.32,58.23,58.31,6500.0,48.5043,48.5709,48.496,48.5626,6500.0
2008-07-30 13:30:00,58.3,58.34,58.22,58.3,10400.0,48.5543,48.5876,48.4877,48.5543,10400.0
2008-07-30 13:40:00,58.31,58.34,58.23,58.26,5400.0,48.5626,48.5876,48.496,48.521,5400.0
2008-07-30 13:50:00,58.2,58.2,58.12,58.2,3700.0,48.471,48.471,48.4044,48.471,3700.0
2008-07-30 14:00:00,58.18,58.21,58.13,58.17,12800.0,48.4543,48.4793,48.4127,48.446,12800.0
2008-07-30 14:10:00,58.16,58.23,58.14,58.14,5300.0,48.4377,48.496,48.421,48.421,5300.0
2008-07-30 14:20:00,58.16,58.34,58.11,58.32,29400.0,48.4377,48.5876,48.396,48.5709,29400.0
2008-07-30 14:30:00,58.3,58.44,58.27,58.37,17700.0,48.5543,48.6709,48.5293,48.6126,17700.0
2008-07-30 14:40:00,58.4,58.43,58.38,58.43,6300.0,48.6376,48.6626,48.6209,48.6626,6300.0
2008-07-30 14:50:00,58.36,58.49,58.36,58.47,10000.0,48.6043,48.7125,48.6043,48.6959,10000.0
2008-07-30 15:00:00,58.48,58.49,58.32,58.35,9300.0,48.7042,48.7125,48.5709,48.5959,9300.0
2008-07-30 15:10:00,58.37,58.42,58.3,58.4,9300.0,48.6126,48.6542,48.5543,48.6376,9300.0
2008-07-30 15:20:00,58.47,58.62,58.45,58.62,8500.0,48.6959,48.8208,48.6792,48.8208,8500.0
2008-07-30 15:30:00,58.66,58.82,58.66,58.79,3700.0,48.8541,48.9874,48.8541,48.9624,3700.0
2008-07-30 15:40:00,58.82,58.85,58.77,58.8,9500.0,48.9874,49.0123,48.9457,48.9707,9500.0
2008-07-30 15:50:00,58.79,58.85,58.74,58.83,5700.0,48.9624,49.0123,48.9207,48.9957,5700.0
2008-07-31 09:30:00,58.44,58.54,58.42,58.44,75600.0,48.6709,48.7542,48.6542,48.6709,75600.0
2008-07-31 09:40:00,58.45,58.65,58.44,58.63,38600.0,48.6792,48.8458,48.6709,48.8291,38600.0
2008-07-31 09:50:00,58.67,58.8,58.66,58.72,35800.0,48.8624,48.9707,48.8541,48.9041,35800.0
2008-07-31 10:00:00,58.67,58.8,58.63,58.69,22600.0,48.8624,48.9707,48.8291,48.8791,22600.0
2008-07-31 10:10:00,58.71,58.85,58.68,58.82,22200.0,48.8957,49.0123,48.8708,48.9874,22200.0
2008-07-31 10:20:00,58.79,59.03,58.79,58.99,22200.0,48.9624,49.1623,48.9624,49.1289,22200.0
2008-07-31 10:30:00,58.97,58.97,58.88,58.93,18200.0,49.1123,49.1123,49.0373,49.079,18200.0
2008-07-31 10:40:00,58.94,59.01,58.89,58.93,21000.0,49.0873,49.1456,49.0457,49.079,21000.0
2008-07-31 10:50:00,58.96,58.98,58.92,58.96,11400.0,49.104,49.1206,49.0706,49.104,11400.0
2008-07-31 11:00:00,58.97,58.98,58.88,58.88,9900.0,49.1123,49.1206,49.0373,49.0373,9900.0
2008-07-31 11:10:00,58.88,58.91,58.85,58.9,7700.0,49.0373,49.0623,49.0123,49.054,7700.0
2008-07-31 11:20:00,58.82,58.87,58.73,58.73,9900.0,48.9874,49.029,48.9124,48.9124,9900.0
2008-07-31 11:30:00,58.74,58.76,58.67,58.7,12000.0,48.9207,48.9374,48.8624,48.8874,12000.0
2008-07-31 11:40:00,58.69,58.73,58.62,58.63,11200.0,48.8791,48.9124,48.8208,48.8291,11200.0
2008-07-31 11:50:00,58.63,58.71,58.6,58.69,16300.0,48.8291,48.8957,48.8041,48.8791,16300.0
2008-07-31 12:00:00,58.69,58.72,58.64,58.64,7600.0,48.8791,48.9041,48.8374,48.8374,7600.0
2008-07-31 12:10:00,58.6,58.6,58.43,58.44,5900.0,48.8041,48.8041,48.6626,48.6709,5900.0
2008-07-31 12:20:00,58.46,58.5,58.4,58.5,4300.0,48.6875,48.7209,48.6376,48.7209,4300.0
2008-07-31 12:30:00,58.48,58.56,58.46,58.54,6800.0,48.7042,48.7708,48.6875,48.7542,6800.0
2008-07-31 12:40:00,58.55,58.64,58.5,58.6,8300.0,48.7625,48.8374,48.7209,48.8041,8300.0
2008-07-31 12:50:00,58.65,58.65,58.57,58.59,5200.0,48.8458,48.8458,48.7792,48.7958,5200.0
2008-07-31 13:00:00,58.56,58.58,58.56,58.56,3600.0,48.7708,48.7875,48.7708,48.7708,3600.0
2008-07-31 13:10:00,58.61,58.74,58.6,58.69,4700.0,48.8125,48.9207,48.8041,48.8791,4700.0
2008-07-31 13:20:00,58.7,58.7,58.62,58.62,3600.0,48.8874,48.8874,48.8208,48.8208,3600.0
2008-07-31 13:30:00,58.62,58.67,58.62,58.67,3500.0,48.8208,48.8624,48.8208,48.8624,3500.0
2008-07-31 13:40:00,58.69,58.75,58.67,58.68,18200.0,48.8791,48.9291,48.8624,48.8708,18200.0
2008-07-31 13:50:00,58.67,58.68,58.55,58.56,2200.0,48.8624,48.8708,48.7625,48.7708,2200.0
2008-07-31 14:00:00,58.55,58.62,58.55,58.62,10300.0,48.7625,48.8208,48.7625,48.8208,10300.0
2008-07-31 14:10:00,58.63,58.7,58.58,58.67,8600.0,48.8291,48.8874,48.7875,48.8624,8600.0
2008-07-31 14:20:00,58.72,58.72,58.56,58.56,7400.0,48.9041,48.9041,48.7708,48.7708,7400.0
2008-07-31 14:30:00,58.58,58.78,58.56,58.78,22400.0,48.7875,48.954,48.7708,48.954,22400.0
2008-07-31 14:40:00,58.76,58.79,58.71,58.73,3100.0,48.9374,48.9624,48.8957,48.9124,3100.0
2008-07-31 14:50:00,58.74,58.75,58.66,58.73,11100.0,48.9207,48.9291,48.8541,48.9124,11100.0
2008-07-31 15:00:00,58.74,58.79,58.67,58.68,26500.0,48.9207,48.9624,48.8624,48.8708,26500.0
2008-07-31 15:10:00,58.7,58.79,58.62,58.62,23100.0,48.8874,48.9624,48.8208,48.8208,23100.0
2008-07-31 15:20:00,58.6,58.62,58.54,58.55,7700.0,48.8041,48.8208,48.7542,48.7625,7700.0
2008-07-31 15:30:00,58.56,58.57,58.41,58.41,12900.0,48.7708,48.7792,48.6459,48.6459,12900.0
2008-07-31 15:40:00,58.4,58.44,58.23,58.24,10800.0,48.6376,48.6709,48.496,48.5043,10800.0
2008-07-31 15:50:00,58.23,58.23,58.18,58.22,7400.0,48.496,48.496,48.4543,48.4877,7400.0
2008-08-01 09:30:00,58.34,58.41,58.16,58.16,7200.0,48.5876,48.6459,48.4377,48.4377,7200.0
2008-08-01 09:40:00,58.13,58.15,57.84,57.84,9700.0,48.4127,48.4294,48.1712,48.1712,9700.0
2008-08-01 09:50:00,57.85,57.85,57.7,57.77,15900.0,48.1795,48.1795,48.0546,48.1129,15900.0
2008-08-01 10:00:00,57.78,57.86,57.55,57.62,28400.0,48.1212,48.1878,47.9297,47.988,28400.0
2008-08-01 10:10:00,57.69,57.76,57.65,57.67,10500.0,48.0463,48.1046,48.0129,48.0296,10500.0
2008-08-01 10:20:00,57.68,57.74,57.59,57.66,7200.0,48.0379,48.0879,47.963,48.0213,7200.0
2008-08-01 10:30:00,57.68,57.83,57.67,57.83,10300.0,48.0379,48.1629,48.0296,48.1629,10300.0
2008-08-01 10:40:00,57.82,57.87,57.72,57.86,7300.0,48.1545,48.1962,48.0712,48.1878,7300.0
2008-08-01 10:50:00,57.85,57.85,57.72,57.78,6000.0,48.1795,48.1795,48.0712,48.1212,6000.0
2008-08-01 11:00:00,57.8,57.83,57.63,57.68,3400.0,48.1379,48.1629,47.9963,48.0379,3400.0
2008-08-01 11:10:00,57.65,57.76,57.65,57.76,10700.0,48.0129,48.1046,48.0129,48.1046,10700.0
2008-08-01 11:20:00,57.74,57.76,57.65,57.73,32500.0,48.0879,48.1046,48.0129,48.0796,32500.0
2008-08-01 11:30:00,57.74,57.92,57.74,57.87,9200.0,48.0879,48.2378,48.0879,48.1962,9200.0
2008-08-01 11:40:00,57.89,57.91,57.85,57.86,14100.0,48.2128,48.2295,48.1795,48.1878,14100.0
2008-08-01 11:50:00,57.84,57.88,57.84,57.85,3800.0,48.1712,48.2045,48.1712,48.1795,3800.0
2008-08-01 12:00:00,57.85,57.85,57.69,57.75,23100.0,48.1795,48.1795,48.0463,48.0962,23100.0
2008-08-01 12:10:00,57.78,57.79,57.66,57.66,29200.0,48.1212,48.1295,48.0213,48.0213,29200.0
2008-08-01 12:20:00,57.65,57.71,57.63,57.71,21300.0,48.0129,48.0629,47.9963,48.0629,21300.0
2008-08-01 12:30:00,57.67,57.72,57.58,57.66,10900.0,48.0296,48.0712,47.9546,48.0213,10900.0
2008-08-01 12:40:00,57.66,57.67,57.61,57.61,14900.0,48.0213,48.0296,47.9796,47.9796,14900.0
2008-08-01 12:50:00,57.64,57.65,57.47,57.49,17100.0,48.0046,48.0129,47.863,47.8797,17100.0
2008-08-01 13:00:00,57.5,57.61,57.5,57.59,22000.0,47.888,47.9796,47.888,47.963,22000.0
2008-08-01 13:10:00,57.65,57.75,57.64,57.74,11500.0,48.0129,48.0962,48.0046,48.0879,11500.0
2008-08-01 13:20:00,57.75,57.8,57.71,57.76,11500.0,48.0962,48.1379,48.0629,48.1046,11500.0
2008-08-01 13:30:00,57.77,57.81,57.7,57.78,15400.0,48.1129,48.1462,48.0546,48.1212,15400.0
2008-08-01 13:40:00,57.79,57.83,57.77,57.82,7200.0,48.1295,48.1629,48.1129,48.1545,7200.0
2008-08-01 13:50:00,57.87,57.87,57.76,57.77,9400.0,48.1962,48.1962,48.1046,48.1129,9400.0
2008-08-01 14:00:00,57.77,57.78,57.59,57.65,17600.0,48.1129,48.1212,47.963,48.0129,17600.0
2008-08-01 14:10:00,57.65,57.74,57.58,57.7,12400.0,48.0129,48.0879,47.9546,48.0546,12400.0
2008-08-01 14:20:00,57.71,57.73,57.65,57.69,5300.0,48.0629,48.0796,48.0129,48.0463,5300.0
2008-08-01 14:30:00,57.71,57.71,57.65,57.65,3000.0,48.0629,48.0629,48.0129,48.0129,3000.0
2008-08-01 14:40:00,57.63,57.8,57.58,57.8,21300.0,47.9963,48.1379,47.9546,48.1379,21300.0
2008-08-01 14:50:00,57.8,57.81,57.76,57.78,4700.0,48.1379,48.1462,48.1046,48.1212,4700.0
2008-08-01 15:00:00,57.81,57.86,57.63,57.69,19000.0,48.1462,48.1878,47.9963,48.0463,19000.0
2008-08-01 15:10:00,57.72,57.78,57.7,57.77,10400.0,48.0712,48.1212,48.0546,48.1129,10400.0
2008-08-01 15:20:00,57.74,57.8,57.74,57.79,4900.0,48.0879,48.1379,48.0879,48.1295,4900.0
2008-08-01 15:30:00,57.71,57.89,57.71,57.88,4300.0,48.0629,48.2128,48.0629,48.2045,4300.0
2008-08-01 15:40:00,57.88,57.91,57.82,57.87,15500.0,48.2045,48.2295,48.1545,48.1962,15500.0
2008-08-01 15:50:00,57.85,57.86,57.71,57.71,2800.0,48.1795,48.1878,48.0629,48.0629,2800.0
2008-08-04 09:30:00,57.68,57.7,57.52,57.52,6100.0,48.0379,48.0546,47.9047,47.9047,6100.0
2008-08-04 09:40:00,57.43,57.43,57.33,57.35,2000.0,47.8297,47.8297,47.7464,47.7631,2000.0
2008-08-04 09:50:00,57.35,57.46,57.35,57.43,3800.0,47.7631,47.8547,47.7631,47.8297,3800.0
2008-08-04 10:00:00,57.41,57.46,57.33,57.39,6700.0,47.8131,47.8547,47.7464,47.7964,6700.0
2008-08-04 10:10:00,57.38,57.38,57.3,57.31,5700.0,47.7881,47.7881,47.7214,47.7298,5700.0
2008-08-04 10:20:00,57.32,57.43,57.32,57.41,7800.0,47.7381,47.8297,47.7381,47.8131,7800.0
2008-08-04 10:30:00,57.41,57.42,57.32,57.32,7800.0,47.8131,47.8214,47.7381,47.7381,7800.0
2008-08-04 10:40:00,57.35,57.38,57.21,57.25,4200.0,47.7631,47.7881,47.6465,47.6798,4200.0
2008-08-04 10:50:00,57.29,57.3,57.26,57.26,1100.0,47.7131,47.7214,47.6881,47.6881,1100.0
2008-08-04 11:00:00,57.26,57.26,57.21,57.25,9400.0,47.6881,47.6881,47.6465,47.6798,9400.0
2008-08-04 11:10:00,57.23,57.25,57.16,57.19,10100.0,47.6632,47.6798,47.6049,47.6298,10100.0
2008-08-04 11:20:00,57.2,57.21,57.14,57.15,9300.0,47.6382,47.6465,47.5882,47.5965,9300.0
2008-08-04 11:30:00,57.17,57.34,57.13,57.34,8300.0,47.6132,47.7548,47.5799,47.7548,8300.0
2008-08-04 11:40:00,57.32,57.41,57.31,57.33,4000.0,47.7381,47.8131,47.7298,47.7464,4000.0
2008-08-04 11:50:00,57.34,57.36,57.27,57.35,13200.0,47.7548,47.7714,47.6965,47.7631,13200.0
2008-08-04 12:00:00,57.35,57.35,57.25,57.25,4300.0,47.7631,47.7631,47.6798,47.6798,4300.0
2008-08-04 12:10:00,57.32,57.39,57.3,57.32,5500.0,47.7381,47.7964,47.7214,47.7381,5500.0
2008-08-04 12:20:00,57.32,57.36,57.29,57.34,10200.0,47.7381,47.7714,47.7131,47.7548,10200.0
2008-08-04 12:30:00,57.35,57.39,57.3,57.33,5500.0,47.7631,47.7964,47.7214,47.7464,5500.0
2008-08-04 12:40:00,57.3,57.3,57.19,57.19,7900.0,47.7214,47.7214,47.6298,47.6298,7900.0
2008-08-04 12:50:00,57.2,57.21,57.18,57.21,3000.0,47.6382,47.6465,47.6215,47.6465,3000.0
2008-08-04 13:00:00,57.18,57.2,57.15,57.2,4900.0,47.6215,47.6382,47.5965,47.6382,4900.0
2008-08-04 13:10:00,57.21,57.24,57.18,57.18,6000.0,47.6465,47.6715,47.6215,47.6215,6000.0
2008-08-04 13:20:00,57.17,57.17,57.06,57.11,14300.0,47.6132,47.6132,47.5216,47.5632,14300.0
2008-08-04 13:30:00,57.11,57.18,57.1,57.13,5800.0,47.5632,47.6215,47.5549,47.5799,5800.0
2008-08-04 13:40:00,57.13,57.2,57.11,57.2,15600.0,47.5799,47.6382,47.5632,47.6382,15600.0
2008-08-04 13:50:00,57.16,57.19,57.13,57.17,3500.0,47.6049,47.6298,47.5799,47.6132,3500.0
2008-08-04 14:00:00,57.16,57.22,57.12,57.2,4000.0,47.6049,47.6548,47.5715,47.6382,4000.0
2008-08-04 14:10:00,57.18,57.23,57.18,57.23,5900.0,47.6215,47.6632,47.6215,47.6632,5900.0
2008-08-04 14:20:00,57.28,57.36,57.27,57.34,13600.0,47.7048,47.7714,47.6965,47.7548,13600.0
2008-08-04 14:30:00,57.37,57.41,57.26,57.34,13700.0,47.7797,47.8131,47.6881,47.7548,13700.0
2008-08-04 14:40:00,57.36,57.46,57.36,57.44,7300.0,47.7714,47.8547,47.7714,47.838,7300.0
2008-08-04 14:50:00,57.41,57.43,57.36,57.36,7900.0,47.8131,47.8297,47.7714,47.7714,7900.0
2008-08-04 15:00:00,57.4,57.42,57.31,57.33,7200.0,47.8047,47.8214,47.7298,47.7464,7200.0
2008-08-04 15:10:00,57.35,57.37,57.26,57.27,10300.0,47.7631,47.7797,47.6881,47.6965,10300.0
2008-08-04 15:20:00,57.23,57.23,57.08,57.1,8100.0,47.6632,47.6632,47.5382,47.5549,8100.0
2008-08-04 15:30:00,57.07,57.15,57.04,57.11,12800.0,47.5299,47.5965,47.5049,47.5632,12800.0
2008-08-04 15:40:00,57.13,57.13,56.94,56.97,11300.0,47.5799,47.5799,47.4216,47.4466,11300.0
2008-08-04 15:50:00,57.01,57.12,57.01,57.05,12600.0,47.4799,47.5715,47.4799,47.5132,12600.0
2008-08-05 09:30:00,57.58,57.58,57.33,57.38,12100.0,47.9546,47.9546,47.7464,47.7881,12100.0
2008-08-05 09:40:00,57.34,57.44,57.32,57.44,35900.0,47.7548,47.838,47.7381,47.838,35900.0
2008-08-05 09:50:00,57.45,57.56,57.43,57.56,10200.0,47.8464,47.938,47.8297,47.938,10200.0
2008-08-05 10:00:00,57.59,57.76,57.59,57.72,20000.0,47.963,48.1046,47.963,48.0712,20000.0
2008-08-05 10:10:00,57.7,57.79,57.69,57.74,13300.0,48.0546,48.1295,48.0463,48.0879,13300.0
2008-08-05 10:20:00,57.72,57.79,57.69,57.7,6200.0,48.0712,48.1295,48.0463,48.0546,6200.0
2008-08-05 10:30:00,57.74,57.77,57.66,57.68,5800.0,48.0879,48.1129,48.0213,48.0379,5800.0
2008-08-05 10:40:00,57.67,57.75,57.67,57.72,8800.0,48.0296,48.0962,48.0296,48.0712,8800.0
2008-08-05 10:50:00,57.72,57.76,57.7,57.74,5000.0,48.0712,48.1046,48.0546,48.0879,5000.0
2008-08-05 11:00:00,57.75,57.77,57.71,57.76,2200.0,48.0962,48.1129,48.0629,48.1046,2200.0
2008-08-05 11:10:00,57.73,57.75,57.73,57.75,800.0,48.0796,48.0962,48.0796,48.0962,800.0
2008-08-05 11:20:00,57.74,57.76,57.74,57.75,2500.0,48.0879,48.1046,48.0879,48.0962,2500.0
2008-08-05 11:30:00,57.78,57.81,57.75,57.78,2600.0,48.1212,48.1462,48.0962,48.1212,2600.0
2008-08-05 11:40:00,57.79,57.86,57.76,57.86,3600.0,48.1295,48.1878,48.1046,48.1878,3600.0
2008-08-05 11:50:00,57.83,57.87,57.83,57.87,700.0,48.1629,48.1962,48.1629,48.1962,700.0
2008-08-05 12:00:00,57.84,57.85,57.83,57.83,3200.0,48.1712,48.1795,48.1629,48.1629,3200.0
2008-08-05 12:10:00,57.82,57.9,57.82,57.9,1600.0,48.1545,48.2212,48.1545,48.2212,1600.0
2008-08-05 12:20:00,57.87,57.96,57.87,57.93,2300.0,48.1962,48.2711,48.1962,48.2461,2300.0
2008-08-05 12:30:00,57.89,57.91,57.88,57.9,1200.0,48.2128,48.2295,48.2045,48.2212,1200.0
2008-08-05 12:40:00,57.9,57.91,57.85,57.89,2900.0,48.2212,48.2295,48.1795,48.2128,2900.0
2008-08-05 12:50:00,57.9,57.9,57.88,57.89,2200.0,48.2212,48.2212,48.2045,48.2128,2200.0
2008-08-05 13:00:00,57.91,57.93,57.9,57.92,5100.0,48.2295,48.2461,48.2212,48.2378,5100.0
2008-08-05 13:10:00,57.9,57.93,57.88,57.88,1200.0,48.2212,48.2461,48.2045,48.2045,1200.0
2008-08-05 13:20:00,57.91,57.91,57.86,57.88,7300.0,48.2295,48.2295,48.1878,48.2045,7300.0
2008-08-05 13:30:00,57.89,57.93,57.89,57.93,5700.0,48.2128,48.2461,48.2128,48.2461,5700.0
2008-08-05 13:40:00,57.93,57.98,57.91,57.96,4200.0,48.2461,48.2878,48.2295,48.2711,4200.0
2008-08-05 13:50:00,57.95,57.96,57.9,57.92,4600.0,48.2628,48.2711,48.2212,48.2378,4600.0
2008-08-05 14:00:00,57.91,57.95,57.89,57.9,6600.0,48.2295,48.2628,48.2128,48.2212,6600.0
2008-08-05 14:10:00,57.88,58.13,57.78,57.94,55000.0,48.2045,48.4127,48.1212,48.2545,55000.0
2008-08-05 14:20:00,57.92,57.98,57.82,57.96,16100.0,48.2378,48.2878,48.1545,48.2711,16100.0
2008-08-05 14:30:00,57.98,58.05,57.95,57.95,10500.0,48.2878,48.3461,48.2628,48.2628,10500.0
2008-08-05 14:40:00,57.92,58.22,57.92,58.22,15000.0,48.2378,48.4877,48.2378,48.4877,15000.0
2008-08-05 14:50:00,58.16,58.16,58.11,58.13,6100.0,48.4377,48.4377,48.396,48.4127,6100.0
2008-08-05 15:00:00,58.13,58.17,58.1,58.15,2600.0,48.4127,48.446,48.3877,48.4294,2600.0
2008-08-05 15:10:00,58.17,58.22,58.12,58.18,6600.0,48.446,48.4877,48.4044,48.4543,6600.0
2008-08-05 15:20:00,58.14,58.18,58.05,58.1,12900.0,48.421,48.4543,48.3461,48.3877,12900.0
2008-08-05 15:30:00,58.09,58.19,58.07,58.18,9100.0,48.3794,48.4627,48.3627,48.4543,9100.0
2008-08-05 15:40:00,58.24,58.36,58.22,58.36,13600.0,48.5043,48.6043,48.4877,48.6043,13600.0
2008-08-05 15:50:00,58.39,58.45,58.38,58.45,5200.0,48.6292,48.6792,48.6209,48.6792,5200.0
2008-08-06 09:30:00,58.26,58.48,58.26,58.32,11200.0,48.521,48.7042,48.521,48.5709,11200.0
2008-08-06 09:40:00,58.36,58.43,58.32,58.36,15000.0,48.6043,48.6626,48.5709,48.6043,15000.0
2008-08-06 09:50:00,58.33,58.46,58.33,58.42,12300.0,48.5793,48.6875,48.5793,48.6542,12300.0
2008-08-06 10:00:00,58.42,58.43,58.37,58.41,11600.0,48.6542,48.6626,48.6126,48.6459,11600.0
2008-08-06 10:10:00,58.4,58.48,58.38,58.45,10900.0,48.6376,48.7042,48.6209,48.6792,10900.0
2008-08-06 10:20:00,58.46,58.49,58.44,58.46,7400.0,48.6875,48.7125,48.6709,48.6875,7400.0
2008-08-06 10:30:00,58.43,58.46,58.28,58.35,86000.0,48.6626,48.6875,48.5376,48.5959,86000.0
2008-08-06 10:40:00,58.32,58.37,58.28,58.35,13100.0,48.5709,48.6126,48.5376,48.5959,13100.0
2008-08-06 10:50:00,58.36,58.36,58.3,58.32,9900.0,48.6043,48.6043,48.5543,48.5709,9900.0
2008-08-06 11:00:00,58.29,58.36,58.25,58.34,77300.0,48.546,48.6043,48.5126,48.5876,77300.0
2008-08-06 11:10:00,58.33,58.45,58.32,58.44,25100.0,48.5793,48.6792,48.5709,48.6709,25100.0
2008-08-06 11:20:00,58.44,58.51,58.4,58.51,5600.0,48.6709,48.7292,48.6376,48.7292,5600.0
2008-08-06 11:30:00,58.45,58.53,58.45,58.52,6000.0,48.6792,48.7458,48.6792,48.7375,6000.0
2008-08-06 11:40:00,58.51,58.55,58.48,58.52,7300.0,48.7292,48.7625,48.7042,48.7375,7300.0
2008-08-06 11:50:00,58.51,58.52,58.48,58.5,6200.0,48.7292,48.7375,48.7042,48.7209,6200.0
2008-08-06 12:00:00,58.53,58.61,58.51,58.58,11300.0,48.7458,48.8125,48.7292,48.7875,11300.0
2008-08-06 12:10:00,58.56,58.57,58.53,58.54,2900.0,48.7708,48.7792,48.7458,48.7542,2900.0
2008-08-06 12:20:00,58.57,58.64,58.57,58.62,7700.0,48.7792,48.8374,48.7792,48.8208,7700.0
2008-08-06 12:30:00,58.61,58.61,58.59,58.6,7500.0,48.8125,48.8125,48.7958,48.8041,7500.0
2008-08-06 12:40:00,58.62,58.71,58.61,58.66,1100.0,48.8208,48.8957,48.8125,48.8541,1100.0
2008-08-06 12:50:00,58.62,58.64,58.58,58.63,4400.0,48.8208,48.8374,48.7875,48.8291,4400.0
2008-08-06 13:00:00,58.61,58.61,58.56,58.58,3400.0,48.8125,48.8125,48.7708,48.7875,3400.0
2008-08-06 13:10:00,58.57,58.63,58.57,58.63,1500.0,48.7792,48.8291,48.7792,48.8291,1500.0
2008-08-06 13:20:00,58.65,58.7,58.63,58.69,9200.0,48.8458,48.8874,48.8291,48.8791,9200.0
2008-08-06 13:30:00,58.72,58.74,58.69,58.69,1400.0,48.9041,48.9207,48.8791,48.8791,1400.0
2008-08-06 13:40:00,58.7,58.73,58.66,58.73,5500.0,48.8874,48.9124,48.8541,48.9124,5500.0
2008-08-06 13:50:00,58.7,58.7,58.63,58.63,2700.0,48.8874,48.8874,48.8291,48.8291,2700.0
2008-08-06 14:00:00,58.67,58.72,58.65,58.71,2400.0,48.8624,48.9041,48.8458,48.8957,2400.0
2008-08-06 14:10:00,58.71,58.81,58.71,58.78,3600.0,48.8957,48.979,48.8957,48.954,3600.0
2008-08-06 14:20:00,58.81,58.86,58.81,58.82,6400.0,48.979,49.0207,48.979,48.9874,6400.0
2008-08-06 14:30:00,58.87,58.95,58.86,58.93,11500.0,49.029,49.0956,49.0207,49.079,11500.0
2008-08-06 14:40:00,58.9,59.03,58.9,59.03,7100.0,49.054,49.1623,49.054,49.1623,7100.0
2008-08-06 14:50:00,59.06,59.1,59.05,59.06,4000.0,49.1872,49.2206,49.1789,49.1872,4000.0
2008-08-06 15:00:00,59.07,59.07,59.03,59.03,3800.0,49.1956,49.1956,49.1623,49.1623,3800.0
2008-08-06 15:10:00,59.01,59.06,58.97,59.03,21300.0,49.1456,49.1872,49.1123,49.1623,21300.0
2008-08-06 15:20:00,59.03,59.03,58.99,59.0,1100.0,49.1623,49.1623,49.1289,49.1373,1100.0
2008-08-06 15:30:00,58.96,58.96,58.9,58.92,2800.0,49.104,49.104,49.054,49.0706,2800.0
2008-08-06 15:40:00,58.93,58.97,58.91,58.95,5200.0,49.079,49.1123,49.0623,49.0956,5200.0
2008-08-06 15:50:00,58.96,59.03,58.96,59.0,9900.0,49.104,49.1623,49.104,49.1373,9900.0
2008-08-07 09:30:00,58.72,58.72,58.36,58.41,24000.0,48.9041,48.9041,48.6043,48.6459,24000.0
2008-08-07 09:40:00,58.41,58.44,58.35,58.44,9800.0,48.6459,48.6709,48.5959,48.6709,9800.0
2008-08-07 09:50:00,58.48,58.56,58.48,58.53,7900.0,48.7042,48.7708,48.7042,48.7458,7900.0
2008-08-07 10:00:00,58.57,58.69,58.51,58.62,8900.0,48.7792,48.8791,48.7292,48.8208,8900.0
2008-08-07 10:10:00,58.63,58.69,58.55,58.69,6000.0,48.8291,48.8791,48.7625,48.8791,6000.0
2008-08-07 10:20:00,58.71,58.73,58.6,58.66,7500.0,48.8957,48.9124,48.8041,48.8541,7500.0
2008-08-07 10:30:00,58.63,58.74,58.61,58.74,10700.0,48.8291,48.9207,48.8125,48.9207,10700.0
2008-08-07 10:40:00,58.66,58.69,58.6,58.61,16200.0,48.8541,48.8791,48.8041,48.8125,16200.0
2008-08-07 10:50:00,58.66,58.73,58.65,58.72,11100.0,48.8541,48.9124,48.8458,48.9041,11100.0
2008-08-07 11:00:00,58.76,58.77,58.65,58.71,6800.0,48.9374,48.9457,48.8458,48.8957,6800.0
2008-08-07 11:10:00,58.76,58.77,58.65,58.66,5100.0,48.9374,48.9457,48.8458,48.8541,5100.0
2008-08-07 11:20:00,58.65,58.68,58.61,58.68,5600.0,48.8458,48.8708,48.8125,48.8708,5600.0
2008-08-07 11:30:00,58.66,58.72,58.64,58.69,5200.0,48.8541,48.9041,48.8374,48.8791,5200.0
2008-08-07 11:40:00,58.7,58.75,58.66,58.75,2200.0,48.8874,48.9291,48.8541,48.9291,2200.0
2008-08-07 11:50:00,58.72,58.75,58.64,58.66,4000.0,48.9041,48.9291,48.8374,48.8541,4000.0
2008-08-07 12:00:00,58.61,58.64,58.59,58.62,4000.0,48.8125,48.8374,48.7958,48.8208,4000.0
2008-08-07 12:10:00,58.61,58.7,58.61,58.7,3400.0,48.8125,48.8874,48.8125,48.8874,3400.0
2008-08-07 12:20:00,58.69,58.71,58.67,58.71,4300.0,48.8791,48.8957,48.8624,48.8957,4300.0
2008-08-07 12:30:00,58.72,58.79,58.7,58.78,3700.0,48.9041,48.9624,48.8874,48.954,3700.0
2008-08-07 12:40:00,58.78,58.89,58.78,58.89,4400.0,48.954,49.0457,48.954,49.0457,4400.0
2008-08-07 12:50:00,58.86,58.88,58.83,58.83,8900.0,49.0207,49.0373,48.9957,48.9957,8900.0
2008-08-07 13:00:00,58.83,58.84,58.75,58.77,5700.0,48.9957,49.004,48.9291,48.9457,5700.0
2008-08-07 13:10:00,58.81,58.82,58.78,58.8,4200.0,48.979,48.9874,48.954,48.9707,4200.0
2008-08-07 13:20:00,58.82,58.84,58.79,58.84,14100.0,48.9874,49.004,48.9624,49.004,14100.0
2008-08-07 13:30:00,58.82,58.87,58.82,58.83,2900.0,48.9874,49.029,48.9874,48.9957,2900.0
2008-08-07 13:40:00,58.84,58.86,58.78,58.79,5400.0,49.004,49.0207,48.954,48.9624,5400.0
2008-08-07 13:50:00,58.78,58.79,58.67,58.69,6100.0,48.954,48.9624,48.8624,48.8791,6100.0
2008-08-07 14:00:00,58.69,58.7,58.62,58.64,3000.0,48.8791,48.8874,48.8208,48.8374,3000.0
2008-08-07 14:10:00,58.62,58.71,58.62,58.68,11500.0,48.8208,48.8957,48.8208,48.8708,11500.0
2008-08-07 14:20:00,58.69,58.7,58.62,58.64,13300.0,48.8791,48.8874,48.8208,48.8374,13300.0
2008-08-07 14:30:00,58.67,58.74,58.67,58.71,6500.0,48.8624,48.9207,48.8624,48.8957,6500.0
2008-08-07 14:40:00,58.67,58.69,58.56,58.59,9700.0,48.8624,48.8791,48.7708,48.7958,9700.0
2008-08-07 14:50:00,58.6,58.65,58.56,58.58,5200.0,48.8041,48.8458,48.7708,48.7875,5200.0
2008-08-07 15:00:00,58.52,58.59,58.44,58.49,3900.0,48.7375,48.7958,48.6709,48.7125,3900.0
2008-08-07 15:10:00,58.47,58.49,58.43,58.45,5800.0,48.6959,48.7125,48.6626,48.6792,5800.0
2008-08-07 15:20:00,58.45,58.49,58.44,58.49,2900.0,48.6792,48.7125,48.6709,48.7125,2900.0
2008-08-07 15:30:00,58.44,58.45,58.18,58.18,10500.0,48.6709,48.6792,48.4543,48.4543,10500.0
2008-08-07 15:40:00,58.18,58.22,58.15,58.15,6700.0,48.4543,48.4877,48.4294,48.4294,6700.0
2008-08-07 15:50:00,58.17,58.29,58.17,58.27,13100.0,48.446,48.546,48.446,48.5293,13100.0
2008-08-08 09:30:00,58.27,58.27,58.0,58.17,18800.0,48.5293,48.5293,48.3044,48.446,18800.0
2008-08-08 09:40:00,58.18,58.25,58.1,58.25,13900.0,48.4543,48.5126,48.3877,48.5126,13900.0
2008-08-08 09:50:00,58.26,58.38,58.25,58.35,12600.0,48.521,48.6209,48.5126,48.5959,12600.0
2008-08-08 10:00:00,58.35,58.66,58.33,58.66,13000.0,48.5959,48.8541,48.5793,48.8541,13000.0
2008-08-08 10:10:00,58.67,58.96,58.61,58.82,16600.0,48.8624,49.104,48.8125,48.9874,16600.0
2008-08-08 10:20:00,58.79,58.97,58.78,58.89,11000.0,48.9624,49.1123,48.954,49.0457,11000.0
2008-08-08 10:30:00,58.92,58.92,58.82,58.86,5600.0,49.0706,49.0706,48.9874,49.0207,5600.0
2008-08-08 10:40:00,58.85,58.88,58.83,58.84,5000.0,49.0123,49.0373,48.9957,49.004,5000.0
2008-08-08 10:50:00,58.89,58.93,58.84,58.87,10000.0,49.0457,49.079,49.004,49.029,10000.0
2008-08-08 11:00:00,58.85,58.89,58.81,58.81,6700.0,49.0123,49.0457,48.979,48.979,6700.0
2008-08-08 11:10:00,58.83,58.9,58.83,58.88,5200.0,48.9957,49.054,48.9957,49.0373,5200.0
2008-08-08 11:20:00,58.9,58.92,58.88,58.88,3200.0,49.054,49.0706,49.0373,49.0373,3200.0
2008-08-08 11:30:00,58.87,58.97,58.87,58.93,19400.0,49.029,49.1123,49.029,49.079,19400.0
2008-08-08 11:40:00,58.94,58.94,58.88,58.91,5200.0,49.0873,49.0873,49.0373,49.0623,5200.0
2008-08-08 11:50:00,58.91,58.99,58.9,58.96,11500.0,49.0623,49.1289,49.054,49.104,11500.0
2008-08-08 12:00:00,58.97,59.02,58.94,58.95,32400.0,49.1123,49.1539,49.0873,49.0956,32400.0
2008-08-08 12:10:00,58.96,59.1,58.95,59.1,11100.0,49.104,49.2206,49.0956,49.2206,11100.0
2008-08-08 12:20:00,59.12,59.14,59.08,59.13,5300.0,49.2372,49.2539,49.2039,49.2455,5300.0
2008-08-08 12:30:00,59.11,59.13,59.07,59.09,4800.0,49.2289,49.2455,49.1956,49.2122,4800.0
2008-08-08 12:40:00,59.11,59.11,59.05,59.09,5900.0,49.2289,49.2289,49.1789,49.2122,5900.0
2008-08-08 12:50:00,59.1,59.11,59.1,59.11,400.0,49.2206,49.2289,49.2206,49.2289,400.0
2008-08-08 13:00:00,59.08,59.13,59.08,59.09,4200.0,49.2039,49.2455,49.2039,49.2122,4200.0
2008-08-08 13:10:00,59.07,59.09,59.05,59.07,3400.0,49.1956,49.2122,49.1789,49.1956,3400.0
2008-08-08 13:20:00,59.09,59.22,59.07,59.22,7000.0,49.2122,49.3205,49.1956,49.3205,7000.0
2008-08-08 13:30:00,59.18,59.29,59.18,59.24,12900.0,49.2872,49.3788,49.2872,49.3371,12900.0
2008-08-08 13:40:00,59.26,59.31,59.22,59.22,6000.0,49.3538,49.3954,49.3205,49.3205,6000.0
2008-08-08 13:50:00,59.26,59.28,59.21,59.23,6500.0,49.3538,49.3705,49.3122,49.3288,6500.0
2008-08-08 14:00:00,59.21,59.25,59.2,59.25,4300.0,49.3122,49.3455,49.3038,49.3455,4300.0
2008-08-08 14:10:00,59.24,59.25,59.22,59.23,6500.0,49.3371,49.3455,49.3205,49.3288,6500.0
2008-08-08 14:20:00,59.27,59.32,59.23,59.28,5000.0,49.3621,49.4038,49.3288,49.3705,5000.0
2008-08-08 14:30:00,59.3,59.32,59.29,59.3,4300.0,49.3871,49.4038,49.3788,49.3871,4300.0
2008-08-08 14:40:00,59.33,59.35,59.27,59.28,8600.0,49.4121,49.4288,49.3621,49.3705,8600.0
2008-08-08 14:50:00,59.26,59.3,59.24,59.25,9400.0,49.3538,49.3871,49.3371,49.3455,9400.0
2008-08-08 15:00:00,59.26,59.33,59.25,59.28,16800.0,49.3538,49.4121,49.3455,49.3705,16800.0
2008-08-08 15:10:00,59.26,59.29,59.18,59.18,3400.0,49.3538,49.3788,49.2872,49.2872,3400.0
2008-08-08 15:20:00,59.2,59.24,59.17,59.24,13900.0,49.3038,49.3371,49.2789,49.3371,13900.0
2008-08-08 15:30:00,59.2,59.32,59.2,59.28,10700.0,49.3038,49.4038,49.3038,49.3705,10700.0
2008-08-08 15:40:00,59.28,59.34,59.28,59.31,4400.0,49.3705,49.4204,49.3705,49.3954,4400.0
2008-08-08 15:50:00,59.36,59.37,59.25,59.28,5900.0,49.4371,49.4454,49.3455,49.3705,5900.0
2008-08-11 09:30:00,59.33,59.33,59.13,59.14,20500.0,49.4121,49.4121,49.2455,49.2539,20500.0
2008-08-11 09:40:00,59.15,59.25,59.15,59.23,6500.0,49.2622,49.3455,49.2622,49.3288,6500.0
2008-08-11 09:50:00,59.22,59.38,59.21,59.36,8300.0,49.3205,49.4537,49.3122,49.4371,8300.0
2008-08-11 10:00:00,59.35,59.38,59.34,59.34,2900.0,49.4288,49.4537,49.4204,49.4204,2900.0
2008-08-11 10:10:00,59.36,59.42,59.32,59.42,5200.0,49.4371,49.4871,49.4038,49.4871,5200.0
2008-08-11 10:20:00,59.41,59.47,59.37,59.37,8400.0,49.4787,49.5287,49.4454,49.4454,8400.0
2008-08-11 10:30:00,59.37,59.38,59.34,59.36,4600.0,49.4454,49.4537,49.4204,49.4371,4600.0
2008-08-11 10:40:00,59.35,59.41,59.35,59.4,3700.0,49.4288,49.4787,49.4288,49.4704,3700.0
2008-08-11 10:50:00,59.43,59.44,59.38,59.39,5300.0,49.4954,49.5037,49.4537,49.4621,5300.0
2008-08-11 11:00:00,59.39,59.5,59.39,59.48,9600.0,49.4621,49.5537,49.4621,49.537,9600.0
2008-08-11 11:10:00,59.48,59.5,59.43,59.48,10500.0,49.537,49.5537,49.4954,49.537,10500.0
2008-08-11 11:20:00,59.46,59.53,59.44,59.51,3600.0,49.5204,49.5787,49.5037,49.562,3600.0
2008-08-11 11:30:00,59.53,59.61,59.5,59.56,9800.0,49.5787,49.6453,49.5537,49.6037,9800.0
2008-08-11 11:40:00,59.55,59.6,59.54,59.59,3900.0,49.5953,49.637,49.587,49.6286,3900.0
2008-08-11 11:50:00,59.59,59.66,59.59,59.65,4700.0,49.6286,49.6869,49.6286,49.6786,4700.0
2008-08-11 12:00:00,59.63,59.68,59.63,59.66,7400.0,49.662,49.7036,49.662,49.6869,7400.0
2008-08-11 12:10:00,59.68,59.72,59.65,59.71,9200.0,49.7036,49.7369,49.6786,49.7286,9200.0
2008-08-11 12:20:00,59.73,59.83,59.73,59.8,10000.0,49.7452,49.8285,49.7452,49.8035,10000.0
2008-08-11 12:30:00,59.8,59.8,59.76,59.79,4600.0,49.8035,49.8035,49.7702,49.7952,4600.0
2008-08-11 12:40:00,59.79,59.79,59.7,59.71,4500.0,49.7952,49.7952,49.7203,49.7286,4500.0
2008-08-11 12:50:00,59.71,59.75,59.71,59.71,6200.0,49.7286,49.7619,49.7286,49.7286,6200.0
2008-08-11 13:00:00,59.68,59.71,59.67,59.7,2800.0,49.7036,49.7286,49.6953,49.7203,2800.0
2008-08-11 13:10:00,59.71,59.71,59.7,59.7,1400.0,49.7286,49.7286,49.7203,49.7203,1400.0
2008-08-11 13:20:00,59.73,59.84,59.73,59.8,9600.0,49.7452,49.8369,49.7452,49.8035,9600.0
2008-08-11 13:30:00,59.83,59.9,59.83,59.89,8000.0,49.8285,49.8868,49.8285,49.8785,8000.0
2008-08-11 13:40:00,59.86,59.86,59.83,59.86,1500.0,49.8535,49.8535,49.8285,49.8535,1500.0
2008-08-11 13:50:00,59.86,59.9,59.77,59.77,11700.0,49.8535,49.8868,49.7786,49.7786,11700.0
2008-08-11 14:00:00,59.79,59.79,59.72,59.78,8900.0,49.7952,49.7952,49.7369,49.7869,8900.0
2008-08-11 14:10:00,59.77,59.77,59.67,59.71,7300.0,49.7786,49.7786,49.6953,49.7286,7300.0
2008-08-11 14:20:00,59.7,59.7,59.58,59.62,18500.0,49.7203,49.7203,49.6203,49.6536,18500.0
2008-08-11 14:30:00,59.61,59.61,59.45,59.54,8000.0,49.6453,49.6453,49.512,49.587,8000.0
2008-08-11 14:40:00,59.55,59.56,59.47,59.49,19100.0,49.5953,49.6037,49.5287,49.5454,19100.0
2008-08-11 14:50:00,59.5,59.52,59.4,59.47,16000.0,49.5537,49.5703,49.4704,49.5287,16000.0
2008-08-11 15:00:00,59.49,59.63,59.45,59.61,7500.0,49.5454,49.662,49.512,49.6453,7500.0
2008-08-11 15:10:00,59.59,59.61,59.56,59.56,4500.0,49.6286,49.6453,49.6037,49.6037,4500.0
2008-08-11 15:20:00,59.54,59.54,59.42,59.42,15600.0,49.587,49.587,49.4871,49.4871,15600.0
2008-08-11 15:30:00,59.41,59.41,59.3,59.36,14900.0,49.4787,49.4787,49.3871,49.4371,14900.0
2008-08-11 15:40:00,59.37,59.46,59.36,59.45,10100.0,49.4454,49.5204,49.4371,49.512,10100.0
2008-08-11 15:50:00,59.48,59.58,59.48,59.56,5400.0,49.537,49.6203,49.537,49.6037,5400.0
2008-08-12 09:30:00,59.6,59.61,59.38,59.38,17900.0,49.637,49.6453,49.4537,49.4537,17900.0
2008-08-12 09:40:00,59.33,59.52,59.31,59.42,13000.0,49.4121,49.5703,49.3954,49.4871,13000.0
2008-08-12 09:50:00,59.43,59.49,59.37,59.45,30500.0,49.4954,49.5454,49.4454,49.512,30500.0
2008-08-12 10:00:00,59.51,59.6,59.41,59.54,6900.0,49.562,49.637,49.4787,49.587,6900.0
2008-08-12 10:10:00,59.54,59.64,59.51,59.58,7300.0,49.587,49.6703,49.562,49.6203,7300.0
2008-08-12 10:20:00,59.59,59.59,59.42,59.42,3700.0,49.6286,49.6286,49.4871,49.4871,3700.0
2008-08-12 10:30:00,59.4,59.41,59.38,59.4,7400.0,49.4704,49.4787,49.4537,49.4704,7400.0
2008-08-12 10:40:00,59.41,59.46,59.41,59.46,6800.0,49.4787,49.5204,49.4787,49.5204,6800.0
2008-08-12 10:50:00,59.45,59.48,59.42,59.45,4800.0,49.512,49.537,49.4871,49.512,4800.0
2008-08-12 11:00:00,59.45,59.53,59.4,59.53,8600.0,49.512,49.5787,49.4704,49.5787,8600.0
2008-08-12 11:10:00,59.5,59.55,59.48,59.52,14400.0,49.5537,49.5953,49.537,49.5703,14400.0
2008-08-12 11:20:00,59.55,59.61,59.48,59.61,9700.0,49.5953,49.6453,49.537,49.6453,9700.0
2008-08-12 11:30:00,59.62,59.64,59.54,59.54,7000.0,49.6536,49.6703,49.587,49.587,7000.0
2008-08-12 11:40:00,59.52,59.62,59.51,59.56,4000.0,49.5703,49.6536,49.562,49.6037,4000.0
2008-08-12 11:50:00,59.54,59.56,59.5,59.5,5600.0,49.587,49.6037,49.5537,49.5537,5600.0
2008-08-12 12:00:00,59.5,59.52,59.49,59.52,3000.0,49.5537,49.5703,49.5454,49.5703,3000.0
2008-08-12 12:10:00,59.5,59.51,59.48,59.48,2600.0,49.5537,49.562,49.537,49.537,2600.0
2008-08-12 12:20:00,59.48,59.55,59.48,59.52,2600.0,49.537,49.5953,49.537,49.5703,2600.0
2008-08-12 12:30:00,59.54,59.55,59.43,59.44,2100.0,49.587,49.5953,49.4954,49.5037,2100.0
2008-08-12 12:40:00,59.46,59.5,59.46,59.47,5900.0,49.5204,49.5537,49.5204,49.5287,5900.0
2008-08-12 12:50:00,59.46,59.54,59.46,59.52,5800.0,49.5204,49.587,49.5204,49.5703,5800.0
2008-08-12 13:00:00,59.52,59.56,59.52,59.52,10800.0,49.5703,49.6037,49.5703,49.5703,10800.0
2008-08-12 13:10:00,59.52,59.52,59.48,59.5,7400.0,49.5703,49.5703,49.537,49.5537,7400.0
2008-08-12 13:20:00,59.5,59.5,59.44,59.47,10300.0,49.5537,49.5537,49.5037,49.5287,10300.0
2008-08-12 13:30:00,59.45,59.46,59.41,59.45,13400.0,49.512,49.5204,49.4787,49.512,13400.0
2008-08-12 13:40:00,59.47,59.52,59.46,59.52,3000.0,49.5287,49.5703,49.5204,49.5703,3000.0
2008-08-12 13:50:00,59.49,59.52,59.41,59.45,8300.0,49.5454,49.5703,49.4787,49.512,8300.0
2008-08-12 14:00:00,59.47,59.54,59.46,59.47,9500.0,49.5287,49.587,49.5204,49.5287,9500.0
2008-08-12 14:10:00,59.47,59.5,59.47,59.49,7400.0,49.5287,49.5537,49.5287,49.5454,7400.0
2008-08-12 14:20:00,59.46,59.62,59.46,59.62,3300.0,49.5204,49.6536,49.5204,49.6536,3300.0
2008-08-12 14:30:00,59.59,59.6,59.57,59.59,2800.0,49.6286,49.637,49.612,49.6286,2800.0
2008-08-12 14:40:00,59.55,59.57,59.49,59.55,13800.0,49.5953,49.612,49.5454,49.5953,13800.0
2008-08-12 14:50:00,59.56,59.61,59.47,59.47,13900.0,49.6037,49.6453,49.5287,49.5287,13900.0
2008-08-12 15:00:00,59.46,59.46,59.38,59.4,11500.0,49.5204,49.5204,49.4537,49.4704,11500.0
2008-08-12 15:10:00,59.42,59.42,59.25,59.34,8100.0,49.4871,49.4871,49.3455,49.4204,8100.0
2008-08-12 15:20:00,59.35,59.38,59.29,59.32,16700.0,49.4288,49.4537,49.3788,49.4038,16700.0
2008-08-12 15:30:00,59.32,59.33,59.15,59.2,9100.0,49.4038,49.4121,49.2622,49.3038,9100.0
2008-08-12 15:40:00,59.18,59.29,59.18,59.29,11900.0,49.2872,49.3788,49.2872,49.3788,11900.0
2008-08-12 15:50:00,59.29,59.36,59.24,59.3,6700.0,49.3788,49.4371,49.3371,49.3871,6700.0
2008-08-13 09:30:00,59.24,59.29,59.07,59.1,19600.0,49.3371,49.3788,49.1956,49.2206,19600.0
2008-08-13 09:40:00,59.09,59.1,59.0,59.07,15100.0,49.2122,49.2206,49.1373,49.1956,15100.0
2008-08-13 09:50:00,59.06,59.11,59.04,59.1,10000.0,49.1872,49.2289,49.1706,49.2206,10000.0
2008-08-13 10:00:00,59.1,59.23,59.06,59.17,21100.0,49.2206,49.3288,49.1872,49.2789,21100.0
2008-08-13 10:10:00,59.11,59.14,59.05,59.08,8800.0,49.2289,49.2539,49.1789,49.2039,8800.0
2008-08-13 10:20:00,59.12,59.17,59.06,59.09,10800.0,49.2372,49.2789,49.1872,49.2122,10800.0
2008-08-13 10:30:00,59.07,59.1,58.99,59.0,17000.0,49.1956,49.2206,49.1289,49.1373,17000.0
2008-08-13 10:40:00,59.0,59.08,59.0,59.08,14500.0,49.1373,49.2039,49.1373,49.2039,14500.0
2008-08-13 10:50:00,59.08,59.14,59.04,59.14,10000.0,49.2039,49.2539,49.1706,49.2539,10000.0
2008-08-13 11:00:00,59.13,59.13,58.96,58.99,8600.0,49.2455,49.2455,49.104,49.1289,8600.0
2008-08-13 11:10:00,58.97,59.04,58.94,59.03,12700.0,49.1123,49.1706,49.0873,49.1623,12700.0
2008-08-13 11:20:00,59.04,59.06,59.0,59.06,5900.0,49.1706,49.1872,49.1373,49.1872,5900.0
2008-08-13 11:30:00,59.04,59.05,59.0,59.01,4400.0,49.1706,49.1789,49.1373,49.1456,4400.0
2008-08-13 11:40:00,59.01,59.01,58.91,58.94,4400.0,49.1456,49.1456,49.0623,49.0873,4400.0
2008-08-13 11:50:00,58.94,58.99,58.91,58.99,1800.0,49.0873,49.1289,49.0623,49.1289,1800.0
2008-08-13 12:00:00,58.97,59.04,58.89,58.89,5800.0,49.1123,49.1706,49.0457,49.0457,5800.0
2008-08-13 12:10:00,58.9,58.98,58.9,58.98,2900.0,49.054,49.1206,49.054,49.1206,2900.0
2008-08-13 12:20:00,58.99,59.06,58.99,59.02,3500.0,49.1289,49.1872,49.1289,49.1539,3500.0
2008-08-13 12:30:00,58.99,59.06,58.99,59.05,4600.0,49.1289,49.1872,49.1289,49.1789,4600.0
2008-08-13 12:40:00,59.06,59.07,59.01,59.02,2100.0,49.1872,49.1956,49.1456,49.1539,2100.0
2008-08-13 12:50:00,59.0,59.05,58.99,59.05,3400.0,49.1373,49.1789,49.1289,49.1789,3400.0
2008-08-13 13:00:00,59.13,59.14,59.09,59.11,7600.0,49.2455,49.2539,49.2122,49.2289,7600.0
2008-08-13 13:10:00,59.1,59.11,59.07,59.09,3000.0,49.2206,49.2289,49.1956,49.2122,3000.0
2008-08-13 13:20:00,59.09,59.23,59.07,59.2,5800.0,49.2122,49.3288,49.1956,49.3038,5800.0
2008-08-13 13:30:00,59.22,59.39,59.22,59.38,14700.0,49.3205,49.4621,49.3205,49.4537,14700.0
2008-08-13 13:40:00,59.35,59.45,59.3,59.3,9500.0,49.4288,49.512,49.3871,49.3871,9500.0
2008-08-13 13:50:00,59.33,59.49,59.32,59.45,27800.0,49.4121,49.5454,49.4038,49.512,27800.0
2008-08-13 14:00:00,59.44,59.47,59.42,59.44,6800.0,49.5037,49.5287,49.4871,49.5037,6800.0
2008-08-13 14:10:00,59.45,59.47,59.34,59.39,5500.0,49.512,49.5287,49.4204,49.4621,5500.0
2008-08-13 14:20:00,59.4,59.43,59.35,59.38,3200.0,49.4704,49.4954,49.4288,49.4537,3200.0
2008-08-13 14:30:00,59.36,59.46,59.34,59.46,5100.0,49.4371,49.5204,49.4204,49.5204,5100.0
2008-08-13 14:40:00,59.49,59.65,59.49,59.63,16200.0,49.5454,49.6786,49.5454,49.662,16200.0
2008-08-13 14:50:00,59.6,59.74,59.56,59.71,14300.0,49.637,49.7536,49.6037,49.7286,14300.0
2008-08-13 15:00:00,59.73,59.78,59.63,59.65,27400.0,49.7452,49.7869,49.662,49.6786,27400.0
2008-08-13 15:10:00,59.65,59.75,59.62,59.64,27000.0,49.6786,49.7619,49.6536,49.6703,27000.0
2008-08-13 15:20:00,59.65,59.65,59.52,59.58,29500.0,49.6786,49.6786,49.5703,49.6203,29500.0
2008-08-13 15:30:00,59.57,59.58,59.42,59.47,67200.0,49.612,49.6203,49.4871,49.5287,67200.0
2008-08-13 15:40:00,59.48,59.51,59.33,59.35,31500.0,49.537,49.562,49.4121,49.4288,31500.0
2008-08-13 15:50:00,59.32,59.51,59.29,59.5,17300.0,49.4038,49.562,49.3788,49.5537,17300.0
2008-08-14 09:30:00,58.91,59.15,58.91,59.06,15300.0,49.0623,49.2622,49.0623,49.1872,15300.0
2008-08-14 09:40:00,59.13,59.21,59.07,59.08,11000.0,49.2455,49.3122,49.1956,49.2039,11000.0
2008-08-14 09:50:00,59.07,59.29,59.07,59.29,8700.0,49.1956,49.3788,49.1956,49.3788,8700.0
2008-08-14 10:00:00,59.3,59.35,59.24,59.24,10700.0,49.3871,49.4288,49.3371,49.3371,10700.0
2008-08-14 10:10:00,59.26,59.34,59.23,59.34,6700.0,49.3538,49.4204,49.3288,49.4204,6700.0
2008-08-14 10:20:00,59.33,59.45,59.31,59.44,18700.0,49.4121,49.512,49.3954,49.5037,18700.0
2008-08-14 10:30:00,59.46,59.55,59.42,59.52,10700.0,49.5204,49.5953,49.4871,49.5703,10700.0
2008-08-14 10:40:00,59.5,59.67,59.5,59.63,10400.0,49.5537,49.6953,49.5537,49.662,10400.0
2008-08-14 10:50:00,59.66,59.73,59.58,59.65,9400.0,49.6869,49.7452,49.6203,49.6786,9400.0
2008-08-14 11:00:00,59.65,59.72,59.62,59.72,6600.0,49.6786,49.7369,49.6536,49.7369,6600.0
2008-08-14 11:10:00,59.75,59.81,59.71,59.81,4000.0,49.7619,49.8119,49.7286,49.8119,4000.0
2008-08-14 11:20:00,59.82,59.82,59.71,59.71,6000.0,49.8202,49.8202,49.7286,49.7286,6000.0
2008-08-14 11:30:00,59.72,59.76,59.71,59.76,2100.0,49.7369,49.7702,49.7286,49.7702,2100.0
2008-08-14 11:40:00,59.73,59.73,59.69,59.71,6400.0,49.7452,49.7452,49.7119,49.7286,6400.0
2008-08-14 11:50:00,59.7,59.79,59.7,59.77,6200.0,49.7203,49.7952,49.7203,49.7786,6200.0
2008-08-14 12:00:00,59.78,59.8,59.74,59.76,7000.0,49.7869,49.8035,49.7536,49.7702,7000.0
2008-08-14 12:10:00,59.76,59.82,59.72,59.8,13000.0,49.7702,49.8202,49.7369,49.8035,13000.0
2008-08-14 12:20:00,59.79,59.79,59.69,59.7,4900.0,49.7952,49.7952,49.7119,49.7203,4900.0
2008-08-14 12:30:00,59.71,59.75,59.69,59.71,10300.0,49.7286,49.7619,49.7119,49.7286,10300.0
2008-08-14 12:40:00,59.74,59.97,59.74,59.93,12500.0,49.7536,49.9451,49.7536,49.9118,12500.0
2008-08-14 12:50:00,59.91,59.97,59.89,59.91,30800.0,49.8951,49.9451,49.8785,49.8951,30800.0
2008-08-14 13:00:00,59.9,59.94,59.87,59.87,4100.0,49.8868,49.9201,49.8618,49.8618,4100.0
2008-08-14 13:10:00,59.9,59.92,59.84,59.85,2900.0,49.8868,49.9035,49.8369,49.8452,2900.0
2008-08-14 13:20:00,59.84,59.89,59.8,59.8,7500.0,49.8369,49.8785,49.8035,49.8035,7500.0
2008-08-14 13:30:00,59.76,59.8,59.74,59.78,5500.0,49.7702,49.8035,49.7536,49.7869,5500.0
2008-08-14 13:40:00,59.76,59.78,59.7,59.75,9000.0,49.7702,49.7869,49.7203,49.7619,9000.0
2008-08-14 13:50:00,59.74,59.79,59.7,59.77,13600.0,49.7536,49.7952,49.7203,49.7786,13600.0
2008-08-14 14:00:00,59.79,59.85,59.77,59.85,7900.0,49.7952,49.8452,49.7786,49.8452,7900.0
2008-08-14 14:10:00,59.84,59.87,59.79,59.87,4100.0,49.8369,49.8618,49.7952,49.8618,4100.0
2008-08-14 14:20:00,59.84,59.84,59.76,59.79,7700.0,49.8369,49.8369,49.7702,49.7952,7700.0
2008-08-14 14:30:00,59.8,59.81,59.72,59.76,29100.0,49.8035,49.8119,49.7369,49.7702,29100.0
2008-08-14 14:40:00,59.76,59.8,59.59,59.62,19000.0,49.7702,49.8035,49.6286,49.6536,19000.0
2008-08-14 14:50:00,59.64,59.68,59.62,59.66,16200.0,49.6703,49.7036,49.6536,49.6869,16200.0
2008-08-14 15:00:00,59.63,59.65,59.57,59.64,8100.0,49.662,49.6786,49.612,49.6703,8100.0
2008-08-14 15:10:00,59.65,59.72,59.62,59.68,11100.0,49.6786,49.7369,49.6536,49.7036,11100.0
2008-08-14 15:20:00,59.68,59.72,59.62,59.63,17700.0,49.7036,49.7369,49.6536,49.662,17700.0
2008-08-14 15:30:00,59.67,59.79,59.64,59.75,22000.0,49.6953,49.7952,49.6703,49.7619,22000.0
2008-08-14 15:40:00,59.76,59.79,59.7,59.78,8800.0,49.7702,49.7952,49.7203,49.7869,8800.0
2008-08-14 15:50:00,59.75,59.77,59.69,59.76,6700.0,49.7619,49.7786,49.7119,49.7702,6700.0
2008-08-15 09:30:00,59.84,59.97,59.84,59.85,37900.0,49.8369,49.9451,49.8369,49.8452,37900.0
2008-08-15 09:40:00,59.88,60.0,59.87,59.95,18000.0,49.8702,49.9701,49.8618,49.9285,18000.0
2008-08-15 09:50:00,59.91,59.92,59.78,59.84,21300.0,49.8951,49.9035,49.7869,49.8369,21300.0
2008-08-15 10:00:00,59.82,59.82,59.5,59.62,9600.0,49.8202,49.8202,49.5537,49.6536,9600.0
2008-08-15 10:10:00,59.59,59.68,59.57,59.58,7600.0,49.6286,49.7036,49.612,49.6203,7600.0
2008-08-15 10:20:00,59.61,59.72,59.58,59.66,13300.0,49.6453,49.7369,49.6203,49.6869,13300.0
2008-08-15 10:30:00,59.68,59.79,59.68,59.76,9600.0,49.7036,49.7952,49.7036,49.7702,9600.0
2008-08-15 10:40:00,59.78,59.82,59.74,59.81,6600.0,49.7869,49.8202,49.7536,49.8119,6600.0
2008-08-15 10:50:00,59.83,59.95,59.83,59.93,7600.0,49.8285,49.9285,49.8285,49.9118,7600.0
2008-08-15 11:00:00,59.92,59.92,59.83,59.85,9500.0,49.9035,49.9035,49.8285,49.8452,9500.0
2008-08-15 11:10:00,59.84,59.96,59.82,59.92,10800.0,49.8369,49.9368,49.8202,49.9035,10800.0
2008-08-15 11:20:00,59.92,59.92,59.84,59.9,5200.0,49.9035,49.9035,49.8369,49.8868,5200.0
2008-08-15 11:30:00,59.92,59.98,59.88,59.91,4300.0,49.9035,49.9534,49.8702,49.8951,4300.0
2008-08-15 11:40:00,59.9,59.92,59.79,59.83,15600.0,49.8868,49.9035,49.7952,49.8285,15600.0
2008-08-15 11:50:00,59.84,59.85,59.77,59.81,7800.0,49.8369,49.8452,49.7786,49.8119,7800.0
2008-08-15 12:00:00,59.79,59.83,59.78,59.81,9100.0,49.7952,49.8285,49.7869,49.8119,9100.0
2008-08-15 12:10:00,59.77,59.82,59.71,59.82,4000.0,49.7786,49.8202,49.7286,49.8202,4000.0
2008-08-15 12:20:00,59.81,59.82,59.75,59.78,1900.0,49.8119,49.8202,49.7619,49.7869,1900.0
2008-08-15 12:30:00,59.79,59.87,59.77,59.87,2700.0,49.7952,49.8618,49.7786,49.8618,2700.0
2008-08-15 12:40:00,59.89,59.9,59.8,59.85,10800.0,49.8785,49.8868,49.8035,49.8452,10800.0
2008-08-15 12:50:00,59.87,59.9,59.86,59.86,2900.0,49.8618,49.8868,49.8535,49.8535,2900.0
2008-08-15 13:00:00,59.84,59.89,59.82,59.88,10000.0,49.8369,49.8785,49.8202,49.8702,10000.0
2008-08-15 13:10:00,59.85,59.86,59.83,59.83,9500.0,49.8452,49.8535,49.8285,49.8285,9500.0
2008-08-15 13:20:00,59.85,59.85,59.79,59.81,10800.0,49.8452,49.8452,49.7952,49.8119,10800.0
2008-08-15 13:30:00,59.81,59.83,59.78,59.78,2300.0,49.8119,49.8285,49.7869,49.7869,2300.0
2008-08-15 13:40:00,59.77,59.77,59.75,59.75,1800.0,49.7786,49.7786,49.7619,49.7619,1800.0
2008-08-15 13:50:00,59.76,59.77,59.73,59.76,8400.0,49.7702,49.7786,49.7452,49.7702,8400.0
2008-08-15 14:00:00,59.79,59.79,59.7,59.71,5700.0,49.7952,49.7952,49.7203,49.7286,5700.0
2008-08-15 14:10:00,59.69,59.72,59.67,59.68,4000.0,49.7119,49.7369,49.6953,49.7036,4000.0
2008-08-15 14:20:00,59.7,59.75,59.7,59.7,2700.0,49.7203,49.7619,49.7203,49.7203,2700.0
2008-08-15 14:30:00,59.74,59.75,59.7,59.71,4400.0,49.7536,49.7619,49.7203,49.7286,4400.0
2008-08-15 14:40:00,59.7,59.75,59.7,59.73,8500.0,49.7203,49.7619,49.7203,49.7452,8500.0
2008-08-15 14:50:00,59.73,59.79,59.73,59.79,10800.0,49.7452,49.7952,49.7452,49.7952,10800.0
2008-08-15 15:00:00,59.83,59.86,59.76,59.79,21500.0,49.8285,49.8535,49.7702,49.7952,21500.0
2008-08-15 15:10:00,59.78,59.8,59.77,59.79,1600.0,49.7869,49.8035,49.7786,49.7952,1600.0
2008-08-15 15:20:00,59.8,59.89,59.76,59.87,8500.0,49.8035,49.8785,49.7702,49.8618,8500.0
2008-08-15 15:30:00,59.9,59.9,59.86,59.89,7700.0,49.8868,49.8868,49.8535,49.8785,7700.0
2008-08-15 15:40:00,59.86,59.89,59.78,59.78,5100.0,49.8535,49.8785,49.7869,49.7869,5100.0
2008-08-15 15:50:00,59.81,59.85,59.78,59.84,7200.0,49.8119,49.8452,49.7869,49.8369,7200.0
2008-08-18 09:30:00,60.02,60.13,59.93,59.94,10800.0,49.9868,50.0784,49.9118,49.9201,10800.0
2008-08-18 09:40:00,59.93,59.94,59.77,59.8,8500.0,49.9118,49.9201,49.7786,49.8035,8500.0
2008-08-18 09:50:00,59.77,59.79,59.71,59.76,5600.0,49.7786,49.7952,49.7286,49.7702,5600.0
2008-08-18 10:00:00,59.76,59.77,59.69,59.69,6200.0,49.7702,49.7786,49.7119,49.7119,6200.0
2008-08-18 10:10:00,59.66,59.73,59.63,59.64,5000.0,49.6869,49.7452,49.662,49.6703,5000.0
2008-08-18 10:20:00,59.62,59.69,59.58,59.69,5900.0,49.6536,49.7119,49.6203,49.7119,5900.0
2008-08-18 10:30:00,59.68,59.69,59.64,59.65,9700.0,49.7036,49.7119,49.6703,49.6786,9700.0
2008-08-18 10:40:00,59.65,59.71,59.63,59.63,3700.0,49.6786,49.7286,49.662,49.662,3700.0
2008-08-18 10:50:00,59.62,59.7,59.62,59.7,2100.0,49.6536,49.7203,49.6536,49.7203,2100.0
2008-08-18 11:00:00,59.7,59.7,59.63,59.7,4400.0,49.7203,49.7203,49.662,49.7203,4400.0
2008-08-18 11:10:00,59.71,59.73,59.63,59.67,5800.0,49.7286,49.7452,49.662,49.6953,5800.0
2008-08-18 11:20:00,59.68,59.69,59.61,59.64,4100.0,49.7036,49.7119,49.6453,49.6703,4100.0
2008-08-18 11:30:00,59.67,59.68,59.65,59.67,2100.0,49.6953,49.7036,49.6786,49.6953,2100.0
2008-08-18 11:40:00,59.66,59.68,59.63,59.66,4900.0,49.6869,49.7036,49.662,49.6869,4900.0
2008-08-18 11:50:00,59.65,59.67,59.5,59.5,5700.0,49.6786,49.6953,49.5537,49.5537,5700.0
2008-08-18 12:00:00,59.44,59.44,59.4,59.41,11700.0,49.5037,49.5037,49.4704,49.4787,11700.0
2008-08-18 12:10:00,59.42,59.43,59.38,59.4,8600.0,49.4871,49.4954,49.4537,49.4704,8600.0
2008-08-18 12:20:00,59.39,59.39,59.34,59.38,8400.0,49.4621,49.4621,49.4204,49.4537,8400.0
2008-08-18 12:30:00,59.38,59.4,59.35,59.35,900.0,49.4537,49.4704,49.4288,49.4288,900.0
2008-08-18 12:40:00,59.34,59.34,59.21,59.24,3500.0,49.4204,49.4204,49.3122,49.3371,3500.0
2008-08-18 12:50:00,59.21,59.22,59.19,59.21,2700.0,49.3122,49.3205,49.2955,49.3122,2700.0
2008-08-18 13:00:00,59.26,59.28,59.26,59.26,1800.0,49.3538,49.3705,49.3538,49.3538,1800.0
2008-08-18 13:10:00,59.26,59.28,59.19,59.24,6300.0,49.3538,49.3705,49.2955,49.3371,6300.0
2008-08-18 13:20:00,59.27,59.32,59.27,59.31,3100.0,49.3621,49.4038,49.3621,49.3954,3100.0
2008-08-18 13:30:00,59.3,59.3,59.24,59.28,4300.0,49.3871,49.3871,49.3371,49.3705,4300.0
2008-08-18 13:40:00,59.23,59.25,59.16,59.16,11700.0,49.3288,49.3455,49.2705,49.2705,11700.0
2008-08-18 13:50:00,59.14,59.19,59.11,59.13,2700.0,49.2539,49.2955,49.2289,49.2455,2700.0
2008-08-18 14:00:00,59.06,59.08,59.02,59.05,3200.0,49.1872,49.2039,49.1539,49.1789,3200.0
2008-08-18 14:10:00,59.07,59.08,58.97,58.97,5800.0,49.1956,49.2039,49.1123,49.1123,5800.0
2008-08-18 14:20:00,58.99,59.02,58.94,58.98,7000.0,49.1289,49.1539,49.0873,49.1206,7000.0
2008-08-18 14:30:00,58.98,58.99,58.95,58.95,11300.0,49.1206,49.1289,49.0956,49.0956,11300.0
2008-08-18 14:40:00,58.96,59.03,58.95,59.01,5500.0,49.104,49.1623,49.0956,49.1456,5500.0
2008-08-18 14:50:00,59.0,59.04,59.0,59.04,2400.0,49.1373,49.1706,49.1373,49.1706,2400.0
2008-08-18 15:00:00,58.96,58.96,58.85,58.9,6500.0,49.104,49.104,49.0123,49.054,6500.0
2008-08-18 15:10:00,58.91,59.0,58.91,59.0,6100.0,49.0623,49.1373,49.0623,49.1373,6100.0
2008-08-18 15:20:00,58.99,59.09,58.92,59.09,8200.0,49.1289,49.2122,49.0706,49.2122,8200.0
2008-08-18 15:30:00,59.01,59.13,59.0,59.09,30500.0,49.1456,49.2455,49.1373,49.2122,30500.0
2008-08-18 15:40:00,59.07,59.07,58.87,58.96,9000.0,49.1956,49.1956,49.029,49.104,9000.0
2008-08-18 15:50:00,58.94,59.16,58.93,59.16,49500.0,49.0873,49.2705,49.079,49.2705,49500.0
2008-08-19 09:30:00,58.96,58.96,58.94,58.94,5700.0,49.104,49.104,49.0873,49.0873,5700.0
2008-08-19 09:40:00,58.93,58.93,58.79,58.81,6300.0,49.079,49.079,48.9624,48.979,6300.0
2008-08-19 09:50:00,58.72,58.85,58.71,58.77,3900.0,48.9041,49.0123,48.8957,48.9457,3900.0
2008-08-19 10:00:00,58.79,58.81,58.7,58.7,9400.0,48.9624,48.979,48.8874,48.8874,9400.0
2008-08-19 10:10:00,58.71,58.74,58.66,58.72,9700.0,48.8957,48.9207,48.8541,48.9041,9700.0
2008-08-19 10:20:00,58.71,58.72,58.66,58.68,4900.0,48.8957,48.9041,48.8541,48.8708,4900.0
2008-08-19 10:30:00,58.72,58.78,58.72,58.76,7600.0,48.9041,48.954,48.9041,48.9374,7600.0
2008-08-19 10:40:00,58.79,58.84,58.75,58.77,12500.0,48.9624,49.004,48.9291,48.9457,12500.0
2008-08-19 10:50:00,58.74,58.74,58.66,58.68,6700.0,48.9207,48.9207,48.8541,48.8708,6700.0
2008-08-19 11:00:00,58.7,58.7,58.65,58.66,5400.0,48.8874,48.8874,48.8458,48.8541,5400.0
2008-08-19 11:10:00,58.68,58.76,58.66,58.67,13300.0,48.8708,48.9374,48.8541,48.8624,13300.0
2008-08-19 11:20:00,58.67,58.77,58.66,58.76,22000.0,48.8624,48.9457,48.8541,48.9374,22000.0
2008-08-19 11:30:00,58.75,58.77,58.67,58.69,10100.0,48.9291,48.9457,48.8624,48.8791,10100.0
2008-08-19 11:40:00,58.7,58.76,58.7,58.7,4000.0,48.8874,48.9374,48.8874,48.8874,4000.0
2008-08-19 11:50:00,58.71,58.71,58.62,58.62,4400.0,48.8957,48.8957,48.8208,48.8208,4400.0
2008-08-19 12:00:00,58.61,58.66,58.59,58.63,6600.0,48.8125,48.8541,48.7958,48.8291,6600.0
2008-08-19 12:10:00,58.63,58.72,58.63,58.72,2900.0,48.8291,48.9041,48.8291,48.9041,2900.0
2008-08-19 12:20:00,58.71,58.74,58.71,58.73,4100.0,48.8957,48.9207,48.8957,48.9124,4100.0
2008-08-19 12:30:00,58.73,58.83,58.71,58.82,1800.0,48.9124,48.9957,48.8957,48.9874,1800.0
2008-08-19 12:40:00,58.81,58.81,58.74,58.78,3600.0,48.979,48.979,48.9207,48.954,3600.0
2008-08-19 12:50:00,58.8,58.82,58.77,58.77,6500.0,48.9707,48.9874,48.9457,48.9457,6500.0
2008-08-19 13:00:00,58.76,58.8,58.73,58.79,3200.0,48.9374,48.9707,48.9124,48.9624,3200.0
2008-08-19 13:10:00,58.82,58.86,58.8,58.8,3100.0,48.9874,49.0207,48.9707,48.9707,3100.0
2008-08-19 13:20:00,58.81,58.84,58.81,58.81,1400.0,48.979,49.004,48.979,48.979,1400.0
2008-08-19 13:30:00,58.82,58.87,58.82,58.84,1400.0,48.9874,49.029,48.9874,49.004,1400.0
2008-08-19 13:40:00,58.86,58.9,58.82,58.86,2500.0,49.0207,49.054,48.9874,49.0207,2500.0
2008-08-19 13:50:00,58.87,58.87,58.72,58.72,1700.0,49.029,49.029,48.9041,48.9041,1700.0
2008-08-19 14:00:00,58.74,58.79,58.72,58.79,8700.0,48.9207,48.9624,48.9041,48.9624,8700.0
2008-08-19 14:10:00,58.78,58.78,58.73,58.73,6100.0,48.954,48.954,48.9124,48.9124,6100.0
2008-08-19 14:20:00,58.72,58.77,58.65,58.66,4500.0,48.9041,48.9457,48.8458,48.8541,4500.0
2008-08-19 14:30:00,58.65,58.67,58.6,58.61,10600.0,48.8458,48.8624,48.8041,48.8125,10600.0
2008-08-19 14:40:00,58.6,58.64,58.59,58.64,3200.0,48.8041,48.8374,48.7958,48.8374,3200.0
2008-08-19 14:50:00,58.66,58.72,58.64,58.67,8100.0,48.8541,48.9041,48.8374,48.8624,8100.0
2008-08-19 15:00:00,58.65,58.65,58.5,58.5,9500.0,48.8458,48.8458,48.7209,48.7209,9500.0
2008-08-19 15:10:00,58.52,58.6,58.52,58.57,14600.0,48.7375,48.8041,48.7375,48.7792,14600.0
2008-08-19 15:20:00,58.56,58.69,58.51,58.65,15500.0,48.7708,48.8791,48.7292,48.8458,15500.0
2008-08-19 15:30:00,58.64,58.64,58.53,58.61,6200.0,48.8374,48.8374,48.7458,48.8125,6200.0
2008-08-19 15:40:00,58.6,58.66,58.55,58.62,6800.0,48.8041,48.8541,48.7625,48.8208,6800.0
2008-08-19 15:50:00,58.61,58.72,58.59,58.72,6200.0,48.8125,48.9041,48.7958,48.9041,6200.0
2008-08-20 09:30:00,59.0,59.0,58.87,58.92,14000.0,49.1373,49.1373,49.029,49.0706,14000.0
2008-08-20 09:40:00,58.84,58.84,58.63,58.63,5200.0,49.004,49.004,48.8291,48.8291,5200.0
2008-08-20 09:50:00,58.68,58.77,58.64,58.74,8500.0,48.8708,48.9457,48.8374,48.9207,8500.0
2008-08-20 10:00:00,58.72,58.72,58.62,58.67,7800.0,48.9041,48.9041,48.8208,48.8624,7800.0
2008-08-20 10:10:00,58.71,58.91,58.71,58.84,11700.0,48.8957,49.0623,48.8957,49.004,11700.0
2008-08-20 10:20:00,58.85,58.93,58.82,58.82,7600.0,49.0123,49.079,48.9874,48.9874,7600.0
2008-08-20 10:30:00,58.81,58.97,58.81,58.88,11200.0,48.979,49.1123,48.979,49.0373,11200.0
2008-08-20 10:40:00,58.86,59.05,58.82,59.02,9400.0,49.0207,49.1789,48.9874,49.1539,9400.0
2008-08-20 10:50:00,59.04,59.12,59.01,59.12,5800.0,49.1706,49.2372,49.1456,49.2372,5800.0
2008-08-20 11:00:00,59.11,59.11,59.05,59.07,1900.0,49.2289,49.2289,49.1789,49.1956,1900.0
2008-08-20 11:10:00,59.1,59.18,59.05,59.07,8000.0,49.2206,49.2872,49.1789,49.1956,8000.0
2008-08-20 11:20:00,59.05,59.08,59.04,59.07,4000.0,49.1789,49.2039,49.1706,49.1956,4000.0
2008-08-20 11:30:00,59.05,59.05,58.89,58.89,5300.0,49.1789,49.1789,49.0457,49.0457,5300.0
2008-08-20 11:40:00,58.86,58.88,58.84,58.84,2600.0,49.0207,49.0373,49.004,49.004,2600.0
2008-08-20 11:50:00,58.9,58.94,58.9,58.93,4000.0,49.054,49.0873,49.054,49.079,4000.0
2008-08-20 12:00:00,58.96,58.97,58.84,58.88,6300.0,49.104,49.1123,49.004,49.0373,6300.0
2008-08-20 12:10:00,58.84,58.84,58.74,58.76,3300.0,49.004,49.004,48.9207,48.9374,3300.0
2008-08-20 12:20:00,58.72,58.84,58.72,58.82,4200.0,48.9041,49.004,48.9041,48.9874,4200.0
2008-08-20 12:30:00,58.83,58.88,58.83,58.85,4200.0,48.9957,49.0373,48.9957,49.0123,4200.0
2008-08-20 12:40:00,58.83,58.86,58.76,58.76,5700.0,48.9957,49.0207,48.9374,48.9374,5700.0
2008-08-20 12:50:00,58.74,58.77,58.71,58.77,5500.0,48.9207,48.9457,48.8957,48.9457,5500.0
2008-08-20 13:00:00,58.8,58.85,58.77,58.85,4100.0,48.9707,49.0123,48.9457,49.0123,4100.0
2008-08-20 13:10:00,58.83,58.88,58.83,58.84,8600.0,48.9957,49.0373,48.9957,49.004,8600.0
2008-08-20 13:20:00,58.86,58.89,58.82,58.85,9900.0,49.0207,49.0457,48.9874,49.0123,9900.0
2008-08-20 13:30:00,58.88,58.89,58.86,58.86,2900.0,49.0373,49.0457,49.0207,49.0207,2900.0
2008-08-20 13:40:00,58.85,58.93,58.84,58.91,5200.0,49.0123,49.079,49.004,49.0623,5200.0
2008-08-20 13:50:00,58.93,58.93,58.88,58.92,1900.0,49.079,49.079,49.0373,49.0706,1900.0
2008-08-20 14:00:00,58.9,58.9,58.78,58.83,15400.0,49.054,49.054,48.954,48.9957,15400.0
2008-08-20 14:10:00,58.82,58.82,58.69,58.71,7800.0,48.9874,48.9874,48.8791,48.8957,7800.0
2008-08-20 14:20:00,58.71,58.78,58.69,58.77,8300.0,48.8957,48.954,48.8791,48.9457,8300.0
2008-08-20 14:30:00,58.72,58.79,58.68,58.73,10600.0,48.9041,48.9624,48.8708,48.9124,10600.0
2008-08-20 14:40:00,58.74,58.79,58.73,58.76,4300.0,48.9207,48.9624,48.9124,48.9374,4300.0
2008-08-20 14:50:00,58.78,58.93,58.78,58.91,9000.0,48.954,49.079,48.954,49.0623,9000.0
2008-08-20 15:00:00,58.93,58.98,58.9,58.91,12200.0,49.079,49.1206,49.054,49.0623,12200.0
2008-08-20 15:10:00,58.9,58.93,58.79,58.79,6800.0,49.054,49.079,48.9624,48.9624,6800.0
2008-08-20 15:20:00,58.78,58.82,58.77,58.82,6800.0,48.954,48.9874,48.9457,48.9874,6800.0
2008-08-20 15:30:00,58.8,58.91,58.73,58.91,4800.0,48.9707,49.0623,48.9124,49.0623,4800.0
2008-08-20 15:40:00,58.93,59.02,58.93,58.98,3100.0,49.079,49.1539,49.079,49.1206,3100.0
2008-08-20 15:50:00,58.95,59.06,58.94,59.04,2500.0,49.0956,49.1872,49.0873,49.1706,2500.0
2008-08-21 09:30:00,58.87,58.87,58.53,58.78,12800.0,49.029,49.029,48.7458,48.954,12800.0
2008-08-21 09:40:00,58.82,58.82,58.71,58.71,3900.0,48.9874,48.9874,48.8957,48.8957,3900.0
2008-08-21 09:50:00,58.73,58.91,58.72,58.9,6200.0,48.9124,49.0623,48.9041,49.054,6200.0
2008-08-21 10:00:00,58.87,59.0,58.83,58.83,22700.0,49.029,49.1373,48.9957,48.9957,22700.0
2008-08-21 10:10:00,58.82,58.95,58.77,58.95,4100.0,48.9874,49.0956,48.9457,49.0956,4100.0
2008-08-21 10:20:00,58.94,58.99,58.84,58.84,2300.0,49.0873,49.1289,49.004,49.004,2300.0
2008-08-21 10:30:00,58.83,58.83,58.75,58.8,9000.0,48.9957,48.9957,48.9291,48.9707,9000.0
2008-08-21 10:40:00,58.81,58.81,58.62,58.65,12900.0,48.979,48.979,48.8208,48.8458,12900.0
2008-08-21 10:50:00,58.71,58.77,58.65,58.77,11400.0,48.8957,48.9457,48.8458,48.9457,11400.0
2008-08-21 11:00:00,58.76,58.77,58.69,58.7,53700.0,48.9374,48.9457,48.8791,48.8874,53700.0
2008-08-21 11:10:00,58.71,58.75,58.68,58.72,33800.0,48.8957,48.9291,48.8708,48.9041,33800.0
2008-08-21 11:20:00,58.73,58.86,58.71,58.85,6000.0,48.9124,49.0207,48.8957,49.0123,6000.0
2008-08-21 11:30:00,58.85,58.85,58.81,58.82,3500.0,49.0123,49.0123,48.979,48.9874,3500.0
2008-08-21 11:40:00,58.83,59.01,58.83,58.95,7100.0,48.9957,49.1456,48.9957,49.0956,7100.0
2008-08-21 11:50:00,58.95,58.95,58.87,58.89,1300.0,49.0956,49.0956,49.029,49.0457,1300.0
2008-08-21 12:00:00,58.9,59.02,58.9,58.96,7100.0,49.054,49.1539,49.054,49.104,7100.0
2008-08-21 12:10:00,58.98,58.99,58.92,58.99,4000.0,49.1206,49.1289,49.0706,49.1289,4000.0
2008-08-21 12:20:00,58.99,58.99,58.87,58.87,6000.0,49.1289,49.1289,49.029,49.029,6000.0
2008-08-21 12:30:00,58.88,58.9,58.87,58.89,5600.0,49.0373,49.054,49.029,49.0457,5600.0
2008-08-21 12:40:00,58.87,58.9,58.85,58.86,3200.0,49.029,49.054,49.0123,49.0207,3200.0
2008-08-21 12:50:00,58.89,58.91,58.88,58.89,10700.0,49.0457,49.0623,49.0373,49.0457,10700.0
2008-08-21 13:00:00,58.88,58.97,58.88,58.97,4800.0,49.0373,49.1123,49.0373,49.1123,4800.0
2008-08-21 13:10:00,58.96,59.03,58.96,59.01,2300.0,49.104,49.1623,49.104,49.1456,2300.0
2008-08-21 13:20:00,59.04,59.04,58.95,58.96,9200.0,49.1706,49.1706,49.0956,49.104,9200.0
2008-08-21 13:30:00,58.97,59.07,58.95,59.07,5900.0,49.1123,49.1956,49.0956,49.1956,5900.0
2008-08-21 13:40:00,59.03,59.03,58.95,59.0,7100.0,49.1623,49.1623,49.0956,49.1373,7100.0
2008-08-21 13:50:00,59.0,59.02,58.95,58.98,4400.0,49.1373,49.1539,49.0956,49.1206,4400.0
2008-08-21 14:00:00,58.98,59.01,58.97,59.01,4600.0,49.1206,49.1456,49.1123,49.1456,4600.0
2008-08-21 14:10:00,59.01,59.12,59.01,59.1,3300.0,49.1456,49.2372,49.1456,49.2206,3300.0
2008-08-21 14:20:00,59.08,59.13,59.06,59.1,7000.0,49.2039,49.2455,49.1872,49.2206,7000.0
2008-08-21 14:30:00,59.11,59.22,59.11,59.22,1100.0,49.2289,49.3205,49.2289,49.3205,1100.0
2008-08-21 14:40:00,59.21,59.29,59.19,59.29,11900.0,49.3122,49.3788,49.2955,49.3788,11900.0
2008-08-21 14:50:00,59.26,59.31,59.2,59.22,3800.0,49.3538,49.3954,49.3038,49.3205,3800.0
2008-08-21 15:00:00,59.22,59.28,59.22,59.28,2300.0,49.3205,49.3705,49.3205,49.3705,2300.0
2008-08-21 15:10:00,59.22,59.31,59.22,59.26,7400.0,49.3205,49.3954,49.3205,49.3538,7400.0
2008-08-21 15:20:00,59.25,59.28,59.19,59.21,12200.0,49.3455,49.3705,49.2955,49.3122,12200.0
2008-08-21 15:30:00,59.18,59.25,59.15,59.2,16400.0,49.2872,49.3455,49.2622,49.3038,16400.0
2008-08-21 15:40:00,59.22,59.26,59.18,59.18,5300.0,49.3205,49.3538,49.2872,49.2872,5300.0
2008-08-21 15:50:00,59.21,59.21,59.15,59.18,3600.0,49.3122,49.3122,49.2622,49.2872,3600.0
2008-08-22 09:30:00,59.59,59.59,59.36,59.4,12800.0,49.6286,49.6286,49.4371,49.4704,12800.0
2008-08-22 09:40:00,59.4,59.59,59.4,59.59,17400.0,49.4704,49.6286,49.4704,49.6286,17400.0
2008-08-22 09:50:00,59.57,59.57,59.5,59.52,9600.0,49.612,49.612,49.5537,49.5703,9600.0
2008-08-22 10:00:00,59.54,59.61,59.47,59.6,10800.0,49.587,49.6453,49.5287,49.637,10800.0
2008-08-22 10:10:00,59.58,59.72,59.57,59.72,2700.0,49.6203,49.7369,49.612,49.7369,2700.0
2008-08-22 10:20:00,59.69,59.72,59.69,59.7,2700.0,49.7119,49.7369,49.7119,49.7203,2700.0
2008-08-22 10:30:00,59.71,59.79,59.68,59.79,4500.0,49.7286,49.7952,49.7036,49.7952,4500.0
2008-08-22 10:40:00,59.74,59.75,59.72,59.75,1000.0,49.7536,49.7619,49.7369,49.7619,1000.0
2008-08-22 10:50:00,59.74,59.74,59.66,59.66,2800.0,49.7536,49.7536,49.6869,49.6869,2800.0
2008-08-22 11:00:00,59.69,59.69,59.67,59.67,1100.0,49.7119,49.7119,49.6953,49.6953,1100.0
2008-08-22 11:10:00,59.65,59.66,59.61,59.64,8100.0,49.6786,49.6869,49.6453,49.6703,8100.0
2008-08-22 11:20:00,59.67,59.67,59.62,59.62,3000.0,49.6953,49.6953,49.6536,49.6536,3000.0
2008-08-22 11:30:00,59.63,59.65,59.61,59.61,3300.0,49.662,49.6786,49.6453,49.6453,3300.0
2008-08-22 11:40:00,59.59,59.61,59.58,59.61,6300.0,49.6286,49.6453,49.6203,49.6453,6300.0
2008-08-22 11:50:00,59.61,59.63,59.59,59.63,5000.0,49.6453,49.662,49.6286,49.662,5000.0
2008-08-22 12:00:00,59.62,59.62,59.47,59.49,6600.0,49.6536,49.6536,49.5287,49.5454,6600.0
2008-08-22 12:10:00,59.49,59.5,59.48,59.49,2200.0,49.5454,49.5537,49.537,49.5454,2200.0
2008-08-22 12:20:00,59.44,59.48,59.41,59.48,2600.0,49.5037,49.537,49.4787,49.537,2600.0
2008-08-22 12:30:00,59.42,59.49,59.42,59.49,1200.0,49.4871,49.5454,49.4871,49.5454,1200.0
2008-08-22 12:40:00,59.45,59.53,59.45,59.48,3700.0,49.512,49.5787,49.512,49.537,3700.0
2008-08-22 12:50:00,59.49,59.54,59.47,59.54,3300.0,49.5454,49.587,49.5287,49.587,3300.0
2008-08-22 13:00:00,59.55,59.63,59.55,59.63,4000.0,49.5953,49.662,49.5953,49.662,4000.0
2008-08-22 13:10:00,59.66,59.67,59.61,59.61,3800.0,49.6869,49.6953,49.6453,49.6453,3800.0
2008-08-22 13:20:00,59.63,59.65,59.6,59.61,14800.0,49.662,49.6786,49.637,49.6453,14800.0
2008-08-22 13:30:00,59.63,59.67,59.59,59.63,8300.0,49.662,49.6953,49.6286,49.662,8300.0
2008-08-22 13:40:00,59.63,59.65,59.62,59.64,5200.0,49.662,49.6786,49.6536,49.6703,5200.0
2008-08-22 13:50:00,59.66,59.67,59.65,59.65,38600.0,49.6869,49.6953,49.6786,49.6786,38600.0
2008-08-22 14:00:00,59.63,59.66,59.56,59.59,7400.0,49.662,49.6869,49.6037,49.6286,7400.0
2008-08-22 14:10:00,59.56,59.58,59.56,59.56,1400.0,49.6037,49.6203,49.6037,49.6037,1400.0
2008-08-22 14:20:00,59.63,59.71,59.63,59.68,9600.0,49.662,49.7286,49.662,49.7036,9600.0
2008-08-22 14:30:00,59.69,59.72,59.67,59.72,4200.0,49.7119,49.7369,49.6953,49.7369,4200.0
2008-08-22 14:40:00,59.73,59.77,59.65,59.65,4500.0,49.7452,49.7786,49.6786,49.6786,4500.0
2008-08-22 14:50:00,59.66,59.66,59.62,59.64,1300.0,49.6869,49.6869,49.6536,49.6703,1300.0
2008-08-22 15:00:00,59.64,59.64,59.56,59.62,2600.0,49.6703,49.6703,49.6037,49.6536,2600.0
2008-08-22 15:10:00,59.69,59.69,59.65,59.65,10100.0,49.7119,49.7119,49.6786,49.6786,10100.0
2008-08-22 15:20:00,59.67,59.67,59.6,59.64,12500.0,49.6953,49.6953,49.637,49.6703,12500.0
2008-08-22 15:30:00,59.7,59.75,59.7,59.72,1000.0,49.7203,49.7619,49.7203,49.7369,1000.0
2008-08-22 15:40:00,59.73,59.73,59.67,59.7,6900.0,49.7452,49.7452,49.6953,49.7203,6900.0
2008-08-22 15:50:00,59.73,59.76,59.7,59.76,3400.0,49.7452,49.7702,49.7203,49.7702,3400.0
2008-08-25 09:30:00,59.34,59.48,59.34,59.36,32300.0,49.4204,49.537,49.4204,49.4371,32300.0
2008-08-25 09:40:00,59.36,59.4,59.26,59.34,8000.0,49.4371,49.4704,49.3538,49.4204,8000.0
2008-08-25 09:50:00,59.3,59.34,59.27,59.34,1400.0,49.3871,49.4204,49.3621,49.4204,1400.0
2008-08-25 10:00:00,59.31,59.39,59.23,59.33,27300.0,49.3954,49.4621,49.3288,49.4121,27300.0
2008-08-25 10:10:00,59.32,59.37,59.26,59.35,11800.0,49.4038,49.4454,49.3538,49.4288,11800.0
2008-08-25 10:20:00,59.35,59.35,59.26,59.32,32900.0,49.4288,49.4288,49.3538,49.4038,32900.0
2008-08-25 10:30:00,59.29,59.29,59.2,59.2,8500.0,49.3788,49.3788,49.3038,49.3038,8500.0
2008-08-25 10:40:00,59.19,59.22,59.13,59.13,8600.0,49.2955,49.3205,49.2455,49.2455,8600.0
2008-08-25 10:50:00,59.0,59.0,58.99,58.99,8300.0,49.1373,49.1373,49.1289,49.1289,8300.0
2008-08-25 11:00:00,59.0,59.03,59.0,59.0,1800.0,49.1373,49.1623,49.1373,49.1373,1800.0
2008-08-25 11:10:00,58.99,58.99,58.92,58.92,8000.0,49.1289,49.1289,49.0706,49.0706,8000.0
2008-08-25 11:20:00,58.95,58.98,58.93,58.97,3300.0,49.0956,49.1206,49.079,49.1123,3300.0
2008-08-25 11:30:00,58.98,58.98,58.92,58.96,7700.0,49.1206,49.1206,49.0706,49.104,7700.0
2008-08-25 11:40:00,58.94,58.99,58.94,58.99,5900.0,49.0873,49.1289,49.0873,49.1289,5900.0
2008-08-25 11:50:00,58.95,58.95,58.71,58.71,8000.0,49.0956,49.0956,48.8957,48.8957,8000.0
2008-08-25 12:00:00,58.69,58.73,58.65,58.69,10300.0,48.8791,48.9124,48.8458,48.8791,10300.0
2008-08-25 12:10:00,58.69,58.71,58.6,58.63,7100.0,48.8791,48.8957,48.8041,48.8291,7100.0
2008-08-25 12:20:00,58.61,58.63,58.58,58.61,2300.0,48.8125,48.8291,48.7875,48.8125,2300.0
2008-08-25 12:30:00,58.6,58.61,58.58,58.6,5900.0,48.8041,48.8125,48.7875,48.8041,5900.0
2008-08-25 12:40:00,58.63,58.65,58.63,58.63,20800.0,48.8291,48.8458,48.8291,48.8291,20800.0
2008-08-25 12:50:00,58.63,58.63,58.53,58.55,56300.0,48.8291,48.8291,48.7458,48.7625,56300.0
2008-08-25 13:00:00,58.61,58.68,58.61,58.67,10400.0,48.8125,48.8708,48.8125,48.8624,10400.0
2008-08-25 13:10:00,58.63,58.67,58.63,58.67,3200.0,48.8291,48.8624,48.8291,48.8624,3200.0
2008-08-25 13:20:00,58.64,58.66,58.61,58.65,6100.0,48.8374,48.8541,48.8125,48.8458,6100.0
2008-08-25 13:30:00,58.67,58.69,58.65,58.68,12300.0,48.8624,48.8791,48.8458,48.8708,12300.0
2008-08-25 13:40:00,58.69,58.74,58.64,58.65,14700.0,48.8791,48.9207,48.8374,48.8458,14700.0
2008-08-25 13:50:00,58.67,58.73,58.67,58.7,12300.0,48.8624,48.9124,48.8624,48.8874,12300.0
2008-08-25 14:00:00,58.69,58.71,58.62,58.69,17000.0,48.8791,48.8957,48.8208,48.8791,17000.0
2008-08-25 14:10:00,58.68,58.71,58.59,58.64,19000.0,48.8708,48.8957,48.7958,48.8374,19000.0
2008-08-25 14:20:00,58.64,58.68,58.6,58.62,30800.0,48.8374,48.8708,48.8041,48.8208,30800.0
2008-08-25 14:30:00,58.66,58.67,58.6,58.61,28300.0,48.8541,48.8624,48.8041,48.8125,28300.0
2008-08-25 14:40:00,58.62,58.75,58.61,58.73,24800.0,48.8208,48.9291,48.8125,48.9124,24800.0
2008-08-25 14:50:00,58.73,58.73,58.6,58.62,14700.0,48.9124,48.9124,48.8041,48.8208,14700.0
2008-08-25 15:00:00,58.61,58.66,58.6,58.65,9200.0,48.8125,48.8541,48.8041,48.8458,9200.0
2008-08-25 15:10:00,58.62,58.66,58.6,58.63,5000.0,48.8208,48.8541,48.8041,48.8291,5000.0
2008-08-25 15:20:00,58.63,58.64,58.58,58.63,13700.0,48.8291,48.8374,48.7875,48.8291,13700.0
2008-08-25 15:30:00,58.61,58.63,58.56,58.56,12400.0,48.8125,48.8291,48.7708,48.7708,12400.0
2008-08-25 15:40:00,58.55,58.67,58.51,58.64,8600.0,48.7625,48.8624,48.7292,48.8374,8600.0
2008-08-25 15:50:00,58.62,58.67,58.62,58.67,5400.0,48.8208,48.8624,48.8208,48.8624,5400.0
2008-08-26 09:30:00,58.58,58.73,58.56,58.57,24100.0,48.7875,48.9124,48.7708,48.7792,24100.0
2008-08-26 09:40:00,58.59,58.75,58.59,58.7,9000.0,48.7958,48.9291,48.7958,48.8874,9000.0
2008-08-26 09:50:00,58.69,58.7,58.6,58.61,7500.0,48.8791,48.8874,48.8041,48.8125,7500.0
2008-08-26 10:00:00,58.68,58.78,58.67,58.71,7300.0,48.8708,48.954,48.8624,48.8957,7300.0
2008-08-26 10:10:00,58.74,58.75,58.72,58.73,600.0,48.9207,48.9291,48.9041,48.9124,600.0
2008-08-26 10:20:00,58.74,58.8,58.73,58.78,4100.0,48.9207,48.9707,48.9124,48.954,4100.0
2008-08-26 10:30:00,58.88,58.96,58.88,58.96,2700.0,49.0373,49.104,49.0373,49.104,2700.0
2008-08-26 10:40:00,58.97,58.97,58.92,58.92,2500.0,49.1123,49.1123,49.0706,49.0706,2500.0
2008-08-26 10:50:00,58.92,58.92,58.88,58.9,2700.0,49.0706,49.0706,49.0373,49.054,2700.0
2008-08-26 11:00:00,58.93,58.94,58.84,58.84,3400.0,49.079,49.0873,49.004,49.004,3400.0
2008-08-26 11:10:00,58.84,58.84,58.81,58.82,4200.0,49.004,49.004,48.979,48.9874,4200.0
2008-08-26 11:20:00,58.83,58.85,58.77,58.78,7500.0,48.9957,49.0123,48.9457,48.954,7500.0
2008-08-26 11:30:00,58.75,58.75,58.65,58.66,2500.0,48.9291,48.9291,48.8458,48.8541,2500.0
2008-08-26 11:40:00,58.69,58.73,58.69,58.69,3700.0,48.8791,48.9124,48.8791,48.8791,3700.0
2008-08-26 11:50:00,58.7,58.73,58.68,58.72,3200.0,48.8874,48.9124,48.8708,48.9041,3200.0
2008-08-26 12:00:00,58.7,58.76,58.7,58.75,2000.0,48.8874,48.9374,48.8874,48.9291,2000.0
2008-08-26 12:10:00,58.75,58.75,58.73,58.74,3600.0,48.9291,48.9291,48.9124,48.9207,3600.0
2008-08-26 12:20:00,58.77,58.83,58.7,58.7,3900.0,48.9457,48.9957,48.8874,48.8874,3900.0
2008-08-26 12:30:00,58.71,58.75,58.69,58.71,8400.0,48.8957,48.9291,48.8791,48.8957,8400.0
2008-08-26 12:40:00,58.68,58.81,58.68,58.74,4400.0,48.8708,48.979,48.8708,48.9207,4400.0
2008-08-26 12:50:00,58.73,58.73,58.67,58.68,12600.0,48.9124,48.9124,48.8624,48.8708,12600.0
2008-08-26 13:00:00,58.68,58.7,58.67,58.68,7000.0,48.8708,48.8874,48.8624,48.8708,7000.0
2008-08-26 13:10:00,58.7,58.7,58.64,58.64,1500.0,48.8874,48.8874,48.8374,48.8374,1500.0
2008-08-26 13:20:00,58.65,58.69,58.64,58.64,3200.0,48.8458,48.8791,48.8374,48.8374,3200.0
2008-08-26 13:30:00,58.6,58.6,58.53,58.6,6300.0,48.8041,48.8041,48.7458,48.8041,6300.0
2008-08-26 13:40:00,58.59,58.61,58.56,58.58,69000.0,48.7958,48.8125,48.7708,48.7875,69000.0
2008-08-26 13:50:00,58.62,58.67,58.58,58.62,11600.0,48.8208,48.8624,48.7875,48.8208,11600.0
2008-08-26 14:00:00,58.61,58.65,58.53,58.65,5700.0,48.8125,48.8458,48.7458,48.8458,5700.0
2008-08-26 14:10:00,58.66,58.68,58.56,58.57,3000.0,48.8541,48.8708,48.7708,48.7792,3000.0
2008-08-26 14:20:00,58.56,58.6,58.5,58.51,3700.0,48.7708,48.8041,48.7209,48.7292,3700.0
2008-08-26 14:30:00,58.5,58.56,58.47,58.53,14900.0,48.7209,48.7708,48.6959,48.7458,14900.0
2008-08-26 14:40:00,58.54,58.54,58.46,58.54,6100.0,48.7542,48.7542,48.6875,48.7542,6100.0
2008-08-26 14:50:00,58.54,58.54,58.45,58.46,5500.0,48.7542,48.7542,48.6792,48.6875,5500.0
2008-08-26 15:00:00,58.47,58.57,58.47,58.51,4700.0,48.6959,48.7792,48.6959,48.7292,4700.0
2008-08-26 15:10:00,58.49,58.64,58.49,58.61,13000.0,48.7125,48.8374,48.7125,48.8125,13000.0
2008-08-26 15:20:00,58.62,58.64,58.59,58.61,17200.0,48.8208,48.8374,48.7958,48.8125,17200.0
2008-08-26 15:30:00,58.66,58.72,58.65,58.65,11400.0,48.8541,48.9041,48.8458,48.8458,11400.0
2008-08-26 15:40:00,58.68,58.76,58.68,58.75,12500.0,48.8708,48.9374,48.8708,48.9291,12500.0
2008-08-26 15:50:00,58.76,58.79,58.72,58.78,7800.0,48.9374,48.9624,48.9041,48.954,7800.0
2008-08-27 09:30:00,58.93,58.96,58.86,58.96,15900.0,49.079,49.104,49.0207,49.104,15900.0
2008-08-27 09:40:00,58.97,58.97,58.81,58.81,4900.0,49.1123,49.1123,48.979,48.979,4900.0
2008-08-27 09:50:00,58.76,58.81,58.75,58.8,2100.0,48.9374,48.979,48.9291,48.9707,2100.0
2008-08-27 10:00:00,58.83,58.94,58.83,58.94,3600.0,48.9957,49.0873,48.9957,49.0873,3600.0
2008-08-27 10:10:00,58.92,59.0,58.92,59.0,3300.0,49.0706,49.1373,49.0706,49.1373,3300.0
2008-08-27 10:20:00,59.08,59.1,59.06,59.08,3300.0,49.2039,49.2206,49.1872,49.2039,3300.0
2008-08-27 10:30:00,59.09,59.16,59.09,59.15,4200.0,49.2122,49.2705,49.2122,49.2622,4200.0
2008-08-27 10:40:00,59.13,59.16,59.08,59.08,3900.0,49.2455,49.2705,49.2039,49.2039,3900.0
2008-08-27 10:50:00,59.1,59.1,59.03,59.05,1800.0,49.2206,49.2206,49.1623,49.1789,1800.0
2008-08-27 11:00:00,59.07,59.08,58.96,58.96,2700.0,49.1956,49.2039,49.104,49.104,2700.0
2008-08-27 11:10:00,58.97,59.02,58.97,59.01,1000.0,49.1123,49.1539,49.1123,49.1456,1000.0
2008-08-27 11:20:00,59.06,59.06,58.96,58.96,4900.0,49.1872,49.1872,49.104,49.104,4900.0
2008-08-27 11:30:00,58.9,58.92,58.84,58.85,10400.0,49.054,49.0706,49.004,49.0123,10400.0
2008-08-27 11:40:00,58.87,58.92,58.85,58.92,22100.0,49.029,49.0706,49.0123,49.0706,22100.0
2008-08-27 11:50:00,58.91,58.92,58.87,58.92,1400.0,49.0623,49.0706,49.029,49.0706,1400.0
2008-08-27 12:00:00,58.92,59.08,58.92,59.06,2400.0,49.0706,49.2039,49.0706,49.1872,2400.0
2008-08-27 12:10:00,59.09,59.12,59.09,59.09,900.0,49.2122,49.2372,49.2122,49.2122,900.0
2008-08-27 12:20:00,59.13,59.21,59.12,59.21,2000.0,49.2455,49.3122,49.2372,49.3122,2000.0
2008-08-27 12:30:00,59.23,59.28,59.2,59.2,1600.0,49.3288,49.3705,49.3038,49.3038,1600.0
2008-08-27 12:40:00,59.21,59.38,59.21,59.37,2300.0,49.3122,49.4537,49.3122,49.4454,2300.0
2008-08-27 12:50:00,59.33,59.36,59.33,59.33,1000.0,49.4121,49.4371,49.4121,49.4121,1000.0
2008-08-27 13:00:00,59.33,59.35,59.27,59.29,4400.0,49.4121,49.4288,49.3621,49.3788,4400.0
2008-08-27 13:10:00,59.31,59.34,59.3,59.3,3700.0,49.3954,49.4204,49.3871,49.3871,3700.0
2008-08-27 13:20:00,59.27,59.29,59.25,59.28,5200.0,49.3621,49.3788,49.3455,49.3705,5200.0
2008-08-27 13:30:00,59.28,59.32,59.25,59.31,4200.0,49.3705,49.4038,49.3455,49.3954,4200.0
2008-08-27 13:40:00,59.33,59.36,59.33,59.36,300.0,49.4121,49.4371,49.4121,49.4371,300.0
2008-08-27 13:50:00,59.35,59.35,59.21,59.25,349300.0,49.4288,49.4288,49.3122,49.3455,349300.0
2008-08-27 14:00:00,59.22,59.26,59.21,59.24,3500.0,49.3205,49.3538,49.3122,49.3371,3500.0
2008-08-27 14:10:00,59.25,59.25,59.19,59.23,6500.0,49.3455,49.3455,49.2955,49.3288,6500.0
2008-08-27 14:20:00,59.24,59.33,59.24,59.32,24800.0,49.3371,49.4121,49.3371,49.4038,24800.0
2008-08-27 14:30:00,59.3,59.33,59.3,59.33,16600.0,49.3871,49.4121,49.3871,49.4121,16600.0
2008-08-27 14:40:00,59.35,59.43,59.35,59.41,22600.0,49.4288,49.4954,49.4288,49.4787,22600.0
2008-08-27 14:50:00,59.41,59.41,59.29,59.3,21000.0,49.4787,49.4787,49.3788,49.3871,21000.0
2008-08-27 15:00:00,59.29,59.34,59.25,59.34,6200.0,49.3788,49.4204,49.3455,49.4204,6200.0
2008-08-27 15:10:00,59.28,59.28,59.18,59.19,3400.0,49.3705,49.3705,49.2872,49.2955,3400.0
2008-08-27 15:20:00,59.13,59.18,59.12,59.15,6600.0,49.2455,49.2872,49.2372,49.2622,6600.0
2008-08-27 15:30:00,59.07,59.11,59.04,59.08,8000.0,49.1956,49.2289,49.1706,49.2039,8000.0
2008-08-27 15:40:00,59.08,59.13,59.05,59.05,2300.0,49.2039,49.2455,49.1789,49.1789,2300.0
2008-08-27 15:50:00,59.09,59.22,59.08,59.22,11800.0,49.2122,49.3205,49.2039,49.3205,11800.0
2008-08-28 09:30:00,59.59,59.63,59.5,59.61,14600.0,49.6286,49.662,49.5537,49.6453,14600.0
2008-08-28 09:40:00,59.61,59.64,59.52,59.54,9900.0,49.6453,49.6703,49.5703,49.587,9900.0
2008-08-28 09:50:00,59.55,59.6,59.47,59.59,4000.0,49.5953,49.637,49.5287,49.6286,4000.0
2008-08-28 10:00:00,59.6,59.6,59.51,59.55,5900.0,49.637,49.637,49.562,49.5953,5900.0
2008-08-28 10:10:00,59.61,59.61,59.54,59.54,2600.0,49.6453,49.6453,49.587,49.587,2600.0
2008-08-28 10:20:00,59.54,59.54,59.5,59.53,3500.0,49.587,49.587,49.5537,49.5787,3500.0
2008-08-28 10:30:00,59.53,59.56,59.51,59.53,5000.0,49.5787,49.6037,49.562,49.5787,5000.0
2008-08-28 10:40:00,59.53,59.66,59.52,59.65,7400.0,49.5787,49.6869,49.5703,49.6786,7400.0
2008-08-28 10:50:00,59.65,59.66,59.62,59.62,12300.0,49.6786,49.6869,49.6536,49.6536,12300.0
2008-08-28 11:00:00,59.61,59.62,59.56,59.59,13600.0,49.6453,49.6536,49.6037,49.6286,13600.0
2008-08-28 11:10:00,59.59,59.61,59.58,59.6,7900.0,49.6286,49.6453,49.6203,49.637,7900.0
2008-08-28 11:20:00,59.6,59.61,59.52,59.54,12900.0,49.637,49.6453,49.5703,49.587,12900.0
2008-08-28 11:30:00,59.56,59.58,59.54,59.54,7700.0,49.6037,49.6203,49.587,49.587,7700.0
2008-08-28 11:40:00,59.53,59.56,59.43,59.56,12100.0,49.5787,49.6037,49.4954,49.6037,12100.0
2008-08-28 11:50:00,59.54,59.72,59.54,59.71,12200.0,49.587,49.7369,49.587,49.7286,12200.0
2008-08-28 12:00:00,59.69,59.71,59.66,59.67,6900.0,49.7119,49.7286,49.6869,49.6953,6900.0
2008-08-28 12:10:00,59.65,59.68,59.64,59.64,6100.0,49.6786,49.7036,49.6703,49.6703,6100.0
2008-08-28 12:20:00,59.63,59.71,59.63,59.71,3500.0,49.662,49.7286,49.662,49.7286,3500.0
2008-08-28 12:30:00,59.69,59.7,59.6,59.6,3300.0,49.7119,49.7203,49.637,49.637,3300.0
2008-08-28 12:40:00,59.61,59.63,59.59,59.6,4400.0,49.6453,49.662,49.6286,49.637,4400.0
2008-08-28 12:50:00,59.58,59.67,59.58,59.67,6000.0,49.6203,49.6953,49.6203,49.6953,6000.0
2008-08-28 13:00:00,59.63,59.66,59.62,59.64,3100.0,49.662,49.6869,49.6536,49.6703,3100.0
2008-08-28 13:10:00,59.65,59.65,59.62,59.64,7500.0,49.6786,49.6786,49.6536,49.6703,7500.0
2008-08-28 13:20:00,59.66,59.68,59.62,59.68,6900.0,49.6869,49.7036,49.6536,49.7036,6900.0
2008-08-28 13:30:00,59.7,59.75,59.69,59.71,7200.0,49.7203,49.7619,49.7119,49.7286,7200.0
2008-08-28 13:40:00,59.71,59.78,59.71,59.74,26100.0,49.7286,49.7869,49.7286,49.7536,26100.0
2008-08-28 13:50:00,59.72,59.73,59.7,59.73,6500.0,49.7369,49.7452,49.7203,49.7452,6500.0
2008-08-28 14:00:00,59.72,59.75,59.62,59.65,132000.0,49.7369,49.7619,49.6536,49.6786,132000.0
2008-08-28 14:10:00,59.66,59.75,59.66,59.75,21300.0,49.6869,49.7619,49.6869,49.7619,21300.0
2008-08-28 14:20:00,59.73,59.75,59.69,59.71,8700.0,49.7452,49.7619,49.7119,49.7286,8700.0
2008-08-28 14:30:00,59.72,59.8,59.72,59.77,9800.0,49.7369,49.8035,49.7369,49.7786,9800.0
2008-08-28 14:40:00,59.77,59.79,59.73,59.74,14200.0,49.7786,49.7952,49.7452,49.7536,14200.0
2008-08-28 14:50:00,59.74,59.8,59.74,59.75,8600.0,49.7536,49.8035,49.7536,49.7619,8600.0
2008-08-28 15:00:00,59.71,59.82,59.71,59.77,6600.0,49.7286,49.8202,49.7286,49.7786,6600.0
2008-08-28 15:10:00,59.76,59.78,59.73,59.74,9900.0,49.7702,49.7869,49.7452,49.7536,9900.0
2008-08-28 15:20:00,59.73,59.76,59.69,59.74,15400.0,49.7452,49.7702,49.7119,49.7536,15400.0
2008-08-28 15:30:00,59.73,59.73,59.67,59.73,6000.0,49.7452,49.7452,49.6953,49.7452,6000.0
2008-08-28 15:40:00,59.75,59.78,59.73,59.75,11500.0,49.7619,49.7869,49.7452,49.7619,11500.0
2008-08-28 15:50:00,59.75,59.79,59.72,59.77,6900.0,49.7619,49.7952,49.7369,49.7786,6900.0
2008-08-29 09:30:00,59.54,59.54,59.39,59.41,13300.0,49.587,49.587,49.4621,49.4787,13300.0
2008-08-29 09:40:00,59.44,59.59,59.44,59.54,13600.0,49.5037,49.6286,49.5037,49.587,13600.0
2008-08-29 09:50:00,59.56,59.56,59.42,59.47,14100.0,49.6037,49.6037,49.4871,49.5287,14100.0
2008-08-29 10:00:00,59.49,59.49,59.31,59.35,9000.0,49.5454,49.5454,49.3954,49.4288,9000.0
2008-08-29 10:10:00,59.36,59.38,59.3,59.33,5000.0,49.4371,49.4537,49.3871,49.4121,5000.0
2008-08-29 10:20:00,59.33,59.36,59.25,59.25,6300.0,49.4121,49.4371,49.3455,49.3455,6300.0
2008-08-29 10:30:00,59.27,59.28,59.15,59.15,5000.0,49.3621,49.3705,49.2622,49.2622,5000.0
2008-08-29 10:40:00,59.17,59.17,59.03,59.04,6200.0,49.2789,49.2789,49.1623,49.1706,6200.0
2008-08-29 10:50:00,59.07,59.1,59.03,59.03,59100.0,49.1956,49.2206,49.1623,49.1623,59100.0
2008-08-29 11:00:00,59.06,59.09,59.06,59.09,53400.0,49.1872,49.2122,49.1872,49.2122,53400.0
2008-08-29 11:10:00,59.09,59.13,59.06,59.12,11200.0,49.2122,49.2455,49.1872,49.2372,11200.0
2008-08-29 11:20:00,59.13,59.14,59.03,59.03,2800.0,49.2455,49.2539,49.1623,49.1623,2800.0
2008-08-29 11:30:00,59.01,59.03,58.99,59.0,5800.0,49.1456,49.1623,49.1289,49.1373,5800.0
2008-08-29 11:40:00,59.0,59.08,59.0,59.02,4900.0,49.1373,49.2039,49.1373,49.1539,4900.0
2008-08-29 11:50:00,59.05,59.06,59.04,59.04,1400.0,49.1789,49.1872,49.1706,49.1706,1400.0
2008-08-29 12:00:00,59.01,59.01,58.92,58.94,4500.0,49.1456,49.1456,49.0706,49.0873,4500.0
2008-08-29 12:10:00,58.95,58.96,58.91,58.96,4700.0,49.0956,49.104,49.0623,49.104,4700.0
2008-08-29 12:20:00,58.93,58.97,58.9,58.9,5500.0,49.079,49.1123,49.054,49.054,5500.0
2008-08-29 12:30:00,58.91,58.94,58.91,58.94,1100.0,49.0623,49.0873,49.0623,49.0873,1100.0
2008-08-29 12:40:00,58.92,58.94,58.92,58.93,3900.0,49.0706,49.0873,49.0706,49.079,3900.0
2008-08-29 12:50:00,58.93,59.03,58.93,59.03,9700.0,49.079,49.1623,49.079,49.1623,9700.0
2008-08-29 13:00:00,59.06,59.1,59.04,59.07,8200.0,49.1872,49.2206,49.1706,49.1956,8200.0
2008-08-29 13:10:00,59.05,59.1,59.05,59.1,1900.0,49.1789,49.2206,49.1789,49.2206,1900.0
2008-08-29 13:20:00,59.09,59.18,59.09,59.13,2700.0,49.2122,49.2872,49.2122,49.2455,2700.0
2008-08-29 13:30:00,59.16,59.16,59.08,59.08,5000.0,49.2705,49.2705,49.2039,49.2039,5000.0
2008-08-29 13:40:00,59.05,59.08,59.05,59.07,5700.0,49.1789,49.2039,49.1789,49.1956,5700.0
2008-08-29 13:50:00,59.09,59.09,59.04,59.05,4700.0,49.2122,49.2122,49.1706,49.1789,4700.0
2008-08-29 14:00:00,59.06,59.09,59.06,59.06,2100.0,49.1872,49.2122,49.1872,49.1872,2100.0
2008-08-29 14:10:00,59.06,59.13,59.06,59.1,7500.0,49.1872,49.2455,49.1872,49.2206,7500.0
2008-08-29 14:20:00,59.13,59.13,59.06,59.12,6100.0,49.2455,49.2455,49.1872,49.2372,6100.0
2008-08-29 14:30:00,59.15,59.15,59.09,59.11,4900.0,49.2622,49.2622,49.2122,49.2289,4900.0
2008-08-29 14:40:00,59.08,59.09,59.07,59.07,2000.0,49.2039,49.2122,49.1956,49.1956,2000.0
2008-08-29 14:50:00,59.06,59.15,59.06,59.13,4300.0,49.1872,49.2622,49.1872,49.2455,4300.0
2008-08-29 15:00:00,59.15,59.15,59.0,59.03,5500.0,49.2622,49.2622,49.1373,49.1623,5500.0
2008-08-29 15:10:00,59.01,59.04,58.98,58.98,6800.0,49.1456,49.1706,49.1206,49.1206,6800.0
2008-08-29 15:20:00,58.99,59.0,58.93,58.97,7000.0,49.1289,49.1373,49.079,49.1123,7000.0
2008-08-29 15:30:00,58.95,59.04,58.95,58.99,6800.0,49.0956,49.1706,49.0956,49.1289,6800.0
2008-08-29 15:40:00,58.96,59.01,58.93,58.98,8600.0,49.104,49.1456,49.079,49.1206,8600.0
2008-08-29 15:50:00,58.97,58.97,58.84,58.9,10000.0,49.1123,49.1123,49.004,49.054,10000.0
2008-09-02 09:30:00,59.46,59.53,59.33,59.5,42600.0,49.5204,49.5787,49.4121,49.5537,42600.0
2008-09-02 09:40:00,59.48,59.65,59.48,59.6,8200.0,49.537,49.6786,49.537,49.637,8200.0
2008-09-02 09:50:00,59.55,59.56,59.49,59.49,11200.0,49.5953,49.6037,49.5454,49.5454,11200.0
2008-09-02 10:00:00,59.51,59.57,59.46,59.49,15200.0,49.562,49.612,49.5204,49.5454,15200.0
2008-09-02 10:10:00,59.49,59.51,59.41,59.42,13500.0,49.5454,49.562,49.4787,49.4871,13500.0
2008-09-02 10:20:00,59.4,59.4,59.33,59.36,1900.0,49.4704,49.4704,49.4121,49.4371,1900.0
2008-09-02 10:30:00,59.35,59.37,59.31,59.32,7500.0,49.4288,49.4454,49.3954,49.4038,7500.0
2008-09-02 10:40:00,59.32,59.32,59.14,59.19,51100.0,49.4038,49.4038,49.2539,49.2955,51100.0
2008-09-02 10:50:00,59.19,59.19,59.14,59.19,106800.0,49.2955,49.2955,49.2539,49.2955,106800.0
2008-09-02 11:00:00,59.19,59.23,59.18,59.18,27900.0,49.2955,49.3288,49.2872,49.2872,27900.0
2008-09-02 11:10:00,59.16,59.26,59.16,59.23,8900.0,49.2705,49.3538,49.2705,49.3288,8900.0
2008-09-02 11:20:00,59.25,59.25,59.13,59.2,7400.0,49.3455,49.3455,49.2455,49.3038,7400.0
2008-09-02 11:30:00,59.24,59.3,59.23,59.27,25600.0,49.3371,49.3871,49.3288,49.3621,25600.0
2008-09-02 11:40:00,59.26,59.28,59.17,59.18,7200.0,49.3538,49.3705,49.2789,49.2872,7200.0
2008-09-02 11:50:00,59.18,59.18,59.11,59.15,23400.0,49.2872,49.2872,49.2289,49.2622,23400.0
2008-09-02 12:00:00,59.12,59.12,59.09,59.09,1600.0,49.2372,49.2372,49.2122,49.2122,1600.0
2008-09-02 12:10:00,59.14,59.14,59.09,59.12,3700.0,49.2539,49.2539,49.2122,49.2372,3700.0
2008-09-02 12:20:00,59.11,59.11,58.89,58.89,2600.0,49.2289,49.2289,49.0457,49.0457,2600.0
2008-09-02 12:30:00,58.88,58.94,58.82,58.82,17500.0,49.0373,49.0873,48.9874,48.9874,17500.0
2008-09-02 12:40:00,58.81,58.83,58.8,58.82,3300.0,48.979,48.9957,48.9707,48.9874,3300.0
2008-09-02 12:50:00,58.84,58.9,58.84,58.87,6300.0,49.004,49.054,49.004,49.029,6300.0
2008-09-02 13:00:00,58.85,58.85,58.84,58.85,4800.0,49.0123,49.0123,49.004,49.0123,4800.0
2008-09-02 13:10:00,58.88,58.93,58.86,58.86,4200.0,49.0373,49.079,49.0207,49.0207,4200.0
2008-09-02 13:20:00,58.85,58.85,58.82,58.85,3100.0,49.0123,49.0123,48.9874,49.0123,3100.0
2008-09-02 13:30:00,58.86,58.91,58.83,58.86,6900.0,49.0207,49.0623,48.9957,49.0207,6900.0
2008-09-02 13:40:00,58.84,58.85,58.64,58.64,8100.0,49.004,49.0123,48.8374,48.8374,8100.0
2008-09-02 13:50:00,58.62,58.62,58.44,58.46,8200.0,48.8208,48.8208,48.6709,48.6875,8200.0
2008-09-02 14:00:00,58.43,58.53,58.41,58.5,15000.0,48.6626,48.7458,48.6459,48.7209,15000.0
2008-09-02 14:10:00,58.47,58.47,58.29,58.29,13800.0,48.6959,48.6959,48.546,48.546,13800.0
2008-09-02 14:20:00,58.3,58.39,58.29,58.32,12200.0,48.5543,48.6292,48.546,48.5709,12200.0
2008-09-02 14:30:00,58.35,58.4,58.25,58.25,7800.0,48.5959,48.6376,48.5126,48.5126,7800.0
2008-09-02 14:40:00,58.29,58.32,58.22,58.3,12400.0,48.546,48.5709,48.4877,48.5543,12400.0
2008-09-02 14:50:00,58.31,58.31,58.1,58.16,11700.0,48.5626,48.5626,48.3877,48.4377,11700.0
2008-09-02 15:00:00,58.15,58.21,58.08,58.19,42400.0,48.4294,48.4793,48.3711,48.4627,42400.0
2008-09-02 15:10:00,58.21,58.27,58.16,58.17,9700.0,48.4793,48.5293,48.4377,48.446,9700.0
2008-09-02 15:20:00,58.18,58.26,58.18,58.25,13100.0,48.4543,48.521,48.4543,48.5126,13100.0
2008-09-02 15:30:00,58.26,58.35,58.26,58.28,28500.0,48.521,48.5959,48.521,48.5376,28500.0
2008-09-02 15:40:00,58.3,58.3,58.18,58.3,22300.0,48.5543,48.5543,48.4543,48.5543,22300.0
2008-09-02 15:50:00,58.28,58.55,58.25,58.35,108000.0,48.5376,48.7625,48.5126,48.5959,108000.0
2008-09-03 09:30:00,58.15,58.15,57.95,57.96,23300.0,48.4294,48.4294,48.2628,48.2711,23300.0
2008-09-03 09:40:00,57.93,58.03,57.89,58.03,30900.0,48.2461,48.3294,48.2128,48.3294,30900.0
2008-09-03 09:50:00,58.07,58.13,58.06,58.09,11500.0,48.3627,48.4127,48.3544,48.3794,11500.0
2008-09-03 10:00:00,58.1,58.21,58.04,58.04,10000.0,48.3877,48.4793,48.3377,48.3377,10000.0
2008-09-03 10:10:00,58.03,58.03,57.89,57.89,10900.0,48.3294,48.3294,48.2128,48.2128,10900.0
2008-09-03 10:20:00,57.87,57.98,57.85,57.94,7300.0,48.1962,48.2878,48.1795,48.2545,7300.0
2008-09-03 10:30:00,57.99,58.06,57.99,58.06,3100.0,48.2961,48.3544,48.2961,48.3544,3100.0
2008-09-03 10:40:00,58.03,58.13,57.97,57.97,6300.0,48.3294,48.4127,48.2794,48.2794,6300.0
2008-09-03 10:50:00,57.98,57.99,57.8,57.82,6200.0,48.2878,48.2961,48.1379,48.1545,6200.0
2008-09-03 11:00:00,57.83,57.94,57.83,57.87,8400.0,48.1629,48.2545,48.1629,48.1962,8400.0
2008-09-03 11:10:00,57.85,57.85,57.63,57.67,5400.0,48.1795,48.1795,47.9963,48.0296,5400.0
2008-09-03 11:20:00,57.68,57.71,57.63,57.68,10200.0,48.0379,48.0629,47.9963,48.0379,10200.0
2008-09-03 11:30:00,57.58,57.58,57.4,57.43,7800.0,47.9546,47.9546,47.8047,47.8297,7800.0
2008-09-03 11:40:00,57.41,57.42,57.4,57.42,3300.0,47.8131,47.8214,47.8047,47.8214,3300.0
2008-09-03 11:50:00,57.44,57.44,57.29,57.31,6500.0,47.838,47.838,47.7131,47.7298,6500.0
2008-09-03 12:00:00,57.34,57.37,57.3,57.33,3900.0,47.7548,47.7797,47.7214,47.7464,3900.0
2008-09-03 12:10:00,57.31,57.35,57.3,57.35,2000.0,47.7298,47.7631,47.7214,47.7631,2000.0
2008-09-03 12:20:00,57.34,57.39,57.3,57.39,3900.0,47.7548,47.7964,47.7214,47.7964,3900.0
2008-09-03 12:30:00,57.36,57.36,57.32,57.32,700.0,47.7714,47.7714,47.7381,47.7381,700.0
2008-09-03 12:40:00,57.37,57.37,57.3,57.3,2300.0,47.7797,47.7797,47.7214,47.7214,2300.0
2008-09-03 12:50:00,57.33,57.38,57.33,57.35,2800.0,47.7464,47.7881,47.7464,47.7631,2800.0
2008-09-03 13:00:00,57.35,57.41,57.29,57.41,3400.0,47.7631,47.8131,47.7131,47.8131,3400.0
2008-09-03 13:10:00,57.39,57.49,57.39,57.48,3100.0,47.7964,47.8797,47.7964,47.8714,3100.0
2008-09-03 13:20:00,57.48,57.5,57.44,57.46,8600.0,47.8714,47.888,47.838,47.8547,8600.0
2008-09-03 13:30:00,57.47,57.48,57.43,57.43,1300.0,47.863,47.8714,47.8297,47.8297,1300.0
2008-09-03 13:40:00,57.44,57.52,57.41,57.51,12200.0,47.838,47.9047,47.8131,47.8963,12200.0
2008-09-03 13:50:00,57.55,57.61,57.55,57.59,6900.0,47.9297,47.9796,47.9297,47.963,6900.0
2008-09-03 14:00:00,57.56,57.67,57.45,57.59,18100.0,47.938,48.0296,47.8464,47.963,18100.0
2008-09-03 14:10:00,57.56,57.56,57.4,57.45,6000.0,47.938,47.938,47.8047,47.8464,6000.0
2008-09-03 14:20:00,57.46,57.46,57.36,57.44,7800.0,47.8547,47.8547,47.7714,47.838,7800.0
2008-09-03 14:30:00,57.42,57.52,57.42,57.52,6000.0,47.8214,47.9047,47.8214,47.9047,6000.0
2008-09-03 14:40:00,57.54,57.55,57.44,57.44,7800.0,47.9213,47.9297,47.838,47.838,7800.0
2008-09-03 14:50:00,57.43,57.43,57.32,57.4,5900.0,47.8297,47.8297,47.7381,47.8047,5900.0
2008-09-03 15:00:00,57.4,57.45,57.34,57.37,16900.0,47.8047,47.8464,47.7548,47.7797,16900.0
2008-09-03 15:10:00,57.32,57.41,57.28,57.37,11100.0,47.7381,47.8131,47.7048,47.7797,11100.0
2008-09-03 15:20:00,57.36,57.57,57.35,57.47,21400.0,47.7714,47.9463,47.7631,47.863,21400.0
2008-09-03 15:30:00,57.44,57.62,57.43,57.61,67000.0,47.838,47.988,47.8297,47.9796,67000.0
2008-09-03 15:40:00,57.59,57.62,57.54,57.61,49500.0,47.963,47.988,47.9213,47.9796,49500.0
2008-09-03 15:50:00,57.6,57.72,57.59,57.69,55900.0,47.9713,48.0712,47.963,48.0463,55900.0
2008-09-04 09:30:00,57.17,57.34,57.16,57.33,71500.0,47.6132,47.7548,47.6049,47.7464,71500.0
2008-09-04 09:40:00,57.33,57.35,57.12,57.15,5500.0,47.7464,47.7631,47.5715,47.5965,5500.0
2008-09-04 09:50:00,57.2,57.22,57.1,57.18,9200.0,47.6382,47.6548,47.5549,47.6215,9200.0
2008-09-04 10:00:00,57.19,57.31,57.16,57.3,15500.0,47.6298,47.7298,47.6049,47.7214,15500.0
2008-09-04 10:10:00,57.29,57.35,57.22,57.23,11500.0,47.7131,47.7631,47.6548,47.6632,11500.0
2008-09-04 10:20:00,57.25,57.26,57.14,57.16,7200.0,47.6798,47.6881,47.5882,47.6049,7200.0
2008-09-04 10:30:00,57.17,57.17,56.77,56.77,12800.0,47.6132,47.6132,47.28,47.28,12800.0
2008-09-04 10:40:00,56.77,56.78,56.66,56.66,10200.0,47.28,47.2884,47.1884,47.1884,10200.0
2008-09-04 10:50:00,56.64,56.76,56.64,56.73,10600.0,47.1718,47.2717,47.1718,47.2467,10600.0
2008-09-04 11:00:00,56.72,56.78,56.63,56.69,27100.0,47.2384,47.2884,47.1635,47.2134,27100.0
2008-09-04 11:10:00,56.7,56.72,56.58,56.6,8200.0,47.2217,47.2384,47.1218,47.1385,8200.0
2008-09-04 11:20:00,56.58,56.58,56.45,56.47,414900.0,47.1218,47.1218,47.0135,47.0302,414900.0
2008-09-04 11:30:00,56.47,56.53,56.45,56.5,8400.0,47.0302,47.0802,47.0135,47.0552,8400.0
2008-09-04 11:40:00,56.51,56.58,56.51,56.58,9600.0,47.0635,47.1218,47.0635,47.1218,9600.0
2008-09-04 11:50:00,56.59,56.64,56.55,56.55,8700.0,47.1301,47.1718,47.0968,47.0968,8700.0
2008-09-04 12:00:00,56.54,56.67,56.54,56.67,24100.0,47.0885,47.1968,47.0885,47.1968,24100.0
2008-09-04 12:10:00,56.63,56.64,56.58,56.58,2400.0,47.1635,47.1718,47.1218,47.1218,2400.0
2008-09-04 12:20:00,56.61,56.61,56.51,56.51,23900.0,47.1468,47.1468,47.0635,47.0635,23900.0
2008-09-04 12:30:00,56.51,56.53,56.49,56.5,11900.0,47.0635,47.0802,47.0469,47.0552,11900.0
2008-09-04 12:40:00,56.51,56.51,56.37,56.38,17200.0,47.0635,47.0635,46.9469,46.9552,17200.0
2008-09-04 12:50:00,56.37,56.37,56.34,56.36,4600.0,46.9469,46.9469,46.9219,46.9386,4600.0
2008-09-04 13:00:00,56.37,56.38,56.28,56.31,6000.0,46.9469,46.9552,46.872,46.8969,6000.0
2008-09-04 13:10:00,56.33,56.33,56.27,56.29,5900.0,46.9136,46.9136,46.8636,46.8803,5900.0
2008-09-04 13:20:00,56.26,56.28,56.11,56.11,18900.0,46.8553,46.872,46.7304,46.7304,18900.0
2008-09-04 13:30:00,56.13,56.2,56.11,56.2,21000.0,46.747,46.8053,46.7304,46.8053,21000.0
2008-09-04 13:40:00,56.2,56.24,56.2,56.24,6200.0,46.8053,46.8386,46.8053,46.8386,6200.0
2008-09-04 13:50:00,56.21,56.25,56.21,56.24,2900.0,46.8137,46.847,46.8137,46.8386,2900.0
2008-09-04 14:00:00,56.26,56.26,56.1,56.1,15200.0,46.8553,46.8553,46.722,46.722,15200.0
2008-09-04 14:10:00,56.08,56.09,55.96,55.98,22600.0,46.7054,46.7137,46.6055,46.6221,22600.0
2008-09-04 14:20:00,55.97,56.13,55.92,56.13,10500.0,46.6138,46.747,46.5721,46.747,10500.0
2008-09-04 14:30:00,56.08,56.11,56.01,56.09,27300.0,46.7054,46.7304,46.6471,46.7137,27300.0
2008-09-04 14:40:00,56.09,56.13,56.06,56.08,19000.0,46.7137,46.747,46.6887,46.7054,19000.0
2008-09-04 14:50:00,56.08,56.17,56.03,56.17,15600.0,46.7054,46.7803,46.6637,46.7803,15600.0
2008-09-04 15:00:00,56.19,56.28,56.17,56.25,14900.0,46.797,46.872,46.7803,46.847,14900.0
2008-09-04 15:10:00,56.26,56.33,56.21,56.24,26200.0,46.8553,46.9136,46.8137,46.8386,26200.0
2008-09-04 15:20:00,56.23,56.25,56.11,56.24,40700.0,46.8303,46.847,46.7304,46.8386,40700.0
2008-09-04 15:30:00,56.22,56.28,56.15,56.16,29800.0,46.822,46.872,46.7637,46.772,29800.0
2008-09-04 15:40:00,56.15,56.22,56.05,56.2,38800.0,46.7637,46.822,46.6804,46.8053,38800.0
2008-09-04 15:50:00,56.16,56.21,55.99,56.05,72400.0,46.772,46.8137,46.6304,46.6804,72400.0
2008-09-05 09:30:00,55.83,55.83,55.63,55.63,20700.0,46.4972,46.4972,46.3306,46.3306,20700.0
2008-09-05 09:40:00,55.61,55.84,55.6,55.78,16800.0,46.314,46.5055,46.3056,46.4555,16800.0
2008-09-05 09:50:00,55.77,55.82,55.69,55.77,29900.0,46.4472,46.4889,46.3806,46.4472,29900.0
2008-09-05 10:00:00,55.77,55.83,55.6,55.61,15600.0,46.4472,46.4972,46.3056,46.314,15600.0
2008-09-05 10:10:00,55.6,55.61,55.44,55.47,17400.0,46.3056,46.314,46.1724,46.1974,17400.0
2008-09-05 10:20:00,55.48,55.54,55.36,55.38,20400.0,46.2057,46.2557,46.1057,46.1224,20400.0
2008-09-05 10:30:00,55.37,55.46,55.3,55.44,14000.0,46.1141,46.189,46.0558,46.1724,14000.0
2008-09-05 10:40:00,55.39,55.4,55.24,55.26,14900.0,46.1307,46.1391,46.0058,46.0225,14900.0
2008-09-05 10:50:00,55.28,55.28,55.12,55.14,17100.0,46.0391,46.0391,45.9059,45.9225,17100.0
2008-09-05 11:00:00,55.13,55.25,55.09,55.2,16800.0,45.9142,46.0141,45.8809,45.9725,16800.0
2008-09-05 11:10:00,55.2,55.2,55.07,55.07,11800.0,45.9725,45.9725,45.8642,45.8642,11800.0
2008-09-05 11:20:00,55.08,55.33,55.06,55.31,12800.0,45.8726,46.0808,45.8559,46.0641,12800.0
2008-09-05 11:30:00,55.31,55.37,55.26,55.36,11500.0,46.0641,46.1141,46.0225,46.1057,11500.0
2008-09-05 11:40:00,55.34,55.48,55.33,55.48,16100.0,46.0891,46.2057,46.0808,46.2057,16100.0
2008-09-05 11:50:00,55.48,55.68,55.46,55.54,20200.0,46.2057,46.3723,46.189,46.2557,20200.0
2008-09-05 12:00:00,55.57,55.64,55.55,55.58,10300.0,46.2806,46.3389,46.264,46.289,10300.0
2008-09-05 12:10:00,55.6,55.6,55.49,55.49,11600.0,46.3056,46.3056,46.214,46.214,11600.0
2008-09-05 12:20:00,55.46,55.64,55.46,55.64,8500.0,46.189,46.3389,46.189,46.3389,8500.0
2008-09-05 12:30:00,55.65,55.75,55.63,55.71,17600.0,46.3473,46.4306,46.3306,46.3972,17600.0
2008-09-05 12:40:00,55.66,55.76,55.64,55.72,11400.0,46.3556,46.4389,46.3389,46.4056,11400.0
2008-09-05 12:50:00,55.72,55.75,55.64,55.72,12900.0,46.4056,46.4306,46.3389,46.4056,12900.0
2008-09-05 13:00:00,55.7,55.82,55.64,55.8,8000.0,46.3889,46.4889,46.3389,46.4722,8000.0
2008-09-05 13:10:00,55.79,55.91,55.79,55.81,9700.0,46.4639,46.5638,46.4639,46.4805,9700.0
2008-09-05 13:20:00,55.83,55.83,55.75,55.76,12500.0,46.4972,46.4972,46.4306,46.4389,12500.0
2008-09-05 13:30:00,55.74,55.84,55.62,55.62,22400.0,46.4222,46.5055,46.3223,46.3223,22400.0
2008-09-05 13:40:00,55.64,55.74,55.64,55.68,12500.0,46.3389,46.4222,46.3389,46.3723,12500.0
2008-09-05 13:50:00,55.65,55.76,55.64,55.76,6300.0,46.3473,46.4389,46.3389,46.4389,6300.0
2008-09-05 14:00:00,55.74,55.77,55.64,55.77,5800.0,46.4222,46.4472,46.3389,46.4472,5800.0
2008-09-05 14:10:00,55.77,55.89,55.74,55.89,12400.0,46.4472,46.5472,46.4222,46.5472,12400.0
2008-09-05 14:20:00,55.93,55.98,55.86,55.92,13400.0,46.5805,46.6221,46.5222,46.5721,13400.0
2008-09-05 14:30:00,55.96,55.97,55.86,55.91,20400.0,46.6055,46.6138,46.5222,46.5638,20400.0
2008-09-05 14:40:00,55.91,56.03,55.91,56.03,32000.0,46.5638,46.6637,46.5638,46.6637,32000.0
2008-09-05 14:50:00,56.03,56.19,56.01,56.14,10200.0,46.6637,46.797,46.6471,46.7554,10200.0
2008-09-05 15:00:00,56.13,56.13,56.0,56.0,10700.0,46.747,46.747,46.6388,46.6388,10700.0
2008-09-05 15:10:00,55.96,56.06,55.93,56.06,21000.0,46.6055,46.6887,46.5805,46.6887,21000.0
2008-09-05 15:20:00,56.03,56.03,55.95,55.99,28500.0,46.6637,46.6637,46.5971,46.6304,28500.0
2008-09-05 15:30:00,56.01,56.12,56.0,56.12,28400.0,46.6471,46.7387,46.6388,46.7387,28400.0
2008-09-05 15:40:00,56.09,56.22,56.05,56.17,37600.0,46.7137,46.822,46.6804,46.7803,37600.0
2008-09-05 15:50:00,56.15,56.23,56.07,56.07,8800.0,46.7637,46.8303,46.6971,46.6971,8800.0
2008-09-08 09:30:00,57.73,58.39,57.1,57.18,47900.0,48.0796,48.6292,47.5549,47.6215,47900.0
2008-09-08 09:40:00,57.14,57.17,56.94,57.1,16200.0,47.5882,47.6132,47.4216,47.5549,16200.0
2008-09-08 09:50:00,57.02,57.05,56.75,56.75,9500.0,47.4883,47.5132,47.2634,47.2634,9500.0
2008-09-08 10:00:00,56.71,56.92,56.68,56.92,22500.0,47.2301,47.405,47.2051,47.405,22500.0
2008-09-08 10:10:00,56.84,56.84,56.7,56.7,5700.0,47.3383,47.3383,47.2217,47.2217,5700.0
2008-09-08 10:20:00,56.73,56.78,56.72,56.73,16000.0,47.2467,47.2884,47.2384,47.2467,16000.0
2008-09-08 10:30:00,56.77,56.96,56.77,56.96,3900.0,47.28,47.4383,47.28,47.4383,3900.0
2008-09-08 10:40:00,56.99,57.03,56.91,56.97,7100.0,47.4633,47.4966,47.3966,47.4466,7100.0
2008-09-08 10:50:00,56.93,56.93,56.61,56.61,16600.0,47.4133,47.4133,47.1468,47.1468,16600.0
2008-09-08 11:00:00,56.4,56.61,56.2,56.46,29500.0,46.9719,47.1468,46.8053,47.0219,29500.0
2008-09-08 11:10:00,56.58,56.72,56.58,56.6,9800.0,47.1218,47.2384,47.1218,47.1385,9800.0
2008-09-08 11:20:00,56.56,56.57,56.3,56.32,12900.0,47.1052,47.1135,46.8886,46.9053,12900.0
2008-09-08 11:30:00,56.37,56.52,56.37,56.43,6200.0,46.9469,47.0718,46.9469,46.9969,6200.0
2008-09-08 11:40:00,56.42,56.5,56.27,56.31,33000.0,46.9886,47.0552,46.8636,46.8969,33000.0
2008-09-08 11:50:00,56.31,56.33,56.08,56.14,4800.0,46.8969,46.9136,46.7054,46.7554,4800.0
2008-09-08 12:00:00,56.18,56.27,56.0,56.0,5600.0,46.7887,46.8636,46.6388,46.6388,5600.0
2008-09-08 12:10:00,56.0,56.07,55.88,56.07,17400.0,46.6388,46.6971,46.5388,46.6971,17400.0
2008-09-08 12:20:00,56.14,56.17,56.08,56.16,5900.0,46.7554,46.7803,46.7054,46.772,5900.0
2008-09-08 12:30:00,56.2,56.34,56.2,56.32,3200.0,46.8053,46.9219,46.8053,46.9053,3200.0
2008-09-08 12:40:00,56.36,56.36,56.29,56.3,1200.0,46.9386,46.9386,46.8803,46.8886,1200.0
2008-09-08 12:50:00,56.31,56.39,56.31,56.33,1800.0,46.8969,46.9636,46.8969,46.9136,1800.0
2008-09-08 13:00:00,56.34,56.36,56.17,56.17,3600.0,46.9219,46.9386,46.7803,46.7803,3600.0
2008-09-08 13:10:00,56.13,56.3,56.13,56.24,9300.0,46.747,46.8886,46.747,46.8386,9300.0
2008-09-08 13:20:00,56.19,56.27,56.19,56.23,4100.0,46.797,46.8636,46.797,46.8303,4100.0
2008-09-08 13:30:00,56.2,56.26,56.11,56.11,3500.0,46.8053,46.8553,46.7304,46.7304,3500.0
2008-09-08 13:40:00,56.08,56.14,56.02,56.14,2900.0,46.7054,46.7554,46.6554,46.7554,2900.0
2008-09-08 13:50:00,56.0,56.04,55.92,55.92,26500.0,46.6388,46.6721,46.5721,46.5721,26500.0
2008-09-08 14:00:00,55.93,56.15,55.93,56.06,7500.0,46.5805,46.7637,46.5805,46.6887,7500.0
2008-09-08 14:10:00,56.09,56.25,56.04,56.13,18800.0,46.7137,46.847,46.6721,46.747,18800.0
2008-09-08 14:20:00,56.11,56.27,56.1,56.27,6700.0,46.7304,46.8636,46.722,46.8636,6700.0
2008-09-08 14:30:00,56.31,56.41,56.25,56.41,13000.0,46.8969,46.9802,46.847,46.9802,13000.0
2008-09-08 14:40:00,56.38,56.42,56.23,56.25,16100.0,46.9552,46.9886,46.8303,46.847,16100.0
2008-09-08 14:50:00,56.24,56.29,56.19,56.25,35300.0,46.8386,46.8803,46.797,46.847,35300.0
2008-09-08 15:00:00,56.27,56.31,56.13,56.13,12500.0,46.8636,46.8969,46.747,46.747,12500.0
2008-09-08 15:10:00,56.11,56.33,56.08,56.32,23900.0,46.7304,46.9136,46.7054,46.9053,23900.0
2008-09-08 15:20:00,56.34,56.52,56.33,56.49,10700.0,46.9219,47.0718,46.9136,47.0469,10700.0
2008-09-08 15:30:00,56.54,56.72,56.5,56.65,12500.0,47.0885,47.2384,47.0552,47.1801,12500.0
2008-09-08 15:40:00,56.69,56.72,56.55,56.66,11500.0,47.2134,47.2384,47.0968,47.1884,11500.0
2008-09-08 15:50:00,56.62,56.64,56.51,56.63,20400.0,47.1551,47.1718,47.0635,47.1635,20400.0
2008-09-09 09:30:00,56.72,56.73,56.36,56.36,16700.0,47.2384,47.2467,46.9386,46.9386,16700.0
2008-09-09 09:40:00,56.31,56.63,56.31,56.57,27300.0,46.8969,47.1635,46.8969,47.1135,27300.0
2008-09-09 09:50:00,56.61,56.65,56.55,56.62,75500.0,47.1468,47.1801,47.0968,47.1551,75500.0
2008-09-09 10:00:00,56.58,56.61,56.47,56.47,13600.0,47.1218,47.1468,47.0302,47.0302,13600.0
2008-09-09 10:10:00,56.4,56.4,56.29,56.29,4200.0,46.9719,46.9719,46.8803,46.8803,4200.0
2008-09-09 10:20:00,56.29,56.36,56.15,56.15,15700.0,46.8803,46.9386,46.7637,46.7637,15700.0
2008-09-09 10:30:00,56.11,56.14,56.07,56.12,1400.0,46.7304,46.7554,46.6971,46.7387,1400.0
2008-09-09 10:40:00,56.16,56.16,55.97,55.98,11400.0,46.772,46.772,46.6138,46.6221,11400.0
2008-09-09 10:50:00,55.97,56.0,55.84,55.9,11800.0,46.6138,46.6388,46.5055,46.5555,11800.0
2008-09-09 11:00:00,55.86,55.95,55.85,55.92,12000.0,46.5222,46.5971,46.5138,46.5721,12000.0
2008-09-09 11:10:00,55.86,55.86,55.77,55.77,500.0,46.5222,46.5222,46.4472,46.4472,500.0
2008-09-09 11:20:00,55.9,56.01,55.9,55.96,20100.0,46.5555,46.6471,46.5555,46.6055,20100.0
2008-09-09 11:30:00,55.92,56.0,55.92,55.99,2500.0,46.5721,46.6388,46.5721,46.6304,2500.0
2008-09-09 11:40:00,55.99,55.99,55.93,55.94,19300.0,46.6304,46.6304,46.5805,46.5888,19300.0
2008-09-09 11:50:00,55.97,55.97,55.85,55.85,1400.0,46.6138,46.6138,46.5138,46.5138,1400.0
2008-09-09 12:00:00,55.81,55.81,55.75,55.75,600.0,46.4805,46.4805,46.4306,46.4306,600.0
2008-09-09 12:10:00,55.81,55.81,55.73,55.77,4400.0,46.4805,46.4805,46.4139,46.4472,4400.0
2008-09-09 12:20:00,55.8,55.88,55.8,55.83,1100.0,46.4722,46.5388,46.4722,46.4972,1100.0
2008-09-09 12:30:00,55.8,55.99,55.8,55.99,500.0,46.4722,46.6304,46.4722,46.6304,500.0
2008-09-09 12:40:00,55.93,56.02,55.88,55.99,8800.0,46.5805,46.6554,46.5388,46.6304,8800.0
2008-09-09 12:50:00,56.0,56.01,55.88,55.93,3800.0,46.6388,46.6471,46.5388,46.5805,3800.0
2008-09-09 13:00:00,55.86,56.02,55.86,56.02,1200.0,46.5222,46.6554,46.5222,46.6554,1200.0
2008-09-09 13:10:00,55.94,56.02,55.9,55.99,7500.0,46.5888,46.6554,46.5555,46.6304,7500.0
2008-09-09 13:20:00,56.05,56.05,55.8,55.8,4200.0,46.6804,46.6804,46.4722,46.4722,4200.0
2008-09-09 13:30:00,55.8,55.83,55.7,55.75,11800.0,46.4722,46.4972,46.3889,46.4306,11800.0
2008-09-09 13:40:00,55.76,55.8,55.57,55.59,28700.0,46.4389,46.4722,46.2806,46.2973,28700.0
2008-09-09 13:50:00,55.57,55.64,55.56,55.64,13800.0,46.2806,46.3389,46.2723,46.3389,13800.0
2008-09-09 14:00:00,55.63,55.66,55.58,55.62,14200.0,46.3306,46.3556,46.289,46.3223,14200.0
2008-09-09 14:10:00,55.55,55.62,55.51,55.52,12700.0,46.264,46.3223,46.2307,46.239,12700.0
2008-09-09 14:20:00,55.51,55.61,55.46,55.54,14600.0,46.2307,46.314,46.189,46.2557,14600.0
2008-09-09 14:30:00,55.54,55.54,55.39,55.4,14300.0,46.2557,46.2557,46.1307,46.1391,14300.0
2008-09-09 14:40:00,55.4,55.47,55.29,55.47,14100.0,46.1391,46.1974,46.0475,46.1974,14100.0
2008-09-09 14:50:00,55.47,55.48,55.26,55.29,14200.0,46.1974,46.2057,46.0225,46.0475,14200.0
2008-09-09 15:00:00,55.29,55.29,55.18,55.19,18700.0,46.0475,46.0475,45.9558,45.9642,18700.0
2008-09-09 15:10:00,55.19,55.25,55.14,55.15,36800.0,45.9642,46.0141,45.9225,45.9309,36800.0
2008-09-09 15:20:00,55.14,55.29,55.13,55.29,27100.0,45.9225,46.0475,45.9142,46.0475,27100.0
2008-09-09 15:30:00,55.31,55.38,55.24,55.29,41000.0,46.0641,46.1224,46.0058,46.0475,41000.0
2008-09-09 15:40:00,55.29,55.3,55.07,55.07,35000.0,46.0475,46.0558,45.8642,45.8642,35000.0
2008-09-09 15:50:00,55.07,55.08,54.93,54.97,39900.0,45.8642,45.8726,45.7476,45.7809,39900.0
2008-09-10 09:30:00,55.38,55.44,55.24,55.27,11600.0,46.1224,46.1724,46.0058,46.0308,11600.0
2008-09-10 09:40:00,55.31,55.54,55.31,55.51,4600.0,46.0641,46.2557,46.0641,46.2307,4600.0
2008-09-10 09:50:00,55.55,55.61,55.53,55.55,5000.0,46.264,46.314,46.2473,46.264,5000.0
2008-09-10 10:00:00,55.52,55.58,55.5,55.52,8200.0,46.239,46.289,46.2223,46.239,8200.0
2008-09-10 10:10:00,55.43,55.47,55.34,55.37,16800.0,46.164,46.1974,46.0891,46.1141,16800.0
2008-09-10 10:20:00,55.42,55.42,55.31,55.35,12700.0,46.1557,46.1557,46.0641,46.0974,12700.0
2008-09-10 10:30:00,55.34,55.52,55.34,55.42,16500.0,46.0891,46.239,46.0891,46.1557,16500.0
2008-09-10 10:40:00,55.41,55.44,55.25,55.31,8600.0,46.1474,46.1724,46.0141,46.0641,8600.0
2008-09-10 10:50:00,55.24,55.25,55.1,55.16,8600.0,46.0058,46.0141,45.8892,45.9392,8600.0
2008-09-10 11:00:00,55.14,55.23,55.08,55.18,9200.0,45.9225,45.9975,45.8726,45.9558,9200.0
2008-09-10 11:10:00,55.17,55.22,55.15,55.15,8200.0,45.9475,45.9892,45.9309,45.9309,8200.0
2008-09-10 11:20:00,55.18,55.2,55.07,55.07,4200.0,45.9558,45.9725,45.8642,45.8642,4200.0
2008-09-10 11:30:00,55.05,55.39,55.05,55.33,8600.0,45.8476,46.1307,45.8476,46.0808,8600.0
2008-09-10 11:40:00,55.34,55.52,55.34,55.47,30800.0,46.0891,46.239,46.0891,46.1974,30800.0
2008-09-10 11:50:00,55.5,55.5,55.34,55.4,14000.0,46.2223,46.2223,46.0891,46.1391,14000.0
2008-09-10 12:00:00,55.38,55.55,55.37,55.5,25500.0,46.1224,46.264,46.1141,46.2223,25500.0
2008-09-10 12:10:00,55.45,55.53,55.42,55.46,23200.0,46.1807,46.2473,46.1557,46.189,23200.0
2008-09-10 12:20:00,55.47,55.54,55.4,55.42,12100.0,46.1974,46.2557,46.1391,46.1557,12100.0
2008-09-10 12:30:00,55.41,55.59,55.41,55.56,19900.0,46.1474,46.2973,46.1474,46.2723,19900.0
2008-09-10 12:40:00,55.59,55.63,55.5,55.51,20500.0,46.2973,46.3306,46.2223,46.2307,20500.0
2008-09-10 12:50:00,55.52,55.54,55.47,55.52,13000.0,46.239,46.2557,46.1974,46.239,13000.0
2008-09-10 13:00:00,55.48,55.52,55.42,55.42,20000.0,46.2057,46.239,46.1557,46.1557,20000.0
2008-09-10 13:10:00,55.4,55.5,55.39,55.45,19700.0,46.1391,46.2223,46.1307,46.1807,19700.0
2008-09-10 13:20:00,55.45,55.52,55.43,55.5,11100.0,46.1807,46.239,46.164,46.2223,11100.0
2008-09-10 13:30:00,55.49,55.69,55.49,55.66,27400.0,46.214,46.3806,46.214,46.3556,27400.0
2008-09-10 13:40:00,55.65,55.65,55.53,55.54,19500.0,46.3473,46.3473,46.2473,46.2557,19500.0
2008-09-10 13:50:00,55.5,55.53,55.45,55.45,21700.0,46.2223,46.2473,46.1807,46.1807,21700.0
2008-09-10 14:00:00,55.47,55.55,55.43,55.55,16900.0,46.1974,46.264,46.164,46.264,16900.0
2008-09-10 14:10:00,55.57,55.78,55.55,55.78,13300.0,46.2806,46.4555,46.264,46.4555,13300.0
2008-09-10 14:20:00,55.75,55.8,55.72,55.74,16800.0,46.4306,46.4722,46.4056,46.4222,16800.0
2008-09-10 14:30:00,55.75,55.91,55.75,55.82,9300.0,46.4306,46.5638,46.4306,46.4889,9300.0
2008-09-10 14:40:00,55.85,55.88,55.82,55.88,4100.0,46.5138,46.5388,46.4889,46.5388,4100.0
2008-09-10 14:50:00,55.82,55.82,55.67,55.7,7500.0,46.4889,46.4889,46.3639,46.3889,7500.0
2008-09-10 15:00:00,55.73,55.84,55.7,55.8,9100.0,46.4139,46.5055,46.3889,46.4722,9100.0
2008-09-10 15:10:00,55.79,55.95,55.77,55.92,8500.0,46.4639,46.5971,46.4472,46.5721,8500.0
2008-09-10 15:20:00,55.89,55.9,55.76,55.79,16000.0,46.5472,46.5555,46.4389,46.4639,16000.0
2008-09-10 15:30:00,55.79,55.82,55.6,55.6,7000.0,46.4639,46.4889,46.3056,46.3056,7000.0
2008-09-10 15:40:00,55.55,55.61,55.51,55.58,8800.0,46.264,46.314,46.2307,46.289,8800.0
2008-09-10 15:50:00,55.6,55.62,55.44,55.5,10600.0,46.3056,46.3223,46.1724,46.2223,10600.0
2008-09-11 09:30:00,55.06,55.06,54.82,54.82,12500.0,45.8559,45.8559,45.656,45.656,12500.0
2008-09-11 09:40:00,54.82,54.86,54.76,54.8,3100.0,45.656,45.6893,45.606,45.6394,3100.0
2008-09-11 09:50:00,54.85,54.98,54.85,54.86,6100.0,45.681,45.7893,45.681,45.6893,6100.0
2008-09-11 10:00:00,54.9,55.13,54.9,55.13,7800.0,45.7226,45.9142,45.7226,45.9142,7800.0
2008-09-11 10:10:00,55.13,55.27,55.08,55.12,6400.0,45.9142,46.0308,45.8726,45.9059,6400.0
2008-09-11 10:20:00,55.18,55.33,55.14,55.15,10900.0,45.9558,46.0808,45.9225,45.9309,10900.0
2008-09-11 10:30:00,55.12,55.19,55.09,55.18,8100.0,45.9059,45.9642,45.8809,45.9558,8100.0
2008-09-11 10:40:00,55.2,55.39,55.2,55.31,13000.0,45.9725,46.1307,45.9725,46.0641,13000.0
2008-09-11 10:50:00,55.46,55.55,55.44,55.5,51000.0,46.189,46.264,46.1724,46.2223,51000.0
2008-09-11 11:00:00,55.53,55.66,55.49,55.49,11600.0,46.2473,46.3556,46.214,46.214,11600.0
2008-09-11 11:10:00,55.46,55.51,55.39,55.41,2700.0,46.189,46.2307,46.1307,46.1474,2700.0
2008-09-11 11:20:00,55.43,55.44,55.37,55.39,4400.0,46.164,46.1724,46.1141,46.1307,4400.0
2008-09-11 11:30:00,55.49,55.66,55.46,55.64,5400.0,46.214,46.3556,46.189,46.3389,5400.0
2008-09-11 11:40:00,55.63,55.7,55.58,55.62,22700.0,46.3306,46.3889,46.289,46.3223,22700.0
2008-09-11 11:50:00,55.62,55.82,55.62,55.77,6800.0,46.3223,46.4889,46.3223,46.4472,6800.0
2008-09-11 12:00:00,55.82,55.97,55.82,55.83,6000.0,46.4889,46.6138,46.4889,46.4972,6000.0
2008-09-11 12:10:00,55.81,55.81,55.75,55.76,2700.0,46.4805,46.4805,46.4306,46.4389,2700.0
2008-09-11 12:20:00,55.77,55.82,55.71,55.74,93500.0,46.4472,46.4889,46.3972,46.4222,93500.0
2008-09-11 12:30:00,55.66,55.8,55.58,55.69,16200.0,46.3556,46.4722,46.289,46.3806,16200.0
2008-09-11 12:40:00,55.65,55.7,55.59,55.68,5200.0,46.3473,46.3889,46.2973,46.3723,5200.0
2008-09-11 12:50:00,55.7,55.71,55.66,55.7,6800.0,46.3889,46.3972,46.3556,46.3889,6800.0
2008-09-11 13:00:00,55.7,55.7,55.52,55.52,6000.0,46.3889,46.3889,46.239,46.239,6000.0
2008-09-11 13:10:00,55.48,55.51,55.43,55.46,7900.0,46.2057,46.2307,46.164,46.189,7900.0
2008-09-11 13:20:00,55.49,55.49,55.37,55.47,7300.0,46.214,46.214,46.1141,46.1974,7300.0
2008-09-11 13:30:00,55.5,55.69,55.5,55.68,20400.0,46.2223,46.3806,46.2223,46.3723,20400.0
2008-09-11 13:40:00,55.62,55.75,55.62,55.66,3100.0,46.3223,46.4306,46.3223,46.3556,3100.0
2008-09-11 13:50:00,55.67,55.87,55.67,55.8,61600.0,46.3639,46.5305,46.3639,46.4722,61600.0
2008-09-11 14:00:00,55.81,55.95,55.75,55.92,6900.0,46.4805,46.5971,46.4306,46.5721,6900.0
2008-09-11 14:10:00,55.92,55.99,55.84,55.95,12800.0,46.5721,46.6304,46.5055,46.5971,12800.0
2008-09-11 14:20:00,55.99,56.07,55.99,56.01,10200.0,46.6304,46.6971,46.6304,46.6471,10200.0
2008-09-11 14:30:00,56.02,56.02,55.9,55.92,22600.0,46.6554,46.6554,46.5555,46.5721,22600.0
2008-09-11 14:40:00,55.93,56.08,55.85,56.08,7500.0,46.5805,46.7054,46.5138,46.7054,7500.0
2008-09-11 14:50:00,56.09,56.11,55.98,55.99,9000.0,46.7137,46.7304,46.6221,46.6304,9000.0
2008-09-11 15:00:00,55.99,56.16,55.99,56.14,10200.0,46.6304,46.772,46.6304,46.7554,10200.0
2008-09-11 15:10:00,56.13,56.14,55.95,55.95,9900.0,46.747,46.7554,46.5971,46.5971,9900.0
2008-09-11 15:20:00,55.91,55.99,55.81,55.81,21000.0,46.5638,46.6304,46.4805,46.4805,21000.0
2008-09-11 15:30:00,55.8,55.93,55.75,55.93,15200.0,46.4722,46.5805,46.4306,46.5805,15200.0
2008-09-11 15:40:00,55.93,56.13,55.9,56.1,24000.0,46.5805,46.747,46.5555,46.722,24000.0
2008-09-11 15:50:00,56.12,56.48,56.12,56.48,9300.0,46.7387,47.0385,46.7387,47.0385,9300.0
2008-09-12 09:30:00,56.13,56.16,55.97,55.99,11200.0,46.747,46.772,46.6138,46.6304,11200.0
2008-09-12 09:40:00,55.95,56.11,55.91,55.92,31500.0,46.5971,46.7304,46.5638,46.5721,31500.0
2008-09-12 09:50:00,55.89,56.11,55.86,55.96,21900.0,46.5472,46.7304,46.5222,46.6055,21900.0
2008-09-12 10:00:00,55.97,56.17,55.87,56.17,11200.0,46.6138,46.7803,46.5305,46.7803,11200.0
2008-09-12 10:10:00,56.12,56.28,55.99,56.28,8700.0,46.7387,46.872,46.6304,46.872,8700.0
2008-09-12 10:20:00,56.27,56.36,56.22,56.25,6600.0,46.8636,46.9386,46.822,46.847,6600.0
2008-09-12 10:30:00,56.27,56.27,56.13,56.23,5900.0,46.8636,46.8636,46.747,46.8303,5900.0
2008-09-12 10:40:00,56.3,56.34,56.27,56.3,6100.0,46.8886,46.9219,46.8636,46.8886,6100.0
2008-09-12 10:50:00,56.31,56.34,56.24,56.31,5000.0,46.8969,46.9219,46.8386,46.8969,5000.0
2008-09-12 11:00:00,56.37,56.46,56.33,56.4,4800.0,46.9469,47.0219,46.9136,46.9719,4800.0
2008-09-12 11:10:00,56.43,56.7,56.43,56.66,3300.0,46.9969,47.2217,46.9969,47.1884,3300.0
2008-09-12 11:20:00,56.66,56.77,56.65,56.72,3400.0,47.1884,47.28,47.1801,47.2384,3400.0
2008-09-12 11:30:00,56.65,56.72,56.63,56.72,4200.0,47.1801,47.2384,47.1635,47.2384,4200.0
2008-09-12 11:40:00,56.61,56.67,56.54,56.62,5200.0,47.1468,47.1968,47.0885,47.1551,5200.0
2008-09-12 11:50:00,56.61,56.61,56.52,56.59,6400.0,47.1468,47.1468,47.0718,47.1301,6400.0
2008-09-12 12:00:00,56.62,56.62,56.52,56.55,2400.0,47.1551,47.1551,47.0718,47.0968,2400.0
2008-09-12 12:10:00,56.57,56.68,56.5,56.68,9200.0,47.1135,47.2051,47.0552,47.2051,9200.0
2008-09-12 12:20:00,56.67,56.67,56.53,56.58,6800.0,47.1968,47.1968,47.0802,47.1218,6800.0
2008-09-12 12:30:00,56.59,56.6,56.55,56.58,5400.0,47.1301,47.1385,47.0968,47.1218,5400.0
2008-09-12 12:40:00,56.59,56.63,56.36,56.41,6200.0,47.1301,47.1635,46.9386,46.9802,6200.0
2008-09-12 12:50:00,56.39,56.41,56.3,56.32,6200.0,46.9636,46.9802,46.8886,46.9053,6200.0
2008-09-12 13:00:00,56.31,56.4,56.31,56.31,6900.0,46.8969,46.9719,46.8969,46.8969,6900.0
2008-09-12 13:10:00,56.28,56.37,56.25,56.34,8600.0,46.872,46.9469,46.847,46.9219,8600.0
2008-09-12 13:20:00,56.34,56.5,56.32,56.5,3000.0,46.9219,47.0552,46.9053,47.0552,3000.0
2008-09-12 13:30:00,56.53,56.55,56.38,56.43,125800.0,47.0802,47.0968,46.9552,46.9969,125800.0
2008-09-12 13:40:00,56.44,56.52,56.37,56.5,19000.0,47.0052,47.0718,46.9469,47.0552,19000.0
2008-09-12 13:50:00,56.48,56.59,56.48,56.59,6700.0,47.0385,47.1301,47.0385,47.1301,6700.0
2008-09-12 14:00:00,56.59,56.59,56.4,56.4,16600.0,47.1301,47.1301,46.9719,46.9719,16600.0
2008-09-12 14:10:00,56.41,56.49,56.41,56.45,17200.0,46.9802,47.0469,46.9802,47.0135,17200.0
2008-09-12 14:20:00,56.52,56.6,56.44,56.44,6600.0,47.0718,47.1385,47.0052,47.0052,6600.0
2008-09-12 14:30:00,56.45,56.54,56.38,56.54,3800.0,47.0135,47.0885,46.9552,47.0885,3800.0
2008-09-12 14:40:00,56.57,56.7,56.57,56.7,9500.0,47.1135,47.2217,47.1135,47.2217,9500.0
2008-09-12 14:50:00,56.69,56.87,56.66,56.82,4900.0,47.2134,47.3633,47.1884,47.3217,4900.0
2008-09-12 15:00:00,56.77,56.82,56.71,56.82,4800.0,47.28,47.3217,47.2301,47.3217,4800.0
2008-09-12 15:10:00,56.76,56.9,56.76,56.79,10400.0,47.2717,47.3883,47.2717,47.2967,10400.0
2008-09-12 15:20:00,56.74,56.78,56.68,56.72,6500.0,47.2551,47.2884,47.2051,47.2384,6500.0
2008-09-12 15:30:00,56.73,56.83,56.56,56.59,5100.0,47.2467,47.33,47.1052,47.1301,5100.0
2008-09-12 15:40:00,56.67,56.72,56.64,56.67,7000.0,47.1968,47.2384,47.1718,47.1968,7000.0
2008-09-12 15:50:00,56.66,56.86,56.66,56.84,29100.0,47.1884,47.355,47.1884,47.3383,29100.0
2008-09-15 09:30:00,53.91,55.47,53.89,55.12,24800.0,44.8981,46.1974,44.8815,45.9059,24800.0
2008-09-15 09:40:00,55.17,55.69,55.17,55.63,25400.0,45.9475,46.3806,45.9475,46.3306,25400.0
2008-09-15 09:50:00,55.64,55.65,55.32,55.39,54600.0,46.3389,46.3473,46.0724,46.1307,54600.0
2008-09-15 10:00:00,55.42,55.66,55.4,55.56,43500.0,46.1557,46.3556,46.1391,46.2723,43500.0
2008-09-15 10:10:00,55.55,55.79,55.55,55.72,12700.0,46.264,46.4639,46.264,46.4056,12700.0
2008-09-15 10:20:00,55.71,55.78,55.61,55.73,9400.0,46.3972,46.4555,46.314,46.4139,9400.0
2008-09-15 10:30:00,55.78,56.07,55.7,55.9,15900.0,46.4555,46.6971,46.3889,46.5555,15900.0
2008-09-15 10:40:00,55.9,55.93,55.78,55.93,10200.0,46.5555,46.5805,46.4555,46.5805,10200.0
2008-09-15 10:50:00,55.92,56.22,55.92,56.07,19800.0,46.5721,46.822,46.5721,46.6971,19800.0
2008-09-15 11:00:00,56.08,56.12,55.88,55.9,19000.0,46.7054,46.7387,46.5388,46.5555,19000.0
2008-09-15 11:10:00,55.93,56.01,55.87,55.97,4800.0,46.5805,46.6471,46.5305,46.6138,4800.0
2008-09-15 11:20:00,55.97,56.06,55.71,55.71,10700.0,46.6138,46.6887,46.3972,46.3972,10700.0
2008-09-15 11:30:00,55.71,55.81,55.69,55.72,4500.0,46.3972,46.4805,46.3806,46.4056,4500.0
2008-09-15 11:40:00,55.71,55.76,55.63,55.73,9700.0,46.3972,46.4389,46.3306,46.4139,9700.0
2008-09-15 11:50:00,55.71,55.75,55.58,55.58,6000.0,46.3972,46.4306,46.289,46.289,6000.0
2008-09-15 12:00:00,55.59,55.8,55.54,55.74,8300.0,46.2973,46.4722,46.2557,46.4222,8300.0
2008-09-15 12:10:00,55.74,55.98,55.74,55.96,20500.0,46.4222,46.6221,46.4222,46.6055,20500.0
2008-09-15 12:20:00,55.98,56.1,55.82,55.84,9800.0,46.6221,46.722,46.4889,46.5055,9800.0
2008-09-15 12:30:00,55.84,55.9,55.74,55.77,4700.0,46.5055,46.5555,46.4222,46.4472,4700.0
2008-09-15 12:40:00,55.77,55.94,55.7,55.82,16300.0,46.4472,46.5888,46.3889,46.4889,16300.0
2008-09-15 12:50:00,55.79,56.03,55.78,55.96,12000.0,46.4639,46.6637,46.4555,46.6055,12000.0
2008-09-15 13:00:00,55.9,56.06,55.9,55.96,7500.0,46.5555,46.6887,46.5555,46.6055,7500.0
2008-09-15 13:10:00,55.94,55.99,55.91,55.93,5600.0,46.5888,46.6304,46.5638,46.5805,5600.0
2008-09-15 13:20:00,55.93,55.97,55.79,55.79,9700.0,46.5805,46.6138,46.4639,46.4639,9700.0
2008-09-15 13:30:00,55.83,55.84,55.61,55.63,18100.0,46.4972,46.5055,46.314,46.3306,18100.0
2008-09-15 13:40:00,55.61,55.7,55.54,55.62,22900.0,46.314,46.3889,46.2557,46.3223,22900.0
2008-09-15 13:50:00,55.55,55.6,55.44,55.59,18000.0,46.264,46.3056,46.1724,46.2973,18000.0
2008-09-15 14:00:00,55.56,55.69,55.55,55.57,9700.0,46.2723,46.3806,46.264,46.2806,9700.0
2008-09-15 14:10:00,55.53,55.74,55.46,55.64,19200.0,46.2473,46.4222,46.189,46.3389,19200.0
2008-09-15 14:20:00,55.55,55.65,55.52,55.52,8500.0,46.264,46.3473,46.239,46.239,8500.0
2008-09-15 14:30:00,55.52,55.59,55.51,55.55,17600.0,46.239,46.2973,46.2307,46.264,17600.0
2008-09-15 14:40:00,55.5,55.5,55.2,55.35,23200.0,46.2223,46.2223,45.9725,46.0974,23200.0
2008-09-15 14:50:00,55.35,55.46,55.32,55.32,18600.0,46.0974,46.189,46.0724,46.0724,18600.0
2008-09-15 15:00:00,55.32,55.33,54.94,55.02,22200.0,46.0724,46.0808,45.756,45.8226,22200.0
2008-09-15 15:10:00,55.02,55.15,54.98,55.04,8700.0,45.8226,45.9309,45.7893,45.8392,8700.0
2008-09-15 15:20:00,54.95,55.02,54.8,54.92,20400.0,45.7643,45.8226,45.6394,45.7393,20400.0
2008-09-15 15:30:00,54.95,55.29,54.91,55.23,34800.0,45.7643,46.0475,45.731,45.9975,34800.0
2008-09-15 15:40:00,55.23,55.31,55.0,55.0,28500.0,45.9975,46.0641,45.8059,45.8059,28500.0
2008-09-15 15:50:00,55.02,55.03,54.71,54.77,21000.0,45.8226,45.8309,45.5644,45.6144,21000.0
2008-09-16 09:30:00,53.58,54.0,53.46,53.67,49500.0,44.6233,44.9731,44.5234,44.6983,49500.0
2008-09-16 09:40:00,53.67,54.08,53.67,53.98,28700.0,44.6983,45.0397,44.6983,44.9564,28700.0
2008-09-16 09:50:00,53.99,53.99,53.65,53.75,39800.0,44.9648,44.9648,44.6816,44.7649,39800.0
2008-09-16 10:00:00,53.72,54.07,53.69,54.01,21300.0,44.7399,45.0314,44.7149,44.9814,21300.0
2008-09-16 10:10:00,53.97,54.27,53.9,54.12,63900.0,44.9481,45.198,44.8898,45.073,63900.0
2008-09-16 10:20:00,54.06,54.33,54.06,54.3,61100.0,45.0231,45.2479,45.0231,45.2229,61100.0
2008-09-16 10:30:00,54.28,54.36,54.19,54.23,126400.0,45.2063,45.2729,45.1313,45.1646,126400.0
2008-09-16 10:40:00,54.22,54.24,54.1,54.19,22100.0,45.1563,45.173,45.0564,45.1313,22100.0
2008-09-16 10:50:00,54.19,54.73,54.05,54.54,66900.0,45.1313,45.5811,45.0147,45.4228,66900.0
2008-09-16 11:00:00,54.6,54.87,54.55,54.63,55900.0,45.4728,45.6977,45.4312,45.4978,55900.0
2008-09-16 11:10:00,54.64,54.67,54.41,54.45,26000.0,45.5061,45.5311,45.3146,45.3479,26000.0
2008-09-16 11:20:00,54.48,54.5,54.13,54.19,19400.0,45.3729,45.3895,45.0814,45.1313,19400.0
2008-09-16 11:30:00,54.12,54.35,54.12,54.27,13600.0,45.073,45.2646,45.073,45.198,13600.0
2008-09-16 11:40:00,54.23,54.43,54.2,54.38,10100.0,45.1646,45.3312,45.1397,45.2896,10100.0
2008-09-16 11:50:00,54.4,54.58,54.36,54.53,16300.0,45.3062,45.4561,45.2729,45.4145,16300.0
2008-09-16 12:00:00,54.56,54.72,54.39,54.47,11500.0,45.4395,45.5727,45.2979,45.3645,11500.0
2008-09-16 12:10:00,54.44,54.7,54.44,54.7,4400.0,45.3395,45.5561,45.3395,45.5561,4400.0
2008-09-16 12:20:00,54.65,54.77,54.61,54.7,9000.0,45.5144,45.6144,45.4811,45.5561,9000.0
2008-09-16 12:30:00,54.69,54.71,54.57,54.6,16600.0,45.5478,45.5644,45.4478,45.4728,16600.0
2008-09-16 12:40:00,54.57,54.57,54.5,54.57,11900.0,45.4478,45.4478,45.3895,45.4478,11900.0
2008-09-16 12:50:00,54.54,54.7,54.54,54.7,6900.0,45.4228,45.5561,45.4228,45.5561,6900.0
2008-09-16 13:00:00,54.7,54.75,54.58,54.69,9600.0,45.5561,45.5977,45.4561,45.5478,9600.0
2008-09-16 13:10:00,54.7,54.77,54.59,54.59,5200.0,45.5561,45.6144,45.4645,45.4645,5200.0
2008-09-16 13:20:00,54.64,54.71,54.59,54.61,7100.0,45.5061,45.5644,45.4645,45.4811,7100.0
2008-09-16 13:30:00,54.63,54.66,54.52,54.56,14600.0,45.4978,45.5228,45.4062,45.4395,14600.0
2008-09-16 13:40:00,54.55,54.55,54.4,54.41,6500.0,45.4312,45.4312,45.3062,45.3146,6500.0
2008-09-16 13:50:00,54.38,54.51,54.38,54.5,4100.0,45.2896,45.3978,45.2896,45.3895,4100.0
2008-09-16 14:00:00,54.47,54.6,54.45,54.55,12400.0,45.3645,45.4728,45.3479,45.4312,12400.0
2008-09-16 14:10:00,54.52,54.62,53.8,54.08,41700.0,45.4062,45.4895,44.8065,45.0397,41700.0
2008-09-16 14:20:00,54.07,54.19,53.88,54.12,14900.0,45.0314,45.1313,44.8732,45.073,14900.0
2008-09-16 14:30:00,54.26,54.82,53.98,54.79,57100.0,45.1896,45.656,44.9564,45.631,57100.0
2008-09-16 14:40:00,54.84,55.01,54.53,54.89,78900.0,45.6727,45.8143,45.4145,45.7143,78900.0
2008-09-16 14:50:00,55.0,55.19,54.83,55.07,20300.0,45.8059,45.9642,45.6643,45.8642,20300.0
2008-09-16 15:00:00,55.05,55.12,54.89,55.11,15300.0,45.8476,45.9059,45.7143,45.8975,15300.0
2008-09-16 15:10:00,55.12,55.42,55.03,55.38,12000.0,45.9059,46.1557,45.8309,46.1224,12000.0
2008-09-16 15:20:00,55.38,55.38,55.04,55.04,17900.0,46.1224,46.1224,45.8392,45.8392,17900.0
2008-09-16 15:30:00,55.03,55.25,54.95,55.19,56600.0,45.8309,46.0141,45.7643,45.9642,56600.0
2008-09-16 15:40:00,55.21,55.26,55.01,55.21,23200.0,45.9808,46.0225,45.8143,45.9808,23200.0
2008-09-16 15:50:00,55.2,55.32,55.07,55.21,14700.0,45.9725,46.0724,45.8642,45.9808,14700.0
2008-09-17 09:30:00,54.58,54.68,54.1,54.21,21100.0,45.4561,45.5394,45.0564,45.148,21100.0
2008-09-17 09:40:00,54.44,54.62,54.42,54.51,14300.0,45.3395,45.4895,45.3229,45.3978,14300.0
2008-09-17 09:50:00,54.53,54.7,54.42,54.6,17800.0,45.4145,45.5561,45.3229,45.4728,17800.0
2008-09-17 10:00:00,54.6,54.7,54.45,54.5,8900.0,45.4728,45.5561,45.3479,45.3895,8900.0
2008-09-17 10:10:00,54.53,54.6,54.4,54.48,36300.0,45.4145,45.4728,45.3062,45.3729,36300.0
2008-09-17 10:20:00,54.49,54.49,54.29,54.3,9700.0,45.3812,45.3812,45.2146,45.2229,9700.0
2008-09-17 10:30:00,54.32,54.41,54.05,54.05,22700.0,45.2396,45.3146,45.0147,45.0147,22700.0
2008-09-17 10:40:00,54.1,54.11,53.94,54.0,7400.0,45.0564,45.0647,44.9231,44.9731,7400.0
2008-09-17 10:50:00,53.9,54.1,53.88,54.07,18900.0,44.8898,45.0564,44.8732,45.0314,18900.0
2008-09-17 11:00:00,54.06,54.1,53.89,53.92,38500.0,45.0231,45.0564,44.8815,44.9065,38500.0
2008-09-17 11:10:00,53.89,53.89,53.72,53.78,11100.0,44.8815,44.8815,44.7399,44.7899,11100.0
2008-09-17 11:20:00,53.83,53.84,53.33,53.37,12700.0,44.8315,44.8398,44.4151,44.4484,12700.0
2008-09-17 11:30:00,53.41,53.59,53.36,53.59,21800.0,44.4817,44.6316,44.4401,44.6316,21800.0
2008-09-17 11:40:00,53.59,53.83,53.51,53.73,13300.0,44.6316,44.8315,44.565,44.7482,13300.0
2008-09-17 11:50:00,53.75,53.76,53.61,53.65,13600.0,44.7649,44.7732,44.6483,44.6816,13600.0
2008-09-17 12:00:00,53.65,53.65,53.25,53.42,13200.0,44.6816,44.6816,44.3485,44.49,13200.0
2008-09-17 12:10:00,53.45,53.59,53.44,53.5,7000.0,44.515,44.6316,44.5067,44.5567,7000.0
2008-09-17 12:20:00,53.5,53.61,53.38,53.38,6000.0,44.5567,44.6483,44.4567,44.4567,6000.0
2008-09-17 12:30:00,53.4,53.68,53.4,53.61,9800.0,44.4734,44.7066,44.4734,44.6483,9800.0
2008-09-17 12:40:00,53.58,53.84,53.58,53.69,6800.0,44.6233,44.8398,44.6233,44.7149,6800.0
2008-09-17 12:50:00,53.7,53.8,53.6,53.68,14200.0,44.7232,44.8065,44.64,44.7066,14200.0
2008-09-17 13:00:00,53.69,53.91,53.67,53.74,12900.0,44.7149,44.8981,44.6983,44.7566,12900.0
2008-09-17 13:10:00,53.75,53.79,53.55,53.55,22500.0,44.7649,44.7982,44.5983,44.5983,22500.0
2008-09-17 13:20:00,53.59,53.76,53.41,53.41,40700.0,44.6316,44.7732,44.4817,44.4817,40700.0
2008-09-17 13:30:00,53.4,53.4,53.19,53.32,49200.0,44.4734,44.4734,44.2985,44.4068,49200.0
2008-09-17 13:40:00,53.32,53.4,53.18,53.21,44500.0,44.4068,44.4734,44.2902,44.3152,44500.0
2008-09-17 13:50:00,53.21,53.46,53.17,53.36,24800.0,44.3152,44.5234,44.2818,44.4401,24800.0
2008-09-17 14:00:00,53.35,53.63,53.34,53.63,21500.0,44.4318,44.6649,44.4234,44.6649,21500.0
2008-09-17 14:10:00,53.56,53.61,53.25,53.52,27900.0,44.6066,44.6483,44.3485,44.5733,27900.0
2008-09-17 14:20:00,53.53,53.91,53.53,53.91,9500.0,44.5817,44.8981,44.5817,44.8981,9500.0
2008-09-17 14:30:00,53.96,54.1,53.81,54.07,131400.0,44.9398,45.0564,44.8149,45.0314,131400.0
2008-09-17 14:40:00,54.1,54.28,54.04,54.05,51700.0,45.0564,45.2063,45.0064,45.0147,51700.0
2008-09-17 14:50:00,54.03,54.03,53.74,53.93,14700.0,44.9981,44.9981,44.7566,44.9148,14700.0
2008-09-17 15:00:00,53.92,54.35,53.86,54.17,25300.0,44.9065,45.2646,44.8565,45.1147,25300.0
2008-09-17 15:10:00,54.19,54.34,54.02,54.2,18900.0,45.1313,45.2563,44.9898,45.1397,18900.0
2008-09-17 15:20:00,54.17,54.17,53.85,53.99,31400.0,45.1147,45.1147,44.8482,44.9648,31400.0
2008-09-17 15:30:00,53.96,53.96,53.43,53.45,60800.0,44.9398,44.9398,44.4984,44.515,60800.0
2008-09-17 15:40:00,53.47,53.6,53.42,53.47,44000.0,44.5317,44.64,44.49,44.5317,44000.0
2008-09-17 15:50:00,53.36,53.36,52.82,52.82,61300.0,44.4401,44.4401,43.9903,43.9903,61300.0
2008-09-18 09:30:00,53.53,53.75,53.5,53.57,50600.0,44.5817,44.7649,44.5567,44.615,50600.0
2008-09-18 09:40:00,53.5,53.56,53.17,53.26,28200.0,44.5567,44.6066,44.2818,44.3568,28200.0
2008-09-18 09:50:00,53.25,53.73,53.24,53.69,25400.0,44.3485,44.7482,44.3401,44.7149,25400.0
2008-09-18 10:00:00,53.7,53.91,53.7,53.78,20400.0,44.7232,44.8981,44.7232,44.7899,20400.0
2008-09-18 10:10:00,53.74,53.76,53.44,53.49,16600.0,44.7566,44.7732,44.5067,44.5483,16600.0
2008-09-18 10:20:00,53.44,53.67,53.44,53.66,8900.0,44.5067,44.6983,44.5067,44.6899,8900.0
2008-09-18 10:30:00,53.63,53.63,53.49,53.54,29300.0,44.6649,44.6649,44.5483,44.59,29300.0
2008-09-18 10:40:00,53.51,53.57,53.2,53.31,18600.0,44.565,44.615,44.3068,44.3984,18600.0
2008-09-18 10:50:00,53.29,53.35,52.98,53.02,24400.0,44.3818,44.4318,44.1236,44.1569,24400.0
2008-09-18 11:00:00,53.02,53.15,52.99,53.0,51600.0,44.1569,44.2652,44.1319,44.1403,51600.0
2008-09-18 11:10:00,53.04,53.04,52.75,52.75,51700.0,44.1736,44.1736,43.9321,43.9321,51700.0
2008-09-18 11:20:00,52.72,52.89,52.7,52.89,10900.0,43.9071,44.0486,43.8904,44.0486,10900.0
2008-09-18 11:30:00,52.89,53.07,52.87,52.96,28800.0,44.0486,44.1986,44.032,44.1069,28800.0
2008-09-18 11:40:00,52.97,52.99,52.69,52.7,16700.0,44.1153,44.1319,43.8821,43.8904,16700.0
2008-09-18 11:50:00,52.65,52.84,52.5,52.82,22500.0,43.8488,44.007,43.7238,43.9903,22500.0
2008-09-18 12:00:00,52.83,52.83,52.53,52.62,31000.0,43.9987,43.9987,43.7488,43.8238,31000.0
2008-09-18 12:10:00,52.61,52.87,52.6,52.8,30100.0,43.8155,44.032,43.8071,43.9737,30100.0
2008-09-18 12:20:00,52.81,52.82,52.53,52.57,26500.0,43.982,43.9903,43.7488,43.7821,26500.0
2008-09-18 12:30:00,52.6,52.6,52.26,52.27,30500.0,43.8071,43.8071,43.524,43.5323,30500.0
2008-09-18 12:40:00,52.25,52.36,51.9,51.91,50100.0,43.5156,43.6072,43.2241,43.2325,50100.0
2008-09-18 12:50:00,51.98,52.07,51.76,51.76,25000.0,43.2908,43.3657,43.1075,43.1075,25000.0
2008-09-18 13:00:00,51.79,52.45,51.73,52.34,35900.0,43.1325,43.6822,43.0826,43.5906,35900.0
2008-09-18 13:10:00,52.34,52.7,52.28,52.58,18400.0,43.5906,43.8904,43.5406,43.7905,18400.0
2008-09-18 13:20:00,52.55,52.69,52.38,52.53,26400.0,43.7655,43.8821,43.6239,43.7488,26400.0
2008-09-18 13:30:00,52.54,53.22,52.54,53.22,33700.0,43.7572,44.3235,43.7572,44.3235,33700.0
2008-09-18 13:40:00,53.17,53.21,52.86,52.9,19400.0,44.2818,44.3152,44.0237,44.057,19400.0
2008-09-18 13:50:00,52.92,52.92,52.71,52.85,6500.0,44.0736,44.0736,43.8987,44.0153,6500.0
2008-09-18 14:00:00,52.87,52.87,52.49,52.49,8000.0,44.032,44.032,43.7155,43.7155,8000.0
2008-09-18 14:10:00,52.66,52.76,52.55,52.59,14000.0,43.8571,43.9404,43.7655,43.7988,14000.0
2008-09-18 14:20:00,52.62,52.69,52.5,52.67,18300.0,43.8238,43.8821,43.7238,43.8654,18300.0
2008-09-18 14:30:00,52.79,52.8,52.4,52.4,6100.0,43.9654,43.9737,43.6406,43.6406,6100.0
2008-09-18 14:40:00,52.46,52.88,52.41,52.82,16200.0,43.6905,44.0403,43.6489,43.9903,16200.0
2008-09-18 14:50:00,52.83,52.93,52.66,52.84,24300.0,43.9987,44.082,43.8571,44.007,24300.0
2008-09-18 15:00:00,52.83,53.5,52.83,53.5,31800.0,43.9987,44.5567,43.9987,44.5567,31800.0
2008-09-18 15:10:00,53.5,54.11,53.5,53.98,21000.0,44.5567,45.0647,44.5567,44.9564,21000.0
2008-09-18 15:20:00,54.09,54.38,54.08,54.18,15900.0,45.048,45.2896,45.0397,45.123,15900.0
2008-09-18 15:30:00,54.17,54.66,54.12,54.44,43300.0,45.1147,45.5228,45.073,45.3395,43300.0
2008-09-18 15:40:00,54.47,54.86,54.38,54.72,18600.0,45.3645,45.6893,45.2896,45.5727,18600.0
2008-09-18 15:50:00,54.77,54.78,54.31,54.33,17400.0,45.6144,45.6227,45.2313,45.2479,17400.0
2008-09-19 09:30:00,59.5,61.5,56.36,57.77,55400.0,49.5537,51.2194,46.9386,48.1129,55400.0
2008-09-19 09:40:00,57.0,61.4,57.0,58.55,12700.0,47.4716,51.1361,47.4716,48.7625,12700.0
2008-09-19 09:50:00,60.45,60.5,57.0,57.15,32900.0,50.3449,50.3865,47.4716,47.5965,32900.0
2008-09-19 10:00:00,57.6,57.75,57.02,57.38,1900.0,47.9713,48.0962,47.4883,47.7881,1900.0
2008-09-19 10:10:00,57.71,57.82,57.41,57.41,1300.0,48.0629,48.1545,47.8131,47.8131,1300.0
2008-09-19 10:20:00,57.19,57.36,52.89,55.9,10200.0,47.6298,47.7714,44.0486,46.5555,10200.0
2008-09-19 10:30:00,56.19,57.09,55.62,55.92,12500.0,46.797,47.5466,46.3223,46.5721,12500.0
2008-09-19 10:40:00,55.86,55.87,55.5,55.54,7300.0,46.5222,46.5305,46.2223,46.2557,7300.0
2008-09-19 10:50:00,55.9,55.9,55.48,55.75,6400.0,46.5555,46.5555,46.2057,46.4306,6400.0
2008-09-19 11:00:00,55.86,56.84,55.66,56.17,6400.0,46.5222,47.3383,46.3556,46.7803,6400.0
2008-09-19 11:10:00,56.17,56.85,55.98,56.78,18400.0,46.7803,47.3467,46.6221,47.2884,18400.0
2008-09-19 11:20:00,56.25,57.34,53.18,56.03,62100.0,46.847,47.7548,44.2902,46.6637,62100.0
2008-09-19 11:30:00,55.98,55.99,55.81,55.83,5100.0,46.6221,46.6304,46.4805,46.4972,5100.0
2008-09-19 11:40:00,55.9,56.11,55.9,56.04,2900.0,46.5555,46.7304,46.5555,46.6721,2900.0
2008-09-19 11:50:00,56.11,56.31,56.03,56.17,3100.0,46.7304,46.8969,46.6637,46.7803,3100.0
2008-09-19 12:00:00,56.2,56.21,56.16,56.21,1900.0,46.8053,46.8137,46.772,46.8137,1900.0
2008-09-19 12:10:00,56.29,56.39,56.19,56.32,1900.0,46.8803,46.9636,46.797,46.9053,1900.0
2008-09-19 12:20:00,56.34,56.34,56.3,56.31,1300.0,46.9219,46.9219,46.8886,46.8969,1300.0
2008-09-19 12:30:00,56.49,56.85,56.49,56.83,21900.0,47.0469,47.3467,47.0469,47.33,21900.0
2008-09-19 12:40:00,56.84,57.0,56.47,56.57,12900.0,47.3383,47.4716,47.0302,47.1135,12900.0
2008-09-19 12:50:00,56.51,56.59,56.38,56.4,8700.0,47.0635,47.1301,46.9552,46.9719,8700.0
2008-09-19 13:00:00,56.54,56.54,56.35,56.37,3400.0,47.0885,47.0885,46.9303,46.9469,3400.0
2008-09-19 13:10:00,56.13,56.4,56.13,56.37,2100.0,46.747,46.9719,46.747,46.9469,2100.0
2008-09-19 13:20:00,56.46,56.47,56.3,56.47,13400.0,47.0219,47.0302,46.8886,47.0302,13400.0
2008-09-19 13:30:00,56.26,56.26,56.06,56.16,8300.0,46.8553,46.8553,46.6887,46.772,8300.0
2008-09-19 13:40:00,56.17,56.2,55.97,56.11,10000.0,46.7803,46.8053,46.6138,46.7304,10000.0
2008-09-19 13:50:00,56.2,56.2,56.05,56.14,15800.0,46.8053,46.8053,46.6804,46.7554,15800.0
2008-09-19 14:00:00,56.14,56.14,56.0,56.06,3900.0,46.7554,46.7554,46.6388,46.6887,3900.0
2008-09-19 14:10:00,56.06,56.09,55.98,56.02,21500.0,46.6887,46.7137,46.6221,46.6554,21500.0
2008-09-19 14:20:00,56.01,56.06,55.88,56.0,17700.0,46.6471,46.6887,46.5388,46.6388,17700.0
2008-09-19 14:30:00,56.05,56.16,55.86,55.91,15800.0,46.6804,46.772,46.5222,46.5638,15800.0
2008-09-19 14:40:00,55.9,56.16,55.9,56.11,25900.0,46.5555,46.772,46.5555,46.7304,25900.0
2008-09-19 14:50:00,56.09,56.13,55.92,56.02,23000.0,46.7137,46.747,46.5721,46.6554,23000.0
2008-09-19 15:00:00,56.09,56.12,55.54,55.54,8300.0,46.7137,46.7387,46.2557,46.2557,8300.0
2008-09-19 15:10:00,55.71,55.71,55.54,55.59,6000.0,46.3972,46.3972,46.2557,46.2973,6000.0
2008-09-19 15:20:00,55.57,55.85,55.55,55.72,8600.0,46.2806,46.5138,46.264,46.4056,8600.0
2008-09-19 15:30:00,55.74,55.87,55.62,55.81,16500.0,46.4222,46.5305,46.3223,46.4805,16500.0
2008-09-19 15:40:00,55.81,56.12,55.77,56.09,35000.0,46.4805,46.7387,46.4472,46.7137,35000.0
2008-09-19 15:50:00,56.07,56.58,55.66,56.11,82500.0,46.6971,47.1218,46.3556,46.7304,82500.0
2008-09-22 09:30:00,55.95,56.96,55.92,56.62,11600.0,46.5971,47.4383,46.5721,47.1551,11600.0
2008-09-22 09:40:00,55.92,56.64,55.51,55.67,4400.0,46.5721,47.1718,46.2307,46.3639,4400.0
2008-09-22 09:50:00,55.66,55.74,55.53,55.63,6400.0,46.3556,46.4222,46.2473,46.3306,6400.0
2008-09-22 10:00:00,55.64,55.66,55.5,55.64,4700.0,46.3389,46.3556,46.2223,46.3389,4700.0
2008-09-22 10:10:00,55.63,55.65,55.47,55.49,10500.0,46.3306,46.3473,46.1974,46.214,10500.0
2008-09-22 10:20:00,55.41,55.62,55.41,55.6,3400.0,46.1474,46.3223,46.1474,46.3056,3400.0
2008-09-22 10:30:00,55.59,55.7,55.55,55.56,5800.0,46.2973,46.3889,46.264,46.2723,5800.0
2008-09-22 10:40:00,55.58,55.7,55.58,55.59,5900.0,46.289,46.3889,46.289,46.2973,5900.0
2008-09-22 10:50:00,55.62,55.78,55.59,55.68,11700.0,46.3223,46.4555,46.2973,46.3723,11700.0
2008-09-22 11:00:00,55.68,55.71,55.52,55.55,20800.0,46.3723,46.3972,46.239,46.264,20800.0
2008-09-22 11:10:00,55.55,55.58,55.44,55.45,7600.0,46.264,46.289,46.1724,46.1807,7600.0
2008-09-22 11:20:00,55.49,55.49,55.32,55.33,16200.0,46.214,46.214,46.0724,46.0808,16200.0
2008-09-22 11:30:00,55.39,55.42,55.24,55.29,12800.0,46.1307,46.1557,46.0058,46.0475,12800.0
2008-09-22 11:40:00,55.28,55.28,55.17,55.22,3800.0,46.0391,46.0391,45.9475,45.9892,3800.0
2008-09-22 11:50:00,55.21,55.32,55.15,55.3,4700.0,45.9808,46.0724,45.9309,46.0558,4700.0
2008-09-22 12:00:00,55.34,55.39,55.28,55.39,19300.0,46.0891,46.1307,46.0391,46.1307,19300.0
2008-09-22 12:10:00,55.33,55.33,55.22,55.28,5700.0,46.0808,46.0808,45.9892,46.0391,5700.0
2008-09-22 12:20:00,55.32,55.32,55.19,55.32,22100.0,46.0724,46.0724,45.9642,46.0724,22100.0
2008-09-22 12:30:00,55.37,55.41,55.36,55.41,900.0,46.1141,46.1474,46.1057,46.1474,900.0
2008-09-22 12:40:00,55.38,55.38,55.31,55.34,2300.0,46.1224,46.1224,46.0641,46.0891,2300.0
2008-09-22 12:50:00,55.38,55.45,55.38,55.42,6800.0,46.1224,46.1807,46.1224,46.1557,6800.0
2008-09-22 13:00:00,55.46,55.47,55.28,55.33,3000.0,46.189,46.1974,46.0391,46.0808,3000.0
2008-09-22 13:10:00,55.36,55.39,55.21,55.22,8500.0,46.1057,46.1307,45.9808,45.9892,8500.0
2008-09-22 13:20:00,55.17,55.26,55.16,55.16,2200.0,45.9475,46.0225,45.9392,45.9392,2200.0
2008-09-22 13:30:00,55.12,55.12,54.96,55.08,6000.0,45.9059,45.9059,45.7726,45.8726,6000.0
2008-09-22 13:40:00,55.11,55.2,55.06,55.13,7100.0,45.8975,45.9725,45.8559,45.9142,7100.0
2008-09-22 13:50:00,55.1,55.35,55.09,55.27,16100.0,45.8892,46.0974,45.8809,46.0308,16100.0
2008-09-22 14:00:00,55.22,55.27,55.09,55.25,3000.0,45.9892,46.0308,45.8809,46.0141,3000.0
2008-09-22 14:10:00,55.29,55.39,55.23,55.34,10500.0,46.0475,46.1307,45.9975,46.0891,10500.0
2008-09-22 14:20:00,55.32,55.32,55.12,55.2,5100.0,46.0724,46.0724,45.9059,45.9725,5100.0
2008-09-22 14:30:00,55.22,55.34,55.22,55.32,4600.0,45.9892,46.0891,45.9892,46.0724,4600.0
2008-09-22 14:40:00,55.32,55.32,55.11,55.18,22000.0,46.0724,46.0724,45.8975,45.9558,22000.0
2008-09-22 14:50:00,55.16,55.19,54.95,54.99,8200.0,45.9392,45.9642,45.7643,45.7976,8200.0
2008-09-22 15:00:00,55.0,55.11,54.99,54.99,4100.0,45.8059,45.8975,45.7976,45.7976,4100.0
2008-09-22 15:10:00,55.03,55.09,54.75,54.75,6000.0,45.8309,45.8809,45.5977,45.5977,6000.0
2008-09-22 15:20:00,54.72,54.75,54.6,54.6,8700.0,45.5727,45.5977,45.4728,45.4728,8700.0
2008-09-22 15:30:00,54.6,54.69,54.5,54.65,17300.0,45.4728,45.5478,45.3895,45.5144,17300.0
2008-09-22 15:40:00,54.55,54.61,54.32,54.41,27600.0,45.4312,45.4811,45.2396,45.3146,27600.0
2008-09-22 15:50:00,54.43,54.5,54.21,54.25,38400.0,45.3312,45.3895,45.148,45.1813,38400.0
2008-09-23 09:30:00,54.28,54.59,54.28,54.37,18500.0,45.2063,45.4645,45.2063,45.2812,18500.0
2008-09-23 09:40:00,54.41,54.87,54.39,54.86,8400.0,45.3146,45.6977,45.2979,45.6893,8400.0
2008-09-23 09:50:00,54.93,54.94,54.66,54.7,24000.0,45.7476,45.756,45.5228,45.5561,24000.0
2008-09-23 10:00:00,54.71,54.8,54.65,54.68,7700.0,45.5644,45.6394,45.5144,45.5394,7700.0
2008-09-23 10:10:00,54.64,54.87,54.61,54.87,12100.0,45.5061,45.6977,45.4811,45.6977,12100.0
2008-09-23 10:20:00,54.87,54.96,54.82,54.82,10500.0,45.6977,45.7726,45.656,45.656,10500.0
2008-09-23 10:30:00,54.84,54.93,54.7,54.75,17200.0,45.6727,45.7476,45.5561,45.5977,17200.0
2008-09-23 10:40:00,54.79,54.79,54.59,54.64,6900.0,45.631,45.631,45.4645,45.5061,6900.0
2008-09-23 10:50:00,54.53,54.53,54.37,54.48,12100.0,45.4145,45.4145,45.2812,45.3729,12100.0
2008-09-23 11:00:00,54.52,54.56,54.37,54.46,9900.0,45.4062,45.4395,45.2812,45.3562,9900.0
2008-09-23 11:10:00,54.44,54.65,54.38,54.65,25000.0,45.3395,45.5144,45.2896,45.5144,25000.0
2008-09-23 11:20:00,54.68,54.75,54.63,54.63,7100.0,45.5394,45.5977,45.4978,45.4978,7100.0
2008-09-23 11:30:00,54.62,54.67,54.52,54.57,6700.0,45.4895,45.5311,45.4062,45.4478,6700.0
2008-09-23 11:40:00,54.52,54.58,54.46,54.55,16000.0,45.4062,45.4561,45.3562,45.4312,16000.0
2008-09-23 11:50:00,54.55,54.6,54.43,54.43,3800.0,45.4312,45.4728,45.3312,45.3312,3800.0
2008-09-23 12:00:00,54.44,54.52,54.33,54.52,5900.0,45.3395,45.4062,45.2479,45.4062,5900.0
2008-09-23 12:10:00,54.49,54.57,54.44,54.48,23500.0,45.3812,45.4478,45.3395,45.3729,23500.0
2008-09-23 12:20:00,54.47,54.47,54.34,54.34,8400.0,45.3645,45.3645,45.2563,45.2563,8400.0
2008-09-23 12:30:00,54.35,54.36,54.25,54.26,7200.0,45.2646,45.2729,45.1813,45.1896,7200.0
2008-09-23 12:40:00,54.24,54.28,54.08,54.2,12300.0,45.173,45.2063,45.0397,45.1397,12300.0
2008-09-23 12:50:00,54.15,54.16,54.05,54.08,12400.0,45.098,45.1063,45.0147,45.0397,12400.0
2008-09-23 13:00:00,54.03,54.03,53.7,53.71,16800.0,44.9981,44.9981,44.7232,44.7316,16800.0
2008-09-23 13:10:00,53.78,53.79,53.62,53.73,9800.0,44.7899,44.7982,44.6566,44.7482,9800.0
2008-09-23 13:20:00,53.84,53.86,53.78,53.78,3700.0,44.8398,44.8565,44.7899,44.7899,3700.0
2008-09-23 13:30:00,53.76,53.76,53.49,53.56,21100.0,44.7732,44.7732,44.5483,44.6066,21100.0
2008-09-23 13:40:00,53.7,53.73,53.62,53.62,5100.0,44.7232,44.7482,44.6566,44.6566,5100.0
2008-09-23 13:50:00,53.59,53.68,53.48,53.66,5900.0,44.6316,44.7066,44.54,44.6899,5900.0
2008-09-23 14:00:00,53.69,53.92,53.57,53.92,16500.0,44.7149,44.9065,44.615,44.9065,16500.0
2008-09-23 14:10:00,54.0,54.02,53.87,53.96,7400.0,44.9731,44.9898,44.8648,44.9398,7400.0
2008-09-23 14:20:00,54.03,54.2,53.88,54.2,7300.0,44.9981,45.1397,44.8732,45.1397,7300.0
2008-09-23 14:30:00,54.21,54.26,54.12,54.16,2700.0,45.148,45.1896,45.073,45.1063,2700.0
2008-09-23 14:40:00,54.18,54.43,54.06,54.4,11200.0,45.123,45.3312,45.0231,45.3062,11200.0
2008-09-23 14:50:00,54.41,54.55,54.35,54.35,11800.0,45.3146,45.4312,45.2646,45.2646,11800.0
2008-09-23 15:00:00,54.36,54.54,54.27,54.51,15500.0,45.2729,45.4228,45.198,45.3978,15500.0
2008-09-23 15:10:00,54.48,54.61,54.33,54.55,10300.0,45.3729,45.4811,45.2479,45.4312,10300.0
2008-09-23 15:20:00,54.57,54.58,54.3,54.34,12500.0,45.4478,45.4561,45.2229,45.2563,12500.0
2008-09-23 15:30:00,54.32,54.38,53.96,54.08,26000.0,45.2396,45.2896,44.9398,45.0397,26000.0
2008-09-23 15:40:00,54.05,54.15,53.48,53.58,45000.0,45.0147,45.098,44.54,44.6233,45000.0
2008-09-23 15:50:00,53.57,53.79,53.44,53.44,33300.0,44.615,44.7982,44.5067,44.5067,33300.0
2008-09-24 09:30:00,54.99,54.99,52.86,53.63,26600.0,45.9155,45.9155,44.137,44.7799,26600.0
2008-09-24 09:40:00,53.52,53.54,53.24,53.45,11000.0,44.6881,44.7048,44.4543,44.6296,11000.0
2008-09-24 09:50:00,53.46,53.57,53.31,53.48,15500.0,44.638,44.7298,44.5127,44.6547,15500.0
2008-09-24 10:00:00,53.48,53.59,53.31,53.38,16000.0,44.6547,44.7465,44.5127,44.5712,16000.0
2008-09-24 10:10:00,53.4,53.45,53.22,53.32,17700.0,44.5879,44.6296,44.4376,44.5211,17700.0
2008-09-24 10:20:00,53.34,53.51,53.31,53.51,24200.0,44.5378,44.6797,44.5127,44.6797,24200.0
2008-09-24 10:30:00,53.53,53.61,53.48,53.52,12600.0,44.6964,44.7632,44.6547,44.6881,12600.0
2008-09-24 10:40:00,53.56,53.68,53.56,53.66,11800.0,44.7215,44.8217,44.7215,44.805,11800.0
2008-09-24 10:50:00,53.67,53.74,53.63,53.74,14800.0,44.8133,44.8718,44.7799,44.8718,14800.0
2008-09-24 11:00:00,53.75,53.76,53.48,53.5,33000.0,44.8801,44.8885,44.6547,44.6714,33000.0
2008-09-24 11:10:00,53.5,53.5,53.33,53.37,37400.0,44.6714,44.6714,44.5294,44.5628,37400.0
2008-09-24 11:20:00,53.37,53.54,53.36,53.54,30500.0,44.5628,44.7048,44.5545,44.7048,30500.0
2008-09-24 11:30:00,53.54,53.61,53.46,53.46,29600.0,44.7048,44.7632,44.638,44.638,29600.0
2008-09-24 11:40:00,53.46,53.51,53.19,53.26,56600.0,44.638,44.6797,44.4125,44.471,56600.0
2008-09-24 11:50:00,53.26,53.48,53.25,53.41,38600.0,44.471,44.6547,44.4626,44.5962,38600.0
2008-09-24 12:00:00,53.4,53.51,53.34,53.35,27700.0,44.5879,44.6797,44.5378,44.5461,27700.0
2008-09-24 12:10:00,53.37,53.53,53.36,53.5,11500.0,44.5628,44.6964,44.5545,44.6714,11500.0
2008-09-24 12:20:00,53.51,53.57,53.27,53.36,75200.0,44.6797,44.7298,44.4793,44.5545,75200.0
2008-09-24 12:30:00,53.34,53.44,53.31,53.33,15900.0,44.5378,44.6213,44.5127,44.5294,15900.0
2008-09-24 12:40:00,53.31,53.46,53.29,53.41,16500.0,44.5127,44.638,44.496,44.5962,16500.0
2008-09-24 12:50:00,53.4,53.46,53.38,53.38,27000.0,44.5879,44.638,44.5712,44.5712,27000.0
2008-09-24 13:00:00,53.4,53.54,53.38,53.52,7800.0,44.5879,44.7048,44.5712,44.6881,7800.0
2008-09-24 13:10:00,53.52,53.68,53.5,53.58,18500.0,44.6881,44.8217,44.6714,44.7382,18500.0
2008-09-24 13:20:00,53.59,53.83,53.59,53.79,65800.0,44.7465,44.9469,44.7465,44.9135,65800.0
2008-09-24 13:30:00,53.78,53.81,53.7,53.71,19400.0,44.9052,44.9302,44.8384,44.8467,19400.0
2008-09-24 13:40:00,53.71,53.81,53.62,53.72,19300.0,44.8467,44.9302,44.7716,44.8551,19300.0
2008-09-24 13:50:00,53.76,53.77,53.62,53.65,5500.0,44.8885,44.8968,44.7716,44.7966,5500.0
2008-09-24 14:00:00,53.61,53.66,53.56,53.63,3400.0,44.7632,44.805,44.7215,44.7799,3400.0
2008-09-24 14:10:00,53.61,53.64,53.45,53.48,13400.0,44.7632,44.7883,44.6296,44.6547,13400.0
2008-09-24 14:20:00,53.53,53.56,53.5,53.52,5400.0,44.6964,44.7215,44.6714,44.6881,5400.0
2008-09-24 14:30:00,53.61,53.73,53.6,53.73,29500.0,44.7632,44.8634,44.7549,44.8634,29500.0
2008-09-24 14:40:00,53.73,53.8,53.67,53.68,18300.0,44.8634,44.9219,44.8133,44.8217,18300.0
2008-09-24 14:50:00,53.63,53.63,53.41,53.43,13100.0,44.7799,44.7799,44.5962,44.6129,13100.0
2008-09-24 15:00:00,53.45,53.57,53.35,53.56,22400.0,44.6296,44.7298,44.5461,44.7215,22400.0
2008-09-24 15:10:00,53.64,53.65,53.25,53.25,11400.0,44.7883,44.7966,44.4626,44.4626,11400.0
2008-09-24 15:20:00,53.42,53.44,53.42,53.44,200.0,44.6046,44.6213,44.6046,44.6213,200.0
2008-09-24 15:30:00,53.57,53.57,53.35,53.35,7400.0,44.7298,44.7298,44.5461,44.5461,7400.0
2008-09-24 15:40:00,53.35,53.35,53.15,53.22,9200.0,44.5461,44.5461,44.3792,44.4376,9200.0
2008-09-24 15:50:00,53.19,53.6,53.11,53.6,24400.0,44.4125,44.7549,44.3458,44.7549,24400.0
2008-09-25 09:30:00,54.69,54.69,53.62,53.64,25700.0,45.665,45.665,44.7716,44.7883,25700.0
2008-09-25 09:40:00,53.67,53.92,53.67,53.92,4500.0,44.8133,45.0221,44.8133,45.0221,4500.0
2008-09-25 09:50:00,54.08,54.12,54.0,54.07,7900.0,45.1557,45.1891,45.0889,45.1473,7900.0
2008-09-25 10:00:00,54.09,54.33,53.95,54.26,11500.0,45.164,45.3644,45.0471,45.306,11500.0
2008-09-25 10:10:00,54.2,54.86,54.19,54.42,71400.0,45.2559,45.807,45.2475,45.4396,71400.0
2008-09-25 10:20:00,54.26,54.3,54.2,54.21,9800.0,45.306,45.3394,45.2559,45.2642,9800.0
2008-09-25 10:30:00,54.17,54.19,54.03,54.14,5400.0,45.2308,45.2475,45.1139,45.2058,5400.0
2008-09-25 10:40:00,54.08,54.2,54.08,54.14,4400.0,45.1557,45.2559,45.1557,45.2058,4400.0
2008-09-25 10:50:00,54.11,54.18,54.0,54.05,3600.0,45.1807,45.2392,45.0889,45.1306,3600.0
2008-09-25 11:00:00,54.06,54.13,54.05,54.12,22000.0,45.139,45.1974,45.1306,45.1891,22000.0
2008-09-25 11:10:00,54.04,54.13,54.04,54.1,3200.0,45.1223,45.1974,45.1223,45.1724,3200.0
2008-09-25 11:20:00,54.09,54.32,54.09,54.32,7300.0,45.164,45.3561,45.164,45.3561,7300.0
2008-09-25 11:30:00,54.3,54.5,54.22,54.22,24800.0,45.3394,45.5064,45.2726,45.2726,24800.0
2008-09-25 11:40:00,54.22,54.28,54.22,54.27,2000.0,45.2726,45.3227,45.2726,45.3143,2000.0
2008-09-25 11:50:00,54.2,54.2,54.2,54.2,1200.0,45.2559,45.2559,45.2559,45.2559,1200.0
2008-09-25 12:00:00,54.19,54.22,54.16,54.19,16700.0,45.2475,45.2726,45.2225,45.2475,16700.0
2008-09-25 12:10:00,54.23,54.41,54.22,54.33,10800.0,45.2809,45.4312,45.2726,45.3644,10800.0
2008-09-25 12:20:00,54.34,54.34,54.29,54.29,3400.0,45.3728,45.3728,45.331,45.331,3400.0
2008-09-25 12:30:00,54.32,54.43,54.32,54.38,9100.0,45.3561,45.4479,45.3561,45.4062,9100.0
2008-09-25 12:40:00,54.35,54.41,54.35,54.41,18400.0,45.3811,45.4312,45.3811,45.4312,18400.0
2008-09-25 12:50:00,54.4,54.5,54.34,54.47,9000.0,45.4229,45.5064,45.3728,45.4813,9000.0
2008-09-25 13:00:00,54.54,54.58,54.53,54.55,4700.0,45.5398,45.5732,45.5314,45.5481,4700.0
2008-09-25 13:10:00,54.39,54.42,54.33,54.35,14200.0,45.4145,45.4396,45.3644,45.3811,14200.0
2008-09-25 13:20:00,54.38,54.39,54.37,54.39,2200.0,45.4062,45.4145,45.3978,45.4145,2200.0
2008-09-25 13:30:00,54.6,54.67,54.46,54.67,16400.0,45.5899,45.6483,45.473,45.6483,16400.0
2008-09-25 13:40:00,54.6,54.65,54.54,54.63,13500.0,45.5899,45.6316,45.5398,45.6149,13500.0
2008-09-25 13:50:00,54.52,54.52,54.34,54.51,45200.0,45.5231,45.5231,45.3728,45.5147,45200.0
2008-09-25 14:00:00,54.56,54.59,54.44,54.44,6600.0,45.5565,45.5815,45.4563,45.4563,6600.0
2008-09-25 14:10:00,54.39,54.39,54.18,54.22,6100.0,45.4145,45.4145,45.2392,45.2726,6100.0
2008-09-25 14:20:00,54.21,54.27,54.14,54.27,8300.0,45.2642,45.3143,45.2058,45.3143,8300.0
2008-09-25 14:30:00,54.27,54.36,54.24,54.28,14400.0,45.3143,45.3895,45.2893,45.3227,14400.0
2008-09-25 14:40:00,54.26,54.26,54.19,54.22,3200.0,45.306,45.306,45.2475,45.2726,3200.0
2008-09-25 14:50:00,54.11,54.27,54.11,54.22,4400.0,45.1807,45.3143,45.1807,45.2726,4400.0
2008-09-25 15:00:00,54.28,54.38,54.28,54.38,10500.0,45.3227,45.4062,45.3227,45.4062,10500.0
2008-09-25 15:10:00,54.44,54.49,54.29,54.49,5900.0,45.4563,45.498,45.331,45.498,5900.0
2008-09-25 15:20:00,54.47,54.62,54.43,54.43,24500.0,45.4813,45.6066,45.4479,45.4479,24500.0
2008-09-25 15:30:00,54.39,54.53,54.36,54.44,15100.0,45.4145,45.5314,45.3895,45.4563,15100.0
2008-09-25 15:40:00,54.29,54.29,54.14,54.16,3100.0,45.331,45.331,45.2058,45.2225,3100.0
2008-09-25 15:50:00,54.07,54.18,53.95,54.11,19200.0,45.1473,45.2392,45.0471,45.1807,19200.0
2008-09-26 09:30:00,53.89,53.89,53.14,53.43,11500.0,44.997,44.997,44.3708,44.6129,11500.0
2008-09-26 09:40:00,53.29,53.46,53.19,53.46,7400.0,44.496,44.638,44.4125,44.638,7400.0
2008-09-26 09:50:00,53.41,53.65,53.39,53.62,6200.0,44.5962,44.7966,44.5795,44.7716,6200.0
2008-09-26 10:00:00,53.6,53.74,53.5,53.5,1700.0,44.7549,44.8718,44.6714,44.6714,1700.0
2008-09-26 10:10:00,53.56,53.59,53.56,53.57,1400.0,44.7215,44.7465,44.7215,44.7298,1400.0
2008-09-26 10:20:00,53.66,53.66,53.52,53.53,3700.0,44.805,44.805,44.6881,44.6964,3700.0
2008-09-26 10:30:00,53.5,53.53,53.46,53.5,3800.0,44.6714,44.6964,44.638,44.6714,3800.0
2008-09-26 10:40:00,53.6,53.6,53.49,53.5,2900.0,44.7549,44.7549,44.663,44.6714,2900.0
2008-09-26 10:50:00,53.55,53.74,53.55,53.61,5400.0,44.7131,44.8718,44.7131,44.7632,5400.0
2008-09-26 11:00:00,53.63,53.75,53.5,53.64,9700.0,44.7799,44.8801,44.6714,44.7883,9700.0
2008-09-26 11:10:00,53.67,53.67,53.39,53.54,12400.0,44.8133,44.8133,44.5795,44.7048,12400.0
2008-09-26 11:20:00,53.57,53.61,53.46,53.59,7800.0,44.7298,44.7632,44.638,44.7465,7800.0
2008-09-26 11:30:00,53.6,53.64,53.49,53.55,2600.0,44.7549,44.7883,44.663,44.7131,2600.0
2008-09-26 11:40:00,53.5,53.54,53.49,53.5,2900.0,44.6714,44.7048,44.663,44.6714,2900.0
2008-09-26 11:50:00,53.42,53.5,53.4,53.4,11100.0,44.6046,44.6714,44.5879,44.5879,11100.0
2008-09-26 12:00:00,53.35,53.38,53.31,53.35,3600.0,44.5461,44.5712,44.5127,44.5461,3600.0
2008-09-26 12:10:00,53.46,53.51,53.34,53.34,23400.0,44.638,44.6797,44.5378,44.5378,23400.0
2008-09-26 12:20:00,53.36,53.47,53.36,53.43,4400.0,44.5545,44.6463,44.5545,44.6129,4400.0
2008-09-26 12:30:00,53.54,53.54,53.38,53.4,14300.0,44.7048,44.7048,44.5712,44.5879,14300.0
2008-09-26 12:40:00,53.41,53.56,53.41,53.56,4100.0,44.5962,44.7215,44.5962,44.7215,4100.0
2008-09-26 12:50:00,53.51,53.67,53.51,53.56,2400.0,44.6797,44.8133,44.6797,44.7215,2400.0
2008-09-26 13:00:00,53.61,53.64,53.58,53.64,1200.0,44.7632,44.7883,44.7382,44.7883,1200.0
2008-09-26 13:10:00,53.68,53.93,53.68,53.79,26100.0,44.8217,45.0304,44.8217,44.9135,26100.0
2008-09-26 13:20:00,53.8,53.93,53.73,53.73,29800.0,44.9219,45.0304,44.8634,44.8634,29800.0
2008-09-26 13:30:00,53.66,53.82,53.66,53.82,3800.0,44.805,44.9386,44.805,44.9386,3800.0
2008-09-26 13:40:00,53.82,53.96,53.81,53.81,6500.0,44.9386,45.0555,44.9302,44.9302,6500.0
2008-09-26 13:50:00,53.8,53.95,53.73,53.73,9000.0,44.9219,45.0471,44.8634,44.8634,9000.0
2008-09-26 14:00:00,53.66,53.75,53.6,53.7,2600.0,44.805,44.8801,44.7549,44.8384,2600.0
2008-09-26 14:10:00,53.71,53.86,53.66,53.79,6800.0,44.8467,44.972,44.805,44.9135,6800.0
2008-09-26 14:20:00,53.82,53.82,53.66,53.67,8400.0,44.9386,44.9386,44.805,44.8133,8400.0
2008-09-26 14:30:00,53.63,53.69,53.58,53.69,1600.0,44.7799,44.83,44.7382,44.83,1600.0
2008-09-26 14:40:00,53.6,53.79,53.6,53.78,3800.0,44.7549,44.9135,44.7549,44.9052,3800.0
2008-09-26 14:50:00,53.74,53.75,53.65,53.65,10700.0,44.8718,44.8801,44.7966,44.7966,10700.0
2008-09-26 15:00:00,53.6,53.64,53.37,53.47,6400.0,44.7549,44.7883,44.5628,44.6463,6400.0
2008-09-26 15:10:00,53.49,53.59,53.47,53.56,9900.0,44.663,44.7465,44.6463,44.7215,9900.0
2008-09-26 15:20:00,53.61,53.95,53.61,53.85,23200.0,44.7632,45.0471,44.7632,44.9636,23200.0
2008-09-26 15:30:00,53.89,53.91,53.82,53.85,11500.0,44.997,45.0137,44.9386,44.9636,11500.0
2008-09-26 15:40:00,53.96,54.13,53.93,53.98,8600.0,45.0555,45.1974,45.0304,45.0722,8600.0
2008-09-26 15:50:00,54.0,54.25,54.0,54.14,9200.0,45.0889,45.2976,45.0889,45.2058,9200.0
2008-09-29 09:30:00,53.21,53.22,52.96,53.0,10800.0,44.4292,44.4376,44.2205,44.2539,10800.0
2008-09-29 09:40:00,52.9,52.9,52.6,52.6,12400.0,44.1704,44.1704,43.9199,43.9199,12400.0
2008-09-29 09:50:00,52.59,52.59,52.02,52.12,35400.0,43.9116,43.9116,43.4356,43.5191,35400.0
2008-09-29 10:00:00,52.19,52.43,52.09,52.18,25000.0,43.5776,43.778,43.4941,43.5692,25000.0
2008-09-29 10:10:00,52.05,52.1,51.69,51.95,16400.0,43.4607,43.5024,43.1601,43.3772,16400.0
2008-09-29 10:20:00,51.91,52.18,51.68,52.13,10200.0,43.3438,43.5692,43.1517,43.5275,10200.0
2008-09-29 10:30:00,52.03,52.13,52.0,52.08,4800.0,43.444,43.5275,43.4189,43.4857,4800.0
2008-09-29 10:40:00,52.06,52.2,51.93,52.2,5300.0,43.469,43.5859,43.3605,43.5859,5300.0
2008-09-29 10:50:00,52.17,52.17,51.98,51.99,4300.0,43.5609,43.5609,43.4022,43.4106,4300.0
2008-09-29 11:00:00,52.08,52.1,51.86,52.03,5200.0,43.4857,43.5024,43.302,43.444,5200.0
2008-09-29 11:10:00,52.04,52.04,51.81,51.84,11600.0,43.4523,43.4523,43.2603,43.2853,11600.0
2008-09-29 11:20:00,51.91,51.95,51.87,51.87,1500.0,43.3438,43.3772,43.3104,43.3104,1500.0
2008-09-29 11:30:00,51.88,51.88,51.69,51.71,4800.0,43.3187,43.3187,43.1601,43.1768,4800.0
2008-09-29 11:40:00,51.75,51.75,51.6,51.75,6700.0,43.2102,43.2102,43.0849,43.2102,6700.0
2008-09-29 11:50:00,51.71,51.83,51.67,51.7,25900.0,43.1768,43.277,43.1434,43.1684,25900.0
2008-09-29 12:00:00,51.69,51.78,51.69,51.71,17400.0,43.1601,43.2352,43.1601,43.1768,17400.0
2008-09-29 12:10:00,51.71,51.81,51.48,51.49,19700.0,43.1768,43.2603,42.9847,42.9931,19700.0
2008-09-29 12:20:00,51.49,51.58,51.44,51.53,10100.0,42.9931,43.0682,42.9513,43.0265,10100.0
2008-09-29 12:30:00,51.52,51.69,51.35,51.65,10300.0,43.0181,43.1601,42.8762,43.1267,10300.0
2008-09-29 12:40:00,51.66,51.96,51.64,51.81,26700.0,43.135,43.3855,43.1183,43.2603,26700.0
2008-09-29 12:50:00,51.82,51.83,51.68,51.69,7600.0,43.2686,43.277,43.1517,43.1601,7600.0
2008-09-29 13:00:00,51.72,51.72,51.52,51.54,3300.0,43.1851,43.1851,43.0181,43.0348,3300.0
2008-09-29 13:10:00,51.58,51.69,51.58,51.63,2100.0,43.0682,43.1601,43.0682,43.11,2100.0
2008-09-29 13:20:00,51.58,51.98,51.57,51.88,7300.0,43.0682,43.4022,43.0599,43.3187,7300.0
2008-09-29 13:30:00,51.86,51.91,51.55,51.74,14100.0,43.302,43.3438,43.0432,43.2018,14100.0
2008-09-29 13:40:00,51.63,51.7,49.94,50.38,87500.0,43.11,43.1684,41.6989,42.0663,87500.0
2008-09-29 13:50:00,50.42,51.34,50.33,50.61,93000.0,42.0997,42.8678,42.0245,42.2583,93000.0
2008-09-29 14:00:00,50.57,51.11,49.87,50.51,45100.0,42.2249,42.6758,41.6404,42.1748,45100.0
2008-09-29 14:10:00,50.54,50.78,50.06,50.69,32900.0,42.1999,42.4002,41.7991,42.3251,32900.0
2008-09-29 14:20:00,50.65,50.94,50.4,50.55,31400.0,42.2917,42.5338,42.083,42.2082,31400.0
2008-09-29 14:30:00,50.64,50.64,50.37,50.56,17700.0,42.2834,42.2834,42.0579,42.2166,17700.0
2008-09-29 14:40:00,50.53,50.67,50.44,50.47,6400.0,42.1915,42.3084,42.1164,42.1414,6400.0
2008-09-29 14:50:00,50.48,50.49,50.25,50.28,25700.0,42.1498,42.1581,41.9577,41.9828,25700.0
2008-09-29 15:00:00,50.29,50.48,50.26,50.28,14300.0,41.9911,42.1498,41.9661,41.9828,14300.0
2008-09-29 15:10:00,50.24,50.3,50.08,50.1,25100.0,41.9494,41.9995,41.8158,41.8325,25100.0
2008-09-29 15:20:00,50.03,50.06,49.68,49.7,27700.0,41.774,41.7991,41.4818,41.4985,27700.0
2008-09-29 15:30:00,49.71,50.0,49.57,49.95,21800.0,41.5068,41.749,41.3899,41.7072,21800.0
2008-09-29 15:40:00,50.08,50.53,50.0,50.35,11600.0,41.8158,42.1915,41.749,42.0412,11600.0
2008-09-29 15:50:00,50.28,50.51,50.25,50.41,18200.0,41.9828,42.1748,41.9577,42.0913,18200.0
2008-09-30 09:30:00,52.0,52.0,50.72,50.82,28700.0,43.4189,43.4189,42.3502,42.4336,28700.0
2008-09-30 09:40:00,50.86,51.04,50.57,50.6,10300.0,42.467,42.6173,42.2249,42.25,10300.0
2008-09-30 09:50:00,50.53,50.58,50.4,50.45,4800.0,42.1915,42.2333,42.083,42.1247,4800.0
2008-09-30 10:00:00,50.5,50.8,50.47,50.63,20200.0,42.1665,42.4169,42.1414,42.275,20200.0
2008-09-30 10:10:00,50.63,51.0,50.61,50.95,8200.0,42.275,42.5839,42.2583,42.5422,8200.0
2008-09-30 10:20:00,51.01,51.01,50.75,50.79,10200.0,42.5923,42.5923,42.3752,42.4086,10200.0
2008-09-30 10:30:00,50.74,50.99,50.66,50.97,18800.0,42.3669,42.5756,42.3001,42.5589,18800.0
2008-09-30 10:40:00,50.97,51.08,50.88,51.01,17400.0,42.5589,42.6507,42.4837,42.5923,17400.0
2008-09-30 10:50:00,50.99,51.03,50.79,50.79,3700.0,42.5756,42.609,42.4086,42.4086,3700.0
2008-09-30 11:00:00,50.78,50.78,50.66,50.76,9700.0,42.4002,42.4002,42.3001,42.3836,9700.0
2008-09-30 11:10:00,50.79,50.81,50.66,50.66,4600.0,42.4086,42.4253,42.3001,42.3001,4600.0
2008-09-30 11:20:00,50.65,50.77,50.64,50.76,5300.0,42.2917,42.3919,42.2834,42.3836,5300.0
2008-09-30 11:30:00,50.79,50.91,50.77,50.8,2800.0,42.4086,42.5088,42.3919,42.4169,2800.0
2008-09-30 11:40:00,50.83,51.13,50.78,51.12,4900.0,42.442,42.6925,42.4002,42.6841,4900.0
2008-09-30 11:50:00,51.06,51.13,51.06,51.13,4400.0,42.634,42.6925,42.634,42.6925,4400.0
2008-09-30 12:00:00,51.19,51.19,50.93,50.97,2100.0,42.7426,42.7426,42.5255,42.5589,2100.0
2008-09-30 12:10:00,50.99,50.99,50.79,50.81,1900.0,42.5756,42.5756,42.4086,42.4253,1900.0
2008-09-30 12:20:00,50.87,50.87,50.75,50.75,1100.0,42.4754,42.4754,42.3752,42.3752,1100.0
2008-09-30 12:30:00,50.79,50.85,50.78,50.85,4500.0,42.4086,42.4587,42.4002,42.4587,4500.0
2008-09-30 12:40:00,50.92,51.02,50.9,50.98,4000.0,42.5171,42.6006,42.5004,42.5672,4000.0
2008-09-30 12:50:00,50.94,51.04,50.91,51.01,8600.0,42.5338,42.6173,42.5088,42.5923,8600.0
2008-09-30 13:00:00,50.97,50.97,50.82,50.87,5700.0,42.5589,42.5589,42.4336,42.4754,5700.0
2008-09-30 13:10:00,50.87,51.12,50.83,51.08,3200.0,42.4754,42.6841,42.442,42.6507,3200.0
2008-09-30 13:20:00,51.1,51.22,51.02,51.21,7100.0,42.6674,42.7676,42.6006,42.7593,7100.0
2008-09-30 13:30:00,51.23,51.4,51.23,51.32,17100.0,42.776,42.9179,42.776,42.8511,17100.0
2008-09-30 13:40:00,51.36,51.39,51.25,51.26,6500.0,42.8845,42.9096,42.7927,42.801,6500.0
2008-09-30 13:50:00,51.27,51.37,51.27,51.34,25400.0,42.8094,42.8929,42.8094,42.8678,25400.0
2008-09-30 14:00:00,51.33,51.39,51.29,51.38,3000.0,42.8595,42.9096,42.8261,42.9012,3000.0
2008-09-30 14:10:00,51.39,51.48,51.37,51.47,11900.0,42.9096,42.9847,42.8929,42.9764,11900.0
2008-09-30 14:20:00,51.47,51.65,51.45,51.65,1800.0,42.9764,43.1267,42.9597,43.1267,1800.0
2008-09-30 14:30:00,51.62,51.68,51.46,51.51,55200.0,43.1016,43.1517,42.968,43.0098,55200.0
2008-09-30 14:40:00,51.55,51.61,51.47,51.54,17400.0,43.0432,43.0933,42.9764,43.0348,17400.0
2008-09-30 14:50:00,51.54,51.66,51.53,51.62,9100.0,43.0348,43.135,43.0265,43.1016,9100.0
2008-09-30 15:00:00,51.59,51.77,51.57,51.64,19400.0,43.0766,43.2269,43.0599,43.1183,19400.0
2008-09-30 15:10:00,51.62,51.65,51.44,51.52,13300.0,43.1016,43.1267,42.9513,43.0181,13300.0
2008-09-30 15:20:00,51.52,51.87,51.52,51.79,25600.0,43.0181,43.3104,43.0181,43.2436,25600.0
2008-09-30 15:30:00,51.77,51.82,51.68,51.68,9000.0,43.2269,43.2686,43.1517,43.1517,9000.0
2008-09-30 15:40:00,51.73,52.06,51.68,52.06,17100.0,43.1935,43.469,43.1517,43.469,17100.0
2008-09-30 15:50:00,51.98,52.21,51.67,52.21,165300.0,43.4022,43.5943,43.1434,43.5943,165300.0
2008-10-01 09:30:00,51.52,51.76,51.39,51.41,29700.0,43.0181,43.2185,42.9096,42.9263,29700.0
2008-10-01 09:40:00,51.4,51.71,51.4,51.63,13300.0,42.9179,43.1768,42.9179,43.11,13300.0
2008-10-01 09:50:00,51.51,51.56,51.46,51.55,6000.0,43.0098,43.0515,42.968,43.0432,6000.0
2008-10-01 10:00:00,51.51,51.51,50.98,51.05,23200.0,43.0098,43.0098,42.5672,42.6257,23200.0
2008-10-01 10:10:00,50.99,51.11,50.95,51.11,1900.0,42.5756,42.6758,42.5422,42.6758,1900.0
2008-10-01 10:20:00,51.15,51.19,51.06,51.07,4400.0,42.7092,42.7426,42.634,42.6424,4400.0
2008-10-01 10:30:00,51.09,51.09,50.88,50.88,1000.0,42.6591,42.6591,42.4837,42.4837,1000.0
2008-10-01 10:40:00,50.9,50.99,50.81,50.81,7900.0,42.5004,42.5756,42.4253,42.4253,7900.0
2008-10-01 10:50:00,50.77,50.89,50.69,50.84,3800.0,42.3919,42.4921,42.3251,42.4503,3800.0
2008-10-01 11:00:00,50.88,50.88,50.7,50.72,5400.0,42.4837,42.4837,42.3335,42.3502,5400.0
2008-10-01 11:10:00,50.72,50.85,50.7,50.85,1500.0,42.3502,42.4587,42.3335,42.4587,1500.0
2008-10-01 11:20:00,50.84,51.0,50.83,50.98,2700.0,42.4503,42.5839,42.442,42.5672,2700.0
2008-10-01 11:30:00,50.97,51.04,50.89,51.03,6100.0,42.5589,42.6173,42.4921,42.609,6100.0
2008-10-01 11:40:00,51.01,51.03,50.98,51.02,5600.0,42.5923,42.609,42.5672,42.6006,5600.0
2008-10-01 11:50:00,51.02,51.07,51.01,51.01,6100.0,42.6006,42.6424,42.5923,42.5923,6100.0
2008-10-01 12:00:00,51.03,51.03,50.92,50.95,1600.0,42.609,42.609,42.5171,42.5422,1600.0
2008-10-01 12:10:00,50.95,51.14,50.95,51.08,77000.0,42.5422,42.7008,42.5422,42.6507,77000.0
2008-10-01 12:20:00,51.08,51.12,51.04,51.06,9700.0,42.6507,42.6841,42.6173,42.634,9700.0
2008-10-01 12:30:00,51.05,51.44,51.05,51.37,105000.0,42.6257,42.9513,42.6257,42.8929,105000.0
2008-10-01 12:40:00,51.4,51.46,51.32,51.45,4400.0,42.9179,42.968,42.8511,42.9597,4400.0
2008-10-01 12:50:00,51.55,51.63,51.44,51.47,12200.0,43.0432,43.11,42.9513,42.9764,12200.0
2008-10-01 13:00:00,51.45,51.46,51.27,51.29,3500.0,42.9597,42.968,42.8094,42.8261,3500.0
2008-10-01 13:10:00,51.33,51.37,51.26,51.29,6800.0,42.8595,42.8929,42.801,42.8261,6800.0
2008-10-01 13:20:00,51.26,51.28,51.2,51.22,5000.0,42.801,42.8177,42.7509,42.7676,5000.0
2008-10-01 13:30:00,51.23,51.23,50.98,51.06,14700.0,42.776,42.776,42.5672,42.634,14700.0
2008-10-01 13:40:00,51.11,51.5,50.88,51.25,34100.0,42.6758,43.0014,42.4837,42.7927,34100.0
2008-10-01 13:50:00,51.26,51.44,51.09,51.14,15900.0,42.801,42.9513,42.6591,42.7008,15900.0
2008-10-01 14:00:00,51.09,51.22,51.0,51.15,6800.0,42.6591,42.7676,42.5839,42.7092,6800.0
2008-10-01 14:10:00,51.16,51.38,51.13,51.25,7100.0,42.7175,42.9012,42.6925,42.7927,7100.0
2008-10-01 14:20:00,51.25,51.42,51.23,51.32,5900.0,42.7927,42.9346,42.776,42.8511,5900.0
2008-10-01 14:30:00,51.41,51.44,51.28,51.44,23500.0,42.9263,42.9513,42.8177,42.9513,23500.0
2008-10-01 14:40:00,51.46,51.52,51.36,51.5,13700.0,42.968,43.0181,42.8845,43.0014,13700.0
2008-10-01 14:50:00,51.51,51.58,51.25,51.29,28400.0,43.0098,43.0682,42.7927,42.8261,28400.0
2008-10-01 15:00:00,51.29,51.32,51.22,51.31,5700.0,42.8261,42.8511,42.7676,42.8428,5700.0
2008-10-01 15:10:00,51.27,51.4,51.12,51.19,5700.0,42.8094,42.9179,42.6841,42.7426,5700.0
2008-10-01 15:20:00,51.18,51.32,51.14,51.17,9700.0,42.7342,42.8511,42.7008,42.7259,9700.0
2008-10-01 15:30:00,51.26,51.32,51.18,51.18,17900.0,42.801,42.8511,42.7342,42.7342,17900.0
2008-10-01 15:40:00,51.21,51.36,51.21,51.25,8500.0,42.7593,42.8845,42.7593,42.7927,8500.0
2008-10-01 15:50:00,51.27,51.42,51.23,51.3,59200.0,42.8094,42.9346,42.776,42.8344,59200.0
2008-10-02 09:30:00,50.94,50.96,50.64,50.64,34400.0,42.5338,42.5505,42.2834,42.2834,34400.0
2008-10-02 09:40:00,50.5,50.5,50.24,50.37,11700.0,42.1665,42.1665,41.9494,42.0579,11700.0
2008-10-02 09:50:00,50.3,50.3,50.0,50.03,3800.0,41.9995,41.9995,41.749,41.774,3800.0
2008-10-02 10:00:00,50.0,50.0,49.71,49.72,7500.0,41.749,41.749,41.5068,41.5152,7500.0
2008-10-02 10:10:00,49.71,49.86,49.69,49.82,17200.0,41.5068,41.6321,41.4901,41.5987,17200.0
2008-10-02 10:20:00,49.74,49.74,49.62,49.63,900.0,41.5319,41.5319,41.4317,41.44,900.0
2008-10-02 10:30:00,49.67,49.74,49.55,49.57,6800.0,41.4734,41.5319,41.3732,41.3899,6800.0
2008-10-02 10:40:00,49.55,49.57,49.4,49.4,8000.0,41.3732,41.3899,41.248,41.248,8000.0
2008-10-02 10:50:00,49.55,49.59,49.51,49.51,4000.0,41.3732,41.4066,41.3398,41.3398,4000.0
2008-10-02 11:00:00,49.55,49.55,49.12,49.13,12800.0,41.3732,41.3732,41.0142,41.0225,12800.0
2008-10-02 11:10:00,49.27,49.33,49.15,49.33,1500.0,41.1394,41.1895,41.0392,41.1895,1500.0
2008-10-02 11:20:00,49.32,49.38,49.32,49.38,400.0,41.1812,41.2313,41.1812,41.2313,400.0
2008-10-02 11:30:00,49.39,49.44,49.36,49.44,1500.0,41.2396,41.2814,41.2146,41.2814,1500.0
2008-10-02 11:40:00,49.44,49.59,49.43,49.59,4900.0,41.2814,41.4066,41.273,41.4066,4900.0
2008-10-02 11:50:00,49.59,49.59,49.46,49.58,4500.0,41.4066,41.4066,41.2981,41.3983,4500.0
2008-10-02 12:00:00,49.57,49.66,49.54,49.55,15400.0,41.3899,41.4651,41.3649,41.3732,15400.0
2008-10-02 12:10:00,49.6,49.6,49.56,49.58,1200.0,41.415,41.415,41.3816,41.3983,1200.0
2008-10-02 12:20:00,49.58,49.58,49.4,49.42,6700.0,41.3983,41.3983,41.248,41.2647,6700.0
2008-10-02 12:30:00,49.4,49.41,49.34,49.34,6700.0,41.248,41.2563,41.1979,41.1979,6700.0
2008-10-02 12:40:00,49.42,49.42,49.3,49.33,1800.0,41.2647,41.2647,41.1645,41.1895,1800.0
2008-10-02 12:50:00,49.35,49.55,49.35,49.49,4900.0,41.2062,41.3732,41.2062,41.3231,4900.0
2008-10-02 13:00:00,49.45,49.45,49.23,49.25,2000.0,41.2897,41.2897,41.106,41.1227,2000.0
2008-10-02 13:10:00,49.25,49.27,49.15,49.22,5400.0,41.1227,41.1394,41.0392,41.0977,5400.0
2008-10-02 13:20:00,49.22,49.23,49.13,49.18,5600.0,41.0977,41.106,41.0225,41.0643,5600.0
2008-10-02 13:30:00,49.26,49.3,49.12,49.12,42500.0,41.1311,41.1645,41.0142,41.0142,42500.0
2008-10-02 13:40:00,49.11,49.46,49.09,49.37,16000.0,41.0058,41.2981,40.9891,41.2229,16000.0
2008-10-02 13:50:00,49.33,49.33,49.0,49.29,19700.0,41.1895,41.1895,40.914,41.1561,19700.0
2008-10-02 14:00:00,49.3,49.39,49.24,49.24,8600.0,41.1645,41.2396,41.1144,41.1144,8600.0
2008-10-02 14:10:00,49.27,49.4,49.15,49.17,4300.0,41.1394,41.248,41.0392,41.0559,4300.0
2008-10-02 14:20:00,49.2,49.2,49.03,49.03,8700.0,41.081,41.081,40.939,40.939,8700.0
2008-10-02 14:30:00,49.07,49.08,48.79,48.87,14200.0,40.9724,40.9808,40.7386,40.8054,14200.0
2008-10-02 14:40:00,48.87,49.03,48.87,49.02,6200.0,40.8054,40.939,40.8054,40.9307,6200.0
2008-10-02 14:50:00,49.05,49.12,48.93,49.08,43400.0,40.9557,41.0142,40.8555,40.9808,43400.0
2008-10-02 15:00:00,49.08,49.13,48.97,49.05,62000.0,40.9808,41.0225,40.8889,40.9557,62000.0
2008-10-02 15:10:00,49.04,49.08,48.77,48.77,7500.0,40.9474,40.9808,40.7219,40.7219,7500.0
2008-10-02 15:20:00,48.83,48.91,48.77,48.81,3700.0,40.772,40.8388,40.7219,40.7553,3700.0
2008-10-02 15:30:00,48.82,48.98,48.75,48.75,6500.0,40.7637,40.8973,40.7052,40.7052,6500.0
2008-10-02 15:40:00,48.69,48.82,48.63,48.63,23800.0,40.6551,40.7637,40.605,40.605,23800.0
2008-10-02 15:50:00,48.68,48.85,48.65,48.75,18300.0,40.6468,40.7887,40.6217,40.7052,18300.0
2008-10-03 09:30:00,49.52,49.57,49.45,49.56,11700.0,41.3482,41.3899,41.2897,41.3816,11700.0
2008-10-03 09:40:00,49.53,49.8,49.44,49.5,5400.0,41.3565,41.582,41.2814,41.3315,5400.0
2008-10-03 09:50:00,49.55,49.74,49.49,49.66,26600.0,41.3732,41.5319,41.3231,41.4651,26600.0
2008-10-03 10:00:00,49.69,49.74,49.53,49.53,10100.0,41.4901,41.5319,41.3565,41.3565,10100.0
2008-10-03 10:10:00,49.55,49.75,49.46,49.74,9100.0,41.3732,41.5402,41.2981,41.5319,9100.0
2008-10-03 10:20:00,49.71,49.89,49.65,49.82,11600.0,41.5068,41.6571,41.4567,41.5987,11600.0
2008-10-03 10:30:00,49.78,50.0,49.78,49.94,28700.0,41.5653,41.749,41.5653,41.6989,28700.0
2008-10-03 10:40:00,49.89,49.9,49.78,49.82,104000.0,41.6571,41.6655,41.5653,41.5987,104000.0
2008-10-03 10:50:00,49.85,50.14,49.85,50.1,180700.0,41.6237,41.8659,41.6237,41.8325,180700.0
2008-10-03 11:00:00,50.1,50.24,50.1,50.2,137600.0,41.8325,41.9494,41.8325,41.916,137600.0
2008-10-03 11:10:00,50.22,50.32,50.17,50.17,74000.0,41.9327,42.0162,41.8909,41.8909,74000.0
2008-10-03 11:20:00,50.15,50.15,50.1,50.11,19100.0,41.8742,41.8742,41.8325,41.8408,19100.0
2008-10-03 11:30:00,50.11,50.21,50.11,50.18,37300.0,41.8408,41.9243,41.8408,41.8993,37300.0
2008-10-03 11:40:00,50.17,50.23,50.06,50.06,7700.0,41.8909,41.941,41.7991,41.7991,7700.0
2008-10-03 11:50:00,49.98,50.01,49.91,49.98,12700.0,41.7323,41.7573,41.6738,41.7323,12700.0
2008-10-03 12:00:00,50.02,50.09,49.95,49.95,12800.0,41.7657,41.8241,41.7072,41.7072,12800.0
2008-10-03 12:10:00,49.94,49.97,49.87,49.87,15100.0,41.6989,41.7239,41.6404,41.6404,15100.0
2008-10-03 12:20:00,49.89,49.9,49.68,49.78,21400.0,41.6571,41.6655,41.4818,41.5653,21400.0
2008-10-03 12:30:00,49.81,49.92,49.81,49.92,22000.0,41.5903,41.6822,41.5903,41.6822,22000.0
2008-10-03 12:40:00,49.93,50.1,49.93,50.09,98800.0,41.6905,41.8325,41.6905,41.8241,98800.0
2008-10-03 12:50:00,50.08,50.2,50.05,50.19,43600.0,41.8158,41.916,41.7907,41.9076,43600.0
2008-10-03 13:00:00,50.18,50.5,50.06,50.38,82000.0,41.8993,42.1665,41.7991,42.0663,82000.0
2008-10-03 13:10:00,50.32,50.39,50.11,50.16,76300.0,42.0162,42.0746,41.8408,41.8826,76300.0
2008-10-03 13:20:00,50.19,50.38,49.67,49.76,108100.0,41.9076,42.0663,41.4734,41.5486,108100.0
2008-10-03 13:30:00,49.74,49.78,49.31,49.53,83200.0,41.5319,41.5653,41.1728,41.3565,83200.0
2008-10-03 13:40:00,49.52,49.52,48.87,49.36,53400.0,41.3482,41.3482,40.8054,41.2146,53400.0
2008-10-03 13:50:00,49.4,49.58,49.15,49.25,71400.0,41.248,41.3983,41.0392,41.1227,71400.0
2008-10-03 14:00:00,49.31,49.4,49.05,49.33,45900.0,41.1728,41.248,40.9557,41.1895,45900.0
2008-10-03 14:10:00,49.33,49.51,49.26,49.35,47800.0,41.1895,41.3398,41.1311,41.2062,47800.0
2008-10-03 14:20:00,49.37,49.37,48.71,48.8,36300.0,41.2229,41.2229,40.6718,40.747,36300.0
2008-10-03 14:30:00,48.8,48.95,48.46,48.9,61400.0,40.747,40.8722,40.4631,40.8305,61400.0
2008-10-03 14:40:00,48.88,48.98,48.66,48.84,57400.0,40.8138,40.8973,40.6301,40.7804,57400.0
2008-10-03 14:50:00,48.82,49.2,48.81,49.13,92600.0,40.7637,41.081,40.7553,41.0225,92600.0
2008-10-03 15:00:00,49.18,49.33,49.02,49.06,53100.0,41.0643,41.1895,40.9307,40.9641,53100.0
2008-10-03 15:10:00,49.04,49.06,48.87,48.87,53400.0,40.9474,40.9641,40.8054,40.8054,53400.0
2008-10-03 15:20:00,48.88,48.92,48.68,48.77,36000.0,40.8138,40.8472,40.6468,40.7219,36000.0
2008-10-03 15:30:00,48.8,48.93,48.62,48.62,26800.0,40.747,40.8555,40.5967,40.5967,26800.0
2008-10-03 15:40:00,48.62,48.62,48.08,48.08,42900.0,40.5967,40.5967,40.1458,40.1458,42900.0
2008-10-03 15:50:00,48.08,48.29,48.08,48.23,42700.0,40.1458,40.3212,40.1458,40.2711,42700.0
2008-10-06 09:30:00,46.95,47.0,46.01,47.0,120700.0,39.2023,39.244,38.4174,39.244,120700.0
2008-10-06 09:40:00,46.94,46.99,46.64,46.68,16500.0,39.1939,39.2357,38.9434,38.9768,16500.0
2008-10-06 09:50:00,46.72,46.77,46.12,46.32,28800.0,39.0102,39.052,38.5092,38.6762,28800.0
2008-10-06 10:00:00,46.28,46.36,45.95,46.25,38000.0,38.6428,38.7096,38.3673,38.6178,38000.0
2008-10-06 10:10:00,46.19,46.22,45.62,45.62,25100.0,38.5677,38.5927,38.0918,38.0918,25100.0
2008-10-06 10:20:00,45.68,45.85,45.53,45.63,28300.0,38.1419,38.2838,38.0166,38.1001,28300.0
2008-10-06 10:30:00,45.63,45.63,45.05,45.05,31500.0,38.1001,38.1001,37.6158,37.6158,31500.0
2008-10-06 10:40:00,45.11,45.17,44.65,45.06,75200.0,37.6659,37.716,37.2818,37.6242,75200.0
2008-10-06 10:50:00,45.08,45.52,45.05,45.52,28400.0,37.6409,38.0083,37.6158,38.0083,28400.0
2008-10-06 11:00:00,45.52,45.75,45.37,45.65,43200.0,38.0083,38.2003,37.883,38.1168,43200.0
2008-10-06 11:10:00,45.77,45.91,45.67,45.87,47900.0,38.217,38.3339,38.1335,38.3005,47900.0
2008-10-06 11:20:00,45.8,45.98,45.7,45.74,10000.0,38.2421,38.3923,38.1586,38.192,10000.0
2008-10-06 11:30:00,45.66,45.76,45.59,45.67,4300.0,38.1252,38.2087,38.0667,38.1335,4300.0
2008-10-06 11:40:00,45.59,45.76,45.49,45.49,10600.0,38.0667,38.2087,37.9832,37.9832,10600.0
2008-10-06 11:50:00,45.47,45.47,45.28,45.4,12900.0,37.9665,37.9665,37.8079,37.9081,12900.0
2008-10-06 12:00:00,45.44,45.6,45.31,45.33,9100.0,37.9415,38.0751,37.8329,37.8496,9100.0
2008-10-06 12:10:00,45.33,45.39,45.23,45.23,8900.0,37.8496,37.8997,37.7661,37.7661,8900.0
2008-10-06 12:20:00,45.36,45.38,45.22,45.32,14000.0,37.8747,37.8914,37.7578,37.8413,14000.0
2008-10-06 12:30:00,45.25,45.32,45.23,45.23,3700.0,37.7828,37.8413,37.7661,37.7661,3700.0
2008-10-06 12:40:00,45.01,45.1,44.98,45.05,9500.0,37.5824,37.6576,37.5574,37.6158,9500.0
2008-10-06 12:50:00,45.14,45.15,44.93,44.99,15700.0,37.691,37.6993,37.5156,37.5657,15700.0
2008-10-06 13:00:00,44.87,45.23,44.87,45.06,9700.0,37.4655,37.7661,37.4655,37.6242,9700.0
2008-10-06 13:10:00,45.06,45.16,44.9,45.12,13800.0,37.6242,37.7077,37.4906,37.6743,13800.0
2008-10-06 13:20:00,45.11,45.36,45.1,45.17,12900.0,37.6659,37.8747,37.6576,37.716,12900.0
2008-10-06 13:30:00,45.16,45.17,44.91,44.96,33100.0,37.7077,37.716,37.4989,37.5407,33100.0
2008-10-06 13:40:00,44.9,45.06,44.75,44.78,49600.0,37.4906,37.6242,37.3653,37.3904,49600.0
2008-10-06 13:50:00,44.77,45.17,44.71,45.05,92400.0,37.382,37.716,37.3319,37.6158,92400.0
2008-10-06 14:00:00,44.97,45.01,44.62,44.62,19800.0,37.549,37.5824,37.2568,37.2568,19800.0
2008-10-06 14:10:00,44.7,44.82,44.43,44.43,46700.0,37.3236,37.4238,37.0981,37.0981,46700.0
2008-10-06 14:20:00,44.4,44.44,44.13,44.28,51100.0,37.0731,37.1065,36.8476,36.9729,51100.0
2008-10-06 14:30:00,44.26,44.37,44.04,44.27,28600.0,36.9562,37.048,36.7725,36.9645,28600.0
2008-10-06 14:40:00,44.15,44.21,43.88,44.06,42200.0,36.8643,36.9144,36.6389,36.7892,42200.0
2008-10-06 14:50:00,44.06,44.54,44.0,44.43,25600.0,36.7892,37.19,36.7391,37.0981,25600.0
2008-10-06 15:00:00,44.4,44.95,44.19,44.91,34200.0,37.0731,37.5323,36.8977,37.4989,34200.0
2008-10-06 15:10:00,44.94,45.64,44.84,45.61,185600.0,37.524,38.1085,37.4405,38.0834,185600.0
2008-10-06 15:20:00,45.62,45.95,45.35,45.87,57000.0,38.0918,38.3673,37.8663,38.3005,57000.0
2008-10-06 15:30:00,45.85,45.95,45.38,45.48,50500.0,38.2838,38.3673,37.8914,37.9749,50500.0
2008-10-06 15:40:00,45.4,46.27,45.29,46.19,53300.0,37.9081,38.6345,37.8162,38.5677,53300.0
2008-10-06 15:50:00,46.04,46.4,45.95,46.23,52600.0,38.4424,38.743,38.3673,38.6011,52600.0
2008-10-07 09:30:00,46.85,46.85,46.39,46.66,36100.0,39.1188,39.1188,38.7347,38.9601,36100.0
2008-10-07 09:40:00,46.68,46.91,46.42,46.73,24600.0,38.9768,39.1689,38.7597,39.0186,24600.0
2008-10-07 09:50:00,46.69,46.69,45.98,46.18,18400.0,38.9852,38.9852,38.3923,38.5593,18400.0
2008-10-07 10:00:00,46.33,46.39,45.88,46.09,26900.0,38.6846,38.7347,38.3089,38.4842,26900.0
2008-10-07 10:10:00,46.1,46.31,46.01,46.29,7100.0,38.4925,38.6679,38.4174,38.6512,7100.0
2008-10-07 10:20:00,46.17,46.5,46.09,46.5,507500.0,38.551,38.8265,38.4842,38.8265,507500.0
2008-10-07 10:30:00,46.53,46.57,46.45,46.56,113300.0,38.8516,38.885,38.7848,38.8766,113300.0
2008-10-07 10:40:00,46.64,46.64,46.3,46.43,121500.0,38.9434,38.9434,38.6595,38.7681,121500.0
2008-10-07 10:50:00,46.37,46.4,46.17,46.21,29100.0,38.718,38.743,38.551,38.5844,29100.0
2008-10-07 11:00:00,46.31,46.31,46.11,46.15,5400.0,38.6679,38.6679,38.5009,38.5343,5400.0
2008-10-07 11:10:00,46.15,46.17,45.98,45.98,3500.0,38.5343,38.551,38.3923,38.3923,3500.0
2008-10-07 11:20:00,45.92,45.94,45.73,45.86,5800.0,38.3423,38.3589,38.1836,38.2922,5800.0
2008-10-07 11:30:00,46.02,46.05,45.84,45.88,64600.0,38.4257,38.4508,38.2755,38.3089,64600.0
2008-10-07 11:40:00,45.96,46.24,45.91,46.21,15900.0,38.3756,38.6094,38.3339,38.5844,15900.0
2008-10-07 11:50:00,46.08,46.19,45.97,46.05,9900.0,38.4758,38.5677,38.384,38.4508,9900.0
2008-10-07 12:00:00,46.04,46.04,45.72,45.73,56600.0,38.4424,38.4424,38.1753,38.1836,56600.0
2008-10-07 12:10:00,45.79,45.94,45.78,45.94,4600.0,38.2337,38.3589,38.2254,38.3589,4600.0
2008-10-07 12:20:00,45.95,45.95,45.42,45.42,3700.0,38.3673,38.3673,37.9248,37.9248,3700.0
2008-10-07 12:30:00,45.59,45.6,45.27,45.33,66100.0,38.0667,38.0751,37.7995,37.8496,66100.0
2008-10-07 12:40:00,45.36,45.44,45.09,45.18,161000.0,37.8747,37.9415,37.6492,37.7244,161000.0
2008-10-07 12:50:00,45.12,45.22,45.08,45.15,62500.0,37.6743,37.7578,37.6409,37.6993,62500.0
2008-10-07 13:00:00,45.22,45.51,45.21,45.47,8700.0,37.7578,37.9999,37.7494,37.9665,8700.0
2008-10-07 13:10:00,45.45,45.58,45.23,45.31,105100.0,37.9498,38.0584,37.7661,37.8329,105100.0
2008-10-07 13:20:00,45.29,45.35,44.72,44.79,60400.0,37.8162,37.8663,37.3403,37.3987,60400.0
2008-10-07 13:30:00,45.0,45.18,44.97,45.13,4500.0,37.5741,37.7244,37.549,37.6826,4500.0
2008-10-07 13:40:00,45.15,45.15,44.54,44.54,15000.0,37.6993,37.6993,37.19,37.19,15000.0
2008-10-07 13:50:00,44.5,44.59,44.32,44.34,46700.0,37.1566,37.2317,37.0063,37.023,46700.0
2008-10-07 14:00:00,44.28,44.61,44.26,44.61,16500.0,36.9729,37.2484,36.9562,37.2484,16500.0
2008-10-07 14:10:00,44.56,45.08,44.26,44.91,38000.0,37.2067,37.6409,36.9562,37.4989,38000.0
2008-10-07 14:20:00,44.91,45.19,44.81,45.02,18500.0,37.4989,37.7327,37.4154,37.5908,18500.0
2008-10-07 14:30:00,45.04,45.35,45.0,45.04,28600.0,37.6075,37.8663,37.5741,37.6075,28600.0
2008-10-07 14:40:00,45.06,45.19,44.73,44.9,16500.0,37.6242,37.7327,37.3486,37.4906,16500.0
2008-10-07 14:50:00,44.9,44.97,44.63,44.67,14300.0,37.4906,37.549,37.2651,37.2985,14300.0
2008-10-07 15:00:00,44.67,44.67,44.38,44.45,27500.0,37.2985,37.2985,37.0564,37.1148,27500.0
2008-10-07 15:10:00,44.49,44.75,44.26,44.34,31800.0,37.1482,37.3653,36.9562,37.023,31800.0
2008-10-07 15:20:00,44.33,44.46,44.11,44.37,47300.0,37.0146,37.1232,36.8309,37.048,47300.0
2008-10-07 15:30:00,44.4,44.56,44.3,44.33,32900.0,37.0731,37.2067,36.9896,37.0146,32900.0
2008-10-07 15:40:00,44.2,44.28,43.87,43.92,38900.0,36.9061,36.9729,36.6305,36.6723,38900.0
2008-10-07 15:50:00,43.85,44.1,43.65,43.83,58500.0,36.6138,36.8226,36.4468,36.5971,58500.0
2008-10-08 09:30:00,42.63,43.39,42.42,43.39,64700.0,35.5952,36.2298,35.4198,36.2298,64700.0
2008-10-08 09:40:00,43.57,44.37,43.53,44.23,54900.0,36.38,37.048,36.3466,36.9311,54900.0
2008-10-08 09:50:00,44.29,44.63,44.04,44.31,17400.0,36.9812,37.2651,36.7725,36.9979,17400.0
2008-10-08 10:00:00,44.48,44.83,44.35,44.36,24100.0,37.1399,37.4321,37.0313,37.0397,24100.0
2008-10-08 10:10:00,44.36,44.57,44.0,44.03,14500.0,37.0397,37.215,36.7391,36.7641,14500.0
2008-10-08 10:20:00,43.98,43.98,43.52,43.76,43200.0,36.7224,36.7224,36.3383,36.5387,43200.0
2008-10-08 10:30:00,43.81,44.0,43.26,43.6,80900.0,36.5804,36.7391,36.1212,36.4051,80900.0
2008-10-08 10:40:00,43.67,43.7,42.98,42.98,11800.0,36.4635,36.4886,35.8874,35.8874,11800.0
2008-10-08 10:50:00,42.94,43.43,42.94,43.28,43000.0,35.854,36.2632,35.854,36.1379,43000.0
2008-10-08 11:00:00,43.28,43.37,42.97,43.07,24300.0,36.1379,36.2131,35.8791,35.9626,24300.0
2008-10-08 11:10:00,43.18,43.48,43.13,43.42,11300.0,36.0544,36.3049,36.0127,36.2548,11300.0
2008-10-08 11:20:00,43.55,43.92,43.47,43.59,12900.0,36.3633,36.6723,36.2966,36.3967,12900.0
2008-10-08 11:30:00,43.6,43.66,43.13,43.32,24500.0,36.4051,36.4552,36.0127,36.1713,24500.0
2008-10-08 11:40:00,43.26,43.38,42.84,43.06,15300.0,36.1212,36.2214,35.7705,35.9542,15300.0
2008-10-08 11:50:00,43.06,43.36,42.87,43.35,6700.0,35.9542,36.2047,35.7956,36.1964,6700.0
2008-10-08 12:00:00,43.34,43.34,42.63,42.72,19200.0,36.188,36.188,35.5952,35.6703,19200.0
2008-10-08 12:10:00,42.75,43.0,42.65,42.95,22500.0,35.6954,35.9041,35.6119,35.8624,22500.0
2008-10-08 12:20:00,42.93,43.06,42.68,42.68,12600.0,35.8457,35.9542,35.6369,35.6369,12600.0
2008-10-08 12:30:00,42.75,42.99,42.55,42.87,24000.0,35.6954,35.8958,35.5284,35.7956,24000.0
2008-10-08 12:40:00,42.89,43.19,42.8,42.89,63400.0,35.8123,36.0628,35.7371,35.8123,63400.0
2008-10-08 12:50:00,42.84,43.1,42.82,43.05,20300.0,35.7705,35.9876,35.7538,35.9459,20300.0
2008-10-08 13:00:00,43.04,43.63,43.02,43.55,27600.0,35.9375,36.4301,35.9208,36.3633,27600.0
2008-10-08 13:10:00,43.73,43.9,43.55,43.87,10900.0,36.5136,36.6556,36.3633,36.6305,10900.0
2008-10-08 13:20:00,43.97,43.97,43.54,43.54,15900.0,36.714,36.714,36.355,36.355,15900.0
2008-10-08 13:30:00,43.56,44.02,43.32,43.85,93300.0,36.3717,36.7558,36.1713,36.6138,93300.0
2008-10-08 13:40:00,43.82,44.3,43.78,44.03,28300.0,36.5888,36.9896,36.5554,36.7641,28300.0
2008-10-08 13:50:00,44.02,44.65,43.99,44.63,5100.0,36.7558,37.2818,36.7307,37.2651,5100.0
2008-10-08 14:00:00,44.56,44.71,44.4,44.61,52300.0,37.2067,37.3319,37.0731,37.2484,52300.0
2008-10-08 14:10:00,44.62,44.62,44.4,44.6,11700.0,37.2568,37.2568,37.0731,37.2401,11700.0
2008-10-08 14:20:00,44.69,44.94,44.61,44.61,28700.0,37.3152,37.524,37.2484,37.2484,28700.0
2008-10-08 14:30:00,44.63,44.78,44.4,44.43,23300.0,37.2651,37.3904,37.0731,37.0981,23300.0
2008-10-08 14:40:00,44.5,44.53,44.19,44.38,13800.0,37.1566,37.1816,36.8977,37.0564,13800.0
2008-10-08 14:50:00,44.35,44.68,44.35,44.46,27400.0,37.0313,37.3069,37.0313,37.1232,27400.0
2008-10-08 15:00:00,44.45,44.71,44.26,44.68,59500.0,37.1148,37.3319,36.9562,37.3069,59500.0
2008-10-08 15:10:00,44.6,44.93,44.34,44.93,22800.0,37.2401,37.5156,37.023,37.5156,22800.0
2008-10-08 15:20:00,44.9,44.99,44.69,44.9,19400.0,37.4906,37.5657,37.3152,37.4906,19400.0
2008-10-08 15:30:00,44.81,45.03,44.32,44.32,49000.0,37.4154,37.5991,37.0063,37.0063,49000.0
2008-10-08 15:40:00,44.34,44.52,43.93,43.99,49600.0,37.023,37.1733,36.6806,36.7307,49600.0
2008-10-08 15:50:00,43.96,44.11,43.3,43.3,37600.0,36.7057,36.8309,36.1546,36.1546,37600.0
2008-10-09 09:30:00,43.82,44.29,43.82,43.96,27900.0,36.5888,36.9812,36.5888,36.7057,27900.0
2008-10-09 09:40:00,44.15,44.62,44.15,44.3,13400.0,36.8643,37.2568,36.8643,36.9896,13400.0
2008-10-09 09:50:00,44.29,44.59,44.08,44.15,24700.0,36.9812,37.2317,36.8059,36.8643,24700.0
2008-10-09 10:00:00,44.03,44.2,43.83,44.17,23400.0,36.7641,36.9061,36.5971,36.881,23400.0
2008-10-09 10:10:00,44.21,44.28,43.98,44.11,22300.0,36.9144,36.9729,36.7224,36.8309,22300.0
2008-10-09 10:20:00,44.13,44.2,43.58,43.62,24100.0,36.8476,36.9061,36.3884,36.4218,24100.0
2008-10-09 10:30:00,43.61,43.98,43.5,43.72,37900.0,36.4134,36.7224,36.3216,36.5053,37900.0
2008-10-09 10:40:00,43.74,43.85,43.37,43.72,71100.0,36.522,36.6138,36.2131,36.5053,71100.0
2008-10-09 10:50:00,43.73,43.73,43.33,43.43,17600.0,36.5136,36.5136,36.1797,36.2632,17600.0
2008-10-09 11:00:00,43.41,43.53,42.87,43.25,17000.0,36.2465,36.3466,35.7956,36.1129,17000.0
2008-10-09 11:10:00,43.33,43.59,43.33,43.54,12500.0,36.1797,36.3967,36.1797,36.355,12500.0
2008-10-09 11:20:00,43.59,43.66,43.27,43.39,8800.0,36.3967,36.4552,36.1296,36.2298,8800.0
2008-10-09 11:30:00,43.43,43.9,43.39,43.73,15000.0,36.2632,36.6556,36.2298,36.5136,15000.0
2008-10-09 11:40:00,43.72,44.05,43.71,44.04,7300.0,36.5053,36.7808,36.4969,36.7725,7300.0
2008-10-09 11:50:00,43.95,43.95,43.59,43.59,14000.0,36.6973,36.6973,36.3967,36.3967,14000.0
2008-10-09 12:00:00,43.57,43.72,43.48,43.71,7100.0,36.38,36.5053,36.3049,36.4969,7100.0
2008-10-09 12:10:00,43.67,43.82,43.65,43.82,3000.0,36.4635,36.5888,36.4468,36.5888,3000.0
2008-10-09 12:20:00,43.76,43.87,43.65,43.67,18700.0,36.5387,36.6305,36.4468,36.4635,18700.0
2008-10-09 12:30:00,43.68,43.7,43.6,43.64,12600.0,36.4719,36.4886,36.4051,36.4385,12600.0
2008-10-09 12:40:00,43.61,43.62,43.29,43.33,19100.0,36.4134,36.4218,36.1463,36.1797,19100.0
2008-10-09 12:50:00,43.31,43.52,43.31,43.44,31400.0,36.163,36.3383,36.163,36.2715,31400.0
2008-10-09 13:00:00,43.48,43.59,43.41,43.5,16100.0,36.3049,36.3967,36.2465,36.3216,16100.0
2008-10-09 13:10:00,43.5,43.79,43.46,43.65,19300.0,36.3216,36.5637,36.2882,36.4468,19300.0
2008-10-09 13:20:00,43.58,43.83,43.38,43.66,19400.0,36.3884,36.5971,36.2214,36.4552,19400.0
2008-10-09 13:30:00,43.68,43.89,43.49,43.57,19300.0,36.4719,36.6472,36.3133,36.38,19300.0
2008-10-09 13:40:00,43.54,43.66,43.44,43.5,25100.0,36.355,36.4552,36.2715,36.3216,25100.0
2008-10-09 13:50:00,43.52,43.6,43.39,43.54,70500.0,36.3383,36.4051,36.2298,36.355,70500.0
2008-10-09 14:00:00,43.55,43.62,43.37,43.56,31400.0,36.3633,36.4218,36.2131,36.3717,31400.0
2008-10-09 14:10:00,43.57,43.57,43.14,43.22,39200.0,36.38,36.38,36.021,36.0878,39200.0
2008-10-09 14:20:00,43.21,43.31,43.08,43.14,49500.0,36.0795,36.163,35.9709,36.021,49500.0
2008-10-09 14:30:00,43.19,43.31,43.01,43.05,29700.0,36.0628,36.163,35.9125,35.9459,29700.0
2008-10-09 14:40:00,43.07,43.26,42.95,43.02,62700.0,35.9626,36.1212,35.8624,35.9208,62700.0
2008-10-09 14:50:00,43.01,43.03,42.76,42.76,53400.0,35.9125,35.9292,35.7037,35.7037,53400.0
2008-10-09 15:00:00,42.75,42.76,42.34,42.55,78000.0,35.6954,35.7037,35.353,35.5284,78000.0
2008-10-09 15:10:00,42.57,42.57,42.03,42.07,52000.0,35.5451,35.5451,35.0942,35.1276,52000.0
2008-10-09 15:20:00,42.1,42.3,41.96,42.07,34000.0,35.1526,35.3196,35.0357,35.1276,34000.0
2008-10-09 15:30:00,42.09,42.22,41.75,41.75,34300.0,35.1443,35.2528,34.8604,34.8604,34300.0
2008-10-09 15:40:00,41.79,41.79,40.86,40.92,69900.0,34.8938,34.8938,34.1173,34.1674,69900.0
2008-10-09 15:50:00,40.94,41.97,40.89,41.51,318500.0,34.1841,35.0441,34.1423,34.66,318500.0
2008-10-10 09:30:00,38.11,39.3,37.53,38.63,83200.0,31.8211,32.8147,31.3368,32.2553,83200.0
2008-10-10 09:40:00,38.68,40.21,38.68,39.92,45100.0,32.297,33.5745,32.297,33.3324,45100.0
2008-10-10 09:50:00,40.0,40.19,39.28,39.8,26500.0,33.3992,33.5578,32.798,33.2322,26500.0
2008-10-10 10:00:00,39.96,41.18,39.73,40.73,36800.0,33.3658,34.3844,33.1737,34.0087,36800.0
2008-10-10 10:10:00,40.77,40.99,40.15,40.27,80600.0,34.0421,34.2258,33.5244,33.6246,80600.0
2008-10-10 10:20:00,40.32,40.69,40.18,40.24,59700.0,33.6664,33.9753,33.5495,33.5996,59700.0
2008-10-10 10:30:00,40.2,40.3,39.64,39.77,24400.0,33.5662,33.6497,33.0986,33.2071,24400.0
2008-10-10 10:40:00,39.7,39.78,39.24,39.69,39700.0,33.1487,33.2155,32.7646,33.1403,39700.0
2008-10-10 10:50:00,39.78,39.84,39.43,39.49,25200.0,33.2155,33.2656,32.9232,32.9733,25200.0
2008-10-10 11:00:00,39.6,39.79,39.12,39.26,15100.0,33.0652,33.2238,32.6644,32.7813,15100.0
2008-10-10 11:10:00,39.24,39.38,39.0,39.16,17400.0,32.7646,32.8815,32.5642,32.6978,17400.0
2008-10-10 11:20:00,39.21,39.21,38.83,38.83,29400.0,32.7395,32.7395,32.4222,32.4222,29400.0
2008-10-10 11:30:00,38.77,39.07,38.68,38.97,37700.0,32.3721,32.6226,32.297,32.5391,37700.0
2008-10-10 11:40:00,39.09,39.13,38.69,38.69,32000.0,32.6393,32.6727,32.3053,32.3053,32000.0
2008-10-10 11:50:00,38.58,38.73,38.21,38.53,37800.0,32.2135,32.3387,31.9046,32.1718,37800.0
2008-10-10 12:00:00,38.47,39.1,38.46,38.79,101100.0,32.1217,32.6477,32.1133,32.3888,101100.0
2008-10-10 12:10:00,38.82,39.27,38.76,39.09,23900.0,32.4139,32.7896,32.3638,32.6393,23900.0
2008-10-10 12:20:00,39.13,39.48,38.98,38.98,26400.0,32.6727,32.965,32.5475,32.5475,26400.0
2008-10-10 12:30:00,39.02,39.13,38.76,38.87,34500.0,32.5809,32.6727,32.3638,32.4556,34500.0
2008-10-10 12:40:00,38.82,39.61,38.8,39.07,61500.0,32.4139,33.0735,32.3972,32.6226,61500.0
2008-10-10 12:50:00,39.08,39.25,38.96,39.09,42300.0,32.631,32.7729,32.5308,32.6393,42300.0
2008-10-10 13:00:00,39.08,39.11,38.86,38.95,48200.0,32.631,32.656,32.4473,32.5224,48200.0
2008-10-10 13:10:00,38.93,38.93,38.54,38.56,37700.0,32.5057,32.5057,32.1801,32.1968,37700.0
2008-10-10 13:20:00,38.55,38.98,38.53,38.86,63300.0,32.1885,32.5475,32.1718,32.4473,63300.0
2008-10-10 13:30:00,38.89,38.89,38.36,38.63,36600.0,32.4723,32.4723,32.0298,32.2553,36600.0
2008-10-10 13:40:00,38.64,38.64,37.9,37.92,38600.0,32.2636,32.2636,31.6457,31.6624,38600.0
2008-10-10 13:50:00,37.92,38.24,37.86,38.12,28800.0,31.6624,31.9296,31.6123,31.8294,28800.0
2008-10-10 14:00:00,38.2,38.9,37.91,38.83,54600.0,31.8962,32.4807,31.6541,32.4222,54600.0
2008-10-10 14:10:00,38.91,39.13,38.4,38.46,47000.0,32.489,32.6727,32.0632,32.1133,47000.0
2008-10-10 14:20:00,38.6,38.82,38.11,38.11,31200.0,32.2302,32.4139,31.8211,31.8211,31200.0
2008-10-10 14:30:00,38.17,38.49,37.91,38.26,34400.0,31.8712,32.1384,31.6541,31.9463,34400.0
2008-10-10 14:40:00,38.23,38.54,38.05,38.44,65100.0,31.9213,32.1801,31.771,32.0966,65100.0
2008-10-10 14:50:00,38.44,38.51,37.94,38.28,54200.0,32.0966,32.1551,31.6791,31.963,54200.0
2008-10-10 15:00:00,38.29,38.86,38.24,38.73,38100.0,31.9714,32.4473,31.9296,32.3387,38100.0
2008-10-10 15:10:00,38.63,40.18,38.63,39.98,89200.0,32.2553,33.5495,32.2553,33.3825,89200.0
2008-10-10 15:20:00,39.96,40.94,39.91,40.7,127200.0,33.3658,34.1841,33.324,33.9837,127200.0
2008-10-10 15:30:00,40.63,42.13,40.62,41.1,111500.0,33.9252,35.1777,33.9169,34.3176,111500.0
2008-10-10 15:40:00,41.14,50.0,40.01,41.02,175000.0,34.351,41.749,33.4075,34.2509,175000.0
2008-10-10 15:50:00,40.68,41.13,40.25,40.74,54900.0,33.967,34.3427,33.6079,34.0171,54900.0
2008-10-13 09:30:00,42.74,44.16,41.4,42.4,74500.0,35.687,36.8727,34.5681,35.4031,74500.0
2008-10-13 09:40:00,42.31,42.55,41.96,42.17,134100.0,35.328,35.5284,35.0357,35.2111,134100.0
2008-10-13 09:50:00,42.28,42.29,41.92,42.14,29600.0,35.3029,35.3113,35.0023,35.186,29600.0
2008-10-13 10:00:00,42.2,42.25,41.94,41.95,16000.0,35.2361,35.2779,35.019,35.0274,16000.0
2008-10-13 10:10:00,42.0,42.26,41.93,42.26,6900.0,35.0691,35.2862,35.0107,35.2862,6900.0
2008-10-13 10:20:00,42.25,42.66,42.25,42.66,8700.0,35.2779,35.6202,35.2779,35.6202,8700.0
2008-10-13 10:30:00,42.67,42.82,42.6,42.75,22300.0,35.6286,35.7538,35.5701,35.6954,22300.0
2008-10-13 10:40:00,42.85,42.92,42.63,42.71,6100.0,35.7789,35.8373,35.5952,35.662,6100.0
2008-10-13 10:50:00,42.67,42.88,42.66,42.76,6200.0,35.6286,35.8039,35.6202,35.7037,6200.0
2008-10-13 11:00:00,42.75,42.89,42.7,42.88,21100.0,35.6954,35.8123,35.6536,35.8039,21100.0
2008-10-13 11:10:00,42.84,42.84,42.7,42.71,35000.0,35.7705,35.7705,35.6536,35.662,35000.0
2008-10-13 11:20:00,42.67,42.87,42.67,42.87,6000.0,35.6286,35.7956,35.6286,35.7956,6000.0
2008-10-13 11:30:00,42.91,43.04,42.89,43.01,3300.0,35.829,35.9375,35.8123,35.9125,3300.0
2008-10-13 11:40:00,43.05,43.14,42.96,42.97,20200.0,35.9459,36.021,35.8707,35.8791,20200.0
2008-10-13 11:50:00,42.99,42.99,42.86,42.99,8100.0,35.8958,35.8958,35.7872,35.8958,8100.0
2008-10-13 12:00:00,42.93,43.08,42.89,43.08,7900.0,35.8457,35.9709,35.8123,35.9709,7900.0
2008-10-13 12:10:00,43.07,43.26,43.07,43.25,12000.0,35.9626,36.1212,35.9626,36.1129,12000.0
2008-10-13 12:20:00,43.2,43.35,43.16,43.32,13900.0,36.0711,36.1964,36.0377,36.1713,13900.0
2008-10-13 12:30:00,43.31,43.34,43.29,43.32,11000.0,36.163,36.188,36.1463,36.1713,11000.0
2008-10-13 12:40:00,43.32,43.47,43.31,43.46,9000.0,36.1713,36.2966,36.163,36.2882,9000.0
2008-10-13 12:50:00,43.44,43.49,43.27,43.36,11900.0,36.2715,36.3133,36.1296,36.2047,11900.0
2008-10-13 13:00:00,43.33,43.45,43.33,43.4,11800.0,36.1797,36.2799,36.1797,36.2381,11800.0
2008-10-13 13:10:00,43.42,43.45,43.36,43.37,18500.0,36.2548,36.2799,36.2047,36.2131,18500.0
2008-10-13 13:20:00,43.35,43.44,43.34,43.41,10100.0,36.1964,36.2715,36.188,36.2465,10100.0
2008-10-13 13:30:00,43.4,43.5,43.4,43.46,9400.0,36.2381,36.3216,36.2381,36.2882,9400.0
2008-10-13 13:40:00,43.45,43.45,43.27,43.27,18200.0,36.2799,36.2799,36.1296,36.1296,18200.0
2008-10-13 13:50:00,43.21,43.23,43.09,43.13,28100.0,36.0795,36.0962,35.9793,36.0127,28100.0
2008-10-13 14:00:00,43.08,43.16,42.99,43.0,13300.0,35.9709,36.0377,35.8958,35.9041,13300.0
2008-10-13 14:10:00,43.02,43.14,43.02,43.1,7500.0,35.9208,36.021,35.9208,35.9876,7500.0
2008-10-13 14:20:00,43.1,43.13,42.9,42.91,28400.0,35.9876,36.0127,35.8206,35.829,28400.0
2008-10-13 14:30:00,42.91,43.19,42.89,43.19,30100.0,35.829,36.0628,35.8123,36.0628,30100.0
2008-10-13 14:40:00,43.19,43.41,43.19,43.35,12900.0,36.0628,36.2465,36.0628,36.1964,12900.0
2008-10-13 14:50:00,43.45,43.63,43.33,43.63,13000.0,36.2799,36.4301,36.1797,36.4301,13000.0
2008-10-13 15:00:00,43.62,44.0,43.62,43.81,55800.0,36.4218,36.7391,36.4218,36.5804,55800.0
2008-10-13 15:10:00,43.8,43.95,43.78,43.95,233600.0,36.5721,36.6973,36.5554,36.6973,233600.0
2008-10-13 15:20:00,43.97,44.2,43.87,44.02,55500.0,36.714,36.9061,36.6305,36.7558,55500.0
2008-10-13 15:30:00,44.0,44.27,43.98,44.25,32500.0,36.7391,36.9645,36.7224,36.9478,32500.0
2008-10-13 15:40:00,44.3,44.4,44.25,44.37,22800.0,36.9896,37.0731,36.9478,37.048,22800.0
2008-10-13 15:50:00,44.45,45.15,44.36,45.08,63600.0,37.1148,37.6993,37.0397,37.6409,63600.0
2008-10-14 09:30:00,49.06,49.06,46.26,46.34,139800.0,40.9641,40.9641,38.6261,38.6929,139800.0
2008-10-14 09:40:00,46.26,46.32,45.66,45.79,85800.0,38.6261,38.6762,38.1252,38.2337,85800.0
2008-10-14 09:50:00,45.84,46.07,44.99,44.99,76800.0,38.2755,38.4675,37.5657,37.5657,76800.0
2008-10-14 10:00:00,45.02,45.63,44.97,45.14,26500.0,37.5908,38.1001,37.549,37.691,26500.0
2008-10-14 10:10:00,45.12,45.4,44.85,45.34,14400.0,37.6743,37.9081,37.4488,37.858,14400.0
2008-10-14 10:20:00,45.32,45.44,45.04,45.25,18300.0,37.8413,37.9415,37.6075,37.7828,18300.0
2008-10-14 10:30:00,45.3,45.37,44.72,44.72,11400.0,37.8246,37.883,37.3403,37.3403,11400.0
2008-10-14 10:40:00,44.79,44.89,44.05,44.38,26000.0,37.3987,37.4822,36.7808,37.0564,26000.0
2008-10-14 10:50:00,44.42,44.75,44.37,44.69,10800.0,37.0898,37.3653,37.048,37.3152,10800.0
2008-10-14 11:00:00,44.76,44.76,44.31,44.31,40400.0,37.3737,37.3737,36.9979,36.9979,40400.0
2008-10-14 11:10:00,44.29,44.56,44.17,44.5,20400.0,36.9812,37.2067,36.881,37.1566,20400.0
2008-10-14 11:20:00,44.46,44.91,44.3,44.82,34400.0,37.1232,37.4989,36.9896,37.4238,34400.0
2008-10-14 11:30:00,44.81,44.97,44.64,44.76,21600.0,37.4154,37.549,37.2735,37.3737,21600.0
2008-10-14 11:40:00,44.76,45.19,44.72,45.18,13800.0,37.3737,37.7327,37.3403,37.7244,13800.0
2008-10-14 11:50:00,45.15,45.16,44.88,44.95,33400.0,37.6993,37.7077,37.4739,37.5323,33400.0
2008-10-14 12:00:00,44.96,44.96,44.54,44.79,122200.0,37.5407,37.5407,37.19,37.3987,122200.0
2008-10-14 12:10:00,44.76,44.9,44.71,44.86,33200.0,37.3737,37.4906,37.3319,37.4572,33200.0
2008-10-14 12:20:00,44.82,44.9,44.77,44.9,8000.0,37.4238,37.4906,37.382,37.4906,8000.0
2008-10-14 12:30:00,44.87,45.08,44.77,45.08,12500.0,37.4655,37.6409,37.382,37.6409,12500.0
2008-10-14 12:40:00,45.06,45.17,44.99,45.17,10500.0,37.6242,37.716,37.5657,37.716,10500.0
2008-10-14 12:50:00,45.11,45.12,44.86,44.86,9400.0,37.6659,37.6743,37.4572,37.4572,9400.0
2008-10-14 13:00:00,44.8,44.9,44.7,44.83,5100.0,37.4071,37.4906,37.3236,37.4321,5100.0
2008-10-14 13:10:00,44.8,44.81,44.6,44.69,15800.0,37.4071,37.4154,37.2401,37.3152,15800.0
2008-10-14 13:20:00,44.73,44.76,44.55,44.68,8300.0,37.3486,37.3737,37.1983,37.3069,8300.0
2008-10-14 13:30:00,44.67,44.86,44.61,44.65,168400.0,37.2985,37.4572,37.2484,37.2818,168400.0
2008-10-14 13:40:00,44.68,44.69,44.45,44.58,28500.0,37.3069,37.3152,37.1148,37.2234,28500.0
2008-10-14 13:50:00,44.52,44.6,44.21,44.38,21100.0,37.1733,37.2401,36.9144,37.0564,21100.0
2008-10-14 14:00:00,44.25,44.43,43.97,44.05,29100.0,36.9478,37.0981,36.714,36.7808,29100.0
2008-10-14 14:10:00,44.06,44.07,43.49,43.6,31300.0,36.7892,36.7975,36.3133,36.4051,31300.0
2008-10-14 14:20:00,43.63,44.0,43.52,43.98,23400.0,36.4301,36.7391,36.3383,36.7224,23400.0
2008-10-14 14:30:00,44.01,44.04,43.65,43.67,29100.0,36.7474,36.7725,36.4468,36.4635,29100.0
2008-10-14 14:40:00,43.74,43.76,43.1,43.14,35600.0,36.522,36.5387,35.9876,36.021,35600.0
2008-10-14 14:50:00,43.1,43.34,43.07,43.25,54300.0,35.9876,36.188,35.9626,36.1129,54300.0
2008-10-14 15:00:00,43.27,43.74,43.16,43.74,31900.0,36.1296,36.522,36.0377,36.522,31900.0
2008-10-14 15:10:00,43.75,44.1,43.64,43.72,23300.0,36.5303,36.8226,36.4385,36.5053,23300.0
2008-10-14 15:20:00,43.74,44.0,43.55,44.0,23900.0,36.522,36.7391,36.3633,36.7391,23900.0
2008-10-14 15:30:00,43.99,44.47,43.79,43.79,64800.0,36.7307,37.1315,36.5637,36.5637,64800.0
2008-10-14 15:40:00,43.85,44.41,43.79,44.15,55100.0,36.6138,37.0814,36.5637,36.8643,55100.0
2008-10-14 15:50:00,44.1,44.16,43.92,44.05,103000.0,36.8226,36.8727,36.6723,36.7808,103000.0
2008-10-15 09:30:00,43.33,43.34,42.74,42.74,55100.0,36.1797,36.188,35.687,35.687,55100.0
2008-10-15 09:40:00,42.58,42.81,42.58,42.62,6500.0,35.5534,35.7455,35.5534,35.5868,6500.0
2008-10-15 09:50:00,42.52,42.79,42.52,42.79,6200.0,35.5033,35.7288,35.5033,35.7288,6200.0
2008-10-15 10:00:00,42.67,42.72,42.41,42.53,6900.0,35.6286,35.6703,35.4115,35.5117,6900.0
2008-10-15 10:10:00,42.52,42.63,42.41,42.42,3000.0,35.5033,35.5952,35.4115,35.4198,3000.0
2008-10-15 10:20:00,42.44,42.49,42.35,42.39,8700.0,35.4365,35.4783,35.3614,35.3948,8700.0
2008-10-15 10:30:00,42.52,42.69,42.49,42.59,18000.0,35.5033,35.6453,35.4783,35.5618,18000.0
2008-10-15 10:40:00,42.62,42.68,42.03,42.04,19600.0,35.5868,35.6369,35.0942,35.1025,19600.0
2008-10-15 10:50:00,42.0,42.1,41.93,41.93,1600.0,35.0691,35.1526,35.0107,35.0107,1600.0
2008-10-15 11:00:00,41.91,42.04,41.83,42.04,7100.0,34.994,35.1025,34.9272,35.1025,7100.0
2008-10-15 11:10:00,42.02,42.1,42.01,42.06,15300.0,35.0858,35.1526,35.0775,35.1192,15300.0
2008-10-15 11:20:00,42.01,42.01,41.77,41.97,8400.0,35.0775,35.0775,34.8771,35.0441,8400.0
2008-10-15 11:30:00,42.01,42.02,41.91,42.02,2400.0,35.0775,35.0858,34.994,35.0858,2400.0
2008-10-15 11:40:00,42.09,42.17,41.97,41.97,7900.0,35.1443,35.2111,35.0441,35.0441,7900.0
2008-10-15 11:50:00,41.97,42.15,41.93,42.09,3900.0,35.0441,35.1944,35.0107,35.1443,3900.0
2008-10-15 12:00:00,42.11,42.17,42.02,42.04,7600.0,35.161,35.2111,35.0858,35.1025,7600.0
2008-10-15 12:10:00,41.99,42.07,41.85,41.87,26400.0,35.0608,35.1276,34.9439,34.9606,26400.0
2008-10-15 12:20:00,41.85,41.92,41.63,41.77,42300.0,34.9439,35.0023,34.7602,34.8771,42300.0
2008-10-15 12:30:00,41.77,41.94,41.77,41.94,9600.0,34.8771,35.019,34.8771,35.019,9600.0
2008-10-15 12:40:00,41.98,42.07,41.88,41.94,30500.0,35.0524,35.1276,34.9689,35.019,30500.0
2008-10-15 12:50:00,41.87,42.04,41.86,41.86,33700.0,34.9606,35.1025,34.9522,34.9522,33700.0
2008-10-15 13:00:00,41.87,41.87,41.69,41.69,9000.0,34.9606,34.9606,34.8103,34.8103,9000.0
2008-10-15 13:10:00,41.77,41.77,41.42,41.44,8500.0,34.8771,34.8771,34.5848,34.6015,8500.0
2008-10-15 13:20:00,41.46,41.52,41.39,41.47,15500.0,34.6182,34.6683,34.5598,34.6266,15500.0
2008-10-15 13:30:00,41.48,41.48,40.96,41.04,6800.0,34.6349,34.6349,34.2008,34.2676,6800.0
2008-10-15 13:40:00,40.95,41.15,40.95,41.14,16300.0,34.1924,34.3594,34.1924,34.351,16300.0
2008-10-15 13:50:00,41.13,41.13,40.9,41.01,3100.0,34.3427,34.3427,34.1507,34.2425,3100.0
2008-10-15 14:00:00,40.95,41.01,40.75,40.84,9800.0,34.1924,34.2425,34.0254,34.1006,9800.0
2008-10-15 14:10:00,40.8,40.86,40.69,40.79,16200.0,34.0672,34.1173,33.9753,34.0588,16200.0
2008-10-15 14:20:00,40.81,41.13,40.81,41.12,13500.0,34.0755,34.3427,34.0755,34.3343,13500.0
2008-10-15 14:30:00,41.11,41.21,41.0,41.04,27700.0,34.326,34.4095,34.2342,34.2676,27700.0
2008-10-15 14:40:00,41.01,41.51,41.01,41.44,11200.0,34.2425,34.66,34.2425,34.6015,11200.0
2008-10-15 14:50:00,41.53,41.53,41.38,41.39,10900.0,34.6767,34.6767,34.5514,34.5598,10900.0
2008-10-15 15:00:00,40.99,41.62,40.99,41.59,13400.0,34.2258,34.7518,34.2258,34.7268,13400.0
2008-10-15 15:10:00,41.47,41.59,41.13,41.22,18800.0,34.6266,34.7268,34.3427,34.4178,18800.0
2008-10-15 15:20:00,41.18,41.37,40.94,41.02,11000.0,34.3844,34.5431,34.1841,34.2509,11000.0
2008-10-15 15:30:00,41.08,41.08,40.78,40.83,25100.0,34.301,34.301,34.0505,34.0922,25100.0
2008-10-15 15:40:00,40.78,40.94,40.52,40.52,37200.0,34.0505,34.1841,33.8334,33.8334,37200.0
2008-10-15 15:50:00,40.5,40.53,39.8,39.8,23100.0,33.8167,33.8417,33.2322,33.2322,23100.0
2008-10-16 09:30:00,40.4,40.4,39.74,40.27,19300.0,33.7332,33.7332,33.1821,33.6246,19300.0
2008-10-16 09:40:00,40.25,40.84,40.25,40.66,16800.0,33.6079,34.1006,33.6079,33.9503,16800.0
2008-10-16 09:50:00,40.73,40.87,40.33,40.55,11600.0,34.0087,34.1256,33.6747,33.8584,11600.0
2008-10-16 10:00:00,40.4,40.46,39.98,40.02,10300.0,33.7332,33.7833,33.3825,33.4159,10300.0
2008-10-16 10:10:00,39.98,39.98,39.3,39.34,10900.0,33.3825,33.3825,32.8147,32.8481,10900.0
2008-10-16 10:20:00,39.52,39.72,39.32,39.37,27900.0,32.9984,33.1654,32.8314,32.8731,27900.0
2008-10-16 10:30:00,39.25,39.3,38.83,38.97,7900.0,32.7729,32.8147,32.4222,32.5391,7900.0
2008-10-16 10:40:00,38.83,39.33,38.83,39.32,7100.0,32.4222,32.8397,32.4222,32.8314,7100.0
2008-10-16 10:50:00,39.33,39.34,38.81,38.83,14700.0,32.8397,32.8481,32.4055,32.4222,14700.0
2008-10-16 11:00:00,38.71,38.78,38.38,38.38,10000.0,32.322,32.3805,32.0465,32.0465,10000.0
2008-10-16 11:10:00,38.53,38.53,38.16,38.51,26400.0,32.1718,32.1718,31.8628,32.1551,26400.0
2008-10-16 11:20:00,38.45,38.83,38.43,38.59,12200.0,32.105,32.4222,32.0883,32.2219,12200.0
2008-10-16 11:30:00,38.62,39.26,38.59,39.05,17500.0,32.2469,32.7813,32.2219,32.6059,17500.0
2008-10-16 11:40:00,38.95,39.42,38.89,39.22,11700.0,32.5224,32.9149,32.4723,32.7479,11700.0
2008-10-16 11:50:00,39.25,39.63,39.08,39.44,10000.0,32.7729,33.0902,32.631,32.9316,10000.0
2008-10-16 12:00:00,39.38,39.55,39.16,39.33,6500.0,32.8815,33.0234,32.6978,32.8397,6500.0
2008-10-16 12:10:00,39.43,40.39,39.4,40.02,25100.0,32.9232,33.7248,32.8982,33.4159,25100.0
2008-10-16 12:20:00,40.15,40.65,40.0,40.0,13300.0,33.5244,33.9419,33.3992,33.3992,13300.0
2008-10-16 12:30:00,39.87,40.12,39.82,40.07,18700.0,33.2906,33.4994,33.2489,33.4576,18700.0
2008-10-16 12:40:00,40.08,40.18,39.62,39.9,5900.0,33.466,33.5495,33.0819,33.3157,5900.0
2008-10-16 12:50:00,39.89,39.93,39.57,39.6,5600.0,33.3073,33.3407,33.0401,33.0652,5600.0
2008-10-16 13:00:00,39.54,39.82,39.42,39.5,10700.0,33.0151,33.2489,32.9149,32.9817,10700.0
2008-10-16 13:10:00,39.56,39.98,39.52,39.95,21800.0,33.0318,33.3825,32.9984,33.3574,21800.0
2008-10-16 13:20:00,39.84,40.07,39.78,39.79,18800.0,33.2656,33.4576,33.2155,33.2238,18800.0
2008-10-16 13:30:00,39.75,39.86,39.45,39.45,16800.0,33.1904,33.2823,32.9399,32.9399,16800.0
2008-10-16 13:40:00,39.38,39.76,39.38,39.55,42100.0,32.8815,33.1988,32.8815,33.0234,42100.0
2008-10-16 13:50:00,39.69,40.28,39.54,40.09,36900.0,33.1403,33.633,33.0151,33.4743,36900.0
2008-10-16 14:00:00,40.11,40.21,39.81,39.84,15900.0,33.491,33.5745,33.2405,33.2656,15900.0
2008-10-16 14:10:00,39.88,39.93,39.65,39.74,7200.0,33.299,33.3407,33.1069,33.1821,7200.0
2008-10-16 14:20:00,39.77,39.78,39.5,39.67,10300.0,33.2071,33.2155,32.9817,33.1236,10300.0
2008-10-16 14:30:00,39.69,39.87,39.55,39.87,19700.0,33.1403,33.2906,33.0234,33.2906,19700.0
2008-10-16 14:40:00,39.92,40.41,39.8,40.4,10800.0,33.3324,33.7415,33.2322,33.7332,10800.0
2008-10-16 14:50:00,40.4,40.53,40.22,40.28,91300.0,33.7332,33.8417,33.5829,33.633,91300.0
2008-10-16 15:00:00,40.2,40.95,40.2,40.95,19300.0,33.5662,34.1924,33.5662,34.1924,19300.0
2008-10-16 15:10:00,40.96,41.26,40.83,41.07,134300.0,34.2008,34.4512,34.0922,34.2926,134300.0
2008-10-16 15:20:00,41.02,41.12,40.88,41.1,46200.0,34.2509,34.3343,34.134,34.3176,46200.0
2008-10-16 15:30:00,41.09,41.21,40.67,40.98,24500.0,34.3093,34.4095,33.9586,34.2175,24500.0
2008-10-16 15:40:00,41.03,41.5,40.96,41.49,40800.0,34.2592,34.6516,34.2008,34.6433,40800.0
2008-10-16 15:50:00,41.59,41.71,41.42,41.64,20300.0,34.7268,34.827,34.5848,34.7685,20300.0
2008-10-17 09:30:00,40.79,41.7,40.49,40.68,39100.0,34.0588,34.8186,33.8083,33.967,39100.0
2008-10-17 09:40:00,40.89,41.14,40.81,41.08,31900.0,34.1423,34.351,34.0755,34.301,31900.0
2008-10-17 09:50:00,41.1,41.49,41.06,41.49,9700.0,34.3176,34.6433,34.2843,34.6433,9700.0
2008-10-17 10:00:00,41.51,41.73,41.36,41.37,22800.0,34.66,34.8437,34.5347,34.5431,22800.0
2008-10-17 10:10:00,41.37,41.47,41.07,41.44,23600.0,34.5431,34.6266,34.2926,34.6015,23600.0
2008-10-17 10:20:00,41.5,41.65,41.31,41.55,32200.0,34.6516,34.7769,34.493,34.6934,32200.0
2008-10-17 10:30:00,41.6,41.6,41.24,41.52,15600.0,34.7351,34.7351,34.4345,34.6683,15600.0
2008-10-17 10:40:00,41.47,41.9,41.41,41.88,16800.0,34.6266,34.9856,34.5765,34.9689,16800.0
2008-10-17 10:50:00,41.99,42.02,41.8,41.88,49800.0,35.0608,35.0858,34.9021,34.9689,49800.0
2008-10-17 11:00:00,41.88,42.24,41.87,42.24,11900.0,34.9689,35.2695,34.9606,35.2695,11900.0
2008-10-17 11:10:00,42.14,42.14,41.86,41.86,15200.0,35.186,35.186,34.9522,34.9522,15200.0
2008-10-17 11:20:00,41.88,41.92,41.66,41.68,14200.0,34.9689,35.0023,34.7852,34.8019,14200.0
2008-10-17 11:30:00,41.66,41.77,41.51,41.56,7600.0,34.7852,34.8771,34.66,34.7017,7600.0
2008-10-17 11:40:00,41.62,41.79,41.56,41.66,27800.0,34.7518,34.8938,34.7017,34.7852,27800.0
2008-10-17 11:50:00,41.77,41.81,41.73,41.77,5900.0,34.8771,34.9105,34.8437,34.8771,5900.0
2008-10-17 12:00:00,41.82,41.86,41.77,41.8,13000.0,34.9188,34.9522,34.8771,34.9021,13000.0
2008-10-17 12:10:00,41.96,41.98,41.87,41.95,2700.0,35.0357,35.0524,34.9606,35.0274,2700.0
2008-10-17 12:20:00,41.93,42.13,41.93,41.99,5100.0,35.0107,35.1777,35.0107,35.0608,5100.0
2008-10-17 12:30:00,42.06,42.08,41.89,42.07,6000.0,35.1192,35.1359,34.9773,35.1276,6000.0
2008-10-17 12:40:00,42.06,42.38,42.06,42.36,9600.0,35.1192,35.3864,35.1192,35.3697,9600.0
2008-10-17 12:50:00,42.38,42.73,42.33,42.72,14700.0,35.3864,35.6787,35.3447,35.6703,14700.0
2008-10-17 13:00:00,42.77,42.94,42.7,42.7,7800.0,35.7121,35.854,35.6536,35.6536,7800.0
2008-10-17 13:10:00,42.74,42.8,42.61,42.71,15400.0,35.687,35.7371,35.5785,35.662,15400.0
2008-10-17 13:20:00,42.79,43.0,42.79,42.95,33300.0,35.7288,35.9041,35.7288,35.8624,33300.0
2008-10-17 13:30:00,42.99,43.42,42.93,43.4,5800.0,35.8958,36.2548,35.8457,36.2381,5800.0
2008-10-17 13:40:00,43.41,43.41,43.05,43.12,20400.0,36.2465,36.2465,35.9459,36.0043,20400.0
2008-10-17 13:50:00,43.1,43.2,42.93,42.98,8800.0,35.9876,36.0711,35.8457,35.8874,8800.0
2008-10-17 14:00:00,43.13,43.29,42.96,43.01,9800.0,36.0127,36.1463,35.8707,35.9125,9800.0
2008-10-17 14:10:00,42.96,43.05,42.81,42.82,11100.0,35.8707,35.9459,35.7455,35.7538,11100.0
2008-10-17 14:20:00,42.76,42.76,42.43,42.51,10100.0,35.7037,35.7037,35.4282,35.495,10100.0
2008-10-17 14:30:00,42.59,42.73,42.22,42.22,21400.0,35.5618,35.6787,35.2528,35.2528,21400.0
2008-10-17 14:40:00,42.23,42.58,42.02,42.58,18800.0,35.2612,35.5534,35.0858,35.5534,18800.0
2008-10-17 14:50:00,42.51,42.53,42.27,42.43,11800.0,35.495,35.5117,35.2946,35.4282,11800.0
2008-10-17 15:00:00,42.49,42.78,42.41,42.63,38400.0,35.4783,35.7204,35.4115,35.5952,38400.0
2008-10-17 15:10:00,42.62,42.62,42.05,42.05,45200.0,35.5868,35.5868,35.1109,35.1109,45200.0
2008-10-17 15:20:00,42.0,42.07,41.59,42.04,34800.0,35.0691,35.1276,34.7268,35.1025,34800.0
2008-10-17 15:30:00,42.01,42.22,41.6,41.82,13900.0,35.0775,35.2528,34.7351,34.9188,13900.0
2008-10-17 15:40:00,41.85,42.16,41.81,41.81,10900.0,34.9439,35.2027,34.9105,34.9105,10900.0
2008-10-17 15:50:00,41.86,41.91,41.63,41.63,11400.0,34.9522,34.994,34.7602,34.7602,11400.0
2008-10-20 09:30:00,42.31,42.35,42.09,42.35,39000.0,35.328,35.3614,35.1443,35.3614,39000.0
2008-10-20 09:40:00,42.33,42.34,42.06,42.31,12900.0,35.3447,35.353,35.1192,35.328,12900.0
2008-10-20 09:50:00,42.35,42.62,42.35,42.59,9600.0,35.3614,35.5868,35.3614,35.5618,9600.0
2008-10-20 10:00:00,42.67,42.87,42.59,42.7,5900.0,35.6286,35.7956,35.5618,35.6536,5900.0
2008-10-20 10:10:00,42.74,42.74,42.33,42.49,7100.0,35.687,35.687,35.3447,35.4783,7100.0
2008-10-20 10:20:00,42.49,42.51,42.25,42.25,6400.0,35.4783,35.495,35.2779,35.2779,6400.0
2008-10-20 10:30:00,42.3,42.52,42.3,42.41,7100.0,35.3196,35.5033,35.3196,35.4115,7100.0
2008-10-20 10:40:00,42.44,42.46,42.25,42.4,10200.0,35.4365,35.4532,35.2779,35.4031,10200.0
2008-10-20 10:50:00,42.48,42.48,42.0,42.19,6900.0,35.4699,35.4699,35.0691,35.2278,6900.0
2008-10-20 11:00:00,42.19,42.2,41.87,41.88,16000.0,35.2278,35.2361,34.9606,34.9689,16000.0
2008-10-20 11:10:00,41.86,41.97,41.64,41.92,18500.0,34.9522,35.0441,34.7685,35.0023,18500.0
2008-10-20 11:20:00,41.93,42.07,41.88,42.07,8200.0,35.0107,35.1276,34.9689,35.1276,8200.0
2008-10-20 11:30:00,42.15,42.15,41.94,42.06,15400.0,35.1944,35.1944,35.019,35.1192,15400.0
2008-10-20 11:40:00,42.08,42.34,41.97,42.34,21800.0,35.1359,35.353,35.0441,35.353,21800.0
2008-10-20 11:50:00,42.36,42.44,42.31,42.4,1700.0,35.3697,35.4365,35.328,35.4031,1700.0
2008-10-20 12:00:00,42.29,42.31,42.24,42.27,3500.0,35.3113,35.328,35.2695,35.2946,3500.0
2008-10-20 12:10:00,42.39,42.55,42.31,42.46,11200.0,35.3948,35.5284,35.328,35.4532,11200.0
2008-10-20 12:20:00,42.52,42.56,42.41,42.45,8000.0,35.5033,35.5367,35.4115,35.4449,8000.0
2008-10-20 12:30:00,42.4,42.54,42.38,42.39,3300.0,35.4031,35.52,35.3864,35.3948,3300.0
2008-10-20 12:40:00,42.4,42.41,42.27,42.41,1800.0,35.4031,35.4115,35.2946,35.4115,1800.0
2008-10-20 12:50:00,42.39,42.39,42.24,42.35,18200.0,35.3948,35.3948,35.2695,35.3614,18200.0
2008-10-20 13:00:00,42.28,42.29,42.16,42.18,35900.0,35.3029,35.3113,35.2027,35.2194,35900.0
2008-10-20 13:10:00,42.17,42.3,42.17,42.3,3800.0,35.2111,35.3196,35.2111,35.3196,3800.0
2008-10-20 13:20:00,42.39,42.57,42.35,42.52,9600.0,35.3948,35.5451,35.3614,35.5033,9600.0
2008-10-20 13:30:00,42.61,42.64,42.43,42.45,11300.0,35.5785,35.6035,35.4282,35.4449,11300.0
2008-10-20 13:40:00,42.42,42.64,42.42,42.64,12800.0,35.4198,35.6035,35.4198,35.6035,12800.0
2008-10-20 13:50:00,42.59,42.67,42.49,42.49,17200.0,35.5618,35.6286,35.4783,35.4783,17200.0
2008-10-20 14:00:00,42.57,42.85,42.57,42.83,26300.0,35.5451,35.7789,35.5451,35.7622,26300.0
2008-10-20 14:10:00,42.81,42.88,42.52,42.63,23700.0,35.7455,35.8039,35.5033,35.5952,23700.0
2008-10-20 14:20:00,42.66,42.67,42.46,42.53,25900.0,35.6202,35.6286,35.4532,35.5117,25900.0
2008-10-20 14:30:00,42.53,42.59,42.4,42.58,15900.0,35.5117,35.5618,35.4031,35.5534,15900.0
2008-10-20 14:40:00,42.61,42.89,42.59,42.75,23000.0,35.5785,35.8123,35.5618,35.6954,23000.0
2008-10-20 14:50:00,42.72,42.85,42.56,42.84,58200.0,35.6703,35.7789,35.5367,35.7705,58200.0
2008-10-20 15:00:00,42.84,42.99,42.68,42.9,64100.0,35.7705,35.8958,35.6369,35.8206,64100.0
2008-10-20 15:10:00,42.9,43.01,42.8,42.92,50500.0,35.8206,35.9125,35.7371,35.8373,50500.0
2008-10-20 15:20:00,42.93,42.95,42.68,42.81,133100.0,35.8457,35.8624,35.6369,35.7455,133100.0
2008-10-20 15:30:00,42.67,43.2,42.65,43.16,25000.0,35.6286,36.0711,35.6119,36.0377,25000.0
2008-10-20 15:40:00,43.14,43.16,42.95,43.09,8700.0,36.021,36.0377,35.8624,35.9793,8700.0
2008-10-20 15:50:00,43.11,43.5,43.08,43.5,18500.0,35.996,36.3216,35.9709,36.3216,18500.0
2008-10-21 09:30:00,43.0,43.08,42.55,42.84,15100.0,35.9041,35.9709,35.5284,35.7705,15100.0
2008-10-21 09:40:00,42.85,43.01,42.84,42.91,6800.0,35.7789,35.9125,35.7705,35.829,6800.0
2008-10-21 09:50:00,42.9,42.91,42.81,42.9,3900.0,35.8206,35.829,35.7455,35.8206,3900.0
2008-10-21 10:00:00,42.92,43.26,42.86,43.26,7500.0,35.8373,36.1212,35.7872,36.1212,7500.0
2008-10-21 10:10:00,43.3,43.49,43.2,43.4,10800.0,36.1546,36.3133,36.0711,36.2381,10800.0
2008-10-21 10:20:00,43.33,43.42,43.28,43.32,4000.0,36.1797,36.2548,36.1379,36.1713,4000.0
2008-10-21 10:30:00,43.24,43.24,43.12,43.19,3100.0,36.1045,36.1045,36.0043,36.0628,3100.0
2008-10-21 10:40:00,43.17,43.29,43.06,43.06,3800.0,36.0461,36.1463,35.9542,35.9542,3800.0
2008-10-21 10:50:00,43.1,43.1,42.95,42.95,3000.0,35.9876,35.9876,35.8624,35.8624,3000.0
2008-10-21 11:00:00,42.95,43.08,42.91,42.92,13700.0,35.8624,35.9709,35.829,35.8373,13700.0
2008-10-21 11:10:00,42.97,43.1,42.97,43.08,16100.0,35.8791,35.9876,35.8791,35.9709,16100.0
2008-10-21 11:20:00,43.0,43.0,42.88,42.91,2700.0,35.9041,35.9041,35.8039,35.829,2700.0
2008-10-21 11:30:00,42.93,43.06,42.91,42.96,19300.0,35.8457,35.9542,35.829,35.8707,19300.0
2008-10-21 11:40:00,43.03,43.03,42.8,42.8,2800.0,35.9292,35.9292,35.7371,35.7371,2800.0
2008-10-21 11:50:00,42.76,42.76,42.32,42.32,9500.0,35.7037,35.7037,35.3363,35.3363,9500.0
2008-10-21 12:00:00,42.25,42.47,42.25,42.41,20900.0,35.2779,35.4616,35.2779,35.4115,20900.0
2008-10-21 12:10:00,42.4,42.48,42.17,42.22,17300.0,35.4031,35.4699,35.2111,35.2528,17300.0
2008-10-21 12:20:00,42.3,42.36,42.27,42.35,3000.0,35.3196,35.3697,35.2946,35.3614,3000.0
2008-10-21 12:30:00,42.33,42.53,42.33,42.49,4000.0,35.3447,35.5117,35.3447,35.4783,4000.0
2008-10-21 12:40:00,42.49,42.49,42.22,42.27,13000.0,35.4783,35.4783,35.2528,35.2946,13000.0
2008-10-21 12:50:00,42.28,42.32,42.12,42.12,4400.0,35.3029,35.3363,35.1693,35.1693,4400.0
2008-10-21 13:00:00,42.1,42.37,42.03,42.36,11000.0,35.1526,35.3781,35.0942,35.3697,11000.0
2008-10-21 13:10:00,42.31,42.36,42.22,42.31,10800.0,35.328,35.3697,35.2528,35.328,10800.0
2008-10-21 13:20:00,42.36,42.65,42.36,42.49,25300.0,35.3697,35.6119,35.3697,35.4783,25300.0
2008-10-21 13:30:00,42.5,42.67,42.41,42.66,7700.0,35.4866,35.6286,35.4115,35.6202,7700.0
2008-10-21 13:40:00,42.64,42.67,42.51,42.54,14200.0,35.6035,35.6286,35.495,35.52,14200.0
2008-10-21 13:50:00,42.52,42.56,42.37,42.47,17200.0,35.5033,35.5367,35.3781,35.4616,17200.0
2008-10-21 14:00:00,42.47,42.63,42.47,42.53,6100.0,35.4616,35.5952,35.4616,35.5117,6100.0
2008-10-21 14:10:00,42.57,42.75,42.5,42.75,9700.0,35.5451,35.6954,35.4866,35.6954,9700.0
2008-10-21 14:20:00,42.85,42.93,42.8,42.93,16600.0,35.7789,35.8457,35.7371,35.8457,16600.0
2008-10-21 14:30:00,43.04,43.04,42.88,42.97,7200.0,35.9375,35.9375,35.8039,35.8791,7200.0
2008-10-21 14:40:00,43.02,43.28,43.02,43.08,9500.0,35.9208,36.1379,35.9208,35.9709,9500.0
2008-10-21 14:50:00,43.02,43.05,42.95,42.98,4500.0,35.9208,35.9459,35.8624,35.8874,4500.0
2008-10-21 15:00:00,43.01,43.26,42.97,42.97,10200.0,35.9125,36.1212,35.8791,35.8791,10200.0
2008-10-21 15:10:00,42.94,43.11,42.72,42.72,15800.0,35.854,35.996,35.6703,35.6703,15800.0
2008-10-21 15:20:00,42.65,42.75,42.47,42.47,15700.0,35.6119,35.6954,35.4616,35.4616,15700.0
2008-10-21 15:30:00,42.54,42.54,42.24,42.38,29800.0,35.52,35.52,35.2695,35.3864,29800.0
2008-10-21 15:40:00,42.35,42.53,42.0,42.01,52900.0,35.3614,35.5117,35.0691,35.0775,52900.0
2008-10-21 15:50:00,42.06,42.23,42.0,42.05,29500.0,35.1192,35.2612,35.0691,35.1109,29500.0
2008-10-22 09:30:00,41.18,41.31,40.87,40.87,26000.0,34.3844,34.493,34.1256,34.1256,26000.0
2008-10-22 09:40:00,40.92,41.07,40.84,40.97,8300.0,34.1674,34.2926,34.1006,34.2091,8300.0
2008-10-22 09:50:00,40.92,40.92,40.5,40.51,10500.0,34.1674,34.1674,33.8167,33.825,10500.0
2008-10-22 10:00:00,40.5,40.62,40.14,40.22,57500.0,33.8167,33.9169,33.5161,33.5829,57500.0
2008-10-22 10:10:00,40.41,40.64,40.32,40.54,19300.0,33.7415,33.9336,33.6664,33.8501,19300.0
2008-10-22 10:20:00,40.52,40.63,40.22,40.33,19200.0,33.8334,33.9252,33.5829,33.6747,19200.0
2008-10-22 10:30:00,40.39,40.58,40.33,40.58,6900.0,33.7248,33.8835,33.6747,33.8835,6900.0
2008-10-22 10:40:00,40.59,40.78,40.49,40.77,4200.0,33.8918,34.0505,33.8083,34.0421,4200.0
2008-10-22 10:50:00,40.81,40.91,40.66,40.78,10500.0,34.0755,34.159,33.9503,34.0505,10500.0
2008-10-22 11:00:00,40.78,40.78,40.48,40.63,42000.0,34.0505,34.0505,33.8,33.9252,42000.0
2008-10-22 11:10:00,40.61,40.79,40.6,40.73,52400.0,33.9085,34.0588,33.9002,34.0087,52400.0
2008-10-22 11:20:00,40.71,40.71,40.41,40.5,35200.0,33.992,33.992,33.7415,33.8167,35200.0
2008-10-22 11:30:00,40.52,40.63,40.38,40.48,5900.0,33.8334,33.9252,33.7165,33.8,5900.0
2008-10-22 11:40:00,40.46,40.8,40.42,40.69,7100.0,33.7833,34.0672,33.7499,33.9753,7100.0
2008-10-22 11:50:00,40.66,40.7,40.54,40.61,11000.0,33.9503,33.9837,33.8501,33.9085,11000.0
2008-10-22 12:00:00,40.63,40.7,40.53,40.7,2800.0,33.9252,33.9837,33.8417,33.9837,2800.0
2008-10-22 12:10:00,40.61,40.68,40.53,40.65,21400.0,33.9085,33.967,33.8417,33.9419,21400.0
2008-10-22 12:20:00,40.72,40.89,40.72,40.79,2900.0,34.0004,34.1423,34.0004,34.0588,2900.0
2008-10-22 12:30:00,40.8,40.8,40.69,40.76,7600.0,34.0672,34.0672,33.9753,34.0338,7600.0
2008-10-22 12:40:00,40.72,40.77,40.6,40.65,5400.0,34.0004,34.0421,33.9002,33.9419,5400.0
2008-10-22 12:50:00,40.64,40.76,40.62,40.66,9100.0,33.9336,34.0338,33.9169,33.9503,9100.0
2008-10-22 13:00:00,40.62,40.63,40.43,40.51,7400.0,33.9169,33.9252,33.7582,33.825,7400.0
2008-10-22 13:10:00,40.51,40.51,40.26,40.36,5000.0,33.825,33.825,33.6163,33.6998,5000.0
2008-10-22 13:20:00,40.38,40.38,40.08,40.23,9000.0,33.7165,33.7165,33.466,33.5912,9000.0
2008-10-22 13:30:00,40.14,40.21,39.99,40.04,10900.0,33.5161,33.5745,33.3908,33.4326,10900.0
2008-10-22 13:40:00,40.05,40.21,40.01,40.21,10200.0,33.4409,33.5745,33.4075,33.5745,10200.0
2008-10-22 13:50:00,40.25,40.31,40.1,40.31,8500.0,33.6079,33.658,33.4827,33.658,8500.0
2008-10-22 14:00:00,40.23,40.27,40.06,40.07,5500.0,33.5912,33.6246,33.4493,33.4576,5500.0
2008-10-22 14:10:00,40.06,40.15,39.98,40.11,13300.0,33.4493,33.5244,33.3825,33.491,13300.0
2008-10-22 14:20:00,40.1,40.32,40.1,40.27,15800.0,33.4827,33.6664,33.4827,33.6246,15800.0
2008-10-22 14:30:00,40.29,40.29,39.99,40.06,5700.0,33.6413,33.6413,33.3908,33.4493,5700.0
2008-10-22 14:40:00,39.98,39.98,39.83,39.9,15400.0,33.3825,33.3825,33.2572,33.3157,15400.0
2008-10-22 14:50:00,39.85,39.98,39.79,39.98,25100.0,33.2739,33.3825,33.2238,33.3825,25100.0
2008-10-22 15:00:00,40.01,40.04,39.87,39.9,8700.0,33.4075,33.4326,33.2906,33.3157,8700.0
2008-10-22 15:10:00,39.91,39.91,39.52,39.53,22700.0,33.324,33.324,32.9984,33.0067,22700.0
2008-10-22 15:20:00,39.53,39.68,39.42,39.47,16300.0,33.0067,33.132,32.9149,32.9566,16300.0
2008-10-22 15:30:00,39.43,39.46,38.98,38.98,68100.0,32.9232,32.9483,32.5475,32.5475,68100.0
2008-10-22 15:40:00,39.01,39.35,38.61,39.25,102700.0,32.5725,32.8564,32.2386,32.7729,102700.0
2008-10-22 15:50:00,39.24,39.8,39.22,39.71,34300.0,32.7646,33.2322,32.7479,33.157,34300.0
2008-10-23 09:30:00,39.99,40.0,39.65,39.72,29400.0,33.3908,33.3992,33.1069,33.1654,29400.0
2008-10-23 09:40:00,39.7,39.75,39.0,39.0,23500.0,33.1487,33.1904,32.5642,32.5642,23500.0
2008-10-23 09:50:00,38.96,39.24,38.8,39.24,13500.0,32.5308,32.7646,32.3972,32.7646,13500.0
2008-10-23 10:00:00,39.36,39.65,39.27,39.46,14600.0,32.8648,33.1069,32.7896,32.9483,14600.0
2008-10-23 10:10:00,39.54,39.77,39.46,39.48,3900.0,33.0151,33.2071,32.9483,32.965,3900.0
2008-10-23 10:20:00,39.52,39.69,39.25,39.36,11300.0,32.9984,33.1403,32.7729,32.8648,11300.0
2008-10-23 10:30:00,39.36,39.62,39.32,39.51,19100.0,32.8648,33.0819,32.8314,32.99,19100.0
2008-10-23 10:40:00,39.54,40.28,39.54,39.94,23200.0,33.0151,33.633,33.0151,33.3491,23200.0
2008-10-23 10:50:00,40.0,40.4,39.96,40.4,13500.0,33.3992,33.7332,33.3658,33.7332,13500.0
2008-10-23 11:00:00,40.35,40.48,40.07,40.14,24600.0,33.6914,33.8,33.4576,33.5161,24600.0
2008-10-23 11:10:00,40.14,40.26,39.87,39.94,10900.0,33.5161,33.6163,33.2906,33.3491,10900.0
2008-10-23 11:20:00,39.95,39.96,39.83,39.83,6000.0,33.3574,33.3658,33.2572,33.2572,6000.0
2008-10-23 11:30:00,39.86,40.13,39.86,40.13,7500.0,33.2823,33.5077,33.2823,33.5077,7500.0
2008-10-23 11:40:00,40.12,40.12,39.69,39.89,8800.0,33.4994,33.4994,33.1403,33.3073,8800.0
2008-10-23 11:50:00,39.93,39.97,39.83,39.92,8700.0,33.3407,33.3741,33.2572,33.3324,8700.0
2008-10-23 12:00:00,39.9,39.92,39.59,39.59,19200.0,33.3157,33.3324,33.0568,33.0568,19200.0
2008-10-23 12:10:00,39.57,39.6,39.22,39.23,14100.0,33.0401,33.0652,32.7479,32.7562,14100.0
2008-10-23 12:20:00,39.24,39.28,38.89,38.9,26700.0,32.7646,32.798,32.4723,32.4807,26700.0
2008-10-23 12:30:00,38.94,39.07,38.8,38.91,18000.0,32.5141,32.6226,32.3972,32.489,18000.0
2008-10-23 12:40:00,38.84,39.13,38.72,38.93,14300.0,32.4306,32.6727,32.3304,32.5057,14300.0
2008-10-23 12:50:00,38.95,39.05,38.61,38.63,18900.0,32.5224,32.6059,32.2386,32.2553,18900.0
2008-10-23 13:00:00,38.61,38.76,38.4,38.74,19400.0,32.2386,32.3638,32.0632,32.3471,19400.0
2008-10-23 13:10:00,38.59,38.98,38.59,38.88,14700.0,32.2219,32.5475,32.2219,32.464,14700.0
2008-10-23 13:20:00,38.86,38.88,38.51,38.51,28600.0,32.4473,32.464,32.1551,32.1551,28600.0
2008-10-23 13:30:00,38.56,38.66,38.33,38.42,31000.0,32.1968,32.2803,32.0048,32.0799,31000.0
2008-10-23 13:40:00,38.5,38.74,38.4,38.44,29400.0,32.1467,32.3471,32.0632,32.0966,29400.0
2008-10-23 13:50:00,38.41,38.51,38.25,38.42,18100.0,32.0716,32.1551,31.938,32.0799,18100.0
2008-10-23 14:00:00,38.43,38.43,37.93,38.06,37400.0,32.0883,32.0883,31.6708,31.7793,37400.0
2008-10-23 14:10:00,38.11,38.11,37.71,37.71,33800.0,31.8211,31.8211,31.4871,31.4871,33800.0
2008-10-23 14:20:00,37.65,38.05,37.59,38.01,8000.0,31.437,31.771,31.3869,31.7376,8000.0
2008-10-23 14:30:00,37.9,38.49,37.87,38.49,30600.0,31.6457,32.1384,31.6207,32.1384,30600.0
2008-10-23 14:40:00,38.49,38.52,37.86,37.86,28900.0,32.1384,32.1634,31.6123,31.6123,28900.0
2008-10-23 14:50:00,37.93,38.07,37.68,37.94,22200.0,31.6708,31.7877,31.462,31.6791,22200.0
2008-10-23 15:00:00,38.02,38.8,37.8,38.8,37200.0,31.7459,32.3972,31.5622,32.3972,37200.0
2008-10-23 15:10:00,38.77,39.07,38.47,38.48,53100.0,32.3721,32.6226,32.1217,32.13,53100.0
2008-10-23 15:20:00,38.49,39.02,38.4,38.7,48000.0,32.1384,32.5809,32.0632,32.3137,48000.0
2008-10-23 15:30:00,38.74,38.82,38.29,38.42,63100.0,32.3471,32.4139,31.9714,32.0799,63100.0
2008-10-23 15:40:00,38.36,39.58,38.31,39.37,40600.0,32.0298,33.0485,31.9881,32.8731,40600.0
2008-10-23 15:50:00,39.55,39.73,39.23,39.69,20000.0,33.0234,33.1737,32.7562,33.1403,20000.0
2008-10-24 09:30:00,36.5,37.73,36.5,37.57,46000.0,30.4767,31.5038,30.4767,31.3702,46000.0
2008-10-24 09:40:00,37.45,37.71,37.16,37.71,26000.0,31.27,31.4871,31.0278,31.4871,26000.0
2008-10-24 09:50:00,37.73,38.28,37.59,38.09,25600.0,31.5038,31.963,31.3869,31.8044,25600.0
2008-10-24 10:00:00,38.07,38.4,37.76,37.88,30300.0,31.7877,32.0632,31.5288,31.629,30300.0
2008-10-24 10:10:00,37.92,37.92,37.54,37.84,54000.0,31.6624,31.6624,31.3451,31.5956,54000.0
2008-10-24 10:20:00,37.94,38.02,37.46,37.71,28800.0,31.6791,31.7459,31.2783,31.4871,28800.0
2008-10-24 10:30:00,37.65,37.87,37.57,37.77,12100.0,31.437,31.6207,31.3702,31.5372,12100.0
2008-10-24 10:40:00,37.73,38.0,37.63,37.9,22900.0,31.5038,31.7292,31.4203,31.6457,22900.0
2008-10-24 10:50:00,37.99,38.25,37.98,38.21,19200.0,31.7209,31.938,31.7125,31.9046,19200.0
2008-10-24 11:00:00,38.22,38.36,38.08,38.08,31200.0,31.9129,32.0298,31.796,31.796,31200.0
2008-10-24 11:10:00,38.09,38.1,38.0,38.1,11700.0,31.8044,31.8127,31.7292,31.8127,11700.0
2008-10-24 11:20:00,38.18,38.64,38.17,38.51,9300.0,31.8795,32.2636,31.8712,32.1551,9300.0
2008-10-24 11:30:00,38.59,38.93,38.4,38.92,12400.0,32.2219,32.5057,32.0632,32.4974,12400.0
2008-10-24 11:40:00,38.86,38.86,38.67,38.77,6500.0,32.4473,32.4473,32.2887,32.3721,6500.0
2008-10-24 11:50:00,38.65,38.68,38.43,38.6,25700.0,32.272,32.297,32.0883,32.2302,25700.0
2008-10-24 12:00:00,38.53,38.64,38.31,38.58,23700.0,32.1718,32.2636,31.9881,32.2135,23700.0
2008-10-24 12:10:00,38.59,38.78,38.48,38.51,16500.0,32.2219,32.3805,32.13,32.1551,16500.0
2008-10-24 12:20:00,38.55,38.57,38.12,38.12,12400.0,32.1885,32.2052,31.8294,31.8294,12400.0
2008-10-24 12:30:00,38.17,38.25,38.1,38.23,12600.0,31.8712,31.938,31.8127,31.9213,12600.0
2008-10-24 12:40:00,38.17,38.22,37.92,38.02,14000.0,31.8712,31.9129,31.6624,31.7459,14000.0
2008-10-24 12:50:00,38.07,38.27,38.02,38.11,12300.0,31.7877,31.9547,31.7459,31.8211,12300.0
2008-10-24 13:00:00,38.21,38.3,38.17,38.27,9800.0,31.9046,31.9797,31.8712,31.9547,9800.0
2008-10-24 13:10:00,38.3,38.6,38.2,38.54,14100.0,31.9797,32.2302,31.8962,32.1801,14100.0
2008-10-24 13:20:00,38.53,38.63,38.29,38.32,10700.0,32.1718,32.2553,31.9714,31.9964,10700.0
2008-10-24 13:30:00,38.33,38.33,38.06,38.07,24600.0,32.0048,32.0048,31.7793,31.7877,24600.0
2008-10-24 13:40:00,38.07,38.13,37.8,37.8,16300.0,31.7877,31.8378,31.5622,31.5622,16300.0
2008-10-24 13:50:00,37.78,38.01,37.78,37.8,15000.0,31.5455,31.7376,31.5455,31.5622,15000.0
2008-10-24 14:00:00,37.76,37.85,37.66,37.82,9800.0,31.5288,31.604,31.4453,31.5789,9800.0
2008-10-24 14:10:00,37.88,38.13,37.87,38.13,17300.0,31.629,31.8378,31.6207,31.8378,17300.0
2008-10-24 14:20:00,38.14,38.14,37.78,37.93,18400.0,31.8461,31.8461,31.5455,31.6708,18400.0
2008-10-24 14:30:00,38.01,38.46,38.01,38.38,6700.0,31.7376,32.1133,31.7376,32.0465,6700.0
2008-10-24 14:40:00,38.34,38.57,38.06,38.11,23300.0,32.0131,32.2052,31.7793,31.8211,23300.0
2008-10-24 14:50:00,38.14,38.77,38.11,38.72,16800.0,31.8461,32.3721,31.8211,32.3304,16800.0
2008-10-24 15:00:00,38.68,39.11,38.54,38.73,50000.0,32.297,32.656,32.1801,32.3387,50000.0
2008-10-24 15:10:00,38.73,38.99,38.41,38.41,22600.0,32.3387,32.5558,32.0716,32.0716,22600.0
2008-10-24 15:20:00,38.32,38.88,38.32,38.78,39300.0,31.9964,32.464,31.9964,32.3805,39300.0
2008-10-24 15:30:00,38.84,38.84,38.26,38.28,12200.0,32.4306,32.4306,31.9463,31.963,12200.0
2008-10-24 15:40:00,38.53,38.71,38.46,38.71,12300.0,32.1718,32.322,32.1133,32.322,12300.0
2008-10-24 15:50:00,38.82,38.97,38.35,38.35,25600.0,32.4139,32.5391,32.0215,32.0215,25600.0
2008-10-27 09:30:00,37.71,37.71,37.3,37.53,26900.0,31.4871,31.4871,31.1447,31.3368,26900.0
2008-10-27 09:40:00,37.69,38.02,37.59,37.67,9200.0,31.4704,31.7459,31.3869,31.4537,9200.0
2008-10-27 09:50:00,37.62,38.14,37.62,38.01,50700.0,31.4119,31.8461,31.4119,31.7376,50700.0
2008-10-27 10:00:00,38.11,38.48,38.03,38.18,28400.0,31.8211,32.13,31.7543,31.8795,28400.0
2008-10-27 10:10:00,38.13,38.13,37.92,37.99,4700.0,31.8378,31.8378,31.6624,31.7209,4700.0
2008-10-27 10:20:00,37.82,37.93,37.81,37.81,9400.0,31.5789,31.6708,31.5706,31.5706,9400.0
2008-10-27 10:30:00,37.89,37.89,37.55,37.61,20900.0,31.6374,31.6374,31.3535,31.4036,20900.0
2008-10-27 10:40:00,37.65,37.8,37.46,37.78,36900.0,31.437,31.5622,31.2783,31.5455,36900.0
2008-10-27 10:50:00,37.76,38.02,37.7,38.01,11700.0,31.5288,31.7459,31.4787,31.7376,11700.0
2008-10-27 11:00:00,38.0,38.06,37.76,38.04,6500.0,31.7292,31.7793,31.5288,31.7626,6500.0
2008-10-27 11:10:00,38.05,38.3,37.94,38.0,17400.0,31.771,31.9797,31.6791,31.7292,17400.0
2008-10-27 11:20:00,37.97,38.02,37.68,37.78,14400.0,31.7042,31.7459,31.462,31.5455,14400.0
2008-10-27 11:30:00,37.85,37.87,37.64,37.85,37900.0,31.604,31.6207,31.4286,31.604,37900.0
2008-10-27 11:40:00,37.75,37.95,37.75,37.78,13100.0,31.5205,31.6875,31.5205,31.5455,13100.0
2008-10-27 11:50:00,37.72,37.85,37.71,37.71,3800.0,31.4954,31.604,31.4871,31.4871,3800.0
2008-10-27 12:00:00,37.88,38.19,37.88,38.19,18200.0,31.629,31.8879,31.629,31.8879,18200.0
2008-10-27 12:10:00,38.18,38.21,38.03,38.06,14100.0,31.8795,31.9046,31.7543,31.7793,14100.0
2008-10-27 12:20:00,37.91,38.08,37.9,37.9,17400.0,31.6541,31.796,31.6457,31.6457,17400.0
2008-10-27 12:30:00,37.85,38.19,37.85,38.12,2200.0,31.604,31.8879,31.604,31.8294,2200.0
2008-10-27 12:40:00,38.15,38.38,38.15,38.24,6100.0,31.8545,32.0465,31.8545,31.9296,6100.0
2008-10-27 12:50:00,38.24,38.42,38.2,38.4,32800.0,31.9296,32.0799,31.8962,32.0632,32800.0
2008-10-27 13:00:00,38.48,38.54,38.27,38.29,303600.0,32.13,32.1801,31.9547,31.9714,303600.0
2008-10-27 13:10:00,38.29,38.38,38.19,38.35,8300.0,31.9714,32.0465,31.8879,32.0215,8300.0
2008-10-27 13:20:00,38.36,38.67,38.34,38.67,8300.0,32.0298,32.2887,32.0131,32.2887,8300.0
2008-10-27 13:30:00,38.66,38.77,38.56,38.61,17700.0,32.2803,32.3721,32.1968,32.2386,17700.0
2008-10-27 13:40:00,38.63,38.87,38.63,38.73,10400.0,32.2553,32.4556,32.2553,32.3387,10400.0
2008-10-27 13:50:00,38.74,38.74,38.53,38.57,24800.0,32.3471,32.3471,32.1718,32.2052,24800.0
2008-10-27 14:00:00,38.64,38.64,38.46,38.46,7600.0,32.2636,32.2636,32.1133,32.1133,7600.0
2008-10-27 14:10:00,38.51,38.51,38.3,38.33,1500.0,32.1551,32.1551,31.9797,32.0048,1500.0
2008-10-27 14:20:00,38.4,38.4,37.99,37.99,13500.0,32.0632,32.0632,31.7209,31.7209,13500.0
2008-10-27 14:30:00,38.0,38.07,37.9,37.97,53500.0,31.7292,31.7877,31.6457,31.7042,53500.0
2008-10-27 14:40:00,37.95,38.12,37.89,37.96,27100.0,31.6875,31.8294,31.6374,31.6958,27100.0
2008-10-27 14:50:00,37.97,37.99,37.66,37.66,31800.0,31.7042,31.7209,31.4453,31.4453,31800.0
2008-10-27 15:00:00,37.66,37.96,37.66,37.86,32100.0,31.4453,31.6958,31.4453,31.6123,32100.0
2008-10-27 15:10:00,37.96,38.17,37.87,37.97,50100.0,31.6958,31.8712,31.6207,31.7042,50100.0
2008-10-27 15:20:00,37.88,38.03,37.73,37.86,15500.0,31.629,31.7543,31.5038,31.6123,15500.0
2008-10-27 15:30:00,37.96,38.06,37.79,37.85,13200.0,31.6958,31.7793,31.5539,31.604,13200.0
2008-10-27 15:40:00,37.92,37.93,37.62,37.78,43600.0,31.6624,31.6708,31.4119,31.5455,43600.0
2008-10-27 15:50:00,37.85,37.85,36.83,36.91,41100.0,31.604,31.604,30.7523,30.8191,41100.0
2008-10-28 09:30:00,38.21,38.21,37.72,37.97,51200.0,31.9046,31.9046,31.4954,31.7042,51200.0
2008-10-28 09:40:00,37.89,38.41,37.89,38.32,12800.0,31.6374,32.0716,31.6374,31.9964,12800.0
2008-10-28 09:50:00,38.34,38.45,38.15,38.32,6300.0,32.0131,32.105,31.8545,31.9964,6300.0
2008-10-28 10:00:00,38.26,38.26,37.79,37.9,47000.0,31.9463,31.9463,31.5539,31.6457,47000.0
2008-10-28 10:10:00,37.88,38.02,37.67,37.71,10900.0,31.629,31.7459,31.4537,31.4871,10900.0
2008-10-28 10:20:00,37.7,37.88,37.64,37.73,18400.0,31.4787,31.629,31.4286,31.5038,18400.0
2008-10-28 10:30:00,37.73,37.77,37.52,37.52,27000.0,31.5038,31.5372,31.3284,31.3284,27000.0
2008-10-28 10:40:00,37.51,37.51,37.24,37.39,32100.0,31.3201,31.3201,31.0946,31.2199,32100.0
2008-10-28 10:50:00,37.4,37.41,36.87,36.99,12300.0,31.2282,31.2366,30.7857,30.8859,12300.0
2008-10-28 11:00:00,36.99,37.33,36.98,37.07,44000.0,30.8859,31.1698,30.8775,30.9527,44000.0
2008-10-28 11:10:00,37.11,37.36,37.09,37.3,14400.0,30.9861,31.1948,30.9694,31.1447,14400.0
2008-10-28 11:20:00,37.35,37.35,37.11,37.3,15400.0,31.1865,31.1865,30.9861,31.1447,15400.0
2008-10-28 11:30:00,37.29,37.59,37.28,37.55,31900.0,31.1364,31.3869,31.128,31.3535,31900.0
2008-10-28 11:40:00,37.55,37.69,37.43,37.44,37800.0,31.3535,31.4704,31.2533,31.2616,37800.0
2008-10-28 11:50:00,37.43,37.47,37.3,37.38,11400.0,31.2533,31.2867,31.1447,31.2115,11400.0
2008-10-28 12:00:00,37.31,37.49,37.26,37.49,7800.0,31.1531,31.3034,31.1113,31.3034,7800.0
2008-10-28 12:10:00,37.49,37.58,37.45,37.57,2300.0,31.3034,31.3785,31.27,31.3702,2300.0
2008-10-28 12:20:00,37.49,37.49,37.33,37.36,4500.0,31.3034,31.3034,31.1698,31.1948,4500.0
2008-10-28 12:30:00,37.41,37.61,37.37,37.49,12800.0,31.2366,31.4036,31.2032,31.3034,12800.0
2008-10-28 12:40:00,37.51,37.7,37.48,37.66,9500.0,31.3201,31.4787,31.295,31.4453,9500.0
2008-10-28 12:50:00,37.75,37.76,37.63,37.7,11800.0,31.5205,31.5288,31.4203,31.4787,11800.0
2008-10-28 13:00:00,37.69,38.08,37.65,37.93,28300.0,31.4704,31.796,31.437,31.6708,28300.0
2008-10-28 13:10:00,37.97,38.08,37.97,38.0,13600.0,31.7042,31.796,31.7042,31.7292,13600.0
2008-10-28 13:20:00,37.96,38.04,37.85,37.88,13500.0,31.6958,31.7626,31.604,31.629,13500.0
2008-10-28 13:30:00,37.91,37.92,37.74,37.74,24500.0,31.6541,31.6624,31.5121,31.5121,24500.0
2008-10-28 13:40:00,37.73,37.76,37.63,37.68,44300.0,31.5038,31.5288,31.4203,31.462,44300.0
2008-10-28 13:50:00,37.64,37.64,37.42,37.53,11500.0,31.4286,31.4286,31.2449,31.3368,11500.0
2008-10-28 14:00:00,37.54,37.68,37.54,37.62,14300.0,31.3451,31.462,31.3451,31.4119,14300.0
2008-10-28 14:10:00,37.58,37.88,37.57,37.82,9400.0,31.3785,31.629,31.3702,31.5789,9400.0
2008-10-28 14:20:00,37.87,38.22,37.86,38.19,6600.0,31.6207,31.9129,31.6123,31.8879,6600.0
2008-10-28 14:30:00,38.19,38.44,38.19,38.3,17600.0,31.8879,32.0966,31.8879,31.9797,17600.0
2008-10-28 14:40:00,38.33,38.72,38.26,38.63,21000.0,32.0048,32.3304,31.9463,32.2553,21000.0
2008-10-28 14:50:00,38.62,39.05,38.59,38.87,28800.0,32.2469,32.6059,32.2219,32.4556,28800.0
2008-10-28 15:00:00,38.93,39.02,38.64,38.67,20500.0,32.5057,32.5809,32.2636,32.2887,20500.0
2008-10-28 15:10:00,38.68,39.19,38.67,39.19,60100.0,32.297,32.7228,32.2887,32.7228,60100.0
2008-10-28 15:20:00,39.19,39.63,39.19,39.56,51500.0,32.7228,33.0902,32.7228,33.0318,51500.0
2008-10-28 15:30:00,39.55,39.92,39.18,39.75,33200.0,33.0234,33.3324,32.7145,33.1904,33200.0
2008-10-28 15:40:00,39.85,40.02,39.75,39.99,36700.0,33.2739,33.4159,33.1904,33.3908,36700.0
2008-10-28 15:50:00,40.04,40.8,40.01,40.8,41300.0,33.4326,34.0672,33.4075,34.0672,41300.0
2008-10-29 09:30:00,40.91,40.91,40.37,40.51,33700.0,34.159,34.159,33.7081,33.825,33700.0
2008-10-29 09:40:00,40.5,40.8,40.5,40.62,39400.0,33.8167,34.0672,33.8167,33.9169,39400.0
2008-10-29 09:50:00,40.58,40.77,40.46,40.58,15600.0,33.8835,34.0421,33.7833,33.8835,15600.0
2008-10-29 10:00:00,40.45,40.92,40.41,40.92,10400.0,33.7749,34.1674,33.7415,34.1674,10400.0
2008-10-29 10:10:00,40.93,41.23,40.87,41.11,14700.0,34.1757,34.4262,34.1256,34.326,14700.0
2008-10-29 10:20:00,41.12,41.17,41.04,41.12,9100.0,34.3343,34.3761,34.2676,34.3343,9100.0
2008-10-29 10:30:00,41.08,41.12,40.65,40.65,8500.0,34.301,34.3343,33.9419,33.9419,8500.0
2008-10-29 10:40:00,40.73,40.74,40.58,40.6,18500.0,34.0087,34.0171,33.8835,33.9002,18500.0
2008-10-29 10:50:00,40.62,40.73,40.5,40.56,11400.0,33.9169,34.0087,33.8167,33.8668,11400.0
2008-10-29 11:00:00,40.53,40.72,40.47,40.72,6500.0,33.8417,34.0004,33.7916,34.0004,6500.0
2008-10-29 11:10:00,40.65,40.8,40.54,40.8,10800.0,33.9419,34.0672,33.8501,34.0672,10800.0
2008-10-29 11:20:00,40.81,40.92,40.76,40.89,21500.0,34.0755,34.1674,34.0338,34.1423,21500.0
2008-10-29 11:30:00,40.89,40.96,40.81,40.94,10300.0,34.1423,34.2008,34.0755,34.1841,10300.0
2008-10-29 11:40:00,40.96,41.04,40.84,41.04,24100.0,34.2008,34.2676,34.1006,34.2676,24100.0
2008-10-29 11:50:00,41.01,41.15,40.95,41.14,13300.0,34.2425,34.3594,34.1924,34.351,13300.0
2008-10-29 12:00:00,41.13,41.14,40.98,41.01,19300.0,34.3427,34.351,34.2175,34.2425,19300.0
2008-10-29 12:10:00,41.0,41.03,40.94,41.01,15300.0,34.2342,34.2592,34.1841,34.2425,15300.0
2008-10-29 12:20:00,41.06,41.31,41.03,41.31,19300.0,34.2843,34.493,34.2592,34.493,19300.0
2008-10-29 12:30:00,41.32,41.66,41.32,41.59,31100.0,34.5013,34.7852,34.5013,34.7268,31100.0
2008-10-29 12:40:00,41.52,41.52,41.39,41.49,24600.0,34.6683,34.6683,34.5598,34.6433,24600.0
2008-10-29 12:50:00,41.48,41.58,41.3,41.32,28000.0,34.6349,34.7184,34.4846,34.5013,28000.0
2008-10-29 13:00:00,41.36,41.4,41.27,41.32,8300.0,34.5347,34.5681,34.4596,34.5013,8300.0
2008-10-29 13:10:00,41.32,41.34,41.23,41.23,1500.0,34.5013,34.518,34.4262,34.4262,1500.0
2008-10-29 13:20:00,41.24,41.55,41.23,41.42,60400.0,34.4345,34.6934,34.4262,34.5848,60400.0
2008-10-29 13:30:00,41.45,41.72,41.43,41.64,14500.0,34.6099,34.8353,34.5932,34.7685,14500.0
2008-10-29 13:40:00,41.68,41.68,41.53,41.56,7700.0,34.8019,34.8019,34.6767,34.7017,7700.0
2008-10-29 13:50:00,41.56,41.69,41.41,41.41,10800.0,34.7017,34.8103,34.5765,34.5765,10800.0
2008-10-29 14:00:00,41.44,41.49,41.22,41.3,37100.0,34.6015,34.6433,34.4178,34.4846,37100.0
2008-10-29 14:10:00,41.26,41.65,41.0,41.41,22100.0,34.4512,34.7769,34.2342,34.5765,22100.0
2008-10-29 14:20:00,41.34,41.66,40.79,41.2,39100.0,34.518,34.7852,34.0588,34.4011,39100.0
2008-10-29 14:30:00,41.08,41.08,40.6,40.99,31400.0,34.301,34.301,33.9002,34.2258,31400.0
2008-10-29 14:40:00,41.13,41.52,41.11,41.51,40800.0,34.3427,34.6683,34.326,34.66,40800.0
2008-10-29 14:50:00,41.43,41.43,41.09,41.38,20800.0,34.5932,34.5932,34.3093,34.5514,20800.0
2008-10-29 15:00:00,41.38,41.43,41.11,41.24,42200.0,34.5514,34.5932,34.326,34.4345,42200.0
2008-10-29 15:10:00,41.2,42.06,41.2,42.05,35000.0,34.4011,35.1192,34.4011,35.1109,35000.0
2008-10-29 15:20:00,42.14,42.49,42.14,42.2,19200.0,35.186,35.4783,35.186,35.2361,19200.0
2008-10-29 15:30:00,42.15,42.37,41.72,41.89,35500.0,35.1944,35.3781,34.8353,34.9773,35500.0
2008-10-29 15:40:00,41.91,42.44,41.91,42.2,19700.0,34.994,35.4365,34.994,35.2361,19700.0
2008-10-29 15:50:00,42.25,42.28,40.58,40.63,66100.0,35.2779,35.3029,33.8835,33.9252,66100.0
2008-10-30 09:30:00,42.35,42.4,41.83,42.12,24900.0,35.3614,35.4031,34.9272,35.1693,24900.0
2008-10-30 09:40:00,42.13,42.5,42.02,42.45,16000.0,35.1777,35.4866,35.0858,35.4449,16000.0
2008-10-30 09:50:00,42.36,42.36,42.05,42.13,13500.0,35.3697,35.3697,35.1109,35.1777,13500.0
2008-10-30 10:00:00,42.14,42.35,42.08,42.26,12700.0,35.186,35.3614,35.1359,35.2862,12700.0
2008-10-30 10:10:00,42.27,42.37,41.89,41.89,10200.0,35.2946,35.3781,34.9773,34.9773,10200.0
2008-10-30 10:20:00,41.9,41.97,41.77,41.79,7900.0,34.9856,35.0441,34.8771,34.8938,7900.0
2008-10-30 10:30:00,41.8,41.9,41.63,41.64,26500.0,34.9021,34.9856,34.7602,34.7685,26500.0
2008-10-30 10:40:00,41.68,41.68,41.44,41.58,6600.0,34.8019,34.8019,34.6015,34.7184,6600.0
2008-10-30 10:50:00,41.59,41.82,41.59,41.69,26800.0,34.7268,34.9188,34.7268,34.8103,26800.0
2008-10-30 11:00:00,41.69,41.97,41.69,41.86,12500.0,34.8103,35.0441,34.8103,34.9522,12500.0
2008-10-30 11:10:00,41.86,41.98,41.63,41.63,30400.0,34.9522,35.0524,34.7602,34.7602,30400.0
2008-10-30 11:20:00,41.72,41.75,41.51,41.54,11400.0,34.8353,34.8604,34.66,34.685,11400.0
2008-10-30 11:30:00,41.62,41.67,41.31,41.49,7700.0,34.7518,34.7936,34.493,34.6433,7700.0
2008-10-30 11:40:00,41.5,41.55,41.26,41.34,18400.0,34.6516,34.6934,34.4512,34.518,18400.0
2008-10-30 11:50:00,41.32,41.34,41.06,41.24,10600.0,34.5013,34.518,34.2843,34.4345,10600.0
2008-10-30 12:00:00,41.21,41.49,41.17,41.39,6400.0,34.4095,34.6433,34.3761,34.5598,6400.0
2008-10-30 12:10:00,41.35,41.43,41.27,41.43,7100.0,34.5264,34.5932,34.4596,34.5932,7100.0
2008-10-30 12:20:00,41.46,41.57,41.36,41.46,7300.0,34.6182,34.7101,34.5347,34.6182,7300.0
2008-10-30 12:30:00,41.46,41.74,41.42,41.67,18900.0,34.6182,34.852,34.5848,34.7936,18900.0
2008-10-30 12:40:00,41.68,41.73,41.59,41.67,42800.0,34.8019,34.8437,34.7268,34.7936,42800.0
2008-10-30 12:50:00,41.72,41.72,41.52,41.52,16200.0,34.8353,34.8353,34.6683,34.6683,16200.0
2008-10-30 13:00:00,41.43,41.67,41.43,41.67,6100.0,34.5932,34.7936,34.5932,34.7936,6100.0
2008-10-30 13:10:00,41.79,42.0,41.74,41.93,9400.0,34.8938,35.0691,34.852,35.0107,9400.0
2008-10-30 13:20:00,41.87,41.87,41.61,41.61,3900.0,34.9606,34.9606,34.7435,34.7435,3900.0
2008-10-30 13:30:00,41.69,41.9,41.65,41.88,20300.0,34.8103,34.9856,34.7769,34.9689,20300.0
2008-10-30 13:40:00,41.82,41.85,41.53,41.6,99200.0,34.9188,34.9439,34.6767,34.7351,99200.0
2008-10-30 13:50:00,41.61,41.86,41.61,41.86,26900.0,34.7435,34.9522,34.7435,34.9522,26900.0
2008-10-30 14:00:00,41.85,42.04,41.82,42.03,22300.0,34.9439,35.1025,34.9188,35.0942,22300.0
2008-10-30 14:10:00,42.07,42.07,41.86,41.88,5400.0,35.1276,35.1276,34.9522,34.9689,5400.0
2008-10-30 14:20:00,41.98,42.27,41.89,42.21,21200.0,35.0524,35.2946,34.9773,35.2445,21200.0
2008-10-30 14:30:00,42.13,42.26,42.06,42.11,39800.0,35.1777,35.2862,35.1192,35.161,39800.0
2008-10-30 14:40:00,42.19,42.26,42.05,42.24,17400.0,35.2278,35.2862,35.1109,35.2695,17400.0
2008-10-30 14:50:00,42.2,42.26,42.02,42.16,31200.0,35.2361,35.2862,35.0858,35.2027,31200.0
2008-10-30 15:00:00,42.16,42.45,42.11,42.37,9000.0,35.2027,35.4449,35.161,35.3781,9000.0
2008-10-30 15:10:00,42.35,42.35,41.79,41.93,12300.0,35.3614,35.3614,34.8938,35.0107,12300.0
2008-10-30 15:20:00,41.91,42.1,41.7,42.03,40900.0,34.994,35.1526,34.8186,35.0942,40900.0
2008-10-30 15:30:00,42.09,42.09,41.62,41.88,11100.0,35.1443,35.1443,34.7518,34.9689,11100.0
2008-10-30 15:40:00,41.99,42.05,41.59,41.87,26800.0,35.0608,35.1109,34.7268,34.9606,26800.0
2008-10-30 15:50:00,41.92,42.4,41.8,42.25,53100.0,35.0023,35.4031,34.9021,35.2779,53100.0
2008-10-31 09:30:00,42.27,42.3,41.86,42.04,16600.0,35.2946,35.3196,34.9522,35.1025,16600.0
2008-10-31 09:40:00,41.98,42.05,41.67,41.67,20900.0,35.0524,35.1109,34.7936,34.7936,20900.0
2008-10-31 09:50:00,41.69,41.86,41.69,41.83,8800.0,34.8103,34.9522,34.8103,34.9272,8800.0
2008-10-31 10:00:00,41.86,42.15,41.86,42.15,7400.0,34.9522,35.1944,34.9522,35.1944,7400.0
2008-10-31 10:10:00,42.15,42.29,42.12,42.23,7900.0,35.1944,35.3113,35.1693,35.2612,7900.0
2008-10-31 10:20:00,42.24,42.25,42.06,42.15,18400.0,35.2695,35.2779,35.1192,35.1944,18400.0
2008-10-31 10:30:00,42.17,42.29,42.04,42.08,8000.0,35.2111,35.3113,35.1025,35.1359,8000.0
2008-10-31 10:40:00,42.01,42.07,41.88,42.02,15500.0,35.0775,35.1276,34.9689,35.0858,15500.0
2008-10-31 10:50:00,41.91,42.06,41.91,42.06,7300.0,34.994,35.1192,34.994,35.1192,7300.0
2008-10-31 11:00:00,42.09,42.27,42.08,42.17,14600.0,35.1443,35.2946,35.1359,35.2111,14600.0
2008-10-31 11:10:00,42.21,42.52,42.12,42.52,12300.0,35.2445,35.5033,35.1693,35.5033,12300.0
2008-10-31 11:20:00,42.53,42.61,42.46,42.55,33100.0,35.5117,35.5785,35.4532,35.5284,33100.0
2008-10-31 11:30:00,42.52,42.61,42.46,42.57,11000.0,35.5033,35.5785,35.4532,35.5451,11000.0
2008-10-31 11:40:00,42.65,42.67,42.45,42.46,12300.0,35.6119,35.6286,35.4449,35.4532,12300.0
2008-10-31 11:50:00,42.47,42.65,42.43,42.56,15300.0,35.4616,35.6119,35.4282,35.5367,15300.0
2008-10-31 12:00:00,42.53,42.53,42.43,42.45,9200.0,35.5117,35.5117,35.4282,35.4449,9200.0
2008-10-31 12:10:00,42.43,42.45,42.28,42.32,3800.0,35.4282,35.4449,35.3029,35.3363,3800.0
2008-10-31 12:20:00,42.34,42.48,42.3,42.4,4000.0,35.353,35.4699,35.3196,35.4031,4000.0
2008-10-31 12:30:00,42.44,42.44,42.26,42.29,9000.0,35.4365,35.4365,35.2862,35.3113,9000.0
2008-10-31 12:40:00,42.35,42.44,42.28,42.44,3900.0,35.3614,35.4365,35.3029,35.4365,3900.0
2008-10-31 12:50:00,42.47,42.5,42.43,42.46,2000.0,35.4616,35.4866,35.4282,35.4532,2000.0
2008-10-31 13:00:00,42.43,42.64,42.43,42.56,20200.0,35.4282,35.6035,35.4282,35.5367,20200.0
2008-10-31 13:10:00,42.58,42.74,42.56,42.74,5400.0,35.5534,35.687,35.5367,35.687,5400.0
2008-10-31 13:20:00,42.74,43.07,42.74,42.99,19300.0,35.687,35.9626,35.687,35.8958,19300.0
2008-10-31 13:30:00,43.01,43.26,43.0,43.05,17900.0,35.9125,36.1212,35.9041,35.9459,17900.0
2008-10-31 13:40:00,43.05,43.1,42.97,43.0,16900.0,35.9459,35.9876,35.8791,35.9041,16900.0
2008-10-31 13:50:00,43.0,43.05,42.91,43.0,25300.0,35.9041,35.9459,35.829,35.9041,25300.0
2008-10-31 14:00:00,43.01,43.2,42.92,43.18,17500.0,35.9125,36.0711,35.8373,36.0544,17500.0
2008-10-31 14:10:00,43.16,43.22,42.87,42.91,33500.0,36.0377,36.0878,35.7956,35.829,33500.0
2008-10-31 14:20:00,42.89,43.09,42.82,43.03,15000.0,35.8123,35.9793,35.7538,35.9292,15000.0
2008-10-31 14:30:00,43.06,43.24,42.89,43.23,14500.0,35.9542,36.1045,35.8123,36.0962,14500.0
2008-10-31 14:40:00,43.2,43.2,42.97,43.07,35700.0,36.0711,36.0711,35.8791,35.9626,35700.0
2008-10-31 14:50:00,43.12,43.3,43.12,43.28,26700.0,36.0043,36.1546,36.0043,36.1379,26700.0
2008-10-31 15:00:00,43.29,43.49,43.16,43.34,25000.0,36.1463,36.3133,36.0377,36.188,25000.0
2008-10-31 15:10:00,43.4,43.4,42.85,42.85,49000.0,36.2381,36.2381,35.7789,35.7789,49000.0
2008-10-31 15:20:00,42.85,43.0,42.59,42.67,22100.0,35.7789,35.9041,35.5618,35.6286,22100.0
2008-10-31 15:30:00,42.63,42.99,42.58,42.94,20100.0,35.5952,35.8958,35.5534,35.854,20100.0
2008-10-31 15:40:00,43.04,43.04,42.36,42.57,37200.0,35.9375,35.9375,35.3697,35.5451,37200.0
2008-10-31 15:50:00,42.6,42.92,42.36,42.91,53200.0,35.5701,35.8373,35.3697,35.829,53200.0
2008-11-03 09:30:00,42.9,43.01,42.68,42.95,28100.0,35.8206,35.9125,35.6369,35.8624,28100.0
2008-11-03 09:40:00,43.0,43.17,43.0,43.17,8000.0,35.9041,36.0461,35.9041,36.0461,8000.0
2008-11-03 09:50:00,43.17,43.18,42.92,42.92,33300.0,36.0461,36.0544,35.8373,35.8373,33300.0
2008-11-03 10:00:00,42.88,42.99,42.72,42.73,8600.0,35.8039,35.8958,35.6703,35.6787,8600.0
2008-11-03 10:10:00,42.83,43.0,42.83,42.85,1500.0,35.7622,35.9041,35.7622,35.7789,1500.0
2008-11-03 10:20:00,42.9,42.9,42.61,42.64,13000.0,35.8206,35.8206,35.5785,35.6035,13000.0
2008-11-03 10:30:00,42.6,42.77,42.55,42.77,9100.0,35.5701,35.7121,35.5284,35.7121,9100.0
2008-11-03 10:40:00,42.77,42.83,42.7,42.83,43900.0,35.7121,35.7622,35.6536,35.7622,43900.0
2008-11-03 10:50:00,42.82,42.9,42.75,42.75,21700.0,35.7538,35.8206,35.6954,35.6954,21700.0
2008-11-03 11:00:00,42.81,42.87,42.76,42.76,2600.0,35.7455,35.7956,35.7037,35.7037,2600.0
2008-11-03 11:10:00,42.85,42.85,42.71,42.76,7200.0,35.7789,35.7789,35.662,35.7037,7200.0
2008-11-03 11:20:00,42.72,42.79,42.72,42.77,4400.0,35.6703,35.7288,35.6703,35.7121,4400.0
2008-11-03 11:30:00,42.77,42.83,42.76,42.82,6900.0,35.7121,35.7622,35.7037,35.7538,6900.0
2008-11-03 11:40:00,42.83,42.9,42.83,42.84,6000.0,35.7622,35.8206,35.7622,35.7705,6000.0
2008-11-03 11:50:00,42.84,42.98,42.84,42.9,12700.0,35.7705,35.8874,35.7705,35.8206,12700.0
2008-11-03 12:00:00,42.89,42.92,42.87,42.9,11400.0,35.8123,35.8373,35.7956,35.8206,11400.0
2008-11-03 12:10:00,42.85,42.91,42.84,42.91,1100.0,35.7789,35.829,35.7705,35.829,1100.0
2008-11-03 12:20:00,42.87,42.97,42.86,42.92,12600.0,35.7956,35.8791,35.7872,35.8373,12600.0
2008-11-03 12:30:00,42.96,42.96,42.85,42.85,2900.0,35.8707,35.8707,35.7789,35.7789,2900.0
2008-11-03 12:40:00,42.84,42.86,42.73,42.73,7500.0,35.7705,35.7872,35.6787,35.6787,7500.0
2008-11-03 12:50:00,42.73,42.75,42.67,42.69,21900.0,35.6787,35.6954,35.6286,35.6453,21900.0
2008-11-03 13:00:00,42.7,42.77,42.68,42.77,23400.0,35.6536,35.7121,35.6369,35.7121,23400.0
2008-11-03 13:10:00,42.82,42.86,42.71,42.71,900.0,35.7538,35.7872,35.662,35.662,900.0
2008-11-03 13:20:00,42.73,42.79,42.7,42.72,15100.0,35.6787,35.7288,35.6536,35.6703,15100.0
2008-11-03 13:30:00,42.7,42.76,42.65,42.73,16300.0,35.6536,35.7037,35.6119,35.6787,16300.0
2008-11-03 13:40:00,42.77,42.8,42.67,42.67,30300.0,35.7121,35.7371,35.6286,35.6286,30300.0
2008-11-03 13:50:00,42.68,42.7,42.56,42.56,9000.0,35.6369,35.6536,35.5367,35.5367,9000.0
2008-11-03 14:00:00,42.57,42.57,42.49,42.55,8400.0,35.5451,35.5451,35.4783,35.5284,8400.0
2008-11-03 14:10:00,42.55,42.58,42.4,42.4,26400.0,35.5284,35.5534,35.4031,35.4031,26400.0
2008-11-03 14:20:00,42.4,42.52,42.4,42.52,18800.0,35.4031,35.5033,35.4031,35.5033,18800.0
2008-11-03 14:30:00,42.54,42.56,42.47,42.52,14200.0,35.52,35.5367,35.4616,35.5033,14200.0
2008-11-03 14:40:00,42.5,42.59,42.46,42.58,21600.0,35.4866,35.5618,35.4532,35.5534,21600.0
2008-11-03 14:50:00,42.57,42.57,42.39,42.39,9900.0,35.5451,35.5451,35.3948,35.3948,9900.0
2008-11-03 15:00:00,42.38,42.43,42.25,42.36,19000.0,35.3864,35.4282,35.2779,35.3697,19000.0
2008-11-03 15:10:00,42.37,42.49,42.34,42.48,34200.0,35.3781,35.4783,35.353,35.4699,34200.0
2008-11-03 15:20:00,42.47,42.48,42.29,42.45,24400.0,35.4616,35.4699,35.3113,35.4449,24400.0
2008-11-03 15:30:00,42.46,42.57,42.39,42.57,28200.0,35.4532,35.5451,35.3948,35.5451,28200.0
2008-11-03 15:40:00,42.57,42.77,42.57,42.72,68300.0,35.5451,35.7121,35.5451,35.6703,68300.0
2008-11-03 15:50:00,42.72,42.72,42.51,42.61,110700.0,35.6703,35.6703,35.495,35.5785,110700.0
2008-11-04 09:30:00,43.84,43.84,43.42,43.53,55200.0,36.6055,36.6055,36.2548,36.3466,55200.0
2008-11-04 09:40:00,43.5,43.5,43.37,43.48,26400.0,36.3216,36.3216,36.2131,36.3049,26400.0
2008-11-04 09:50:00,43.43,43.48,43.21,43.21,15700.0,36.2632,36.3049,36.0795,36.0795,15700.0
2008-11-04 10:00:00,43.24,43.35,43.24,43.35,12600.0,36.1045,36.1964,36.1045,36.1964,12600.0
2008-11-04 10:10:00,43.4,43.52,43.37,43.5,100700.0,36.2381,36.3383,36.2131,36.3216,100700.0
2008-11-04 10:20:00,43.5,43.65,43.49,43.65,124100.0,36.3216,36.4468,36.3133,36.4468,124100.0
2008-11-04 10:30:00,43.65,43.82,43.63,43.81,59600.0,36.4468,36.5888,36.4301,36.5804,59600.0
2008-11-04 10:40:00,43.81,43.94,43.72,43.93,8400.0,36.5804,36.689,36.5053,36.6806,8400.0
2008-11-04 10:50:00,43.94,44.04,43.89,43.89,16500.0,36.689,36.7725,36.6472,36.6472,16500.0
2008-11-04 11:00:00,43.96,44.16,43.95,44.08,8700.0,36.7057,36.8727,36.6973,36.8059,8700.0
2008-11-04 11:10:00,44.07,44.1,44.03,44.04,3100.0,36.7975,36.8226,36.7641,36.7725,3100.0
2008-11-04 11:20:00,44.01,44.08,43.99,44.06,8500.0,36.7474,36.8059,36.7307,36.7892,8500.0
2008-11-04 11:30:00,44.0,44.06,43.96,43.99,9400.0,36.7391,36.7892,36.7057,36.7307,9400.0
2008-11-04 11:40:00,44.0,44.1,43.99,44.1,7400.0,36.7391,36.8226,36.7307,36.8226,7400.0
2008-11-04 11:50:00,44.1,44.24,44.09,44.2,10100.0,36.8226,36.9395,36.8142,36.9061,10100.0
2008-11-04 12:00:00,44.14,44.19,43.97,43.98,34000.0,36.856,36.8977,36.714,36.7224,34000.0
2008-11-04 12:10:00,43.98,44.06,43.95,43.97,33500.0,36.7224,36.7892,36.6973,36.714,33500.0
2008-11-04 12:20:00,44.02,44.07,43.98,43.99,7800.0,36.7558,36.7975,36.7224,36.7307,7800.0
2008-11-04 12:30:00,43.99,44.01,43.91,44.01,11700.0,36.7307,36.7474,36.6639,36.7474,11700.0
2008-11-04 12:40:00,43.89,43.99,43.89,43.99,600.0,36.6472,36.7307,36.6472,36.7307,600.0
2008-11-04 12:50:00,43.95,43.97,43.9,43.94,6500.0,36.6973,36.714,36.6556,36.689,6500.0
2008-11-04 13:00:00,44.02,44.06,44.0,44.0,9100.0,36.7558,36.7892,36.7391,36.7391,9100.0
2008-11-04 13:10:00,44.0,44.04,43.87,44.02,8700.0,36.7391,36.7725,36.6305,36.7558,8700.0
2008-11-04 13:20:00,44.04,44.05,44.01,44.05,5600.0,36.7725,36.7808,36.7474,36.7808,5600.0
2008-11-04 13:30:00,44.08,44.1,43.96,44.06,22200.0,36.8059,36.8226,36.7057,36.7892,22200.0
2008-11-04 13:40:00,44.1,44.2,44.08,44.11,21900.0,36.8226,36.9061,36.8059,36.8309,21900.0
2008-11-04 13:50:00,44.11,44.12,44.02,44.02,40000.0,36.8309,36.8393,36.7558,36.7558,40000.0
2008-11-04 14:00:00,44.03,44.03,43.75,43.76,23100.0,36.7641,36.7641,36.5303,36.5387,23100.0
2008-11-04 14:10:00,43.78,43.87,43.72,43.83,23200.0,36.5554,36.6305,36.5053,36.5971,23200.0
2008-11-04 14:20:00,43.77,43.86,43.74,43.85,12000.0,36.547,36.6222,36.522,36.6138,12000.0
2008-11-04 14:30:00,43.88,43.89,43.74,43.82,49500.0,36.6389,36.6472,36.522,36.5888,49500.0
2008-11-04 14:40:00,43.92,43.93,43.71,43.71,11900.0,36.6723,36.6806,36.4969,36.4969,11900.0
2008-11-04 14:50:00,43.7,43.7,43.54,43.66,24200.0,36.4886,36.4886,36.355,36.4552,24200.0
2008-11-04 15:00:00,43.64,43.64,43.44,43.58,51400.0,36.4385,36.4385,36.2715,36.3884,51400.0
2008-11-04 15:10:00,43.57,43.76,43.49,43.74,16600.0,36.38,36.5387,36.3133,36.522,16600.0
2008-11-04 15:20:00,43.69,43.84,43.6,43.76,26700.0,36.4802,36.6055,36.4051,36.5387,26700.0
2008-11-04 15:30:00,43.76,44.02,43.76,43.95,18100.0,36.5387,36.7558,36.5387,36.6973,18100.0
2008-11-04 15:40:00,44.03,44.29,43.97,44.18,30300.0,36.7641,36.9812,36.714,36.8894,30300.0
2008-11-04 15:50:00,44.19,44.27,43.9,44.17,13100.0,36.8977,36.9645,36.6556,36.881,13100.0
2008-11-05 09:30:00,43.76,43.83,43.38,43.64,44600.0,36.5387,36.5971,36.2214,36.4385,44600.0
2008-11-05 09:40:00,43.64,43.65,43.26,43.41,26100.0,36.4385,36.4468,36.1212,36.2465,26100.0
2008-11-05 09:50:00,43.44,43.49,43.35,43.38,4200.0,36.2715,36.3133,36.1964,36.2214,4200.0
2008-11-05 10:00:00,43.36,43.71,43.36,43.71,20600.0,36.2047,36.4969,36.2047,36.4969,20600.0
2008-11-05 10:10:00,43.71,43.77,43.59,43.75,10400.0,36.4969,36.547,36.3967,36.5303,10400.0
2008-11-05 10:20:00,43.75,43.88,43.75,43.87,23400.0,36.5303,36.6389,36.5303,36.6305,23400.0
2008-11-05 10:30:00,43.97,43.97,43.8,43.8,21200.0,36.714,36.714,36.5721,36.5721,21200.0
2008-11-05 10:40:00,43.86,44.0,43.84,44.0,9200.0,36.6222,36.7391,36.6055,36.7391,9200.0
2008-11-05 10:50:00,43.9,43.9,43.67,43.67,10500.0,36.6556,36.6556,36.4635,36.4635,10500.0
2008-11-05 11:00:00,43.75,43.81,43.68,43.74,12200.0,36.5303,36.5804,36.4719,36.522,12200.0
2008-11-05 11:10:00,43.72,43.8,43.65,43.75,7100.0,36.5053,36.5721,36.4468,36.5303,7100.0
2008-11-05 11:20:00,43.72,43.72,43.51,43.55,25100.0,36.5053,36.5053,36.33,36.3633,25100.0
2008-11-05 11:30:00,43.51,43.53,43.42,43.44,5400.0,36.33,36.3466,36.2548,36.2715,5400.0
2008-11-05 11:40:00,43.43,43.5,43.29,43.39,12000.0,36.2632,36.3216,36.1463,36.2298,12000.0
2008-11-05 11:50:00,43.35,43.4,43.27,43.39,13100.0,36.1964,36.2381,36.1296,36.2298,13100.0
2008-11-05 12:00:00,43.37,43.42,43.32,43.34,7400.0,36.2131,36.2548,36.1713,36.188,7400.0
2008-11-05 12:10:00,43.32,43.36,43.06,43.16,17700.0,36.1713,36.2047,35.9542,36.0377,17700.0
2008-11-05 12:20:00,43.17,43.23,42.91,42.93,20700.0,36.0461,36.0962,35.829,35.8457,20700.0
2008-11-05 12:30:00,42.98,43.05,42.82,42.82,12800.0,35.8874,35.9459,35.7538,35.7538,12800.0
2008-11-05 12:40:00,42.75,42.9,42.7,42.85,6900.0,35.6954,35.8206,35.6536,35.7789,6900.0
2008-11-05 12:50:00,42.83,42.95,42.77,42.89,6800.0,35.7622,35.8624,35.7121,35.8123,6800.0
2008-11-05 13:00:00,42.93,42.98,42.8,42.95,10600.0,35.8457,35.8874,35.7371,35.8624,10600.0
2008-11-05 13:10:00,42.97,43.03,42.94,42.99,8700.0,35.8791,35.9292,35.854,35.8958,8700.0
2008-11-05 13:20:00,42.96,42.97,42.83,42.95,36000.0,35.8707,35.8791,35.7622,35.8624,36000.0
2008-11-05 13:30:00,42.92,42.93,42.72,42.76,17000.0,35.8373,35.8457,35.6703,35.7037,17000.0
2008-11-05 13:40:00,42.71,42.94,42.71,42.87,10700.0,35.662,35.854,35.662,35.7956,10700.0
2008-11-05 13:50:00,42.88,42.94,42.73,42.78,14900.0,35.8039,35.854,35.6787,35.7204,14900.0
2008-11-05 14:00:00,42.73,42.86,42.61,42.66,16100.0,35.6787,35.7872,35.5785,35.6202,16100.0
2008-11-05 14:10:00,42.62,42.76,42.62,42.74,13300.0,35.5868,35.7037,35.5868,35.687,13300.0
2008-11-05 14:20:00,42.69,42.69,42.56,42.66,23200.0,35.6453,35.6453,35.5367,35.6202,23200.0
2008-11-05 14:30:00,42.66,42.99,42.65,42.83,13700.0,35.6202,35.8958,35.6119,35.7622,13700.0
2008-11-05 14:40:00,42.83,42.9,42.78,42.82,16400.0,35.7622,35.8206,35.7204,35.7538,16400.0
2008-11-05 14:50:00,42.81,42.96,42.71,42.8,20400.0,35.7455,35.8707,35.662,35.7371,20400.0
2008-11-05 15:00:00,42.77,42.98,42.75,42.82,19600.0,35.7121,35.8874,35.6954,35.7538,19600.0
2008-11-05 15:10:00,42.79,42.8,42.53,42.61,40200.0,35.7288,35.7371,35.5117,35.5785,40200.0
2008-11-05 15:20:00,42.58,42.61,42.37,42.45,17500.0,35.5534,35.5785,35.3781,35.4449,17500.0
2008-11-05 15:30:00,42.46,42.46,42.12,42.12,24400.0,35.4532,35.4532,35.1693,35.1693,24400.0
2008-11-05 15:40:00,42.08,42.56,42.08,42.49,22700.0,35.1359,35.5367,35.1359,35.4783,22700.0
2008-11-05 15:50:00,42.48,42.48,41.91,42.05,44600.0,35.4699,35.4699,34.994,35.1109,44600.0
2008-11-06 09:30:00,41.37,41.95,41.37,41.87,30800.0,34.5431,35.0274,34.5431,34.9606,30800.0
2008-11-06 09:40:00,41.83,41.83,41.47,41.52,10500.0,34.9272,34.9272,34.6266,34.6683,10500.0
2008-11-06 09:50:00,41.44,41.44,41.23,41.27,5000.0,34.6015,34.6015,34.4262,34.4596,5000.0
2008-11-06 10:00:00,41.26,41.26,41.02,41.22,9100.0,34.4512,34.4512,34.2509,34.4178,9100.0
2008-11-06 10:10:00,41.24,41.35,41.2,41.31,6400.0,34.4345,34.5264,34.4011,34.493,6400.0
2008-11-06 10:20:00,41.36,41.39,41.07,41.12,17100.0,34.5347,34.5598,34.2926,34.3343,17100.0
2008-11-06 10:30:00,41.14,41.14,40.91,41.04,15500.0,34.351,34.351,34.159,34.2676,15500.0
2008-11-06 10:40:00,41.02,41.02,40.82,40.94,6500.0,34.2509,34.2509,34.0839,34.1841,6500.0
2008-11-06 10:50:00,40.87,40.94,40.73,40.93,10600.0,34.1256,34.1841,34.0087,34.1757,10600.0
2008-11-06 11:00:00,40.93,41.01,40.78,40.79,9500.0,34.1757,34.2425,34.0505,34.0588,9500.0
2008-11-06 11:10:00,40.74,40.83,40.66,40.75,10200.0,34.0171,34.0922,33.9503,34.0254,10200.0
2008-11-06 11:20:00,40.68,40.74,40.6,40.73,12000.0,33.967,34.0171,33.9002,34.0087,12000.0
2008-11-06 11:30:00,40.75,40.79,40.54,40.63,18500.0,34.0254,34.0588,33.8501,33.9252,18500.0
2008-11-06 11:40:00,40.66,40.85,40.63,40.75,21900.0,33.9503,34.1089,33.9252,34.0254,21900.0
2008-11-06 11:50:00,40.75,40.78,40.63,40.76,10500.0,34.0254,34.0505,33.9252,34.0338,10500.0
2008-11-06 12:00:00,40.59,40.78,40.48,40.51,6200.0,33.8918,34.0505,33.8,33.825,6200.0
2008-11-06 12:10:00,40.51,40.63,40.45,40.49,23900.0,33.825,33.9252,33.7749,33.8083,23900.0
2008-11-06 12:20:00,40.46,40.53,40.3,40.3,8800.0,33.7833,33.8417,33.6497,33.6497,8800.0
2008-11-06 12:30:00,40.28,40.34,40.23,40.24,9900.0,33.633,33.6831,33.5912,33.5996,9900.0
2008-11-06 12:40:00,40.26,40.35,40.21,40.35,14800.0,33.6163,33.6914,33.5745,33.6914,14800.0
2008-11-06 12:50:00,40.41,40.46,40.31,40.4,7700.0,33.7415,33.7833,33.658,33.7332,7700.0
2008-11-06 13:00:00,40.37,40.42,40.14,40.24,19000.0,33.7081,33.7499,33.5161,33.5996,19000.0
2008-11-06 13:10:00,40.25,40.25,40.06,40.12,14300.0,33.6079,33.6079,33.4493,33.4994,14300.0
2008-11-06 13:20:00,40.13,40.29,40.13,40.28,11700.0,33.5077,33.6413,33.5077,33.633,11700.0
2008-11-06 13:30:00,40.2,40.2,40.03,40.09,22400.0,33.5662,33.5662,33.4242,33.4743,22400.0
2008-11-06 13:40:00,40.08,40.08,39.95,40.02,38800.0,33.466,33.466,33.3574,33.4159,38800.0
2008-11-06 13:50:00,40.03,40.25,39.97,40.25,22600.0,33.4242,33.6079,33.3741,33.6079,22600.0
2008-11-06 14:00:00,40.2,40.52,40.17,40.43,30000.0,33.5662,33.8334,33.5411,33.7582,30000.0
2008-11-06 14:10:00,40.37,40.52,40.27,40.42,35000.0,33.7081,33.8334,33.6246,33.7499,35000.0
2008-11-06 14:20:00,40.38,40.43,40.2,40.21,39300.0,33.7165,33.7582,33.5662,33.5745,39300.0
2008-11-06 14:30:00,40.29,40.65,40.26,40.64,13500.0,33.6413,33.9419,33.6163,33.9336,13500.0
2008-11-06 14:40:00,40.6,40.73,40.52,40.62,23300.0,33.9002,34.0087,33.8334,33.9169,23300.0
2008-11-06 14:50:00,40.66,40.72,40.44,40.49,23400.0,33.9503,34.0004,33.7666,33.8083,23400.0
2008-11-06 15:00:00,40.5,40.56,40.08,40.12,21300.0,33.8167,33.8668,33.466,33.4994,21300.0
2008-11-06 15:10:00,40.1,40.27,40.1,40.27,19500.0,33.4827,33.6246,33.4827,33.6246,19500.0
2008-11-06 15:20:00,40.27,40.28,39.97,40.07,21600.0,33.6246,33.633,33.3741,33.4576,21600.0
2008-11-06 15:30:00,40.01,40.15,39.9,39.9,12900.0,33.4075,33.5244,33.3157,33.3157,12900.0
2008-11-06 15:40:00,39.89,40.27,39.89,39.99,25200.0,33.3073,33.6246,33.3073,33.3908,25200.0
2008-11-06 15:50:00,40.01,40.12,39.86,40.11,46400.0,33.4075,33.4994,33.2823,33.491,46400.0
2008-11-07 09:30:00,40.34,40.61,40.34,40.48,14000.0,33.6831,33.9085,33.6831,33.8,14000.0
2008-11-07 09:40:00,40.44,40.47,40.16,40.27,5000.0,33.7666,33.7916,33.5328,33.6246,5000.0
2008-11-07 09:50:00,40.19,40.43,40.17,40.33,22600.0,33.5578,33.7582,33.5411,33.6747,22600.0
2008-11-07 10:00:00,40.35,40.74,40.35,40.64,13000.0,33.6914,34.0171,33.6914,33.9336,13000.0
2008-11-07 10:10:00,40.6,40.87,40.59,40.84,10800.0,33.9002,34.1256,33.8918,34.1006,10800.0
2008-11-07 10:20:00,40.9,41.07,40.89,41.02,18300.0,34.1507,34.2926,34.1423,34.2509,18300.0
2008-11-07 10:30:00,40.99,41.15,40.87,41.14,7000.0,34.2258,34.3594,34.1256,34.351,7000.0
2008-11-07 10:40:00,41.05,41.15,40.96,40.96,7000.0,34.2759,34.3594,34.2008,34.2008,7000.0
2008-11-07 10:50:00,40.96,40.96,40.84,40.84,4400.0,34.2008,34.2008,34.1006,34.1006,4400.0
2008-11-07 11:00:00,40.83,40.84,40.7,40.7,1400.0,34.0922,34.1006,33.9837,33.9837,1400.0
2008-11-07 11:10:00,40.66,40.79,40.66,40.73,23100.0,33.9503,34.0588,33.9503,34.0087,23100.0
2008-11-07 11:20:00,40.74,40.74,40.44,40.5,23000.0,34.0171,34.0171,33.7666,33.8167,23000.0
2008-11-07 11:30:00,40.5,40.66,40.42,40.65,82500.0,33.8167,33.9503,33.7499,33.9419,82500.0
2008-11-07 11:40:00,40.55,40.79,40.53,40.72,82100.0,33.8584,34.0588,33.8417,34.0004,82100.0
2008-11-07 11:50:00,40.72,40.88,40.64,40.88,16200.0,34.0004,34.134,33.9336,34.134,16200.0
2008-11-07 12:00:00,40.82,41.0,40.82,40.9,7400.0,34.0839,34.2342,34.0839,34.1507,7400.0
2008-11-07 12:10:00,40.94,40.94,40.7,40.72,16500.0,34.1841,34.1841,33.9837,34.0004,16500.0
2008-11-07 12:20:00,40.7,40.87,40.7,40.86,4100.0,33.9837,34.1256,33.9837,34.1173,4100.0
2008-11-07 12:30:00,40.79,40.79,40.64,40.75,6100.0,34.0588,34.0588,33.9336,34.0254,6100.0
2008-11-07 12:40:00,40.73,40.88,40.73,40.83,5700.0,34.0087,34.134,34.0087,34.0922,5700.0
2008-11-07 12:50:00,40.83,40.94,40.75,40.88,30700.0,34.0922,34.1841,34.0254,34.134,30700.0
2008-11-07 13:00:00,40.9,40.98,40.83,40.83,7000.0,34.1507,34.2175,34.0922,34.0922,7000.0
2008-11-07 13:10:00,40.78,40.85,40.76,40.82,7300.0,34.0505,34.1089,34.0338,34.0839,7300.0
2008-11-07 13:20:00,40.81,40.92,40.78,40.92,10000.0,34.0755,34.1674,34.0505,34.1674,10000.0
2008-11-07 13:30:00,40.93,40.94,40.74,40.76,21000.0,34.1757,34.1841,34.0171,34.0338,21000.0
2008-11-07 13:40:00,40.76,40.76,40.67,40.72,4000.0,34.0338,34.0338,33.9586,34.0004,4000.0
2008-11-07 13:50:00,40.77,40.87,40.71,40.87,14100.0,34.0421,34.1256,33.992,34.1256,14100.0
2008-11-07 14:00:00,40.83,40.84,40.76,40.76,1800.0,34.0922,34.1006,34.0338,34.0338,1800.0
2008-11-07 14:10:00,40.77,40.9,40.77,40.9,3600.0,34.0421,34.1507,34.0421,34.1507,3600.0
2008-11-07 14:20:00,40.88,40.92,40.78,40.78,7200.0,34.134,34.1674,34.0505,34.0505,7200.0
2008-11-07 14:30:00,40.87,41.01,40.85,41.0,8600.0,34.1256,34.2425,34.1089,34.2342,8600.0
2008-11-07 14:40:00,41.01,41.16,41.01,41.05,25200.0,34.2425,34.3677,34.2425,34.2759,25200.0
2008-11-07 14:50:00,41.07,41.14,40.5,40.52,27700.0,34.2926,34.351,33.8167,33.8334,27700.0
2008-11-07 15:00:00,40.5,40.64,40.31,40.6,16500.0,33.8167,33.9336,33.658,33.9002,16500.0
2008-11-07 15:10:00,40.57,40.74,40.52,40.55,20300.0,33.8751,34.0171,33.8334,33.8584,20300.0
2008-11-07 15:20:00,40.54,40.54,40.28,40.38,29800.0,33.8501,33.8501,33.633,33.7165,29800.0
2008-11-07 15:30:00,40.32,40.64,40.32,40.59,5800.0,33.6664,33.9336,33.6664,33.8918,5800.0
2008-11-07 15:40:00,40.69,40.87,40.59,40.74,23400.0,33.9753,34.1256,33.8918,34.0171,23400.0
2008-11-07 15:50:00,40.64,41.12,40.59,41.12,63500.0,33.9336,34.3343,33.8918,34.3343,63500.0
2008-11-10 09:30:00,41.72,42.08,41.72,41.76,32500.0,34.8353,35.1359,34.8353,34.8687,32500.0
2008-11-10 09:40:00,41.75,41.9,41.72,41.74,17200.0,34.8604,34.9856,34.8353,34.852,17200.0
2008-11-10 09:50:00,41.73,41.77,41.59,41.61,6600.0,34.8437,34.8771,34.7268,34.7435,6600.0
2008-11-10 10:00:00,41.65,41.65,41.51,41.6,6800.0,34.7769,34.7769,34.66,34.7351,6800.0
2008-11-10 10:10:00,41.63,41.77,41.63,41.77,5700.0,34.7602,34.8771,34.7602,34.8771,5700.0
2008-11-10 10:20:00,41.67,41.81,41.59,41.65,4200.0,34.7936,34.9105,34.7268,34.7769,4200.0
2008-11-10 10:30:00,41.63,41.63,41.52,41.54,12900.0,34.7602,34.7602,34.6683,34.685,12900.0
2008-11-10 10:40:00,41.52,41.62,41.44,41.46,6800.0,34.6683,34.7518,34.6015,34.6182,6800.0
2008-11-10 10:50:00,41.42,41.45,41.32,41.38,15000.0,34.5848,34.6099,34.5013,34.5514,15000.0
2008-11-10 11:00:00,41.34,41.35,41.21,41.29,6000.0,34.518,34.5264,34.4095,34.4763,6000.0
2008-11-10 11:10:00,41.18,41.2,41.18,41.2,800.0,34.3844,34.4011,34.3844,34.4011,800.0
2008-11-10 11:20:00,41.16,41.37,41.16,41.32,10100.0,34.3677,34.5431,34.3677,34.5013,10100.0
2008-11-10 11:30:00,41.38,41.38,41.21,41.31,6800.0,34.5514,34.5514,34.4095,34.493,6800.0
2008-11-10 11:40:00,41.26,41.26,40.98,41.0,6300.0,34.4512,34.4512,34.2175,34.2342,6300.0
2008-11-10 11:50:00,40.94,40.96,40.82,40.84,18200.0,34.1841,34.2008,34.0839,34.1006,18200.0
2008-11-10 12:00:00,40.85,41.0,40.85,41.0,4500.0,34.1089,34.2342,34.1089,34.2342,4500.0
2008-11-10 12:10:00,40.99,41.06,40.95,40.95,3300.0,34.2258,34.2843,34.1924,34.1924,3300.0
2008-11-10 12:20:00,40.95,40.96,40.72,40.76,13300.0,34.1924,34.2008,34.0004,34.0338,13300.0
2008-11-10 12:30:00,40.73,40.77,40.56,40.59,14800.0,34.0087,34.0421,33.8668,33.8918,14800.0
2008-11-10 12:40:00,40.58,40.6,40.52,40.56,111600.0,33.8835,33.9002,33.8334,33.8668,111600.0
2008-11-10 12:50:00,40.57,40.57,40.35,40.45,6600.0,33.8751,33.8751,33.6914,33.7749,6600.0
2008-11-10 13:00:00,40.42,40.56,40.32,40.55,30300.0,33.7499,33.8668,33.6664,33.8584,30300.0
2008-11-10 13:10:00,40.56,40.65,40.52,40.57,4200.0,33.8668,33.9419,33.8334,33.8751,4200.0
2008-11-10 13:20:00,40.6,40.69,40.45,40.67,12000.0,33.9002,33.9753,33.7749,33.9586,12000.0
2008-11-10 13:30:00,40.68,40.75,40.6,40.74,19700.0,33.967,34.0254,33.9002,34.0171,19700.0
2008-11-10 13:40:00,40.73,40.73,40.52,40.53,24300.0,34.0087,34.0087,33.8334,33.8417,24300.0
2008-11-10 13:50:00,40.58,40.88,40.58,40.87,10200.0,33.8835,34.134,33.8835,34.1256,10200.0
2008-11-10 14:00:00,40.83,40.97,40.78,40.96,17600.0,34.0922,34.2091,34.0505,34.2008,17600.0
2008-11-10 14:10:00,40.91,40.91,40.66,40.72,10500.0,34.159,34.159,33.9503,34.0004,10500.0
2008-11-10 14:20:00,40.78,40.78,40.61,40.61,8900.0,34.0505,34.0505,33.9085,33.9085,8900.0
2008-11-10 14:30:00,40.66,40.66,40.47,40.53,9100.0,33.9503,33.9503,33.7916,33.8417,9100.0
2008-11-10 14:40:00,40.54,40.63,40.42,40.44,16100.0,33.8501,33.9252,33.7499,33.7666,16100.0
2008-11-10 14:50:00,40.39,40.55,40.28,40.4,29400.0,33.7248,33.8584,33.633,33.7332,29400.0
2008-11-10 15:00:00,40.37,40.44,40.15,40.24,38700.0,33.7081,33.7666,33.5244,33.5996,38700.0
2008-11-10 15:10:00,40.33,40.53,40.19,40.27,63700.0,33.6747,33.8417,33.5578,33.6246,63700.0
2008-11-10 15:20:00,40.27,40.28,40.1,40.19,64500.0,33.6246,33.633,33.4827,33.5578,64500.0
2008-11-10 15:30:00,40.15,40.38,40.15,40.16,62500.0,33.5244,33.7165,33.5244,33.5328,62500.0
2008-11-10 15:40:00,40.22,40.46,40.17,40.37,14800.0,33.5829,33.7833,33.5411,33.7081,14800.0
2008-11-10 15:50:00,40.39,40.63,40.39,40.62,10700.0,33.7248,33.9252,33.7248,33.9169,10700.0
2008-11-11 09:30:00,40.01,40.06,39.75,39.85,12600.0,33.4075,33.4493,33.1904,33.2739,12600.0
2008-11-11 09:40:00,39.87,39.87,39.51,39.53,11800.0,33.2906,33.2906,32.99,33.0067,11800.0
2008-11-11 09:50:00,39.51,39.51,39.27,39.33,13800.0,32.99,32.99,32.7896,32.8397,13800.0
2008-11-11 10:00:00,39.3,39.44,39.24,39.4,34300.0,32.8147,32.9316,32.7646,32.8982,34300.0
2008-11-11 10:10:00,39.42,39.5,39.33,39.42,14700.0,32.9149,32.9817,32.8397,32.9149,14700.0
2008-11-11 10:20:00,39.46,39.56,39.39,39.49,6300.0,32.9483,33.0318,32.8898,32.9733,6300.0
2008-11-11 10:30:00,39.37,39.52,39.35,39.41,7600.0,32.8731,32.9984,32.8564,32.9065,7600.0
2008-11-11 10:40:00,39.39,39.4,39.28,39.31,6000.0,32.8898,32.8982,32.798,32.823,6000.0
2008-11-11 10:50:00,39.31,39.39,39.2,39.2,5100.0,32.823,32.8898,32.7312,32.7312,5100.0
2008-11-11 11:00:00,39.22,39.23,39.08,39.15,5400.0,32.7479,32.7562,32.631,32.6894,5400.0
2008-11-11 11:10:00,39.16,39.29,39.16,39.22,6100.0,32.6978,32.8063,32.6978,32.7479,6100.0
2008-11-11 11:20:00,39.29,39.35,39.29,39.32,2000.0,32.8063,32.8564,32.8063,32.8314,2000.0
2008-11-11 11:30:00,39.26,39.26,39.13,39.25,900.0,32.7813,32.7813,32.6727,32.7729,900.0
2008-11-11 11:40:00,39.29,39.4,39.29,39.33,5400.0,32.8063,32.8982,32.8063,32.8397,5400.0
2008-11-11 11:50:00,39.31,39.35,39.21,39.29,5900.0,32.823,32.8564,32.7395,32.8063,5900.0
2008-11-11 12:00:00,39.24,39.27,39.15,39.15,11000.0,32.7646,32.7896,32.6894,32.6894,11000.0
2008-11-11 12:10:00,39.15,39.25,39.14,39.2,9500.0,32.6894,32.7729,32.6811,32.7312,9500.0
2008-11-11 12:20:00,39.15,39.17,39.0,39.09,8500.0,32.6894,32.7061,32.5642,32.6393,8500.0
2008-11-11 12:30:00,39.06,39.17,39.06,39.12,18600.0,32.6143,32.7061,32.6143,32.6644,18600.0
2008-11-11 12:40:00,39.18,39.23,39.11,39.11,2800.0,32.7145,32.7562,32.656,32.656,2800.0
2008-11-11 12:50:00,39.09,39.23,39.04,39.23,11000.0,32.6393,32.7562,32.5976,32.7562,11000.0
2008-11-11 13:00:00,39.26,39.34,39.22,39.33,19200.0,32.7813,32.8481,32.7479,32.8397,19200.0
2008-11-11 13:10:00,39.34,39.35,39.23,39.27,32600.0,32.8481,32.8564,32.7562,32.7896,32600.0
2008-11-11 13:20:00,39.3,39.31,39.16,39.2,15000.0,32.8147,32.823,32.6978,32.7312,15000.0
2008-11-11 13:30:00,39.21,39.26,39.12,39.12,17800.0,32.7395,32.7813,32.6644,32.6644,17800.0
2008-11-11 13:40:00,39.13,39.32,39.11,39.24,48700.0,32.6727,32.8314,32.656,32.7646,48700.0
2008-11-11 13:50:00,39.24,39.69,39.23,39.68,23000.0,32.7646,33.1403,32.7562,33.132,23000.0
2008-11-11 14:00:00,39.65,39.84,39.48,39.53,25500.0,33.1069,33.2656,32.965,33.0067,25500.0
2008-11-11 14:10:00,39.55,39.77,39.51,39.76,25900.0,33.0234,33.2071,32.99,33.1988,25900.0
2008-11-11 14:20:00,39.84,40.22,39.84,40.22,26600.0,33.2656,33.5829,33.2656,33.5829,26600.0
2008-11-11 14:30:00,40.26,40.4,40.07,40.07,40200.0,33.6163,33.7332,33.4576,33.4576,40200.0
2008-11-11 14:40:00,40.03,40.09,39.88,39.89,50300.0,33.4242,33.4743,33.299,33.3073,50300.0
2008-11-11 14:50:00,39.87,39.87,39.56,39.65,33500.0,33.2906,33.2906,33.0318,33.1069,33500.0
2008-11-11 15:00:00,39.53,39.76,39.52,39.62,40200.0,33.0067,33.1988,32.9984,33.0819,40200.0
2008-11-11 15:10:00,39.61,39.88,39.61,39.85,32900.0,33.0735,33.299,33.0735,33.2739,32900.0
2008-11-11 15:20:00,39.89,39.99,39.67,39.78,24300.0,33.3073,33.3908,33.1236,33.2155,24300.0
2008-11-11 15:30:00,39.73,39.74,39.2,39.21,34200.0,33.1737,33.1821,32.7312,32.7395,34200.0
2008-11-11 15:40:00,39.28,39.64,39.28,39.64,23900.0,32.798,33.0986,32.798,33.0986,23900.0
2008-11-11 15:50:00,39.66,39.7,39.51,39.56,32200.0,33.1153,33.1487,32.99,33.0318,32200.0
2008-11-12 09:30:00,38.64,38.8,38.59,38.73,32500.0,32.2636,32.3972,32.2219,32.3387,32500.0
2008-11-12 09:40:00,38.79,38.8,38.52,38.69,26700.0,32.3888,32.3972,32.1634,32.3053,26700.0
2008-11-12 09:50:00,38.71,38.94,38.71,38.79,16400.0,32.322,32.5141,32.322,32.3888,16400.0
2008-11-12 10:00:00,38.77,38.92,38.66,38.66,14500.0,32.3721,32.4974,32.2803,32.2803,14500.0
2008-11-12 10:10:00,38.68,38.87,38.65,38.71,14000.0,32.297,32.4556,32.272,32.322,14000.0
2008-11-12 10:20:00,38.71,38.71,38.5,38.53,17100.0,32.322,32.322,32.1467,32.1718,17100.0
2008-11-12 10:30:00,38.5,38.56,38.25,38.26,22700.0,32.1467,32.1968,31.938,31.9463,22700.0
2008-11-12 10:40:00,38.31,38.39,38.2,38.36,16900.0,31.9881,32.0549,31.8962,32.0298,16900.0
2008-11-12 10:50:00,38.34,38.51,38.34,38.44,7300.0,32.0131,32.1551,32.0131,32.0966,7300.0
2008-11-12 11:00:00,38.4,38.43,38.2,38.25,14100.0,32.0632,32.0883,31.8962,31.938,14100.0
2008-11-12 11:10:00,38.32,38.44,38.14,38.42,25100.0,31.9964,32.0966,31.8461,32.0799,25100.0
2008-11-12 11:20:00,38.41,38.51,38.37,38.47,17300.0,32.0716,32.1551,32.0382,32.1217,17300.0
2008-11-12 11:30:00,38.47,38.53,38.29,38.34,13300.0,32.1217,32.1718,31.9714,32.0131,13300.0
2008-11-12 11:40:00,38.32,38.36,38.18,38.23,5800.0,31.9964,32.0298,31.8795,31.9213,5800.0
2008-11-12 11:50:00,38.25,38.39,38.19,38.35,12300.0,31.938,32.0549,31.8879,32.0215,12300.0
2008-11-12 12:00:00,38.38,38.38,38.21,38.24,11300.0,32.0465,32.0465,31.9046,31.9296,11300.0
2008-11-12 12:10:00,38.24,38.28,38.17,38.19,9400.0,31.9296,31.963,31.8712,31.8879,9400.0
2008-11-12 12:20:00,38.19,38.43,38.18,38.37,31300.0,31.8879,32.0883,31.8795,32.0382,31300.0
2008-11-12 12:30:00,38.42,38.49,38.37,38.49,3400.0,32.0799,32.1384,32.0382,32.1384,3400.0
2008-11-12 12:40:00,38.53,38.54,38.43,38.43,27300.0,32.1718,32.1801,32.0883,32.0883,27300.0
2008-11-12 12:50:00,38.45,38.56,38.4,38.55,14400.0,32.105,32.1968,32.0632,32.1885,14400.0
2008-11-12 13:00:00,38.58,38.61,38.46,38.47,15800.0,32.2135,32.2386,32.1133,32.1217,15800.0
2008-11-12 13:10:00,38.48,38.51,38.28,38.33,19900.0,32.13,32.1551,31.963,32.0048,19900.0
2008-11-12 13:20:00,38.34,38.36,38.27,38.36,7500.0,32.0131,32.0298,31.9547,32.0298,7500.0
2008-11-12 13:30:00,38.37,38.37,38.25,38.3,2800.0,32.0382,32.0382,31.938,31.9797,2800.0
2008-11-12 13:40:00,38.33,38.41,38.3,38.31,22000.0,32.0048,32.0716,31.9797,31.9881,22000.0
2008-11-12 13:50:00,38.32,38.32,38.06,38.13,21900.0,31.9964,31.9964,31.7793,31.8378,21900.0
2008-11-12 14:00:00,38.11,38.12,37.95,37.98,6600.0,31.8211,31.8294,31.6875,31.7125,6600.0
2008-11-12 14:10:00,37.94,38.07,37.92,38.07,7300.0,31.6791,31.7877,31.6624,31.7877,7300.0
2008-11-12 14:20:00,38.12,38.21,38.09,38.11,17800.0,31.8294,31.9046,31.8044,31.8211,17800.0
2008-11-12 14:30:00,38.08,38.24,38.03,38.03,13000.0,31.796,31.9296,31.7543,31.7543,13000.0
2008-11-12 14:40:00,37.99,38.22,37.99,38.05,16100.0,31.7209,31.9129,31.7209,31.771,16100.0
2008-11-12 14:50:00,38.05,38.07,37.92,37.93,13000.0,31.771,31.7877,31.6624,31.6708,13000.0
2008-11-12 15:00:00,37.87,37.94,37.78,37.84,36500.0,31.6207,31.6791,31.5455,31.5956,36500.0
2008-11-12 15:10:00,37.82,37.91,37.75,37.9,20900.0,31.5789,31.6541,31.5205,31.6457,20900.0
2008-11-12 15:20:00,37.86,37.86,37.66,37.72,69200.0,31.6123,31.6123,31.4453,31.4954,69200.0
2008-11-12 15:30:00,37.71,37.86,37.71,37.76,23400.0,31.4871,31.6123,31.4871,31.5288,23400.0
2008-11-12 15:40:00,37.78,38.0,37.59,37.75,22100.0,31.5455,31.7292,31.3869,31.5205,22100.0
2008-11-12 15:50:00,37.73,37.78,37.63,37.65,27800.0,31.5038,31.5455,31.4203,31.437,27800.0
2008-11-13 09:30:00,37.93,38.05,37.65,37.88,12100.0,31.6708,31.771,31.437,31.629,12100.0
2008-11-13 09:40:00,37.83,37.83,37.44,37.45,9600.0,31.5873,31.5873,31.2616,31.27,9600.0
2008-11-13 09:50:00,37.43,37.52,37.25,37.29,32100.0,31.2533,31.3284,31.103,31.1364,32100.0
2008-11-13 10:00:00,37.26,37.5,37.21,37.31,48700.0,31.1113,31.3117,31.0696,31.1531,48700.0
2008-11-13 10:10:00,37.38,37.9,37.38,37.8,23400.0,31.2115,31.6457,31.2115,31.5622,23400.0
2008-11-13 10:20:00,37.84,38.08,37.84,37.94,15700.0,31.5956,31.796,31.5956,31.6791,15700.0
2008-11-13 10:30:00,37.92,38.0,37.76,37.81,14500.0,31.6624,31.7292,31.5288,31.5706,14500.0
2008-11-13 10:40:00,37.86,37.86,37.45,37.45,10200.0,31.6123,31.6123,31.27,31.27,10200.0
2008-11-13 10:50:00,37.52,37.64,37.49,37.64,13300.0,31.3284,31.4286,31.3034,31.4286,13300.0
2008-11-13 11:00:00,37.64,37.71,37.33,37.34,15300.0,31.4286,31.4871,31.1698,31.1781,15300.0
2008-11-13 11:10:00,37.36,37.49,37.31,37.33,3400.0,31.1948,31.3034,31.1531,31.1698,3400.0
2008-11-13 11:20:00,37.27,37.58,37.25,37.58,17700.0,31.1197,31.3785,31.103,31.3785,17700.0
2008-11-13 11:30:00,37.61,37.64,37.36,37.36,42400.0,31.4036,31.4286,31.1948,31.1948,42400.0
2008-11-13 11:40:00,37.4,37.53,37.36,37.48,16200.0,31.2282,31.3368,31.1948,31.295,16200.0
2008-11-13 11:50:00,37.47,37.53,37.31,37.33,11600.0,31.2867,31.3368,31.1531,31.1698,11600.0
2008-11-13 12:00:00,37.37,37.41,37.27,37.35,14600.0,31.2032,31.2366,31.1197,31.1865,14600.0
2008-11-13 12:10:00,37.28,37.33,37.13,37.13,14000.0,31.128,31.1698,31.0028,31.0028,14000.0
2008-11-13 12:20:00,37.06,37.1,36.99,37.02,14000.0,30.9443,30.9777,30.8859,30.9109,14000.0
2008-11-13 12:30:00,37.0,37.09,36.95,37.07,9300.0,30.8942,30.9694,30.8525,30.9527,9300.0
2008-11-13 12:40:00,37.09,37.09,36.74,36.74,16200.0,30.9694,30.9694,30.6771,30.6771,16200.0
2008-11-13 12:50:00,36.72,36.72,36.01,36.01,57900.0,30.6604,30.6604,30.0676,30.0676,57900.0
2008-11-13 13:00:00,36.0,36.3,35.98,36.28,196700.0,30.0593,30.3097,30.0426,30.293,196700.0
2008-11-13 13:10:00,36.34,36.82,36.33,36.77,27000.0,30.3431,30.7439,30.3348,30.7022,27000.0
2008-11-13 13:20:00,36.74,36.81,36.51,36.81,13000.0,30.6771,30.7356,30.4851,30.7356,13000.0
2008-11-13 13:30:00,36.9,37.29,36.79,37.28,35300.0,30.8107,31.1364,30.7189,31.128,35300.0
2008-11-13 13:40:00,37.22,37.67,37.13,37.22,40900.0,31.0779,31.4537,31.0028,31.0779,40900.0
2008-11-13 13:50:00,37.2,37.92,37.18,37.33,74300.0,31.0612,31.6624,31.0445,31.1698,74300.0
2008-11-13 14:00:00,37.3,37.52,37.24,37.5,69600.0,31.1447,31.3284,31.0946,31.3117,69600.0
2008-11-13 14:10:00,37.45,37.79,37.45,37.5,55700.0,31.27,31.5539,31.27,31.3117,55700.0
2008-11-13 14:20:00,37.48,38.38,37.48,38.34,49300.0,31.295,32.0465,31.295,32.0131,49300.0
2008-11-13 14:30:00,38.24,38.66,38.04,38.64,56200.0,31.9296,32.2803,31.7626,32.2636,56200.0
2008-11-13 14:40:00,38.66,38.9,38.45,38.78,35100.0,32.2803,32.4807,32.105,32.3805,35100.0
2008-11-13 14:50:00,38.75,38.81,38.51,38.51,38900.0,32.3554,32.4055,32.1551,32.1551,38900.0
2008-11-13 15:00:00,38.54,38.66,37.97,37.98,26200.0,32.1801,32.2803,31.7042,31.7125,26200.0
2008-11-13 15:10:00,38.02,38.55,38.02,38.44,145700.0,31.7459,32.1885,31.7459,32.0966,145700.0
2008-11-13 15:20:00,38.42,39.13,38.37,39.11,75900.0,32.0799,32.6727,32.0382,32.656,75900.0
2008-11-13 15:30:00,39.15,39.47,39.11,39.29,42600.0,32.6894,32.9566,32.656,32.8063,42600.0
2008-11-13 15:40:00,39.29,39.61,39.29,39.49,48600.0,32.8063,33.0735,32.8063,32.9733,48600.0
2008-11-13 15:50:00,39.44,40.15,39.44,40.11,21500.0,32.9316,33.5244,32.9316,33.491,21500.0
2008-11-14 09:30:00,39.12,39.33,39.05,39.26,20800.0,32.6644,32.8397,32.6059,32.7813,20800.0
2008-11-14 09:40:00,39.23,39.54,39.22,39.47,20400.0,32.7562,33.0151,32.7479,32.9566,20400.0
2008-11-14 09:50:00,39.54,39.88,39.52,39.63,16800.0,33.0151,33.299,32.9984,33.0902,16800.0
2008-11-14 10:00:00,39.68,39.79,39.2,39.25,15200.0,33.132,33.2238,32.7312,32.7729,15200.0
2008-11-14 10:10:00,39.25,39.31,39.0,39.0,9000.0,32.7729,32.823,32.5642,32.5642,9000.0
2008-11-14 10:20:00,38.98,39.14,38.93,39.11,6200.0,32.5475,32.6811,32.5057,32.656,6200.0
2008-11-14 10:30:00,39.07,39.09,38.75,38.75,6100.0,32.6226,32.6393,32.3554,32.3554,6100.0
2008-11-14 10:40:00,38.73,38.9,38.6,38.9,15700.0,32.3387,32.4807,32.2302,32.4807,15700.0
2008-11-14 10:50:00,38.92,38.93,38.8,38.8,5000.0,32.4974,32.5057,32.3972,32.3972,5000.0
2008-11-14 11:00:00,38.78,38.83,38.55,38.69,18500.0,32.3805,32.4222,32.1885,32.3053,18500.0
2008-11-14 11:10:00,38.7,38.9,38.61,38.89,14100.0,32.3137,32.4807,32.2386,32.4723,14100.0
2008-11-14 11:20:00,38.91,38.94,38.71,38.71,14200.0,32.489,32.5141,32.322,32.322,14200.0
2008-11-14 11:30:00,38.64,38.68,38.57,38.63,10700.0,32.2636,32.297,32.2052,32.2553,10700.0
2008-11-14 11:40:00,38.61,38.7,38.47,38.7,6100.0,32.2386,32.3137,32.1217,32.3137,6100.0
2008-11-14 11:50:00,38.72,38.76,38.56,38.61,10500.0,32.3304,32.3638,32.1968,32.2386,10500.0
2008-11-14 12:00:00,38.45,38.46,38.27,38.39,29400.0,32.105,32.1133,31.9547,32.0549,29400.0
2008-11-14 12:10:00,38.39,38.46,38.21,38.25,19700.0,32.0549,32.1133,31.9046,31.938,19700.0
2008-11-14 12:20:00,38.3,38.57,38.3,38.54,20000.0,31.9797,32.2052,31.9797,32.1801,20000.0
2008-11-14 12:30:00,38.55,38.77,38.45,38.77,7800.0,32.1885,32.3721,32.105,32.3721,7800.0
2008-11-14 12:40:00,38.79,38.83,38.65,38.65,16300.0,32.3888,32.4222,32.272,32.272,16300.0
2008-11-14 12:50:00,38.66,38.92,38.65,38.82,24000.0,32.2803,32.4974,32.272,32.4139,24000.0
2008-11-14 13:00:00,38.74,38.75,38.6,38.64,12400.0,32.3471,32.3554,32.2302,32.2636,12400.0
2008-11-14 13:10:00,38.6,38.61,38.4,38.44,5500.0,32.2302,32.2386,32.0632,32.0966,5500.0
2008-11-14 13:20:00,38.49,38.86,38.46,38.83,23600.0,32.1384,32.4473,32.1133,32.4222,23600.0
2008-11-14 13:30:00,38.8,38.99,38.8,38.88,19100.0,32.3972,32.5558,32.3972,32.464,19100.0
2008-11-14 13:40:00,38.84,38.98,38.65,38.79,38100.0,32.4306,32.5475,32.272,32.3888,38100.0
2008-11-14 13:50:00,38.84,39.07,38.84,38.88,18000.0,32.4306,32.6226,32.4306,32.464,18000.0
2008-11-14 14:00:00,38.84,39.22,38.83,39.11,7500.0,32.4306,32.7479,32.4222,32.656,7500.0
2008-11-14 14:10:00,39.14,39.56,39.05,39.56,7600.0,32.6811,33.0318,32.6059,33.0318,7600.0
2008-11-14 14:20:00,39.56,39.68,39.34,39.46,16800.0,33.0318,33.132,32.8481,32.9483,16800.0
2008-11-14 14:30:00,39.32,39.51,39.21,39.4,11500.0,32.8314,32.99,32.7395,32.8982,11500.0
2008-11-14 14:40:00,39.44,39.85,39.44,39.69,7100.0,32.9316,33.2739,32.9316,33.1403,7100.0
2008-11-14 14:50:00,39.63,40.12,39.61,40.02,24200.0,33.0902,33.4994,33.0735,33.4159,24200.0
2008-11-14 15:00:00,40.14,40.24,39.76,40.09,32600.0,33.5161,33.5996,33.1988,33.4743,32600.0
2008-11-14 15:10:00,40.07,40.18,39.66,39.66,16700.0,33.4576,33.5495,33.1153,33.1153,16700.0
2008-11-14 15:20:00,39.59,39.82,39.42,39.56,35600.0,33.0568,33.2489,32.9149,33.0318,35600.0
2008-11-14 15:30:00,39.52,39.52,38.98,39.12,5700.0,32.9984,32.9984,32.5475,32.6644,5700.0
2008-11-14 15:40:00,39.11,39.15,38.78,39.09,15400.0,32.656,32.6894,32.3805,32.6393,15400.0
2008-11-14 15:50:00,39.06,39.16,38.19,38.19,24500.0,32.6143,32.6978,31.8879,31.8879,24500.0
2008-11-17 09:30:00,37.9,37.9,37.6,37.78,15800.0,31.6457,31.6457,31.3952,31.5455,15800.0
2008-11-17 09:40:00,37.78,37.83,37.54,37.83,18400.0,31.5455,31.5873,31.3451,31.5873,18400.0
2008-11-17 09:50:00,37.75,38.09,37.75,38.03,12300.0,31.5205,31.8044,31.5205,31.7543,12300.0
2008-11-17 10:00:00,37.95,37.95,37.74,37.81,5400.0,31.6875,31.6875,31.5121,31.5706,5400.0
2008-11-17 10:10:00,37.85,37.85,37.34,37.34,7700.0,31.604,31.604,31.1781,31.1781,7700.0
2008-11-17 10:20:00,37.28,37.48,37.28,37.48,3300.0,31.128,31.295,31.128,31.295,3300.0
2008-11-17 10:30:00,37.37,37.65,37.37,37.61,4000.0,31.2032,31.437,31.2032,31.4036,4000.0
2008-11-17 10:40:00,37.53,37.57,37.41,37.46,14600.0,31.3368,31.3702,31.2366,31.2783,14600.0
2008-11-17 10:50:00,37.49,37.51,37.36,37.43,5200.0,31.3034,31.3201,31.1948,31.2533,5200.0
2008-11-17 11:00:00,37.39,37.76,37.39,37.71,27300.0,31.2199,31.5288,31.2199,31.4871,27300.0
2008-11-17 11:10:00,37.71,37.83,37.66,37.68,16200.0,31.4871,31.5873,31.4453,31.462,16200.0
2008-11-17 11:20:00,37.68,37.68,37.56,37.63,29300.0,31.462,31.462,31.3618,31.4203,29300.0
2008-11-17 11:30:00,37.58,37.76,37.58,37.76,32000.0,31.3785,31.5288,31.3785,31.5288,32000.0
2008-11-17 11:40:00,37.76,37.9,37.52,37.89,12100.0,31.5288,31.6457,31.3284,31.6374,12100.0
2008-11-17 11:50:00,37.89,38.28,37.89,38.2,7000.0,31.6374,31.963,31.6374,31.8962,7000.0
2008-11-17 12:00:00,38.27,38.29,38.07,38.29,10800.0,31.9547,31.9714,31.7877,31.9714,10800.0
2008-11-17 12:10:00,38.32,38.35,38.16,38.28,21300.0,31.9964,32.0215,31.8628,31.963,21300.0
2008-11-17 12:20:00,38.26,38.41,38.22,38.41,28400.0,31.9463,32.0716,31.9129,32.0716,28400.0
2008-11-17 12:30:00,38.41,38.47,38.2,38.21,19000.0,32.0716,32.1217,31.8962,31.9046,19000.0
2008-11-17 12:40:00,38.18,38.6,38.18,38.57,12000.0,31.8795,32.2302,31.8795,32.2052,12000.0
2008-11-17 12:50:00,38.53,38.59,38.32,38.37,9500.0,32.1718,32.2219,31.9964,32.0382,9500.0
2008-11-17 13:00:00,38.31,38.31,38.1,38.22,4500.0,31.9881,31.9881,31.8127,31.9129,4500.0
2008-11-17 13:10:00,38.17,38.19,38.0,38.07,11600.0,31.8712,31.8879,31.7292,31.7877,11600.0
2008-11-17 13:20:00,38.07,38.17,37.97,38.17,20400.0,31.7877,31.8712,31.7042,31.8712,20400.0
2008-11-17 13:30:00,38.16,38.21,37.85,37.97,40300.0,31.8628,31.9046,31.604,31.7042,40300.0
2008-11-17 13:40:00,37.95,37.98,37.83,37.94,13300.0,31.6875,31.7125,31.5873,31.6791,13300.0
2008-11-17 13:50:00,37.9,38.19,37.9,38.15,17700.0,31.6457,31.8879,31.6457,31.8545,17700.0
2008-11-17 14:00:00,38.09,38.11,37.89,38.11,14200.0,31.8044,31.8211,31.6374,31.8211,14200.0
2008-11-17 14:10:00,38.13,38.29,38.06,38.14,13200.0,31.8378,31.9714,31.7793,31.8461,13200.0
2008-11-17 14:20:00,38.18,38.3,37.85,37.85,10700.0,31.8795,31.9797,31.604,31.604,10700.0
2008-11-17 14:30:00,37.92,38.16,37.8,38.14,27000.0,31.6624,31.8628,31.5622,31.8461,27000.0
2008-11-17 14:40:00,38.09,38.31,38.05,38.09,25000.0,31.8044,31.9881,31.771,31.8044,25000.0
2008-11-17 14:50:00,37.97,38.17,37.92,37.94,24700.0,31.7042,31.8712,31.6624,31.6791,24700.0
2008-11-17 15:00:00,37.92,38.09,37.79,38.04,79700.0,31.6624,31.8044,31.5539,31.7626,79700.0
2008-11-17 15:10:00,38.0,38.26,37.81,38.16,21700.0,31.7292,31.9463,31.5706,31.8628,21700.0
2008-11-17 15:20:00,38.15,38.23,37.91,38.03,16700.0,31.8545,31.9213,31.6541,31.7543,16700.0
2008-11-17 15:30:00,38.02,38.12,37.65,37.73,54800.0,31.7459,31.8294,31.437,31.5038,54800.0
2008-11-17 15:40:00,37.78,37.96,37.7,37.7,33500.0,31.5455,31.6958,31.4787,31.4787,33500.0
2008-11-17 15:50:00,37.69,37.77,37.29,37.35,75100.0,31.4704,31.5372,31.1364,31.1865,75100.0
2008-11-18 09:30:00,37.09,37.62,37.09,37.51,21600.0,30.9694,31.4119,30.9694,31.3201,21600.0
2008-11-18 09:40:00,37.55,37.76,37.53,37.68,17800.0,31.3535,31.5288,31.3368,31.462,17800.0
2008-11-18 09:50:00,37.74,37.74,37.28,37.42,25300.0,31.5121,31.5121,31.128,31.2449,25300.0
2008-11-18 10:00:00,37.44,37.44,37.19,37.25,36600.0,31.2616,31.2616,31.0529,31.103,36600.0
2008-11-18 10:10:00,37.27,37.63,37.27,37.63,15800.0,31.1197,31.4203,31.1197,31.4203,15800.0
2008-11-18 10:20:00,37.63,37.9,37.53,37.9,13400.0,31.4203,31.6457,31.3368,31.6457,13400.0
2008-11-18 10:30:00,37.87,37.87,37.63,37.64,2000.0,31.6207,31.6207,31.4203,31.4286,2000.0
2008-11-18 10:40:00,37.75,37.8,37.54,37.6,28500.0,31.5205,31.5622,31.3451,31.3952,28500.0
2008-11-18 10:50:00,37.56,37.69,37.51,37.6,14700.0,31.3618,31.4704,31.3201,31.3952,14700.0
2008-11-18 11:00:00,37.6,37.6,37.32,37.43,30700.0,31.3952,31.3952,31.1614,31.2533,30700.0
2008-11-18 11:10:00,37.42,37.49,37.37,37.44,42100.0,31.2449,31.3034,31.2032,31.2616,42100.0
2008-11-18 11:20:00,37.48,37.48,37.35,37.46,32000.0,31.295,31.295,31.1865,31.2783,32000.0
2008-11-18 11:30:00,37.46,37.79,37.46,37.71,6800.0,31.2783,31.5539,31.2783,31.4871,6800.0
2008-11-18 11:40:00,37.67,37.77,37.6,37.67,34800.0,31.4537,31.5372,31.3952,31.4537,34800.0
2008-11-18 11:50:00,37.66,37.93,37.66,37.86,3400.0,31.4453,31.6708,31.4453,31.6123,3400.0
2008-11-18 12:00:00,37.87,37.87,37.69,37.69,4000.0,31.6207,31.6207,31.4704,31.4704,4000.0
2008-11-18 12:10:00,37.66,37.77,37.66,37.67,9700.0,31.4453,31.5372,31.4453,31.4537,9700.0
2008-11-18 12:20:00,37.65,37.65,37.48,37.54,32100.0,31.437,31.437,31.295,31.3451,32100.0
2008-11-18 12:30:00,37.52,37.52,37.35,37.35,10000.0,31.3284,31.3284,31.1865,31.1865,10000.0
2008-11-18 12:40:00,37.41,37.42,37.23,37.33,52200.0,31.2366,31.2449,31.0863,31.1698,52200.0
2008-11-18 12:50:00,37.24,37.32,37.19,37.27,26000.0,31.0946,31.1614,31.0529,31.1197,26000.0
2008-11-18 13:00:00,37.24,37.24,37.02,37.08,15000.0,31.0946,31.0946,30.9109,30.961,15000.0
2008-11-18 13:10:00,37.07,37.13,36.82,36.92,18500.0,30.9527,31.0028,30.7439,30.8274,18500.0
2008-11-18 13:20:00,36.93,37.03,36.92,37.02,23600.0,30.8358,30.9193,30.8274,30.9109,23600.0
2008-11-18 13:30:00,37.03,37.03,36.67,36.67,26100.0,30.9193,30.9193,30.6187,30.6187,26100.0
2008-11-18 13:40:00,36.75,36.84,36.54,36.54,18900.0,30.6855,30.7606,30.5101,30.5101,18900.0
2008-11-18 13:50:00,36.56,36.89,36.56,36.89,11800.0,30.5268,30.8024,30.5268,30.8024,11800.0
2008-11-18 14:00:00,36.86,36.91,36.54,36.64,21200.0,30.7773,30.8191,30.5101,30.5936,21200.0
2008-11-18 14:10:00,36.59,36.87,36.59,36.78,20200.0,30.5519,30.7857,30.5519,30.7105,20200.0
2008-11-18 14:20:00,36.73,36.95,36.73,36.86,11800.0,30.6688,30.8525,30.6688,30.7773,11800.0
2008-11-18 14:30:00,36.83,36.83,36.58,36.75,25800.0,30.7523,30.7523,30.5435,30.6855,25800.0
2008-11-18 14:40:00,36.7,36.78,36.35,36.36,18100.0,30.6437,30.7105,30.3515,30.3598,18100.0
2008-11-18 14:50:00,36.34,36.53,36.27,36.39,29200.0,30.3431,30.5018,30.2847,30.3849,29200.0
2008-11-18 15:00:00,36.4,36.86,36.37,36.86,35500.0,30.3932,30.7773,30.3682,30.7773,35500.0
2008-11-18 15:10:00,36.87,37.03,36.68,36.88,32200.0,30.7857,30.9193,30.627,30.794,32200.0
2008-11-18 15:20:00,36.86,37.16,36.71,36.97,44100.0,30.7773,31.0278,30.6521,30.8692,44100.0
2008-11-18 15:30:00,36.91,37.11,36.65,37.0,64300.0,30.8191,30.9861,30.602,30.8942,64300.0
2008-11-18 15:40:00,37.07,37.38,37.04,37.36,35700.0,30.9527,31.2115,30.9276,31.1948,35700.0
2008-11-18 15:50:00,37.36,37.61,37.3,37.53,27400.0,31.1948,31.4036,31.1447,31.3368,27400.0
2008-11-19 09:30:00,37.6,37.9,37.46,37.9,14700.0,31.3952,31.6457,31.2783,31.6457,14700.0
2008-11-19 09:40:00,37.95,37.95,37.56,37.57,8800.0,31.6875,31.6875,31.3618,31.3702,8800.0
2008-11-19 09:50:00,37.61,37.61,37.42,37.56,7600.0,31.4036,31.4036,31.2449,31.3618,7600.0
2008-11-19 10:00:00,37.53,37.93,37.48,37.91,28800.0,31.3368,31.6708,31.295,31.6541,28800.0
2008-11-19 10:10:00,37.87,38.02,37.79,37.81,12100.0,31.6207,31.7459,31.5539,31.5706,12100.0
2008-11-19 10:20:00,37.79,37.81,37.61,37.75,24300.0,31.5539,31.5706,31.4036,31.5205,24300.0
2008-11-19 10:30:00,37.76,37.76,37.44,37.5,66900.0,31.5288,31.5288,31.2616,31.3117,66900.0
2008-11-19 10:40:00,37.5,37.51,37.15,37.15,42700.0,31.3117,31.3201,31.0195,31.0195,42700.0
2008-11-19 10:50:00,37.18,37.23,36.92,36.92,18800.0,31.0445,31.0863,30.8274,30.8274,18800.0
2008-11-19 11:00:00,36.97,37.1,36.92,37.1,14700.0,30.8692,30.9777,30.8274,30.9777,14700.0
2008-11-19 11:10:00,37.14,37.17,36.93,37.07,12900.0,31.0111,31.0362,30.8358,30.9527,12900.0
2008-11-19 11:20:00,37.08,37.1,36.7,36.71,9000.0,30.961,30.9777,30.6437,30.6521,9000.0
2008-11-19 11:30:00,36.71,36.76,36.53,36.55,20600.0,30.6521,30.6938,30.5018,30.5185,20600.0
2008-11-19 11:40:00,36.64,36.66,36.43,36.52,20800.0,30.5936,30.6103,30.4183,30.4934,20800.0
2008-11-19 11:50:00,36.66,36.8,36.64,36.69,9000.0,30.6103,30.7272,30.5936,30.6354,9000.0
2008-11-19 12:00:00,36.67,36.71,36.57,36.68,8000.0,30.6187,30.6521,30.5352,30.627,8000.0
2008-11-19 12:10:00,36.67,36.68,36.46,36.46,255300.0,30.6187,30.627,30.4433,30.4433,255300.0
2008-11-19 12:20:00,36.44,36.51,36.36,36.41,33100.0,30.4266,30.4851,30.3598,30.4016,33100.0
2008-11-19 12:30:00,36.38,36.56,36.38,36.53,13000.0,30.3765,30.5268,30.3765,30.5018,13000.0
2008-11-19 12:40:00,36.67,36.67,36.59,36.63,1900.0,30.6187,30.6187,30.5519,30.5853,1900.0
2008-11-19 12:50:00,36.66,36.66,36.53,36.65,4500.0,30.6103,30.6103,30.5018,30.602,4500.0
2008-11-19 13:00:00,36.68,36.88,36.61,36.74,12500.0,30.627,30.794,30.5686,30.6771,12500.0
2008-11-19 13:10:00,36.73,36.8,36.56,36.63,31400.0,30.6688,30.7272,30.5268,30.5853,31400.0
2008-11-19 13:20:00,36.64,36.66,36.47,36.47,6000.0,30.5936,30.6103,30.4517,30.4517,6000.0
2008-11-19 13:30:00,36.37,36.44,36.27,36.43,22300.0,30.3682,30.4266,30.2847,30.4183,22300.0
2008-11-19 13:40:00,36.44,36.6,36.4,36.57,15700.0,30.4266,30.5602,30.3932,30.5352,15700.0
2008-11-19 13:50:00,36.5,36.76,36.47,36.66,13500.0,30.4767,30.6938,30.4517,30.6103,13500.0
2008-11-19 14:00:00,36.6,36.63,36.29,36.43,22300.0,30.5602,30.5853,30.3014,30.4183,22300.0
2008-11-19 14:10:00,36.45,36.58,36.35,36.35,10600.0,30.435,30.5435,30.3515,30.3515,10600.0
2008-11-19 14:20:00,36.34,36.46,36.25,36.32,16800.0,30.3431,30.4433,30.268,30.3264,16800.0
2008-11-19 14:30:00,36.29,36.39,36.1,36.16,6000.0,30.3014,30.3849,30.1428,30.1929,6000.0
2008-11-19 14:40:00,36.18,36.75,36.18,36.62,16300.0,30.2096,30.6855,30.2096,30.5769,16300.0
2008-11-19 14:50:00,36.59,36.77,36.46,36.64,20500.0,30.5519,30.7022,30.4433,30.5936,20500.0
2008-11-19 15:00:00,36.59,36.79,36.42,36.73,18400.0,30.5519,30.7189,30.4099,30.6688,18400.0
2008-11-19 15:10:00,36.71,36.79,36.27,36.27,36800.0,30.6521,30.7189,30.2847,30.2847,36800.0
2008-11-19 15:20:00,36.27,36.33,36.1,36.26,93700.0,30.2847,30.3348,30.1428,30.2764,93700.0
2008-11-19 15:30:00,36.23,36.38,35.98,36.01,25600.0,30.2513,30.3765,30.0426,30.0676,25600.0
2008-11-19 15:40:00,35.98,36.17,35.6,35.74,82000.0,30.0426,30.2012,29.7253,29.8422,82000.0
2008-11-19 15:50:00,35.75,35.77,35.51,35.63,37700.0,29.8505,29.8672,29.6501,29.7503,37700.0
2008-11-20 09:30:00,35.06,35.32,34.92,34.92,48300.0,29.2744,29.4915,29.1575,29.1575,48300.0
2008-11-20 09:40:00,34.88,34.88,34.6,34.78,35300.0,29.1241,29.1241,28.8903,29.0406,35300.0
2008-11-20 09:50:00,34.85,35.01,34.61,34.66,71200.0,29.099,29.2326,28.8986,28.9404,71200.0
2008-11-20 10:00:00,34.63,34.77,34.36,34.48,32300.0,28.9153,29.0322,28.6899,28.7901,32300.0
2008-11-20 10:10:00,34.4,34.45,34.25,34.29,35200.0,28.7233,28.765,28.598,28.6314,35200.0
2008-11-20 10:20:00,34.3,34.8,34.3,34.78,45000.0,28.6398,29.0573,28.6398,29.0406,45000.0
2008-11-20 10:30:00,34.78,35.05,34.65,34.66,26100.0,29.0406,29.266,28.932,28.9404,26100.0
2008-11-20 10:40:00,34.7,35.48,34.63,35.26,37800.0,28.9738,29.6251,28.9153,29.4414,37800.0
2008-11-20 10:50:00,35.17,35.43,35.02,35.43,29800.0,29.3662,29.5833,29.241,29.5833,29800.0
2008-11-20 11:00:00,35.46,35.77,35.44,35.5,50300.0,29.6084,29.8672,29.5917,29.6418,50300.0
2008-11-20 11:10:00,35.45,35.72,35.3,35.32,24400.0,29.6,29.8255,29.4748,29.4915,24400.0
2008-11-20 11:20:00,35.29,35.37,35.12,35.3,27400.0,29.4664,29.5332,29.3245,29.4748,27400.0
2008-11-20 11:30:00,35.32,35.37,35.1,35.37,19300.0,29.4915,29.5332,29.3078,29.5332,19300.0
2008-11-20 11:40:00,35.22,35.37,35.1,35.31,24900.0,29.408,29.5332,29.3078,29.4831,24900.0
2008-11-20 11:50:00,35.26,35.26,35.05,35.07,25700.0,29.4414,29.4414,29.266,29.2827,25700.0
2008-11-20 12:00:00,35.02,35.05,34.78,34.84,53400.0,29.241,29.266,29.0406,29.0907,53400.0
2008-11-20 12:10:00,34.92,35.2,34.9,35.14,42300.0,29.1575,29.3913,29.1408,29.3412,42300.0
2008-11-20 12:20:00,35.15,35.72,35.11,35.66,48800.0,29.3495,29.8255,29.3161,29.7754,48800.0
2008-11-20 12:30:00,35.64,35.99,35.59,35.64,37800.0,29.7587,30.0509,29.7169,29.7587,37800.0
2008-11-20 12:40:00,35.67,36.04,35.59,36.03,33800.0,29.7837,30.0927,29.7169,30.0843,33800.0
2008-11-20 12:50:00,36.01,36.15,35.65,35.65,30200.0,30.0676,30.1845,29.767,29.767,30200.0
2008-11-20 13:00:00,35.56,35.6,35.3,35.48,32900.0,29.6919,29.7253,29.4748,29.6251,32900.0
2008-11-20 13:10:00,35.51,35.69,35.3,35.31,25000.0,29.6501,29.8004,29.4748,29.4831,25000.0
2008-11-20 13:20:00,35.24,35.43,35.06,35.25,50700.0,29.4247,29.5833,29.2744,29.433,50700.0
2008-11-20 13:30:00,35.18,35.39,34.94,35.07,51500.0,29.3746,29.5499,29.1742,29.2827,51500.0
2008-11-20 13:40:00,35.05,35.34,35.05,35.25,68000.0,29.266,29.5082,29.266,29.433,68000.0
2008-11-20 13:50:00,35.24,35.49,35.22,35.44,30800.0,29.4247,29.6334,29.408,29.5917,30800.0
2008-11-20 14:00:00,35.49,35.49,35.02,35.07,39000.0,29.6334,29.6334,29.241,29.2827,39000.0
2008-11-20 14:10:00,35.05,35.17,34.85,34.85,41900.0,29.266,29.3662,29.099,29.099,41900.0
2008-11-20 14:20:00,34.84,34.99,34.71,34.72,54300.0,29.0907,29.2159,28.9821,28.9905,54300.0
2008-11-20 14:30:00,34.73,34.91,34.64,34.82,33700.0,28.9988,29.1491,28.9237,29.074,33700.0
2008-11-20 14:40:00,34.85,34.96,34.54,34.6,32700.0,29.099,29.1909,28.8402,28.8903,32700.0
2008-11-20 14:50:00,34.62,34.72,34.41,34.56,28100.0,28.907,28.9905,28.7316,28.8569,28100.0
2008-11-20 15:00:00,34.55,34.79,34.38,34.54,67200.0,28.8485,29.0489,28.7066,28.8402,67200.0
2008-11-20 15:10:00,34.53,34.69,34.19,34.24,62600.0,28.8318,28.9654,28.5479,28.5897,62600.0
2008-11-20 15:20:00,34.24,34.38,34.07,34.19,24500.0,28.5897,28.7066,28.4477,28.5479,24500.0
2008-11-20 15:30:00,34.14,34.31,33.7,33.7,44700.0,28.5062,28.6481,28.1388,28.1388,44700.0
2008-11-20 15:40:00,33.7,33.78,33.35,33.6,92500.0,28.1388,28.2056,27.8466,28.0553,92500.0
2008-11-20 15:50:00,33.54,33.54,33.16,33.37,80100.0,28.0052,28.0052,27.6879,27.8633,80100.0
2008-11-21 09:30:00,34.08,34.09,33.72,33.79,48500.0,28.4561,28.4644,28.1555,28.214,48500.0
2008-11-21 09:40:00,33.76,34.24,33.72,34.14,71400.0,28.1889,28.5897,28.1555,28.5062,71400.0
2008-11-21 09:50:00,34.17,34.17,33.57,33.68,85700.0,28.5312,28.5312,28.0303,28.1221,85700.0
2008-11-21 10:00:00,33.72,33.98,33.49,33.92,75500.0,28.1555,28.3726,27.9635,28.3225,75500.0
2008-11-21 10:10:00,33.9,33.9,33.47,33.57,49700.0,28.3058,28.3058,27.9468,28.0303,49700.0
2008-11-21 10:20:00,33.58,33.74,33.41,33.45,67500.0,28.0386,28.1722,27.8967,27.9301,67500.0
2008-11-21 10:30:00,33.45,33.65,33.42,33.63,56400.0,27.9301,28.0971,27.905,28.0804,56400.0
2008-11-21 10:40:00,33.61,33.75,33.56,33.56,40900.0,28.0637,28.1806,28.0219,28.0219,40900.0
2008-11-21 10:50:00,33.57,33.6,33.11,33.21,45000.0,28.0303,28.0553,27.6462,27.7297,45000.0
2008-11-21 11:00:00,33.21,33.27,32.9,33.04,30900.0,27.7297,27.7798,27.4708,27.5877,30900.0
2008-11-21 11:10:00,33.14,33.36,33.13,33.29,34300.0,27.6712,27.8549,27.6629,27.7965,34300.0
2008-11-21 11:20:00,33.34,33.59,33.25,33.48,20300.0,27.8382,28.047,27.7631,27.9551,20300.0
2008-11-21 11:30:00,33.57,33.73,33.54,33.66,24100.0,28.0303,28.1639,28.0052,28.1054,24100.0
2008-11-21 11:40:00,33.72,33.9,33.67,33.69,30500.0,28.1555,28.3058,28.1138,28.1305,30500.0
2008-11-21 11:50:00,33.71,33.75,33.51,33.55,36600.0,28.1472,28.1806,27.9802,28.0136,36600.0
2008-11-21 12:00:00,33.55,33.82,33.41,33.71,24200.0,28.0136,28.239,27.8967,28.1472,24200.0
2008-11-21 12:10:00,33.72,33.81,33.53,33.53,29700.0,28.1555,28.2307,27.9969,27.9969,29700.0
2008-11-21 12:20:00,33.54,33.77,33.54,33.73,16800.0,28.0052,28.1973,28.0052,28.1639,16800.0
2008-11-21 12:30:00,33.77,34.04,33.71,33.98,19000.0,28.1973,28.4227,28.1472,28.3726,19000.0
2008-11-21 12:40:00,33.99,34.11,33.78,33.79,499700.0,28.3809,28.4811,28.2056,28.214,499700.0
2008-11-21 12:50:00,33.8,33.95,33.77,33.78,34100.0,28.2223,28.3475,28.1973,28.2056,34100.0
2008-11-21 13:00:00,33.78,33.8,33.55,33.63,20200.0,28.2056,28.2223,28.0136,28.0804,20200.0
2008-11-21 13:10:00,33.65,33.76,33.62,33.68,39600.0,28.0971,28.1889,28.072,28.1221,39600.0
2008-11-21 13:20:00,33.67,33.67,33.39,33.47,45100.0,28.1138,28.1138,27.88,27.9468,45100.0
2008-11-21 13:30:00,33.49,33.57,33.34,33.45,30500.0,27.9635,28.0303,27.8382,27.9301,30500.0
2008-11-21 13:40:00,33.43,33.67,33.42,33.45,42000.0,27.9134,28.1138,27.905,27.9301,42000.0
2008-11-21 13:50:00,33.45,33.46,33.12,33.13,23500.0,27.9301,27.9384,27.6545,27.6629,23500.0
2008-11-21 14:00:00,33.13,33.58,33.04,33.4,37200.0,27.6629,28.0386,27.5877,27.8883,37200.0
2008-11-21 14:10:00,33.42,33.53,33.29,33.38,45500.0,27.905,27.9969,27.7965,27.8716,45500.0
2008-11-21 14:20:00,33.46,33.69,33.43,33.44,57300.0,27.9384,28.1305,27.9134,27.9217,57300.0
2008-11-21 14:30:00,33.42,33.42,33.19,33.3,46400.0,27.905,27.905,27.713,27.8048,46400.0
2008-11-21 14:40:00,33.3,33.55,33.0,33.46,35300.0,27.8048,28.0136,27.5543,27.9384,35300.0
2008-11-21 14:50:00,33.43,33.5,33.11,33.22,49600.0,27.9134,27.9718,27.6462,27.738,49600.0
2008-11-21 15:00:00,33.24,33.93,33.23,33.77,85500.0,27.7547,28.3308,27.7464,28.1973,85500.0
2008-11-21 15:10:00,33.71,34.36,33.71,34.21,87300.0,28.1472,28.6899,28.1472,28.5646,87300.0
2008-11-21 15:20:00,34.28,34.5,33.95,34.4,38000.0,28.6231,28.8068,28.3475,28.7233,38000.0
2008-11-21 15:30:00,34.39,35.18,34.29,35.0,92200.0,28.7149,29.3746,28.6314,29.2243,92200.0
2008-11-21 15:40:00,34.98,35.01,34.4,34.96,74300.0,29.2076,29.2326,28.7233,29.1909,74300.0
2008-11-21 15:50:00,34.91,35.41,34.81,35.31,48400.0,29.1491,29.5666,29.0656,29.4831,48400.0
2008-11-24 09:30:00,36.0,36.12,35.89,35.89,31000.0,30.0593,30.1595,29.9674,29.9674,31000.0
2008-11-24 09:40:00,35.94,35.94,35.72,35.89,37700.0,30.0092,30.0092,29.8255,29.9674,37700.0
2008-11-24 09:50:00,35.87,36.08,35.76,36.07,17200.0,29.9507,30.1261,29.8589,30.1177,17200.0
2008-11-24 10:00:00,36.09,36.39,36.09,36.33,38000.0,30.1344,30.3849,30.1344,30.3348,38000.0
2008-11-24 10:10:00,36.41,36.53,36.35,36.44,15600.0,30.4016,30.5018,30.3515,30.4266,15600.0
2008-11-24 10:20:00,36.45,36.72,36.37,36.72,217800.0,30.435,30.6604,30.3682,30.6604,217800.0
2008-11-24 10:30:00,36.76,36.93,36.65,36.69,37400.0,30.6938,30.8358,30.602,30.6354,37400.0
2008-11-24 10:40:00,36.69,36.91,36.67,36.67,47700.0,30.6354,30.8191,30.6187,30.6187,47700.0
2008-11-24 10:50:00,36.63,36.84,36.58,36.84,38700.0,30.5853,30.7606,30.5435,30.7606,38700.0
2008-11-24 11:00:00,36.87,36.91,36.68,36.69,29400.0,30.7857,30.8191,30.627,30.6354,29400.0
2008-11-24 11:10:00,36.71,36.83,36.66,36.75,24300.0,30.6521,30.7523,30.6103,30.6855,24300.0
2008-11-24 11:20:00,36.66,36.94,36.64,36.85,15000.0,30.6103,30.8441,30.5936,30.769,15000.0
2008-11-24 11:30:00,36.86,36.96,36.79,36.87,38900.0,30.7773,30.8608,30.7189,30.7857,38900.0
2008-11-24 11:40:00,36.85,36.98,36.78,36.97,12300.0,30.769,30.8775,30.7105,30.8692,12300.0
2008-11-24 11:50:00,36.95,37.14,36.95,37.05,15300.0,30.8525,31.0111,30.8525,30.936,15300.0
2008-11-24 12:00:00,37.02,37.1,36.89,36.93,12100.0,30.9109,30.9777,30.8024,30.8358,12100.0
2008-11-24 12:10:00,36.88,36.93,36.68,36.75,41400.0,30.794,30.8358,30.627,30.6855,41400.0
2008-11-24 12:20:00,36.69,36.7,36.38,36.41,18900.0,30.6354,30.6437,30.3765,30.4016,18900.0
2008-11-24 12:30:00,36.49,36.7,36.47,36.47,22400.0,30.4684,30.6437,30.4517,30.4517,22400.0
2008-11-24 12:40:00,36.47,36.66,36.47,36.63,16500.0,30.4517,30.6103,30.4517,30.5853,16500.0
2008-11-24 12:50:00,36.64,36.84,36.63,36.78,22000.0,30.5936,30.7606,30.5853,30.7105,22000.0
2008-11-24 13:00:00,36.82,36.92,36.75,36.77,30900.0,30.7439,30.8274,30.6855,30.7022,30900.0
2008-11-24 13:10:00,36.78,36.78,36.65,36.76,61000.0,30.7105,30.7105,30.602,30.6938,61000.0
2008-11-24 13:20:00,36.73,36.89,36.71,36.88,15200.0,30.6688,30.8024,30.6521,30.794,15200.0
2008-11-24 13:30:00,36.88,36.93,36.79,36.85,35200.0,30.794,30.8358,30.7189,30.769,35200.0
2008-11-24 13:40:00,36.84,36.89,36.72,36.78,95400.0,30.7606,30.8024,30.6604,30.7105,95400.0
2008-11-24 13:50:00,36.77,37.07,36.77,37.07,17900.0,30.7022,30.9527,30.7022,30.9527,17900.0
2008-11-24 14:00:00,37.07,37.07,36.66,36.71,28700.0,30.9527,30.9527,30.6103,30.6521,28700.0
2008-11-24 14:10:00,36.74,36.82,36.63,36.69,74400.0,30.6771,30.7439,30.5853,30.6354,74400.0
2008-11-24 14:20:00,36.78,37.07,36.78,37.02,31800.0,30.7105,30.9527,30.7105,30.9109,31800.0
2008-11-24 14:30:00,37.05,37.21,37.0,37.12,21000.0,30.936,31.0696,30.8942,30.9944,21000.0
2008-11-24 14:40:00,37.17,37.19,36.86,36.86,36600.0,31.0362,31.0529,30.7773,30.7773,36600.0
2008-11-24 14:50:00,36.87,37.1,36.87,37.06,26500.0,30.7857,30.9777,30.7857,30.9443,26500.0
2008-11-24 15:00:00,37.07,37.38,36.93,37.38,31200.0,30.9527,31.2115,30.8358,31.2115,31200.0
2008-11-24 15:10:00,37.35,37.43,37.3,37.34,48200.0,31.1865,31.2533,31.1447,31.1781,48200.0
2008-11-24 15:20:00,37.34,37.61,37.31,37.61,59200.0,31.1781,31.4036,31.1531,31.4036,59200.0
2008-11-24 15:30:00,37.65,37.73,37.5,37.68,49300.0,31.437,31.5038,31.3117,31.462,49300.0
2008-11-24 15:40:00,37.73,38.0,37.63,37.63,40100.0,31.5038,31.7292,31.4203,31.4203,40100.0
2008-11-24 15:50:00,37.63,37.71,37.04,37.31,106000.0,31.4203,31.4871,30.9276,31.1531,106000.0
2008-11-25 09:30:00,38.08,38.08,37.82,37.85,58100.0,31.796,31.796,31.5789,31.604,58100.0
2008-11-25 09:40:00,37.85,38.01,37.69,37.81,33300.0,31.604,31.7376,31.4704,31.5706,33300.0
2008-11-25 09:50:00,37.86,37.9,37.52,37.63,17100.0,31.6123,31.6457,31.3284,31.4203,17100.0
2008-11-25 10:00:00,37.68,37.96,37.68,37.89,36100.0,31.462,31.6958,31.462,31.6374,36100.0
2008-11-25 10:10:00,37.98,38.0,37.63,37.65,31400.0,31.7125,31.7292,31.4203,31.437,31400.0
2008-11-25 10:20:00,37.68,37.77,37.5,37.71,19500.0,31.462,31.5372,31.3117,31.4871,19500.0
2008-11-25 10:30:00,37.7,37.74,37.5,37.55,31500.0,31.4787,31.5121,31.3117,31.3535,31500.0
2008-11-25 10:40:00,37.34,37.45,37.14,37.14,14200.0,31.1781,31.27,31.0111,31.0111,14200.0
2008-11-25 10:50:00,37.18,37.29,37.11,37.27,13100.0,31.0445,31.1364,30.9861,31.1197,13100.0
2008-11-25 11:00:00,37.24,37.29,36.85,36.92,27400.0,31.0946,31.1364,30.769,30.8274,27400.0
2008-11-25 11:10:00,36.98,37.18,36.97,37.16,10800.0,30.8775,31.0445,30.8692,31.0278,10800.0
2008-11-25 11:20:00,37.16,37.31,37.12,37.31,30300.0,31.0278,31.1531,30.9944,31.1531,30300.0
2008-11-25 11:30:00,37.31,37.36,37.24,37.27,66500.0,31.1531,31.1948,31.0946,31.1197,66500.0
2008-11-25 11:40:00,37.24,37.54,37.24,37.45,37400.0,31.0946,31.3451,31.0946,31.27,37400.0
2008-11-25 11:50:00,37.48,37.57,37.39,37.4,14900.0,31.295,31.3702,31.2199,31.2282,14900.0
2008-11-25 12:00:00,37.43,37.44,37.24,37.32,17300.0,31.2533,31.2616,31.0946,31.1614,17300.0
2008-11-25 12:10:00,37.33,37.33,37.18,37.23,12900.0,31.1698,31.1698,31.0445,31.0863,12900.0
2008-11-25 12:20:00,37.23,37.23,37.05,37.11,10400.0,31.0863,31.0863,30.936,30.9861,10400.0
2008-11-25 12:30:00,37.19,37.19,37.08,37.17,1200.0,31.0529,31.0529,30.961,31.0362,1200.0
2008-11-25 12:40:00,37.16,37.16,36.94,36.96,9000.0,31.0278,31.0278,30.8441,30.8608,9000.0
2008-11-25 12:50:00,36.94,36.97,36.8,36.9,14500.0,30.8441,30.8692,30.7272,30.8107,14500.0
2008-11-25 13:00:00,36.91,36.96,36.76,36.96,28000.0,30.8191,30.8608,30.6938,30.8608,28000.0
2008-11-25 13:10:00,37.08,37.08,36.88,37.01,9400.0,30.961,30.961,30.794,30.9026,9400.0
2008-11-25 13:20:00,37.04,37.21,36.97,37.19,17500.0,30.9276,31.0696,30.8692,31.0529,17500.0
2008-11-25 13:30:00,37.21,37.34,37.21,37.28,17200.0,31.0696,31.1781,31.0696,31.128,17200.0
2008-11-25 13:40:00,37.33,37.35,37.16,37.28,25700.0,31.1698,31.1865,31.0278,31.128,25700.0
2008-11-25 13:50:00,37.26,37.27,37.06,37.06,16800.0,31.1113,31.1197,30.9443,30.9443,16800.0
2008-11-25 14:00:00,37.1,37.17,37.0,37.0,4900.0,30.9777,31.0362,30.8942,30.8942,4900.0
2008-11-25 14:10:00,37.01,37.01,36.68,36.84,8600.0,30.9026,30.9026,30.627,30.7606,8600.0
2008-11-25 14:20:00,36.91,36.96,36.85,36.88,12200.0,30.8191,30.8608,30.769,30.794,12200.0
2008-11-25 14:30:00,36.82,37.07,36.8,37.03,16100.0,30.7439,30.9527,30.7272,30.9193,16100.0
2008-11-25 14:40:00,37.03,37.07,36.99,37.04,10100.0,30.9193,30.9527,30.8859,30.9276,10100.0
2008-11-25 14:50:00,37.04,37.52,36.95,37.44,25100.0,30.9276,31.3284,30.8525,31.2616,25100.0
2008-11-25 15:00:00,37.45,37.77,37.43,37.49,32000.0,31.27,31.5372,31.2533,31.3034,32000.0
2008-11-25 15:10:00,37.49,37.65,37.41,37.54,28600.0,31.3034,31.437,31.2366,31.3451,28600.0
2008-11-25 15:20:00,37.54,37.55,37.25,37.49,53600.0,31.3451,31.3535,31.103,31.3034,53600.0
2008-11-25 15:30:00,37.49,37.69,37.37,37.51,42800.0,31.3034,31.4704,31.2032,31.3201,42800.0
2008-11-25 15:40:00,37.5,37.88,37.45,37.74,87000.0,31.3117,31.629,31.27,31.5121,87000.0
2008-11-25 15:50:00,37.75,37.85,37.49,37.53,55400.0,31.5205,31.604,31.3034,31.3368,55400.0
2008-11-26 09:30:00,36.95,37.14,36.89,37.03,38500.0,30.8525,31.0111,30.8024,30.9193,38500.0
2008-11-26 09:40:00,37.02,37.23,37.0,37.21,62500.0,30.9109,31.0863,30.8942,31.0696,62500.0
2008-11-26 09:50:00,37.23,37.4,36.62,37.32,334000.0,31.0863,31.2282,30.5769,31.1614,334000.0
2008-11-26 10:00:00,37.35,37.5,37.26,37.26,88300.0,31.1865,31.3117,31.1113,31.1113,88300.0
2008-11-26 10:10:00,37.28,37.58,37.25,37.55,45300.0,31.128,31.3785,31.103,31.3535,45300.0
2008-11-26 10:20:00,37.55,37.74,37.5,37.68,47700.0,31.3535,31.5121,31.3117,31.462,47700.0
2008-11-26 10:30:00,37.67,37.71,37.51,37.57,55000.0,31.4537,31.4871,31.3201,31.3702,55000.0
2008-11-26 10:40:00,37.55,37.68,37.48,37.51,64600.0,31.3535,31.462,31.295,31.3201,64600.0
2008-11-26 10:50:00,37.5,37.87,37.5,37.84,61200.0,31.3117,31.6207,31.3117,31.5956,61200.0
2008-11-26 11:00:00,37.83,37.86,37.68,37.73,51000.0,31.5873,31.6123,31.462,31.5038,51000.0
2008-11-26 11:10:00,37.83,37.92,37.83,37.88,35700.0,31.5873,31.6624,31.5873,31.629,35700.0
2008-11-26 11:20:00,37.96,38.09,37.96,37.99,42600.0,31.6958,31.8044,31.6958,31.7209,42600.0
2008-11-26 11:30:00,37.95,38.1,37.92,38.04,41100.0,31.6875,31.8127,31.6624,31.7626,41100.0
2008-11-26 11:40:00,38.01,38.16,37.95,38.16,45600.0,31.7376,31.8628,31.6875,31.8628,45600.0
2008-11-26 11:50:00,38.13,38.13,37.99,38.02,46600.0,31.8378,31.8378,31.7209,31.7459,46600.0
2008-11-26 12:00:00,38.02,38.09,37.96,37.96,63500.0,31.7459,31.8044,31.6958,31.6958,63500.0
2008-11-26 12:10:00,37.97,38.02,37.91,37.99,55400.0,31.7042,31.7459,31.6541,31.7209,55400.0
2008-11-26 12:20:00,37.98,38.09,37.97,38.07,74300.0,31.7125,31.8044,31.7042,31.7877,74300.0
2008-11-26 12:30:00,38.04,38.13,38.01,38.13,28000.0,31.7626,31.8378,31.7376,31.8378,28000.0
2008-11-26 12:40:00,38.13,38.3,38.11,38.28,68200.0,31.8378,31.9797,31.8211,31.963,68200.0
2008-11-26 12:50:00,38.29,38.29,38.21,38.23,72700.0,31.9714,31.9714,31.9046,31.9213,72700.0
2008-11-26 13:00:00,38.27,38.41,38.26,38.38,34100.0,31.9547,32.0716,31.9463,32.0465,34100.0
2008-11-26 13:10:00,38.35,38.35,38.24,38.26,38700.0,32.0215,32.0215,31.9296,31.9463,38700.0
2008-11-26 13:20:00,38.26,38.31,38.15,38.27,35200.0,31.9463,31.9881,31.8545,31.9547,35200.0
2008-11-26 13:30:00,38.26,38.26,38.06,38.15,79200.0,31.9463,31.9463,31.7793,31.8545,79200.0
2008-11-26 13:40:00,38.11,38.23,38.05,38.16,65400.0,31.8211,31.9213,31.771,31.8628,65400.0
2008-11-26 13:50:00,38.18,38.23,38.07,38.12,26000.0,31.8795,31.9213,31.7877,31.8294,26000.0
2008-11-26 14:00:00,38.12,38.17,37.99,38.17,22800.0,31.8294,31.8712,31.7209,31.8712,22800.0
2008-11-26 14:10:00,38.15,38.25,38.05,38.21,22400.0,31.8545,31.938,31.771,31.9046,22400.0
2008-11-26 14:20:00,38.21,38.36,38.2,38.31,18200.0,31.9046,32.0298,31.8962,31.9881,18200.0
2008-11-26 14:30:00,38.32,38.54,38.32,38.45,53300.0,31.9964,32.1801,31.9964,32.105,53300.0
2008-11-26 14:40:00,38.47,38.62,38.47,38.58,19500.0,32.1217,32.2469,32.1217,32.2135,19500.0
2008-11-26 14:50:00,38.58,38.74,38.54,38.67,24100.0,32.2135,32.3471,32.1801,32.2887,24100.0
2008-11-26 15:00:00,38.67,38.78,38.57,38.62,53200.0,32.2887,32.3805,32.2052,32.2469,53200.0
2008-11-26 15:10:00,38.63,38.95,38.6,38.83,60100.0,32.2553,32.5224,32.2302,32.4222,60100.0
2008-11-26 15:20:00,38.83,38.88,38.7,38.87,74000.0,32.4222,32.464,32.3137,32.4556,74000.0
2008-11-26 15:30:00,38.87,38.92,38.78,38.85,36300.0,32.4556,32.4974,32.3805,32.4389,36300.0
2008-11-26 15:40:00,38.85,38.87,38.55,38.65,90400.0,32.4389,32.4556,32.1885,32.272,90400.0
2008-11-26 15:50:00,38.66,38.89,38.61,38.86,69500.0,32.2803,32.4723,32.2386,32.4473,69500.0
2008-11-28 09:30:00,38.58,38.91,38.58,38.91,39200.0,32.2135,32.489,32.2135,32.489,39200.0
2008-11-28 09:40:00,38.84,38.89,38.79,38.79,6700.0,32.4306,32.4723,32.3888,32.3888,6700.0
2008-11-28 09:50:00,38.78,38.78,38.69,38.71,8100.0,32.3805,32.3805,32.3053,32.322,8100.0
2008-11-28 10:00:00,38.74,38.82,38.65,38.66,19300.0,32.3471,32.4139,32.272,32.2803,19300.0
2008-11-28 10:10:00,38.68,38.69,38.62,38.69,12800.0,32.297,32.3053,32.2469,32.3053,12800.0
2008-11-28 10:20:00,38.68,38.77,38.68,38.69,30500.0,32.297,32.3721,32.297,32.3053,30500.0
2008-11-28 10:30:00,38.68,38.68,38.59,38.63,34500.0,32.297,32.297,32.2219,32.2553,34500.0
2008-11-28 10:40:00,38.6,38.69,38.59,38.65,22000.0,32.2302,32.3053,32.2219,32.272,22000.0
2008-11-28 10:50:00,38.63,38.7,38.62,38.68,20900.0,32.2553,32.3137,32.2469,32.297,20900.0
2008-11-28 11:00:00,38.67,38.67,38.59,38.61,41200.0,32.2887,32.2887,32.2219,32.2386,41200.0
2008-11-28 11:10:00,38.61,38.63,38.54,38.55,35700.0,32.2386,32.2553,32.1801,32.1885,35700.0
2008-11-28 11:20:00,38.54,38.8,38.53,38.76,17600.0,32.1801,32.3972,32.1718,32.3638,17600.0
2008-11-28 11:30:00,38.76,38.77,38.65,38.68,26400.0,32.3638,32.3721,32.272,32.297,26400.0
2008-11-28 11:40:00,38.7,38.77,38.68,38.75,25300.0,32.3137,32.3721,32.297,32.3554,25300.0
2008-11-28 11:50:00,38.76,38.88,38.75,38.86,22100.0,32.3638,32.464,32.3554,32.4473,22100.0
2008-11-28 12:00:00,38.88,38.92,38.81,38.88,29100.0,32.464,32.4974,32.4055,32.464,29100.0
2008-11-28 12:10:00,38.86,38.95,38.83,38.86,35600.0,32.4473,32.5224,32.4222,32.4473,35600.0
2008-11-28 12:20:00,38.84,38.85,38.77,38.79,34400.0,32.4306,32.4389,32.3721,32.3888,34400.0
2008-11-28 12:30:00,38.77,38.85,38.75,38.84,18400.0,32.3721,32.4389,32.3554,32.4306,18400.0
2008-11-28 12:40:00,38.88,38.93,38.81,38.92,14200.0,32.464,32.5057,32.4055,32.4974,14200.0
2008-11-28 12:50:00,38.96,39.1,38.94,39.03,7300.0,32.5308,32.6477,32.5141,32.5892,7300.0
2008-11-28 13:00:00,39.19,39.19,39.19,39.19,1900.0,32.7228,32.7228,32.7228,32.7228,1900.0
2008-11-28 13:10:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:20:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:40:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:50:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:00:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:10:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:20:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:40:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:50:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:00:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:10:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:20:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:40:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:50:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-12-01 09:30:00,38.09,38.13,37.71,37.75,97400.0,31.8044,31.8378,31.4871,31.5205,97400.0
2008-12-01 09:40:00,37.72,37.72,37.53,37.56,40700.0,31.4954,31.4954,31.3368,31.3618,40700.0
2008-12-01 09:50:00,37.55,37.55,37.33,37.34,16400.0,31.3535,31.3535,31.1698,31.1781,16400.0
2008-12-01 10:00:00,37.34,37.45,37.26,37.38,46700.0,31.1781,31.27,31.1113,31.2115,46700.0
2008-12-01 10:10:00,37.41,37.48,37.29,37.29,35400.0,31.2366,31.295,31.1364,31.1364,35400.0
2008-12-01 10:20:00,37.32,37.43,37.23,37.25,25500.0,31.1614,31.2533,31.0863,31.103,25500.0
2008-12-01 10:30:00,37.23,37.31,37.16,37.24,11500.0,31.0863,31.1531,31.0278,31.0946,11500.0
2008-12-01 10:40:00,37.23,37.37,37.22,37.31,22400.0,31.0863,31.2032,31.0779,31.1531,22400.0
2008-12-01 10:50:00,37.28,37.32,37.11,37.11,27000.0,31.128,31.1614,30.9861,30.9861,27000.0
2008-12-01 11:00:00,37.11,37.14,37.05,37.05,29400.0,30.9861,31.0111,30.936,30.936,29400.0
2008-12-01 11:10:00,37.05,37.17,37.03,37.17,17700.0,30.936,31.0362,30.9193,31.0362,17700.0
2008-12-01 11:20:00,37.17,37.19,37.03,37.03,17400.0,31.0362,31.0529,30.9193,30.9193,17400.0
2008-12-01 11:30:00,37.05,37.23,37.05,37.21,26600.0,30.936,31.0863,30.936,31.0696,26600.0
2008-12-01 11:40:00,37.23,37.31,37.22,37.28,44900.0,31.0863,31.1531,31.0779,31.128,44900.0
2008-12-01 11:50:00,37.27,37.27,37.12,37.13,23100.0,31.1197,31.1197,30.9944,31.0028,23100.0
2008-12-01 12:00:00,37.14,37.21,37.04,37.12,22900.0,31.0111,31.0696,30.9276,30.9944,22900.0
2008-12-01 12:10:00,37.16,37.19,37.08,37.11,23500.0,31.0278,31.0529,30.961,30.9861,23500.0
2008-12-01 12:20:00,37.1,37.13,36.94,36.94,53600.0,30.9777,31.0028,30.8441,30.8441,53600.0
2008-12-01 12:30:00,36.96,37.05,36.87,36.93,41500.0,30.8608,30.936,30.7857,30.8358,41500.0
2008-12-01 12:40:00,36.92,37.0,36.89,36.96,43200.0,30.8274,30.8942,30.8024,30.8608,43200.0
2008-12-01 12:50:00,36.98,36.99,36.83,36.85,36000.0,30.8775,30.8859,30.7523,30.769,36000.0
2008-12-01 13:00:00,36.88,36.95,36.85,36.92,16800.0,30.794,30.8525,30.769,30.8274,16800.0
2008-12-01 13:10:00,36.94,37.1,36.93,37.07,30200.0,30.8441,30.9777,30.8358,30.9527,30200.0
2008-12-01 13:20:00,37.09,37.09,36.93,36.97,13200.0,30.9694,30.9694,30.8358,30.8692,13200.0
2008-12-01 13:30:00,37.0,37.15,36.95,37.07,26600.0,30.8942,31.0195,30.8525,30.9527,26600.0
2008-12-01 13:40:00,37.06,37.11,36.88,36.88,55800.0,30.9443,30.9861,30.794,30.794,55800.0
2008-12-01 13:50:00,36.9,37.0,36.83,37.0,22200.0,30.8107,30.8942,30.7523,30.8942,22200.0
2008-12-01 14:00:00,37.01,37.03,36.78,36.97,40000.0,30.9026,30.9193,30.7105,30.8692,40000.0
2008-12-01 14:10:00,36.96,36.98,36.78,36.82,18000.0,30.8608,30.8775,30.7105,30.7439,18000.0
2008-12-01 14:20:00,36.81,36.99,36.8,36.98,29600.0,30.7356,30.8859,30.7272,30.8775,29600.0
2008-12-01 14:30:00,36.96,37.06,36.87,36.92,23100.0,30.8608,30.9443,30.7857,30.8274,23100.0
2008-12-01 14:40:00,36.89,37.09,36.89,37.03,27000.0,30.8024,30.9694,30.8024,30.9193,27000.0
2008-12-01 14:50:00,37.03,37.25,37.0,37.01,25400.0,30.9193,31.103,30.8942,30.9026,25400.0
2008-12-01 15:00:00,36.98,37.02,36.81,36.83,55500.0,30.8775,30.9109,30.7356,30.7523,55500.0
2008-12-01 15:10:00,36.83,36.94,36.78,36.84,41300.0,30.7523,30.8441,30.7105,30.7606,41300.0
2008-12-01 15:20:00,36.76,36.78,36.59,36.66,35300.0,30.6938,30.7105,30.5519,30.6103,35300.0
2008-12-01 15:30:00,36.65,36.68,36.5,36.5,29600.0,30.602,30.627,30.4767,30.4767,29600.0
2008-12-01 15:40:00,36.52,36.57,36.19,36.33,44600.0,30.4934,30.5352,30.2179,30.3348,44600.0
2008-12-01 15:50:00,36.29,36.36,35.95,36.06,44200.0,30.3014,30.3598,30.0175,30.1094,44200.0
2008-12-02 09:30:00,36.54,36.56,36.2,36.33,33200.0,30.5101,30.5268,30.2263,30.3348,33200.0
2008-12-02 09:40:00,36.29,36.29,35.98,36.0,24800.0,30.3014,30.3014,30.0426,30.0593,24800.0
2008-12-02 09:50:00,36.0,36.2,35.97,36.12,17300.0,30.0593,30.2263,30.0342,30.1595,17300.0
2008-12-02 10:00:00,36.1,36.49,36.1,36.47,40400.0,30.1428,30.4684,30.1428,30.4517,40400.0
2008-12-02 10:10:00,36.42,36.66,36.42,36.6,19300.0,30.4099,30.6103,30.4099,30.5602,19300.0
2008-12-02 10:20:00,36.6,36.73,36.53,36.57,32800.0,30.5602,30.6688,30.5018,30.5352,32800.0
2008-12-02 10:30:00,36.59,36.8,36.59,36.78,24700.0,30.5519,30.7272,30.5519,30.7105,24700.0
2008-12-02 10:40:00,36.78,36.86,36.7,36.71,18400.0,30.7105,30.7773,30.6437,30.6521,18400.0
2008-12-02 10:50:00,36.69,36.8,36.66,36.72,73500.0,30.6354,30.7272,30.6103,30.6604,73500.0
2008-12-02 11:00:00,36.72,36.77,36.57,36.66,15300.0,30.6604,30.7022,30.5352,30.6103,15300.0
2008-12-02 11:10:00,36.7,36.72,36.54,36.6,10600.0,30.6437,30.6604,30.5101,30.5602,10600.0
2008-12-02 11:20:00,36.62,36.87,36.62,36.79,24000.0,30.5769,30.7857,30.5769,30.7189,24000.0
2008-12-02 11:30:00,36.83,36.91,36.66,36.66,25500.0,30.7523,30.8191,30.6103,30.6103,25500.0
2008-12-02 11:40:00,36.65,36.85,36.63,36.85,8400.0,30.602,30.769,30.5853,30.769,8400.0
2008-12-02 11:50:00,36.9,36.94,36.87,36.88,6500.0,30.8107,30.8441,30.7857,30.794,6500.0
2008-12-02 12:00:00,36.87,36.92,36.82,36.86,25800.0,30.7857,30.8274,30.7439,30.7773,25800.0
2008-12-02 12:10:00,36.88,36.91,36.81,36.88,15000.0,30.794,30.8191,30.7356,30.794,15000.0
2008-12-02 12:20:00,36.91,37.02,36.91,36.99,39700.0,30.8191,30.9109,30.8191,30.8859,39700.0
2008-12-02 12:30:00,37.0,37.0,36.88,36.91,128800.0,30.8942,30.8942,30.794,30.8191,128800.0
2008-12-02 12:40:00,36.87,36.93,36.82,36.89,26500.0,30.7857,30.8358,30.7439,30.8024,26500.0
2008-12-02 12:50:00,36.91,36.94,36.78,36.94,19300.0,30.8191,30.8441,30.7105,30.8441,19300.0
2008-12-02 13:00:00,36.9,36.97,36.84,36.86,10600.0,30.8107,30.8692,30.7606,30.7773,10600.0
2008-12-02 13:10:00,36.86,37.03,36.86,36.95,6400.0,30.7773,30.9193,30.7773,30.8525,6400.0
2008-12-02 13:20:00,36.95,36.98,36.87,36.89,17300.0,30.8525,30.8775,30.7857,30.8024,17300.0
2008-12-02 13:30:00,36.9,36.9,36.61,36.63,22000.0,30.8107,30.8107,30.5686,30.5853,22000.0
2008-12-02 13:40:00,36.63,36.71,36.58,36.59,16200.0,30.5853,30.6521,30.5435,30.5519,16200.0
2008-12-02 13:50:00,36.58,36.6,36.46,36.46,18600.0,30.5435,30.5602,30.4433,30.4433,18600.0
2008-12-02 14:00:00,36.48,36.52,36.08,36.11,42200.0,30.46,30.4934,30.1261,30.1511,42200.0
2008-12-02 14:10:00,36.13,36.27,36.1,36.18,31800.0,30.1678,30.2847,30.1428,30.2096,31800.0
2008-12-02 14:20:00,36.17,36.17,35.9,36.02,59600.0,30.2012,30.2012,29.9758,30.076,59600.0
2008-12-02 14:30:00,36.02,36.27,35.98,36.24,57000.0,30.076,30.2847,30.0426,30.2597,57000.0
2008-12-02 14:40:00,36.21,36.3,36.13,36.2,34400.0,30.2346,30.3097,30.1678,30.2263,34400.0
2008-12-02 14:50:00,36.16,36.42,36.15,36.41,28800.0,30.1929,30.4099,30.1845,30.4016,28800.0
2008-12-02 15:00:00,36.4,36.4,36.12,36.15,91700.0,30.3932,30.3932,30.1595,30.1845,91700.0
2008-12-02 15:10:00,36.14,36.52,36.07,36.51,50700.0,30.1762,30.4934,30.1177,30.4851,50700.0
2008-12-02 15:20:00,36.58,36.86,36.48,36.78,83000.0,30.5435,30.7773,30.46,30.7105,83000.0
2008-12-02 15:30:00,36.77,36.99,36.75,36.84,32700.0,30.7022,30.8859,30.6855,30.7606,32700.0
2008-12-02 15:40:00,36.73,36.92,36.45,36.46,37400.0,30.6688,30.8274,30.435,30.4433,37400.0
2008-12-02 15:50:00,36.48,37.08,36.4,37.01,69400.0,30.46,30.961,30.3932,30.9026,69400.0
2008-12-03 09:30:00,36.23,36.42,36.15,36.41,9000.0,30.2513,30.4099,30.1845,30.4016,9000.0
2008-12-03 09:40:00,36.44,36.6,36.36,36.36,9900.0,30.4266,30.5602,30.3598,30.3598,9900.0
2008-12-03 09:50:00,36.42,36.44,36.21,36.37,14800.0,30.4099,30.4266,30.2346,30.3682,14800.0
2008-12-03 10:00:00,36.29,36.66,36.21,36.57,16900.0,30.3014,30.6103,30.2346,30.5352,16900.0
2008-12-03 10:10:00,36.47,36.7,36.45,36.58,12100.0,30.4517,30.6437,30.435,30.5435,12100.0
2008-12-03 10:20:00,36.56,36.82,36.56,36.82,2500.0,30.5268,30.7439,30.5268,30.7439,2500.0
2008-12-03 10:30:00,36.8,37.02,36.8,36.9,8700.0,30.7272,30.9109,30.7272,30.8107,8700.0
2008-12-03 10:40:00,36.92,37.17,36.84,37.15,30000.0,30.8274,31.0362,30.7606,31.0195,30000.0
2008-12-03 10:50:00,37.16,37.46,37.15,37.46,29100.0,31.0278,31.2783,31.0195,31.2783,29100.0
2008-12-03 11:00:00,37.48,37.49,37.31,37.32,13100.0,31.295,31.3034,31.1531,31.1614,13100.0
2008-12-03 11:10:00,37.4,37.65,37.38,37.58,17100.0,31.2282,31.437,31.2115,31.3785,17100.0
2008-12-03 11:20:00,37.56,37.58,37.37,37.37,18100.0,31.3618,31.3785,31.2032,31.2032,18100.0
2008-12-03 11:30:00,37.36,37.5,37.29,37.42,11800.0,31.1948,31.3117,31.1364,31.2449,11800.0
2008-12-03 11:40:00,37.45,37.6,37.37,37.4,13000.0,31.27,31.3952,31.2032,31.2282,13000.0
2008-12-03 11:50:00,37.4,37.69,37.39,37.69,40700.0,31.2282,31.4704,31.2199,31.4704,40700.0
2008-12-03 12:00:00,37.64,37.64,37.27,37.29,109500.0,31.4286,31.4286,31.1197,31.1364,109500.0
2008-12-03 12:10:00,37.29,37.4,37.14,37.17,39300.0,31.1364,31.2282,31.0111,31.0362,39300.0
2008-12-03 12:20:00,37.15,37.41,37.11,37.37,25300.0,31.0195,31.2366,30.9861,31.2032,25300.0
2008-12-03 12:30:00,37.34,37.48,37.34,37.45,9800.0,31.1781,31.295,31.1781,31.27,9800.0
2008-12-03 12:40:00,37.41,37.45,37.31,37.36,10300.0,31.2366,31.27,31.1531,31.1948,10300.0
2008-12-03 12:50:00,37.34,37.52,37.29,37.33,18200.0,31.1781,31.3284,31.1364,31.1698,18200.0
2008-12-03 13:00:00,37.32,37.32,37.24,37.24,8700.0,31.1614,31.1614,31.0946,31.0946,8700.0
2008-12-03 13:10:00,37.25,37.29,37.2,37.23,13600.0,31.103,31.1364,31.0612,31.0863,13600.0
2008-12-03 13:20:00,37.3,37.33,36.92,36.95,34400.0,31.1447,31.1698,30.8274,30.8525,34400.0
2008-12-03 13:30:00,36.92,36.94,36.78,36.79,23700.0,30.8274,30.8441,30.7105,30.7189,23700.0
2008-12-03 13:40:00,36.79,36.8,36.5,36.5,7000.0,30.7189,30.7272,30.4767,30.4767,7000.0
2008-12-03 13:50:00,36.59,36.62,36.49,36.59,11700.0,30.5519,30.5769,30.4684,30.5519,11700.0
2008-12-03 14:00:00,36.59,36.7,36.42,36.59,31300.0,30.5519,30.6437,30.4099,30.5519,31300.0
2008-12-03 14:10:00,36.67,36.83,36.58,36.8,17700.0,30.6187,30.7523,30.5435,30.7272,17700.0
2008-12-03 14:20:00,36.83,37.15,36.75,37.06,15200.0,30.7523,31.0195,30.6855,30.9443,15200.0
2008-12-03 14:30:00,37.1,37.39,37.1,37.21,39900.0,30.9777,31.2199,30.9777,31.0696,39900.0
2008-12-03 14:40:00,37.19,37.53,37.18,37.4,14300.0,31.0529,31.3368,31.0445,31.2282,14300.0
2008-12-03 14:50:00,37.38,37.5,37.23,37.24,14600.0,31.2115,31.3117,31.0863,31.0946,14600.0
2008-12-03 15:00:00,37.25,37.46,37.08,37.37,16900.0,31.103,31.2783,30.961,31.2032,16900.0
2008-12-03 15:10:00,37.38,37.44,37.01,37.24,22500.0,31.2115,31.2616,30.9026,31.0946,22500.0
2008-12-03 15:20:00,37.32,37.46,37.06,37.31,30700.0,31.1614,31.2783,30.9443,31.1531,30700.0
2008-12-03 15:30:00,37.34,37.54,37.2,37.54,30500.0,31.1781,31.3451,31.0612,31.3451,30500.0
2008-12-03 15:40:00,37.58,37.78,37.52,37.78,61400.0,31.3785,31.5455,31.3284,31.5455,61400.0
2008-12-03 15:50:00,37.65,37.98,37.65,37.84,38800.0,31.437,31.7125,31.437,31.5956,38800.0
2008-12-04 09:30:00,37.32,37.56,37.31,37.56,13500.0,31.1614,31.3618,31.1531,31.3618,13500.0
2008-12-04 09:40:00,37.64,37.81,37.61,37.74,28500.0,31.4286,31.5706,31.4036,31.5121,28500.0
2008-12-04 09:50:00,37.82,37.91,37.78,37.79,21400.0,31.5789,31.6541,31.5455,31.5539,21400.0
2008-12-04 10:00:00,37.77,37.99,37.68,37.78,21300.0,31.5372,31.7209,31.462,31.5455,21300.0
2008-12-04 10:10:00,37.69,37.73,37.58,37.64,30200.0,31.4704,31.5038,31.3785,31.4286,30200.0
2008-12-04 10:20:00,37.64,37.87,37.63,37.68,29400.0,31.4286,31.6207,31.4203,31.462,29400.0
2008-12-04 10:30:00,37.69,37.88,37.65,37.84,14100.0,31.4704,31.629,31.437,31.5956,14100.0
2008-12-04 10:40:00,37.84,37.95,37.76,37.77,29500.0,31.5956,31.6875,31.5288,31.5372,29500.0
2008-12-04 10:50:00,37.77,38.02,37.73,38.01,11900.0,31.5372,31.7459,31.5038,31.7376,11900.0
2008-12-04 11:00:00,37.99,37.99,37.75,37.76,26900.0,31.7209,31.7209,31.5205,31.5288,26900.0
2008-12-04 11:10:00,37.74,37.88,37.65,37.8,20100.0,31.5121,31.629,31.437,31.5622,20100.0
2008-12-04 11:20:00,37.8,38.02,37.8,37.94,11800.0,31.5622,31.7459,31.5622,31.6791,11800.0
2008-12-04 11:30:00,37.78,37.8,37.65,37.72,15500.0,31.5455,31.5622,31.437,31.4954,15500.0
2008-12-04 11:40:00,37.65,37.7,37.54,37.62,21100.0,31.437,31.4787,31.3451,31.4119,21100.0
2008-12-04 11:50:00,37.65,37.83,37.64,37.7,15800.0,31.437,31.5873,31.4286,31.4787,15800.0
2008-12-04 12:00:00,37.73,37.73,37.48,37.58,44000.0,31.5038,31.5038,31.295,31.3785,44000.0
2008-12-04 12:10:00,37.59,37.61,37.45,37.49,30700.0,31.3869,31.4036,31.27,31.3034,30700.0
2008-12-04 12:20:00,37.42,37.57,37.39,37.49,10900.0,31.2449,31.3702,31.2199,31.3034,10900.0
2008-12-04 12:30:00,37.5,37.59,37.43,37.59,14000.0,31.3117,31.3869,31.2533,31.3869,14000.0
2008-12-04 12:40:00,37.59,37.7,37.59,37.61,7300.0,31.3869,31.4787,31.3869,31.4036,7300.0
2008-12-04 12:50:00,37.6,37.65,37.5,37.57,9100.0,31.3952,31.437,31.3117,31.3702,9100.0
2008-12-04 13:00:00,37.56,37.56,37.45,37.48,7900.0,31.3618,31.3618,31.27,31.295,7900.0
2008-12-04 13:10:00,37.45,37.45,37.33,37.37,16000.0,31.27,31.27,31.1698,31.2032,16000.0
2008-12-04 13:20:00,37.3,37.4,37.26,37.26,19400.0,31.1447,31.2282,31.1113,31.1113,19400.0
2008-12-04 13:30:00,37.24,37.48,37.24,37.43,16900.0,31.0946,31.295,31.0946,31.2533,16900.0
2008-12-04 13:40:00,37.41,37.52,37.34,37.51,7400.0,31.2366,31.3284,31.1781,31.3201,7400.0
2008-12-04 13:50:00,37.57,37.69,37.54,37.54,8800.0,31.3702,31.4704,31.3451,31.3451,8800.0
2008-12-04 14:00:00,37.54,37.67,37.53,37.55,20700.0,31.3451,31.4537,31.3368,31.3535,20700.0
2008-12-04 14:10:00,37.58,37.68,37.43,37.48,7400.0,31.3785,31.462,31.2533,31.295,7400.0
2008-12-04 14:20:00,37.48,37.63,37.46,37.49,2600.0,31.295,31.4203,31.2783,31.3034,2600.0
2008-12-04 14:30:00,37.52,37.73,37.52,37.64,8400.0,31.3284,31.5038,31.3284,31.4286,8400.0
2008-12-04 14:40:00,37.64,37.67,37.31,37.42,25800.0,31.4286,31.4537,31.1531,31.2449,25800.0
2008-12-04 14:50:00,37.4,37.54,37.34,37.34,81300.0,31.2282,31.3451,31.1781,31.1781,81300.0
2008-12-04 15:00:00,37.35,37.35,36.82,36.88,30800.0,31.1865,31.1865,30.7439,30.794,30800.0
2008-12-04 15:10:00,36.94,37.02,36.57,36.7,20800.0,30.8441,30.9109,30.5352,30.6437,20800.0
2008-12-04 15:20:00,36.72,36.72,36.39,36.39,18500.0,30.6604,30.6604,30.3849,30.3849,18500.0
2008-12-04 15:30:00,36.42,36.56,36.28,36.35,33300.0,30.4099,30.5268,30.293,30.3515,33300.0
2008-12-04 15:40:00,36.33,36.81,36.3,36.62,38600.0,30.3348,30.7356,30.3097,30.5769,38600.0
2008-12-04 15:50:00,36.56,36.92,36.39,36.9,84300.0,30.5268,30.8274,30.3849,30.8107,84300.0
2008-12-05 09:30:00,36.42,36.49,36.21,36.49,21300.0,30.4099,30.4684,30.2346,30.4684,21300.0
2008-12-05 09:40:00,36.51,36.53,36.15,36.15,11000.0,30.4851,30.5018,30.1845,30.1845,11000.0
2008-12-05 09:50:00,36.19,36.3,35.98,35.98,5100.0,30.2179,30.3097,30.0426,30.0426,5100.0
2008-12-05 10:00:00,35.96,36.05,35.9,35.93,15000.0,30.0259,30.101,29.9758,30.0008,15000.0
2008-12-05 10:10:00,35.91,35.92,35.7,35.81,28700.0,29.9841,29.9925,29.8088,29.9006,28700.0
2008-12-05 10:20:00,35.8,35.86,35.7,35.82,33300.0,29.8923,29.9424,29.8088,29.909,33300.0
2008-12-05 10:30:00,35.82,35.97,35.79,35.83,26100.0,29.909,30.0342,29.8839,29.9173,26100.0
2008-12-05 10:40:00,35.81,35.89,35.65,35.89,18000.0,29.9006,29.9674,29.767,29.9674,18000.0
2008-12-05 10:50:00,35.88,36.0,35.82,35.94,9800.0,29.9591,30.0593,29.909,30.0092,9800.0
2008-12-05 11:00:00,35.93,35.98,35.85,35.9,18000.0,30.0008,30.0426,29.934,29.9758,18000.0
2008-12-05 11:10:00,35.92,36.06,35.85,35.93,24200.0,29.9925,30.1094,29.934,30.0008,24200.0
2008-12-05 11:20:00,35.94,35.95,35.79,35.82,13000.0,30.0092,30.0175,29.8839,29.909,13000.0
2008-12-05 11:30:00,35.74,35.95,35.74,35.95,10200.0,29.8422,30.0175,29.8422,30.0175,10200.0
2008-12-05 11:40:00,36.0,36.06,35.96,36.0,2100.0,30.0593,30.1094,30.0259,30.0593,2100.0
2008-12-05 11:50:00,36.12,36.21,36.11,36.12,9400.0,30.1595,30.2346,30.1511,30.1595,9400.0
2008-12-05 12:00:00,36.15,36.22,36.1,36.22,6900.0,30.1845,30.243,30.1428,30.243,6900.0
2008-12-05 12:10:00,36.22,36.25,36.11,36.18,95900.0,30.243,30.268,30.1511,30.2096,95900.0
2008-12-05 12:20:00,36.24,36.31,36.17,36.31,15900.0,30.2597,30.3181,30.2012,30.3181,15900.0
2008-12-05 12:30:00,36.26,36.28,36.01,36.09,14800.0,30.2764,30.293,30.0676,30.1344,14800.0
2008-12-05 12:40:00,36.07,36.15,35.98,36.09,5700.0,30.1177,30.1845,30.0426,30.1344,5700.0
2008-12-05 12:50:00,36.08,36.09,36.02,36.09,7400.0,30.1261,30.1344,30.076,30.1344,7400.0
2008-12-05 13:00:00,36.13,36.34,36.13,36.28,20900.0,30.1678,30.3431,30.1678,30.293,20900.0
2008-12-05 13:10:00,36.3,36.48,36.3,36.36,16400.0,30.3097,30.46,30.3097,30.3598,16400.0
2008-12-05 13:20:00,36.38,36.48,36.31,36.32,31800.0,30.3765,30.46,30.3181,30.3264,31800.0
2008-12-05 13:30:00,36.36,36.53,36.36,36.48,12400.0,30.3598,30.5018,30.3598,30.46,12400.0
2008-12-05 13:40:00,36.47,36.8,36.39,36.74,13000.0,30.4517,30.7272,30.3849,30.6771,13000.0
2008-12-05 13:50:00,36.78,37.07,36.78,36.87,7400.0,30.7105,30.9527,30.7105,30.7857,7400.0
2008-12-05 14:00:00,36.94,36.94,36.68,36.68,13900.0,30.8441,30.8441,30.627,30.627,13900.0
2008-12-05 14:10:00,36.66,36.81,36.58,36.72,17800.0,30.6103,30.7356,30.5435,30.6604,17800.0
2008-12-05 14:20:00,36.73,36.93,36.67,36.79,19300.0,30.6688,30.8358,30.6187,30.7189,19300.0
2008-12-05 14:30:00,36.76,37.04,36.72,37.01,15100.0,30.6938,30.9276,30.6604,30.9026,15100.0
2008-12-05 14:40:00,37.14,37.75,37.14,37.75,20500.0,31.0111,31.5205,31.0111,31.5205,20500.0
2008-12-05 14:50:00,37.79,37.79,37.57,37.57,5500.0,31.5539,31.5539,31.3702,31.3702,5500.0
2008-12-05 15:00:00,37.64,37.75,37.28,37.4,24400.0,31.4286,31.5205,31.128,31.2282,24400.0
2008-12-05 15:10:00,37.5,37.8,37.47,37.71,28600.0,31.3117,31.5622,31.2867,31.4871,28600.0
2008-12-05 15:20:00,37.64,37.71,37.48,37.71,44700.0,31.4286,31.4871,31.295,31.4871,44700.0
2008-12-05 15:30:00,37.69,38.0,37.69,37.93,29700.0,31.4704,31.7292,31.4704,31.6708,29700.0
2008-12-05 15:40:00,38.02,38.12,37.79,38.01,50500.0,31.7459,31.8294,31.5539,31.7376,50500.0
2008-12-05 15:50:00,38.01,38.22,37.95,38.05,80600.0,31.7376,31.9129,31.6875,31.771,80600.0
2008-12-08 09:30:00,39.02,39.11,38.85,39.06,30400.0,32.5809,32.656,32.4389,32.6143,30400.0
2008-12-08 09:40:00,39.19,39.3,39.12,39.21,38100.0,32.7228,32.8147,32.6644,32.7395,38100.0
2008-12-08 09:50:00,39.11,39.15,38.91,38.93,16600.0,32.656,32.6894,32.489,32.5057,16600.0
2008-12-08 10:00:00,38.95,39.17,38.85,39.17,18700.0,32.5224,32.7061,32.4389,32.7061,18700.0
2008-12-08 10:10:00,39.12,39.17,38.91,38.93,19000.0,32.6644,32.7061,32.489,32.5057,19000.0
2008-12-08 10:20:00,38.97,39.18,38.97,39.13,20600.0,32.5391,32.7145,32.5391,32.6727,20600.0
2008-12-08 10:30:00,39.15,39.29,39.09,39.29,9900.0,32.6894,32.8063,32.6393,32.8063,9900.0
2008-12-08 10:40:00,39.29,39.49,39.29,39.39,32900.0,32.8063,32.9733,32.8063,32.8898,32900.0
2008-12-08 10:50:00,39.39,39.46,39.34,39.34,54500.0,32.8898,32.9483,32.8481,32.8481,54500.0
2008-12-08 11:00:00,39.34,39.42,39.19,39.23,18300.0,32.8481,32.9149,32.7228,32.7562,18300.0
2008-12-08 11:10:00,39.22,39.29,39.15,39.23,26000.0,32.7479,32.8063,32.6894,32.7562,26000.0
2008-12-08 11:20:00,39.22,39.29,39.19,39.22,54200.0,32.7479,32.8063,32.7228,32.7479,54200.0
2008-12-08 11:30:00,39.23,39.35,39.12,39.23,32900.0,32.7562,32.8564,32.6644,32.7562,32900.0
2008-12-08 11:40:00,39.19,39.19,39.09,39.13,12900.0,32.7228,32.7228,32.6393,32.6727,12900.0
2008-12-08 11:50:00,39.09,39.1,38.99,39.0,29100.0,32.6393,32.6477,32.5558,32.5642,29100.0
2008-12-08 12:00:00,39.03,39.09,38.91,38.94,23600.0,32.5892,32.6393,32.489,32.5141,23600.0
2008-12-08 12:10:00,38.93,39.11,38.88,39.11,23700.0,32.5057,32.656,32.464,32.656,23700.0
2008-12-08 12:20:00,39.08,39.2,39.08,39.16,25600.0,32.631,32.7312,32.631,32.6978,25600.0
2008-12-08 12:30:00,39.16,39.18,39.08,39.09,15500.0,32.6978,32.7145,32.631,32.6393,15500.0
2008-12-08 12:40:00,39.08,39.18,39.08,39.08,11700.0,32.631,32.7145,32.631,32.631,11700.0
2008-12-08 12:50:00,39.09,39.12,38.93,38.95,21300.0,32.6393,32.6644,32.5057,32.5224,21300.0
2008-12-08 13:00:00,39.03,39.12,39.02,39.06,16000.0,32.5892,32.6644,32.5809,32.6143,16000.0
2008-12-08 13:10:00,39.06,39.13,38.92,38.94,46800.0,32.6143,32.6727,32.4974,32.5141,46800.0
2008-12-08 13:20:00,38.95,39.08,38.9,38.98,27100.0,32.5224,32.631,32.4807,32.5475,27100.0
2008-12-08 13:30:00,38.98,38.98,38.73,38.86,60700.0,32.5475,32.5475,32.3387,32.4473,60700.0
2008-12-08 13:40:00,38.89,38.97,38.84,38.88,62800.0,32.4723,32.5391,32.4306,32.464,62800.0
2008-12-08 13:50:00,38.87,38.95,38.8,38.9,53500.0,32.4556,32.5224,32.3972,32.4807,53500.0
2008-12-08 14:00:00,38.91,39.09,38.86,39.08,31900.0,32.489,32.6393,32.4473,32.631,31900.0
2008-12-08 14:10:00,39.07,39.18,39.04,39.11,40000.0,32.6226,32.7145,32.5976,32.656,40000.0
2008-12-08 14:20:00,39.15,39.34,39.15,39.17,24100.0,32.6894,32.8481,32.6894,32.7061,24100.0
2008-12-08 14:30:00,39.21,39.29,39.12,39.24,99200.0,32.7395,32.8063,32.6644,32.7646,99200.0
2008-12-08 14:40:00,39.25,39.5,39.2,39.45,63800.0,32.7729,32.9817,32.7312,32.9399,63800.0
2008-12-08 14:50:00,39.45,39.59,39.38,39.59,57700.0,32.9399,33.0568,32.8815,33.0568,57700.0
2008-12-08 15:00:00,39.58,39.64,39.47,39.63,56300.0,33.0485,33.0986,32.9566,33.0902,56300.0
2008-12-08 15:10:00,39.64,39.74,39.58,39.63,91400.0,33.0986,33.1821,33.0485,33.0902,91400.0
2008-12-08 15:20:00,39.63,39.74,39.57,39.66,82200.0,33.0902,33.1821,33.0401,33.1153,82200.0
2008-12-08 15:30:00,39.68,39.76,39.43,39.43,74000.0,33.132,33.1988,32.9232,32.9232,74000.0
2008-12-08 15:40:00,39.43,39.56,39.08,39.17,83600.0,32.9232,33.0318,32.631,32.7061,83600.0
2008-12-08 15:50:00,39.2,39.5,39.19,39.33,65300.0,32.7312,32.9817,32.7228,32.8397,65300.0
2008-12-09 09:30:00,38.82,38.99,38.67,38.99,60800.0,32.4139,32.5558,32.2887,32.5558,60800.0
2008-12-09 09:40:00,38.98,39.24,38.85,39.12,18700.0,32.5475,32.7646,32.4389,32.6644,18700.0
2008-12-09 09:50:00,39.15,39.2,38.92,38.93,18100.0,32.6894,32.7312,32.4974,32.5057,18100.0
2008-12-09 10:00:00,38.95,39.3,38.95,39.18,28700.0,32.5224,32.8147,32.5224,32.7145,28700.0
2008-12-09 10:10:00,39.21,39.56,39.21,39.54,25500.0,32.7395,33.0318,32.7395,33.0151,25500.0
2008-12-09 10:20:00,39.52,39.59,39.45,39.45,31900.0,32.9984,33.0568,32.9399,32.9399,31900.0
2008-12-09 10:30:00,39.51,39.7,39.49,39.59,14800.0,32.99,33.1487,32.9733,33.0568,14800.0
2008-12-09 10:40:00,39.6,39.75,39.59,39.65,31200.0,33.0652,33.1904,33.0568,33.1069,31200.0
2008-12-09 10:50:00,39.68,39.75,39.63,39.67,28400.0,33.132,33.1904,33.0902,33.1236,28400.0
2008-12-09 11:00:00,39.67,39.78,39.58,39.58,28900.0,33.1236,33.2155,33.0485,33.0485,28900.0
2008-12-09 11:10:00,39.56,39.57,39.4,39.41,8300.0,33.0318,33.0401,32.8982,32.9065,8300.0
2008-12-09 11:20:00,39.39,39.42,39.26,39.26,12000.0,32.8898,32.9149,32.7813,32.7813,12000.0
2008-12-09 11:30:00,39.26,39.36,39.19,39.2,9800.0,32.7813,32.8648,32.7228,32.7312,9800.0
2008-12-09 11:40:00,39.26,39.41,39.23,39.35,11500.0,32.7813,32.9065,32.7562,32.8564,11500.0
2008-12-09 11:50:00,39.34,39.46,39.34,39.4,22700.0,32.8481,32.9483,32.8481,32.8982,22700.0
2008-12-09 12:00:00,39.4,39.53,39.35,39.45,37900.0,32.8982,33.0067,32.8564,32.9399,37900.0
2008-12-09 12:10:00,39.5,39.5,39.26,39.36,42700.0,32.9817,32.9817,32.7813,32.8648,42700.0
2008-12-09 12:20:00,39.36,39.37,39.2,39.3,27200.0,32.8648,32.8731,32.7312,32.8147,27200.0
2008-12-09 12:30:00,39.33,39.5,39.31,39.5,27500.0,32.8397,32.9817,32.823,32.9817,27500.0
2008-12-09 12:40:00,39.46,39.52,39.42,39.45,19300.0,32.9483,32.9984,32.9149,32.9399,19300.0
2008-12-09 12:50:00,39.45,39.49,39.23,39.27,16900.0,32.9399,32.9733,32.7562,32.7896,16900.0
2008-12-09 13:00:00,39.28,39.35,39.13,39.32,13600.0,32.798,32.8564,32.6727,32.8314,13600.0
2008-12-09 13:10:00,39.33,39.33,39.05,39.08,18200.0,32.8397,32.8397,32.6059,32.631,18200.0
2008-12-09 13:20:00,39.07,39.14,38.96,38.98,37200.0,32.6226,32.6811,32.5308,32.5475,37200.0
2008-12-09 13:30:00,39.02,39.05,38.91,38.99,29400.0,32.5809,32.6059,32.489,32.5558,29400.0
2008-12-09 13:40:00,39.0,39.17,38.96,39.15,26900.0,32.5642,32.7061,32.5308,32.6894,26900.0
2008-12-09 13:50:00,39.16,39.16,38.98,39.02,22400.0,32.6978,32.6978,32.5475,32.5809,22400.0
2008-12-09 14:00:00,39.01,39.03,38.72,38.72,32400.0,32.5725,32.5892,32.3304,32.3304,32400.0
2008-12-09 14:10:00,38.71,38.85,38.7,38.84,58900.0,32.322,32.4389,32.3137,32.4306,58900.0
2008-12-09 14:20:00,38.83,38.83,38.51,38.58,51900.0,32.4222,32.4222,32.1551,32.2135,51900.0
2008-12-09 14:30:00,38.57,38.64,38.46,38.61,29700.0,32.2052,32.2636,32.1133,32.2386,29700.0
2008-12-09 14:40:00,38.65,38.81,38.57,38.76,48200.0,32.272,32.4055,32.2052,32.3638,48200.0
2008-12-09 14:50:00,38.75,39.0,38.67,38.97,57000.0,32.3554,32.5642,32.2887,32.5391,57000.0
2008-12-09 15:00:00,39.03,39.14,38.89,39.13,75100.0,32.5892,32.6811,32.4723,32.6727,75100.0
2008-12-09 15:10:00,39.11,39.11,38.81,39.02,84400.0,32.656,32.656,32.4055,32.5809,84400.0
2008-12-09 15:20:00,39.02,39.09,38.64,38.66,55900.0,32.5809,32.6393,32.2636,32.2803,55900.0
2008-12-09 15:30:00,38.66,38.74,38.54,38.68,46500.0,32.2803,32.3471,32.1801,32.297,46500.0
2008-12-09 15:40:00,38.66,38.89,38.63,38.66,73300.0,32.2803,32.4723,32.2553,32.2803,73300.0
2008-12-09 15:50:00,38.63,38.78,38.58,38.65,48900.0,32.2553,32.3805,32.2135,32.272,48900.0
2008-12-10 09:30:00,39.03,39.12,38.92,38.93,71600.0,32.5892,32.6644,32.4974,32.5057,71600.0
2008-12-10 09:40:00,38.92,39.0,38.87,38.9,22000.0,32.4974,32.5642,32.4556,32.4807,22000.0
2008-12-10 09:50:00,38.88,38.95,38.8,38.85,30300.0,32.464,32.5224,32.3972,32.4389,30300.0
2008-12-10 10:00:00,38.86,39.08,38.85,39.06,28300.0,32.4473,32.631,32.4389,32.6143,28300.0
2008-12-10 10:10:00,39.05,39.34,39.01,39.34,17200.0,32.6059,32.8481,32.5725,32.8481,17200.0
2008-12-10 10:20:00,39.34,39.34,39.21,39.25,13400.0,32.8481,32.8481,32.7395,32.7729,13400.0
2008-12-10 10:30:00,39.28,39.31,39.14,39.22,19600.0,32.798,32.823,32.6811,32.7479,19600.0
2008-12-10 10:40:00,39.24,39.25,39.0,39.06,18300.0,32.7646,32.7729,32.5642,32.6143,18300.0
2008-12-10 10:50:00,39.04,39.05,38.9,38.98,42000.0,32.5976,32.6059,32.4807,32.5475,42000.0
2008-12-10 11:00:00,38.98,39.12,38.92,39.0,42200.0,32.5475,32.6644,32.4974,32.5642,42200.0
2008-12-10 11:10:00,39.01,39.27,39.01,39.27,108200.0,32.5725,32.7896,32.5725,32.7896,108200.0
2008-12-10 11:20:00,39.27,39.28,39.15,39.19,40400.0,32.7896,32.798,32.6894,32.7228,40400.0
2008-12-10 11:30:00,39.21,39.3,39.12,39.19,60200.0,32.7395,32.8147,32.6644,32.7228,60200.0
2008-12-10 11:40:00,39.19,39.38,39.15,39.36,53000.0,32.7228,32.8815,32.6894,32.8648,53000.0
2008-12-10 11:50:00,39.36,39.41,39.28,39.3,26800.0,32.8648,32.9065,32.798,32.8147,26800.0
2008-12-10 12:00:00,39.33,39.42,39.26,39.34,42100.0,32.8397,32.9149,32.7813,32.8481,42100.0
2008-12-10 12:10:00,39.34,39.5,39.34,39.44,68100.0,32.8481,32.9817,32.8481,32.9316,68100.0
2008-12-10 12:20:00,39.44,39.45,39.14,39.2,44700.0,32.9316,32.9399,32.6811,32.7312,44700.0
2008-12-10 12:30:00,39.16,39.18,39.05,39.11,24100.0,32.6978,32.7145,32.6059,32.656,24100.0
2008-12-10 12:40:00,39.13,39.17,39.09,39.13,23800.0,32.6727,32.7061,32.6393,32.6727,23800.0
2008-12-10 12:50:00,39.13,39.21,39.01,39.05,45500.0,32.6727,32.7395,32.5725,32.6059,45500.0
2008-12-10 13:00:00,39.03,39.18,39.03,39.13,28600.0,32.5892,32.7145,32.5892,32.6727,28600.0
2008-12-10 13:10:00,39.13,39.29,38.75,39.24,631500.0,32.6727,32.8063,32.3554,32.7646,631500.0
2008-12-10 13:20:00,39.24,39.27,39.12,39.12,48200.0,32.7646,32.7896,32.6644,32.6644,48200.0
2008-12-10 13:30:00,39.13,39.17,38.92,38.96,48600.0,32.6727,32.7061,32.4974,32.5308,48600.0
2008-12-10 13:40:00,38.95,39.01,38.86,38.99,61700.0,32.5224,32.5725,32.4473,32.5558,61700.0
2008-12-10 13:50:00,38.95,38.95,38.65,38.74,43500.0,32.5224,32.5224,32.272,32.3471,43500.0
2008-12-10 14:00:00,38.73,38.79,38.63,38.74,35600.0,32.3387,32.3888,32.2553,32.3471,35600.0
2008-12-10 14:10:00,38.75,38.85,38.75,38.79,42500.0,32.3554,32.4389,32.3554,32.3888,42500.0
2008-12-10 14:20:00,38.81,38.81,38.53,38.66,58200.0,32.4055,32.4055,32.1718,32.2803,58200.0
2008-12-10 14:30:00,38.68,38.87,38.55,38.84,57500.0,32.297,32.4556,32.1885,32.4306,57500.0
2008-12-10 14:40:00,38.86,38.92,38.71,38.72,64300.0,32.4473,32.4974,32.322,32.3304,64300.0
2008-12-10 14:50:00,38.68,38.89,38.67,38.77,56600.0,32.297,32.4723,32.2887,32.3721,56600.0
2008-12-10 15:00:00,38.79,38.97,38.73,38.96,79600.0,32.3888,32.5391,32.3387,32.5308,79600.0
2008-12-10 15:10:00,38.93,39.07,38.87,38.95,75000.0,32.5057,32.6226,32.4556,32.5224,75000.0
2008-12-10 15:20:00,38.92,39.11,38.86,39.1,84500.0,32.4974,32.656,32.4473,32.6477,84500.0
2008-12-10 15:30:00,39.09,39.09,38.8,38.83,80500.0,32.6393,32.6393,32.3972,32.4222,80500.0
2008-12-10 15:40:00,38.85,39.13,38.85,39.05,86400.0,32.4389,32.6727,32.4389,32.6059,86400.0
2008-12-10 15:50:00,39.05,39.16,39.0,39.09,96100.0,32.6059,32.6978,32.5642,32.6393,96100.0
2008-12-11 09:30:00,38.73,38.8,38.57,38.73,13600.0,32.3387,32.3972,32.2052,32.3387,13600.0
2008-12-11 09:40:00,38.84,38.96,38.69,38.96,13900.0,32.4306,32.5308,32.3053,32.5308,13900.0
2008-12-11 09:50:00,38.92,39.09,38.92,39.06,14400.0,32.4974,32.6393,32.4974,32.6143,14400.0
2008-12-11 10:00:00,39.06,39.14,38.97,39.06,9400.0,32.6143,32.6811,32.5391,32.6143,9400.0
2008-12-11 10:10:00,39.05,39.17,39.03,39.12,16300.0,32.6059,32.7061,32.5892,32.6644,16300.0
2008-12-11 10:20:00,39.18,39.35,39.18,39.3,20100.0,32.7145,32.8564,32.7145,32.8147,20100.0
2008-12-11 10:30:00,39.26,39.4,39.22,39.24,26400.0,32.7813,32.8982,32.7479,32.7646,26400.0
2008-12-11 10:40:00,39.26,39.26,39.15,39.25,11100.0,32.7813,32.7813,32.6894,32.7729,11100.0
2008-12-11 10:50:00,39.16,39.18,39.12,39.18,7600.0,32.6978,32.7145,32.6644,32.7145,7600.0
2008-12-11 11:00:00,39.18,39.19,39.14,39.14,5000.0,32.7145,32.7228,32.6811,32.6811,5000.0
2008-12-11 11:10:00,39.19,39.31,39.13,39.13,8700.0,32.7228,32.823,32.6727,32.6727,8700.0
2008-12-11 11:20:00,39.13,39.17,39.0,39.01,18800.0,32.6727,32.7061,32.5642,32.5725,18800.0
2008-12-11 11:30:00,39.03,39.14,39.0,39.14,13500.0,32.5892,32.6811,32.5642,32.6811,13500.0
2008-12-11 11:40:00,39.15,39.22,39.09,39.22,10000.0,32.6894,32.7479,32.6393,32.7479,10000.0
2008-12-11 11:50:00,39.24,39.26,39.16,39.21,4900.0,32.7646,32.7813,32.6978,32.7395,4900.0
2008-12-11 12:00:00,39.28,39.41,39.28,39.41,7700.0,32.798,32.9065,32.798,32.9065,7700.0
2008-12-11 12:10:00,39.39,39.42,39.3,39.3,9000.0,32.8898,32.9149,32.8147,32.8147,9000.0
2008-12-11 12:20:00,39.32,39.33,39.18,39.22,5600.0,32.8314,32.8397,32.7145,32.7479,5600.0
2008-12-11 12:30:00,39.23,39.28,39.21,39.21,8000.0,32.7562,32.798,32.7395,32.7395,8000.0
2008-12-11 12:40:00,39.22,39.31,39.21,39.27,4800.0,32.7479,32.823,32.7395,32.7896,4800.0
2008-12-11 12:50:00,39.3,39.42,39.26,39.35,18600.0,32.8147,32.9149,32.7813,32.8564,18600.0
2008-12-11 13:00:00,39.37,39.4,39.27,39.3,18700.0,32.8731,32.8982,32.7896,32.8147,18700.0
2008-12-11 13:10:00,39.3,39.31,39.17,39.19,10400.0,32.8147,32.823,32.7061,32.7228,10400.0
2008-12-11 13:20:00,39.14,39.14,39.01,39.06,22100.0,32.6811,32.6811,32.5725,32.6143,22100.0
2008-12-11 13:30:00,39.05,39.13,39.05,39.07,12600.0,32.6059,32.6727,32.6059,32.6226,12600.0
2008-12-11 13:40:00,39.12,39.16,39.08,39.08,6800.0,32.6644,32.6978,32.631,32.631,6800.0
2008-12-11 13:50:00,39.07,39.09,38.92,38.93,8600.0,32.6226,32.6393,32.4974,32.5057,8600.0
2008-12-11 14:00:00,38.92,39.02,38.92,38.95,22900.0,32.4974,32.5809,32.4974,32.5224,22900.0
2008-12-11 14:10:00,38.92,38.98,38.85,38.89,5300.0,32.4974,32.5475,32.4389,32.4723,5300.0
2008-12-11 14:20:00,38.89,38.89,38.75,38.84,6600.0,32.4723,32.4723,32.3554,32.4306,6600.0
2008-12-11 14:30:00,38.78,38.93,38.78,38.83,9600.0,32.3805,32.5057,32.3805,32.4222,9600.0
2008-12-11 14:40:00,38.81,38.83,38.58,38.58,9100.0,32.4055,32.4222,32.2135,32.2135,9100.0
2008-12-11 14:50:00,38.58,38.66,38.26,38.26,12300.0,32.2135,32.2803,31.9463,31.9463,12300.0
2008-12-11 15:00:00,38.28,38.3,38.12,38.23,37700.0,31.963,31.9797,31.8294,31.9213,37700.0
2008-12-11 15:10:00,38.18,38.21,38.05,38.09,28600.0,31.8795,31.9046,31.771,31.8044,28600.0
2008-12-11 15:20:00,38.1,38.27,38.06,38.2,10300.0,31.8127,31.9547,31.7793,31.8962,10300.0
2008-12-11 15:30:00,38.24,38.27,37.93,37.94,37100.0,31.9296,31.9547,31.6708,31.6791,37100.0
2008-12-11 15:40:00,37.91,38.24,37.91,38.2,36800.0,31.6541,31.9296,31.6541,31.8962,36800.0
2008-12-11 15:50:00,38.15,38.28,38.08,38.15,56600.0,31.8545,31.963,31.796,31.8545,56600.0
2008-12-12 09:30:00,37.24,37.5,37.08,37.46,29900.0,31.0946,31.3117,30.961,31.2783,29900.0
2008-12-12 09:40:00,37.52,37.52,37.3,37.42,21600.0,31.3284,31.3284,31.1447,31.2449,21600.0
2008-12-12 09:50:00,37.49,37.84,37.45,37.74,22000.0,31.3034,31.5956,31.27,31.5121,22000.0
2008-12-12 10:00:00,37.75,37.9,37.61,37.67,19800.0,31.5205,31.6457,31.4036,31.4537,19800.0
2008-12-12 10:10:00,37.64,37.69,37.45,37.48,34000.0,31.4286,31.4704,31.27,31.295,34000.0
2008-12-12 10:20:00,37.53,37.64,37.48,37.62,22200.0,31.3368,31.4286,31.295,31.4119,22200.0
2008-12-12 10:30:00,37.63,37.63,37.41,37.55,7000.0,31.4203,31.4203,31.2366,31.3535,7000.0
2008-12-12 10:40:00,37.55,37.7,37.49,37.65,10600.0,31.3535,31.4787,31.3034,31.437,10600.0
2008-12-12 10:50:00,37.72,37.96,37.71,37.96,28500.0,31.4954,31.6958,31.4871,31.6958,28500.0
2008-12-12 11:00:00,37.93,38.04,37.82,38.03,13100.0,31.6708,31.7626,31.5789,31.7543,13100.0
2008-12-12 11:10:00,37.97,38.0,37.77,37.85,15700.0,31.7042,31.7292,31.5372,31.604,15700.0
2008-12-12 11:20:00,37.84,37.86,37.75,37.77,7000.0,31.5956,31.6123,31.5205,31.5372,7000.0
2008-12-12 11:30:00,37.72,37.84,37.66,37.66,13100.0,31.4954,31.5956,31.4453,31.4453,13100.0
2008-12-12 11:40:00,37.64,37.68,37.53,37.67,18700.0,31.4286,31.462,31.3368,31.4537,18700.0
2008-12-12 11:50:00,37.63,37.73,37.62,37.67,5700.0,31.4203,31.5038,31.4119,31.4537,5700.0
2008-12-12 12:00:00,37.7,37.86,37.7,37.77,38100.0,31.4787,31.6123,31.4787,31.5372,38100.0
2008-12-12 12:10:00,37.78,37.86,37.69,37.8,5500.0,31.5455,31.6123,31.4704,31.5622,5500.0
2008-12-12 12:20:00,37.77,37.86,37.77,37.85,6100.0,31.5372,31.6123,31.5372,31.604,6100.0
2008-12-12 12:30:00,37.8,38.08,37.8,38.05,9500.0,31.5622,31.796,31.5622,31.771,9500.0
2008-12-12 12:40:00,38.06,38.13,38.02,38.02,29100.0,31.7793,31.8378,31.7459,31.7459,29100.0
2008-12-12 12:50:00,38.02,38.31,38.02,38.25,19500.0,31.7459,31.9881,31.7459,31.938,19500.0
2008-12-12 13:00:00,38.3,38.3,38.13,38.17,20100.0,31.9797,31.9797,31.8378,31.8712,20100.0
2008-12-12 13:10:00,38.14,38.2,38.06,38.11,26500.0,31.8461,31.8962,31.7793,31.8211,26500.0
2008-12-12 13:20:00,38.07,38.17,37.92,38.04,16300.0,31.7877,31.8712,31.6624,31.7626,16300.0
2008-12-12 13:30:00,38.04,38.07,37.79,37.86,20800.0,31.7626,31.7877,31.5539,31.6123,20800.0
2008-12-12 13:40:00,37.81,37.82,37.71,37.78,21900.0,31.5706,31.5789,31.4871,31.5455,21900.0
2008-12-12 13:50:00,37.8,37.87,37.67,37.84,8100.0,31.5622,31.6207,31.4537,31.5956,8100.0
2008-12-12 14:00:00,37.81,38.14,37.81,38.05,21100.0,31.5706,31.8461,31.5706,31.771,21100.0
2008-12-12 14:10:00,38.05,38.14,37.82,37.83,15600.0,31.771,31.8461,31.5789,31.5873,15600.0
2008-12-12 14:20:00,37.83,37.9,37.69,37.84,32500.0,31.5873,31.6457,31.4704,31.5956,32500.0
2008-12-12 14:30:00,37.8,38.01,37.62,37.98,18600.0,31.5622,31.7376,31.4119,31.7125,18600.0
2008-12-12 14:40:00,38.01,38.05,37.92,38.05,38300.0,31.7376,31.771,31.6624,31.771,38300.0
2008-12-12 14:50:00,38.07,38.32,38.07,38.27,77400.0,31.7877,31.9964,31.7877,31.9547,77400.0
2008-12-12 15:00:00,38.29,38.47,38.18,38.2,45000.0,31.9714,32.1217,31.8795,31.8962,45000.0
2008-12-12 15:10:00,38.19,38.21,37.91,37.91,102500.0,31.8879,31.9046,31.6541,31.6541,102500.0
2008-12-12 15:20:00,37.92,38.2,37.92,38.11,25300.0,31.6624,31.8962,31.6624,31.8211,25300.0
2008-12-12 15:30:00,38.13,38.22,37.95,38.22,33400.0,31.8378,31.9129,31.6875,31.9129,33400.0
2008-12-12 15:40:00,38.17,38.31,38.07,38.09,20900.0,31.8712,31.9881,31.7877,31.8044,20900.0
2008-12-12 15:50:00,38.13,38.3,37.96,38.3,62700.0,31.8378,31.9797,31.6958,31.9797,62700.0
2008-12-15 09:30:00,38.58,38.58,38.35,38.41,16100.0,32.2135,32.2135,32.0215,32.0716,16100.0
2008-12-15 09:40:00,38.31,38.49,38.31,38.47,3600.0,31.9881,32.1384,31.9881,32.1217,3600.0
2008-12-15 09:50:00,38.42,38.42,38.17,38.17,14000.0,32.0799,32.0799,31.8712,31.8712,14000.0
2008-12-15 10:00:00,38.11,38.15,38.01,38.01,32300.0,31.8211,31.8545,31.7376,31.7376,32300.0
2008-12-15 10:10:00,38.01,38.09,37.97,38.03,24000.0,31.7376,31.8044,31.7042,31.7543,24000.0
2008-12-15 10:20:00,37.97,38.02,37.89,38.01,23300.0,31.7042,31.7459,31.6374,31.7376,23300.0
2008-12-15 10:30:00,37.96,38.1,37.9,38.02,24100.0,31.6958,31.8127,31.6457,31.7459,24100.0
2008-12-15 10:40:00,38.01,38.03,37.77,37.81,16700.0,31.7376,31.7543,31.5372,31.5706,16700.0
2008-12-15 10:50:00,37.79,37.8,37.68,37.71,61300.0,31.5539,31.5622,31.462,31.4871,61300.0
2008-12-15 11:00:00,37.7,37.8,37.65,37.8,8700.0,31.4787,31.5622,31.437,31.5622,8700.0
2008-12-15 11:10:00,37.8,37.91,37.73,37.78,8300.0,31.5622,31.6541,31.5038,31.5455,8300.0
2008-12-15 11:20:00,37.79,37.94,37.78,37.88,11700.0,31.5539,31.6791,31.5455,31.629,11700.0
2008-12-15 11:30:00,37.87,37.93,37.79,37.8,10800.0,31.6207,31.6708,31.5539,31.5622,10800.0
2008-12-15 11:40:00,37.85,37.97,37.81,37.97,35900.0,31.604,31.7042,31.5706,31.7042,35900.0
2008-12-15 11:50:00,37.95,38.05,37.95,37.96,8900.0,31.6875,31.771,31.6875,31.6958,8900.0
2008-12-15 12:00:00,37.93,38.09,37.89,38.06,17300.0,31.6708,31.8044,31.6374,31.7793,17300.0
2008-12-15 12:10:00,38.09,38.14,38.03,38.11,11100.0,31.8044,31.8461,31.7543,31.8211,11100.0
2008-12-15 12:20:00,38.11,38.19,38.11,38.14,11600.0,31.8211,31.8879,31.8211,31.8461,11600.0
2008-12-15 12:30:00,38.13,38.15,37.99,38.0,13400.0,31.8378,31.8545,31.7209,31.7292,13400.0
2008-12-15 12:40:00,37.94,37.97,37.87,37.87,8500.0,31.6791,31.7042,31.6207,31.6207,8500.0
2008-12-15 12:50:00,37.84,37.93,37.84,37.88,3200.0,31.5956,31.6708,31.5956,31.629,3200.0
2008-12-15 13:00:00,37.86,37.92,37.65,37.66,12900.0,31.6123,31.6624,31.437,31.4453,12900.0
2008-12-15 13:10:00,37.66,37.76,37.66,37.72,7400.0,31.4453,31.5288,31.4453,31.4954,7400.0
2008-12-15 13:20:00,37.75,37.96,37.75,37.93,113100.0,31.5205,31.6958,31.5205,31.6708,113100.0
2008-12-15 13:30:00,37.92,38.02,37.9,37.92,37200.0,31.6624,31.7459,31.6457,31.6624,37200.0
2008-12-15 13:40:00,37.92,38.01,37.92,37.99,33800.0,31.6624,31.7376,31.6624,31.7209,33800.0
2008-12-15 13:50:00,37.97,37.97,37.87,37.87,16600.0,31.7042,31.7042,31.6207,31.6207,16600.0
2008-12-15 14:00:00,37.9,38.1,37.9,37.98,10100.0,31.6457,31.8127,31.6457,31.7125,10100.0
2008-12-15 14:10:00,37.99,38.02,37.86,37.88,14600.0,31.7209,31.7459,31.6123,31.629,14600.0
2008-12-15 14:20:00,37.94,38.03,37.86,37.86,28200.0,31.6791,31.7543,31.6123,31.6123,28200.0
2008-12-15 14:30:00,37.82,38.0,37.82,37.95,31800.0,31.5789,31.7292,31.5789,31.6875,31800.0
2008-12-15 14:40:00,37.96,38.02,37.81,37.86,46200.0,31.6958,31.7459,31.5706,31.6123,46200.0
2008-12-15 14:50:00,37.87,37.91,37.77,37.77,18500.0,31.6207,31.6541,31.5372,31.5372,18500.0
2008-12-15 15:00:00,37.76,37.86,37.72,37.79,23700.0,31.5288,31.6123,31.4954,31.5539,23700.0
2008-12-15 15:10:00,37.81,37.81,37.58,37.59,29200.0,31.5706,31.5706,31.3785,31.3869,29200.0
2008-12-15 15:20:00,37.56,37.69,37.56,37.67,29700.0,31.3618,31.4704,31.3618,31.4537,29700.0
2008-12-15 15:30:00,37.67,38.1,37.59,37.96,85600.0,31.4537,31.8127,31.3869,31.6958,85600.0
2008-12-15 15:40:00,37.96,38.26,37.92,38.18,81500.0,31.6958,31.9463,31.6624,31.8795,81500.0
2008-12-15 15:50:00,38.1,38.14,37.9,38.05,38100.0,31.8127,31.8461,31.6457,31.771,38100.0
2008-12-16 09:30:00,38.37,38.57,38.36,38.52,18600.0,32.0382,32.2052,32.0298,32.1634,18600.0
2008-12-16 09:40:00,38.52,38.64,38.48,38.48,30400.0,32.1634,32.2636,32.13,32.13,30400.0
2008-12-16 09:50:00,38.48,38.6,38.45,38.47,11400.0,32.13,32.2302,32.105,32.1217,11400.0
2008-12-16 10:00:00,38.48,38.66,38.48,38.66,10400.0,32.13,32.2803,32.13,32.2803,10400.0
2008-12-16 10:10:00,38.67,38.67,38.54,38.56,12000.0,32.2887,32.2887,32.1801,32.1968,12000.0
2008-12-16 10:20:00,38.49,38.61,38.48,38.55,8300.0,32.1384,32.2386,32.13,32.1885,8300.0
2008-12-16 10:30:00,38.56,38.58,38.43,38.48,80400.0,32.1968,32.2135,32.0883,32.13,80400.0
2008-12-16 10:40:00,38.47,38.51,38.43,38.46,13200.0,32.1217,32.1551,32.0883,32.1133,13200.0
2008-12-16 10:50:00,38.53,38.55,38.49,38.53,49600.0,32.1718,32.1885,32.1384,32.1718,49600.0
2008-12-16 11:00:00,38.56,38.63,38.52,38.59,11200.0,32.1968,32.2553,32.1634,32.2219,11200.0
2008-12-16 11:10:00,38.6,38.63,38.49,38.53,6000.0,32.2302,32.2553,32.1384,32.1718,6000.0
2008-12-16 11:20:00,38.52,38.62,38.52,38.62,9100.0,32.1634,32.2469,32.1634,32.2469,9100.0
2008-12-16 11:30:00,38.65,38.73,38.65,38.72,12300.0,32.272,32.3387,32.272,32.3304,12300.0
2008-12-16 11:40:00,38.67,38.75,38.67,38.69,4800.0,32.2887,32.3554,32.2887,32.3053,4800.0
2008-12-16 11:50:00,38.71,38.73,38.66,38.68,6200.0,32.322,32.3387,32.2803,32.297,6200.0
2008-12-16 12:00:00,38.68,38.69,38.62,38.63,18000.0,32.297,32.3053,32.2469,32.2553,18000.0
2008-12-16 12:10:00,38.64,38.75,38.62,38.69,14200.0,32.2636,32.3554,32.2469,32.3053,14200.0
2008-12-16 12:20:00,38.67,38.68,38.63,38.63,5400.0,32.2887,32.297,32.2553,32.2553,5400.0
2008-12-16 12:30:00,38.66,38.68,38.6,38.61,14000.0,32.2803,32.297,32.2302,32.2386,14000.0
2008-12-16 12:40:00,38.61,38.67,38.59,38.63,11300.0,32.2386,32.2887,32.2219,32.2553,11300.0
2008-12-16 12:50:00,38.65,38.65,38.55,38.55,2700.0,32.272,32.272,32.1885,32.1885,2700.0
2008-12-16 13:00:00,38.55,38.58,38.51,38.54,6300.0,32.1885,32.2135,32.1551,32.1801,6300.0
2008-12-16 13:10:00,38.55,38.61,38.52,38.61,11500.0,32.1885,32.2386,32.1634,32.2386,11500.0
2008-12-16 13:20:00,38.61,38.64,38.58,38.64,12100.0,32.2386,32.2636,32.2135,32.2636,12100.0
2008-12-16 13:30:00,38.63,38.67,38.54,38.58,28300.0,32.2553,32.2887,32.1801,32.2135,28300.0
2008-12-16 13:40:00,38.57,38.6,38.5,38.5,34100.0,32.2052,32.2302,32.1467,32.1467,34100.0
2008-12-16 13:50:00,38.52,38.58,38.5,38.56,30900.0,32.1634,32.2135,32.1467,32.1968,30900.0
2008-12-16 14:00:00,38.55,38.6,38.54,38.57,6500.0,32.1885,32.2302,32.1801,32.2052,6500.0
2008-12-16 14:10:00,38.58,38.7,38.58,38.67,18200.0,32.2135,32.3137,32.2135,32.2887,18200.0
2008-12-16 14:20:00,38.73,39.06,38.68,38.94,68400.0,32.3387,32.6143,32.297,32.5141,68400.0
2008-12-16 14:30:00,38.97,39.27,38.93,39.2,45400.0,32.5391,32.7896,32.5057,32.7312,45400.0
2008-12-16 14:40:00,39.18,39.18,38.76,38.82,70800.0,32.7145,32.7145,32.3638,32.4139,70800.0
2008-12-16 14:50:00,38.84,39.14,38.75,39.07,57800.0,32.4306,32.6811,32.3554,32.6226,57800.0
2008-12-16 15:00:00,39.07,39.18,38.8,39.16,46700.0,32.6226,32.7145,32.3972,32.6978,46700.0
2008-12-16 15:10:00,39.09,39.58,39.09,39.49,36000.0,32.6393,33.0485,32.6393,32.9733,36000.0
2008-12-16 15:20:00,39.49,39.7,39.49,39.57,30000.0,32.9733,33.1487,32.9733,33.0401,30000.0
2008-12-16 15:30:00,39.61,39.64,39.4,39.59,72800.0,33.0735,33.0986,32.8982,33.0568,72800.0
2008-12-16 15:40:00,39.56,39.66,39.34,39.35,35600.0,33.0318,33.1153,32.8481,32.8564,35600.0
2008-12-16 15:50:00,39.4,39.74,39.38,39.62,33700.0,32.8982,33.1821,32.8815,33.0819,33700.0
2008-12-17 09:30:00,39.24,39.38,39.1,39.34,36700.0,32.7646,32.8815,32.6477,32.8481,36700.0
2008-12-17 09:40:00,39.38,39.51,39.3,39.51,22700.0,32.8815,32.99,32.8147,32.99,22700.0
2008-12-17 09:50:00,39.46,39.51,39.35,39.51,7100.0,32.9483,32.99,32.8564,32.99,7100.0
2008-12-17 10:00:00,39.5,39.53,39.25,39.26,10100.0,32.9817,33.0067,32.7729,32.7813,10100.0
2008-12-17 10:10:00,39.24,39.24,39.07,39.18,11800.0,32.7646,32.7646,32.6226,32.7145,11800.0
2008-12-17 10:20:00,39.2,39.26,39.13,39.23,20100.0,32.7312,32.7813,32.6727,32.7562,20100.0
2008-12-17 10:30:00,39.26,39.3,39.17,39.21,31300.0,32.7813,32.8147,32.7061,32.7395,31300.0
2008-12-17 10:40:00,39.26,39.42,39.22,39.35,18400.0,32.7813,32.9149,32.7479,32.8564,18400.0
2008-12-17 10:50:00,39.3,39.48,39.3,39.47,25600.0,32.8147,32.965,32.8147,32.9566,25600.0
2008-12-17 11:00:00,39.49,39.56,39.41,39.42,23200.0,32.9733,33.0318,32.9065,32.9149,23200.0
2008-12-17 11:10:00,39.47,39.49,39.35,39.37,24800.0,32.9566,32.9733,32.8564,32.8731,24800.0
2008-12-17 11:20:00,39.35,39.39,39.32,39.36,17500.0,32.8564,32.8898,32.8314,32.8648,17500.0
2008-12-17 11:30:00,39.33,39.41,39.23,39.38,18000.0,32.8397,32.9065,32.7562,32.8815,18000.0
2008-12-17 11:40:00,39.4,39.49,39.39,39.43,12100.0,32.8982,32.9733,32.8898,32.9232,12100.0
2008-12-17 11:50:00,39.47,39.54,39.42,39.49,10600.0,32.9566,33.0151,32.9149,32.9733,10600.0
2008-12-17 12:00:00,39.47,39.62,39.44,39.6,28300.0,32.9566,33.0819,32.9316,33.0652,28300.0
2008-12-17 12:10:00,39.61,39.73,39.61,39.68,14200.0,33.0735,33.1737,33.0735,33.132,14200.0
2008-12-17 12:20:00,39.68,39.72,39.62,39.64,17400.0,33.132,33.1654,33.0819,33.0986,17400.0
2008-12-17 12:30:00,39.66,39.72,39.6,39.6,16100.0,33.1153,33.1654,33.0652,33.0652,16100.0
2008-12-17 12:40:00,39.61,39.63,39.57,39.61,19300.0,33.0735,33.0902,33.0401,33.0735,19300.0
2008-12-17 12:50:00,39.66,39.79,39.65,39.71,38400.0,33.1153,33.2238,33.1069,33.157,38400.0
2008-12-17 13:00:00,39.69,39.69,39.61,39.66,64400.0,33.1403,33.1403,33.0735,33.1153,64400.0
2008-12-17 13:10:00,39.7,39.78,39.62,39.69,13900.0,33.1487,33.2155,33.0819,33.1403,13900.0
2008-12-17 13:20:00,39.74,39.86,39.71,39.73,32800.0,33.1821,33.2823,33.157,33.1737,32800.0
2008-12-17 13:30:00,39.75,39.95,39.75,39.95,18000.0,33.1904,33.3574,33.1904,33.3574,18000.0
2008-12-17 13:40:00,39.95,40.02,39.9,39.96,9900.0,33.3574,33.4159,33.3157,33.3658,9900.0
2008-12-17 13:50:00,39.89,39.94,39.84,39.84,38200.0,33.3073,33.3491,33.2656,33.2656,38200.0
2008-12-17 14:00:00,39.82,39.94,39.8,39.92,12200.0,33.2489,33.3491,33.2322,33.3324,12200.0
2008-12-17 14:10:00,39.93,39.98,39.85,39.88,33600.0,33.3407,33.3825,33.2739,33.299,33600.0
2008-12-17 14:20:00,39.92,39.92,39.63,39.63,12400.0,33.3324,33.3324,33.0902,33.0902,12400.0
2008-12-17 14:30:00,39.61,39.71,39.44,39.52,19700.0,33.0735,33.157,32.9316,32.9984,19700.0
2008-12-17 14:40:00,39.55,39.7,39.48,39.7,34800.0,33.0234,33.1487,32.965,33.1487,34800.0
2008-12-17 14:50:00,39.73,39.77,39.59,39.73,25300.0,33.1737,33.2071,33.0568,33.1737,25300.0
2008-12-17 15:00:00,39.79,39.9,39.78,39.8,15800.0,33.2238,33.3157,33.2155,33.2322,15800.0
2008-12-17 15:10:00,39.76,39.89,39.65,39.84,47100.0,33.1988,33.3073,33.1069,33.2656,47100.0
2008-12-17 15:20:00,39.86,39.89,39.64,39.66,51900.0,33.2823,33.3073,33.0986,33.1153,51900.0
2008-12-17 15:30:00,39.68,39.68,39.54,39.54,44000.0,33.132,33.132,33.0151,33.0151,44000.0
2008-12-17 15:40:00,39.59,39.88,39.59,39.88,61600.0,33.0568,33.299,33.0568,33.299,61600.0
2008-12-17 15:50:00,39.86,39.86,39.51,39.51,71700.0,33.2823,33.2823,32.99,32.99,71700.0
2008-12-18 09:30:00,39.6,39.71,39.54,39.69,38700.0,33.0652,33.157,33.0151,33.1403,38700.0
2008-12-18 09:40:00,39.69,39.71,39.48,39.52,9600.0,33.1403,33.157,32.965,32.9984,9600.0
2008-12-18 09:50:00,39.53,39.53,39.33,39.42,11600.0,33.0067,33.0067,32.8397,32.9149,11600.0
2008-12-18 10:00:00,39.42,39.64,39.42,39.61,13300.0,32.9149,33.0986,32.9149,33.0735,13300.0
2008-12-18 10:10:00,39.63,39.66,39.45,39.47,11900.0,33.0902,33.1153,32.9399,32.9566,11900.0
2008-12-18 10:20:00,39.46,39.67,39.45,39.64,16200.0,32.9483,33.1236,32.9399,33.0986,16200.0
2008-12-18 10:30:00,39.66,39.72,39.64,39.72,3900.0,33.1153,33.1654,33.0986,33.1654,3900.0
2008-12-18 10:40:00,39.76,39.8,39.72,39.8,11400.0,33.1988,33.2322,33.1654,33.2322,11400.0
2008-12-18 10:50:00,39.8,39.8,39.72,39.75,9000.0,33.2322,33.2322,33.1654,33.1904,9000.0
2008-12-18 11:00:00,39.73,39.81,39.7,39.7,17000.0,33.1737,33.2405,33.1487,33.1487,17000.0
2008-12-18 11:10:00,39.69,39.69,39.54,39.63,10600.0,33.1403,33.1403,33.0151,33.0902,10600.0
2008-12-18 11:20:00,39.57,39.58,39.49,39.58,13300.0,33.0401,33.0485,32.9733,33.0485,13300.0
2008-12-18 11:30:00,39.61,39.62,39.51,39.58,25300.0,33.0735,33.0819,32.99,33.0485,25300.0
2008-12-18 11:40:00,39.62,39.7,39.62,39.7,7000.0,33.0819,33.1487,33.0819,33.1487,7000.0
2008-12-18 11:50:00,39.67,39.75,39.67,39.75,5600.0,33.1236,33.1904,33.1236,33.1904,5600.0
2008-12-18 12:00:00,39.77,39.77,39.62,39.64,13600.0,33.2071,33.2071,33.0819,33.0986,13600.0
2008-12-18 12:10:00,39.68,39.71,39.67,39.7,3000.0,33.132,33.157,33.1236,33.1487,3000.0
2008-12-18 12:20:00,39.68,39.68,39.56,39.59,5200.0,33.132,33.132,33.0318,33.0568,5200.0
2008-12-18 12:30:00,39.56,39.63,39.56,39.61,9200.0,33.0318,33.0902,33.0318,33.0735,9200.0
2008-12-18 12:40:00,39.57,39.69,39.57,39.69,4900.0,33.0401,33.1403,33.0401,33.1403,4900.0
2008-12-18 12:50:00,39.68,39.68,39.6,39.64,9400.0,33.132,33.132,33.0652,33.0986,9400.0
2008-12-18 13:00:00,39.64,39.67,39.62,39.67,8200.0,33.0986,33.1236,33.0819,33.1236,8200.0
2008-12-18 13:10:00,39.67,39.74,39.67,39.73,9700.0,33.1236,33.1821,33.1236,33.1737,9700.0
2008-12-18 13:20:00,39.71,39.71,39.56,39.56,11800.0,33.157,33.157,33.0318,33.0318,11800.0
2008-12-18 13:30:00,39.61,39.63,39.55,39.56,28700.0,33.0735,33.0902,33.0234,33.0318,28700.0
2008-12-18 13:40:00,39.59,39.59,39.39,39.41,39400.0,33.0568,33.0568,32.8898,32.9065,39400.0
2008-12-18 13:50:00,39.42,39.45,39.37,39.38,26500.0,32.9149,32.9399,32.8731,32.8815,26500.0
2008-12-18 14:00:00,39.39,39.41,39.31,39.37,7800.0,32.8898,32.9065,32.823,32.8731,7800.0
2008-12-18 14:10:00,39.4,39.42,39.29,39.29,27000.0,32.8982,32.9149,32.8063,32.8063,27000.0
2008-12-18 14:20:00,39.28,39.29,38.99,39.15,30600.0,32.798,32.8063,32.5558,32.6894,30600.0
2008-12-18 14:30:00,39.14,39.18,39.06,39.16,27100.0,32.6811,32.7145,32.6143,32.6978,27100.0
2008-12-18 14:40:00,39.15,39.31,39.11,39.29,22900.0,32.6894,32.823,32.656,32.8063,22900.0
2008-12-18 14:50:00,39.26,39.37,39.22,39.22,45900.0,32.7813,32.8731,32.7479,32.7479,45900.0
2008-12-18 15:00:00,39.22,39.23,39.1,39.11,23700.0,32.7479,32.7562,32.6477,32.656,23700.0
2008-12-18 15:10:00,39.11,39.12,38.91,39.0,35100.0,32.656,32.6644,32.489,32.5642,35100.0
2008-12-18 15:20:00,39.0,39.0,38.54,38.63,58800.0,32.5642,32.5642,32.1801,32.2553,58800.0
2008-12-18 15:30:00,38.63,38.97,38.6,38.83,67300.0,32.2553,32.5391,32.2302,32.4222,67300.0
2008-12-18 15:40:00,38.85,38.98,38.76,38.91,47400.0,32.4389,32.5475,32.3638,32.489,47400.0
2008-12-18 15:50:00,38.9,39.05,38.81,38.97,86200.0,32.4807,32.6059,32.4055,32.5391,86200.0
2008-12-19 09:30:00,39.23,39.54,39.16,39.27,19900.0,32.7562,33.0151,32.6978,32.7896,19900.0
2008-12-19 09:40:00,39.27,39.35,39.17,39.29,36000.0,32.7896,32.8564,32.7061,32.8063,36000.0
2008-12-19 09:50:00,39.33,39.41,39.27,39.29,33500.0,32.8397,32.9065,32.7896,32.8063,33500.0
2008-12-19 10:00:00,39.3,39.44,39.3,39.44,37800.0,32.8147,32.9316,32.8147,32.9316,37800.0
2008-12-19 10:10:00,39.43,39.66,39.39,39.65,35000.0,32.9232,33.1153,32.8898,33.1069,35000.0
2008-12-19 10:20:00,39.66,39.73,39.65,39.7,28700.0,33.1153,33.1737,33.1069,33.1487,28700.0
2008-12-19 10:30:00,39.71,39.73,39.61,39.64,19700.0,33.157,33.1737,33.0735,33.0986,19700.0
2008-12-19 10:40:00,39.66,39.75,39.62,39.64,19800.0,33.1153,33.1904,33.0819,33.0986,19800.0
2008-12-19 10:50:00,39.63,39.69,39.57,39.59,45300.0,33.0902,33.1403,33.0401,33.0568,45300.0
2008-12-19 11:00:00,39.59,39.61,39.48,39.48,27300.0,33.0568,33.0735,32.965,32.965,27300.0
2008-12-19 11:10:00,39.48,39.55,39.46,39.52,33200.0,32.965,33.0234,32.9483,32.9984,33200.0
2008-12-19 11:20:00,39.52,39.58,39.42,39.46,30900.0,32.9984,33.0485,32.9149,32.9483,30900.0
2008-12-19 11:30:00,39.44,39.52,39.42,39.43,46300.0,32.9316,32.9984,32.9149,32.9232,46300.0
2008-12-19 11:40:00,39.4,39.44,39.29,39.31,27800.0,32.8982,32.9316,32.8063,32.823,27800.0
2008-12-19 11:50:00,39.32,39.32,39.14,39.14,17500.0,32.8314,32.8314,32.6811,32.6811,17500.0
2008-12-19 12:00:00,39.17,39.19,38.95,38.97,52700.0,32.7061,32.7228,32.5224,32.5391,52700.0
2008-12-19 12:10:00,38.97,39.13,38.97,39.05,51400.0,32.5391,32.6727,32.5391,32.6059,51400.0
2008-12-19 12:20:00,39.04,39.13,38.98,39.1,35000.0,32.5976,32.6727,32.5475,32.6477,35000.0
2008-12-19 12:30:00,39.13,39.2,39.1,39.2,30700.0,32.6727,32.7312,32.6477,32.7312,30700.0
2008-12-19 12:40:00,39.16,39.19,39.1,39.14,26400.0,32.6978,32.7228,32.6477,32.6811,26400.0
2008-12-19 12:50:00,39.12,39.12,39.07,39.09,7000.0,32.6644,32.6644,32.6226,32.6393,7000.0
2008-12-19 13:00:00,39.12,39.2,39.12,39.19,26400.0,32.6644,32.7312,32.6644,32.7228,26400.0
2008-12-19 13:10:00,39.2,39.28,39.12,39.24,35700.0,32.7312,32.798,32.6644,32.7646,35700.0
2008-12-19 13:20:00,39.24,39.27,39.21,39.26,14300.0,32.7646,32.7896,32.7395,32.7813,14300.0
2008-12-19 13:30:00,39.28,39.32,39.23,39.3,22700.0,32.798,32.8314,32.7562,32.8147,22700.0
2008-12-19 13:40:00,39.31,39.35,39.23,39.23,15800.0,32.823,32.8564,32.7562,32.7562,15800.0
2008-12-19 13:50:00,39.23,39.24,39.12,39.18,30000.0,32.7562,32.7646,32.6644,32.7145,30000.0
2008-12-19 14:00:00,39.18,39.3,39.16,39.18,30000.0,32.7145,32.8147,32.6978,32.7145,30000.0
2008-12-19 14:10:00,39.2,39.24,39.12,39.17,55700.0,32.7312,32.7646,32.6644,32.7061,55700.0
2008-12-19 14:20:00,39.17,39.17,39.03,39.09,35500.0,32.7061,32.7061,32.5892,32.6393,35500.0
2008-12-19 14:30:00,39.1,39.2,39.07,39.19,34000.0,32.6477,32.7312,32.6226,32.7228,34000.0
2008-12-19 14:40:00,39.16,39.33,39.15,39.28,51000.0,32.6978,32.8397,32.6894,32.798,51000.0
2008-12-19 14:50:00,39.28,39.29,39.06,39.12,48300.0,32.798,32.8063,32.6143,32.6644,48300.0
2008-12-19 15:00:00,39.12,39.14,39.0,39.1,78300.0,32.6644,32.6811,32.5642,32.6477,78300.0
2008-12-19 15:10:00,39.11,39.12,38.87,38.93,41400.0,32.656,32.6644,32.4556,32.5057,41400.0
2008-12-19 15:20:00,38.93,39.12,38.86,39.09,68300.0,32.5057,32.6644,32.4473,32.6393,68300.0
2008-12-19 15:30:00,39.09,39.11,38.89,38.94,65500.0,32.6393,32.656,32.4723,32.5141,65500.0
2008-12-19 15:40:00,38.96,39.1,38.93,39.1,46800.0,32.5308,32.6477,32.5057,32.6477,46800.0
2008-12-19 15:50:00,39.1,39.18,39.05,39.05,56000.0,32.6477,32.7145,32.6059,32.6059,56000.0
2008-12-22 09:30:00,38.91,38.96,38.61,38.61,103000.0,32.6316,32.6736,32.38,32.38,103000.0
2008-12-22 09:40:00,38.58,38.62,38.42,38.61,44000.0,32.3549,32.3884,32.2207,32.38,44000.0
2008-12-22 09:50:00,38.56,38.62,38.52,38.57,22700.0,32.3381,32.3884,32.3046,32.3465,22700.0
2008-12-22 10:00:00,38.55,38.58,38.36,38.42,23800.0,32.3297,32.3549,32.1704,32.2207,23800.0
2008-12-22 10:10:00,38.43,38.44,38.33,38.44,62900.0,32.2291,32.2375,32.1452,32.2375,62900.0
2008-12-22 10:20:00,38.46,38.46,38.34,38.39,14100.0,32.2542,32.2542,32.1536,32.1955,14100.0
2008-12-22 10:30:00,38.38,38.49,38.38,38.47,12800.0,32.1871,32.2794,32.1871,32.2626,12800.0
2008-12-22 10:40:00,38.48,38.53,38.38,38.52,15600.0,32.271,32.3129,32.1871,32.3046,15600.0
2008-12-22 10:50:00,38.54,38.56,38.5,38.53,17500.0,32.3213,32.3381,32.2878,32.3129,17500.0
2008-12-22 11:00:00,38.48,38.48,38.38,38.41,20000.0,32.271,32.271,32.1871,32.2123,20000.0
2008-12-22 11:10:00,38.41,38.43,38.37,38.42,28100.0,32.2123,32.2291,32.1788,32.2207,28100.0
2008-12-22 11:20:00,38.41,38.41,38.28,38.31,36800.0,32.2123,32.2123,32.1033,32.1284,36800.0
2008-12-22 11:30:00,38.31,38.31,38.1,38.17,30200.0,32.1284,32.1284,31.9523,32.011,30200.0
2008-12-22 11:40:00,38.17,38.21,38.1,38.19,17000.0,32.011,32.0446,31.9523,32.0278,17000.0
2008-12-22 11:50:00,38.23,38.31,38.18,38.3,41500.0,32.0614,32.1284,32.0194,32.1201,41500.0
2008-12-22 12:00:00,38.28,38.28,38.17,38.17,52200.0,32.1033,32.1033,32.011,32.011,52200.0
2008-12-22 12:10:00,38.17,38.27,38.16,38.26,20500.0,32.011,32.0949,32.0026,32.0865,20500.0
2008-12-22 12:20:00,38.27,38.27,38.15,38.17,14600.0,32.0949,32.0949,31.9943,32.011,14600.0
2008-12-22 12:30:00,38.15,38.25,38.12,38.2,14500.0,31.9943,32.0781,31.9691,32.0362,14500.0
2008-12-22 12:40:00,38.17,38.26,38.17,38.21,24500.0,32.011,32.0865,32.011,32.0446,24500.0
2008-12-22 12:50:00,38.22,38.33,38.22,38.29,25600.0,32.053,32.1452,32.053,32.1117,25600.0
2008-12-22 13:00:00,38.26,38.34,38.21,38.24,96600.0,32.0865,32.1536,32.0446,32.0697,96600.0
2008-12-22 13:10:00,38.25,38.33,38.2,38.32,37100.0,32.0781,32.1452,32.0362,32.1368,37100.0
2008-12-22 13:20:00,38.31,38.35,38.28,38.29,19200.0,32.1284,32.162,32.1033,32.1117,19200.0
2008-12-22 13:30:00,38.29,38.3,38.2,38.22,38600.0,32.1117,32.1201,32.0362,32.053,38600.0
2008-12-22 13:40:00,38.25,38.25,38.1,38.1,37400.0,32.0781,32.0781,31.9523,31.9523,37400.0
2008-12-22 13:50:00,38.1,38.15,38.04,38.11,33200.0,31.9523,31.9943,31.902,31.9607,33200.0
2008-12-22 14:00:00,38.09,38.19,38.07,38.12,53100.0,31.9439,32.0278,31.9272,31.9691,53100.0
2008-12-22 14:10:00,38.14,38.14,37.94,37.98,25100.0,31.9859,31.9859,31.8181,31.8517,25100.0
2008-12-22 14:20:00,38.0,38.0,37.78,37.84,41500.0,31.8685,31.8685,31.684,31.7343,41500.0
2008-12-22 14:30:00,37.85,37.86,37.76,37.84,27400.0,31.7427,31.7511,31.6672,31.7343,27400.0
2008-12-22 14:40:00,37.84,37.99,37.83,37.99,30100.0,31.7343,31.8601,31.7259,31.8601,30100.0
2008-12-22 14:50:00,38.01,38.01,37.75,37.77,23100.0,31.8769,31.8769,31.6588,31.6756,23100.0
2008-12-22 15:00:00,37.75,37.84,37.71,37.74,79500.0,31.6588,31.7343,31.6253,31.6504,79500.0
2008-12-22 15:10:00,37.79,37.81,37.71,37.71,37800.0,31.6923,31.7091,31.6253,31.6253,37800.0
2008-12-22 15:20:00,37.71,37.76,37.56,37.62,45500.0,31.6253,31.6672,31.4995,31.5498,45500.0
2008-12-22 15:30:00,37.64,37.87,37.62,37.85,36100.0,31.5666,31.7594,31.5498,31.7427,36100.0
2008-12-22 15:40:00,37.85,37.97,37.8,37.89,33400.0,31.7427,31.8433,31.7007,31.7762,33400.0
2008-12-22 15:50:00,37.89,38.27,37.89,38.24,109000.0,31.7762,32.0949,31.7762,32.0697,109000.0
2008-12-23 09:30:00,38.38,38.55,38.32,38.41,74300.0,32.1871,32.3297,32.1368,32.2123,74300.0
2008-12-23 09:40:00,38.39,38.45,38.36,38.42,12500.0,32.1955,32.2459,32.1704,32.2207,12500.0
2008-12-23 09:50:00,38.43,38.57,38.43,38.57,14300.0,32.2291,32.3465,32.2291,32.3465,14300.0
2008-12-23 10:00:00,38.54,38.58,38.38,38.41,30200.0,32.3213,32.3549,32.1871,32.2123,30200.0
2008-12-23 10:10:00,38.43,38.54,38.39,38.4,16200.0,32.2291,32.3213,32.1955,32.2039,16200.0
2008-12-23 10:20:00,38.39,38.53,38.34,38.53,15900.0,32.1955,32.3129,32.1536,32.3129,15900.0
2008-12-23 10:30:00,38.52,38.66,38.52,38.6,19900.0,32.3046,32.422,32.3046,32.3717,19900.0
2008-12-23 10:40:00,38.59,38.64,38.49,38.59,14700.0,32.3633,32.4052,32.2794,32.3633,14700.0
2008-12-23 10:50:00,38.57,38.57,38.44,38.44,19800.0,32.3465,32.3465,32.2375,32.2375,19800.0
2008-12-23 11:00:00,38.42,38.48,38.39,38.39,18800.0,32.2207,32.271,32.1955,32.1955,18800.0
2008-12-23 11:10:00,38.41,38.42,38.31,38.33,15000.0,32.2123,32.2207,32.1284,32.1452,15000.0
2008-12-23 11:20:00,38.3,38.35,38.24,38.24,26900.0,32.1201,32.162,32.0697,32.0697,26900.0
2008-12-23 11:30:00,38.26,38.27,38.22,38.26,16600.0,32.0865,32.0949,32.053,32.0865,16600.0
2008-12-23 11:40:00,38.28,38.33,38.26,38.3,24500.0,32.1033,32.1452,32.0865,32.1201,24500.0
2008-12-23 11:50:00,38.27,38.27,38.09,38.09,27200.0,32.0949,32.0949,31.9439,31.9439,27200.0
2008-12-23 12:00:00,38.08,38.09,37.95,38.01,38600.0,31.9356,31.9439,31.8265,31.8769,38600.0
2008-12-23 12:10:00,38.02,38.05,37.95,38.05,31500.0,31.8852,31.9104,31.8265,31.9104,31500.0
2008-12-23 12:20:00,38.05,38.06,37.98,38.03,8700.0,31.9104,31.9188,31.8517,31.8936,8700.0
2008-12-23 12:30:00,38.02,38.03,37.89,37.93,20700.0,31.8852,31.8936,31.7762,31.8098,20700.0
2008-12-23 12:40:00,37.94,38.0,37.92,37.98,30200.0,31.8181,31.8685,31.8014,31.8517,30200.0
2008-12-23 12:50:00,37.99,38.09,37.98,38.05,27000.0,31.8601,31.9439,31.8517,31.9104,27000.0
2008-12-23 13:00:00,38.04,38.06,37.96,38.06,18600.0,31.902,31.9188,31.8349,31.9188,18600.0
2008-12-23 13:10:00,38.06,38.06,38.01,38.03,7700.0,31.9188,31.9188,31.8769,31.8936,7700.0
2008-12-23 13:20:00,38.01,38.07,37.98,38.04,21700.0,31.8769,31.9272,31.8517,31.902,21700.0
2008-12-23 13:30:00,38.04,38.05,37.96,37.96,26200.0,31.902,31.9104,31.8349,31.8349,26200.0
2008-12-23 13:40:00,37.99,38.04,37.98,38.0,11400.0,31.8601,31.902,31.8517,31.8685,11400.0
2008-12-23 13:50:00,38.03,38.19,38.03,38.17,27600.0,31.8936,32.0278,31.8936,32.011,27600.0
2008-12-23 14:00:00,38.17,38.18,38.08,38.08,36800.0,32.011,32.0194,31.9356,31.9356,36800.0
2008-12-23 14:10:00,38.07,38.18,38.07,38.18,24800.0,31.9272,32.0194,31.9272,32.0194,24800.0
2008-12-23 14:20:00,38.17,38.2,38.09,38.09,27100.0,32.011,32.0362,31.9439,31.9439,27100.0
2008-12-23 14:30:00,38.1,38.12,37.9,37.93,61800.0,31.9523,31.9691,31.7846,31.8098,61800.0
2008-12-23 14:40:00,37.94,37.96,37.79,37.84,35900.0,31.8181,31.8349,31.6923,31.7343,35900.0
2008-12-23 14:50:00,37.82,37.91,37.79,37.87,42500.0,31.7175,31.793,31.6923,31.7594,42500.0
2008-12-23 15:00:00,37.84,37.91,37.76,37.8,104800.0,31.7343,31.793,31.6672,31.7007,104800.0
2008-12-23 15:10:00,37.87,38.06,37.85,37.94,35600.0,31.7594,31.9188,31.7427,31.8181,35600.0
2008-12-23 15:20:00,37.94,38.03,37.87,37.99,34300.0,31.8181,31.8936,31.7594,31.8601,34300.0
2008-12-23 15:30:00,38.0,38.06,37.89,37.89,36300.0,31.8685,31.9188,31.7762,31.7762,36300.0
2008-12-23 15:40:00,37.85,37.96,37.85,37.93,20800.0,31.7427,31.8349,31.7427,31.8098,20800.0
2008-12-23 15:50:00,37.94,37.99,37.87,37.9,24500.0,31.8181,31.8601,31.7594,31.7846,24500.0
2008-12-24 09:20:00,38.03,38.04,38.03,38.04,1300.0,31.8936,31.902,31.8936,31.902,1300.0
2008-12-24 09:30:00,38.0,38.06,37.92,37.92,45500.0,31.8685,31.9188,31.8014,31.8014,45500.0
2008-12-24 09:40:00,37.9,37.99,37.88,37.95,9800.0,31.7846,31.8601,31.7678,31.8265,9800.0
2008-12-24 09:50:00,37.93,37.97,37.89,37.92,14500.0,31.8098,31.8433,31.7762,31.8014,14500.0
2008-12-24 10:00:00,37.88,37.97,37.84,37.95,22900.0,31.7678,31.8433,31.7343,31.8265,22900.0
2008-12-24 10:10:00,37.95,38.05,37.95,38.03,9000.0,31.8265,31.9104,31.8265,31.8936,9000.0
2008-12-24 10:20:00,38.04,38.07,38.02,38.04,9000.0,31.902,31.9272,31.8852,31.902,9000.0
2008-12-24 10:30:00,38.06,38.12,38.01,38.02,11900.0,31.9188,31.9691,31.8769,31.8852,11900.0
2008-12-24 10:40:00,38.02,38.08,38.01,38.08,46300.0,31.8852,31.9356,31.8769,31.9356,46300.0
2008-12-24 10:50:00,38.1,38.12,38.06,38.07,32000.0,31.9523,31.9691,31.9188,31.9272,32000.0
2008-12-24 11:00:00,38.04,38.11,38.04,38.08,6100.0,31.902,31.9607,31.902,31.9356,6100.0
2008-12-24 11:10:00,38.11,38.15,38.09,38.09,25600.0,31.9607,31.9943,31.9439,31.9439,25600.0
2008-12-24 11:20:00,38.09,38.11,38.04,38.06,21500.0,31.9439,31.9607,31.902,31.9188,21500.0
2008-12-24 11:30:00,38.05,38.05,37.99,38.04,9500.0,31.9104,31.9104,31.8601,31.902,9500.0
2008-12-24 11:40:00,38.03,38.08,38.03,38.05,6800.0,31.8936,31.9356,31.8936,31.9104,6800.0
2008-12-24 11:50:00,38.07,38.13,38.07,38.11,15500.0,31.9272,31.9775,31.9272,31.9607,15500.0
2008-12-24 12:00:00,38.1,38.11,38.06,38.06,14000.0,31.9523,31.9607,31.9188,31.9188,14000.0
2008-12-24 12:10:00,38.07,38.07,38.03,38.07,12000.0,31.9272,31.9272,31.8936,31.9272,12000.0
2008-12-24 12:20:00,38.07,38.12,38.03,38.05,17800.0,31.9272,31.9691,31.8936,31.9104,17800.0
2008-12-24 12:30:00,38.05,38.07,38.03,38.05,23400.0,31.9104,31.9272,31.8936,31.9104,23400.0
2008-12-24 12:40:00,38.05,38.12,38.05,38.12,12400.0,31.9104,31.9691,31.9104,31.9691,12400.0
2008-12-24 12:50:00,38.13,38.15,38.04,38.07,31600.0,31.9775,31.9943,31.902,31.9272,31600.0
2008-12-26 09:30:00,38.28,38.29,38.23,38.27,11800.0,32.1033,32.1117,32.0614,32.0949,11800.0
2008-12-26 09:40:00,38.26,38.27,38.19,38.19,900.0,32.0865,32.0949,32.0278,32.0278,900.0
2008-12-26 09:50:00,38.19,38.21,38.12,38.12,7800.0,32.0278,32.0446,31.9691,31.9691,7800.0
2008-12-26 10:00:00,38.14,38.18,38.14,38.15,11100.0,31.9859,32.0194,31.9859,31.9943,11100.0
2008-12-26 10:10:00,38.14,38.19,38.14,38.19,9300.0,31.9859,32.0278,31.9859,32.0278,9300.0
2008-12-26 10:20:00,38.17,38.19,38.14,38.16,11200.0,32.011,32.0278,31.9859,32.0026,11200.0
2008-12-26 10:30:00,38.15,38.17,38.11,38.12,14300.0,31.9943,32.011,31.9607,31.9691,14300.0
2008-12-26 10:40:00,38.12,38.12,38.09,38.09,1400.0,31.9691,31.9691,31.9439,31.9439,1400.0
2008-12-26 10:50:00,38.07,38.13,38.07,38.11,14200.0,31.9272,31.9775,31.9272,31.9607,14200.0
2008-12-26 11:00:00,38.11,38.17,38.1,38.16,12000.0,31.9607,32.011,31.9523,32.0026,12000.0
2008-12-26 11:10:00,38.15,38.15,38.08,38.1,5800.0,31.9943,31.9943,31.9356,31.9523,5800.0
2008-12-26 11:20:00,38.1,38.11,38.05,38.06,14200.0,31.9523,31.9607,31.9104,31.9188,14200.0
2008-12-26 11:30:00,38.04,38.11,38.03,38.11,11400.0,31.902,31.9607,31.8936,31.9607,11400.0
2008-12-26 11:40:00,38.12,38.12,38.07,38.08,12400.0,31.9691,31.9691,31.9272,31.9356,12400.0
2008-12-26 11:50:00,38.08,38.11,38.07,38.11,12900.0,31.9356,31.9607,31.9272,31.9607,12900.0
2008-12-26 12:00:00,38.11,38.15,38.1,38.13,17100.0,31.9607,31.9943,31.9523,31.9775,17100.0
2008-12-26 12:10:00,38.13,38.13,38.11,38.13,20500.0,31.9775,31.9775,31.9607,31.9775,20500.0
2008-12-26 12:20:00,38.14,38.15,38.08,38.08,14300.0,31.9859,31.9943,31.9356,31.9356,14300.0
2008-12-26 12:30:00,38.07,38.11,38.07,38.1,6400.0,31.9272,31.9607,31.9272,31.9523,6400.0
2008-12-26 12:40:00,38.07,38.08,38.05,38.05,30400.0,31.9272,31.9356,31.9104,31.9104,30400.0
2008-12-26 12:50:00,38.03,38.03,38.0,38.03,11100.0,31.8936,31.8936,31.8685,31.8936,11100.0
2008-12-26 13:00:00,38.02,38.04,37.99,38.04,11100.0,31.8852,31.902,31.8601,31.902,11100.0
2008-12-26 13:10:00,38.02,38.04,38.01,38.01,5500.0,31.8852,31.902,31.8769,31.8769,5500.0
2008-12-26 13:20:00,38.02,38.04,38.0,38.03,13300.0,31.8852,31.902,31.8685,31.8936,13300.0
2008-12-26 13:30:00,38.08,38.11,38.07,38.1,24400.0,31.9356,31.9607,31.9272,31.9523,24400.0
2008-12-26 13:40:00,38.09,38.1,38.04,38.08,14800.0,31.9439,31.9523,31.902,31.9356,14800.0
2008-12-26 13:50:00,38.07,38.1,38.07,38.07,13600.0,31.9272,31.9523,31.9272,31.9272,13600.0
2008-12-26 14:00:00,38.07,38.09,38.06,38.08,4600.0,31.9272,31.9439,31.9188,31.9356,4600.0
2008-12-26 14:10:00,38.09,38.13,38.05,38.13,63000.0,31.9439,31.9775,31.9104,31.9775,63000.0
2008-12-26 14:20:00,38.13,38.15,38.09,38.09,14800.0,31.9775,31.9943,31.9439,31.9439,14800.0
2008-12-26 14:30:00,38.1,38.16,38.1,38.15,19700.0,31.9523,32.0026,31.9523,31.9943,19700.0
2008-12-26 14:40:00,38.17,38.2,38.17,38.17,28500.0,32.011,32.0362,32.011,32.011,28500.0
2008-12-26 14:50:00,38.17,38.18,38.14,38.18,9600.0,32.011,32.0194,31.9859,32.0194,9600.0
2008-12-26 15:00:00,38.17,38.22,38.15,38.21,30000.0,32.011,32.053,31.9943,32.0446,30000.0
2008-12-26 15:10:00,38.22,38.27,38.2,38.23,17800.0,32.053,32.0949,32.0362,32.0614,17800.0
2008-12-26 15:20:00,38.24,38.3,38.22,38.3,20700.0,32.0697,32.1201,32.053,32.1201,20700.0
2008-12-26 15:30:00,38.29,38.3,38.23,38.24,5100.0,32.1117,32.1201,32.0614,32.0697,5100.0
2008-12-26 15:40:00,38.24,38.29,38.23,38.27,15700.0,32.0697,32.1117,32.0614,32.0949,15700.0
2008-12-26 15:50:00,38.25,38.28,38.2,38.23,26700.0,32.0781,32.1033,32.0362,32.0614,26700.0
2008-12-29 09:30:00,38.3,38.34,38.2,38.24,35000.0,32.1201,32.1536,32.0362,32.0697,35000.0
2008-12-29 09:40:00,38.25,38.26,38.18,38.21,3800.0,32.0781,32.0865,32.0194,32.0446,3800.0
2008-12-29 09:50:00,38.21,38.22,38.11,38.14,7000.0,32.0446,32.053,31.9607,31.9859,7000.0
2008-12-29 10:00:00,38.14,38.14,38.01,38.02,20100.0,31.9859,31.9859,31.8769,31.8852,20100.0
2008-12-29 10:10:00,38.01,38.02,37.88,37.88,10800.0,31.8769,31.8852,31.7678,31.7678,10800.0
2008-12-29 10:20:00,37.87,37.88,37.8,37.82,4700.0,31.7594,31.7678,31.7007,31.7175,4700.0
2008-12-29 10:30:00,37.84,37.9,37.82,37.85,4300.0,31.7343,31.7846,31.7175,31.7427,4300.0
2008-12-29 10:40:00,37.84,37.85,37.75,37.77,7000.0,31.7343,31.7427,31.6588,31.6756,7000.0
2008-12-29 10:50:00,37.76,37.81,37.76,37.8,14500.0,31.6672,31.7091,31.6672,31.7007,14500.0
2008-12-29 11:00:00,37.76,37.78,37.7,37.7,17800.0,31.6672,31.684,31.6169,31.6169,17800.0
2008-12-29 11:10:00,37.7,37.73,37.69,37.69,15700.0,31.6169,31.642,31.6085,31.6085,15700.0
2008-12-29 11:20:00,37.7,37.77,37.7,37.76,36700.0,31.6169,31.6756,31.6169,31.6672,36700.0
2008-12-29 11:30:00,37.77,37.83,37.75,37.8,43800.0,31.6756,31.7259,31.6588,31.7007,43800.0
2008-12-29 11:40:00,37.8,37.82,37.77,37.77,27100.0,31.7007,31.7175,31.6756,31.6756,27100.0
2008-12-29 11:50:00,37.8,37.83,37.75,37.83,26400.0,31.7007,31.7259,31.6588,31.7259,26400.0
2008-12-29 12:00:00,37.85,37.89,37.82,37.83,12400.0,31.7427,31.7762,31.7175,31.7259,12400.0
2008-12-29 12:10:00,37.82,37.84,37.8,37.81,33800.0,31.7175,31.7343,31.7007,31.7091,33800.0
2008-12-29 12:20:00,37.83,37.86,37.78,37.79,34500.0,31.7259,31.7511,31.684,31.6923,34500.0
2008-12-29 12:30:00,37.79,37.79,37.75,37.75,17500.0,31.6923,31.6923,31.6588,31.6588,17500.0
2008-12-29 12:40:00,37.76,37.77,37.68,37.71,47800.0,31.6672,31.6756,31.6001,31.6253,47800.0
2008-12-29 12:50:00,37.69,37.76,37.6,37.6,21300.0,31.6085,31.6672,31.533,31.533,21300.0
2008-12-29 13:00:00,37.6,37.63,37.55,37.63,16200.0,31.533,31.5582,31.4911,31.5582,16200.0
2008-12-29 13:10:00,37.61,37.66,37.58,37.58,37100.0,31.5414,31.5833,31.5162,31.5162,37100.0
2008-12-29 13:20:00,37.59,37.62,37.56,37.56,46800.0,31.5246,31.5498,31.4995,31.4995,46800.0
2008-12-29 13:30:00,37.56,37.65,37.56,37.65,47200.0,31.4995,31.5749,31.4995,31.5749,47200.0
2008-12-29 13:40:00,37.65,37.72,37.65,37.72,69400.0,31.5749,31.6336,31.5749,31.6336,69400.0
2008-12-29 13:50:00,37.73,37.78,37.7,37.73,31500.0,31.642,31.684,31.6169,31.642,31500.0
2008-12-29 14:00:00,37.75,37.75,37.67,37.67,36600.0,31.6588,31.6588,31.5917,31.5917,36600.0
2008-12-29 14:10:00,37.68,37.68,37.6,37.67,15500.0,31.6001,31.6001,31.533,31.5917,15500.0
2008-12-29 14:20:00,37.69,37.78,37.65,37.75,30800.0,31.6085,31.684,31.5749,31.6588,30800.0
2008-12-29 14:30:00,37.75,37.75,37.68,37.68,24900.0,31.6588,31.6588,31.6001,31.6001,24900.0
2008-12-29 14:40:00,37.69,37.74,37.68,37.69,12500.0,31.6085,31.6504,31.6001,31.6085,12500.0
2008-12-29 14:50:00,37.69,37.84,37.67,37.81,37900.0,31.6085,31.7343,31.5917,31.7091,37900.0
2008-12-29 15:00:00,37.81,37.95,37.79,37.92,56000.0,31.7091,31.8265,31.6923,31.8014,56000.0
2008-12-29 15:10:00,37.92,37.94,37.8,37.83,51500.0,31.8014,31.8181,31.7007,31.7259,51500.0
2008-12-29 15:20:00,37.82,37.91,37.82,37.87,40500.0,31.7175,31.793,31.7175,31.7594,40500.0
2008-12-29 15:30:00,37.83,37.93,37.75,37.82,38300.0,31.7259,31.8098,31.6588,31.7175,38300.0
2008-12-29 15:40:00,37.83,37.99,37.83,37.96,39400.0,31.7259,31.8601,31.7259,31.8349,39400.0
2008-12-29 15:50:00,37.96,38.07,37.91,38.07,41400.0,31.8349,31.9272,31.793,31.9272,41400.0
2008-12-30 09:30:00,38.4,38.4,38.29,38.31,57900.0,32.2039,32.2039,32.1117,32.1284,57900.0
2008-12-30 09:40:00,38.31,38.43,38.31,38.36,18800.0,32.1284,32.2291,32.1284,32.1704,18800.0
2008-12-30 09:50:00,38.37,38.38,38.26,38.28,25000.0,32.1788,32.1871,32.0865,32.1033,25000.0
2008-12-30 10:00:00,38.27,38.35,38.22,38.34,36300.0,32.0949,32.162,32.053,32.1536,36300.0
2008-12-30 10:10:00,38.32,38.37,38.3,38.36,18300.0,32.1368,32.1788,32.1201,32.1704,18300.0
2008-12-30 10:20:00,38.37,38.48,38.37,38.48,21300.0,32.1788,32.271,32.1788,32.271,21300.0
2008-12-30 10:30:00,38.48,38.52,38.48,38.48,13900.0,32.271,32.3046,32.271,32.271,13900.0
2008-12-30 10:40:00,38.49,38.5,38.44,38.5,10700.0,32.2794,32.2878,32.2375,32.2878,10700.0
2008-12-30 10:50:00,38.5,38.51,38.41,38.42,10900.0,32.2878,32.2962,32.2123,32.2207,10900.0
2008-12-30 11:00:00,38.42,38.49,38.41,38.45,34400.0,32.2207,32.2794,32.2123,32.2459,34400.0
2008-12-30 11:10:00,38.45,38.45,38.38,38.42,15900.0,32.2459,32.2459,32.1871,32.2207,15900.0
2008-12-30 11:20:00,38.41,38.54,38.41,38.54,8400.0,32.2123,32.3213,32.2123,32.3213,8400.0
2008-12-30 11:30:00,38.55,38.62,38.55,38.6,46900.0,32.3297,32.3884,32.3297,32.3717,46900.0
2008-12-30 11:40:00,38.61,38.79,38.6,38.76,23000.0,32.38,32.531,32.3717,32.5058,23000.0
2008-12-30 11:50:00,38.76,38.76,38.71,38.73,11100.0,32.5058,32.5058,32.4639,32.4807,11100.0
2008-12-30 12:00:00,38.72,38.78,38.68,38.71,11000.0,32.4723,32.5226,32.4387,32.4639,11000.0
2008-12-30 12:10:00,38.67,38.7,38.66,38.69,27200.0,32.4304,32.4555,32.422,32.4471,27200.0
2008-12-30 12:20:00,38.68,38.72,38.65,38.72,8500.0,32.4387,32.4723,32.4136,32.4723,8500.0
2008-12-30 12:30:00,38.69,38.71,38.59,38.59,7300.0,32.4471,32.4639,32.3633,32.3633,7300.0
2008-12-30 12:40:00,38.59,38.7,38.54,38.58,16900.0,32.3633,32.4555,32.3213,32.3549,16900.0
2008-12-30 12:50:00,38.57,38.66,38.57,38.65,32100.0,32.3465,32.422,32.3465,32.4136,32100.0
2008-12-30 13:00:00,38.64,38.67,38.61,38.63,39400.0,32.4052,32.4304,32.38,32.3968,39400.0
2008-12-30 13:10:00,38.64,38.65,38.51,38.52,21700.0,32.4052,32.4136,32.2962,32.3046,21700.0
2008-12-30 13:20:00,38.51,38.6,38.5,38.6,19100.0,32.2962,32.3717,32.2878,32.3717,19100.0
2008-12-30 13:30:00,38.59,38.6,38.51,38.52,46900.0,32.3633,32.3717,32.2962,32.3046,46900.0
2008-12-30 13:40:00,38.52,38.62,38.49,38.62,32300.0,32.3046,32.3884,32.2794,32.3884,32300.0
2008-12-30 13:50:00,38.63,38.66,38.5,38.51,29300.0,32.3968,32.422,32.2878,32.2962,29300.0
2008-12-30 14:00:00,38.5,38.59,38.45,38.58,23200.0,32.2878,32.3633,32.2459,32.3549,23200.0
2008-12-30 14:10:00,38.58,38.61,38.52,38.55,43500.0,32.3549,32.38,32.3046,32.3297,43500.0
2008-12-30 14:20:00,38.57,38.63,38.56,38.63,39200.0,32.3465,32.3968,32.3381,32.3968,39200.0
2008-12-30 14:30:00,38.65,38.68,38.61,38.66,30900.0,32.4136,32.4387,32.38,32.422,30900.0
2008-12-30 14:40:00,38.65,38.66,38.57,38.6,42800.0,32.4136,32.422,32.3465,32.3717,42800.0
2008-12-30 14:50:00,38.6,38.62,38.55,38.57,42500.0,32.3717,32.3884,32.3297,32.3465,42500.0
2008-12-30 15:00:00,38.58,38.65,38.56,38.56,59000.0,32.3549,32.4136,32.3381,32.3381,59000.0
2008-12-30 15:10:00,38.56,38.6,38.5,38.57,155200.0,32.3381,32.3717,32.2878,32.3465,155200.0
2008-12-30 15:20:00,38.57,38.66,38.55,38.66,45600.0,32.3465,32.422,32.3297,32.422,45600.0
2008-12-30 15:30:00,38.64,38.69,38.62,38.67,32100.0,32.4052,32.4471,32.3884,32.4304,32100.0
2008-12-30 15:40:00,38.7,38.82,38.7,38.76,56400.0,32.4555,32.5562,32.4555,32.5058,56400.0
2008-12-30 15:50:00,38.76,39.0,38.76,38.96,73000.0,32.5058,32.7071,32.5058,32.6736,73000.0
2008-12-31 09:30:00,38.96,39.13,38.9,39.08,35700.0,32.6736,32.8161,32.6232,32.7742,35700.0
2008-12-31 09:40:00,39.13,39.26,39.13,39.19,14800.0,32.8161,32.9252,32.8161,32.8665,14800.0
2008-12-31 09:50:00,39.12,39.23,39.12,39.19,20100.0,32.8077,32.9,32.8077,32.8665,20100.0
2008-12-31 10:00:00,39.2,39.33,39.2,39.29,12100.0,32.8748,32.9839,32.8748,32.9503,12100.0
2008-12-31 10:10:00,39.29,39.31,39.26,39.27,20500.0,32.9503,32.9671,32.9252,32.9335,20500.0
2008-12-31 10:20:00,39.29,39.31,39.26,39.31,16700.0,32.9503,32.9671,32.9252,32.9671,16700.0
2008-12-31 10:30:00,39.32,39.33,39.2,39.2,23900.0,32.9755,32.9839,32.8748,32.8748,23900.0
2008-12-31 10:40:00,39.23,39.32,39.18,39.31,47700.0,32.9,32.9755,32.8581,32.9671,47700.0
2008-12-31 10:50:00,39.31,39.35,39.28,39.31,26200.0,32.9671,33.0006,32.9419,32.9671,26200.0
2008-12-31 11:00:00,39.31,39.32,39.28,39.28,28700.0,32.9671,32.9755,32.9419,32.9419,28700.0
2008-12-31 11:10:00,39.27,39.34,39.27,39.34,50900.0,32.9335,32.9922,32.9335,32.9922,50900.0
2008-12-31 11:20:00,39.31,39.42,39.31,39.41,37300.0,32.9671,33.0593,32.9671,33.051,37300.0
2008-12-31 11:30:00,39.42,39.49,39.42,39.44,48800.0,33.0593,33.118,33.0593,33.0761,48800.0
2008-12-31 11:40:00,39.43,39.44,39.36,39.38,34900.0,33.0677,33.0761,33.009,33.0258,34900.0
2008-12-31 11:50:00,39.38,39.43,39.34,39.41,39900.0,33.0258,33.0677,32.9922,33.051,39900.0
2008-12-31 12:00:00,39.42,39.47,39.42,39.44,23300.0,33.0593,33.1013,33.0593,33.0761,23300.0
2008-12-31 12:10:00,39.45,39.45,39.38,39.38,16000.0,33.0845,33.0845,33.0258,33.0258,16000.0
2008-12-31 12:20:00,39.39,39.4,39.36,39.39,22800.0,33.0342,33.0426,33.009,33.0342,22800.0
2008-12-31 12:30:00,39.4,39.42,39.38,39.41,11300.0,33.0426,33.0593,33.0258,33.051,11300.0
2008-12-31 12:40:00,39.43,39.5,39.4,39.48,26900.0,33.0677,33.1264,33.0426,33.1097,26900.0
2008-12-31 12:50:00,39.47,39.5,39.46,39.48,4000.0,33.1013,33.1264,33.0929,33.1097,4000.0
2008-12-31 13:00:00,39.46,39.5,39.46,39.46,19100.0,33.0929,33.1264,33.0929,33.0929,19100.0
2008-12-31 13:10:00,39.45,39.45,39.37,39.41,9100.0,33.0845,33.0845,33.0174,33.051,9100.0
2008-12-31 13:20:00,39.41,39.42,39.33,39.36,9000.0,33.051,33.0593,32.9839,33.009,9000.0
2008-12-31 13:30:00,39.35,39.44,39.35,39.42,7700.0,33.0006,33.0761,33.0006,33.0593,7700.0
2008-12-31 13:40:00,39.42,39.43,39.36,39.36,26200.0,33.0593,33.0677,33.009,33.009,26200.0
2008-12-31 13:50:00,39.38,39.53,39.35,39.49,13800.0,33.0258,33.1516,33.0006,33.118,13800.0
2008-12-31 14:00:00,39.51,39.69,39.51,39.58,25700.0,33.1348,33.2858,33.1348,33.1935,25700.0
2008-12-31 14:10:00,39.59,39.6,39.52,39.54,10200.0,33.2019,33.2103,33.1432,33.16,10200.0
2008-12-31 14:20:00,39.56,39.56,39.49,39.52,32200.0,33.1767,33.1767,33.118,33.1432,32200.0
2008-12-31 14:30:00,39.52,39.6,39.4,39.49,14400.0,33.1432,33.2103,33.0426,33.118,14400.0
2008-12-31 14:40:00,39.5,39.55,39.46,39.51,12700.0,33.1264,33.1684,33.0929,33.1348,12700.0
2008-12-31 14:50:00,39.51,39.54,39.5,39.54,19900.0,33.1348,33.16,33.1264,33.16,19900.0
2008-12-31 15:00:00,39.55,39.64,39.51,39.55,17900.0,33.1684,33.2438,33.1348,33.1684,17900.0
2008-12-31 15:10:00,39.55,39.57,39.47,39.53,62000.0,33.1684,33.1851,33.1013,33.1516,62000.0
2008-12-31 15:20:00,39.53,39.58,39.43,39.56,25100.0,33.1516,33.1935,33.0677,33.1767,25100.0
2008-12-31 15:30:00,39.54,39.71,39.52,39.63,11900.0,33.16,33.3025,33.1432,33.2355,11900.0
2008-12-31 15:40:00,39.65,39.65,39.34,39.46,37500.0,33.2522,33.2522,32.9922,33.0929,37500.0
2008-12-31 15:50:00,39.46,39.54,39.34,39.5,58400.0,33.0929,33.16,32.9922,33.1264,58400.0
2009-01-02 09:30:00,39.49,39.58,39.44,39.51,18700.0,33.118,33.1935,33.0761,33.1348,18700.0
2009-01-02 09:40:00,39.53,39.59,39.5,39.52,24000.0,33.1516,33.2019,33.1264,33.1432,24000.0
2009-01-02 09:50:00,39.5,39.5,39.31,39.42,25900.0,33.1264,33.1264,32.9671,33.0593,25900.0
2009-01-02 10:00:00,39.41,39.51,39.37,39.46,42600.0,33.051,33.1348,33.0174,33.0929,42600.0
2009-01-02 10:10:00,39.47,39.66,39.47,39.66,18900.0,33.1013,33.2606,33.1013,33.2606,18900.0
2009-01-02 10:20:00,39.67,39.73,39.64,39.73,11100.0,33.269,33.3193,33.2438,33.3193,11100.0
2009-01-02 10:30:00,39.74,39.97,39.72,39.97,12200.0,33.3277,33.5206,33.3109,33.5206,12200.0
2009-01-02 10:40:00,39.97,40.0,39.87,39.91,17400.0,33.5206,33.5458,33.4367,33.4703,17400.0
2009-01-02 10:50:00,39.92,40.05,39.9,40.04,10600.0,33.4787,33.5877,33.4619,33.5793,10600.0
2009-01-02 11:00:00,40.04,40.09,40.03,40.06,5600.0,33.5793,33.6212,33.5709,33.5961,5600.0
2009-01-02 11:10:00,40.08,40.08,39.99,40.01,11300.0,33.6128,33.6128,33.5374,33.5541,11300.0
2009-01-02 11:20:00,40.02,40.1,40.02,40.1,7600.0,33.5625,33.6296,33.5625,33.6296,7600.0
2009-01-02 11:30:00,40.11,40.2,40.09,40.16,11200.0,33.638,33.7135,33.6212,33.6799,11200.0
2009-01-02 11:40:00,40.16,40.18,40.12,40.12,7300.0,33.6799,33.6967,33.6464,33.6464,7300.0
2009-01-02 11:50:00,40.14,40.16,40.09,40.12,8900.0,33.6632,33.6799,33.6212,33.6464,8900.0
2009-01-02 12:00:00,40.13,40.15,40.08,40.13,12200.0,33.6548,33.6715,33.6128,33.6548,12200.0
2009-01-02 12:10:00,40.16,40.17,40.12,40.15,12600.0,33.6799,33.6883,33.6464,33.6715,12600.0
2009-01-02 12:20:00,40.15,40.19,40.12,40.17,6900.0,33.6715,33.7051,33.6464,33.6883,6900.0
2009-01-02 12:30:00,40.19,40.3,40.19,40.29,6700.0,33.7051,33.7973,33.7051,33.789,6700.0
2009-01-02 12:40:00,40.32,40.34,40.28,40.32,6900.0,33.8141,33.8309,33.7806,33.8141,6900.0
2009-01-02 12:50:00,40.29,40.29,40.24,40.26,3800.0,33.789,33.789,33.747,33.7638,3800.0
2009-01-02 13:00:00,40.26,40.3,40.24,40.3,14600.0,33.7638,33.7973,33.747,33.7973,14600.0
2009-01-02 13:10:00,40.29,40.35,40.28,40.32,8100.0,33.789,33.8393,33.7806,33.8141,8100.0
2009-01-02 13:20:00,40.3,40.43,40.29,40.43,11200.0,33.7973,33.9064,33.789,33.9064,11200.0
2009-01-02 13:30:00,40.43,40.47,40.4,40.43,5000.0,33.9064,33.9399,33.8812,33.9064,5000.0
2009-01-02 13:40:00,40.43,40.51,40.43,40.48,15200.0,33.9064,33.9735,33.9064,33.9483,15200.0
2009-01-02 13:50:00,40.5,40.51,40.45,40.46,28300.0,33.9651,33.9735,33.9231,33.9315,28300.0
2009-01-02 14:00:00,40.47,40.47,40.39,40.41,44000.0,33.9399,33.9399,33.8728,33.8896,44000.0
2009-01-02 14:10:00,40.41,40.52,40.39,40.46,25400.0,33.8896,33.9818,33.8728,33.9315,25400.0
2009-01-02 14:20:00,40.47,40.58,40.47,40.56,23600.0,33.9399,34.0322,33.9399,34.0154,23600.0
2009-01-02 14:30:00,40.56,40.67,40.56,40.59,26700.0,34.0154,34.1076,34.0154,34.0406,26700.0
2009-01-02 14:40:00,40.59,40.66,40.53,40.55,31800.0,34.0406,34.0993,33.9902,34.007,31800.0
2009-01-02 14:50:00,40.55,40.61,40.53,40.61,15500.0,34.007,34.0573,33.9902,34.0573,15500.0
2009-01-02 15:00:00,40.62,40.75,40.61,40.66,31600.0,34.0657,34.1747,34.0573,34.0993,31600.0
2009-01-02 15:10:00,40.67,40.76,40.64,40.71,99200.0,34.1076,34.1831,34.0825,34.1412,99200.0
2009-01-02 15:20:00,40.69,40.75,40.63,40.75,24100.0,34.1244,34.1747,34.0741,34.1747,24100.0
2009-01-02 15:30:00,40.75,40.76,40.66,40.68,16400.0,34.1747,34.1831,34.0993,34.116,16400.0
2009-01-02 15:40:00,40.74,40.86,40.74,40.8,33600.0,34.1663,34.267,34.1663,34.2167,33600.0
2009-01-02 15:50:00,40.79,40.87,40.71,40.72,41300.0,34.2083,34.2754,34.1412,34.1496,41300.0
2009-01-05 09:30:00,40.55,40.65,40.44,40.45,30500.0,34.007,34.0909,33.9148,33.9231,30500.0
2009-01-05 09:40:00,40.42,40.5,40.35,40.35,21200.0,33.898,33.9651,33.8393,33.8393,21200.0
2009-01-05 09:50:00,40.33,40.33,40.28,40.32,7300.0,33.8225,33.8225,33.7806,33.8141,7300.0
2009-01-05 10:00:00,40.34,40.51,40.31,40.51,18600.0,33.8309,33.9735,33.8057,33.9735,18600.0
2009-01-05 10:10:00,40.5,40.57,40.47,40.51,10500.0,33.9651,34.0238,33.9399,33.9735,10500.0
2009-01-05 10:20:00,40.58,40.62,40.53,40.62,6200.0,34.0322,34.0657,33.9902,34.0657,6200.0
2009-01-05 10:30:00,40.66,40.75,40.65,40.75,22100.0,34.0993,34.1747,34.0909,34.1747,22100.0
2009-01-05 10:40:00,40.76,40.91,40.76,40.85,16400.0,34.1831,34.3089,34.1831,34.2586,16400.0
2009-01-05 10:50:00,40.87,40.89,40.81,40.82,10000.0,34.2754,34.2921,34.2251,34.2334,10000.0
2009-01-05 11:00:00,40.81,40.85,40.78,40.85,6000.0,34.2251,34.2586,34.1999,34.2586,6000.0
2009-01-05 11:10:00,40.84,40.87,40.77,40.79,5400.0,34.2502,34.2754,34.1915,34.2083,5400.0
2009-01-05 11:20:00,40.78,40.79,40.67,40.7,20000.0,34.1999,34.2083,34.1076,34.1328,20000.0
2009-01-05 11:30:00,40.69,40.75,40.67,40.75,28000.0,34.1244,34.1747,34.1076,34.1747,28000.0
2009-01-05 11:40:00,40.75,40.81,40.75,40.79,28700.0,34.1747,34.2251,34.1747,34.2083,28700.0
2009-01-05 11:50:00,40.8,40.8,40.67,40.67,14700.0,34.2167,34.2167,34.1076,34.1076,14700.0
2009-01-05 12:00:00,40.66,40.74,40.66,40.74,14100.0,34.0993,34.1663,34.0993,34.1663,14100.0
2009-01-05 12:10:00,40.76,40.89,40.76,40.89,13300.0,34.1831,34.2921,34.1831,34.2921,13300.0
2009-01-05 12:20:00,40.9,40.94,40.73,40.8,258400.0,34.3005,34.3341,34.158,34.2167,258400.0
2009-01-05 12:30:00,40.79,40.86,40.76,40.8,57700.0,34.2083,34.267,34.1831,34.2167,57700.0
2009-01-05 12:40:00,40.78,40.84,40.72,40.77,24700.0,34.1999,34.2502,34.1496,34.1915,24700.0
2009-01-05 12:50:00,40.72,40.83,40.7,40.83,11200.0,34.1496,34.2418,34.1328,34.2418,11200.0
2009-01-05 13:00:00,40.85,40.9,40.82,40.83,45500.0,34.2586,34.3005,34.2334,34.2418,45500.0
2009-01-05 13:10:00,40.8,40.87,40.8,40.83,15500.0,34.2167,34.2754,34.2167,34.2418,15500.0
2009-01-05 13:20:00,40.84,40.94,40.84,40.87,12800.0,34.2502,34.3341,34.2502,34.2754,12800.0
2009-01-05 13:30:00,40.9,40.94,40.78,40.8,21600.0,34.3005,34.3341,34.1999,34.2167,21600.0
2009-01-05 13:40:00,40.8,40.93,40.78,40.89,30700.0,34.2167,34.3257,34.1999,34.2921,30700.0
2009-01-05 13:50:00,40.89,41.07,40.88,41.01,22000.0,34.2921,34.4431,34.2838,34.3928,22000.0
2009-01-05 14:00:00,41.02,41.13,41.02,41.03,26300.0,34.4012,34.4934,34.4012,34.4096,26300.0
2009-01-05 14:10:00,41.05,41.06,40.93,40.94,11200.0,34.4263,34.4347,34.3257,34.3341,11200.0
2009-01-05 14:20:00,40.94,40.94,40.8,40.81,20700.0,34.3341,34.3341,34.2167,34.2251,20700.0
2009-01-05 14:30:00,40.8,40.83,40.75,40.8,7600.0,34.2167,34.2418,34.1747,34.2167,7600.0
2009-01-05 14:40:00,40.8,40.86,40.64,40.7,29000.0,34.2167,34.267,34.0825,34.1328,29000.0
2009-01-05 14:50:00,40.71,40.71,40.6,40.69,14300.0,34.1412,34.1412,34.0489,34.1244,14300.0
2009-01-05 15:00:00,40.72,40.84,40.68,40.69,16800.0,34.1496,34.2502,34.116,34.1244,16800.0
2009-01-05 15:10:00,40.69,40.76,40.53,40.62,75500.0,34.1244,34.1831,33.9902,34.0657,75500.0
2009-01-05 15:20:00,40.61,40.66,40.5,40.56,32400.0,34.0573,34.0993,33.9651,34.0154,32400.0
2009-01-05 15:30:00,40.54,40.72,40.52,40.68,20300.0,33.9986,34.1496,33.9818,34.116,20300.0
2009-01-05 15:40:00,40.72,40.8,40.66,40.68,31600.0,34.1496,34.2167,34.0993,34.116,31600.0
2009-01-05 15:50:00,40.68,40.83,40.68,40.82,13300.0,34.116,34.2418,34.116,34.2334,13300.0
2009-01-06 09:30:00,41.16,41.24,41.13,41.2,26700.0,34.5186,34.5857,34.4934,34.5521,26700.0
2009-01-06 09:40:00,41.25,41.4,41.12,41.4,23100.0,34.5941,34.7199,34.485,34.7199,23100.0
2009-01-06 09:50:00,41.41,41.47,41.39,41.46,31000.0,34.7282,34.7786,34.7115,34.7702,31000.0
2009-01-06 10:00:00,41.47,41.56,41.26,41.26,36200.0,34.7786,34.854,34.6024,34.6024,36200.0
2009-01-06 10:10:00,41.24,41.24,41.02,41.05,28500.0,34.5857,34.5857,34.4012,34.4263,28500.0
2009-01-06 10:20:00,41.05,41.1,40.9,40.98,45400.0,34.4263,34.4683,34.3005,34.3676,45400.0
2009-01-06 10:30:00,40.96,41.08,40.96,41.08,12700.0,34.3509,34.4515,34.3509,34.4515,12700.0
2009-01-06 10:40:00,41.08,41.14,41.03,41.03,7000.0,34.4515,34.5018,34.4096,34.4096,7000.0
2009-01-06 10:50:00,41.02,41.09,40.95,40.99,17600.0,34.4012,34.4599,34.3425,34.376,17600.0
2009-01-06 11:00:00,41.0,41.01,40.81,40.81,10800.0,34.3844,34.3928,34.2251,34.2251,10800.0
2009-01-06 11:10:00,40.83,40.97,40.82,40.95,18900.0,34.2418,34.3592,34.2334,34.3425,18900.0
2009-01-06 11:20:00,40.96,40.99,40.9,40.94,13400.0,34.3509,34.376,34.3005,34.3341,13400.0
2009-01-06 11:30:00,40.95,41.03,40.95,41.02,6300.0,34.3425,34.4096,34.3425,34.4012,6300.0
2009-01-06 11:40:00,41.02,41.06,40.98,41.02,10600.0,34.4012,34.4347,34.3676,34.4012,10600.0
2009-01-06 11:50:00,41.02,41.04,40.97,40.99,8400.0,34.4012,34.4179,34.3592,34.376,8400.0
2009-01-06 12:00:00,41.01,41.1,40.97,41.07,10200.0,34.3928,34.4683,34.3592,34.4431,10200.0
2009-01-06 12:10:00,41.1,41.13,41.07,41.09,41900.0,34.4683,34.4934,34.4431,34.4599,41900.0
2009-01-06 12:20:00,41.07,41.11,41.04,41.05,17000.0,34.4431,34.4766,34.4179,34.4263,17000.0
2009-01-06 12:30:00,41.05,41.2,41.03,41.19,19500.0,34.4263,34.5521,34.4096,34.5437,19500.0
2009-01-06 12:40:00,41.18,41.22,41.11,41.22,25500.0,34.5354,34.5689,34.4766,34.5689,25500.0
2009-01-06 12:50:00,41.22,41.24,41.17,41.21,21900.0,34.5689,34.5857,34.527,34.5605,21900.0
2009-01-06 13:00:00,41.21,41.23,41.06,41.09,34500.0,34.5605,34.5773,34.4347,34.4599,34500.0
2009-01-06 13:10:00,41.09,41.14,40.99,40.99,48700.0,34.4599,34.5018,34.376,34.376,48700.0
2009-01-06 13:20:00,40.99,41.08,40.94,41.03,155600.0,34.376,34.4515,34.3341,34.4096,155600.0
2009-01-06 13:30:00,41.0,41.13,40.96,41.02,35000.0,34.3844,34.4934,34.3509,34.4012,35000.0
2009-01-06 13:40:00,41.04,41.16,41.03,41.15,12200.0,34.4179,34.5186,34.4096,34.5102,12200.0
2009-01-06 13:50:00,41.13,41.18,41.08,41.1,14700.0,34.4934,34.5354,34.4515,34.4683,14700.0
2009-01-06 14:00:00,41.06,41.11,40.98,41.11,39000.0,34.4347,34.4766,34.3676,34.4766,39000.0
2009-01-06 14:10:00,41.13,41.36,41.1,41.31,32400.0,34.4934,34.6863,34.4683,34.6444,32400.0
2009-01-06 14:20:00,41.32,41.35,41.23,41.3,29900.0,34.6528,34.6779,34.5773,34.636,29900.0
2009-01-06 14:30:00,41.32,41.4,41.28,41.31,29600.0,34.6528,34.7199,34.6192,34.6444,29600.0
2009-01-06 14:40:00,41.32,41.48,41.32,41.48,18200.0,34.6528,34.7869,34.6528,34.7869,18200.0
2009-01-06 14:50:00,41.45,41.48,41.4,41.45,34500.0,34.7618,34.7869,34.7199,34.7618,34500.0
2009-01-06 15:00:00,41.5,41.5,41.31,41.33,31800.0,34.8037,34.8037,34.6444,34.6611,31800.0
2009-01-06 15:10:00,41.29,41.33,41.17,41.19,24500.0,34.6276,34.6611,34.527,34.5437,24500.0
2009-01-06 15:20:00,41.19,41.2,41.06,41.14,41300.0,34.5437,34.5521,34.4347,34.5018,41300.0
2009-01-06 15:30:00,41.12,41.25,41.0,41.06,28800.0,34.485,34.5941,34.3844,34.4347,28800.0
2009-01-06 15:40:00,41.07,41.22,41.06,41.19,50000.0,34.4431,34.5689,34.4347,34.5437,50000.0
2009-01-06 15:50:00,41.19,41.23,41.13,41.2,22500.0,34.5437,34.5773,34.4934,34.5521,22500.0
2009-01-07 09:30:00,40.51,40.67,40.49,40.5,31100.0,33.9735,34.1076,33.9567,33.9651,31100.0
2009-01-07 09:40:00,40.5,40.64,40.46,40.63,26700.0,33.9651,34.0825,33.9315,34.0741,26700.0
2009-01-07 09:50:00,40.67,40.76,40.66,40.71,17200.0,34.1076,34.1831,34.0993,34.1412,17200.0
2009-01-07 10:00:00,40.73,40.75,40.58,40.66,46200.0,34.158,34.1747,34.0322,34.0993,46200.0
2009-01-07 10:10:00,40.65,40.7,40.39,40.45,37300.0,34.0909,34.1328,33.8728,33.9231,37300.0
2009-01-07 10:20:00,40.42,40.48,40.37,40.48,24800.0,33.898,33.9483,33.8561,33.9483,24800.0
2009-01-07 10:30:00,40.47,40.51,40.34,40.43,51300.0,33.9399,33.9735,33.8309,33.9064,51300.0
2009-01-07 10:40:00,40.44,40.52,40.44,40.47,17700.0,33.9148,33.9818,33.9148,33.9399,17700.0
2009-01-07 10:50:00,40.44,40.49,40.36,40.49,12200.0,33.9148,33.9567,33.8477,33.9567,12200.0
2009-01-07 11:00:00,40.46,40.58,40.43,40.58,15400.0,33.9315,34.0322,33.9064,34.0322,15400.0
2009-01-07 11:10:00,40.55,40.59,40.5,40.5,27600.0,34.007,34.0406,33.9651,33.9651,27600.0
2009-01-07 11:20:00,40.5,40.59,40.46,40.55,27000.0,33.9651,34.0406,33.9315,34.007,27000.0
2009-01-07 11:30:00,40.55,40.61,40.54,40.58,34000.0,34.007,34.0573,33.9986,34.0322,34000.0
2009-01-07 11:40:00,40.59,40.7,40.58,40.69,21800.0,34.0406,34.1328,34.0322,34.1244,21800.0
2009-01-07 11:50:00,40.67,40.71,40.64,40.66,8300.0,34.1076,34.1412,34.0825,34.0993,8300.0
2009-01-07 12:00:00,40.62,40.62,40.55,40.62,12800.0,34.0657,34.0657,34.007,34.0657,12800.0
2009-01-07 12:10:00,40.61,40.67,40.57,40.62,4800.0,34.0573,34.1076,34.0238,34.0657,4800.0
2009-01-07 12:20:00,40.63,40.63,40.49,40.5,5800.0,34.0741,34.0741,33.9567,33.9651,5800.0
2009-01-07 12:30:00,40.5,40.59,40.49,40.57,7300.0,33.9651,34.0406,33.9567,34.0238,7300.0
2009-01-07 12:40:00,40.58,40.58,40.5,40.54,9200.0,34.0322,34.0322,33.9651,33.9986,9200.0
2009-01-07 12:50:00,40.53,40.55,40.42,40.43,21500.0,33.9902,34.007,33.898,33.9064,21500.0
2009-01-07 13:00:00,40.43,40.5,40.43,40.5,35400.0,33.9064,33.9651,33.9064,33.9651,35400.0
2009-01-07 13:10:00,40.5,40.56,40.46,40.56,7500.0,33.9651,34.0154,33.9315,34.0154,7500.0
2009-01-07 13:20:00,40.54,40.55,40.49,40.53,24100.0,33.9986,34.007,33.9567,33.9902,24100.0
2009-01-07 13:30:00,40.5,40.58,40.5,40.55,15100.0,33.9651,34.0322,33.9651,34.007,15100.0
2009-01-07 13:40:00,40.52,40.52,40.32,40.38,29200.0,33.9818,33.9818,33.8141,33.8644,29200.0
2009-01-07 13:50:00,40.37,40.38,40.22,40.22,30400.0,33.8561,33.8644,33.7303,33.7303,30400.0
2009-01-07 14:00:00,40.24,40.26,40.19,40.23,12200.0,33.747,33.7638,33.7051,33.7386,12200.0
2009-01-07 14:10:00,40.25,40.28,40.15,40.15,33300.0,33.7554,33.7806,33.6715,33.6715,33300.0
2009-01-07 14:20:00,40.15,40.21,40.11,40.16,24100.0,33.6715,33.7219,33.638,33.6799,24100.0
2009-01-07 14:30:00,40.15,40.19,40.08,40.14,16000.0,33.6715,33.7051,33.6128,33.6632,16000.0
2009-01-07 14:40:00,40.12,40.21,40.07,40.08,20700.0,33.6464,33.7219,33.6045,33.6128,20700.0
2009-01-07 14:50:00,40.06,40.12,40.04,40.08,20200.0,33.5961,33.6464,33.5793,33.6128,20200.0
2009-01-07 15:00:00,40.06,40.1,39.92,39.92,48600.0,33.5961,33.6296,33.4787,33.4787,48600.0
2009-01-07 15:10:00,39.95,40.04,39.95,40.04,17700.0,33.5038,33.5793,33.5038,33.5793,17700.0
2009-01-07 15:20:00,40.07,40.13,40.03,40.13,39100.0,33.6045,33.6548,33.5709,33.6548,39100.0
2009-01-07 15:30:00,40.13,40.17,40.02,40.03,32400.0,33.6548,33.6883,33.5625,33.5709,32400.0
2009-01-07 15:40:00,40.03,40.09,40.0,40.03,24300.0,33.5709,33.6212,33.5458,33.5709,24300.0
2009-01-07 15:50:00,40.02,40.2,39.98,40.2,33600.0,33.5625,33.7135,33.529,33.7135,33600.0
2009-01-08 09:30:00,39.87,39.96,39.78,39.81,13600.0,33.4367,33.5122,33.3613,33.3864,13600.0
2009-01-08 09:40:00,39.78,39.91,39.75,39.75,11900.0,33.3613,33.4703,33.3361,33.3361,11900.0
2009-01-08 09:50:00,39.72,39.73,39.61,39.65,11200.0,33.3109,33.3193,33.2187,33.2522,11200.0
2009-01-08 10:00:00,39.66,39.77,39.62,39.76,17100.0,33.2606,33.3529,33.2271,33.3445,17100.0
2009-01-08 10:10:00,39.74,39.78,39.56,39.56,15700.0,33.3277,33.3613,33.1767,33.1767,15700.0
2009-01-08 10:20:00,39.58,39.77,39.58,39.74,48000.0,33.1935,33.3529,33.1935,33.3277,48000.0
2009-01-08 10:30:00,39.74,39.86,39.67,39.85,9200.0,33.3277,33.4283,33.269,33.42,9200.0
2009-01-08 10:40:00,39.85,39.98,39.85,39.94,7200.0,33.42,33.529,33.42,33.4954,7200.0
2009-01-08 10:50:00,39.96,40.04,39.92,39.95,10100.0,33.5122,33.5793,33.4787,33.5038,10100.0
2009-01-08 11:00:00,39.96,40.09,39.94,39.95,33700.0,33.5122,33.6212,33.4954,33.5038,33700.0
2009-01-08 11:10:00,39.95,40.0,39.91,39.97,23600.0,33.5038,33.5458,33.4703,33.5206,23600.0
2009-01-08 11:20:00,39.97,40.03,39.83,39.83,10200.0,33.5206,33.5709,33.4032,33.4032,10200.0
2009-01-08 11:30:00,39.82,39.82,39.72,39.82,15200.0,33.3948,33.3948,33.3109,33.3948,15200.0
2009-01-08 11:40:00,39.82,39.87,39.79,39.83,10000.0,33.3948,33.4367,33.3696,33.4032,10000.0
2009-01-08 11:50:00,39.83,39.84,39.71,39.76,25500.0,33.4032,33.4116,33.3025,33.3445,25500.0
2009-01-08 12:00:00,39.77,39.83,39.75,39.83,22100.0,33.3529,33.4032,33.3361,33.4032,22100.0
2009-01-08 12:10:00,39.84,39.94,39.83,39.84,7200.0,33.4116,33.4954,33.4032,33.4116,7200.0
2009-01-08 12:20:00,39.84,39.85,39.81,39.81,9200.0,33.4116,33.42,33.3864,33.3864,9200.0
2009-01-08 12:30:00,39.82,39.88,39.8,39.81,6200.0,33.3948,33.4451,33.378,33.3864,6200.0
2009-01-08 12:40:00,39.81,39.93,39.81,39.91,7000.0,33.3864,33.487,33.3864,33.4703,7000.0
2009-01-08 12:50:00,39.92,39.99,39.82,39.82,24000.0,33.4787,33.5374,33.3948,33.3948,24000.0
2009-01-08 13:00:00,39.82,39.83,39.77,39.77,5100.0,33.3948,33.4032,33.3529,33.3529,5100.0
2009-01-08 13:10:00,39.75,39.75,39.66,39.66,14700.0,33.3361,33.3361,33.2606,33.2606,14700.0
2009-01-08 13:20:00,39.65,39.76,39.65,39.68,22700.0,33.2522,33.3445,33.2522,33.2774,22700.0
2009-01-08 13:30:00,39.67,39.78,39.64,39.75,21800.0,33.269,33.3613,33.2438,33.3361,21800.0
2009-01-08 13:40:00,39.74,39.85,39.72,39.8,15400.0,33.3277,33.42,33.3109,33.378,15400.0
2009-01-08 13:50:00,39.81,39.82,39.73,39.82,15400.0,33.3864,33.3948,33.3193,33.3948,15400.0
2009-01-08 14:00:00,39.83,39.97,39.77,39.95,9500.0,33.4032,33.5206,33.3529,33.5038,9500.0
2009-01-08 14:10:00,39.96,40.07,39.91,40.01,25900.0,33.5122,33.6045,33.4703,33.5541,25900.0
2009-01-08 14:20:00,40.01,40.02,39.91,39.91,4500.0,33.5541,33.5625,33.4703,33.4703,4500.0
2009-01-08 14:30:00,39.92,39.92,39.82,39.88,11300.0,33.4787,33.4787,33.3948,33.4451,11300.0
2009-01-08 14:40:00,39.91,40.14,39.88,40.06,15700.0,33.4703,33.6632,33.4451,33.5961,15700.0
2009-01-08 14:50:00,40.05,40.19,40.05,40.14,18400.0,33.5877,33.7051,33.5877,33.6632,18400.0
2009-01-08 15:00:00,40.15,40.22,40.05,40.1,32600.0,33.6715,33.7303,33.5877,33.6296,32600.0
2009-01-08 15:10:00,40.03,40.08,40.01,40.06,7000.0,33.5709,33.6128,33.5541,33.5961,7000.0
2009-01-08 15:20:00,40.01,40.09,39.97,40.08,22000.0,33.5541,33.6212,33.5206,33.6128,22000.0
2009-01-08 15:30:00,40.1,40.1,39.95,40.03,17900.0,33.6296,33.6296,33.5038,33.5709,17900.0
2009-01-08 15:40:00,40.09,40.23,40.07,40.2,22500.0,33.6212,33.7386,33.6045,33.7135,22500.0
2009-01-08 15:50:00,40.21,40.3,40.16,40.28,36500.0,33.7219,33.7973,33.6799,33.7806,36500.0
2009-01-09 09:30:00,40.35,40.36,40.04,40.05,28900.0,33.8393,33.8477,33.5793,33.5877,28900.0
2009-01-09 09:40:00,40.04,40.05,39.63,39.63,52300.0,33.5793,33.5877,33.2355,33.2355,52300.0
2009-01-09 09:50:00,39.61,39.61,39.4,39.51,32800.0,33.2187,33.2187,33.0426,33.1348,32800.0
2009-01-09 10:00:00,39.48,39.66,39.47,39.64,18200.0,33.1097,33.2606,33.1013,33.2438,18200.0
2009-01-09 10:10:00,39.61,39.63,39.46,39.48,15500.0,33.2187,33.2355,33.0929,33.1097,15500.0
2009-01-09 10:20:00,39.46,39.59,39.45,39.5,12800.0,33.0929,33.2019,33.0845,33.1264,12800.0
2009-01-09 10:30:00,39.49,39.5,39.36,39.49,25600.0,33.118,33.1264,33.009,33.118,25600.0
2009-01-09 10:40:00,39.49,39.58,39.44,39.58,23500.0,33.118,33.1935,33.0761,33.1935,23500.0
2009-01-09 10:50:00,39.58,39.62,39.51,39.58,8500.0,33.1935,33.2271,33.1348,33.1935,8500.0
2009-01-09 11:00:00,39.56,39.67,39.53,39.64,13000.0,33.1767,33.269,33.1516,33.2438,13000.0
2009-01-09 11:10:00,39.63,39.63,39.54,39.56,8600.0,33.2355,33.2355,33.16,33.1767,8600.0
2009-01-09 11:20:00,39.63,39.76,39.63,39.71,13400.0,33.2355,33.3445,33.2355,33.3025,13400.0
2009-01-09 11:30:00,39.7,39.71,39.65,39.69,8200.0,33.2942,33.3025,33.2522,33.2858,8200.0
2009-01-09 11:40:00,39.68,39.68,39.53,39.57,5900.0,33.2774,33.2774,33.1516,33.1851,5900.0
2009-01-09 11:50:00,39.58,39.65,39.52,39.64,26900.0,33.1935,33.2522,33.1432,33.2438,26900.0
2009-01-09 12:00:00,39.63,39.78,39.63,39.77,8200.0,33.2355,33.3613,33.2355,33.3529,8200.0
2009-01-09 12:10:00,39.79,39.79,39.65,39.65,9100.0,33.3696,33.3696,33.2522,33.2522,9100.0
2009-01-09 12:20:00,39.67,39.7,39.62,39.63,19800.0,33.269,33.2942,33.2271,33.2355,19800.0
2009-01-09 12:30:00,39.61,39.71,39.6,39.66,23700.0,33.2187,33.3025,33.2103,33.2606,23700.0
2009-01-09 12:40:00,39.66,39.66,39.58,39.61,13500.0,33.2606,33.2606,33.1935,33.2187,13500.0
2009-01-09 12:50:00,39.62,39.66,39.61,39.63,5500.0,33.2271,33.2606,33.2187,33.2355,5500.0
2009-01-09 13:00:00,39.64,39.76,39.56,39.59,26100.0,33.2438,33.3445,33.1767,33.2019,26100.0
2009-01-09 13:10:00,39.57,39.63,39.51,39.59,18800.0,33.1851,33.2355,33.1348,33.2019,18800.0
2009-01-09 13:20:00,39.58,39.59,39.53,39.58,33700.0,33.1935,33.2019,33.1516,33.1935,33700.0
2009-01-09 13:30:00,39.56,39.66,39.53,39.61,7900.0,33.1767,33.2606,33.1516,33.2187,7900.0
2009-01-09 13:40:00,39.62,39.71,39.62,39.68,14300.0,33.2271,33.3025,33.2271,33.2774,14300.0
2009-01-09 13:50:00,39.67,39.67,39.56,39.57,3900.0,33.269,33.269,33.1767,33.1851,3900.0
2009-01-09 14:00:00,39.59,39.74,39.59,39.74,9500.0,33.2019,33.3277,33.2019,33.3277,9500.0
2009-01-09 14:10:00,39.72,39.82,39.67,39.79,22100.0,33.3109,33.3948,33.269,33.3696,22100.0
2009-01-09 14:20:00,39.78,39.81,39.69,39.72,14400.0,33.3613,33.3864,33.2858,33.3109,14400.0
2009-01-09 14:30:00,39.74,39.87,39.73,39.83,31900.0,33.3277,33.4367,33.3193,33.4032,31900.0
2009-01-09 14:40:00,39.83,39.92,39.77,39.86,32100.0,33.4032,33.4787,33.3529,33.4283,32100.0
2009-01-09 14:50:00,39.79,39.85,39.78,39.81,25800.0,33.3696,33.42,33.3613,33.3864,25800.0
2009-01-09 15:00:00,39.81,39.89,39.69,39.69,24300.0,33.3864,33.4535,33.2858,33.2858,24300.0
2009-01-09 15:10:00,39.69,39.69,39.62,39.69,37800.0,33.2858,33.2858,33.2271,33.2858,37800.0
2009-01-09 15:20:00,39.66,39.7,39.52,39.66,25600.0,33.2606,33.2942,33.1432,33.2606,25600.0
2009-01-09 15:30:00,39.67,39.8,39.65,39.76,14300.0,33.269,33.378,33.2522,33.3445,14300.0
2009-01-09 15:40:00,39.74,39.75,39.53,39.53,21600.0,33.3277,33.3361,33.1516,33.1516,21600.0
2009-01-09 15:50:00,39.54,39.6,39.35,39.45,27300.0,33.16,33.2103,33.0006,33.0845,27300.0
2009-01-12 09:30:00,39.43,39.46,39.26,39.27,58600.0,33.0677,33.0929,32.9252,32.9335,58600.0
2009-01-12 09:40:00,39.26,39.3,39.03,39.11,272600.0,32.9252,32.9587,32.7323,32.7994,272600.0
2009-01-12 09:50:00,39.1,39.17,39.04,39.17,233600.0,32.791,32.8497,32.7407,32.8497,233600.0
2009-01-12 10:00:00,39.17,39.18,38.99,39.03,143700.0,32.8497,32.8581,32.6987,32.7323,143700.0
2009-01-12 10:10:00,39.03,39.05,38.94,38.96,60300.0,32.7323,32.749,32.6568,32.6736,60300.0
2009-01-12 10:20:00,38.95,38.99,38.89,38.99,17300.0,32.6652,32.6987,32.6149,32.6987,17300.0
2009-01-12 10:30:00,39.0,39.07,38.99,39.06,6800.0,32.7071,32.7658,32.6987,32.7574,6800.0
2009-01-12 10:40:00,39.07,39.12,39.05,39.06,43900.0,32.7658,32.8077,32.749,32.7574,43900.0
2009-01-12 10:50:00,39.06,39.08,39.03,39.03,6600.0,32.7574,32.7742,32.7323,32.7323,6600.0
2009-01-12 11:00:00,39.01,39.05,38.93,38.97,16000.0,32.7155,32.749,32.6484,32.6819,16000.0
2009-01-12 11:10:00,38.96,38.96,38.92,38.94,6900.0,32.6736,32.6736,32.64,32.6568,6900.0
2009-01-12 11:20:00,38.93,38.95,38.88,38.9,22200.0,32.6484,32.6652,32.6065,32.6232,22200.0
2009-01-12 11:30:00,38.91,38.92,38.77,38.83,19500.0,32.6316,32.64,32.5142,32.5645,19500.0
2009-01-12 11:40:00,38.83,38.84,38.78,38.8,13000.0,32.5645,32.5729,32.5226,32.5394,13000.0
2009-01-12 11:50:00,38.79,38.83,38.76,38.77,14600.0,32.531,32.5645,32.5058,32.5142,14600.0
2009-01-12 12:00:00,38.76,38.8,38.72,38.8,26500.0,32.5058,32.5394,32.4723,32.5394,26500.0
2009-01-12 12:10:00,38.77,38.88,38.77,38.86,7700.0,32.5142,32.6065,32.5142,32.5897,7700.0
2009-01-12 12:20:00,38.86,38.87,38.81,38.83,11000.0,32.5897,32.5981,32.5478,32.5645,11000.0
2009-01-12 12:30:00,38.84,38.92,38.83,38.88,6600.0,32.5729,32.64,32.5645,32.6065,6600.0
2009-01-12 12:40:00,38.91,38.91,38.83,38.85,5800.0,32.6316,32.6316,32.5645,32.5813,5800.0
2009-01-12 12:50:00,38.85,38.85,38.81,38.83,5100.0,32.5813,32.5813,32.5478,32.5645,5100.0
2009-01-12 13:00:00,38.82,38.85,38.8,38.85,7700.0,32.5562,32.5813,32.5394,32.5813,7700.0
2009-01-12 13:10:00,38.88,38.93,38.88,38.9,18200.0,32.6065,32.6484,32.6065,32.6232,18200.0
2009-01-12 13:20:00,38.89,38.89,38.86,38.86,6400.0,32.6149,32.6149,32.5897,32.5897,6400.0
2009-01-12 13:30:00,38.86,38.86,38.82,38.82,3600.0,32.5897,32.5897,32.5562,32.5562,3600.0
2009-01-12 13:40:00,38.81,38.95,38.8,38.93,14400.0,32.5478,32.6652,32.5394,32.6484,14400.0
2009-01-12 13:50:00,38.93,38.94,38.83,38.83,12900.0,32.6484,32.6568,32.5645,32.5645,12900.0
2009-01-12 14:00:00,38.82,38.82,38.68,38.68,15100.0,32.5562,32.5562,32.4387,32.4387,15100.0
2009-01-12 14:10:00,38.7,38.75,38.68,38.71,62000.0,32.4555,32.4974,32.4387,32.4639,62000.0
2009-01-12 14:20:00,38.72,38.72,38.67,38.7,18500.0,32.4723,32.4723,32.4304,32.4555,18500.0
2009-01-12 14:30:00,38.67,38.68,38.57,38.62,16400.0,32.4304,32.4387,32.3465,32.3884,16400.0
2009-01-12 14:40:00,38.61,38.61,38.48,38.52,36600.0,32.38,32.38,32.271,32.3046,36600.0
2009-01-12 14:50:00,38.53,38.64,38.53,38.57,27100.0,32.3129,32.4052,32.3129,32.3465,27100.0
2009-01-12 15:00:00,38.58,38.67,38.51,38.56,33000.0,32.3549,32.4304,32.2962,32.3381,33000.0
2009-01-12 15:10:00,38.56,38.57,38.47,38.52,31400.0,32.3381,32.3465,32.2626,32.3046,31400.0
2009-01-12 15:20:00,38.5,38.69,38.48,38.61,37900.0,32.2878,32.4471,32.271,32.38,37900.0
2009-01-12 15:30:00,38.58,38.64,38.46,38.52,109300.0,32.3549,32.4052,32.2542,32.3046,109300.0
2009-01-12 15:40:00,38.52,38.67,38.44,38.65,52900.0,32.3046,32.4304,32.2375,32.4136,52900.0
2009-01-12 15:50:00,38.65,38.76,38.65,38.67,28100.0,32.4136,32.5058,32.4136,32.4304,28100.0
2009-01-13 09:30:00,38.61,38.68,38.44,38.62,43600.0,32.38,32.4387,32.2375,32.3884,43600.0
2009-01-13 09:40:00,38.59,38.95,38.59,38.9,14900.0,32.3633,32.6652,32.3633,32.6232,14900.0
2009-01-13 09:50:00,38.9,39.03,38.86,38.95,13900.0,32.6232,32.7323,32.5897,32.6652,13900.0
2009-01-13 10:00:00,38.99,39.03,38.88,38.99,46200.0,32.6987,32.7323,32.6065,32.6987,46200.0
2009-01-13 10:10:00,38.99,39.05,38.9,38.94,10300.0,32.6987,32.749,32.6232,32.6568,10300.0
2009-01-13 10:20:00,38.93,38.93,38.79,38.83,7100.0,32.6484,32.6484,32.531,32.5645,7100.0
2009-01-13 10:30:00,38.83,38.83,38.68,38.76,28200.0,32.5645,32.5645,32.4387,32.5058,28200.0
2009-01-13 10:40:00,38.77,38.87,38.72,38.87,12100.0,32.5142,32.5981,32.4723,32.5981,12100.0
2009-01-13 10:50:00,38.84,38.99,38.84,38.92,13300.0,32.5729,32.6987,32.5729,32.64,13300.0
2009-01-13 11:00:00,38.92,39.0,38.84,38.98,8500.0,32.64,32.7071,32.5729,32.6903,8500.0
2009-01-13 11:10:00,38.92,38.92,38.81,38.85,5900.0,32.64,32.64,32.5478,32.5813,5900.0
2009-01-13 11:20:00,38.83,38.93,38.75,38.93,20100.0,32.5645,32.6484,32.4974,32.6484,20100.0
2009-01-13 11:30:00,38.93,39.02,38.89,38.97,16400.0,32.6484,32.7239,32.6149,32.6819,16400.0
2009-01-13 11:40:00,38.96,39.03,38.86,38.89,21900.0,32.6736,32.7323,32.5897,32.6149,21900.0
2009-01-13 11:50:00,38.89,39.01,38.84,38.97,29000.0,32.6149,32.7155,32.5729,32.6819,29000.0
2009-01-13 12:00:00,39.0,39.02,38.92,38.94,13200.0,32.7071,32.7239,32.64,32.6568,13200.0
2009-01-13 12:10:00,38.93,38.93,38.84,38.84,11900.0,32.6484,32.6484,32.5729,32.5729,11900.0
2009-01-13 12:20:00,38.84,38.91,38.84,38.86,22500.0,32.5729,32.6316,32.5729,32.5897,22500.0
2009-01-13 12:30:00,38.84,38.95,38.84,38.93,18500.0,32.5729,32.6652,32.5729,32.6484,18500.0
2009-01-13 12:40:00,38.91,38.91,38.79,38.83,2700.0,32.6316,32.6316,32.531,32.5645,2700.0
2009-01-13 12:50:00,38.85,38.88,38.78,38.78,6000.0,32.5813,32.6065,32.5226,32.5226,6000.0
2009-01-13 13:00:00,38.78,38.8,38.72,38.77,15500.0,32.5226,32.5394,32.4723,32.5142,15500.0
2009-01-13 13:10:00,38.79,38.79,38.73,38.73,9000.0,32.531,32.531,32.4807,32.4807,9000.0
2009-01-13 13:20:00,38.69,38.69,38.61,38.66,15500.0,32.4471,32.4471,32.38,32.422,15500.0
2009-01-13 13:30:00,38.65,38.69,38.62,38.66,14400.0,32.4136,32.4471,32.3884,32.422,14400.0
2009-01-13 13:40:00,38.65,38.65,38.5,38.51,8200.0,32.4136,32.4136,32.2878,32.2962,8200.0
2009-01-13 13:50:00,38.51,38.54,38.43,38.45,10800.0,32.2962,32.3213,32.2291,32.2459,10800.0
2009-01-13 14:00:00,38.47,38.58,38.46,38.55,9000.0,32.2626,32.3549,32.2542,32.3297,9000.0
2009-01-13 14:10:00,38.53,38.61,38.53,38.54,16100.0,32.3129,32.38,32.3129,32.3213,16100.0
2009-01-13 14:20:00,38.54,38.55,38.38,38.43,17000.0,32.3213,32.3297,32.1871,32.2291,17000.0
2009-01-13 14:30:00,38.44,38.69,38.44,38.65,18300.0,32.2375,32.4471,32.2375,32.4136,18300.0
2009-01-13 14:40:00,38.68,38.87,38.65,38.79,15600.0,32.4387,32.5981,32.4136,32.531,15600.0
2009-01-13 14:50:00,38.77,38.88,38.68,38.69,33300.0,32.5142,32.6065,32.4387,32.4471,33300.0
2009-01-13 15:00:00,38.68,38.68,38.42,38.42,40300.0,32.4387,32.4387,32.2207,32.2207,40300.0
2009-01-13 15:10:00,38.46,38.64,38.46,38.59,40100.0,32.2542,32.4052,32.2542,32.3633,40100.0
2009-01-13 15:20:00,38.55,38.73,38.53,38.68,22300.0,32.3297,32.4807,32.3129,32.4387,22300.0
2009-01-13 15:30:00,38.72,38.8,38.49,38.8,31300.0,32.4723,32.5394,32.2794,32.5394,31300.0
2009-01-13 15:40:00,38.78,38.91,38.75,38.86,66600.0,32.5226,32.6316,32.4974,32.5897,66600.0
2009-01-13 15:50:00,38.92,38.92,38.74,38.77,34600.0,32.64,32.64,32.4891,32.5142,34600.0
2009-01-14 09:30:00,38.13,38.27,38.1,38.1,34200.0,31.9775,32.0949,31.9523,31.9523,34200.0
2009-01-14 09:40:00,38.09,38.19,37.84,37.91,25700.0,31.9439,32.0278,31.7343,31.793,25700.0
2009-01-14 09:50:00,37.94,37.96,37.82,37.94,11000.0,31.8181,31.8349,31.7175,31.8181,11000.0
2009-01-14 10:00:00,37.87,37.99,37.84,37.94,13600.0,31.7594,31.8601,31.7343,31.8181,13600.0
2009-01-14 10:10:00,37.93,37.97,37.72,37.72,20200.0,31.8098,31.8433,31.6336,31.6336,20200.0
2009-01-14 10:20:00,37.72,37.81,37.71,37.79,17000.0,31.6336,31.7091,31.6253,31.6923,17000.0
2009-01-14 10:30:00,37.77,37.77,37.54,37.61,22500.0,31.6756,31.6756,31.4827,31.5414,22500.0
2009-01-14 10:40:00,37.56,37.57,37.42,37.51,24400.0,31.4995,31.5078,31.3821,31.4575,24400.0
2009-01-14 10:50:00,37.51,37.57,37.44,37.55,23400.0,31.4575,31.5078,31.3988,31.4911,23400.0
2009-01-14 11:00:00,37.53,37.56,37.47,37.47,10700.0,31.4743,31.4995,31.424,31.424,10700.0
2009-01-14 11:10:00,37.47,37.51,37.37,37.51,13000.0,31.424,31.4575,31.3401,31.4575,13000.0
2009-01-14 11:20:00,37.53,37.64,37.53,37.6,13100.0,31.4743,31.5666,31.4743,31.533,13100.0
2009-01-14 11:30:00,37.61,37.63,37.56,37.57,9800.0,31.5414,31.5582,31.4995,31.5078,9800.0
2009-01-14 11:40:00,37.61,37.64,37.54,37.61,9200.0,31.5414,31.5666,31.4827,31.5414,9200.0
2009-01-14 11:50:00,37.65,37.71,37.65,37.68,13900.0,31.5749,31.6253,31.5749,31.6001,13900.0
2009-01-14 12:00:00,37.67,37.69,37.6,37.69,7000.0,31.5917,31.6085,31.533,31.6085,7000.0
2009-01-14 12:10:00,37.7,37.72,37.59,37.6,16500.0,31.6169,31.6336,31.5246,31.533,16500.0
2009-01-14 12:20:00,37.61,37.63,37.56,37.62,7600.0,31.5414,31.5582,31.4995,31.5498,7600.0
2009-01-14 12:30:00,37.63,37.66,37.57,37.58,22200.0,31.5582,31.5833,31.5078,31.5162,22200.0
2009-01-14 12:40:00,37.59,37.59,37.51,37.56,15100.0,31.5246,31.5246,31.4575,31.4995,15100.0
2009-01-14 12:50:00,37.55,37.75,37.55,37.73,12600.0,31.4911,31.6588,31.4911,31.642,12600.0
2009-01-14 13:00:00,37.72,37.76,37.71,37.75,7200.0,31.6336,31.6672,31.6253,31.6588,7200.0
2009-01-14 13:10:00,37.74,37.74,37.64,37.66,10600.0,31.6504,31.6504,31.5666,31.5833,10600.0
2009-01-14 13:20:00,37.67,37.68,37.57,37.58,7300.0,31.5917,31.6001,31.5078,31.5162,7300.0
2009-01-14 13:30:00,37.57,37.62,37.53,37.59,7800.0,31.5078,31.5498,31.4743,31.5246,7800.0
2009-01-14 13:40:00,37.63,37.68,37.58,37.64,18400.0,31.5582,31.6001,31.5162,31.5666,18400.0
2009-01-14 13:50:00,37.65,37.66,37.58,37.62,6400.0,31.5749,31.5833,31.5162,31.5498,6400.0
2009-01-14 14:00:00,37.6,37.69,37.53,37.69,18600.0,31.533,31.6085,31.4743,31.6085,18600.0
2009-01-14 14:10:00,37.69,37.79,37.69,37.72,34500.0,31.6085,31.6923,31.6085,31.6336,34500.0
2009-01-14 14:20:00,37.74,37.75,37.66,37.71,18100.0,31.6504,31.6588,31.5833,31.6253,18100.0
2009-01-14 14:30:00,37.72,37.92,37.72,37.85,30700.0,31.6336,31.8014,31.6336,31.7427,30700.0
2009-01-14 14:40:00,37.85,37.89,37.76,37.76,18900.0,31.7427,31.7762,31.6672,31.6672,18900.0
2009-01-14 14:50:00,37.77,37.81,37.71,37.74,66700.0,31.6756,31.7091,31.6253,31.6504,66700.0
2009-01-14 15:00:00,37.72,37.73,37.5,37.55,22300.0,31.6336,31.642,31.4491,31.4911,22300.0
2009-01-14 15:10:00,37.55,37.56,37.41,37.48,36600.0,31.4911,31.4995,31.3737,31.4324,36600.0
2009-01-14 15:20:00,37.49,37.64,37.49,37.5,30800.0,31.4408,31.5666,31.4408,31.4491,30800.0
2009-01-14 15:30:00,37.48,37.62,37.46,37.47,28000.0,31.4324,31.5498,31.4156,31.424,28000.0
2009-01-14 15:40:00,37.47,37.7,37.42,37.65,51000.0,31.424,31.6169,31.3821,31.5749,51000.0
2009-01-14 15:50:00,37.66,37.72,37.56,37.63,31100.0,31.5833,31.6336,31.4995,31.5582,31100.0
2009-01-15 09:30:00,37.54,37.64,37.5,37.58,17400.0,31.4827,31.5666,31.4491,31.5162,17400.0
2009-01-15 09:40:00,37.57,37.57,37.17,37.23,33000.0,31.5078,31.5078,31.1724,31.2227,33000.0
2009-01-15 09:50:00,37.24,37.39,37.19,37.36,19400.0,31.2311,31.3569,31.1892,31.3317,19400.0
2009-01-15 10:00:00,37.36,37.43,37.19,37.25,38400.0,31.3317,31.3904,31.1892,31.2395,38400.0
2009-01-15 10:10:00,37.25,37.3,37.03,37.04,33600.0,31.2395,31.2814,31.055,31.0634,33600.0
2009-01-15 10:20:00,37.06,37.11,36.93,36.98,28800.0,31.0801,31.1221,30.9711,31.013,28800.0
2009-01-15 10:30:00,37.0,37.07,36.9,36.99,24700.0,31.0298,31.0885,30.946,31.0214,24700.0
2009-01-15 10:40:00,37.0,37.06,36.95,37.05,21400.0,31.0298,31.0801,30.9879,31.0718,21400.0
2009-01-15 10:50:00,37.05,37.1,36.99,37.0,12700.0,31.0718,31.1137,31.0214,31.0298,12700.0
2009-01-15 11:00:00,36.99,37.13,36.98,37.13,18100.0,31.0214,31.1388,31.013,31.1388,18100.0
2009-01-15 11:10:00,37.14,37.14,37.02,37.02,10100.0,31.1472,31.1472,31.0466,31.0466,10100.0
2009-01-15 11:20:00,37.03,37.15,37.02,37.11,4800.0,31.055,31.1556,31.0466,31.1221,4800.0
2009-01-15 11:30:00,37.11,37.17,37.04,37.05,21900.0,31.1221,31.1724,31.0634,31.0718,21900.0
2009-01-15 11:40:00,37.04,37.06,36.96,36.98,6000.0,31.0634,31.0801,30.9963,31.013,6000.0
2009-01-15 11:50:00,36.96,37.08,36.96,37.04,10700.0,30.9963,31.0969,30.9963,31.0634,10700.0
2009-01-15 12:00:00,37.05,37.08,36.92,36.93,6400.0,31.0718,31.0969,30.9627,30.9711,6400.0
2009-01-15 12:10:00,36.93,37.02,36.9,37.0,13800.0,30.9711,31.0466,30.946,31.0298,13800.0
2009-01-15 12:20:00,36.98,37.0,36.86,36.88,10300.0,31.013,31.0298,30.9124,30.9292,10300.0
2009-01-15 12:30:00,36.85,36.91,36.78,36.78,17300.0,30.904,30.9543,30.8453,30.8453,17300.0
2009-01-15 12:40:00,36.78,36.9,36.78,36.9,5300.0,30.8453,30.946,30.8453,30.946,5300.0
2009-01-15 12:50:00,36.92,36.94,36.88,36.92,5800.0,30.9627,30.9795,30.9292,30.9627,5800.0
2009-01-15 13:00:00,36.96,37.02,36.96,36.99,8400.0,30.9963,31.0466,30.9963,31.0214,8400.0
2009-01-15 13:10:00,36.99,37.08,36.93,37.04,12000.0,31.0214,31.0969,30.9711,31.0634,12000.0
2009-01-15 13:20:00,37.06,37.13,36.98,37.13,10700.0,31.0801,31.1388,31.013,31.1388,10700.0
2009-01-15 13:30:00,37.16,37.29,37.11,37.29,23200.0,31.164,31.273,31.1221,31.273,23200.0
2009-01-15 13:40:00,37.32,37.33,37.17,37.25,35300.0,31.2982,31.3066,31.1724,31.2395,35300.0
2009-01-15 13:50:00,37.26,37.64,37.26,37.57,17000.0,31.2479,31.5666,31.2479,31.5078,17000.0
2009-01-15 14:00:00,37.57,37.76,37.53,37.68,31500.0,31.5078,31.6672,31.4743,31.6001,31500.0
2009-01-15 14:10:00,37.7,37.78,37.57,37.73,27700.0,31.6169,31.684,31.5078,31.642,27700.0
2009-01-15 14:20:00,37.74,37.91,37.66,37.86,52000.0,31.6504,31.793,31.5833,31.7511,52000.0
2009-01-15 14:30:00,37.88,38.04,37.78,37.98,58700.0,31.7678,31.902,31.684,31.8517,58700.0
2009-01-15 14:40:00,37.99,38.21,37.95,38.14,51700.0,31.8601,32.0446,31.8265,31.9859,51700.0
2009-01-15 14:50:00,38.17,38.21,37.97,37.97,34900.0,32.011,32.0446,31.8433,31.8433,34900.0
2009-01-15 15:00:00,37.97,38.13,37.87,37.91,70600.0,31.8433,31.9775,31.7594,31.793,70600.0
2009-01-15 15:10:00,37.98,38.17,37.94,38.17,16700.0,31.8517,32.011,31.8181,32.011,16700.0
2009-01-15 15:20:00,38.16,38.18,37.79,37.87,28200.0,32.0026,32.0194,31.6923,31.7594,28200.0
2009-01-15 15:30:00,37.88,37.88,37.65,37.82,62500.0,31.7678,31.7678,31.5749,31.7175,62500.0
2009-01-15 15:40:00,37.8,37.8,37.53,37.66,41500.0,31.7007,31.7007,31.4743,31.5833,41500.0
2009-01-15 15:50:00,37.65,37.99,37.65,37.97,24100.0,31.5749,31.8601,31.5749,31.8433,24100.0
2009-01-16 09:30:00,38.48,38.5,38.31,38.32,26500.0,32.271,32.2878,32.1284,32.1368,26500.0
2009-01-16 09:40:00,38.39,38.57,38.33,38.49,17700.0,32.1955,32.3465,32.1452,32.2794,17700.0
2009-01-16 09:50:00,38.48,38.5,38.26,38.32,31300.0,32.271,32.2878,32.0865,32.1368,31300.0
2009-01-16 10:00:00,38.3,38.46,38.3,38.35,24200.0,32.1201,32.2542,32.1201,32.162,24200.0
2009-01-16 10:10:00,38.35,38.35,38.14,38.16,37800.0,32.162,32.162,31.9859,32.0026,37800.0
2009-01-16 10:20:00,38.16,38.34,38.16,38.32,19500.0,32.0026,32.1536,32.0026,32.1368,19500.0
2009-01-16 10:30:00,38.25,38.44,38.24,38.38,12600.0,32.0781,32.2375,32.0697,32.1871,12600.0
2009-01-16 10:40:00,38.37,38.37,38.25,38.26,31400.0,32.1788,32.1788,32.0781,32.0865,31400.0
2009-01-16 10:50:00,38.27,38.35,38.2,38.27,55800.0,32.0949,32.162,32.0362,32.0949,55800.0
2009-01-16 11:00:00,38.22,38.29,38.13,38.19,13900.0,32.053,32.1117,31.9775,32.0278,13900.0
2009-01-16 11:10:00,38.17,38.23,38.13,38.19,11000.0,32.011,32.0614,31.9775,32.0278,11000.0
2009-01-16 11:20:00,38.2,38.31,38.16,38.26,31700.0,32.0362,32.1284,32.0026,32.0865,31700.0
2009-01-16 11:30:00,38.25,38.28,37.97,38.01,24300.0,32.0781,32.1033,31.8433,31.8769,24300.0
2009-01-16 11:40:00,38.01,38.11,37.95,38.08,15400.0,31.8769,31.9607,31.8265,31.9356,15400.0
2009-01-16 11:50:00,38.09,38.12,37.86,37.94,12000.0,31.9439,31.9691,31.7511,31.8181,12000.0
2009-01-16 12:00:00,37.94,37.98,37.79,37.79,13900.0,31.8181,31.8517,31.6923,31.6923,13900.0
2009-01-16 12:10:00,37.8,37.85,37.63,37.69,20200.0,31.7007,31.7427,31.5582,31.6085,20200.0
2009-01-16 12:20:00,37.68,37.71,37.54,37.64,33100.0,31.6001,31.6253,31.4827,31.5666,33100.0
2009-01-16 12:30:00,37.64,37.77,37.62,37.77,30000.0,31.5666,31.6756,31.5498,31.6756,30000.0
2009-01-16 12:40:00,37.77,37.8,37.71,37.74,39600.0,31.6756,31.7007,31.6253,31.6504,39600.0
2009-01-16 12:50:00,37.76,37.88,37.76,37.86,24900.0,31.6672,31.7678,31.6672,31.7511,24900.0
2009-01-16 13:00:00,37.89,37.95,37.78,37.79,18900.0,31.7762,31.8265,31.684,31.6923,18900.0
2009-01-16 13:10:00,37.83,37.94,37.71,37.77,43100.0,31.7259,31.8181,31.6253,31.6756,43100.0
2009-01-16 13:20:00,37.78,37.85,37.7,37.84,24500.0,31.684,31.7427,31.6169,31.7343,24500.0
2009-01-16 13:30:00,37.9,38.07,37.81,38.04,40500.0,31.7846,31.9272,31.7091,31.902,40500.0
2009-01-16 13:40:00,38.01,38.13,37.92,37.92,23000.0,31.8769,31.9775,31.8014,31.8014,23000.0
2009-01-16 13:50:00,37.93,38.06,37.86,38.06,47300.0,31.8098,31.9188,31.7511,31.9188,47300.0
2009-01-16 14:00:00,38.07,38.22,38.0,38.17,42800.0,31.9272,32.053,31.8685,32.011,42800.0
2009-01-16 14:10:00,38.18,38.23,38.02,38.06,10300.0,32.0194,32.0614,31.8852,31.9188,10300.0
2009-01-16 14:20:00,38.04,38.14,37.95,38.14,21100.0,31.902,31.9859,31.8265,31.9859,21100.0
2009-01-16 14:30:00,38.16,38.24,38.02,38.12,27400.0,32.0026,32.0697,31.8852,31.9691,27400.0
2009-01-16 14:40:00,38.13,38.25,38.0,38.12,32600.0,31.9775,32.0781,31.8685,31.9691,32600.0
2009-01-16 14:50:00,38.13,38.34,38.13,38.33,12900.0,31.9775,32.1536,31.9775,32.1452,12900.0
2009-01-16 15:00:00,38.34,38.35,38.16,38.3,28000.0,32.1536,32.162,32.0026,32.1201,28000.0
2009-01-16 15:10:00,38.41,38.47,38.33,38.4,32600.0,32.2123,32.2626,32.1452,32.2039,32600.0
2009-01-16 15:20:00,38.45,38.51,38.22,38.22,32900.0,32.2459,32.2962,32.053,32.053,32900.0
2009-01-16 15:30:00,38.22,38.4,38.19,38.35,69100.0,32.053,32.2039,32.0278,32.162,69100.0
2009-01-16 15:40:00,38.35,38.45,38.23,38.41,63700.0,32.162,32.2459,32.0614,32.2123,63700.0
2009-01-16 15:50:00,38.39,38.46,38.29,38.31,42700.0,32.1955,32.2542,32.1117,32.1284,42700.0
2009-01-20 09:30:00,38.16,38.23,37.97,37.99,52900.0,32.0026,32.0614,31.8433,31.8601,52900.0
2009-01-20 09:40:00,37.96,38.04,37.68,37.68,22900.0,31.8349,31.902,31.6001,31.6001,22900.0
2009-01-20 09:50:00,37.69,37.73,37.42,37.47,27200.0,31.6085,31.642,31.3821,31.424,27200.0
2009-01-20 10:00:00,37.46,37.49,37.28,37.44,44000.0,31.4156,31.4408,31.2646,31.3988,44000.0
2009-01-20 10:10:00,37.47,37.6,37.42,37.55,22700.0,31.424,31.533,31.3821,31.4911,22700.0
2009-01-20 10:20:00,37.53,37.67,37.5,37.67,28400.0,31.4743,31.5917,31.4491,31.5917,28400.0
2009-01-20 10:30:00,37.66,37.68,37.52,37.54,22900.0,31.5833,31.6001,31.4659,31.4827,22900.0
2009-01-20 10:40:00,37.57,37.57,37.42,37.49,17800.0,31.5078,31.5078,31.3821,31.4408,17800.0
2009-01-20 10:50:00,37.49,37.54,37.39,37.41,132100.0,31.4408,31.4827,31.3569,31.3737,132100.0
2009-01-20 11:00:00,37.42,37.51,37.4,37.43,20600.0,31.3821,31.4575,31.3653,31.3904,20600.0
2009-01-20 11:10:00,37.41,37.43,37.34,37.4,33600.0,31.3737,31.3904,31.315,31.3653,33600.0
2009-01-20 11:20:00,37.41,37.41,37.27,37.33,26800.0,31.3737,31.3737,31.2563,31.3066,26800.0
2009-01-20 11:30:00,37.36,37.57,37.36,37.55,9000.0,31.3317,31.5078,31.3317,31.4911,9000.0
2009-01-20 11:40:00,37.55,37.61,37.52,37.53,39500.0,31.4911,31.5414,31.4659,31.4743,39500.0
2009-01-20 11:50:00,37.49,37.51,37.3,37.33,10800.0,31.4408,31.4575,31.2814,31.3066,10800.0
2009-01-20 12:00:00,37.34,37.46,37.34,37.38,22700.0,31.315,31.4156,31.315,31.3485,22700.0
2009-01-20 12:10:00,37.39,37.56,37.37,37.46,25900.0,31.3569,31.4995,31.3401,31.4156,25900.0
2009-01-20 12:20:00,37.43,37.43,37.12,37.17,46300.0,31.3904,31.3904,31.1305,31.1724,46300.0
2009-01-20 12:30:00,37.17,37.4,37.16,37.3,36500.0,31.1724,31.3653,31.164,31.2814,36500.0
2009-01-20 12:40:00,37.29,37.45,37.27,37.36,23100.0,31.273,31.4072,31.2563,31.3317,23100.0
2009-01-20 12:50:00,37.4,37.4,37.25,37.28,18200.0,31.3653,31.3653,31.2395,31.2646,18200.0
2009-01-20 13:00:00,37.26,37.44,37.19,37.19,61500.0,31.2479,31.3988,31.1892,31.1892,61500.0
2009-01-20 13:10:00,37.17,37.24,37.13,37.2,15200.0,31.1724,31.2311,31.1388,31.1975,15200.0
2009-01-20 13:20:00,37.19,37.33,37.16,37.32,20200.0,31.1892,31.3066,31.164,31.2982,20200.0
2009-01-20 13:30:00,37.28,37.31,37.12,37.2,8700.0,31.2646,31.2898,31.1305,31.1975,8700.0
2009-01-20 13:40:00,37.21,37.3,37.09,37.11,26400.0,31.2059,31.2814,31.1053,31.1221,26400.0
2009-01-20 13:50:00,37.07,37.15,37.07,37.07,13500.0,31.0885,31.1556,31.0885,31.0885,13500.0
2009-01-20 14:00:00,37.03,37.18,37.02,37.13,17900.0,31.055,31.1808,31.0466,31.1388,17900.0
2009-01-20 14:10:00,37.1,37.1,36.98,36.99,36500.0,31.1137,31.1137,31.013,31.0214,36500.0
2009-01-20 14:20:00,36.97,37.01,36.85,37.01,10200.0,31.0047,31.0382,30.904,31.0382,10200.0
2009-01-20 14:30:00,37.0,37.08,36.94,37.03,18600.0,31.0298,31.0969,30.9795,31.055,18600.0
2009-01-20 14:40:00,37.03,37.07,36.83,36.86,25100.0,31.055,31.0885,30.8873,30.9124,25100.0
2009-01-20 14:50:00,36.9,37.02,36.84,36.91,29900.0,30.946,31.0466,30.8956,30.9543,29900.0
2009-01-20 15:00:00,36.89,36.91,36.7,36.72,49400.0,30.9376,30.9543,30.7782,30.795,49400.0
2009-01-20 15:10:00,36.71,36.79,36.58,36.63,27600.0,30.7866,30.8537,30.6776,30.7195,27600.0
2009-01-20 15:20:00,36.67,36.85,36.64,36.79,19900.0,30.7531,30.904,30.7279,30.8537,19900.0
2009-01-20 15:30:00,36.77,37.01,36.76,36.84,34200.0,30.8369,31.0382,30.8285,30.8956,34200.0
2009-01-20 15:40:00,36.84,36.85,36.69,36.84,51100.0,30.8956,30.904,30.7698,30.8956,51100.0
2009-01-20 15:50:00,36.83,36.83,36.54,36.6,18800.0,30.8873,30.8873,30.644,30.6944,18800.0
2009-01-21 09:30:00,37.14,37.24,37.12,37.12,27600.0,31.1472,31.2311,31.1305,31.1305,27600.0
2009-01-21 09:40:00,37.13,37.17,37.03,37.17,12100.0,31.1388,31.1724,31.055,31.1724,12100.0
2009-01-21 09:50:00,37.19,37.37,37.15,37.32,13300.0,31.1892,31.3401,31.1556,31.2982,13300.0
2009-01-21 10:00:00,37.33,37.39,37.18,37.18,13200.0,31.3066,31.3569,31.1808,31.1808,13200.0
2009-01-21 10:10:00,37.19,37.28,37.11,37.28,27900.0,31.1892,31.2646,31.1221,31.2646,27900.0
2009-01-21 10:20:00,37.3,37.31,37.05,37.05,10600.0,31.2814,31.2898,31.0718,31.0718,10600.0
2009-01-21 10:30:00,37.07,37.1,36.94,36.99,9200.0,31.0885,31.1137,30.9795,31.0214,9200.0
2009-01-21 10:40:00,36.98,36.99,36.87,36.87,13300.0,31.013,31.0214,30.9208,30.9208,13300.0
2009-01-21 10:50:00,36.84,36.85,36.6,36.65,19400.0,30.8956,30.904,30.6944,30.7363,19400.0
2009-01-21 11:00:00,36.65,36.86,36.65,36.8,17600.0,30.7363,30.9124,30.7363,30.8621,17600.0
2009-01-21 11:10:00,36.82,36.82,36.67,36.78,18500.0,30.8789,30.8789,30.7531,30.8453,18500.0
2009-01-21 11:20:00,36.79,36.89,36.79,36.85,20400.0,30.8537,30.9376,30.8537,30.904,20400.0
2009-01-21 11:30:00,36.87,36.94,36.85,36.88,11300.0,30.9208,30.9795,30.904,30.9292,11300.0
2009-01-21 11:40:00,36.88,36.98,36.86,36.92,12700.0,30.9292,31.013,30.9124,30.9627,12700.0
2009-01-21 11:50:00,36.91,37.03,36.87,36.91,19500.0,30.9543,31.055,30.9208,30.9543,19500.0
2009-01-21 12:00:00,36.91,37.05,36.87,37.05,10300.0,30.9543,31.0718,30.9208,31.0718,10300.0
2009-01-21 12:10:00,37.02,37.13,37.02,37.04,27100.0,31.0466,31.1388,31.0466,31.0634,27100.0
2009-01-21 12:20:00,37.04,37.09,36.93,36.94,22500.0,31.0634,31.1053,30.9711,30.9795,22500.0
2009-01-21 12:30:00,36.95,37.06,36.9,36.96,52500.0,30.9879,31.0801,30.946,30.9963,52500.0
2009-01-21 12:40:00,36.95,37.02,36.89,36.95,46100.0,30.9879,31.0466,30.9376,30.9879,46100.0
2009-01-21 12:50:00,36.93,37.06,36.88,37.06,36800.0,30.9711,31.0801,30.9292,31.0801,36800.0
2009-01-21 13:00:00,37.07,37.16,37.02,37.13,49800.0,31.0885,31.164,31.0466,31.1388,49800.0
2009-01-21 13:10:00,37.1,37.1,36.98,37.01,38300.0,31.1137,31.1137,31.013,31.0382,38300.0
2009-01-21 13:20:00,37.02,37.04,36.88,36.91,48300.0,31.0466,31.0634,30.9292,30.9543,48300.0
2009-01-21 13:30:00,36.92,37.21,36.92,37.18,55500.0,30.9627,31.2059,30.9627,31.1808,55500.0
2009-01-21 13:40:00,37.19,37.29,37.14,37.25,53000.0,31.1892,31.273,31.1472,31.2395,53000.0
2009-01-21 13:50:00,37.25,37.29,37.17,37.29,49400.0,31.2395,31.273,31.1724,31.273,49400.0
2009-01-21 14:00:00,37.29,37.29,37.14,37.17,52200.0,31.273,31.273,31.1472,31.1724,52200.0
2009-01-21 14:10:00,37.18,37.35,37.18,37.33,50500.0,31.1808,31.3233,31.1808,31.3066,50500.0
2009-01-21 14:20:00,37.31,37.36,37.27,37.32,45900.0,31.2898,31.3317,31.2563,31.2982,45900.0
2009-01-21 14:30:00,37.34,37.53,37.34,37.47,40700.0,31.315,31.4743,31.315,31.424,40700.0
2009-01-21 14:40:00,37.48,37.53,37.4,37.42,66300.0,31.4324,31.4743,31.3653,31.3821,66300.0
2009-01-21 14:50:00,37.41,37.58,37.4,37.56,64500.0,31.3737,31.5162,31.3653,31.4995,64500.0
2009-01-21 15:00:00,37.57,37.7,37.5,37.7,75600.0,31.5078,31.6169,31.4491,31.6169,75600.0
2009-01-21 15:10:00,37.72,37.74,37.64,37.71,86900.0,31.6336,31.6504,31.5666,31.6253,86900.0
2009-01-21 15:20:00,37.71,37.71,37.51,37.58,94900.0,31.6253,31.6253,31.4575,31.5162,94900.0
2009-01-21 15:30:00,37.56,37.74,37.52,37.72,29900.0,31.4995,31.6504,31.4659,31.6336,29900.0
2009-01-21 15:40:00,37.74,37.8,37.68,37.73,34600.0,31.6504,31.7007,31.6001,31.642,34600.0
2009-01-21 15:50:00,37.71,38.0,37.71,37.93,38800.0,31.6253,31.8685,31.6253,31.8098,38800.0
2009-01-22 09:30:00,37.29,37.46,37.18,37.38,52000.0,31.273,31.4156,31.1808,31.3485,52000.0
2009-01-22 09:40:00,37.43,37.49,37.13,37.18,27400.0,31.3904,31.4408,31.1388,31.1808,27400.0
2009-01-22 09:50:00,37.17,37.46,37.15,37.31,26900.0,31.1724,31.4156,31.1556,31.2898,26900.0
2009-01-22 10:00:00,37.3,37.46,37.25,37.41,30900.0,31.2814,31.4156,31.2395,31.3737,30900.0
2009-01-22 10:10:00,37.43,37.54,37.34,37.54,27400.0,31.3904,31.4827,31.315,31.4827,27400.0
2009-01-22 10:20:00,37.58,37.59,37.35,37.41,31500.0,31.5162,31.5246,31.3233,31.3737,31500.0
2009-01-22 10:30:00,37.41,37.41,37.21,37.3,22500.0,31.3737,31.3737,31.2059,31.2814,22500.0
2009-01-22 10:40:00,37.22,37.3,37.17,37.25,43800.0,31.2143,31.2814,31.1724,31.2395,43800.0
2009-01-22 10:50:00,37.28,37.35,37.21,37.25,9400.0,31.2646,31.3233,31.2059,31.2395,9400.0
2009-01-22 11:00:00,37.18,37.2,37.08,37.15,17500.0,31.1808,31.1975,31.0969,31.1556,17500.0
2009-01-22 11:10:00,37.18,37.3,37.18,37.24,10800.0,31.1808,31.2814,31.1808,31.2311,10800.0
2009-01-22 11:20:00,37.22,37.37,37.16,37.19,17100.0,31.2143,31.3401,31.164,31.1892,17100.0
2009-01-22 11:30:00,37.15,37.16,36.98,37.0,11800.0,31.1556,31.164,31.013,31.0298,11800.0
2009-01-22 11:40:00,37.01,37.05,36.93,37.01,21300.0,31.0382,31.0718,30.9711,31.0382,21300.0
2009-01-22 11:50:00,37.02,37.08,36.9,36.91,8500.0,31.0466,31.0969,30.946,30.9543,8500.0
2009-01-22 12:00:00,36.94,36.96,36.87,36.94,12800.0,30.9795,30.9963,30.9208,30.9795,12800.0
2009-01-22 12:10:00,36.96,37.07,36.94,37.05,4200.0,30.9963,31.0885,30.9795,31.0718,4200.0
2009-01-22 12:20:00,37.07,37.09,36.98,37.09,13500.0,31.0885,31.1053,31.013,31.1053,13500.0
2009-01-22 12:30:00,37.08,37.18,37.04,37.12,14100.0,31.0969,31.1808,31.0634,31.1305,14100.0
2009-01-22 12:40:00,37.12,37.28,37.06,37.26,9300.0,31.1305,31.2646,31.0801,31.2479,9300.0
2009-01-22 12:50:00,37.25,37.32,37.21,37.21,8400.0,31.2395,31.2982,31.2059,31.2059,8400.0
2009-01-22 13:00:00,37.2,37.36,37.18,37.26,18700.0,31.1975,31.3317,31.1808,31.2479,18700.0
2009-01-22 13:10:00,37.22,37.22,37.1,37.2,3300.0,31.2143,31.2143,31.1137,31.1975,3300.0
2009-01-22 13:20:00,37.26,37.33,37.13,37.22,12400.0,31.2479,31.3066,31.1388,31.2143,12400.0
2009-01-22 13:30:00,37.16,37.27,37.13,37.22,20400.0,31.164,31.2563,31.1388,31.2143,20400.0
2009-01-22 13:40:00,37.24,37.49,37.21,37.44,19500.0,31.2311,31.4408,31.2059,31.3988,19500.0
2009-01-22 13:50:00,37.42,37.59,37.42,37.59,81100.0,31.3821,31.5246,31.3821,31.5246,81100.0
2009-01-22 14:00:00,37.58,37.9,37.51,37.79,43900.0,31.5162,31.7846,31.4575,31.6923,43900.0
2009-01-22 14:10:00,37.76,37.99,37.75,37.96,45700.0,31.6672,31.8601,31.6588,31.8349,45700.0
2009-01-22 14:20:00,37.96,38.0,37.75,37.81,23300.0,31.8349,31.8685,31.6588,31.7091,23300.0
2009-01-22 14:30:00,37.8,37.87,37.67,37.87,20400.0,31.7007,31.7594,31.5917,31.7594,20400.0
2009-01-22 14:40:00,37.9,37.9,37.5,37.5,23700.0,31.7846,31.7846,31.4491,31.4491,23700.0
2009-01-22 14:50:00,37.47,37.7,37.47,37.7,39200.0,31.424,31.6169,31.424,31.6169,39200.0
2009-01-22 15:00:00,37.69,37.71,37.23,37.29,38900.0,31.6085,31.6253,31.2227,31.273,38900.0
2009-01-22 15:10:00,37.27,37.41,37.19,37.21,46400.0,31.2563,31.3737,31.1892,31.2059,46400.0
2009-01-22 15:20:00,37.22,37.44,37.18,37.44,31000.0,31.2143,31.3988,31.1808,31.3988,31000.0
2009-01-22 15:30:00,37.46,37.46,37.26,37.29,31000.0,31.4156,31.4156,31.2479,31.273,31000.0
2009-01-22 15:40:00,37.29,37.72,37.29,37.7,288400.0,31.273,31.6336,31.273,31.6169,288400.0
2009-01-22 15:50:00,37.74,37.74,37.45,37.51,126400.0,31.6504,31.6504,31.4072,31.4575,126400.0
2009-01-23 09:30:00,36.73,36.91,36.64,36.8,65500.0,30.8034,30.9543,30.7279,30.8621,65500.0
2009-01-23 09:40:00,36.79,36.98,36.79,36.9,64100.0,30.8537,31.013,30.8537,30.946,64100.0
2009-01-23 09:50:00,36.9,37.14,36.86,37.03,46800.0,30.946,31.1472,30.9124,31.055,46800.0
2009-01-23 10:00:00,37.01,37.2,37.01,37.08,121000.0,31.0382,31.1975,31.0382,31.0969,121000.0
2009-01-23 10:10:00,37.07,37.28,37.05,37.25,43900.0,31.0885,31.2646,31.0718,31.2395,43900.0
2009-01-23 10:20:00,37.2,37.33,37.17,37.27,24700.0,31.1975,31.3066,31.1724,31.2563,24700.0
2009-01-23 10:30:00,37.26,37.26,37.07,37.07,45800.0,31.2479,31.2479,31.0885,31.0885,45800.0
2009-01-23 10:40:00,37.06,37.07,36.96,37.06,29400.0,31.0801,31.0885,30.9963,31.0801,29400.0
2009-01-23 10:50:00,37.08,37.13,37.06,37.07,13900.0,31.0969,31.1388,31.0801,31.0885,13900.0
2009-01-23 11:00:00,37.13,37.4,37.13,37.33,29100.0,31.1388,31.3653,31.1388,31.3066,29100.0
2009-01-23 11:10:00,37.37,37.58,37.31,37.51,13900.0,31.3401,31.5162,31.2898,31.4575,13900.0
2009-01-23 11:20:00,37.54,37.61,37.45,37.46,39000.0,31.4827,31.5414,31.4072,31.4156,39000.0
2009-01-23 11:30:00,37.46,37.52,37.38,37.45,20200.0,31.4156,31.4659,31.3485,31.4072,20200.0
2009-01-23 11:40:00,37.47,37.55,37.34,37.42,19100.0,31.424,31.4911,31.315,31.3821,19100.0
2009-01-23 11:50:00,37.43,37.48,37.22,37.25,14700.0,31.3904,31.4324,31.2143,31.2395,14700.0
2009-01-23 12:00:00,37.28,37.37,37.26,37.31,11900.0,31.2646,31.3401,31.2479,31.2898,11900.0
2009-01-23 12:10:00,37.31,37.46,37.31,37.39,12800.0,31.2898,31.4156,31.2898,31.3569,12800.0
2009-01-23 12:20:00,37.4,37.6,37.4,37.6,27900.0,31.3653,31.533,31.3653,31.533,27900.0
2009-01-23 12:30:00,37.54,37.54,37.29,37.31,40200.0,31.4827,31.4827,31.273,31.2898,40200.0
2009-01-23 12:40:00,37.29,37.59,37.28,37.54,19700.0,31.273,31.5246,31.2646,31.4827,19700.0
2009-01-23 12:50:00,37.53,37.62,37.36,37.44,40900.0,31.4743,31.5498,31.3317,31.3988,40900.0
2009-01-23 13:00:00,37.41,37.57,37.35,37.46,36900.0,31.3737,31.5078,31.3233,31.4156,36900.0
2009-01-23 13:10:00,37.45,37.85,37.45,37.85,43400.0,31.4072,31.7427,31.4072,31.7427,43400.0
2009-01-23 13:20:00,37.83,37.87,37.73,37.73,21800.0,31.7259,31.7594,31.642,31.642,21800.0
2009-01-23 13:30:00,37.74,37.95,37.71,37.85,33800.0,31.6504,31.8265,31.6253,31.7427,33800.0
2009-01-23 13:40:00,37.84,37.97,37.81,37.92,48900.0,31.7343,31.8433,31.7091,31.8014,48900.0
2009-01-23 13:50:00,37.9,38.03,37.79,38.03,56800.0,31.7846,31.8936,31.6923,31.8936,56800.0
2009-01-23 14:00:00,38.05,38.09,37.94,37.94,28700.0,31.9104,31.9439,31.8181,31.8181,28700.0
2009-01-23 14:10:00,37.93,37.93,37.77,37.83,31400.0,31.8098,31.8098,31.6756,31.7259,31400.0
2009-01-23 14:20:00,37.82,38.03,37.81,37.88,29300.0,31.7175,31.8936,31.7091,31.7678,29300.0
2009-01-23 14:30:00,37.9,37.91,37.67,37.75,47700.0,31.7846,31.793,31.5917,31.6588,47700.0
2009-01-23 14:40:00,37.77,37.85,37.63,37.78,53900.0,31.6756,31.7427,31.5582,31.684,53900.0
2009-01-23 14:50:00,37.76,37.77,37.49,37.57,40000.0,31.6672,31.6756,31.4408,31.5078,40000.0
2009-01-23 15:00:00,37.56,37.68,37.47,37.51,51300.0,31.4995,31.6001,31.424,31.4575,51300.0
2009-01-23 15:10:00,37.46,37.61,37.45,37.6,43400.0,31.4156,31.5414,31.4072,31.533,43400.0
2009-01-23 15:20:00,37.57,37.73,37.55,37.59,50600.0,31.5078,31.642,31.4911,31.5246,50600.0
2009-01-23 15:30:00,37.55,37.69,37.49,37.65,51400.0,31.4911,31.6085,31.4408,31.5749,51400.0
2009-01-23 15:40:00,37.68,37.76,37.61,37.72,53000.0,31.6001,31.6672,31.5414,31.6336,53000.0
2009-01-23 15:50:00,37.72,37.81,37.66,37.66,33700.0,31.6336,31.7091,31.5833,31.5833,33700.0
2009-01-26 09:30:00,37.82,37.96,37.76,37.9,18100.0,31.7175,31.8349,31.6672,31.7846,18100.0
2009-01-26 09:40:00,37.95,38.19,37.94,38.09,35100.0,31.8265,32.0278,31.8181,31.9439,35100.0
2009-01-26 09:50:00,38.08,38.12,37.99,38.11,32400.0,31.9356,31.9691,31.8601,31.9607,32400.0
2009-01-26 10:00:00,38.13,38.43,38.13,38.41,36800.0,31.9775,32.2291,31.9775,32.2123,36800.0
2009-01-26 10:10:00,38.42,38.47,38.35,38.4,21500.0,32.2207,32.2626,32.162,32.2039,21500.0
2009-01-26 10:20:00,38.38,38.58,38.38,38.45,16000.0,32.1871,32.3549,32.1871,32.2459,16000.0
2009-01-26 10:30:00,38.45,38.52,38.34,38.34,15800.0,32.2459,32.3046,32.1536,32.1536,15800.0
2009-01-26 10:40:00,38.35,38.46,38.31,38.43,25700.0,32.162,32.2542,32.1284,32.2291,25700.0
2009-01-26 10:50:00,38.43,38.43,38.33,38.38,11400.0,32.2291,32.2291,32.1452,32.1871,11400.0
2009-01-26 11:00:00,38.38,38.44,38.3,38.33,44200.0,32.1871,32.2375,32.1201,32.1452,44200.0
2009-01-26 11:10:00,38.35,38.39,38.22,38.24,20000.0,32.162,32.1955,32.053,32.0697,20000.0
2009-01-26 11:20:00,38.24,38.3,38.23,38.3,10800.0,32.0697,32.1201,32.0614,32.1201,10800.0
2009-01-26 11:30:00,38.3,38.36,38.28,38.29,12800.0,32.1201,32.1704,32.1033,32.1117,12800.0
2009-01-26 11:40:00,38.27,38.28,38.12,38.13,16000.0,32.0949,32.1033,31.9691,31.9775,16000.0
2009-01-26 11:50:00,38.14,38.24,38.11,38.22,7500.0,31.9859,32.0697,31.9607,32.053,7500.0
2009-01-26 12:00:00,38.23,38.32,38.23,38.28,10100.0,32.0614,32.1368,32.0614,32.1033,10100.0
2009-01-26 12:10:00,38.28,38.28,38.2,38.22,7800.0,32.1033,32.1033,32.0362,32.053,7800.0
2009-01-26 12:20:00,38.23,38.4,38.23,38.35,61200.0,32.0614,32.2039,32.0614,32.162,61200.0
2009-01-26 12:30:00,38.33,38.38,38.19,38.23,18200.0,32.1452,32.1871,32.0278,32.0614,18200.0
2009-01-26 12:40:00,38.24,38.35,38.21,38.28,14400.0,32.0697,32.162,32.0446,32.1033,14400.0
2009-01-26 12:50:00,38.28,38.38,38.24,38.29,39400.0,32.1033,32.1871,32.0697,32.1117,39400.0
2009-01-26 13:00:00,38.27,38.34,38.09,38.15,16800.0,32.0949,32.1536,31.9439,31.9943,16800.0
2009-01-26 13:10:00,38.16,38.23,38.11,38.21,19400.0,32.0026,32.0614,31.9607,32.0446,19400.0
2009-01-26 13:20:00,38.2,38.27,38.09,38.18,56000.0,32.0362,32.0949,31.9439,32.0194,56000.0
2009-01-26 13:30:00,38.2,38.2,37.97,38.01,30400.0,32.0362,32.0362,31.8433,31.8769,30400.0
2009-01-26 13:40:00,38.01,38.16,38.01,38.02,10500.0,31.8769,32.0026,31.8769,31.8852,10500.0
2009-01-26 13:50:00,38.01,38.02,37.86,37.93,10000.0,31.8769,31.8852,31.7511,31.8098,10000.0
2009-01-26 14:00:00,37.92,37.92,37.62,37.68,36600.0,31.8014,31.8014,31.5498,31.6001,36600.0
2009-01-26 14:10:00,37.7,37.71,37.56,37.64,19000.0,31.6169,31.6253,31.4995,31.5666,19000.0
2009-01-26 14:20:00,37.66,37.73,37.62,37.66,47100.0,31.5833,31.642,31.5498,31.5833,47100.0
2009-01-26 14:30:00,37.67,37.8,37.64,37.73,34100.0,31.5917,31.7007,31.5666,31.642,34100.0
2009-01-26 14:40:00,37.73,37.85,37.63,37.84,29400.0,31.642,31.7427,31.5582,31.7343,29400.0
2009-01-26 14:50:00,37.87,37.96,37.79,37.93,30300.0,31.7594,31.8349,31.6923,31.8098,30300.0
2009-01-26 15:00:00,37.95,38.11,37.95,38.1,36400.0,31.8265,31.9607,31.8265,31.9523,36400.0
2009-01-26 15:10:00,38.13,38.14,37.92,37.99,32500.0,31.9775,31.9859,31.8014,31.8601,32500.0
2009-01-26 15:20:00,38.0,38.23,38.0,38.1,50300.0,31.8685,32.0614,31.8685,31.9523,50300.0
2009-01-26 15:30:00,38.1,38.17,37.94,37.94,37500.0,31.9523,32.011,31.8181,31.8181,37500.0
2009-01-26 15:40:00,37.94,38.02,37.79,37.99,73700.0,31.8181,31.8852,31.6923,31.8601,73700.0
2009-01-26 15:50:00,37.99,38.08,37.92,37.94,15600.0,31.8601,31.9356,31.8014,31.8181,15600.0
2009-01-27 09:30:00,38.14,38.43,38.12,38.42,22200.0,31.9859,32.2291,31.9691,32.2207,22200.0
2009-01-27 09:40:00,38.39,38.45,38.31,38.31,47000.0,32.1955,32.2459,32.1284,32.1284,47000.0
2009-01-27 09:50:00,38.36,38.39,38.24,38.28,20500.0,32.1704,32.1955,32.0697,32.1033,20500.0
2009-01-27 10:00:00,38.25,38.3,37.92,37.99,23000.0,32.0781,32.1201,31.8014,31.8601,23000.0
2009-01-27 10:10:00,38.01,38.02,37.93,37.99,13900.0,31.8769,31.8852,31.8098,31.8601,13900.0
2009-01-27 10:20:00,38.02,38.14,38.02,38.07,6800.0,31.8852,31.9859,31.8852,31.9272,6800.0
2009-01-27 10:30:00,38.04,38.12,37.98,38.06,14200.0,31.902,31.9691,31.8517,31.9188,14200.0
2009-01-27 10:40:00,38.06,38.1,37.92,37.95,13400.0,31.9188,31.9523,31.8014,31.8265,13400.0
2009-01-27 10:50:00,37.94,38.13,37.94,38.13,31800.0,31.8181,31.9775,31.8181,31.9775,31800.0
2009-01-27 11:00:00,38.1,38.24,38.09,38.22,18800.0,31.9523,32.0697,31.9439,32.053,18800.0
2009-01-27 11:10:00,38.2,38.37,38.18,38.31,5100.0,32.0362,32.1788,32.0194,32.1284,5100.0
2009-01-27 11:20:00,38.3,38.33,38.26,38.3,4700.0,32.1201,32.1452,32.0865,32.1201,4700.0
2009-01-27 11:30:00,38.34,38.34,38.18,38.22,9000.0,32.1536,32.1536,32.0194,32.053,9000.0
2009-01-27 11:40:00,38.22,38.28,38.15,38.25,7800.0,32.053,32.1033,31.9943,32.0781,7800.0
2009-01-27 11:50:00,38.21,38.28,38.17,38.2,9700.0,32.0446,32.1033,32.011,32.0362,9700.0
2009-01-27 12:00:00,38.2,38.27,38.15,38.25,9500.0,32.0362,32.0949,31.9943,32.0781,9500.0
2009-01-27 12:10:00,38.26,38.36,38.24,38.36,13900.0,32.0865,32.1704,32.0697,32.1704,13900.0
2009-01-27 12:20:00,38.36,38.5,38.33,38.48,13700.0,32.1704,32.2878,32.1452,32.271,13700.0
2009-01-27 12:30:00,38.46,38.48,38.4,38.43,7400.0,32.2542,32.271,32.2039,32.2291,7400.0
2009-01-27 12:40:00,38.44,38.51,38.38,38.4,6200.0,32.2375,32.2962,32.1871,32.2039,6200.0
2009-01-27 12:50:00,38.37,38.47,38.34,38.42,9800.0,32.1788,32.2626,32.1536,32.2207,9800.0
2009-01-27 13:00:00,38.43,38.43,38.24,38.25,10100.0,32.2291,32.2291,32.0697,32.0781,10100.0
2009-01-27 13:10:00,38.28,38.38,38.27,38.29,8000.0,32.1033,32.1871,32.0949,32.1117,8000.0
2009-01-27 13:20:00,38.29,38.48,38.28,38.3,24100.0,32.1117,32.271,32.1033,32.1201,24100.0
2009-01-27 13:30:00,38.29,38.3,38.24,38.27,23700.0,32.1117,32.1201,32.0697,32.0949,23700.0
2009-01-27 13:40:00,38.25,38.4,38.25,38.31,39100.0,32.0781,32.2039,32.0781,32.1284,39100.0
2009-01-27 13:50:00,38.31,38.38,38.23,38.23,9700.0,32.1284,32.1871,32.0614,32.0614,9700.0
2009-01-27 14:00:00,38.22,38.25,38.1,38.16,16300.0,32.053,32.0781,31.9523,32.0026,16300.0
2009-01-27 14:10:00,38.17,38.27,38.08,38.21,21600.0,32.011,32.0949,31.9356,32.0446,21600.0
2009-01-27 14:20:00,38.22,38.24,38.1,38.1,16200.0,32.053,32.0697,31.9523,31.9523,16200.0
2009-01-27 14:30:00,38.1,38.31,38.05,38.24,41700.0,31.9523,32.1284,31.9104,32.0697,41700.0
2009-01-27 14:40:00,38.23,38.29,38.21,38.24,17100.0,32.0614,32.1117,32.0446,32.0697,17100.0
2009-01-27 14:50:00,38.31,38.37,38.3,38.36,24000.0,32.1284,32.1788,32.1201,32.1704,24000.0
2009-01-27 15:00:00,38.42,38.42,38.18,38.33,16800.0,32.2207,32.2207,32.0194,32.1452,16800.0
2009-01-27 15:10:00,38.35,38.41,38.28,38.39,18700.0,32.162,32.2123,32.1033,32.1955,18700.0
2009-01-27 15:20:00,38.37,38.52,38.37,38.45,23000.0,32.1788,32.3046,32.1788,32.2459,23000.0
2009-01-27 15:30:00,38.45,38.45,38.32,38.36,11000.0,32.2459,32.2459,32.1368,32.1704,11000.0
2009-01-27 15:40:00,38.4,38.4,38.26,38.33,15400.0,32.2039,32.2039,32.0865,32.1452,15400.0
2009-01-27 15:50:00,38.3,38.37,38.29,38.33,7700.0,32.1201,32.1788,32.1117,32.1452,7700.0
2009-01-28 09:30:00,38.95,39.12,38.86,39.05,60800.0,32.6652,32.8077,32.5897,32.749,60800.0
2009-01-28 09:40:00,39.03,39.13,38.94,38.98,26800.0,32.7323,32.8161,32.6568,32.6903,26800.0
2009-01-28 09:50:00,38.96,39.04,38.86,38.89,26300.0,32.6736,32.7407,32.5897,32.6149,26300.0
2009-01-28 10:00:00,38.88,39.0,38.87,38.96,24700.0,32.6065,32.7071,32.5981,32.6736,24700.0
2009-01-28 10:10:00,38.94,39.0,38.91,38.94,12200.0,32.6568,32.7071,32.6316,32.6568,12200.0
2009-01-28 10:20:00,39.01,39.01,38.96,39.0,13200.0,32.7155,32.7155,32.6736,32.7071,13200.0
2009-01-28 10:30:00,39.01,39.21,39.01,39.14,13900.0,32.7155,32.8832,32.7155,32.8245,13900.0
2009-01-28 10:40:00,39.15,39.2,39.12,39.2,15400.0,32.8329,32.8748,32.8077,32.8748,15400.0
2009-01-28 10:50:00,39.14,39.14,39.08,39.13,6400.0,32.8245,32.8245,32.7742,32.8161,6400.0
2009-01-28 11:00:00,39.15,39.27,39.13,39.27,33800.0,32.8329,32.9335,32.8161,32.9335,33800.0
2009-01-28 11:10:00,39.24,39.24,39.14,39.17,8800.0,32.9084,32.9084,32.8245,32.8497,8800.0
2009-01-28 11:20:00,39.16,39.24,39.16,39.17,20200.0,32.8413,32.9084,32.8413,32.8497,20200.0
2009-01-28 11:30:00,39.2,39.21,39.1,39.1,7700.0,32.8748,32.8832,32.791,32.791,7700.0
2009-01-28 11:40:00,39.12,39.18,39.07,39.09,11100.0,32.8077,32.8581,32.7658,32.7826,11100.0
2009-01-28 11:50:00,39.09,39.15,39.09,39.13,8900.0,32.7826,32.8329,32.7826,32.8161,8900.0
2009-01-28 12:00:00,39.13,39.17,39.13,39.14,6200.0,32.8161,32.8497,32.8161,32.8245,6200.0
2009-01-28 12:10:00,39.15,39.21,39.15,39.19,7400.0,32.8329,32.8832,32.8329,32.8665,7400.0
2009-01-28 12:20:00,39.19,39.22,39.18,39.22,8400.0,32.8665,32.8916,32.8581,32.8916,8400.0
2009-01-28 12:30:00,39.23,39.24,39.18,39.23,12500.0,32.9,32.9084,32.8581,32.9,12500.0
2009-01-28 12:40:00,39.2,39.22,39.19,39.22,84500.0,32.8748,32.8916,32.8665,32.8916,84500.0
2009-01-28 12:50:00,39.22,39.25,39.2,39.21,9500.0,32.8916,32.9168,32.8748,32.8832,9500.0
2009-01-28 13:00:00,39.2,39.3,39.17,39.3,9700.0,32.8748,32.9587,32.8497,32.9587,9700.0
2009-01-28 13:10:00,39.28,39.28,39.22,39.25,1200.0,32.9419,32.9419,32.8916,32.9168,1200.0
2009-01-28 13:20:00,39.24,39.37,39.24,39.36,4900.0,32.9084,33.0174,32.9084,33.009,4900.0
2009-01-28 13:30:00,39.37,39.44,39.37,39.42,13800.0,33.0174,33.0761,33.0174,33.0593,13800.0
2009-01-28 13:40:00,39.39,39.47,39.39,39.45,5200.0,33.0342,33.1013,33.0342,33.0845,5200.0
2009-01-28 13:50:00,39.48,39.5,39.38,39.38,6300.0,33.1097,33.1264,33.0258,33.0258,6300.0
2009-01-28 14:00:00,39.37,39.42,39.36,39.4,31100.0,33.0174,33.0593,33.009,33.0426,31100.0
2009-01-28 14:10:00,39.42,39.62,39.34,39.58,42300.0,33.0593,33.2271,32.9922,33.1935,42300.0
2009-01-28 14:20:00,39.58,39.67,39.37,39.47,41400.0,33.1935,33.269,33.0174,33.1013,41400.0
2009-01-28 14:30:00,39.48,39.48,39.27,39.38,47000.0,33.1097,33.1097,32.9335,33.0258,47000.0
2009-01-28 14:40:00,39.38,39.43,39.33,39.41,24200.0,33.0258,33.0677,32.9839,33.051,24200.0
2009-01-28 14:50:00,39.4,39.51,39.34,39.5,14000.0,33.0426,33.1348,32.9922,33.1264,14000.0
2009-01-28 15:00:00,39.52,39.57,39.17,39.28,30000.0,33.1432,33.1851,32.8497,32.9419,30000.0
2009-01-28 15:10:00,39.28,39.32,39.19,39.29,45300.0,32.9419,32.9755,32.8665,32.9503,45300.0
2009-01-28 15:20:00,39.29,39.32,39.09,39.15,60000.0,32.9503,32.9755,32.7826,32.8329,60000.0
2009-01-28 15:30:00,39.16,39.24,39.08,39.19,42400.0,32.8413,32.9084,32.7742,32.8665,42400.0
2009-01-28 15:40:00,39.23,39.35,39.21,39.35,14600.0,32.9,33.0006,32.8832,33.0006,14600.0
2009-01-28 15:50:00,39.38,39.42,39.3,39.34,8300.0,33.0258,33.0593,32.9587,32.9922,8300.0
2009-01-29 09:30:00,38.95,38.98,38.82,38.85,16000.0,32.6652,32.6903,32.5562,32.5813,16000.0
2009-01-29 09:40:00,38.87,38.99,38.82,38.97,18300.0,32.5981,32.6987,32.5562,32.6819,18300.0
2009-01-29 09:50:00,38.95,38.98,38.82,38.86,15000.0,32.6652,32.6903,32.5562,32.5897,15000.0
2009-01-29 10:00:00,38.86,38.87,38.73,38.8,56700.0,32.5897,32.5981,32.4807,32.5394,56700.0
2009-01-29 10:10:00,38.82,38.9,38.73,38.87,33100.0,32.5562,32.6232,32.4807,32.5981,33100.0
2009-01-29 10:20:00,38.87,38.91,38.78,38.91,11600.0,32.5981,32.6316,32.5226,32.6316,11600.0
2009-01-29 10:30:00,38.89,38.92,38.78,38.9,11300.0,32.6149,32.64,32.5226,32.6232,11300.0
2009-01-29 10:40:00,38.9,38.93,38.84,38.86,28500.0,32.6232,32.6484,32.5729,32.5897,28500.0
2009-01-29 10:50:00,38.86,39.03,38.84,39.01,15300.0,32.5897,32.7323,32.5729,32.7155,15300.0
2009-01-29 11:00:00,38.99,38.99,38.91,38.94,5700.0,32.6987,32.6987,32.6316,32.6568,5700.0
2009-01-29 11:10:00,38.94,39.02,38.94,38.98,12300.0,32.6568,32.7239,32.6568,32.6903,12300.0
2009-01-29 11:20:00,38.96,39.03,38.87,38.87,15700.0,32.6736,32.7323,32.5981,32.5981,15700.0
2009-01-29 11:30:00,38.85,38.89,38.83,38.84,14000.0,32.5813,32.6149,32.5645,32.5729,14000.0
2009-01-29 11:40:00,38.85,38.89,38.78,38.78,6400.0,32.5813,32.6149,32.5226,32.5226,6400.0
2009-01-29 11:50:00,38.77,38.86,38.76,38.83,13500.0,32.5142,32.5897,32.5058,32.5645,13500.0
2009-01-29 12:00:00,38.79,38.81,38.68,38.71,29100.0,32.531,32.5478,32.4387,32.4639,29100.0
2009-01-29 12:10:00,38.72,38.79,38.71,38.75,6400.0,32.4723,32.531,32.4639,32.4974,6400.0
2009-01-29 12:20:00,38.78,38.84,38.76,38.84,12300.0,32.5226,32.5729,32.5058,32.5729,12300.0
2009-01-29 12:30:00,38.8,38.84,38.76,38.76,7200.0,32.5394,32.5729,32.5058,32.5058,7200.0
2009-01-29 12:40:00,38.75,38.76,38.69,38.73,18800.0,32.4974,32.5058,32.4471,32.4807,18800.0
2009-01-29 12:50:00,38.71,38.73,38.53,38.57,6200.0,32.4639,32.4807,32.3129,32.3465,6200.0
2009-01-29 13:00:00,38.5,38.55,38.45,38.53,14400.0,32.2878,32.3297,32.2459,32.3129,14400.0
2009-01-29 13:10:00,38.51,38.59,38.51,38.57,3200.0,32.2962,32.3633,32.2962,32.3465,3200.0
2009-01-29 13:20:00,38.54,38.61,38.5,38.59,25400.0,32.3213,32.38,32.2878,32.3633,25400.0
2009-01-29 13:30:00,38.59,38.59,38.48,38.49,2800.0,32.3633,32.3633,32.271,32.2794,2800.0
2009-01-29 13:40:00,38.49,38.59,38.49,38.5,23800.0,32.2794,32.3633,32.2794,32.2878,23800.0
2009-01-29 13:50:00,38.49,38.5,38.4,38.5,23300.0,32.2794,32.2878,32.2039,32.2878,23300.0
2009-01-29 14:00:00,38.5,38.59,38.49,38.52,14500.0,32.2878,32.3633,32.2794,32.3046,14500.0
2009-01-29 14:10:00,38.52,38.61,38.5,38.58,8800.0,32.3046,32.38,32.2878,32.3549,8800.0
2009-01-29 14:20:00,38.62,38.65,38.52,38.64,12700.0,32.3884,32.4136,32.3046,32.4052,12700.0
2009-01-29 14:30:00,38.63,38.67,38.59,38.62,28600.0,32.3968,32.4304,32.3633,32.3884,28600.0
2009-01-29 14:40:00,38.62,38.71,38.58,38.6,11800.0,32.3884,32.4639,32.3549,32.3717,11800.0
2009-01-29 14:50:00,38.61,38.65,38.53,38.55,33200.0,32.38,32.4136,32.3129,32.3297,33200.0
2009-01-29 15:00:00,38.57,38.69,38.57,38.64,17900.0,32.3465,32.4471,32.3465,32.4052,17900.0
2009-01-29 15:10:00,38.67,38.67,38.56,38.64,23400.0,32.4304,32.4304,32.3381,32.4052,23400.0
2009-01-29 15:20:00,38.64,38.64,38.48,38.54,11500.0,32.4052,32.4052,32.271,32.3213,11500.0
2009-01-29 15:30:00,38.49,38.51,38.34,38.39,17700.0,32.2794,32.2962,32.1536,32.1955,17700.0
2009-01-29 15:40:00,38.36,38.5,38.36,38.36,20600.0,32.1704,32.2878,32.1704,32.1704,20600.0
2009-01-29 15:50:00,38.38,38.45,38.35,38.4,81200.0,32.1871,32.2459,32.162,32.2039,81200.0
2009-01-30 09:30:00,38.47,38.65,38.47,38.54,17600.0,32.2626,32.4136,32.2626,32.3213,17600.0
2009-01-30 09:40:00,38.5,38.54,38.4,38.42,18400.0,32.2878,32.3213,32.2039,32.2207,18400.0
2009-01-30 09:50:00,38.43,38.44,38.19,38.2,22200.0,32.2291,32.2375,32.0278,32.0362,22200.0
2009-01-30 10:00:00,38.19,38.2,38.12,38.12,14600.0,32.0278,32.0362,31.9691,31.9691,14600.0
2009-01-30 10:10:00,38.13,38.13,37.97,37.99,24000.0,31.9775,31.9775,31.8433,31.8601,24000.0
2009-01-30 10:20:00,38.0,38.08,37.91,37.93,12800.0,31.8685,31.9356,31.793,31.8098,12800.0
2009-01-30 10:30:00,37.9,37.91,37.82,37.88,8200.0,31.7846,31.793,31.7175,31.7678,8200.0
2009-01-30 10:40:00,37.89,37.93,37.86,37.87,5000.0,31.7762,31.8098,31.7511,31.7594,5000.0
2009-01-30 10:50:00,37.85,37.91,37.79,37.9,8200.0,31.7427,31.793,31.6923,31.7846,8200.0
2009-01-30 11:00:00,37.94,38.01,37.94,37.97,4100.0,31.8181,31.8769,31.8181,31.8433,4100.0
2009-01-30 11:10:00,37.94,37.94,37.75,37.75,13000.0,31.8181,31.8181,31.6588,31.6588,13000.0
2009-01-30 11:20:00,37.73,37.75,37.64,37.7,37700.0,31.642,31.6588,31.5666,31.6169,37700.0
2009-01-30 11:30:00,37.69,37.74,37.68,37.72,11700.0,31.6085,31.6504,31.6001,31.6336,11700.0
2009-01-30 11:40:00,37.72,37.83,37.72,37.83,7600.0,31.6336,31.7259,31.6336,31.7259,7600.0
2009-01-30 11:50:00,37.83,37.84,37.8,37.81,8500.0,31.7259,31.7343,31.7007,31.7091,8500.0
2009-01-30 12:00:00,37.8,37.8,37.7,37.78,9600.0,31.7007,31.7007,31.6169,31.684,9600.0
2009-01-30 12:10:00,37.82,37.92,37.81,37.9,4500.0,31.7175,31.8014,31.7091,31.7846,4500.0
2009-01-30 12:20:00,37.89,37.93,37.89,37.91,9300.0,31.7762,31.8098,31.7762,31.793,9300.0
2009-01-30 12:30:00,37.91,37.91,37.84,37.88,7400.0,31.793,31.793,31.7343,31.7678,7400.0
2009-01-30 12:40:00,37.87,37.94,37.85,37.93,16400.0,31.7594,31.8181,31.7427,31.8098,16400.0
2009-01-30 12:50:00,37.92,37.98,37.9,37.97,2300.0,31.8014,31.8517,31.7846,31.8433,2300.0
2009-01-30 13:00:00,37.95,38.11,37.94,38.08,9100.0,31.8265,31.9607,31.8181,31.9356,9100.0
2009-01-30 13:10:00,38.11,38.11,37.97,38.03,8900.0,31.9607,31.9607,31.8433,31.8936,8900.0
2009-01-30 13:20:00,38.04,38.04,37.78,37.86,24300.0,31.902,31.902,31.684,31.7511,24300.0
2009-01-30 13:30:00,37.86,37.86,37.68,37.71,20100.0,31.7511,31.7511,31.6001,31.6253,20100.0
2009-01-30 13:40:00,37.7,37.75,37.6,37.73,15500.0,31.6169,31.6588,31.533,31.642,15500.0
2009-01-30 13:50:00,37.73,37.86,37.71,37.82,18800.0,31.642,31.7511,31.6253,31.7175,18800.0
2009-01-30 14:00:00,37.81,37.9,37.77,37.79,13100.0,31.7091,31.7846,31.6756,31.6923,13100.0
2009-01-30 14:10:00,37.78,37.9,37.77,37.82,10300.0,31.684,31.7846,31.6756,31.7175,10300.0
2009-01-30 14:20:00,37.83,37.98,37.76,37.92,21800.0,31.7259,31.8517,31.6672,31.8014,21800.0
2009-01-30 14:30:00,37.91,37.98,37.85,37.86,30500.0,31.793,31.8517,31.7427,31.7511,30500.0
2009-01-30 14:40:00,37.85,37.85,37.76,37.79,59200.0,31.7427,31.7427,31.6672,31.6923,59200.0
2009-01-30 14:50:00,37.77,37.79,37.67,37.75,28700.0,31.6756,31.6923,31.5917,31.6588,28700.0
2009-01-30 15:00:00,37.74,37.85,37.69,37.74,35000.0,31.6504,31.7427,31.6085,31.6504,35000.0
2009-01-30 15:10:00,37.72,37.87,37.68,37.68,39800.0,31.6336,31.7594,31.6001,31.6001,39800.0
2009-01-30 15:20:00,37.67,37.7,37.57,37.58,37300.0,31.5917,31.6169,31.5078,31.5162,37300.0
2009-01-30 15:30:00,37.55,37.55,37.43,37.47,34600.0,31.4911,31.4911,31.3904,31.424,34600.0
2009-01-30 15:40:00,37.46,37.72,37.46,37.66,60100.0,31.4156,31.6336,31.4156,31.5833,60100.0
2009-01-30 15:50:00,37.67,37.67,37.49,37.63,50200.0,31.5917,31.5917,31.4408,31.5582,50200.0
2009-02-02 09:30:00,37.16,37.22,37.07,37.22,22400.0,31.164,31.2143,31.0885,31.2143,22400.0
2009-02-02 09:40:00,37.2,37.25,37.09,37.16,12200.0,31.1975,31.2395,31.1053,31.164,12200.0
2009-02-02 09:50:00,37.16,37.23,37.1,37.17,10700.0,31.164,31.2227,31.1137,31.1724,10700.0
2009-02-02 10:00:00,37.23,37.43,37.23,37.43,28800.0,31.2227,31.3904,31.2227,31.3904,28800.0
2009-02-02 10:10:00,37.44,37.63,37.42,37.58,12600.0,31.3988,31.5582,31.3821,31.5162,12600.0
2009-02-02 10:20:00,37.6,37.64,37.48,37.51,10300.0,31.533,31.5666,31.4324,31.4575,10300.0
2009-02-02 10:30:00,37.52,37.58,37.4,37.52,20500.0,31.4659,31.5162,31.3653,31.4659,20500.0
2009-02-02 10:40:00,37.51,37.51,37.38,37.4,5900.0,31.4575,31.4575,31.3485,31.3653,5900.0
2009-02-02 10:50:00,37.4,37.47,37.38,37.45,8500.0,31.3653,31.424,31.3485,31.4072,8500.0
2009-02-02 11:00:00,37.42,37.42,37.35,37.37,6700.0,31.3821,31.3821,31.3233,31.3401,6700.0
2009-02-02 11:10:00,37.39,37.44,37.36,37.42,4000.0,31.3569,31.3988,31.3317,31.3821,4000.0
2009-02-02 11:20:00,37.42,37.42,37.32,37.41,8600.0,31.3821,31.3821,31.2982,31.3737,8600.0
2009-02-02 11:30:00,37.45,37.52,37.41,37.49,13700.0,31.4072,31.4659,31.3737,31.4408,13700.0
2009-02-02 11:40:00,37.4,37.53,37.37,37.53,12800.0,31.3653,31.4743,31.3401,31.4743,12800.0
2009-02-02 11:50:00,37.51,37.55,37.46,37.48,32500.0,31.4575,31.4911,31.4156,31.4324,32500.0
2009-02-02 12:00:00,37.5,37.65,37.5,37.56,15400.0,31.4491,31.5749,31.4491,31.4995,15400.0
2009-02-02 12:10:00,37.53,37.59,37.53,37.58,6700.0,31.4743,31.5246,31.4743,31.5162,6700.0
2009-02-02 12:20:00,37.54,37.6,37.53,37.59,13100.0,31.4827,31.533,31.4743,31.5246,13100.0
2009-02-02 12:30:00,37.6,37.76,37.6,37.76,15800.0,31.533,31.6672,31.533,31.6672,15800.0
2009-02-02 12:40:00,37.78,37.8,37.72,37.76,4700.0,31.684,31.7007,31.6336,31.6672,4700.0
2009-02-02 12:50:00,37.73,37.78,37.71,37.74,5100.0,31.642,31.684,31.6253,31.6504,5100.0
2009-02-02 13:00:00,37.75,37.75,37.65,37.66,8300.0,31.6588,31.6588,31.5749,31.5833,8300.0
2009-02-02 13:10:00,37.63,37.63,37.52,37.52,5800.0,31.5582,31.5582,31.4659,31.4659,5800.0
2009-02-02 13:20:00,37.57,37.57,37.47,37.48,12700.0,31.5078,31.5078,31.424,31.4324,12700.0
2009-02-02 13:30:00,37.48,37.56,37.48,37.53,8600.0,31.4324,31.4995,31.4324,31.4743,8600.0
2009-02-02 13:40:00,37.56,37.58,37.52,37.55,6200.0,31.4995,31.5162,31.4659,31.4911,6200.0
2009-02-02 13:50:00,37.53,37.53,37.32,37.33,11400.0,31.4743,31.4743,31.2982,31.3066,11400.0
2009-02-02 14:00:00,37.36,37.4,37.29,37.35,23200.0,31.3317,31.3653,31.273,31.3233,23200.0
2009-02-02 14:10:00,37.34,37.42,37.31,37.4,14000.0,31.315,31.3821,31.2898,31.3653,14000.0
2009-02-02 14:20:00,37.39,37.4,37.26,37.34,27600.0,31.3569,31.3653,31.2479,31.315,27600.0
2009-02-02 14:30:00,37.32,37.33,37.24,37.3,10500.0,31.2982,31.3066,31.2311,31.2814,10500.0
2009-02-02 14:40:00,37.27,37.37,37.26,37.3,9600.0,31.2563,31.3401,31.2479,31.2814,9600.0
2009-02-02 14:50:00,37.3,37.35,37.27,37.28,59600.0,31.2814,31.3233,31.2563,31.2646,59600.0
2009-02-02 15:00:00,37.28,37.45,37.25,37.45,37000.0,31.2646,31.4072,31.2395,31.4072,37000.0
2009-02-02 15:10:00,37.45,37.55,37.42,37.53,61500.0,31.4072,31.4911,31.3821,31.4743,61500.0
2009-02-02 15:20:00,37.52,37.6,37.51,37.59,47600.0,31.4659,31.533,31.4575,31.5246,47600.0
2009-02-02 15:30:00,37.6,37.78,37.6,37.74,16700.0,31.533,31.684,31.533,31.6504,16700.0
2009-02-02 15:40:00,37.76,37.89,37.67,37.69,31000.0,31.6672,31.7762,31.5917,31.6085,31000.0
2009-02-02 15:50:00,37.73,37.77,37.62,37.63,16600.0,31.642,31.6756,31.5498,31.5582,16600.0
2009-02-03 09:30:00,37.82,37.87,37.61,37.62,30900.0,31.7175,31.7594,31.5414,31.5498,30900.0
2009-02-03 09:40:00,37.64,37.66,37.43,37.48,15000.0,31.5666,31.5833,31.3904,31.4324,15000.0
2009-02-03 09:50:00,37.52,37.54,37.42,37.54,11300.0,31.4659,31.4827,31.3821,31.4827,11300.0
2009-02-03 10:00:00,37.52,37.74,37.52,37.68,29600.0,31.4659,31.6504,31.4659,31.6001,29600.0
2009-02-03 10:10:00,37.71,37.74,37.54,37.55,3700.0,31.6253,31.6504,31.4827,31.4911,3700.0
2009-02-03 10:20:00,37.56,37.7,37.53,37.67,5100.0,31.4995,31.6169,31.4743,31.5917,5100.0
2009-02-03 10:30:00,37.65,37.81,37.65,37.72,14600.0,31.5749,31.7091,31.5749,31.6336,14600.0
2009-02-03 10:40:00,37.75,37.93,37.75,37.89,11200.0,31.6588,31.8098,31.6588,31.7762,11200.0
2009-02-03 10:50:00,37.9,37.92,37.8,37.82,8200.0,31.7846,31.8014,31.7007,31.7175,8200.0
2009-02-03 11:00:00,37.85,38.06,37.83,37.99,7300.0,31.7427,31.9188,31.7259,31.8601,7300.0
2009-02-03 11:10:00,38.03,38.03,37.97,37.98,4200.0,31.8936,31.8936,31.8433,31.8517,4200.0
2009-02-03 11:20:00,38.0,38.06,37.97,37.98,21800.0,31.8685,31.9188,31.8433,31.8517,21800.0
2009-02-03 11:30:00,37.98,38.01,37.89,37.9,20900.0,31.8517,31.8769,31.7762,31.7846,20900.0
2009-02-03 11:40:00,37.9,37.94,37.87,37.93,20100.0,31.7846,31.8181,31.7594,31.8098,20100.0
2009-02-03 11:50:00,37.93,37.95,37.84,37.87,6300.0,31.8098,31.8265,31.7343,31.7594,6300.0
2009-02-03 12:00:00,37.87,37.91,37.85,37.85,20100.0,31.7594,31.793,31.7427,31.7427,20100.0
2009-02-03 12:10:00,37.86,37.92,37.8,37.81,30700.0,31.7511,31.8014,31.7007,31.7091,30700.0
2009-02-03 12:20:00,37.83,37.84,37.79,37.83,5300.0,31.7259,31.7343,31.6923,31.7259,5300.0
2009-02-03 12:30:00,37.9,37.92,37.89,37.9,1400.0,31.7846,31.8014,31.7762,31.7846,1400.0
2009-02-03 12:40:00,37.9,37.97,37.9,37.92,5200.0,31.7846,31.8433,31.7846,31.8014,5200.0
2009-02-03 12:50:00,37.92,37.94,37.82,37.82,4400.0,31.8014,31.8181,31.7175,31.7175,4400.0
2009-02-03 13:00:00,37.82,37.87,37.8,37.85,18300.0,31.7175,31.7594,31.7007,31.7427,18300.0
2009-02-03 13:10:00,37.85,37.93,37.83,37.92,6700.0,31.7427,31.8098,31.7259,31.8014,6700.0
2009-02-03 13:20:00,37.92,37.92,37.83,37.83,4500.0,31.8014,31.8014,31.7259,31.7259,4500.0
2009-02-03 13:30:00,37.85,38.02,37.83,37.97,12600.0,31.7427,31.8852,31.7259,31.8433,12600.0
2009-02-03 13:40:00,38.02,38.02,37.94,37.94,6200.0,31.8852,31.8852,31.8181,31.8181,6200.0
2009-02-03 13:50:00,37.93,37.96,37.86,37.96,4600.0,31.8098,31.8349,31.7511,31.8349,4600.0
2009-02-03 14:00:00,37.96,38.15,37.92,38.15,11100.0,31.8349,31.9943,31.8014,31.9943,11100.0
2009-02-03 14:10:00,38.15,38.26,38.14,38.25,29500.0,31.9943,32.0865,31.9859,32.0781,29500.0
2009-02-03 14:20:00,38.24,38.26,38.14,38.14,8700.0,32.0697,32.0865,31.9859,31.9859,8700.0
2009-02-03 14:30:00,38.19,38.31,38.18,38.27,13700.0,32.0278,32.1284,32.0194,32.0949,13700.0
2009-02-03 14:40:00,38.27,38.35,38.27,38.27,9200.0,32.0949,32.162,32.0949,32.0949,9200.0
2009-02-03 14:50:00,38.28,38.3,38.2,38.27,18500.0,32.1033,32.1201,32.0362,32.0949,18500.0
2009-02-03 15:00:00,38.23,38.39,38.19,38.39,65100.0,32.0614,32.1955,32.0278,32.1955,65100.0
2009-02-03 15:10:00,38.41,38.49,38.4,38.46,11900.0,32.2123,32.2794,32.2039,32.2542,11900.0
2009-02-03 15:20:00,38.45,38.55,38.41,38.5,22800.0,32.2459,32.3297,32.2123,32.2878,22800.0
2009-02-03 15:30:00,38.53,38.55,38.4,38.45,6500.0,32.3129,32.3297,32.2039,32.2459,6500.0
2009-02-03 15:40:00,38.5,38.5,38.35,38.43,100900.0,32.2878,32.2878,32.162,32.2291,100900.0
2009-02-03 15:50:00,38.44,38.52,38.4,38.4,53100.0,32.2375,32.3046,32.2039,32.2039,53100.0
2009-02-04 09:30:00,38.53,38.53,38.4,38.44,11700.0,32.3129,32.3129,32.2039,32.2375,11700.0
2009-02-04 09:40:00,38.55,38.73,38.55,38.68,10000.0,32.3297,32.4807,32.3297,32.4387,10000.0
2009-02-04 09:50:00,38.65,38.87,38.65,38.82,10600.0,32.4136,32.5981,32.4136,32.5562,10600.0
2009-02-04 10:00:00,38.85,38.97,38.85,38.93,20700.0,32.5813,32.6819,32.5813,32.6484,20700.0
2009-02-04 10:10:00,38.93,39.0,38.92,38.92,47800.0,32.6484,32.7071,32.64,32.64,47800.0
2009-02-04 10:20:00,38.92,39.0,38.92,39.0,4300.0,32.64,32.7071,32.64,32.7071,4300.0
2009-02-04 10:30:00,38.97,39.1,38.92,39.02,16200.0,32.6819,32.791,32.64,32.7239,16200.0
2009-02-04 10:40:00,39.0,39.02,38.93,38.93,3900.0,32.7071,32.7239,32.6484,32.6484,3900.0
2009-02-04 10:50:00,38.92,39.02,38.91,39.01,3800.0,32.64,32.7239,32.6316,32.7155,3800.0
2009-02-04 11:00:00,38.98,39.02,38.96,39.01,28700.0,32.6903,32.7239,32.6736,32.7155,28700.0
2009-02-04 11:10:00,39.02,39.03,38.86,38.94,31100.0,32.7239,32.7323,32.5897,32.6568,31100.0
2009-02-04 11:20:00,38.93,38.99,38.89,38.92,11700.0,32.6484,32.6987,32.6149,32.64,11700.0
2009-02-04 11:30:00,38.92,38.94,38.91,38.91,3100.0,32.64,32.6568,32.6316,32.6316,3100.0
2009-02-04 11:40:00,38.9,38.91,38.81,38.84,29200.0,32.6232,32.6316,32.5478,32.5729,29200.0
2009-02-04 11:50:00,38.84,38.88,38.83,38.84,11500.0,32.5729,32.6065,32.5645,32.5729,11500.0
2009-02-04 12:00:00,38.85,38.92,38.84,38.88,18700.0,32.5813,32.64,32.5729,32.6065,18700.0
2009-02-04 12:10:00,38.89,38.91,38.85,38.86,8800.0,32.6149,32.6316,32.5813,32.5897,8800.0
2009-02-04 12:20:00,38.86,38.86,38.78,38.78,49100.0,32.5897,32.5897,32.5226,32.5226,49100.0
2009-02-04 12:30:00,38.78,38.83,38.78,38.82,37900.0,32.5226,32.5645,32.5226,32.5562,37900.0
2009-02-04 12:40:00,38.81,38.89,38.8,38.86,8600.0,32.5478,32.6149,32.5394,32.5897,8600.0
2009-02-04 12:50:00,38.86,38.89,38.74,38.76,5400.0,32.5897,32.6149,32.4891,32.5058,5400.0
2009-02-04 13:00:00,38.75,38.75,38.69,38.74,50600.0,32.4974,32.4974,32.4471,32.4891,50600.0
2009-02-04 13:10:00,38.76,38.76,38.66,38.67,67900.0,32.5058,32.5058,32.422,32.4304,67900.0
2009-02-04 13:20:00,38.69,38.81,38.69,38.81,29000.0,32.4471,32.5478,32.4471,32.5478,29000.0
2009-02-04 13:30:00,38.81,38.82,38.58,38.58,105700.0,32.5478,32.5562,32.3549,32.3549,105700.0
2009-02-04 13:40:00,38.59,38.59,38.34,38.34,125000.0,32.3633,32.3633,32.1536,32.1536,125000.0
2009-02-04 13:50:00,38.36,38.39,38.23,38.37,33600.0,32.1704,32.1955,32.0614,32.1788,33600.0
2009-02-04 14:00:00,38.37,38.39,38.3,38.3,93000.0,32.1788,32.1955,32.1201,32.1201,93000.0
2009-02-04 14:10:00,38.3,38.39,38.28,38.34,59900.0,32.1201,32.1955,32.1033,32.1536,59900.0
2009-02-04 14:20:00,38.33,38.35,38.2,38.26,107000.0,32.1452,32.162,32.0362,32.0865,107000.0
2009-02-04 14:30:00,38.26,38.36,38.22,38.34,29500.0,32.0865,32.1704,32.053,32.1536,29500.0
2009-02-04 14:40:00,38.38,38.4,38.24,38.34,29700.0,32.1871,32.2039,32.0697,32.1536,29700.0
2009-02-04 14:50:00,38.34,38.49,38.21,38.44,67600.0,32.1536,32.2794,32.0446,32.2375,67600.0
2009-02-04 15:00:00,38.45,38.49,38.31,38.44,91200.0,32.2459,32.2794,32.1284,32.2375,91200.0
2009-02-04 15:10:00,38.44,38.46,38.28,38.4,81100.0,32.2375,32.2542,32.1033,32.2039,81100.0
2009-02-04 15:20:00,38.38,38.43,38.25,38.35,77400.0,32.1871,32.2291,32.0781,32.162,77400.0
2009-02-04 15:30:00,38.36,38.42,38.3,38.37,57900.0,32.1704,32.2207,32.1201,32.1788,57900.0
2009-02-04 15:40:00,38.38,38.44,38.31,38.31,51600.0,32.1871,32.2375,32.1284,32.1284,51600.0
2009-02-04 15:50:00,38.31,38.41,38.31,38.31,35300.0,32.1284,32.2123,32.1284,32.1284,35300.0
2009-02-05 09:30:00,37.98,38.1,37.98,38.05,9600.0,31.8517,31.9523,31.8517,31.9104,9600.0
2009-02-05 09:40:00,38.09,38.19,38.07,38.11,10700.0,31.9439,32.0278,31.9272,31.9607,10700.0
2009-02-05 09:50:00,38.11,38.11,37.9,37.96,14400.0,31.9607,31.9607,31.7846,31.8349,14400.0
2009-02-05 10:00:00,37.93,38.05,37.91,38.01,13300.0,31.8098,31.9104,31.793,31.8769,13300.0
2009-02-05 10:10:00,38.05,38.17,38.02,38.16,9800.0,31.9104,32.011,31.8852,32.0026,9800.0
2009-02-05 10:20:00,38.14,38.2,38.08,38.1,7500.0,31.9859,32.0362,31.9356,31.9523,7500.0
2009-02-05 10:30:00,38.1,38.3,38.05,38.28,10400.0,31.9523,32.1201,31.9104,32.1033,10400.0
2009-02-05 10:40:00,38.27,38.47,38.27,38.46,11600.0,32.0949,32.2626,32.0949,32.2542,11600.0
2009-02-05 10:50:00,38.42,38.74,38.39,38.6,28800.0,32.2207,32.4891,32.1955,32.3717,28800.0
2009-02-05 11:00:00,38.61,38.74,38.57,38.69,33300.0,32.38,32.4891,32.3465,32.4471,33300.0
2009-02-05 11:10:00,38.69,38.71,38.56,38.59,14600.0,32.4471,32.4639,32.3381,32.3633,14600.0
2009-02-05 11:20:00,38.6,38.71,38.57,38.64,13800.0,32.3717,32.4639,32.3465,32.4052,13800.0
2009-02-05 11:30:00,38.64,38.79,38.64,38.7,26000.0,32.4052,32.531,32.4052,32.4555,26000.0
2009-02-05 11:40:00,38.7,38.72,38.64,38.7,11200.0,32.4555,32.4723,32.4052,32.4555,11200.0
2009-02-05 11:50:00,38.68,38.84,38.66,38.84,12600.0,32.4387,32.5729,32.422,32.5729,12600.0
2009-02-05 12:00:00,38.84,39.06,38.84,39.05,70100.0,32.5729,32.7574,32.5729,32.749,70100.0
2009-02-05 12:10:00,39.06,39.16,38.99,38.99,13300.0,32.7574,32.8413,32.6987,32.6987,13300.0
2009-02-05 12:20:00,39.01,39.05,38.92,38.93,11600.0,32.7155,32.749,32.64,32.6484,11600.0
2009-02-05 12:30:00,38.93,38.96,38.86,38.91,9800.0,32.6484,32.6736,32.5897,32.6316,9800.0
2009-02-05 12:40:00,38.9,39.01,38.9,38.95,8700.0,32.6232,32.7155,32.6232,32.6652,8700.0
2009-02-05 12:50:00,38.92,39.04,38.85,39.0,19900.0,32.64,32.7407,32.5813,32.7071,19900.0
2009-02-05 13:00:00,39.01,39.06,38.94,39.04,9300.0,32.7155,32.7574,32.6568,32.7407,9300.0
2009-02-05 13:10:00,39.06,39.1,38.9,38.94,12500.0,32.7574,32.791,32.6232,32.6568,12500.0
2009-02-05 13:20:00,38.95,38.95,38.82,38.86,9900.0,32.6652,32.6652,32.5562,32.5897,9900.0
2009-02-05 13:30:00,38.85,38.94,38.84,38.88,23300.0,32.5813,32.6568,32.5729,32.6065,23300.0
2009-02-05 13:40:00,38.86,39.02,38.84,39.02,24200.0,32.5897,32.7239,32.5729,32.7239,24200.0
2009-02-05 13:50:00,38.99,39.01,38.89,38.9,10500.0,32.6987,32.7155,32.6149,32.6232,10500.0
2009-02-05 14:00:00,38.89,39.1,38.89,39.08,12900.0,32.6149,32.791,32.6149,32.7742,12900.0
2009-02-05 14:10:00,39.09,39.09,38.96,39.03,13500.0,32.7826,32.7826,32.6736,32.7323,13500.0
2009-02-05 14:20:00,39.02,39.21,39.02,39.21,16800.0,32.7239,32.8832,32.7239,32.8832,16800.0
2009-02-05 14:30:00,39.23,39.27,39.1,39.2,39400.0,32.9,32.9335,32.791,32.8748,39400.0
2009-02-05 14:40:00,39.22,39.23,39.09,39.11,42300.0,32.8916,32.9,32.7826,32.7994,42300.0
2009-02-05 14:50:00,39.09,39.09,38.9,38.94,31300.0,32.7826,32.7826,32.6232,32.6568,31300.0
2009-02-05 15:00:00,38.95,39.02,38.76,38.87,24700.0,32.6652,32.7239,32.5058,32.5981,24700.0
2009-02-05 15:10:00,38.88,39.0,38.88,38.93,36500.0,32.6065,32.7071,32.6065,32.6484,36500.0
2009-02-05 15:20:00,38.92,39.1,38.92,39.07,45100.0,32.64,32.791,32.64,32.7658,45100.0
2009-02-05 15:30:00,39.09,39.11,38.99,39.03,55300.0,32.7826,32.7994,32.6987,32.7323,55300.0
2009-02-05 15:40:00,39.04,39.16,39.04,39.09,125800.0,32.7407,32.8413,32.7407,32.7826,125800.0
2009-02-05 15:50:00,39.08,39.12,39.02,39.05,152700.0,32.7742,32.8077,32.7239,32.749,152700.0
2009-02-06 09:30:00,39.08,39.58,38.99,39.57,23300.0,32.7742,33.1935,32.6987,33.1851,23300.0
2009-02-06 09:40:00,39.58,39.67,39.49,39.61,20800.0,33.1935,33.269,33.118,33.2187,20800.0
2009-02-06 09:50:00,39.62,39.73,39.58,39.69,32500.0,33.2271,33.3193,33.1935,33.2858,32500.0
2009-02-06 10:00:00,39.69,39.73,39.55,39.56,15400.0,33.2858,33.3193,33.1684,33.1767,15400.0
2009-02-06 10:10:00,39.6,39.68,39.56,39.56,13700.0,33.2103,33.2774,33.1767,33.1767,13700.0
2009-02-06 10:20:00,39.54,39.59,39.46,39.57,24300.0,33.16,33.2019,33.0929,33.1851,24300.0
2009-02-06 10:30:00,39.56,39.62,39.54,39.6,10200.0,33.1767,33.2271,33.16,33.2103,10200.0
2009-02-06 10:40:00,39.57,39.62,39.46,39.6,8300.0,33.1851,33.2271,33.0929,33.2103,8300.0
2009-02-06 10:50:00,39.61,39.67,39.57,39.59,15000.0,33.2187,33.269,33.1851,33.2019,15000.0
2009-02-06 11:00:00,39.6,39.74,39.59,39.68,15000.0,33.2103,33.3277,33.2019,33.2774,15000.0
2009-02-06 11:10:00,39.71,39.77,39.69,39.75,5800.0,33.3025,33.3529,33.2858,33.3361,5800.0
2009-02-06 11:20:00,39.73,39.73,39.64,39.69,9000.0,33.3193,33.3193,33.2438,33.2858,9000.0
2009-02-06 11:30:00,39.69,39.7,39.67,39.67,8300.0,33.2858,33.2942,33.269,33.269,8300.0
2009-02-06 11:40:00,39.71,39.77,39.68,39.73,155300.0,33.3025,33.3529,33.2774,33.3193,155300.0
2009-02-06 11:50:00,39.73,39.78,39.7,39.75,123200.0,33.3193,33.3613,33.2942,33.3361,123200.0
2009-02-06 12:00:00,39.75,39.76,39.68,39.7,23700.0,33.3361,33.3445,33.2774,33.2942,23700.0
2009-02-06 12:10:00,39.72,39.75,39.61,39.62,14000.0,33.3109,33.3361,33.2187,33.2271,14000.0
2009-02-06 12:20:00,39.6,39.72,39.59,39.61,71900.0,33.2103,33.3109,33.2019,33.2187,71900.0
2009-02-06 12:30:00,39.62,39.77,39.62,39.75,49100.0,33.2271,33.3529,33.2271,33.3361,49100.0
2009-02-06 12:40:00,39.77,39.79,39.72,39.72,9300.0,33.3529,33.3696,33.3109,33.3109,9300.0
2009-02-06 12:50:00,39.72,39.78,39.7,39.77,14400.0,33.3109,33.3613,33.2942,33.3529,14400.0
2009-02-06 13:00:00,39.75,39.88,39.71,39.87,27300.0,33.3361,33.4451,33.3025,33.4367,27300.0
2009-02-06 13:10:00,39.88,39.99,39.84,39.99,33100.0,33.4451,33.5374,33.4116,33.5374,33100.0
2009-02-06 13:20:00,40.0,40.0,39.94,39.98,29700.0,33.5458,33.5458,33.4954,33.529,29700.0
2009-02-06 13:30:00,39.98,40.06,39.97,40.06,19500.0,33.529,33.5961,33.5206,33.5961,19500.0
2009-02-06 13:40:00,40.05,40.07,40.0,40.04,9300.0,33.5877,33.6045,33.5458,33.5793,9300.0
2009-02-06 13:50:00,40.01,40.05,40.0,40.04,10400.0,33.5541,33.5877,33.5458,33.5793,10400.0
2009-02-06 14:00:00,40.02,40.02,39.91,39.94,20100.0,33.5625,33.5625,33.4703,33.4954,20100.0
2009-02-06 14:10:00,39.94,40.01,39.86,39.9,19400.0,33.4954,33.5541,33.4283,33.4619,19400.0
2009-02-06 14:20:00,39.88,39.98,39.86,39.95,55600.0,33.4451,33.529,33.4283,33.5038,55600.0
2009-02-06 14:30:00,39.97,40.07,39.97,39.98,84100.0,33.5206,33.6045,33.5206,33.529,84100.0
2009-02-06 14:40:00,39.98,40.01,39.91,39.91,93900.0,33.529,33.5541,33.4703,33.4703,93900.0
2009-02-06 14:50:00,39.9,39.94,39.83,39.93,22300.0,33.4619,33.4954,33.4032,33.487,22300.0
2009-02-06 15:00:00,39.9,39.92,39.76,39.78,26100.0,33.4619,33.4787,33.3445,33.3613,26100.0
2009-02-06 15:10:00,39.75,39.87,39.71,39.84,38900.0,33.3361,33.4367,33.3025,33.4116,38900.0
2009-02-06 15:20:00,39.85,39.91,39.75,39.86,39800.0,33.42,33.4703,33.3361,33.4283,39800.0
2009-02-06 15:30:00,39.86,39.95,39.86,39.93,20300.0,33.4283,33.5038,33.4283,33.487,20300.0
2009-02-06 15:40:00,39.95,40.08,39.94,40.0,22300.0,33.5038,33.6128,33.4954,33.5458,22300.0
2009-02-06 15:50:00,40.0,40.05,39.86,39.91,29400.0,33.5458,33.5877,33.4283,33.4703,29400.0
2009-02-09 09:30:00,39.9,39.96,39.76,39.85,28400.0,33.4619,33.5122,33.3445,33.42,28400.0
2009-02-09 09:40:00,39.83,39.92,39.82,39.88,26900.0,33.4032,33.4787,33.3948,33.4451,26900.0
2009-02-09 09:50:00,39.86,39.88,39.78,39.83,8900.0,33.4283,33.4451,33.3613,33.4032,8900.0
2009-02-09 10:00:00,39.82,39.82,39.6,39.64,16100.0,33.3948,33.3948,33.2103,33.2438,16100.0
2009-02-09 10:10:00,39.64,39.7,39.62,39.69,5200.0,33.2438,33.2942,33.2271,33.2858,5200.0
2009-02-09 10:20:00,39.69,39.77,39.69,39.72,13100.0,33.2858,33.3529,33.2858,33.3109,13100.0
2009-02-09 10:30:00,39.71,39.89,39.68,39.89,30900.0,33.3025,33.4535,33.2774,33.4535,30900.0
2009-02-09 10:40:00,39.89,40.12,39.89,40.1,14700.0,33.4535,33.6464,33.4535,33.6296,14700.0
2009-02-09 10:50:00,40.07,40.19,40.04,40.18,17000.0,33.6045,33.7051,33.5793,33.6967,17000.0
2009-02-09 11:00:00,40.17,40.17,40.02,40.06,14000.0,33.6883,33.6883,33.5625,33.5961,14000.0
2009-02-09 11:10:00,40.08,40.09,39.99,40.0,10200.0,33.6128,33.6212,33.5374,33.5458,10200.0
2009-02-09 11:20:00,40.0,40.04,39.98,40.01,10600.0,33.5458,33.5793,33.529,33.5541,10600.0
2009-02-09 11:30:00,40.01,40.01,39.94,39.97,9400.0,33.5541,33.5541,33.4954,33.5206,9400.0
2009-02-09 11:40:00,39.96,39.96,39.87,39.9,105100.0,33.5122,33.5122,33.4367,33.4619,105100.0
2009-02-09 11:50:00,39.9,39.94,39.9,39.93,9300.0,33.4619,33.4954,33.4619,33.487,9300.0
2009-02-09 12:00:00,39.94,39.96,39.87,39.89,19100.0,33.4954,33.5122,33.4367,33.4535,19100.0
2009-02-09 12:10:00,39.88,40.01,39.88,40.01,6600.0,33.4451,33.5541,33.4451,33.5541,6600.0
2009-02-09 12:20:00,40.0,40.02,39.94,40.0,12100.0,33.5458,33.5625,33.4954,33.5458,12100.0
2009-02-09 12:30:00,40.01,40.02,39.96,39.98,4300.0,33.5541,33.5625,33.5122,33.529,4300.0
2009-02-09 12:40:00,39.98,39.99,39.9,39.96,10700.0,33.529,33.5374,33.4619,33.5122,10700.0
2009-02-09 12:50:00,39.96,40.06,39.96,40.03,5800.0,33.5122,33.5961,33.5122,33.5709,5800.0
2009-02-09 13:00:00,40.01,40.07,40.01,40.06,6900.0,33.5541,33.6045,33.5541,33.5961,6900.0
2009-02-09 13:10:00,40.04,40.06,39.99,39.99,8200.0,33.5793,33.5961,33.5374,33.5374,8200.0
2009-02-09 13:20:00,39.98,39.98,39.94,39.94,3900.0,33.529,33.529,33.4954,33.4954,3900.0
2009-02-09 13:30:00,39.93,39.93,39.73,39.79,35100.0,33.487,33.487,33.3193,33.3696,35100.0
2009-02-09 13:40:00,39.79,39.84,39.78,39.84,10500.0,33.3696,33.4116,33.3613,33.4116,10500.0
2009-02-09 13:50:00,39.83,39.89,39.79,39.89,22400.0,33.4032,33.4535,33.3696,33.4535,22400.0
2009-02-09 14:00:00,39.88,39.92,39.88,39.91,17900.0,33.4451,33.4787,33.4451,33.4703,17900.0
2009-02-09 14:10:00,39.9,39.9,39.76,39.78,7600.0,33.4619,33.4619,33.3445,33.3613,7600.0
2009-02-09 14:20:00,39.78,39.84,39.67,39.7,15800.0,33.3613,33.4116,33.269,33.2942,15800.0
2009-02-09 14:30:00,39.71,39.77,39.68,39.76,12200.0,33.3025,33.3529,33.2774,33.3445,12200.0
2009-02-09 14:40:00,39.76,39.77,39.65,39.69,13900.0,33.3445,33.3529,33.2522,33.2858,13900.0
2009-02-09 14:50:00,39.72,39.79,39.72,39.77,7200.0,33.3109,33.3696,33.3109,33.3529,7200.0
2009-02-09 15:00:00,39.78,39.79,39.73,39.75,14800.0,33.3613,33.3696,33.3193,33.3361,14800.0
2009-02-09 15:10:00,39.75,39.88,39.7,39.86,37100.0,33.3361,33.4451,33.2942,33.4283,37100.0
2009-02-09 15:20:00,39.87,40.01,39.86,40.0,18700.0,33.4367,33.5541,33.4283,33.5458,18700.0
2009-02-09 15:30:00,40.01,40.05,39.92,39.92,15800.0,33.5541,33.5877,33.4787,33.4787,15800.0
2009-02-09 15:40:00,39.94,39.99,39.89,39.95,10800.0,33.4954,33.5374,33.4535,33.5038,10800.0
2009-02-09 15:50:00,39.97,39.98,39.9,39.93,14900.0,33.5206,33.529,33.4619,33.487,14900.0
2009-02-10 09:30:00,39.63,39.81,39.57,39.77,26000.0,33.2355,33.3864,33.1851,33.3529,26000.0
2009-02-10 09:40:00,39.79,39.94,39.71,39.89,9700.0,33.3696,33.4954,33.3025,33.4535,9700.0
2009-02-10 09:50:00,39.91,39.98,39.79,39.82,9800.0,33.4703,33.529,33.3696,33.3948,9800.0
2009-02-10 10:00:00,39.78,39.89,39.76,39.84,7400.0,33.3613,33.4535,33.3445,33.4116,7400.0
2009-02-10 10:10:00,39.88,39.89,39.69,39.69,13000.0,33.4451,33.4535,33.2858,33.2858,13000.0
2009-02-10 10:20:00,39.69,39.69,39.5,39.52,28300.0,33.2858,33.2858,33.1264,33.1432,28300.0
2009-02-10 10:30:00,39.53,39.62,39.51,39.58,15900.0,33.1516,33.2271,33.1348,33.1935,15900.0
2009-02-10 10:40:00,39.58,39.67,39.55,39.66,10600.0,33.1935,33.269,33.1684,33.2606,10600.0
2009-02-10 10:50:00,39.65,39.69,39.59,39.63,15800.0,33.2522,33.2858,33.2019,33.2355,15800.0
2009-02-10 11:00:00,39.62,39.84,39.13,39.22,52200.0,33.2271,33.4116,32.8161,32.8916,52200.0
2009-02-10 11:10:00,39.22,39.25,39.02,39.23,27900.0,32.8916,32.9168,32.7239,32.9,27900.0
2009-02-10 11:20:00,39.25,39.35,39.12,39.24,34700.0,32.9168,33.0006,32.8077,32.9084,34700.0
2009-02-10 11:30:00,39.18,39.18,38.59,38.74,60500.0,32.8581,32.8581,32.3633,32.4891,60500.0
2009-02-10 11:40:00,38.67,38.82,38.61,38.8,35000.0,32.4304,32.5562,32.38,32.5394,35000.0
2009-02-10 11:50:00,38.79,38.85,38.7,38.84,31200.0,32.531,32.5813,32.4555,32.5729,31200.0
2009-02-10 12:00:00,38.85,38.92,38.79,38.79,35500.0,32.5813,32.64,32.531,32.531,35500.0
2009-02-10 12:10:00,38.83,38.97,38.83,38.97,20300.0,32.5645,32.6819,32.5645,32.6819,20300.0
2009-02-10 12:20:00,38.93,38.95,38.78,38.82,17700.0,32.6484,32.6652,32.5226,32.5562,17700.0
2009-02-10 12:30:00,38.8,38.91,38.77,38.89,12700.0,32.5394,32.6316,32.5142,32.6149,12700.0
2009-02-10 12:40:00,38.91,38.96,38.86,38.95,9500.0,32.6316,32.6736,32.5897,32.6652,9500.0
2009-02-10 12:50:00,38.98,39.0,38.94,38.94,11000.0,32.6903,32.7071,32.6568,32.6568,11000.0
2009-02-10 13:00:00,38.94,38.94,38.73,38.75,22600.0,32.6568,32.6568,32.4807,32.4974,22600.0
2009-02-10 13:10:00,38.76,38.8,38.63,38.63,17600.0,32.5058,32.5394,32.3968,32.3968,17600.0
2009-02-10 13:20:00,38.61,38.61,38.47,38.53,47800.0,32.38,32.38,32.2626,32.3129,47800.0
2009-02-10 13:30:00,38.51,38.69,38.49,38.68,15000.0,32.2962,32.4471,32.2794,32.4387,15000.0
2009-02-10 13:40:00,38.64,38.67,38.58,38.6,8900.0,32.4052,32.4304,32.3549,32.3717,8900.0
2009-02-10 13:50:00,38.61,38.65,38.55,38.58,6700.0,32.38,32.4136,32.3297,32.3549,6700.0
2009-02-10 14:00:00,38.54,38.71,38.54,38.63,16000.0,32.3213,32.4639,32.3213,32.3968,16000.0
2009-02-10 14:10:00,38.61,38.62,38.52,38.56,53900.0,32.38,32.3884,32.3046,32.3381,53900.0
2009-02-10 14:20:00,38.57,38.57,38.39,38.41,15400.0,32.3465,32.3465,32.1955,32.2123,15400.0
2009-02-10 14:30:00,38.38,38.41,38.31,38.41,22700.0,32.1871,32.2123,32.1284,32.2123,22700.0
2009-02-10 14:40:00,38.4,38.52,38.4,38.48,16500.0,32.2039,32.3046,32.2039,32.271,16500.0
2009-02-10 14:50:00,38.46,38.47,38.29,38.29,19000.0,32.2542,32.2626,32.1117,32.1117,19000.0
2009-02-10 15:00:00,38.32,38.52,38.32,38.49,21500.0,32.1368,32.3046,32.1368,32.2794,21500.0
2009-02-10 15:10:00,38.46,38.49,38.27,38.3,29900.0,32.2542,32.2794,32.0949,32.1201,29900.0
2009-02-10 15:20:00,38.29,38.39,38.22,38.34,56800.0,32.1117,32.1955,32.053,32.1536,56800.0
2009-02-10 15:30:00,38.33,38.43,38.27,38.28,44000.0,32.1452,32.2291,32.0949,32.1033,44000.0
2009-02-10 15:40:00,38.28,38.55,38.22,38.49,30800.0,32.1033,32.3297,32.053,32.2794,30800.0
2009-02-10 15:50:00,38.47,38.6,38.39,38.42,60900.0,32.2626,32.3717,32.1955,32.2207,60900.0
2009-02-11 09:30:00,38.58,38.72,38.5,38.69,58300.0,32.3549,32.4723,32.2878,32.4471,58300.0
2009-02-11 09:40:00,38.7,38.76,38.56,38.74,171100.0,32.4555,32.5058,32.3381,32.4891,171100.0
2009-02-11 09:50:00,38.74,38.81,38.69,38.7,60900.0,32.4891,32.5478,32.4471,32.4555,60900.0
2009-02-11 10:00:00,38.69,38.79,38.56,38.57,83400.0,32.4471,32.531,32.3381,32.3465,83400.0
2009-02-11 10:10:00,38.57,38.61,38.48,38.49,28700.0,32.3465,32.38,32.271,32.2794,28700.0
2009-02-11 10:20:00,38.49,38.57,38.44,38.44,16800.0,32.2794,32.3465,32.2375,32.2375,16800.0
2009-02-11 10:30:00,38.42,38.44,38.31,38.36,27800.0,32.2207,32.2375,32.1284,32.1704,27800.0
2009-02-11 10:40:00,38.38,38.58,38.36,38.57,20700.0,32.1871,32.3549,32.1704,32.3465,20700.0
2009-02-11 10:50:00,38.57,38.65,38.55,38.59,10600.0,32.3465,32.4136,32.3297,32.3633,10600.0
2009-02-11 11:00:00,38.59,38.62,38.49,38.5,10300.0,32.3633,32.3884,32.2794,32.2878,10300.0
2009-02-11 11:10:00,38.5,38.72,38.48,38.67,17600.0,32.2878,32.4723,32.271,32.4304,17600.0
2009-02-11 11:20:00,38.68,38.71,38.62,38.69,12600.0,32.4387,32.4639,32.3884,32.4471,12600.0
2009-02-11 11:30:00,38.7,38.81,38.64,38.65,20000.0,32.4555,32.5478,32.4052,32.4136,20000.0
2009-02-11 11:40:00,38.6,38.66,38.56,38.57,8700.0,32.3717,32.422,32.3381,32.3465,8700.0
2009-02-11 11:50:00,38.58,38.63,38.55,38.59,10500.0,32.3549,32.3968,32.3297,32.3633,10500.0
2009-02-11 12:00:00,38.6,38.65,38.59,38.65,11000.0,32.3717,32.4136,32.3633,32.4136,11000.0
2009-02-11 12:10:00,38.65,38.65,38.47,38.52,8700.0,32.4136,32.4136,32.2626,32.3046,8700.0
2009-02-11 12:20:00,38.51,38.56,38.49,38.56,23400.0,32.2962,32.3381,32.2794,32.3381,23400.0
2009-02-11 12:30:00,38.54,38.61,38.48,38.61,25100.0,32.3213,32.38,32.271,32.38,25100.0
2009-02-11 12:40:00,38.62,38.69,38.6,38.62,20100.0,32.3884,32.4471,32.3717,32.3884,20100.0
2009-02-11 12:50:00,38.64,38.65,38.46,38.49,19600.0,32.4052,32.4136,32.2542,32.2794,19600.0
2009-02-11 13:00:00,38.5,38.6,38.45,38.45,44800.0,32.2878,32.3717,32.2459,32.2459,44800.0
2009-02-11 13:10:00,38.45,38.53,38.43,38.49,37900.0,32.2459,32.3129,32.2291,32.2794,37900.0
2009-02-11 13:20:00,38.49,38.54,38.44,38.47,8900.0,32.2794,32.3213,32.2375,32.2626,8900.0
2009-02-11 13:30:00,38.47,38.47,38.37,38.39,12100.0,32.2626,32.2626,32.1788,32.1955,12100.0
2009-02-11 13:40:00,38.39,38.39,38.14,38.19,14400.0,32.1955,32.1955,31.9859,32.0278,14400.0
2009-02-11 13:50:00,38.18,38.26,38.15,38.22,12700.0,32.0194,32.0865,31.9943,32.053,12700.0
2009-02-11 14:00:00,38.23,38.31,38.23,38.31,12100.0,32.0614,32.1284,32.0614,32.1284,12100.0
2009-02-11 14:10:00,38.3,38.3,38.12,38.15,14700.0,32.1201,32.1201,31.9691,31.9943,14700.0
2009-02-11 14:20:00,38.16,38.36,38.11,38.34,15100.0,32.0026,32.1704,31.9607,32.1536,15100.0
2009-02-11 14:30:00,38.31,38.42,38.28,38.4,20900.0,32.1284,32.2207,32.1033,32.2039,20900.0
2009-02-11 14:40:00,38.42,38.43,38.38,38.39,34500.0,32.2207,32.2291,32.1871,32.1955,34500.0
2009-02-11 14:50:00,38.4,38.74,38.4,38.69,64000.0,32.2039,32.4891,32.2039,32.4471,64000.0
2009-02-11 15:00:00,38.7,38.74,38.57,38.63,63400.0,32.4555,32.4891,32.3465,32.3968,63400.0
2009-02-11 15:10:00,38.6,38.78,38.6,38.65,30600.0,32.3717,32.5226,32.3717,32.4136,30600.0
2009-02-11 15:20:00,38.64,38.64,38.54,38.6,17700.0,32.4052,32.4052,32.3213,32.3717,17700.0
2009-02-11 15:30:00,38.59,38.66,38.45,38.47,25200.0,32.3633,32.422,32.2459,32.2626,25200.0
2009-02-11 15:40:00,38.48,38.52,38.39,38.47,15000.0,32.271,32.3046,32.1955,32.2626,15000.0
2009-02-11 15:50:00,38.46,38.56,38.45,38.54,37000.0,32.2542,32.3381,32.2459,32.3213,37000.0
2009-02-12 09:30:00,38.01,38.07,37.82,37.93,44600.0,31.8769,31.9272,31.7175,31.8098,44600.0
2009-02-12 09:40:00,37.94,38.05,37.89,38.02,8100.0,31.8181,31.9104,31.7762,31.8852,8100.0
2009-02-12 09:50:00,38.02,38.02,37.78,37.86,19900.0,31.8852,31.8852,31.684,31.7511,19900.0
2009-02-12 10:00:00,37.85,37.9,37.69,37.9,17300.0,31.7427,31.7846,31.6085,31.7846,17300.0
2009-02-12 10:10:00,37.91,37.95,37.82,37.86,11900.0,31.793,31.8265,31.7175,31.7511,11900.0
2009-02-12 10:20:00,37.87,38.03,37.84,38.02,17800.0,31.7594,31.8936,31.7343,31.8852,17800.0
2009-02-12 10:30:00,38.0,38.02,37.94,37.96,11900.0,31.8685,31.8852,31.8181,31.8349,11900.0
2009-02-12 10:40:00,37.98,38.19,37.9,38.16,19000.0,31.8517,32.0278,31.7846,32.0026,19000.0
2009-02-12 10:50:00,38.18,38.2,38.08,38.13,14800.0,32.0194,32.0362,31.9356,31.9775,14800.0
2009-02-12 11:00:00,38.1,38.19,38.02,38.17,17900.0,31.9523,32.0278,31.8852,32.011,17900.0
2009-02-12 11:10:00,38.15,38.17,37.96,37.99,21400.0,31.9943,32.011,31.8349,31.8601,21400.0
2009-02-12 11:20:00,37.97,38.13,37.94,38.08,12200.0,31.8433,31.9775,31.8181,31.9356,12200.0
2009-02-12 11:30:00,38.07,38.18,38.07,38.17,9700.0,31.9272,32.0194,31.9272,32.011,9700.0
2009-02-12 11:40:00,38.18,38.38,38.18,38.37,13500.0,32.0194,32.1871,32.0194,32.1788,13500.0
2009-02-12 11:50:00,38.38,38.41,38.24,38.25,37500.0,32.1871,32.2123,32.0697,32.0781,37500.0
2009-02-12 12:00:00,38.23,38.37,38.23,38.3,36400.0,32.0614,32.1788,32.0614,32.1201,36400.0
2009-02-12 12:10:00,38.27,38.33,38.26,38.33,7700.0,32.0949,32.1452,32.0865,32.1452,7700.0
2009-02-12 12:20:00,38.35,38.54,38.33,38.51,19200.0,32.162,32.3213,32.1452,32.2962,19200.0
2009-02-12 12:30:00,38.51,38.53,38.44,38.44,12400.0,32.2962,32.3129,32.2375,32.2375,12400.0
2009-02-12 12:40:00,38.44,38.46,38.33,38.35,20900.0,32.2375,32.2542,32.1452,32.162,20900.0
2009-02-12 12:50:00,38.35,38.4,38.32,38.32,18700.0,32.162,32.2039,32.1368,32.1368,18700.0
2009-02-12 13:00:00,38.32,38.32,38.21,38.28,26100.0,32.1368,32.1368,32.0446,32.1033,26100.0
2009-02-12 13:10:00,38.29,38.36,38.14,38.15,36000.0,32.1117,32.1704,31.9859,31.9943,36000.0
2009-02-12 13:20:00,38.13,38.22,38.1,38.16,39100.0,31.9775,32.053,31.9523,32.0026,39100.0
2009-02-12 13:30:00,38.16,38.21,38.02,38.04,39200.0,32.0026,32.0446,31.8852,31.902,39200.0
2009-02-12 13:40:00,38.05,38.11,38.03,38.11,14700.0,31.9104,31.9607,31.8936,31.9607,14700.0
2009-02-12 13:50:00,38.12,38.26,38.12,38.24,17900.0,31.9691,32.0865,31.9691,32.0697,17900.0
2009-02-12 14:00:00,38.22,38.23,38.07,38.15,15300.0,32.053,32.0614,31.9272,31.9943,15300.0
2009-02-12 14:10:00,38.15,38.31,38.14,38.2,32400.0,31.9943,32.1284,31.9859,32.0362,32400.0
2009-02-12 14:20:00,38.22,38.23,38.07,38.09,17400.0,32.053,32.0614,31.9272,31.9439,17400.0
2009-02-12 14:30:00,38.08,38.13,37.91,37.95,30500.0,31.9356,31.9775,31.793,31.8265,30500.0
2009-02-12 14:40:00,37.94,37.95,37.78,37.86,35700.0,31.8181,31.8265,31.684,31.7511,35700.0
2009-02-12 14:50:00,37.85,37.85,37.76,37.81,32500.0,31.7427,31.7427,31.6672,31.7091,32500.0
2009-02-12 15:00:00,37.81,37.83,37.68,37.82,26600.0,31.7091,31.7259,31.6001,31.7175,26600.0
2009-02-12 15:10:00,37.87,38.07,37.87,38.05,80800.0,31.7594,31.9272,31.7594,31.9104,80800.0
2009-02-12 15:20:00,38.07,38.4,37.95,38.4,66200.0,31.9272,32.2039,31.8265,32.2039,66200.0
2009-02-12 15:30:00,38.38,38.47,38.24,38.36,54500.0,32.1871,32.2626,32.0697,32.1704,54500.0
2009-02-12 15:40:00,38.36,38.73,38.36,38.58,76800.0,32.1704,32.4807,32.1704,32.3549,76800.0
2009-02-12 15:50:00,38.59,38.85,38.57,38.78,68600.0,32.3633,32.5813,32.3465,32.5226,68600.0
2009-02-13 09:30:00,38.75,38.9,38.69,38.72,12500.0,32.4974,32.6232,32.4471,32.4723,12500.0
2009-02-13 09:40:00,38.67,38.74,38.6,38.65,13000.0,32.4304,32.4891,32.3717,32.4136,13000.0
2009-02-13 09:50:00,38.66,38.78,38.59,38.78,12800.0,32.422,32.5226,32.3633,32.5226,12800.0
2009-02-13 10:00:00,38.77,38.86,38.75,38.79,12300.0,32.5142,32.5897,32.4974,32.531,12300.0
2009-02-13 10:10:00,38.8,38.88,38.68,38.72,15500.0,32.5394,32.6065,32.4387,32.4723,15500.0
2009-02-13 10:20:00,38.72,38.93,38.72,38.93,14600.0,32.4723,32.6484,32.4723,32.6484,14600.0
2009-02-13 10:30:00,38.92,39.08,38.92,39.06,9200.0,32.64,32.7742,32.64,32.7574,9200.0
2009-02-13 10:40:00,39.05,39.07,38.95,38.97,9000.0,32.749,32.7658,32.6652,32.6819,9000.0
2009-02-13 10:50:00,39.01,39.08,38.96,39.03,7600.0,32.7155,32.7742,32.6736,32.7323,7600.0
2009-02-13 11:00:00,39.01,39.01,38.89,38.95,5100.0,32.7155,32.7155,32.6149,32.6652,5100.0
2009-02-13 11:10:00,38.95,38.95,38.81,38.83,8600.0,32.6652,32.6652,32.5478,32.5645,8600.0
2009-02-13 11:20:00,38.81,38.81,38.71,38.77,7500.0,32.5478,32.5478,32.4639,32.5142,7500.0
2009-02-13 11:30:00,38.77,38.87,38.77,38.81,8600.0,32.5142,32.5981,32.5142,32.5478,8600.0
2009-02-13 11:40:00,38.84,38.84,38.65,38.69,8300.0,32.5729,32.5729,32.4136,32.4471,8300.0
2009-02-13 11:50:00,38.65,38.73,38.64,38.65,6100.0,32.4136,32.4807,32.4052,32.4136,6100.0
2009-02-13 12:00:00,38.64,38.73,38.64,38.69,8800.0,32.4052,32.4807,32.4052,32.4471,8800.0
2009-02-13 12:10:00,38.68,38.74,38.62,38.66,13100.0,32.4387,32.4891,32.3884,32.422,13100.0
2009-02-13 12:20:00,38.64,38.75,38.62,38.74,14000.0,32.4052,32.4974,32.3884,32.4891,14000.0
2009-02-13 12:30:00,38.74,38.77,38.66,38.67,14100.0,32.4891,32.5142,32.422,32.4304,14100.0
2009-02-13 12:40:00,38.64,38.68,38.55,38.6,10900.0,32.4052,32.4387,32.3297,32.3717,10900.0
2009-02-13 12:50:00,38.59,38.59,38.48,38.57,5900.0,32.3633,32.3633,32.271,32.3465,5900.0
2009-02-13 13:00:00,38.52,38.64,38.52,38.62,6500.0,32.3046,32.4052,32.3046,32.3884,6500.0
2009-02-13 13:10:00,38.63,38.69,38.55,38.68,37100.0,32.3968,32.4471,32.3297,32.4387,37100.0
2009-02-13 13:20:00,38.68,38.74,38.68,38.73,26900.0,32.4387,32.4891,32.4387,32.4807,26900.0
2009-02-13 13:30:00,38.73,38.78,38.69,38.76,33400.0,32.4807,32.5226,32.4471,32.5058,33400.0
2009-02-13 13:40:00,38.75,38.94,38.69,38.94,22500.0,32.4974,32.6568,32.4471,32.6568,22500.0
2009-02-13 13:50:00,38.93,39.0,38.87,38.89,9900.0,32.6484,32.7071,32.5981,32.6149,9900.0
2009-02-13 14:00:00,38.92,38.98,38.79,38.81,13200.0,32.64,32.6903,32.531,32.5478,13200.0
2009-02-13 14:10:00,38.84,38.89,38.76,38.86,22200.0,32.5729,32.6149,32.5058,32.5897,22200.0
2009-02-13 14:20:00,38.89,38.89,38.81,38.83,11300.0,32.6149,32.6149,32.5478,32.5645,11300.0
2009-02-13 14:30:00,38.81,38.86,38.73,38.83,12000.0,32.5478,32.5897,32.4807,32.5645,12000.0
2009-02-13 14:40:00,38.82,38.89,38.77,38.81,21500.0,32.5562,32.6149,32.5142,32.5478,21500.0
2009-02-13 14:50:00,38.82,38.92,38.78,38.82,14500.0,32.5562,32.64,32.5226,32.5562,14500.0
2009-02-13 15:00:00,38.83,38.9,38.66,38.72,40000.0,32.5645,32.6232,32.422,32.4723,40000.0
2009-02-13 15:10:00,38.72,38.72,38.58,38.65,19300.0,32.4723,32.4723,32.3549,32.4136,19300.0
2009-02-13 15:20:00,38.63,38.81,38.63,38.8,15500.0,32.3968,32.5478,32.3968,32.5394,15500.0
2009-02-13 15:30:00,38.78,38.92,38.73,38.79,37400.0,32.5226,32.64,32.4807,32.531,37400.0
2009-02-13 15:40:00,38.77,38.88,38.72,38.86,22900.0,32.5142,32.6065,32.4723,32.5897,22900.0
2009-02-13 15:50:00,38.86,38.86,38.59,38.61,20900.0,32.5897,32.5897,32.3633,32.38,20900.0
2009-02-17 09:30:00,37.42,37.65,37.39,37.48,28000.0,31.3821,31.5749,31.3569,31.4324,28000.0
2009-02-17 09:40:00,37.44,37.55,37.2,37.22,46200.0,31.3988,31.4911,31.1975,31.2143,46200.0
2009-02-17 09:50:00,37.17,37.3,37.04,37.27,20400.0,31.1724,31.2814,31.0634,31.2563,20400.0
2009-02-17 10:00:00,37.28,37.41,37.25,37.39,16000.0,31.2646,31.3737,31.2395,31.3569,16000.0
2009-02-17 10:10:00,37.37,37.44,37.26,37.26,13000.0,31.3401,31.3988,31.2479,31.2479,13000.0
2009-02-17 10:20:00,37.27,37.34,37.23,37.34,10900.0,31.2563,31.315,31.2227,31.315,10900.0
2009-02-17 10:30:00,37.34,37.47,37.3,37.33,22000.0,31.315,31.424,31.2814,31.3066,22000.0
2009-02-17 10:40:00,37.35,37.43,37.3,37.38,22200.0,31.3233,31.3904,31.2814,31.3485,22200.0
2009-02-17 10:50:00,37.38,37.53,37.36,37.45,26500.0,31.3485,31.4743,31.3317,31.4072,26500.0
2009-02-17 11:00:00,37.37,37.41,37.32,37.34,8100.0,31.3401,31.3737,31.2982,31.315,8100.0
2009-02-17 11:10:00,37.35,37.43,37.35,37.39,21500.0,31.3233,31.3904,31.3233,31.3569,21500.0
2009-02-17 11:20:00,37.37,37.43,37.33,37.35,9100.0,31.3401,31.3904,31.3066,31.3233,9100.0
2009-02-17 11:30:00,37.31,37.33,37.26,37.27,12900.0,31.2898,31.3066,31.2479,31.2563,12900.0
2009-02-17 11:40:00,37.26,37.34,37.26,37.28,8600.0,31.2479,31.315,31.2479,31.2646,8600.0
2009-02-17 11:50:00,37.26,37.28,37.16,37.25,9500.0,31.2479,31.2646,31.164,31.2395,9500.0
2009-02-17 12:00:00,37.24,37.34,37.24,37.29,4900.0,31.2311,31.315,31.2311,31.273,4900.0
2009-02-17 12:10:00,37.28,37.3,37.22,37.26,6400.0,31.2646,31.2814,31.2143,31.2479,6400.0
2009-02-17 12:20:00,37.26,37.26,37.14,37.17,8600.0,31.2479,31.2479,31.1472,31.1724,8600.0
2009-02-17 12:30:00,37.25,37.3,37.25,37.3,3600.0,31.2395,31.2814,31.2395,31.2814,3600.0
2009-02-17 12:40:00,37.33,37.33,37.25,37.26,5800.0,31.3066,31.3066,31.2395,31.2479,5800.0
2009-02-17 12:50:00,37.22,37.3,37.21,37.29,13100.0,31.2143,31.2814,31.2059,31.273,13100.0
2009-02-17 13:00:00,37.3,37.32,37.2,37.23,105100.0,31.2814,31.2982,31.1975,31.2227,105100.0
2009-02-17 13:10:00,37.2,37.27,37.16,37.21,15800.0,31.1975,31.2563,31.164,31.2059,15800.0
2009-02-17 13:20:00,37.19,37.22,37.12,37.19,20700.0,31.1892,31.2143,31.1305,31.1892,20700.0
2009-02-17 13:30:00,37.19,37.29,37.15,37.23,12400.0,31.1892,31.273,31.1556,31.2227,12400.0
2009-02-17 13:40:00,37.24,37.47,37.24,37.41,13000.0,31.2311,31.424,31.2311,31.3737,13000.0
2009-02-17 13:50:00,37.41,37.42,37.25,37.29,19200.0,31.3737,31.3821,31.2395,31.273,19200.0
2009-02-17 14:00:00,37.29,37.43,37.24,37.4,13600.0,31.273,31.3904,31.2311,31.3653,13600.0
2009-02-17 14:10:00,37.38,37.43,37.36,37.38,76700.0,31.3485,31.3904,31.3317,31.3485,76700.0
2009-02-17 14:20:00,37.41,37.43,37.25,37.3,19900.0,31.3737,31.3904,31.2395,31.2814,19900.0
2009-02-17 14:30:00,37.29,37.49,37.28,37.45,21600.0,31.273,31.4408,31.2646,31.4072,21600.0
2009-02-17 14:40:00,37.43,37.45,37.33,37.34,14300.0,31.3904,31.4072,31.3066,31.315,14300.0
2009-02-17 14:50:00,37.36,37.43,37.25,37.31,31100.0,31.3317,31.3904,31.2395,31.2898,31100.0
2009-02-17 15:00:00,37.29,37.44,37.2,37.39,42000.0,31.273,31.3988,31.1975,31.3569,42000.0
2009-02-17 15:10:00,37.38,37.46,37.26,37.29,133600.0,31.3485,31.4156,31.2479,31.273,133600.0
2009-02-17 15:20:00,37.25,37.33,37.14,37.24,38700.0,31.2395,31.3066,31.1472,31.2311,38700.0
2009-02-17 15:30:00,37.24,37.65,37.24,37.57,174400.0,31.2311,31.5749,31.2311,31.5078,174400.0
2009-02-17 15:40:00,37.56,37.58,37.29,37.3,49500.0,31.4995,31.5162,31.273,31.2814,49500.0
2009-02-17 15:50:00,37.31,37.36,37.14,37.14,36700.0,31.2898,31.3317,31.1472,31.1472,36700.0
2009-02-18 09:30:00,37.37,37.44,37.21,37.23,19400.0,31.3401,31.3988,31.2059,31.2227,19400.0
2009-02-18 09:40:00,37.23,37.39,37.2,37.26,18800.0,31.2227,31.3569,31.1975,31.2479,18800.0
2009-02-18 09:50:00,37.19,37.24,37.06,37.09,13700.0,31.1892,31.2311,31.0801,31.1053,13700.0
2009-02-18 10:00:00,37.09,37.13,36.86,36.87,30400.0,31.1053,31.1388,30.9124,30.9208,30400.0
2009-02-18 10:10:00,36.86,36.96,36.78,36.89,29100.0,30.9124,30.9963,30.8453,30.9376,29100.0
2009-02-18 10:20:00,36.92,37.06,36.92,37.02,20000.0,30.9627,31.0801,30.9627,31.0466,20000.0
2009-02-18 10:30:00,37.04,37.15,37.04,37.09,12300.0,31.0634,31.1556,31.0634,31.1053,12300.0
2009-02-18 10:40:00,37.1,37.22,37.08,37.13,8000.0,31.1137,31.2143,31.0969,31.1388,8000.0
2009-02-18 10:50:00,37.13,37.16,37.06,37.12,10300.0,31.1388,31.164,31.0801,31.1305,10300.0
2009-02-18 11:00:00,37.13,37.14,37.05,37.12,14300.0,31.1388,31.1472,31.0718,31.1305,14300.0
2009-02-18 11:10:00,37.14,37.32,37.14,37.28,8000.0,31.1472,31.2982,31.1472,31.2646,8000.0
2009-02-18 11:20:00,37.3,37.46,37.3,37.43,11000.0,31.2814,31.4156,31.2814,31.3904,11000.0
2009-02-18 11:30:00,37.41,37.41,37.35,37.39,2500.0,31.3737,31.3737,31.3233,31.3569,2500.0
2009-02-18 11:40:00,37.39,37.49,37.37,37.37,7700.0,31.3569,31.4408,31.3401,31.3401,7700.0
2009-02-18 11:50:00,37.34,37.4,37.29,37.35,8200.0,31.315,31.3653,31.273,31.3233,8200.0
2009-02-18 12:00:00,37.34,37.5,37.3,37.46,15800.0,31.315,31.4491,31.2814,31.4156,15800.0
2009-02-18 12:10:00,37.49,37.53,37.4,37.4,11100.0,31.4408,31.4743,31.3653,31.3653,11100.0
2009-02-18 12:20:00,37.41,37.43,37.28,37.35,8800.0,31.3737,31.3904,31.2646,31.3233,8800.0
2009-02-18 12:30:00,37.37,37.4,37.25,37.25,8600.0,31.3401,31.3653,31.2395,31.2395,8600.0
2009-02-18 12:40:00,37.24,37.33,37.24,37.26,4500.0,31.2311,31.3066,31.2311,31.2479,4500.0
2009-02-18 12:50:00,37.24,37.38,37.2,37.31,7900.0,31.2311,31.3485,31.1975,31.2898,7900.0
2009-02-18 13:00:00,37.34,37.43,37.23,37.26,20500.0,31.315,31.3904,31.2227,31.2479,20500.0
2009-02-18 13:10:00,37.26,37.33,37.15,37.15,5100.0,31.2479,31.3066,31.1556,31.1556,5100.0
2009-02-18 13:20:00,37.15,37.23,37.14,37.23,7900.0,31.1556,31.2227,31.1472,31.2227,7900.0
2009-02-18 13:30:00,37.23,37.23,37.08,37.09,21700.0,31.2227,31.2227,31.0969,31.1053,21700.0
2009-02-18 13:40:00,37.09,37.14,37.05,37.11,6900.0,31.1053,31.1472,31.0718,31.1221,6900.0
2009-02-18 13:50:00,37.08,37.15,37.03,37.1,9800.0,31.0969,31.1556,31.055,31.1137,9800.0
2009-02-18 14:00:00,37.05,37.23,37.01,37.23,5900.0,31.0718,31.2227,31.0382,31.2227,5900.0
2009-02-18 14:10:00,37.21,37.22,36.95,37.08,28400.0,31.2059,31.2143,30.9879,31.0969,28400.0
2009-02-18 14:20:00,37.08,37.19,37.05,37.16,14200.0,31.0969,31.1892,31.0718,31.164,14200.0
2009-02-18 14:30:00,37.13,37.24,37.07,37.09,10500.0,31.1388,31.2311,31.0885,31.1053,10500.0
2009-02-18 14:40:00,37.07,37.12,37.01,37.06,12800.0,31.0885,31.1305,31.0382,31.0801,12800.0
2009-02-18 14:50:00,37.1,37.29,37.02,37.28,14600.0,31.1137,31.273,31.0466,31.2646,14600.0
2009-02-18 15:00:00,37.31,37.35,37.13,37.13,21400.0,31.2898,31.3233,31.1388,31.1388,21400.0
2009-02-18 15:10:00,37.13,37.32,37.13,37.27,34300.0,31.1388,31.2982,31.1388,31.2563,34300.0
2009-02-18 15:20:00,37.28,37.32,37.12,37.15,21400.0,31.2646,31.2982,31.1305,31.1556,21400.0
2009-02-18 15:30:00,37.16,37.25,37.12,37.19,11900.0,31.164,31.2395,31.1305,31.1892,11900.0
2009-02-18 15:40:00,37.16,37.29,37.16,37.2,13500.0,31.164,31.273,31.164,31.1975,13500.0
2009-02-18 15:50:00,37.18,37.27,37.17,37.18,34600.0,31.1808,31.2563,31.1724,31.1808,34600.0
2009-02-19 09:30:00,37.51,37.58,37.45,37.52,19000.0,31.4575,31.5162,31.4072,31.4659,19000.0
2009-02-19 09:40:00,37.61,37.65,37.52,37.52,20200.0,31.5414,31.5749,31.4659,31.4659,20200.0
2009-02-19 09:50:00,37.53,37.59,37.48,37.58,18200.0,31.4743,31.5246,31.4324,31.5162,18200.0
2009-02-19 10:00:00,37.58,37.61,37.48,37.58,36000.0,31.5162,31.5414,31.4324,31.5162,36000.0
2009-02-19 10:10:00,37.55,37.55,37.35,37.36,21600.0,31.4911,31.4911,31.3233,31.3317,21600.0
2009-02-19 10:20:00,37.36,37.4,37.29,37.38,10600.0,31.3317,31.3653,31.273,31.3485,10600.0
2009-02-19 10:30:00,37.35,37.35,37.21,37.27,8500.0,31.3233,31.3233,31.2059,31.2563,8500.0
2009-02-19 10:40:00,37.25,37.35,37.25,37.32,8700.0,31.2395,31.3233,31.2395,31.2982,8700.0
2009-02-19 10:50:00,37.29,37.32,37.21,37.21,12600.0,31.273,31.2982,31.2059,31.2059,12600.0
2009-02-19 11:00:00,37.23,37.41,37.22,37.41,18200.0,31.2227,31.3737,31.2143,31.3737,18200.0
2009-02-19 11:10:00,37.38,37.42,37.38,37.4,6300.0,31.3485,31.3821,31.3485,31.3653,6300.0
2009-02-19 11:20:00,37.4,37.4,37.29,37.31,3200.0,31.3653,31.3653,31.273,31.2898,3200.0
2009-02-19 11:30:00,37.28,37.31,37.23,37.27,8700.0,31.2646,31.2898,31.2227,31.2563,8700.0
2009-02-19 11:40:00,37.28,37.28,37.12,37.12,16000.0,31.2646,31.2646,31.1305,31.1305,16000.0
2009-02-19 11:50:00,37.13,37.2,37.05,37.08,8100.0,31.1388,31.1975,31.0718,31.0969,8100.0
2009-02-19 12:00:00,37.08,37.1,36.95,37.06,12400.0,31.0969,31.1137,30.9879,31.0801,12400.0
2009-02-19 12:10:00,37.07,37.07,36.93,37.0,7600.0,31.0885,31.0885,30.9711,31.0298,7600.0
2009-02-19 12:20:00,37.03,37.07,36.98,37.02,13900.0,31.055,31.0885,31.013,31.0466,13900.0
2009-02-19 12:30:00,37.0,37.11,37.0,37.08,27300.0,31.0298,31.1221,31.0298,31.0969,27300.0
2009-02-19 12:40:00,37.12,37.12,37.04,37.08,8900.0,31.1305,31.1305,31.0634,31.0969,8900.0
2009-02-19 12:50:00,37.07,37.14,37.07,37.1,7500.0,31.0885,31.1472,31.0885,31.1137,7500.0
2009-02-19 13:00:00,37.09,37.19,37.02,37.18,6300.0,31.1053,31.1892,31.0466,31.1808,6300.0
2009-02-19 13:10:00,37.2,37.29,37.17,37.29,8200.0,31.1975,31.273,31.1724,31.273,8200.0
2009-02-19 13:20:00,37.24,37.33,37.22,37.31,4100.0,31.2311,31.3066,31.2143,31.2898,4100.0
2009-02-19 13:30:00,37.31,37.31,37.21,37.25,19700.0,31.2898,31.2898,31.2059,31.2395,19700.0
2009-02-19 13:40:00,37.21,37.23,37.17,37.2,29500.0,31.2059,31.2227,31.1724,31.1975,29500.0
2009-02-19 13:50:00,37.21,37.21,37.08,37.13,9500.0,31.2059,31.2059,31.0969,31.1388,9500.0
2009-02-19 14:00:00,37.15,37.22,37.15,37.18,10100.0,31.1556,31.2143,31.1556,31.1808,10100.0
2009-02-19 14:10:00,37.2,37.21,37.0,37.02,7800.0,31.1975,31.2059,31.0298,31.0466,7800.0
2009-02-19 14:20:00,37.03,37.12,37.01,37.12,6900.0,31.055,31.1305,31.0382,31.1305,6900.0
2009-02-19 14:30:00,37.08,37.11,37.02,37.11,22800.0,31.0969,31.1221,31.0466,31.1221,22800.0
2009-02-19 14:40:00,37.13,37.13,36.96,36.96,29600.0,31.1388,31.1388,30.9963,30.9963,29600.0
2009-02-19 14:50:00,36.96,37.12,36.94,37.07,20200.0,30.9963,31.1305,30.9795,31.0885,20200.0
2009-02-19 15:00:00,37.07,37.12,36.97,36.98,9600.0,31.0885,31.1305,31.0047,31.013,9600.0
2009-02-19 15:10:00,36.96,36.97,36.83,36.9,22800.0,30.9963,31.0047,30.8873,30.946,22800.0
2009-02-19 15:20:00,36.93,37.08,36.86,37.03,24200.0,30.9711,31.0969,30.9124,31.055,24200.0
2009-02-19 15:30:00,37.01,37.01,36.78,36.79,24500.0,31.0382,31.0382,30.8453,30.8537,24500.0
2009-02-19 15:40:00,36.8,37.09,36.76,37.06,23900.0,30.8621,31.1053,30.8285,31.0801,23900.0
2009-02-19 15:50:00,37.02,37.07,36.85,36.87,39100.0,31.0466,31.0885,30.904,30.9208,39100.0
2009-02-20 09:30:00,36.27,36.46,36.26,36.39,44900.0,30.4176,30.577,30.4092,30.5182,44900.0
2009-02-20 09:40:00,36.4,36.58,36.36,36.54,28600.0,30.5266,30.6776,30.4931,30.644,28600.0
2009-02-20 09:50:00,36.53,36.66,36.53,36.63,13100.0,30.6357,30.7447,30.6357,30.7195,13100.0
2009-02-20 10:00:00,36.66,36.84,36.55,36.84,27100.0,30.7447,30.8956,30.6524,30.8956,27100.0
2009-02-20 10:10:00,36.77,36.81,36.63,36.63,16500.0,30.8369,30.8705,30.7195,30.7195,16500.0
2009-02-20 10:20:00,36.62,36.72,36.57,36.72,37800.0,30.7111,30.795,30.6692,30.795,37800.0
2009-02-20 10:30:00,36.67,36.7,36.59,36.68,51700.0,30.7531,30.7782,30.686,30.7615,51700.0
2009-02-20 10:40:00,36.68,36.78,36.62,36.72,46700.0,30.7615,30.8453,30.7111,30.795,46700.0
2009-02-20 10:50:00,36.65,36.66,36.5,36.54,50000.0,30.7363,30.7447,30.6105,30.644,50000.0
2009-02-20 11:00:00,36.52,36.61,36.45,36.45,26800.0,30.6273,30.7027,30.5686,30.5686,26800.0
2009-02-20 11:10:00,36.46,36.49,36.35,36.4,16500.0,30.577,30.6021,30.4847,30.5266,16500.0
2009-02-20 11:20:00,36.46,36.5,36.39,36.43,11900.0,30.577,30.6105,30.5182,30.5518,11900.0
2009-02-20 11:30:00,36.39,36.48,36.33,36.48,21600.0,30.5182,30.5937,30.4679,30.5937,21600.0
2009-02-20 11:40:00,36.48,36.5,36.4,36.46,11600.0,30.5937,30.6105,30.5266,30.577,11600.0
2009-02-20 11:50:00,36.45,36.48,36.39,36.41,11000.0,30.5686,30.5937,30.5182,30.535,11000.0
2009-02-20 12:00:00,36.42,36.55,36.42,36.55,15600.0,30.5434,30.6524,30.5434,30.6524,15600.0
2009-02-20 12:10:00,36.56,36.62,36.5,36.55,17000.0,30.6608,30.7111,30.6105,30.6524,17000.0
2009-02-20 12:20:00,36.55,36.56,36.46,36.51,7800.0,30.6524,30.6608,30.577,30.6189,7800.0
2009-02-20 12:30:00,36.48,36.5,36.43,36.5,14200.0,30.5937,30.6105,30.5518,30.6105,14200.0
2009-02-20 12:40:00,36.49,36.49,36.25,36.25,27900.0,30.6021,30.6021,30.4008,30.4008,27900.0
2009-02-20 12:50:00,36.26,36.3,36.19,36.27,13400.0,30.4092,30.4428,30.3505,30.4176,13400.0
2009-02-20 13:00:00,36.25,36.28,36.15,36.18,20700.0,30.4008,30.426,30.317,30.3421,20700.0
2009-02-20 13:10:00,36.18,36.19,36.06,36.11,29700.0,30.3421,30.3505,30.2415,30.2834,29700.0
2009-02-20 13:20:00,36.12,36.24,36.12,36.21,17100.0,30.2918,30.3925,30.2918,30.3673,17100.0
2009-02-20 13:30:00,36.2,36.23,36.15,36.22,4300.0,30.3589,30.3841,30.317,30.3757,4300.0
2009-02-20 13:40:00,36.21,36.3,36.18,36.23,13600.0,30.3673,30.4428,30.3421,30.3841,13600.0
2009-02-20 13:50:00,36.25,36.37,36.23,36.32,37500.0,30.4008,30.5015,30.3841,30.4595,37500.0
2009-02-20 14:00:00,36.3,36.32,36.19,36.31,29800.0,30.4428,30.4595,30.3505,30.4512,29800.0
2009-02-20 14:10:00,36.3,36.64,36.23,36.53,49100.0,30.4428,30.7279,30.3841,30.6357,49100.0
2009-02-20 14:20:00,36.49,36.87,36.48,36.58,34400.0,30.6021,30.9208,30.5937,30.6776,34400.0
2009-02-20 14:30:00,36.61,36.86,36.6,36.81,33500.0,30.7027,30.9124,30.6944,30.8705,33500.0
2009-02-20 14:40:00,36.82,36.94,36.72,36.93,18400.0,30.8789,30.9795,30.795,30.9711,18400.0
2009-02-20 14:50:00,36.92,37.04,36.73,36.82,27400.0,30.9627,31.0634,30.8034,30.8789,27400.0
2009-02-20 15:00:00,36.75,36.78,36.58,36.75,13200.0,30.8202,30.8453,30.6776,30.8202,13200.0
2009-02-20 15:10:00,36.67,36.77,36.58,36.72,12900.0,30.7531,30.8369,30.6776,30.795,12900.0
2009-02-20 15:20:00,36.73,36.75,36.49,36.55,25600.0,30.8034,30.8202,30.6021,30.6524,25600.0
2009-02-20 15:30:00,36.5,36.65,36.43,36.63,31300.0,30.6105,30.7363,30.5518,30.7195,31300.0
2009-02-20 15:40:00,36.58,36.63,36.46,36.57,25100.0,30.6776,30.7195,30.577,30.6692,25100.0
2009-02-20 15:50:00,36.57,36.72,36.53,36.62,25100.0,30.6692,30.795,30.6357,30.7111,25100.0
2009-02-23 09:30:00,36.86,36.94,36.68,36.82,10500.0,30.9124,30.9795,30.7615,30.8789,10500.0
2009-02-23 09:40:00,36.77,36.77,36.51,36.53,15500.0,30.8369,30.8369,30.6189,30.6357,15500.0
2009-02-23 09:50:00,36.52,36.59,36.44,36.47,25200.0,30.6273,30.686,30.5602,30.5853,25200.0
2009-02-23 10:00:00,36.48,36.52,36.3,36.34,21400.0,30.5937,30.6273,30.4428,30.4763,21400.0
2009-02-23 10:10:00,36.38,36.38,36.23,36.29,14700.0,30.5099,30.5099,30.3841,30.4344,14700.0
2009-02-23 10:20:00,36.31,36.35,36.28,36.3,15800.0,30.4512,30.4847,30.426,30.4428,15800.0
2009-02-23 10:30:00,36.29,36.3,36.08,36.12,19000.0,30.4344,30.4428,30.2583,30.2918,19000.0
2009-02-23 10:40:00,36.12,36.24,36.09,36.22,13000.0,30.2918,30.3925,30.2667,30.3757,13000.0
2009-02-23 10:50:00,36.24,36.26,36.04,36.04,10600.0,30.3925,30.4092,30.2247,30.2247,10600.0
2009-02-23 11:00:00,36.04,36.12,36.03,36.08,16600.0,30.2247,30.2918,30.2163,30.2583,16600.0
2009-02-23 11:10:00,36.09,36.18,36.03,36.03,24500.0,30.2667,30.3421,30.2163,30.2163,24500.0
2009-02-23 11:20:00,36.05,36.15,36.02,36.15,13800.0,30.2331,30.317,30.2079,30.317,13800.0
2009-02-23 11:30:00,36.07,36.07,35.92,35.99,33800.0,30.2499,30.2499,30.1241,30.1828,33800.0
2009-02-23 11:40:00,35.99,36.0,35.89,35.94,12700.0,30.1828,30.1912,30.0989,30.1409,12700.0
2009-02-23 11:50:00,35.93,35.97,35.88,35.94,30700.0,30.1325,30.166,30.0905,30.1409,30700.0
2009-02-23 12:00:00,35.92,35.93,35.86,35.87,8700.0,30.1241,30.1325,30.0738,30.0822,8700.0
2009-02-23 12:10:00,35.86,35.94,35.86,35.9,18900.0,30.0738,30.1409,30.0738,30.1073,18900.0
2009-02-23 12:20:00,35.89,35.95,35.86,35.87,13800.0,30.0989,30.1492,30.0738,30.0822,13800.0
2009-02-23 12:30:00,35.86,35.86,35.78,35.82,23700.0,30.0738,30.0738,30.0067,30.0402,23700.0
2009-02-23 12:40:00,35.8,35.84,35.68,35.7,30300.0,30.0234,30.057,29.9228,29.9396,30300.0
2009-02-23 12:50:00,35.71,35.73,35.56,35.56,12100.0,29.948,29.9647,29.8222,29.8222,12100.0
2009-02-23 13:00:00,35.55,35.74,35.55,35.74,20500.0,29.8138,29.9731,29.8138,29.9731,20500.0
2009-02-23 13:10:00,35.76,35.8,35.74,35.76,8300.0,29.9899,30.0234,29.9731,29.9899,8300.0
2009-02-23 13:20:00,35.72,35.79,35.7,35.73,21800.0,29.9564,30.0151,29.9396,29.9647,21800.0
2009-02-23 13:30:00,35.73,35.77,35.65,35.74,28000.0,29.9647,29.9983,29.8977,29.9731,28000.0
2009-02-23 13:40:00,35.76,35.82,35.72,35.74,46400.0,29.9899,30.0402,29.9564,29.9731,46400.0
2009-02-23 13:50:00,35.74,35.76,35.66,35.7,33700.0,29.9731,29.9899,29.906,29.9396,33700.0
2009-02-23 14:00:00,35.68,35.73,35.6,35.64,38700.0,29.9228,29.9647,29.8557,29.8893,38700.0
2009-02-23 14:10:00,35.63,35.84,35.61,35.79,17800.0,29.8809,30.057,29.8641,30.0151,17800.0
2009-02-23 14:20:00,35.81,35.87,35.78,35.87,26000.0,30.0318,30.0822,30.0067,30.0822,26000.0
2009-02-23 14:30:00,35.86,35.89,35.73,35.78,17800.0,30.0738,30.0989,29.9647,30.0067,17800.0
2009-02-23 14:40:00,35.78,35.81,35.6,35.62,18100.0,30.0067,30.0318,29.8557,29.8725,18100.0
2009-02-23 14:50:00,35.62,35.66,35.41,35.42,42200.0,29.8725,29.906,29.6964,29.7048,42200.0
2009-02-23 15:00:00,35.39,35.6,35.37,35.53,42600.0,29.6796,29.8557,29.6628,29.797,42600.0
2009-02-23 15:10:00,35.5,35.59,35.45,35.48,32800.0,29.7719,29.8473,29.7299,29.7551,32800.0
2009-02-23 15:20:00,35.49,35.5,35.28,35.41,34300.0,29.7635,29.7719,29.5874,29.6964,34300.0
2009-02-23 15:30:00,35.41,35.57,35.41,35.43,27000.0,29.6964,29.8306,29.6964,29.7131,27000.0
2009-02-23 15:40:00,35.42,35.46,35.29,35.3,31700.0,29.7048,29.7383,29.5957,29.6041,31700.0
2009-02-23 15:50:00,35.28,35.39,35.23,35.32,34800.0,29.5874,29.6796,29.5454,29.6209,34800.0
2009-02-24 09:30:00,35.56,35.78,35.46,35.78,37400.0,29.8222,30.0067,29.7383,30.0067,37400.0
2009-02-24 09:40:00,35.76,35.79,35.66,35.75,19500.0,29.9899,30.0151,29.906,29.9815,19500.0
2009-02-24 09:50:00,35.77,35.84,35.64,35.66,15200.0,29.9983,30.057,29.8893,29.906,15200.0
2009-02-24 10:00:00,35.63,35.63,35.45,35.57,31900.0,29.8809,29.8809,29.7299,29.8306,31900.0
2009-02-24 10:10:00,35.57,35.59,35.39,35.45,27600.0,29.8306,29.8473,29.6796,29.7299,27600.0
2009-02-24 10:20:00,35.46,35.65,35.42,35.63,28100.0,29.7383,29.8977,29.7048,29.8809,28100.0
2009-02-24 10:30:00,35.63,35.82,35.63,35.73,58400.0,29.8809,30.0402,29.8809,29.9647,58400.0
2009-02-24 10:40:00,35.72,35.97,35.69,35.96,12400.0,29.9564,30.166,29.9312,30.1576,12400.0
2009-02-24 10:50:00,35.97,35.97,35.74,35.81,23500.0,30.166,30.166,29.9731,30.0318,23500.0
2009-02-24 11:00:00,35.81,35.88,35.77,35.77,14000.0,30.0318,30.0905,29.9983,29.9983,14000.0
2009-02-24 11:10:00,35.78,35.9,35.76,35.78,16400.0,30.0067,30.1073,29.9899,30.0067,16400.0
2009-02-24 11:20:00,35.75,35.85,35.71,35.78,16500.0,29.9815,30.0654,29.948,30.0067,16500.0
2009-02-24 11:30:00,35.78,35.79,35.64,35.71,12200.0,30.0067,30.0151,29.8893,29.948,12200.0
2009-02-24 11:40:00,35.71,35.73,35.56,35.56,5600.0,29.948,29.9647,29.8222,29.8222,5600.0
2009-02-24 11:50:00,35.54,35.64,35.54,35.56,15800.0,29.8054,29.8893,29.8054,29.8222,15800.0
2009-02-24 12:00:00,35.58,35.68,35.54,35.54,14200.0,29.8389,29.9228,29.8054,29.8054,14200.0
2009-02-24 12:10:00,35.53,35.54,35.46,35.51,8200.0,29.797,29.8054,29.7383,29.7802,8200.0
2009-02-24 12:20:00,35.54,35.59,35.51,35.58,12600.0,29.8054,29.8473,29.7802,29.8389,12600.0
2009-02-24 12:30:00,35.58,35.74,35.58,35.69,13800.0,29.8389,29.9731,29.8389,29.9312,13800.0
2009-02-24 12:40:00,35.65,35.73,35.65,35.71,13100.0,29.8977,29.9647,29.8977,29.948,13100.0
2009-02-24 12:50:00,35.78,35.78,35.69,35.71,6800.0,30.0067,30.0067,29.9312,29.948,6800.0
2009-02-24 13:00:00,35.72,35.81,35.68,35.75,13200.0,29.9564,30.0318,29.9228,29.9815,13200.0
2009-02-24 13:10:00,35.72,35.72,35.56,35.61,12400.0,29.9564,29.9564,29.8222,29.8641,12400.0
2009-02-24 13:20:00,35.61,35.97,35.61,35.96,10800.0,29.8641,30.166,29.8641,30.1576,10800.0
2009-02-24 13:30:00,35.98,36.06,35.96,36.02,26700.0,30.1744,30.2415,30.1576,30.2079,26700.0
2009-02-24 13:40:00,36.03,36.05,35.94,35.98,19100.0,30.2163,30.2331,30.1409,30.1744,19100.0
2009-02-24 13:50:00,35.99,36.12,35.98,36.1,44900.0,30.1828,30.2918,30.1744,30.275,44900.0
2009-02-24 14:00:00,36.11,36.13,36.05,36.08,10700.0,30.2834,30.3002,30.2331,30.2583,10700.0
2009-02-24 14:10:00,36.04,36.27,36.0,36.27,9700.0,30.2247,30.4176,30.1912,30.4176,9700.0
2009-02-24 14:20:00,36.24,36.3,36.21,36.25,20200.0,30.3925,30.4428,30.3673,30.4008,20200.0
2009-02-24 14:30:00,36.25,36.3,36.17,36.23,15500.0,30.4008,30.4428,30.3337,30.3841,15500.0
2009-02-24 14:40:00,36.24,36.28,36.14,36.2,12800.0,30.3925,30.426,30.3086,30.3589,12800.0
2009-02-24 14:50:00,36.19,36.32,36.14,36.26,12200.0,30.3505,30.4595,30.3086,30.4092,12200.0
2009-02-24 15:00:00,36.29,36.41,36.28,36.4,12100.0,30.4344,30.535,30.426,30.5266,12100.0
2009-02-24 15:10:00,36.4,36.54,36.37,36.54,28600.0,30.5266,30.644,30.5015,30.644,28600.0
2009-02-24 15:20:00,36.54,36.59,36.46,36.47,43300.0,30.644,30.686,30.577,30.5853,43300.0
2009-02-24 15:30:00,36.49,36.51,36.33,36.41,28400.0,30.6021,30.6189,30.4679,30.535,28400.0
2009-02-24 15:40:00,36.44,36.5,36.35,36.49,43900.0,30.5602,30.6105,30.4847,30.6021,43900.0
2009-02-24 15:50:00,36.48,36.51,36.37,36.37,27400.0,30.5937,30.6189,30.5015,30.5015,27400.0
2009-02-25 09:30:00,36.17,36.26,36.13,36.22,7700.0,30.3337,30.4092,30.3002,30.3757,7700.0
2009-02-25 09:40:00,36.14,36.21,35.98,36.09,24400.0,30.3086,30.3673,30.1744,30.2667,24400.0
2009-02-25 09:50:00,36.1,36.11,36.03,36.06,29500.0,30.275,30.2834,30.2163,30.2415,29500.0
2009-02-25 10:00:00,36.04,36.04,35.71,35.77,50000.0,30.2247,30.2247,29.948,29.9983,50000.0
2009-02-25 10:10:00,35.77,35.81,35.68,35.81,15300.0,29.9983,30.0318,29.9228,30.0318,15300.0
2009-02-25 10:20:00,35.8,35.93,35.8,35.93,12300.0,30.0234,30.1325,30.0234,30.1325,12300.0
2009-02-25 10:30:00,35.95,35.95,35.8,35.8,11000.0,30.1492,30.1492,30.0234,30.0234,11000.0
2009-02-25 10:40:00,35.83,35.86,35.59,35.65,13100.0,30.0486,30.0738,29.8473,29.8977,13100.0
2009-02-25 10:50:00,35.66,35.74,35.66,35.69,8200.0,29.906,29.9731,29.906,29.9312,8200.0
2009-02-25 11:00:00,35.73,35.86,35.69,35.83,13600.0,29.9647,30.0738,29.9312,30.0486,13600.0
2009-02-25 11:10:00,35.8,35.84,35.76,35.8,4600.0,30.0234,30.057,29.9899,30.0234,4600.0
2009-02-25 11:20:00,35.82,35.94,35.82,35.91,12600.0,30.0402,30.1409,30.0402,30.1157,12600.0
2009-02-25 11:30:00,35.91,35.98,35.87,35.91,12300.0,30.1157,30.1744,30.0822,30.1157,12300.0
2009-02-25 11:40:00,35.9,36.11,35.9,36.03,10500.0,30.1073,30.2834,30.1073,30.2163,10500.0
2009-02-25 11:50:00,36.04,36.04,35.77,35.8,13600.0,30.2247,30.2247,29.9983,30.0234,13600.0
2009-02-25 12:00:00,35.81,35.88,35.77,35.82,98000.0,30.0318,30.0905,29.9983,30.0402,98000.0
2009-02-25 12:10:00,35.8,35.82,35.74,35.75,16300.0,30.0234,30.0402,29.9731,29.9815,16300.0
2009-02-25 12:20:00,35.78,35.8,35.69,35.71,50300.0,30.0067,30.0234,29.9312,29.948,50300.0
2009-02-25 12:30:00,35.69,35.79,35.69,35.77,29600.0,29.9312,30.0151,29.9312,29.9983,29600.0
2009-02-25 12:40:00,35.77,35.77,35.62,35.65,66400.0,29.9983,29.9983,29.8725,29.8977,66400.0
2009-02-25 12:50:00,35.66,35.78,35.65,35.76,13400.0,29.906,30.0067,29.8977,29.9899,13400.0
2009-02-25 13:00:00,35.73,35.92,35.73,35.88,15400.0,29.9647,30.1241,29.9647,30.0905,15400.0
2009-02-25 13:10:00,35.88,35.88,35.76,35.84,20100.0,30.0905,30.0905,29.9899,30.057,20100.0
2009-02-25 13:20:00,35.84,35.84,35.73,35.79,9000.0,30.057,30.057,29.9647,30.0151,9000.0
2009-02-25 13:30:00,35.79,35.98,35.78,35.97,18200.0,30.0151,30.1744,30.0067,30.166,18200.0
2009-02-25 13:40:00,35.98,36.14,35.98,36.14,22900.0,30.1744,30.3086,30.1744,30.3086,22900.0
2009-02-25 13:50:00,36.18,36.3,36.12,36.26,16400.0,30.3421,30.4428,30.2918,30.4092,16400.0
2009-02-25 14:00:00,36.26,36.3,35.89,35.92,35600.0,30.4092,30.4428,30.0989,30.1241,35600.0
2009-02-25 14:10:00,35.95,36.03,35.79,35.85,32300.0,30.1492,30.2163,30.0151,30.0654,32300.0
2009-02-25 14:20:00,35.82,36.07,35.79,36.07,26900.0,30.0402,30.2499,30.0151,30.2499,26900.0
2009-02-25 14:30:00,36.1,36.13,35.97,36.01,25900.0,30.275,30.3002,30.166,30.1996,25900.0
2009-02-25 14:40:00,36.0,36.21,36.0,36.09,27200.0,30.1912,30.3673,30.1912,30.2667,27200.0
2009-02-25 14:50:00,36.09,36.24,36.04,36.09,66900.0,30.2667,30.3925,30.2247,30.2667,66900.0
2009-02-25 15:00:00,36.09,36.38,36.05,36.33,61200.0,30.2667,30.5099,30.2331,30.4679,61200.0
2009-02-25 15:10:00,36.34,36.6,36.18,36.55,41400.0,30.4763,30.6944,30.3421,30.6524,41400.0
2009-02-25 15:20:00,36.52,36.64,36.48,36.53,22900.0,30.6273,30.7279,30.5937,30.6357,22900.0
2009-02-25 15:30:00,36.53,36.62,36.46,36.46,45900.0,30.6357,30.7111,30.577,30.577,45900.0
2009-02-25 15:40:00,36.47,36.48,36.25,36.29,38600.0,30.5853,30.5937,30.4008,30.4344,38600.0
2009-02-25 15:50:00,36.28,36.3,35.98,35.99,87500.0,30.426,30.4428,30.1744,30.1828,87500.0
2009-02-26 09:30:00,36.35,36.35,36.13,36.13,22600.0,30.4847,30.4847,30.3002,30.3002,22600.0
2009-02-26 09:40:00,36.09,36.17,35.97,36.0,18300.0,30.2667,30.3337,30.166,30.1912,18300.0
2009-02-26 09:50:00,36.04,36.14,36.04,36.11,4700.0,30.2247,30.3086,30.2247,30.2834,4700.0
2009-02-26 10:00:00,36.15,36.32,36.09,36.2,12700.0,30.317,30.4595,30.2667,30.3589,12700.0
2009-02-26 10:10:00,36.18,36.18,36.04,36.13,5600.0,30.3421,30.3421,30.2247,30.3002,5600.0
2009-02-26 10:20:00,36.16,36.31,36.16,36.28,13600.0,30.3254,30.4512,30.3254,30.426,13600.0
2009-02-26 10:30:00,36.21,36.39,36.15,36.37,9600.0,30.3673,30.5182,30.317,30.5015,9600.0
2009-02-26 10:40:00,36.36,36.44,36.35,36.4,11300.0,30.4931,30.5602,30.4847,30.5266,11300.0
2009-02-26 10:50:00,36.41,36.41,36.29,36.35,4600.0,30.535,30.535,30.4344,30.4847,4600.0
2009-02-26 11:00:00,36.37,36.37,36.16,36.19,22700.0,30.5015,30.5015,30.3254,30.3505,22700.0
2009-02-26 11:10:00,36.17,36.23,36.14,36.22,8000.0,30.3337,30.3841,30.3086,30.3757,8000.0
2009-02-26 11:20:00,36.23,36.26,36.15,36.15,7600.0,30.3841,30.4092,30.317,30.317,7600.0
2009-02-26 11:30:00,36.15,36.19,36.11,36.13,7200.0,30.317,30.3505,30.2834,30.3002,7200.0
2009-02-26 11:40:00,36.13,36.13,35.99,36.04,8300.0,30.3002,30.3002,30.1828,30.2247,8300.0
2009-02-26 11:50:00,36.05,36.1,36.03,36.08,10400.0,30.2331,30.275,30.2163,30.2583,10400.0
2009-02-26 12:00:00,36.1,36.14,36.08,36.12,4700.0,30.275,30.3086,30.2583,30.2918,4700.0
2009-02-26 12:10:00,36.14,36.14,36.02,36.03,3200.0,30.3086,30.3086,30.2079,30.2163,3200.0
2009-02-26 12:20:00,36.02,36.02,35.83,35.88,16300.0,30.2079,30.2079,30.0486,30.0905,16300.0
2009-02-26 12:30:00,35.86,35.97,35.84,35.93,8400.0,30.0738,30.166,30.057,30.1325,8400.0
2009-02-26 12:40:00,35.94,36.0,35.88,36.0,13800.0,30.1409,30.1912,30.0905,30.1912,13800.0
2009-02-26 12:50:00,35.98,36.03,35.88,35.92,9800.0,30.1744,30.2163,30.0905,30.1241,9800.0
2009-02-26 13:00:00,35.94,35.95,35.82,35.82,35600.0,30.1409,30.1492,30.0402,30.0402,35600.0
2009-02-26 13:10:00,35.79,35.8,35.68,35.74,14700.0,30.0151,30.0234,29.9228,29.9731,14700.0
2009-02-26 13:20:00,35.72,35.86,35.71,35.82,31100.0,29.9564,30.0738,29.948,30.0402,31100.0
2009-02-26 13:30:00,35.84,35.9,35.78,35.81,9900.0,30.057,30.1073,30.0067,30.0318,9900.0
2009-02-26 13:40:00,35.81,35.98,35.81,35.94,10700.0,30.0318,30.1744,30.0318,30.1409,10700.0
2009-02-26 13:50:00,35.96,35.97,35.85,35.91,13300.0,30.1576,30.166,30.0654,30.1157,13300.0
2009-02-26 14:00:00,35.88,35.92,35.75,35.79,18700.0,30.0905,30.1241,29.9815,30.0151,18700.0
2009-02-26 14:10:00,35.8,35.9,35.78,35.9,17400.0,30.0234,30.1073,30.0067,30.1073,17400.0
2009-02-26 14:20:00,35.9,35.97,35.87,35.93,6500.0,30.1073,30.166,30.0822,30.1325,6500.0
2009-02-26 14:30:00,35.87,35.89,35.76,35.81,31000.0,30.0822,30.0989,29.9899,30.0318,31000.0
2009-02-26 14:40:00,35.8,35.8,35.7,35.74,34100.0,30.0234,30.0234,29.9396,29.9731,34100.0
2009-02-26 14:50:00,35.72,35.76,35.45,35.54,28700.0,29.9564,29.9899,29.7299,29.8054,28700.0
2009-02-26 15:00:00,35.49,35.52,35.39,35.51,29700.0,29.7635,29.7886,29.6796,29.7802,29700.0
2009-02-26 15:10:00,35.48,35.5,35.31,35.34,104300.0,29.7551,29.7719,29.6125,29.6377,104300.0
2009-02-26 15:20:00,35.36,35.43,35.28,35.41,11900.0,29.6544,29.7131,29.5874,29.6964,11900.0
2009-02-26 15:30:00,35.37,35.53,35.34,35.48,17100.0,29.6628,29.797,29.6377,29.7551,17100.0
2009-02-26 15:40:00,35.51,35.6,35.47,35.55,19300.0,29.7802,29.8557,29.7467,29.8138,19300.0
2009-02-26 15:50:00,35.54,35.56,35.28,35.28,18400.0,29.8054,29.8222,29.5874,29.5874,18400.0
2009-02-27 09:30:00,34.86,34.88,34.63,34.68,92800.0,29.2351,29.2519,29.0422,29.0842,92800.0
2009-02-27 09:40:00,34.7,34.94,34.7,34.89,21000.0,29.1009,29.3022,29.1009,29.2603,21000.0
2009-02-27 09:50:00,34.89,35.14,34.84,35.03,24200.0,29.2603,29.4699,29.2184,29.3777,24200.0
2009-02-27 10:00:00,35.02,35.16,34.95,34.95,27800.0,29.3693,29.4867,29.3106,29.3106,27800.0
2009-02-27 10:10:00,34.95,35.05,34.92,35.04,17900.0,29.3106,29.3945,29.2854,29.3861,17900.0
2009-02-27 10:20:00,35.12,35.31,35.12,35.16,22700.0,29.4532,29.6125,29.4532,29.4867,22700.0
2009-02-27 10:30:00,35.14,35.2,35.04,35.1,18000.0,29.4699,29.5203,29.3861,29.4364,18000.0
2009-02-27 10:40:00,35.11,35.3,35.06,35.21,22700.0,29.4448,29.6041,29.4029,29.5286,22700.0
2009-02-27 10:50:00,35.2,35.3,35.08,35.13,16000.0,29.5203,29.6041,29.4196,29.4616,16000.0
2009-02-27 11:00:00,35.17,35.17,35.01,35.09,18300.0,29.4951,29.4951,29.3609,29.428,18300.0
2009-02-27 11:10:00,35.11,35.13,34.97,35.02,22000.0,29.4448,29.4616,29.3274,29.3693,22000.0
2009-02-27 11:20:00,35.01,35.11,34.99,35.09,18600.0,29.3609,29.4448,29.3441,29.428,18600.0
2009-02-27 11:30:00,35.11,35.14,35.04,35.1,17500.0,29.4448,29.4699,29.3861,29.4364,17500.0
2009-02-27 11:40:00,35.13,35.36,35.11,35.29,27700.0,29.4616,29.6544,29.4448,29.5957,27700.0
2009-02-27 11:50:00,35.29,35.33,35.16,35.3,20400.0,29.5957,29.6293,29.4867,29.6041,20400.0
2009-02-27 12:00:00,35.3,35.38,35.25,35.31,18700.0,29.6041,29.6712,29.5622,29.6125,18700.0
2009-02-27 12:10:00,35.29,35.36,35.23,35.24,22100.0,29.5957,29.6544,29.5454,29.5538,22100.0
2009-02-27 12:20:00,35.23,35.29,35.22,35.26,30200.0,29.5454,29.5957,29.537,29.5706,30200.0
2009-02-27 12:30:00,35.26,35.3,35.13,35.15,11600.0,29.5706,29.6041,29.4616,29.4783,11600.0
2009-02-27 12:40:00,35.11,35.16,35.08,35.15,13400.0,29.4448,29.4867,29.4196,29.4783,13400.0
2009-02-27 12:50:00,35.17,35.25,35.14,35.24,15800.0,29.4951,29.5622,29.4699,29.5538,15800.0
2009-02-27 13:00:00,35.29,35.37,35.28,35.34,13800.0,29.5957,29.6628,29.5874,29.6377,13800.0
2009-02-27 13:10:00,35.32,35.35,35.15,35.2,16200.0,29.6209,29.6461,29.4783,29.5203,16200.0
2009-02-27 13:20:00,35.22,35.31,35.2,35.26,24000.0,29.537,29.6125,29.5203,29.5706,24000.0
2009-02-27 13:30:00,35.28,35.39,35.01,35.11,24900.0,29.5874,29.6796,29.3609,29.4448,24900.0
2009-02-27 13:40:00,35.06,35.25,35.06,35.25,14300.0,29.4029,29.5622,29.4029,29.5622,14300.0
2009-02-27 13:50:00,35.24,35.36,35.23,35.35,9900.0,29.5538,29.6544,29.5454,29.6461,9900.0
2009-02-27 14:00:00,35.33,35.47,35.3,35.35,16900.0,29.6293,29.7467,29.6041,29.6461,16900.0
2009-02-27 14:10:00,35.34,35.41,35.26,35.35,22500.0,29.6377,29.6964,29.5706,29.6461,22500.0
2009-02-27 14:20:00,35.35,35.37,35.14,35.15,18900.0,29.6461,29.6628,29.4699,29.4783,18900.0
2009-02-27 14:30:00,35.17,35.18,35.08,35.08,24900.0,29.4951,29.5035,29.4196,29.4196,24900.0
2009-02-27 14:40:00,35.1,35.35,35.09,35.35,51100.0,29.4364,29.6461,29.428,29.6461,51100.0
2009-02-27 14:50:00,35.33,35.41,35.26,35.34,10700.0,29.6293,29.6964,29.5706,29.6377,10700.0
2009-02-27 15:00:00,35.3,35.3,35.12,35.15,20600.0,29.6041,29.6041,29.4532,29.4783,20600.0
2009-02-27 15:10:00,35.14,35.14,34.9,34.93,24200.0,29.4699,29.4699,29.2687,29.2938,24200.0
2009-02-27 15:20:00,34.93,35.1,34.87,34.94,56500.0,29.2938,29.4364,29.2435,29.3022,56500.0
2009-02-27 15:30:00,34.91,35.13,34.89,34.93,34900.0,29.2771,29.4616,29.2603,29.2938,34900.0
2009-02-27 15:40:00,34.95,35.22,34.91,35.13,38500.0,29.3106,29.537,29.2771,29.4616,38500.0
2009-02-27 15:50:00,35.11,35.16,34.77,34.77,56500.0,29.4448,29.4867,29.1596,29.1596,56500.0
2009-03-02 09:30:00,34.21,34.22,33.91,34.22,252700.0,28.69,28.6984,28.4384,28.6984,252700.0
2009-03-02 09:40:00,34.19,34.3,34.16,34.28,238200.0,28.6732,28.7655,28.6481,28.7487,238200.0
2009-03-02 09:50:00,34.28,34.43,34.22,34.27,274000.0,28.7487,28.8745,28.6984,28.7403,274000.0
2009-03-02 10:00:00,34.29,34.39,34.17,34.22,231700.0,28.7571,28.841,28.6565,28.6984,231700.0
2009-03-02 10:10:00,34.23,34.26,34.08,34.11,65500.0,28.7068,28.7319,28.581,28.6061,65500.0
2009-03-02 10:20:00,34.12,34.22,34.05,34.15,53200.0,28.6145,28.6984,28.5558,28.6397,53200.0
2009-03-02 10:30:00,34.13,34.17,34.05,34.06,21700.0,28.6229,28.6565,28.5558,28.5642,21700.0
2009-03-02 10:40:00,34.05,34.08,33.97,34.01,40600.0,28.5558,28.581,28.4887,28.5223,40600.0
2009-03-02 10:50:00,33.98,34.01,33.92,33.96,46300.0,28.4971,28.5223,28.4468,28.4803,46300.0
2009-03-02 11:00:00,33.99,34.04,33.88,33.92,37000.0,28.5055,28.5474,28.4133,28.4468,37000.0
2009-03-02 11:10:00,33.92,33.93,33.88,33.93,30500.0,28.4468,28.4552,28.4133,28.4552,30500.0
2009-03-02 11:20:00,33.96,34.04,33.82,33.82,24400.0,28.4803,28.5474,28.3629,28.3629,24400.0
2009-03-02 11:30:00,33.82,33.85,33.74,33.78,22200.0,28.3629,28.3881,28.2958,28.3294,22200.0
2009-03-02 11:40:00,33.78,33.81,33.72,33.73,35000.0,28.3294,28.3545,28.2791,28.2875,35000.0
2009-03-02 11:50:00,33.74,33.75,33.58,33.67,34300.0,28.2958,28.3042,28.1617,28.2371,34300.0
2009-03-02 12:00:00,33.67,33.78,33.63,33.76,50000.0,28.2371,28.3294,28.2036,28.3126,50000.0
2009-03-02 12:10:00,33.75,33.75,33.61,33.61,22400.0,28.3042,28.3042,28.1868,28.1868,22400.0
2009-03-02 12:20:00,33.65,33.79,33.64,33.74,14100.0,28.2204,28.3378,28.212,28.2958,14100.0
2009-03-02 12:30:00,33.74,33.8,33.71,33.73,41000.0,28.2958,28.3462,28.2707,28.2875,41000.0
2009-03-02 12:40:00,33.73,33.74,33.62,33.65,38900.0,28.2875,28.2958,28.1952,28.2204,38900.0
2009-03-02 12:50:00,33.65,33.73,33.57,33.59,14900.0,28.2204,28.2875,28.1533,28.17,14900.0
2009-03-02 13:00:00,33.58,33.71,33.58,33.71,42900.0,28.1617,28.2707,28.1617,28.2707,42900.0
2009-03-02 13:10:00,33.69,33.7,33.55,33.57,32500.0,28.2539,28.2623,28.1365,28.1533,32500.0
2009-03-02 13:20:00,33.57,33.6,33.51,33.56,52300.0,28.1533,28.1784,28.103,28.1449,52300.0
2009-03-02 13:30:00,33.56,33.58,33.47,33.49,15800.0,28.1449,28.1617,28.0694,28.0862,15800.0
2009-03-02 13:40:00,33.49,33.61,33.48,33.61,35500.0,28.0862,28.1868,28.0778,28.1868,35500.0
2009-03-02 13:50:00,33.63,33.76,33.59,33.76,10800.0,28.2036,28.3126,28.17,28.3126,10800.0
2009-03-02 14:00:00,33.77,33.78,33.65,33.68,22800.0,28.321,28.3294,28.2204,28.2455,22800.0
2009-03-02 14:10:00,33.69,33.8,33.69,33.7,25100.0,28.2539,28.3462,28.2539,28.2623,25100.0
2009-03-02 14:20:00,33.69,33.7,33.54,33.57,25100.0,28.2539,28.2623,28.1281,28.1533,25100.0
2009-03-02 14:30:00,33.58,33.84,33.53,33.73,45200.0,28.1617,28.3797,28.1197,28.2875,45200.0
2009-03-02 14:40:00,33.73,33.85,33.64,33.65,69400.0,28.2875,28.3881,28.212,28.2204,69400.0
2009-03-02 14:50:00,33.65,33.74,33.54,33.58,35600.0,28.2204,28.2958,28.1281,28.1617,35600.0
2009-03-02 15:00:00,33.6,33.6,33.44,33.49,42800.0,28.1784,28.1784,28.0442,28.0862,42800.0
2009-03-02 15:10:00,33.47,33.58,33.4,33.4,49400.0,28.0694,28.1617,28.0107,28.0107,49400.0
2009-03-02 15:20:00,33.41,33.53,33.36,33.49,59400.0,28.0191,28.1197,27.9772,28.0862,59400.0
2009-03-02 15:30:00,33.52,33.62,33.43,33.45,37700.0,28.1113,28.1952,28.0359,28.0526,37700.0
2009-03-02 15:40:00,33.46,33.51,33.31,33.33,47200.0,28.061,28.103,27.9352,27.952,47200.0
2009-03-02 15:50:00,33.34,33.43,33.3,33.36,85600.0,27.9604,28.0359,27.9268,27.9772,85600.0
2009-03-03 09:30:00,33.74,33.85,33.69,33.83,24700.0,28.2958,28.3881,28.2539,28.3713,24700.0
2009-03-03 09:40:00,33.82,33.86,33.64,33.7,27500.0,28.3629,28.3965,28.212,28.2623,27500.0
2009-03-03 09:50:00,33.7,33.8,33.7,33.7,5900.0,28.2623,28.3462,28.2623,28.2623,5900.0
2009-03-03 10:00:00,33.71,33.81,33.58,33.73,16100.0,28.2707,28.3545,28.1617,28.2875,16100.0
2009-03-03 10:10:00,33.7,33.71,33.53,33.61,12700.0,28.2623,28.2707,28.1197,28.1868,12700.0
2009-03-03 10:20:00,33.59,33.72,33.57,33.63,33400.0,28.17,28.2791,28.1533,28.2036,33400.0
2009-03-03 10:30:00,33.63,33.74,33.55,33.69,23900.0,28.2036,28.2958,28.1365,28.2539,23900.0
2009-03-03 10:40:00,33.72,33.78,33.65,33.66,23700.0,28.2791,28.3294,28.2204,28.2288,23700.0
2009-03-03 10:50:00,33.63,33.69,33.51,33.53,7000.0,28.2036,28.2539,28.103,28.1197,7000.0
2009-03-03 11:00:00,33.57,33.57,33.33,33.42,11300.0,28.1533,28.1533,27.952,28.0275,11300.0
2009-03-03 11:10:00,33.42,33.42,33.13,33.18,80200.0,28.0275,28.0275,27.7843,27.8262,80200.0
2009-03-03 11:20:00,33.19,33.34,33.19,33.31,27800.0,27.8346,27.9604,27.8346,27.9352,27800.0
2009-03-03 11:30:00,33.3,33.31,33.16,33.16,26200.0,27.9268,27.9352,27.8094,27.8094,26200.0
2009-03-03 11:40:00,33.18,33.27,33.14,33.22,33200.0,27.8262,27.9017,27.7927,27.8597,33200.0
2009-03-03 11:50:00,33.23,33.26,33.12,33.18,24100.0,27.8681,27.8933,27.7759,27.8262,24100.0
2009-03-03 12:00:00,33.21,33.39,33.18,33.37,34100.0,27.8514,28.0023,27.8262,27.9855,34100.0
2009-03-03 12:10:00,33.38,33.49,33.3,33.46,24600.0,27.9939,28.0862,27.9268,28.061,24600.0
2009-03-03 12:20:00,33.46,33.63,33.44,33.63,39400.0,28.061,28.2036,28.0442,28.2036,39400.0
2009-03-03 12:30:00,33.52,33.56,33.46,33.47,14900.0,28.1113,28.1449,28.061,28.0694,14900.0
2009-03-03 12:40:00,33.43,33.54,33.43,33.47,11100.0,28.0359,28.1281,28.0359,28.0694,11100.0
2009-03-03 12:50:00,33.46,33.46,33.35,33.38,27500.0,28.061,28.061,27.9688,27.9939,27500.0
2009-03-03 13:00:00,33.37,33.38,33.27,33.32,8400.0,27.9855,27.9939,27.9017,27.9436,8400.0
2009-03-03 13:10:00,33.32,33.45,33.29,33.45,17400.0,27.9436,28.0526,27.9185,28.0526,17400.0
2009-03-03 13:20:00,33.45,33.52,33.32,33.32,27800.0,28.0526,28.1113,27.9436,27.9436,27800.0
2009-03-03 13:30:00,33.35,33.37,33.17,33.21,53000.0,27.9688,27.9855,27.8178,27.8514,53000.0
2009-03-03 13:40:00,33.22,33.33,33.22,33.22,22000.0,27.8597,27.952,27.8597,27.8597,22000.0
2009-03-03 13:50:00,33.25,33.52,33.23,33.44,66400.0,27.8849,28.1113,27.8681,28.0442,66400.0
2009-03-03 14:00:00,33.43,33.59,33.43,33.51,25300.0,28.0359,28.17,28.0359,28.103,25300.0
2009-03-03 14:10:00,33.51,33.65,33.44,33.56,77900.0,28.103,28.2204,28.0442,28.1449,77900.0
2009-03-03 14:20:00,33.54,33.75,33.51,33.69,90800.0,28.1281,28.3042,28.103,28.2539,90800.0
2009-03-03 14:30:00,33.7,33.9,33.65,33.84,40200.0,28.2623,28.43,28.2204,28.3797,40200.0
2009-03-03 14:40:00,33.86,33.9,33.72,33.8,47400.0,28.3965,28.43,28.2791,28.3462,47400.0
2009-03-03 14:50:00,33.79,33.92,33.68,33.83,17600.0,28.3378,28.4468,28.2455,28.3713,17600.0
2009-03-03 15:00:00,33.82,33.82,33.61,33.66,21300.0,28.3629,28.3629,28.1868,28.2288,21300.0
2009-03-03 15:10:00,33.66,33.72,33.56,33.62,27600.0,28.2288,28.2791,28.1449,28.1952,27600.0
2009-03-03 15:20:00,33.63,33.67,33.42,33.45,47200.0,28.2036,28.2371,28.0275,28.0526,47200.0
2009-03-03 15:30:00,33.44,33.5,33.3,33.3,34600.0,28.0442,28.0946,27.9268,27.9268,34600.0
2009-03-03 15:40:00,33.28,33.4,33.28,33.34,31900.0,27.9101,28.0107,27.9101,27.9604,31900.0
2009-03-03 15:50:00,33.35,33.53,33.33,33.41,48500.0,27.9688,28.1197,27.952,28.0191,48500.0
2009-03-04 09:30:00,33.91,34.0,33.78,33.98,41300.0,28.4384,28.5139,28.3294,28.4971,41300.0
2009-03-04 09:40:00,33.97,34.01,33.88,33.93,21600.0,28.4887,28.5223,28.4133,28.4552,21600.0
2009-03-04 09:50:00,33.92,33.92,33.79,33.8,11200.0,28.4468,28.4468,28.3378,28.3462,11200.0
2009-03-04 10:00:00,33.83,33.99,33.83,33.87,17400.0,28.3713,28.5055,28.3713,28.4049,17400.0
2009-03-04 10:10:00,33.85,33.86,33.74,33.75,12800.0,28.3881,28.3965,28.2958,28.3042,12800.0
2009-03-04 10:20:00,33.75,33.85,33.69,33.85,8700.0,28.3042,28.3881,28.2539,28.3881,8700.0
2009-03-04 10:30:00,33.86,33.89,33.77,33.86,14000.0,28.3965,28.4216,28.321,28.3965,14000.0
2009-03-04 10:40:00,33.94,34.03,33.92,33.95,13100.0,28.4636,28.539,28.4468,28.472,13100.0
2009-03-04 10:50:00,33.97,34.04,33.94,33.96,8400.0,28.4887,28.5474,28.4636,28.4803,8400.0
2009-03-04 11:00:00,33.98,34.19,33.98,34.14,20600.0,28.4971,28.6732,28.4971,28.6313,20600.0
2009-03-04 11:10:00,34.14,34.2,34.09,34.11,12500.0,28.6313,28.6816,28.5894,28.6061,12500.0
2009-03-04 11:20:00,34.12,34.24,34.05,34.23,14900.0,28.6145,28.7152,28.5558,28.7068,14900.0
2009-03-04 11:30:00,34.25,34.28,34.2,34.23,13500.0,28.7236,28.7487,28.6816,28.7068,13500.0
2009-03-04 11:40:00,34.22,34.22,34.12,34.17,9400.0,28.6984,28.6984,28.6145,28.6565,9400.0
2009-03-04 11:50:00,34.22,34.31,34.19,34.27,13600.0,28.6984,28.7739,28.6732,28.7403,13600.0
2009-03-04 12:00:00,34.27,34.29,34.1,34.11,11400.0,28.7403,28.7571,28.5978,28.6061,11400.0
2009-03-04 12:10:00,34.11,34.15,34.03,34.08,29200.0,28.6061,28.6397,28.539,28.581,29200.0
2009-03-04 12:20:00,34.07,34.16,34.06,34.14,5600.0,28.5726,28.6481,28.5642,28.6313,5600.0
2009-03-04 12:30:00,34.14,34.23,34.13,34.22,6900.0,28.6313,28.7068,28.6229,28.6984,6900.0
2009-03-04 12:40:00,34.22,34.23,34.02,34.04,24700.0,28.6984,28.7068,28.5307,28.5474,24700.0
2009-03-04 12:50:00,34.03,34.1,34.0,34.07,11700.0,28.539,28.5978,28.5139,28.5726,11700.0
2009-03-04 13:00:00,34.07,34.09,33.96,34.02,22800.0,28.5726,28.5894,28.4803,28.5307,22800.0
2009-03-04 13:10:00,34.03,34.13,34.01,34.12,26600.0,28.539,28.6229,28.5223,28.6145,26600.0
2009-03-04 13:20:00,34.11,34.19,34.09,34.11,14700.0,28.6061,28.6732,28.5894,28.6061,14700.0
2009-03-04 13:30:00,34.12,34.25,34.07,34.08,73100.0,28.6145,28.7236,28.5726,28.581,73100.0
2009-03-04 13:40:00,34.08,34.23,34.07,34.21,45200.0,28.581,28.7068,28.5726,28.69,45200.0
2009-03-04 13:50:00,34.23,34.23,34.11,34.11,9100.0,28.7068,28.7068,28.6061,28.6061,9100.0
2009-03-04 14:00:00,34.11,34.31,34.06,34.31,25900.0,28.6061,28.7739,28.5642,28.7739,25900.0
2009-03-04 14:10:00,34.31,34.38,34.24,34.33,28400.0,28.7739,28.8326,28.7152,28.7906,28400.0
2009-03-04 14:20:00,34.34,34.34,34.22,34.27,38900.0,28.799,28.799,28.6984,28.7403,38900.0
2009-03-04 14:30:00,34.26,34.44,34.21,34.39,53700.0,28.7319,28.8829,28.69,28.841,53700.0
2009-03-04 14:40:00,34.38,34.53,34.36,34.5,27600.0,28.8326,28.9584,28.8158,28.9332,27600.0
2009-03-04 14:50:00,34.53,34.61,34.48,34.58,32500.0,28.9584,29.0255,28.9164,29.0003,32500.0
2009-03-04 15:00:00,34.58,34.62,34.51,34.56,22200.0,29.0003,29.0338,28.9416,28.9835,22200.0
2009-03-04 15:10:00,34.57,34.71,34.56,34.67,35800.0,28.9919,29.1093,28.9835,29.0758,35800.0
2009-03-04 15:20:00,34.68,34.72,34.58,34.72,53100.0,29.0842,29.1177,29.0003,29.1177,53100.0
2009-03-04 15:30:00,34.72,34.72,34.5,34.54,43700.0,29.1177,29.1177,28.9332,28.9668,43700.0
2009-03-04 15:40:00,34.55,34.55,34.41,34.42,25700.0,28.9751,28.9751,28.8577,28.8661,25700.0
2009-03-04 15:50:00,34.41,34.44,34.16,34.2,33600.0,28.8577,28.8829,28.6481,28.6816,33600.0
2009-03-05 09:30:00,33.66,33.81,33.5,33.8,36100.0,28.2288,28.3545,28.0946,28.3462,36100.0
2009-03-05 09:40:00,33.82,33.91,33.79,33.85,11300.0,28.3629,28.4384,28.3378,28.3881,11300.0
2009-03-05 09:50:00,33.82,33.88,33.77,33.81,15500.0,28.3629,28.4133,28.321,28.3545,15500.0
2009-03-05 10:00:00,33.82,33.94,33.77,33.9,15700.0,28.3629,28.4636,28.321,28.43,15700.0
2009-03-05 10:10:00,33.8,33.8,33.63,33.69,46600.0,28.3462,28.3462,28.2036,28.2539,46600.0
2009-03-05 10:20:00,33.67,33.7,33.59,33.67,15800.0,28.2371,28.2623,28.17,28.2371,15800.0
2009-03-05 10:30:00,33.66,33.75,33.62,33.69,24900.0,28.2288,28.3042,28.1952,28.2539,24900.0
2009-03-05 10:40:00,33.68,33.78,33.55,33.6,23200.0,28.2455,28.3294,28.1365,28.1784,23200.0
2009-03-05 10:50:00,33.58,33.62,33.47,33.49,14500.0,28.1617,28.1952,28.0694,28.0862,14500.0
2009-03-05 11:00:00,33.48,33.56,33.47,33.51,12100.0,28.0778,28.1449,28.0694,28.103,12100.0
2009-03-05 11:10:00,33.51,33.55,33.28,33.3,26300.0,28.103,28.1365,27.9101,27.9268,26300.0
2009-03-05 11:20:00,33.27,33.33,33.2,33.22,99900.0,27.9017,27.952,27.843,27.8597,99900.0
2009-03-05 11:30:00,33.23,33.3,33.18,33.3,18000.0,27.8681,27.9268,27.8262,27.9268,18000.0
2009-03-05 11:40:00,33.29,33.35,33.26,33.31,25200.0,27.9185,27.9688,27.8933,27.9352,25200.0
2009-03-05 11:50:00,33.3,33.31,33.15,33.23,15700.0,27.9268,27.9352,27.801,27.8681,15700.0
2009-03-05 12:00:00,33.22,33.28,33.11,33.16,38300.0,27.8597,27.9101,27.7675,27.8094,38300.0
2009-03-05 12:10:00,33.14,33.19,33.1,33.18,8700.0,27.7927,27.8346,27.7591,27.8262,8700.0
2009-03-05 12:20:00,33.19,33.3,33.18,33.3,7100.0,27.8346,27.9268,27.8262,27.9268,7100.0
2009-03-05 12:30:00,33.31,33.32,33.26,33.29,21200.0,27.9352,27.9436,27.8933,27.9185,21200.0
2009-03-05 12:40:00,33.31,33.35,33.18,33.18,15100.0,27.9352,27.9688,27.8262,27.8262,15100.0
2009-03-05 12:50:00,33.2,33.23,33.13,33.17,32400.0,27.843,27.8681,27.7843,27.8178,32400.0
2009-03-05 13:00:00,33.18,33.31,33.13,33.31,26100.0,27.8262,27.9352,27.7843,27.9352,26100.0
2009-03-05 13:10:00,33.31,33.44,33.31,33.44,28600.0,27.9352,28.0442,27.9352,28.0442,28600.0
2009-03-05 13:20:00,33.39,33.39,33.24,33.3,9100.0,28.0023,28.0023,27.8765,27.9268,9100.0
2009-03-05 13:30:00,33.33,33.33,33.18,33.24,27700.0,27.952,27.952,27.8262,27.8765,27700.0
2009-03-05 13:40:00,33.25,33.31,33.12,33.13,12700.0,27.8849,27.9352,27.7759,27.7843,12700.0
2009-03-05 13:50:00,33.14,33.25,33.08,33.21,18800.0,27.7927,27.8849,27.7423,27.8514,18800.0
2009-03-05 14:00:00,33.18,33.2,33.09,33.13,35500.0,27.8262,27.843,27.7507,27.7843,35500.0
2009-03-05 14:10:00,33.13,33.16,33.03,33.15,54100.0,27.7843,27.8094,27.7004,27.801,54100.0
2009-03-05 14:20:00,33.13,33.13,32.95,33.04,35800.0,27.7843,27.7843,27.6333,27.7088,35800.0
2009-03-05 14:30:00,33.02,33.18,32.99,33.13,26400.0,27.692,27.8262,27.6669,27.7843,26400.0
2009-03-05 14:40:00,33.12,33.16,33.04,33.07,25900.0,27.7759,27.8094,27.7088,27.734,25900.0
2009-03-05 14:50:00,33.08,33.1,32.96,33.01,28600.0,27.7423,27.7591,27.6417,27.6836,28600.0
2009-03-05 15:00:00,32.99,33.18,32.99,33.12,24300.0,27.6669,27.8262,27.6669,27.7759,24300.0
2009-03-05 15:10:00,33.15,33.33,33.14,33.16,24500.0,27.801,27.952,27.7927,27.8094,24500.0
2009-03-05 15:20:00,33.17,33.26,33.07,33.08,47000.0,27.8178,27.8933,27.734,27.7423,47000.0
2009-03-05 15:30:00,33.11,33.12,32.84,32.87,32300.0,27.7675,27.7759,27.5411,27.5662,32300.0
2009-03-05 15:40:00,32.86,33.09,32.81,33.09,47900.0,27.5578,27.7507,27.5159,27.7507,47900.0
2009-03-05 15:50:00,33.06,33.1,32.97,33.09,53200.0,27.7256,27.7591,27.6501,27.7507,53200.0
2009-03-06 09:30:00,33.23,33.34,33.08,33.23,33000.0,27.8681,27.9604,27.7423,27.8681,33000.0
2009-03-06 09:40:00,33.16,33.61,33.16,33.5,23500.0,27.8094,28.1868,27.8094,28.0946,23500.0
2009-03-06 09:50:00,33.48,33.49,33.18,33.18,24000.0,28.0778,28.0862,27.8262,27.8262,24000.0
2009-03-06 10:00:00,33.19,33.27,33.01,33.08,16100.0,27.8346,27.9017,27.6836,27.7423,16100.0
2009-03-06 10:10:00,33.07,33.13,32.82,32.87,12400.0,27.734,27.7843,27.5243,27.5662,12400.0
2009-03-06 10:20:00,32.88,32.99,32.83,32.98,11100.0,27.5746,27.6669,27.5327,27.6585,11100.0
2009-03-06 10:30:00,32.95,32.98,32.75,32.79,20100.0,27.6333,27.6585,27.4656,27.4991,20100.0
2009-03-06 10:40:00,32.81,32.91,32.69,32.75,25200.0,27.5159,27.5998,27.4153,27.4656,25200.0
2009-03-06 10:50:00,32.68,32.7,32.51,32.57,39300.0,27.4069,27.4237,27.2643,27.3146,39300.0
2009-03-06 11:00:00,32.58,32.6,32.46,32.57,35000.0,27.323,27.3398,27.2224,27.3146,35000.0
2009-03-06 11:10:00,32.57,32.71,32.57,32.63,11600.0,27.3146,27.432,27.3146,27.3649,11600.0
2009-03-06 11:20:00,32.67,32.67,32.53,32.61,37800.0,27.3985,27.3985,27.2811,27.3482,37800.0
2009-03-06 11:30:00,32.61,32.77,32.61,32.66,19600.0,27.3482,27.4824,27.3482,27.3901,19600.0
2009-03-06 11:40:00,32.67,32.68,32.56,32.63,10900.0,27.3985,27.4069,27.3062,27.3649,10900.0
2009-03-06 11:50:00,32.67,32.76,32.64,32.69,34800.0,27.3985,27.474,27.3733,27.4153,34800.0
2009-03-06 12:00:00,32.68,32.88,32.67,32.88,19900.0,27.4069,27.5746,27.3985,27.5746,19900.0
2009-03-06 12:10:00,32.86,32.93,32.8,32.83,15100.0,27.5578,27.6165,27.5075,27.5327,15100.0
2009-03-06 12:20:00,32.83,32.87,32.71,32.72,10600.0,27.5327,27.5662,27.432,27.4404,10600.0
2009-03-06 12:30:00,32.72,32.76,32.64,32.68,13200.0,27.4404,27.474,27.3733,27.4069,13200.0
2009-03-06 12:40:00,32.68,32.68,32.48,32.5,18000.0,27.4069,27.4069,27.2392,27.2559,18000.0
2009-03-06 12:50:00,32.51,32.67,32.51,32.66,24300.0,27.2643,27.3985,27.2643,27.3901,24300.0
2009-03-06 13:00:00,32.62,32.66,32.56,32.57,11500.0,27.3566,27.3901,27.3062,27.3146,11500.0
2009-03-06 13:10:00,32.59,32.64,32.48,32.52,20500.0,27.3314,27.3733,27.2392,27.2727,20500.0
2009-03-06 13:20:00,32.5,32.56,32.45,32.51,36100.0,27.2559,27.3062,27.214,27.2643,36100.0
2009-03-06 13:30:00,32.51,32.54,32.4,32.44,28100.0,27.2643,27.2895,27.1721,27.2056,28100.0
2009-03-06 13:40:00,32.45,32.49,32.36,32.45,61200.0,27.214,27.2475,27.1385,27.214,61200.0
2009-03-06 13:50:00,32.47,32.5,32.38,32.49,40200.0,27.2308,27.2559,27.1553,27.2475,40200.0
2009-03-06 14:00:00,32.5,32.64,32.5,32.63,46700.0,27.2559,27.3733,27.2559,27.3649,46700.0
2009-03-06 14:10:00,32.62,32.63,32.43,32.45,36800.0,27.3566,27.3649,27.1972,27.214,36800.0
2009-03-06 14:20:00,32.46,32.6,32.4,32.59,52500.0,27.2224,27.3398,27.1721,27.3314,52500.0
2009-03-06 14:30:00,32.59,32.61,32.44,32.54,38100.0,27.3314,27.3482,27.2056,27.2895,38100.0
2009-03-06 14:40:00,32.52,32.52,32.33,32.38,29600.0,27.2727,27.2727,27.1134,27.1553,29600.0
2009-03-06 14:50:00,32.38,32.39,32.27,32.3,43700.0,27.1553,27.1637,27.063,27.0882,43700.0
2009-03-06 15:00:00,32.32,32.35,32.22,32.27,42000.0,27.105,27.1301,27.0211,27.063,42000.0
2009-03-06 15:10:00,32.28,32.42,32.26,32.38,93800.0,27.0714,27.1888,27.0546,27.1553,93800.0
2009-03-06 15:20:00,32.34,32.35,32.21,32.28,63300.0,27.1217,27.1301,27.0127,27.0714,63300.0
2009-03-06 15:30:00,32.28,32.51,32.27,32.42,71400.0,27.0714,27.2643,27.063,27.1888,71400.0
2009-03-06 15:40:00,32.43,32.86,32.43,32.7,88100.0,27.1972,27.5578,27.1972,27.4237,88100.0
2009-03-06 15:50:00,32.68,33.0,32.68,33.0,79500.0,27.4069,27.6752,27.4069,27.6752,79500.0
2009-03-09 09:30:00,32.65,32.96,32.54,32.96,44000.0,27.3817,27.6417,27.2895,27.6417,44000.0
2009-03-09 09:40:00,32.93,33.17,32.93,33.17,11200.0,27.6165,27.8178,27.6165,27.8178,11200.0
2009-03-09 09:50:00,33.17,33.28,33.01,33.01,84800.0,27.8178,27.9101,27.6836,27.6836,84800.0
2009-03-09 10:00:00,33.01,33.32,32.98,33.3,13200.0,27.6836,27.9436,27.6585,27.9268,13200.0
2009-03-09 10:10:00,33.23,33.41,33.23,33.33,35000.0,27.8681,28.0191,27.8681,27.952,35000.0
2009-03-09 10:20:00,33.34,33.34,33.17,33.17,21500.0,27.9604,27.9604,27.8178,27.8178,21500.0
2009-03-09 10:30:00,33.18,33.31,32.98,33.01,77100.0,27.8262,27.9352,27.6585,27.6836,77100.0
2009-03-09 10:40:00,33.04,33.19,33.02,33.12,11400.0,27.7088,27.8346,27.692,27.7759,11400.0
2009-03-09 10:50:00,33.02,33.14,32.92,32.95,13900.0,27.692,27.7927,27.6082,27.6333,13900.0
2009-03-09 11:00:00,32.92,33.06,32.86,32.87,40200.0,27.6082,27.7256,27.5578,27.5662,40200.0
2009-03-09 11:10:00,32.89,32.99,32.88,32.9,5600.0,27.583,27.6669,27.5746,27.5914,5600.0
2009-03-09 11:20:00,32.86,33.03,32.85,32.99,12600.0,27.5578,27.7004,27.5494,27.6669,12600.0
2009-03-09 11:30:00,32.97,33.05,32.93,33.02,13200.0,27.6501,27.7172,27.6165,27.692,13200.0
2009-03-09 11:40:00,32.99,33.03,32.9,32.99,22400.0,27.6669,27.7004,27.5914,27.6669,22400.0
2009-03-09 11:50:00,33.0,33.02,32.79,32.89,27000.0,27.6752,27.692,27.4991,27.583,27000.0
2009-03-09 12:00:00,32.88,32.93,32.85,32.87,11800.0,27.5746,27.6165,27.5494,27.5662,11800.0
2009-03-09 12:10:00,32.89,33.03,32.89,33.02,14200.0,27.583,27.7004,27.583,27.692,14200.0
2009-03-09 12:20:00,33.04,33.07,32.95,32.95,12000.0,27.7088,27.734,27.6333,27.6333,12000.0
2009-03-09 12:30:00,32.94,32.97,32.79,32.79,8300.0,27.6249,27.6501,27.4991,27.4991,8300.0
2009-03-09 12:40:00,32.77,32.84,32.77,32.81,10700.0,27.4824,27.5411,27.4824,27.5159,10700.0
2009-03-09 12:50:00,32.81,32.84,32.79,32.81,9200.0,27.5159,27.5411,27.4991,27.5159,9200.0
2009-03-09 13:00:00,32.8,32.8,32.58,32.59,22900.0,27.5075,27.5075,27.323,27.3314,22900.0
2009-03-09 13:10:00,32.59,32.62,32.54,32.6,11300.0,27.3314,27.3566,27.2895,27.3398,11300.0
2009-03-09 13:20:00,32.59,32.62,32.5,32.58,17500.0,27.3314,27.3566,27.2559,27.323,17500.0
2009-03-09 13:30:00,32.56,32.65,32.55,32.57,8500.0,27.3062,27.3817,27.2979,27.3146,8500.0
2009-03-09 13:40:00,32.57,32.68,32.57,32.68,32400.0,27.3146,27.4069,27.3146,27.4069,32400.0
2009-03-09 13:50:00,32.7,32.73,32.6,32.64,13500.0,27.4237,27.4488,27.3398,27.3733,13500.0
2009-03-09 14:00:00,32.65,32.82,32.6,32.78,21300.0,27.3817,27.5243,27.3398,27.4907,21300.0
2009-03-09 14:10:00,32.81,32.81,32.69,32.73,19800.0,27.5159,27.5159,27.4153,27.4488,19800.0
2009-03-09 14:20:00,32.72,32.75,32.59,32.68,9900.0,27.4404,27.4656,27.3314,27.4069,9900.0
2009-03-09 14:30:00,32.66,32.66,32.52,32.6,17000.0,27.3901,27.3901,27.2727,27.3398,17000.0
2009-03-09 14:40:00,32.61,32.72,32.53,32.69,18900.0,27.3482,27.4404,27.2811,27.4153,18900.0
2009-03-09 14:50:00,32.69,32.75,32.57,32.62,17600.0,27.4153,27.4656,27.3146,27.3566,17600.0
2009-03-09 15:00:00,32.61,32.7,32.52,32.57,24000.0,27.3482,27.4237,27.2727,27.3146,24000.0
2009-03-09 15:10:00,32.56,32.56,32.35,32.4,19000.0,27.3062,27.3062,27.1301,27.1721,19000.0
2009-03-09 15:20:00,32.42,32.51,32.39,32.49,29300.0,27.1888,27.2643,27.1637,27.2475,29300.0
2009-03-09 15:30:00,32.49,32.59,32.42,32.44,48200.0,27.2475,27.3314,27.1888,27.2056,48200.0
2009-03-09 15:40:00,32.42,32.47,32.36,32.37,38000.0,27.1888,27.2308,27.1385,27.1469,38000.0
2009-03-09 15:50:00,32.37,32.54,32.35,32.47,59600.0,27.1469,27.2895,27.1301,27.2308,59600.0
2009-03-10 09:30:00,33.07,33.23,32.96,33.22,30800.0,27.734,27.8681,27.6417,27.8597,30800.0
2009-03-10 09:40:00,33.2,33.43,33.19,33.43,33300.0,27.843,28.0359,27.8346,28.0359,33300.0
2009-03-10 09:50:00,33.42,33.58,33.39,33.44,18600.0,28.0275,28.1617,28.0023,28.0442,18600.0
2009-03-10 10:00:00,33.44,33.61,33.44,33.6,20000.0,28.0442,28.1868,28.0442,28.1784,20000.0
2009-03-10 10:10:00,33.62,33.81,33.59,33.72,30000.0,28.1952,28.3545,28.17,28.2791,30000.0
2009-03-10 10:20:00,33.72,33.73,33.61,33.64,39100.0,28.2791,28.2875,28.1868,28.212,39100.0
2009-03-10 10:30:00,33.65,33.69,33.6,33.65,27200.0,28.2204,28.2539,28.1784,28.2204,27200.0
2009-03-10 10:40:00,33.64,33.75,33.61,33.72,18800.0,28.212,28.3042,28.1868,28.2791,18800.0
2009-03-10 10:50:00,33.71,33.76,33.64,33.66,13000.0,28.2707,28.3126,28.212,28.2288,13000.0
2009-03-10 11:00:00,33.64,33.67,33.58,33.58,6100.0,28.212,28.2371,28.1617,28.1617,6100.0
2009-03-10 11:10:00,33.57,33.68,33.56,33.66,27700.0,28.1533,28.2455,28.1449,28.2288,27700.0
2009-03-10 11:20:00,33.65,33.8,33.65,33.77,14600.0,28.2204,28.3462,28.2204,28.321,14600.0
2009-03-10 11:30:00,33.77,33.79,33.73,33.74,9200.0,28.321,28.3378,28.2875,28.2958,9200.0
2009-03-10 11:40:00,33.75,33.75,33.71,33.73,9600.0,28.3042,28.3042,28.2707,28.2875,9600.0
2009-03-10 11:50:00,33.73,33.98,33.72,33.98,17600.0,28.2875,28.4971,28.2791,28.4971,17600.0
2009-03-10 12:00:00,33.99,34.08,33.96,34.0,15400.0,28.5055,28.581,28.4803,28.5139,15400.0
2009-03-10 12:10:00,34.0,34.03,33.93,33.98,27800.0,28.5139,28.539,28.4552,28.4971,27800.0
2009-03-10 12:20:00,33.97,34.05,33.94,34.05,23500.0,28.4887,28.5558,28.4636,28.5558,23500.0
2009-03-10 12:30:00,34.07,34.07,34.03,34.03,16100.0,28.5726,28.5726,28.539,28.539,16100.0
2009-03-10 12:40:00,34.02,34.05,34.0,34.02,11400.0,28.5307,28.5558,28.5139,28.5307,11400.0
2009-03-10 12:50:00,34.02,34.04,33.93,33.96,12900.0,28.5307,28.5474,28.4552,28.4803,12900.0
2009-03-10 13:00:00,33.95,33.98,33.9,33.95,12000.0,28.472,28.4971,28.43,28.472,12000.0
2009-03-10 13:10:00,33.94,34.03,33.93,34.0,19600.0,28.4636,28.539,28.4552,28.5139,19600.0
2009-03-10 13:20:00,34.01,34.06,33.94,33.99,51500.0,28.5223,28.5642,28.4636,28.5055,51500.0
2009-03-10 13:30:00,33.98,34.12,33.97,34.03,71700.0,28.4971,28.6145,28.4887,28.539,71700.0
2009-03-10 13:40:00,34.03,34.17,34.03,34.1,24000.0,28.539,28.6565,28.539,28.5978,24000.0
2009-03-10 13:50:00,34.12,34.13,33.93,33.96,14300.0,28.6145,28.6229,28.4552,28.4803,14300.0
2009-03-10 14:00:00,34.0,34.04,33.95,33.96,22700.0,28.5139,28.5474,28.472,28.4803,22700.0
2009-03-10 14:10:00,33.99,34.01,33.85,33.92,22800.0,28.5055,28.5223,28.3881,28.4468,22800.0
2009-03-10 14:20:00,33.92,34.0,33.87,33.96,18400.0,28.4468,28.5139,28.4049,28.4803,18400.0
2009-03-10 14:30:00,33.96,34.08,33.93,33.95,22200.0,28.4803,28.581,28.4552,28.472,22200.0
2009-03-10 14:40:00,33.96,33.99,33.79,33.79,28100.0,28.4803,28.5055,28.3378,28.3378,28100.0
2009-03-10 14:50:00,33.8,34.0,33.8,34.0,27200.0,28.3462,28.5139,28.3462,28.5139,27200.0
2009-03-10 15:00:00,34.0,34.06,33.95,34.04,37600.0,28.5139,28.5642,28.472,28.5474,37600.0
2009-03-10 15:10:00,34.03,34.06,33.91,33.98,22100.0,28.539,28.5642,28.4384,28.4971,22100.0
2009-03-10 15:20:00,33.98,34.18,33.96,34.13,37300.0,28.4971,28.6648,28.4803,28.6229,37300.0
2009-03-10 15:30:00,34.15,34.15,34.01,34.11,17500.0,28.6397,28.6397,28.5223,28.6061,17500.0
2009-03-10 15:40:00,34.13,34.16,34.0,34.06,29800.0,28.6229,28.6481,28.5139,28.5642,29800.0
2009-03-10 15:50:00,34.08,34.22,34.08,34.19,53500.0,28.581,28.6984,28.581,28.6732,53500.0
2009-03-11 09:30:00,34.57,34.61,34.22,34.4,142600.0,28.9919,29.0255,28.6984,28.8493,142600.0
2009-03-11 09:40:00,34.46,34.76,34.41,34.7,49900.0,28.8997,29.1513,28.8577,29.1009,49900.0
2009-03-11 09:50:00,34.75,34.85,34.68,34.77,64300.0,29.1429,29.2267,29.0842,29.1596,64300.0
2009-03-11 10:00:00,34.81,34.83,34.63,34.64,77800.0,29.1932,29.21,29.0422,29.0506,77800.0
2009-03-11 10:10:00,34.63,34.64,34.54,34.59,35000.0,29.0422,29.0506,28.9668,29.0087,35000.0
2009-03-11 10:20:00,34.61,34.72,34.56,34.69,27500.0,29.0255,29.1177,28.9835,29.0926,27500.0
2009-03-11 10:30:00,34.73,34.74,34.55,34.59,17900.0,29.1261,29.1345,28.9751,29.0087,17900.0
2009-03-11 10:40:00,34.58,34.65,34.51,34.55,56400.0,29.0003,29.059,28.9416,28.9751,56400.0
2009-03-11 10:50:00,34.57,34.68,34.56,34.66,21400.0,28.9919,29.0842,28.9835,29.0674,21400.0
2009-03-11 11:00:00,34.67,34.72,34.65,34.72,24900.0,29.0758,29.1177,29.059,29.1177,24900.0
2009-03-11 11:10:00,34.74,34.74,34.63,34.66,25700.0,29.1345,29.1345,29.0422,29.0674,25700.0
2009-03-11 11:20:00,34.67,34.67,34.54,34.58,26100.0,29.0758,29.0758,28.9668,29.0003,26100.0
2009-03-11 11:30:00,34.6,34.61,34.5,34.58,27800.0,29.0171,29.0255,28.9332,29.0003,27800.0
2009-03-11 11:40:00,34.55,34.56,34.48,34.53,25900.0,28.9751,28.9835,28.9164,28.9584,25900.0
2009-03-11 11:50:00,34.53,34.62,34.52,34.59,13400.0,28.9584,29.0338,28.95,29.0087,13400.0
2009-03-11 12:00:00,34.59,34.62,34.58,34.58,11100.0,29.0087,29.0338,29.0003,29.0003,11100.0
2009-03-11 12:10:00,34.6,34.64,34.53,34.54,27400.0,29.0171,29.0506,28.9584,28.9668,27400.0
2009-03-11 12:20:00,34.53,34.53,34.42,34.48,54200.0,28.9584,28.9584,28.8661,28.9164,54200.0
2009-03-11 12:30:00,34.5,34.51,34.4,34.4,56800.0,28.9332,28.9416,28.8493,28.8493,56800.0
2009-03-11 12:40:00,34.4,34.42,34.35,34.4,112900.0,28.8493,28.8661,28.8074,28.8493,112900.0
2009-03-11 12:50:00,34.4,34.42,34.3,34.31,22700.0,28.8493,28.8661,28.7655,28.7739,22700.0
2009-03-11 13:00:00,34.31,34.37,34.3,34.33,49800.0,28.7739,28.8242,28.7655,28.7906,49800.0
2009-03-11 13:10:00,34.32,34.47,34.32,34.47,18400.0,28.7823,28.9081,28.7823,28.9081,18400.0
2009-03-11 13:20:00,34.46,34.46,34.3,34.31,34200.0,28.8997,28.8997,28.7655,28.7739,34200.0
2009-03-11 13:30:00,34.33,34.54,34.31,34.54,46000.0,28.7906,28.9668,28.7739,28.9668,46000.0
2009-03-11 13:40:00,34.55,34.57,34.46,34.46,11900.0,28.9751,28.9919,28.8997,28.8997,11900.0
2009-03-11 13:50:00,34.46,34.49,34.4,34.49,12800.0,28.8997,28.9248,28.8493,28.9248,12800.0
2009-03-11 14:00:00,34.52,34.54,34.32,34.33,13700.0,28.95,28.9668,28.7823,28.7906,13700.0
2009-03-11 14:10:00,34.31,34.37,34.19,34.2,74500.0,28.7739,28.8242,28.6732,28.6816,74500.0
2009-03-11 14:20:00,34.2,34.28,34.18,34.27,70700.0,28.6816,28.7487,28.6648,28.7403,70700.0
2009-03-11 14:30:00,34.24,34.36,34.24,34.31,67700.0,28.7152,28.8158,28.7152,28.7739,67700.0
2009-03-11 14:40:00,34.3,34.49,34.26,34.41,88000.0,28.7655,28.9248,28.7319,28.8577,88000.0
2009-03-11 14:50:00,34.44,34.44,34.34,34.34,53100.0,28.8829,28.8829,28.799,28.799,53100.0
2009-03-11 15:00:00,34.36,34.56,34.36,34.55,33500.0,28.8158,28.9835,28.8158,28.9751,33500.0
2009-03-11 15:10:00,34.55,34.61,34.5,34.6,41500.0,28.9751,29.0255,28.9332,29.0171,41500.0
2009-03-11 15:20:00,34.59,34.68,34.57,34.62,76300.0,29.0087,29.0842,28.9919,29.0338,76300.0
2009-03-11 15:30:00,34.62,34.75,34.57,34.73,44200.0,29.0338,29.1429,28.9919,29.1261,44200.0
2009-03-11 15:40:00,34.73,34.78,34.55,34.61,113000.0,29.1261,29.168,28.9751,29.0255,113000.0
2009-03-11 15:50:00,34.61,34.64,34.44,34.47,120100.0,29.0255,29.0506,28.8829,28.9081,120100.0
2009-03-12 09:30:00,34.49,34.49,34.35,34.39,6300.0,28.9248,28.9248,28.8074,28.841,6300.0
2009-03-12 09:40:00,34.34,34.34,34.13,34.19,2600.0,28.799,28.799,28.6229,28.6732,2600.0
2009-03-12 09:50:00,34.2,34.3,34.18,34.29,11500.0,28.6816,28.7655,28.6648,28.7571,11500.0
2009-03-12 10:00:00,34.32,34.56,34.32,34.54,20000.0,28.7823,28.9835,28.7823,28.9668,20000.0
2009-03-12 10:10:00,34.54,34.66,34.51,34.6,25200.0,28.9668,29.0674,28.9416,29.0171,25200.0
2009-03-12 10:20:00,34.61,34.74,34.61,34.68,11600.0,29.0255,29.1345,29.0255,29.0842,11600.0
2009-03-12 10:30:00,34.68,34.74,34.61,34.67,10300.0,29.0842,29.1345,29.0255,29.0758,10300.0
2009-03-12 10:40:00,34.68,34.94,34.66,34.9,12500.0,29.0842,29.3022,29.0674,29.2687,12500.0
2009-03-12 10:50:00,34.9,34.91,34.84,34.84,19200.0,29.2687,29.2771,29.2184,29.2184,19200.0
2009-03-12 11:00:00,34.83,34.88,34.78,34.81,8500.0,29.21,29.2519,29.168,29.1932,8500.0
2009-03-12 11:10:00,34.81,34.88,34.78,34.83,6700.0,29.1932,29.2519,29.168,29.21,6700.0
2009-03-12 11:20:00,34.85,34.85,34.71,34.75,26400.0,29.2267,29.2267,29.1093,29.1429,26400.0
2009-03-12 11:30:00,34.76,34.81,34.72,34.79,14100.0,29.1513,29.1932,29.1177,29.1764,14100.0
2009-03-12 11:40:00,34.82,34.98,34.82,34.92,29900.0,29.2016,29.3358,29.2016,29.2854,29900.0
2009-03-12 11:50:00,34.93,34.99,34.89,34.93,22200.0,29.2938,29.3441,29.2603,29.2938,22200.0
2009-03-12 12:00:00,34.94,35.06,34.91,35.03,16400.0,29.3022,29.4029,29.2771,29.3777,16400.0
2009-03-12 12:10:00,35.04,35.1,34.97,35.04,26900.0,29.3861,29.4364,29.3274,29.3861,26900.0
2009-03-12 12:20:00,35.07,35.1,34.95,35.0,19100.0,29.4112,29.4364,29.3106,29.3525,19100.0
2009-03-12 12:30:00,35.0,35.1,34.97,35.06,25300.0,29.3525,29.4364,29.3274,29.4029,25300.0
2009-03-12 12:40:00,35.07,35.09,35.03,35.09,8000.0,29.4112,29.428,29.3777,29.428,8000.0
2009-03-12 12:50:00,35.09,35.25,35.06,35.18,36600.0,29.428,29.5622,29.4029,29.5035,36600.0
2009-03-12 13:00:00,35.18,35.24,35.12,35.22,25400.0,29.5035,29.5538,29.4532,29.537,25400.0
2009-03-12 13:10:00,35.23,35.25,35.17,35.2,26300.0,29.5454,29.5622,29.4951,29.5203,26300.0
2009-03-12 13:20:00,35.19,35.26,35.1,35.14,19700.0,29.5119,29.5706,29.4364,29.4699,19700.0
2009-03-12 13:30:00,35.15,35.2,35.1,35.17,31100.0,29.4783,29.5203,29.4364,29.4951,31100.0
2009-03-12 13:40:00,35.2,35.27,35.19,35.25,31000.0,29.5203,29.579,29.5119,29.5622,31000.0
2009-03-12 13:50:00,35.25,35.29,35.2,35.23,19800.0,29.5622,29.5957,29.5203,29.5454,19800.0
2009-03-12 14:00:00,35.22,35.27,35.13,35.17,33100.0,29.537,29.579,29.4616,29.4951,33100.0
2009-03-12 14:10:00,35.19,35.41,35.19,35.41,21400.0,29.5119,29.6964,29.5119,29.6964,21400.0
2009-03-12 14:20:00,35.42,35.45,35.35,35.39,23500.0,29.7048,29.7299,29.6461,29.6796,23500.0
2009-03-12 14:30:00,35.37,35.42,35.34,35.36,37400.0,29.6628,29.7048,29.6377,29.6544,37400.0
2009-03-12 14:40:00,35.4,35.53,35.4,35.53,36600.0,29.688,29.797,29.688,29.797,36600.0
2009-03-12 14:50:00,35.54,35.56,35.44,35.44,36800.0,29.8054,29.8222,29.7215,29.7215,36800.0
2009-03-12 15:00:00,35.44,35.45,35.37,35.41,11500.0,29.7215,29.7299,29.6628,29.6964,11500.0
2009-03-12 15:10:00,35.44,35.53,35.4,35.47,30100.0,29.7215,29.797,29.688,29.7467,30100.0
2009-03-12 15:20:00,35.49,35.49,35.38,35.43,28300.0,29.7635,29.7635,29.6712,29.7131,28300.0
2009-03-12 15:30:00,35.44,35.58,35.41,35.57,26700.0,29.7215,29.8389,29.6964,29.8306,26700.0
2009-03-12 15:40:00,35.56,35.7,35.56,35.67,47000.0,29.8222,29.9396,29.8222,29.9144,47000.0
2009-03-12 15:50:00,35.67,35.69,35.54,35.63,46300.0,29.9144,29.9312,29.8054,29.8809,46300.0
2009-03-13 09:30:00,35.89,35.89,35.65,35.75,52300.0,30.0989,30.0989,29.8977,29.9815,52300.0
2009-03-13 09:40:00,35.75,35.79,35.54,35.66,67200.0,29.9815,30.0151,29.8054,29.906,67200.0
2009-03-13 09:50:00,35.66,35.73,35.55,35.73,16700.0,29.906,29.9647,29.8138,29.9647,16700.0
2009-03-13 10:00:00,35.74,35.86,35.62,35.84,17000.0,29.9731,30.0738,29.8725,30.057,17000.0
2009-03-13 10:10:00,35.84,35.89,35.76,35.79,19200.0,30.057,30.0989,29.9899,30.0151,19200.0
2009-03-13 10:20:00,35.78,35.82,35.57,35.57,59800.0,30.0067,30.0402,29.8306,29.8306,59800.0
2009-03-13 10:30:00,35.56,35.6,35.51,35.58,25100.0,29.8222,29.8557,29.7802,29.8389,25100.0
2009-03-13 10:40:00,35.61,35.82,35.59,35.77,16000.0,29.8641,30.0402,29.8473,29.9983,16000.0
2009-03-13 10:50:00,35.72,35.72,35.54,35.56,9300.0,29.9564,29.9564,29.8054,29.8222,9300.0
2009-03-13 11:00:00,35.55,35.66,35.48,35.52,19600.0,29.8138,29.906,29.7551,29.7886,19600.0
2009-03-13 11:10:00,35.49,35.54,35.45,35.45,20700.0,29.7635,29.8054,29.7299,29.7299,20700.0
2009-03-13 11:20:00,35.45,35.54,35.42,35.51,15800.0,29.7299,29.8054,29.7048,29.7802,15800.0
2009-03-13 11:30:00,35.52,35.52,35.38,35.47,12300.0,29.7886,29.7886,29.6712,29.7467,12300.0
2009-03-13 11:40:00,35.41,35.46,35.31,35.34,13000.0,29.6964,29.7383,29.6125,29.6377,13000.0
2009-03-13 11:50:00,35.34,35.41,35.3,35.41,19500.0,29.6377,29.6964,29.6041,29.6964,19500.0
2009-03-13 12:00:00,35.43,35.45,35.38,35.4,21300.0,29.7131,29.7299,29.6712,29.688,21300.0
2009-03-13 12:10:00,35.37,35.39,35.29,35.31,8900.0,29.6628,29.6796,29.5957,29.6125,8900.0
2009-03-13 12:20:00,35.29,35.41,35.28,35.36,24700.0,29.5957,29.6964,29.5874,29.6544,24700.0
2009-03-13 12:30:00,35.37,35.44,35.35,35.36,17400.0,29.6628,29.7215,29.6461,29.6544,17400.0
2009-03-13 12:40:00,35.38,35.56,35.38,35.48,24500.0,29.6712,29.8222,29.6712,29.7551,24500.0
2009-03-13 12:50:00,35.47,35.53,35.41,35.53,32200.0,29.7467,29.797,29.6964,29.797,32200.0
2009-03-13 13:00:00,35.52,35.56,35.5,35.54,29100.0,29.7886,29.8222,29.7719,29.8054,29100.0
2009-03-13 13:10:00,35.54,35.67,35.52,35.65,28400.0,29.8054,29.9144,29.7886,29.8977,28400.0
2009-03-13 13:20:00,35.64,35.71,35.61,35.7,36000.0,29.8893,29.948,29.8641,29.9396,36000.0
2009-03-13 13:30:00,35.7,35.71,35.56,35.58,27100.0,29.9396,29.948,29.8222,29.8389,27100.0
2009-03-13 13:40:00,35.58,35.62,35.56,35.59,26700.0,29.8389,29.8725,29.8222,29.8473,26700.0
2009-03-13 13:50:00,35.61,35.68,35.6,35.64,13400.0,29.8641,29.9228,29.8557,29.8893,13400.0
2009-03-13 14:00:00,35.66,35.76,35.66,35.73,22200.0,29.906,29.9899,29.906,29.9647,22200.0
2009-03-13 14:10:00,35.7,35.72,35.59,35.63,11000.0,29.9396,29.9564,29.8473,29.8809,11000.0
2009-03-13 14:20:00,35.6,35.64,35.55,35.64,23600.0,29.8557,29.8893,29.8138,29.8893,23600.0
2009-03-13 14:30:00,35.62,35.77,35.61,35.74,30900.0,29.8725,29.9983,29.8641,29.9731,30900.0
2009-03-13 14:40:00,35.72,35.84,35.7,35.8,18300.0,29.9564,30.057,29.9396,30.0234,18300.0
2009-03-13 14:50:00,35.77,35.8,35.67,35.7,8300.0,29.9983,30.0234,29.9144,29.9396,8300.0
2009-03-13 15:00:00,35.69,35.75,35.68,35.75,24000.0,29.9312,29.9815,29.9228,29.9815,24000.0
2009-03-13 15:10:00,35.73,35.86,35.72,35.82,22300.0,29.9647,30.0738,29.9564,30.0402,22300.0
2009-03-13 15:20:00,35.84,35.89,35.8,35.83,27900.0,30.057,30.0989,30.0234,30.0486,27900.0
2009-03-13 15:30:00,35.84,35.85,35.7,35.76,30800.0,30.057,30.0654,29.9396,29.9899,30800.0
2009-03-13 15:40:00,35.76,35.84,35.71,35.73,19600.0,29.9899,30.057,29.948,29.9647,19600.0
2009-03-13 15:50:00,35.71,35.85,35.71,35.85,33000.0,29.948,30.0654,29.948,30.0654,33000.0
2009-03-16 09:30:00,36.21,36.23,36.0,36.15,25300.0,30.3673,30.3841,30.1912,30.317,25300.0
2009-03-16 09:40:00,36.14,36.18,36.05,36.08,6600.0,30.3086,30.3421,30.2331,30.2583,6600.0
2009-03-16 09:50:00,36.0,36.09,35.96,36.02,7000.0,30.1912,30.2667,30.1576,30.2079,7000.0
2009-03-16 10:00:00,36.05,36.07,35.93,35.99,9600.0,30.2331,30.2499,30.1325,30.1828,9600.0
2009-03-16 10:10:00,35.96,35.96,35.83,35.83,8000.0,30.1576,30.1576,30.0486,30.0486,8000.0
2009-03-16 10:20:00,35.85,35.93,35.8,35.83,14000.0,30.0654,30.1325,30.0234,30.0486,14000.0
2009-03-16 10:30:00,35.98,36.13,35.93,36.06,21400.0,30.1744,30.3002,30.1325,30.2415,21400.0
2009-03-16 10:40:00,36.06,36.09,36.0,36.05,46300.0,30.2415,30.2667,30.1912,30.2331,46300.0
2009-03-16 10:50:00,36.02,36.03,35.89,35.89,17600.0,30.2079,30.2163,30.0989,30.0989,17600.0
2009-03-16 11:00:00,35.89,36.02,35.89,35.99,20600.0,30.0989,30.2079,30.0989,30.1828,20600.0
2009-03-16 11:10:00,35.99,36.07,35.98,36.07,19900.0,30.1828,30.2499,30.1744,30.2499,19900.0
2009-03-16 11:20:00,36.07,36.21,36.03,36.15,24500.0,30.2499,30.3673,30.2163,30.317,24500.0
2009-03-16 11:30:00,36.17,36.19,36.14,36.16,11600.0,30.3337,30.3505,30.3086,30.3254,11600.0
2009-03-16 11:40:00,36.14,36.16,36.1,36.15,11800.0,30.3086,30.3254,30.275,30.317,11800.0
2009-03-16 11:50:00,36.15,36.18,36.09,36.11,10700.0,30.317,30.3421,30.2667,30.2834,10700.0
2009-03-16 12:00:00,36.1,36.11,36.04,36.09,8900.0,30.275,30.2834,30.2247,30.2667,8900.0
2009-03-16 12:10:00,36.09,36.18,36.09,36.13,13600.0,30.2667,30.3421,30.2667,30.3002,13600.0
2009-03-16 12:20:00,36.13,36.18,36.12,36.16,9500.0,30.3002,30.3421,30.2918,30.3254,9500.0
2009-03-16 12:30:00,36.18,36.33,36.18,36.3,17100.0,30.3421,30.4679,30.3421,30.4428,17100.0
2009-03-16 12:40:00,36.3,36.35,36.28,36.35,15000.0,30.4428,30.4847,30.426,30.4847,15000.0
2009-03-16 12:50:00,36.37,36.44,36.33,36.42,22300.0,30.5015,30.5602,30.4679,30.5434,22300.0
2009-03-16 13:00:00,36.41,36.43,36.3,36.31,21600.0,30.535,30.5518,30.4428,30.4512,21600.0
2009-03-16 13:10:00,36.32,36.34,36.28,36.33,21200.0,30.4595,30.4763,30.426,30.4679,21200.0
2009-03-16 13:20:00,36.33,36.33,36.25,36.29,26900.0,30.4679,30.4679,30.4008,30.4344,26900.0
2009-03-16 13:30:00,36.29,36.35,36.25,36.31,47800.0,30.4344,30.4847,30.4008,30.4512,47800.0
2009-03-16 13:40:00,36.32,36.36,36.29,36.33,22800.0,30.4595,30.4931,30.4344,30.4679,22800.0
2009-03-16 13:50:00,36.33,36.33,36.18,36.21,9400.0,30.4679,30.4679,30.3421,30.3673,9400.0
2009-03-16 14:00:00,36.2,36.2,36.08,36.11,13700.0,30.3589,30.3589,30.2583,30.2834,13700.0
2009-03-16 14:10:00,36.11,36.18,36.1,36.18,13400.0,30.2834,30.3421,30.275,30.3421,13400.0
2009-03-16 14:20:00,36.14,36.14,36.07,36.1,27100.0,30.3086,30.3086,30.2499,30.275,27100.0
2009-03-16 14:30:00,36.1,36.14,36.02,36.08,29800.0,30.275,30.3086,30.2079,30.2583,29800.0
2009-03-16 14:40:00,36.09,36.21,36.08,36.17,25500.0,30.2667,30.3673,30.2583,30.3337,25500.0
2009-03-16 14:50:00,36.18,36.19,35.97,35.98,20800.0,30.3421,30.3505,30.166,30.1744,20800.0
2009-03-16 15:00:00,35.98,36.01,35.88,35.95,35200.0,30.1744,30.1996,30.0905,30.1492,35200.0
2009-03-16 15:10:00,35.94,35.96,35.82,35.86,35700.0,30.1409,30.1576,30.0402,30.0738,35700.0
2009-03-16 15:20:00,35.85,35.85,35.7,35.79,33600.0,30.0654,30.0654,29.9396,30.0151,33600.0
2009-03-16 15:30:00,35.8,35.81,35.62,35.65,21200.0,30.0234,30.0318,29.8725,29.8977,21200.0
2009-03-16 15:40:00,35.65,35.71,35.55,35.64,74700.0,29.8977,29.948,29.8138,29.8893,74700.0
2009-03-16 15:50:00,35.65,35.68,35.59,35.62,23700.0,29.8977,29.9228,29.8473,29.8725,23700.0
2009-03-17 09:30:00,35.72,35.82,35.64,35.67,8700.0,29.9564,30.0402,29.8893,29.9144,8700.0
2009-03-17 09:40:00,35.63,35.65,35.52,35.62,15400.0,29.8809,29.8977,29.7886,29.8725,15400.0
2009-03-17 09:50:00,35.6,35.82,35.6,35.7,16800.0,29.8557,30.0402,29.8557,29.9396,16800.0
2009-03-17 10:00:00,35.72,35.91,35.72,35.75,22300.0,29.9564,30.1157,29.9564,29.9815,22300.0
2009-03-17 10:10:00,35.79,35.81,35.67,35.74,16400.0,30.0151,30.0318,29.9144,29.9731,16400.0
2009-03-17 10:20:00,35.75,35.84,35.68,35.68,16400.0,29.9815,30.057,29.9228,29.9228,16400.0
2009-03-17 10:30:00,35.7,35.79,35.66,35.79,7400.0,29.9396,30.0151,29.906,30.0151,7400.0
2009-03-17 10:40:00,35.78,35.97,35.73,35.97,24400.0,30.0067,30.166,29.9647,30.166,24400.0
2009-03-17 10:50:00,35.95,35.98,35.91,35.91,7900.0,30.1492,30.1744,30.1157,30.1157,7900.0
2009-03-17 11:00:00,35.89,35.9,35.84,35.89,7300.0,30.0989,30.1073,30.057,30.0989,7300.0
2009-03-17 11:10:00,35.9,35.91,35.8,35.82,14800.0,30.1073,30.1157,30.0234,30.0402,14800.0
2009-03-17 11:20:00,35.8,35.89,35.76,35.78,11000.0,30.0234,30.0989,29.9899,30.0067,11000.0
2009-03-17 11:30:00,35.78,35.8,35.73,35.76,13400.0,30.0067,30.0234,29.9647,29.9899,13400.0
2009-03-17 11:40:00,35.76,35.88,35.76,35.86,5000.0,29.9899,30.0905,29.9899,30.0738,5000.0
2009-03-17 11:50:00,35.88,35.93,35.86,35.91,8000.0,30.0905,30.1325,30.0738,30.1157,8000.0
2009-03-17 12:00:00,35.94,35.96,35.93,35.93,6200.0,30.1409,30.1576,30.1325,30.1325,6200.0
2009-03-17 12:10:00,35.93,35.95,35.88,35.94,13400.0,30.1325,30.1492,30.0905,30.1409,13400.0
2009-03-17 12:20:00,35.95,36.06,35.95,36.03,16100.0,30.1492,30.2415,30.1492,30.2163,16100.0
2009-03-17 12:30:00,36.05,36.17,35.99,36.15,7800.0,30.2331,30.3337,30.1828,30.317,7800.0
2009-03-17 12:40:00,36.16,36.25,36.16,36.18,7400.0,30.3254,30.4008,30.3254,30.3421,7400.0
2009-03-17 12:50:00,36.18,36.19,36.15,36.16,5700.0,30.3421,30.3505,30.317,30.3254,5700.0
2009-03-17 13:00:00,36.18,36.2,36.12,36.13,4100.0,30.3421,30.3589,30.2918,30.3002,4100.0
2009-03-17 13:10:00,36.13,36.25,36.12,36.22,4600.0,30.3002,30.4008,30.2918,30.3757,4600.0
2009-03-17 13:20:00,36.2,36.27,36.2,36.23,3200.0,30.3589,30.4176,30.3589,30.3841,3200.0
2009-03-17 13:30:00,36.24,36.34,36.23,36.29,9500.0,30.3925,30.4763,30.3841,30.4344,9500.0
2009-03-17 13:40:00,36.29,36.31,36.19,36.2,13000.0,30.4344,30.4512,30.3505,30.3589,13000.0
2009-03-17 13:50:00,36.18,36.19,36.1,36.11,15200.0,30.3421,30.3505,30.275,30.2834,15200.0
2009-03-17 14:00:00,36.1,36.11,36.05,36.08,10700.0,30.275,30.2834,30.2331,30.2583,10700.0
2009-03-17 14:10:00,36.06,36.17,36.05,36.15,15600.0,30.2415,30.3337,30.2331,30.317,15600.0
2009-03-17 14:20:00,36.13,36.17,36.01,36.01,12100.0,30.3002,30.3337,30.1996,30.1996,12100.0
2009-03-17 14:30:00,36.01,36.09,36.0,36.09,7800.0,30.1996,30.2667,30.1912,30.2667,7800.0
2009-03-17 14:40:00,36.1,36.25,36.1,36.25,5700.0,30.275,30.4008,30.275,30.4008,5700.0
2009-03-17 14:50:00,36.27,36.31,36.22,36.22,16900.0,30.4176,30.4512,30.3757,30.3757,16900.0
2009-03-17 15:00:00,36.23,36.45,36.2,36.45,18100.0,30.3841,30.5686,30.3589,30.5686,18100.0
2009-03-17 15:10:00,36.45,36.47,36.37,36.4,24200.0,30.5686,30.5853,30.5015,30.5266,24200.0
2009-03-17 15:20:00,36.39,36.49,36.35,36.35,20300.0,30.5182,30.6021,30.4847,30.4847,20300.0
2009-03-17 15:30:00,36.37,36.4,36.27,36.36,49200.0,30.5015,30.5266,30.4176,30.4931,49200.0
2009-03-17 15:40:00,36.37,36.52,36.37,36.45,32000.0,30.5015,30.6273,30.5015,30.5686,32000.0
2009-03-17 15:50:00,36.44,36.66,36.44,36.66,33400.0,30.5602,30.7447,30.5602,30.7447,33400.0
2009-03-18 09:30:00,36.53,36.53,36.4,36.47,26800.0,30.6357,30.6357,30.5266,30.5853,26800.0
2009-03-18 09:40:00,36.47,36.55,36.36,36.44,29400.0,30.5853,30.6524,30.4931,30.5602,29400.0
2009-03-18 09:50:00,36.42,36.47,36.35,36.45,15300.0,30.5434,30.5853,30.4847,30.5686,15300.0
2009-03-18 10:00:00,36.43,36.51,36.35,36.37,11400.0,30.5518,30.6189,30.4847,30.5015,11400.0
2009-03-18 10:10:00,36.36,36.38,36.32,36.33,9400.0,30.4931,30.5099,30.4595,30.4679,9400.0
2009-03-18 10:20:00,36.32,36.33,36.26,36.29,11500.0,30.4595,30.4679,30.4092,30.4344,11500.0
2009-03-18 10:30:00,36.28,36.31,36.15,36.17,14100.0,30.426,30.4512,30.317,30.3337,14100.0
2009-03-18 10:40:00,36.22,36.3,36.17,36.29,12600.0,30.3757,30.4428,30.3337,30.4344,12600.0
2009-03-18 10:50:00,36.28,36.42,36.24,36.41,23800.0,30.426,30.5434,30.3925,30.535,23800.0
2009-03-18 11:00:00,36.43,36.48,36.36,36.36,48100.0,30.5518,30.5937,30.4931,30.4931,48100.0
2009-03-18 11:10:00,36.36,36.4,36.32,36.32,11100.0,30.4931,30.5266,30.4595,30.4595,11100.0
2009-03-18 11:20:00,36.33,36.36,36.24,36.28,27900.0,30.4679,30.4931,30.3925,30.426,27900.0
2009-03-18 11:30:00,36.27,36.35,36.23,36.23,13700.0,30.4176,30.4847,30.3841,30.3841,13700.0
2009-03-18 11:40:00,36.23,36.36,36.23,36.28,22000.0,30.3841,30.4931,30.3841,30.426,22000.0
2009-03-18 11:50:00,36.29,36.4,36.27,36.4,41600.0,30.4344,30.5266,30.4176,30.5266,41600.0
2009-03-18 12:00:00,36.4,36.53,36.4,36.51,45800.0,30.5266,30.6357,30.5266,30.6189,45800.0
2009-03-18 12:10:00,36.52,36.57,36.47,36.57,33400.0,30.6273,30.6692,30.5853,30.6692,33400.0
2009-03-18 12:20:00,36.57,36.57,36.49,36.51,12000.0,30.6692,30.6692,30.6021,30.6189,12000.0
2009-03-18 12:30:00,36.52,36.52,36.44,36.44,11600.0,30.6273,30.6273,30.5602,30.5602,11600.0
2009-03-18 12:40:00,36.44,36.53,36.44,36.48,14000.0,30.5602,30.6357,30.5602,30.5937,14000.0
2009-03-18 12:50:00,36.45,36.62,36.41,36.6,26700.0,30.5686,30.7111,30.535,30.6944,26700.0
2009-03-18 13:00:00,36.59,36.6,36.55,36.56,15500.0,30.686,30.6944,30.6524,30.6608,15500.0
2009-03-18 13:10:00,36.55,36.57,36.47,36.49,10900.0,30.6524,30.6692,30.5853,30.6021,10900.0
2009-03-18 13:20:00,36.5,36.59,36.49,36.56,17400.0,30.6105,30.686,30.6021,30.6608,17400.0
2009-03-18 13:30:00,36.55,36.59,36.55,36.58,16500.0,30.6524,30.686,30.6524,30.6776,16500.0
2009-03-18 13:40:00,36.58,36.72,36.58,36.66,31800.0,30.6776,30.795,30.6776,30.7447,31800.0
2009-03-18 13:50:00,36.66,36.7,36.59,36.61,14600.0,30.7447,30.7782,30.686,30.7027,14600.0
2009-03-18 14:00:00,36.6,36.62,36.54,36.6,12400.0,30.6944,30.7111,30.644,30.6944,12400.0
2009-03-18 14:10:00,36.62,37.06,36.6,36.83,89900.0,30.7111,31.0801,30.6944,30.8873,89900.0
2009-03-18 14:20:00,36.85,37.43,36.84,37.19,165800.0,30.904,31.3904,30.8956,31.1892,165800.0
2009-03-18 14:30:00,37.22,37.3,37.0,37.15,119100.0,31.2143,31.2814,31.0298,31.1556,119100.0
2009-03-18 14:40:00,37.18,37.42,37.09,37.42,46200.0,31.1808,31.3821,31.1053,31.3821,46200.0
2009-03-18 14:50:00,37.47,37.6,37.31,37.49,31400.0,31.424,31.533,31.2898,31.4408,31400.0
2009-03-18 15:00:00,37.44,37.46,37.26,37.35,55200.0,31.3988,31.4156,31.2479,31.3233,55200.0
2009-03-18 15:10:00,37.36,37.44,37.08,37.08,41000.0,31.3317,31.3988,31.0969,31.0969,41000.0
2009-03-18 15:20:00,37.08,37.1,36.77,36.97,79200.0,31.0969,31.1137,30.8369,31.0047,79200.0
2009-03-18 15:30:00,36.99,37.02,36.79,36.84,80400.0,31.0214,31.0466,30.8537,30.8956,80400.0
2009-03-18 15:40:00,36.85,37.02,36.83,37.01,29600.0,30.904,31.0466,30.8873,31.0382,29600.0
2009-03-18 15:50:00,37.01,37.13,37.01,37.06,56500.0,31.0382,31.1388,31.0382,31.0801,56500.0
2009-03-19 09:30:00,37.55,37.63,37.25,37.27,32500.0,31.4911,31.5582,31.2395,31.2563,32500.0
2009-03-19 09:40:00,37.27,37.3,37.14,37.28,20900.0,31.2563,31.2814,31.1472,31.2646,20900.0
2009-03-19 09:50:00,37.28,37.28,36.96,36.96,13400.0,31.2646,31.2646,30.9963,30.9963,13400.0
2009-03-19 10:00:00,36.97,37.04,36.91,36.96,42300.0,31.0047,31.0634,30.9543,30.9963,42300.0
2009-03-19 10:10:00,36.95,37.14,36.93,37.13,20300.0,30.9879,31.1472,30.9711,31.1388,20300.0
2009-03-19 10:20:00,37.12,37.19,37.05,37.05,15900.0,31.1305,31.1892,31.0718,31.0718,15900.0
2009-03-19 10:30:00,37.05,37.18,37.03,37.14,23000.0,31.0718,31.1808,31.055,31.1472,23000.0
2009-03-19 10:40:00,37.15,37.33,37.15,37.2,84400.0,31.1556,31.3066,31.1556,31.1975,84400.0
2009-03-19 10:50:00,37.21,37.21,37.05,37.12,32200.0,31.2059,31.2059,31.0718,31.1305,32200.0
2009-03-19 11:00:00,37.12,37.23,37.1,37.11,29000.0,31.1305,31.2227,31.1137,31.1221,29000.0
2009-03-19 11:10:00,37.08,37.1,37.02,37.04,20100.0,31.0969,31.1137,31.0466,31.0634,20100.0
2009-03-19 11:20:00,37.05,37.12,36.92,36.92,21600.0,31.0718,31.1305,30.9627,30.9627,21600.0
2009-03-19 11:30:00,36.92,37.04,36.92,37.0,25800.0,30.9627,31.0634,30.9627,31.0298,25800.0
2009-03-19 11:40:00,37.0,37.01,36.86,36.89,25000.0,31.0298,31.0382,30.9124,30.9376,25000.0
2009-03-19 11:50:00,36.87,36.97,36.79,36.95,24000.0,30.9208,31.0047,30.8537,30.9879,24000.0
2009-03-19 12:00:00,36.95,36.99,36.92,36.95,15600.0,30.9879,31.0214,30.9627,30.9879,15600.0
2009-03-19 12:10:00,36.96,37.0,36.87,36.88,20900.0,30.9963,31.0298,30.9208,30.9292,20900.0
2009-03-19 12:20:00,36.87,36.98,36.85,36.95,9300.0,30.9208,31.013,30.904,30.9879,9300.0
2009-03-19 12:30:00,36.96,37.03,36.92,36.97,13300.0,30.9963,31.055,30.9627,31.0047,13300.0
2009-03-19 12:40:00,36.94,37.05,36.93,37.01,10800.0,30.9795,31.0718,30.9711,31.0382,10800.0
2009-03-19 12:50:00,37.0,37.01,36.89,36.9,19800.0,31.0298,31.0382,30.9376,30.946,19800.0
2009-03-19 13:00:00,36.9,36.92,36.83,36.84,13300.0,30.946,30.9627,30.8873,30.8956,13300.0
2009-03-19 13:10:00,36.86,36.98,36.85,36.98,14300.0,30.9124,31.013,30.904,31.013,14300.0
2009-03-19 13:20:00,36.96,37.06,36.96,37.03,16700.0,30.9963,31.0801,30.9963,31.055,16700.0
2009-03-19 13:30:00,37.04,37.07,36.89,36.97,45100.0,31.0634,31.0885,30.9376,31.0047,45100.0
2009-03-19 13:40:00,36.97,37.1,36.95,37.1,29200.0,31.0047,31.1137,30.9879,31.1137,29200.0
2009-03-19 13:50:00,37.09,37.14,37.06,37.08,42800.0,31.1053,31.1472,31.0801,31.0969,42800.0
2009-03-19 14:00:00,37.08,37.18,37.07,37.12,34800.0,31.0969,31.1808,31.0885,31.1305,34800.0
2009-03-19 14:10:00,37.12,37.13,37.02,37.04,18100.0,31.1305,31.1388,31.0466,31.0634,18100.0
2009-03-19 14:20:00,37.04,37.05,36.94,36.96,26200.0,31.0634,31.0718,30.9795,30.9963,26200.0
2009-03-19 14:30:00,36.96,37.0,36.9,36.96,15500.0,30.9963,31.0298,30.946,30.9963,15500.0
2009-03-19 14:40:00,36.96,36.98,36.86,36.91,17400.0,30.9963,31.013,30.9124,30.9543,17400.0
2009-03-19 14:50:00,36.92,36.93,36.83,36.91,20800.0,30.9627,30.9711,30.8873,30.9543,20800.0
2009-03-19 15:00:00,36.9,37.04,36.9,36.95,22500.0,30.946,31.0634,30.946,30.9879,22500.0
2009-03-19 15:10:00,36.96,37.02,36.88,36.97,12700.0,30.9963,31.0466,30.9292,31.0047,12700.0
2009-03-19 15:20:00,36.98,36.99,36.88,36.95,20100.0,31.013,31.0214,30.9292,30.9879,20100.0
2009-03-19 15:30:00,36.95,37.08,36.91,36.92,14800.0,30.9879,31.0969,30.9543,30.9627,14800.0
2009-03-19 15:40:00,36.91,37.04,36.84,36.98,51200.0,30.9543,31.0634,30.8956,31.013,51200.0
2009-03-19 15:50:00,36.99,37.01,36.83,36.91,29900.0,31.0214,31.0382,30.8873,30.9543,29900.0
2009-03-20 09:30:00,37.12,37.17,37.04,37.04,11300.0,31.1305,31.1724,31.0634,31.0634,11300.0
2009-03-20 09:40:00,37.04,37.19,37.02,37.14,5500.0,31.0634,31.1892,31.0466,31.1472,5500.0
2009-03-20 09:50:00,37.15,37.27,37.02,37.07,7800.0,31.1556,31.2563,31.0466,31.0885,7800.0
2009-03-20 10:00:00,37.09,37.11,36.9,36.99,16500.0,31.1053,31.1221,30.946,31.0214,16500.0
2009-03-20 10:10:00,36.99,37.01,36.88,36.91,7400.0,31.0214,31.0382,30.9292,30.9543,7400.0
2009-03-20 10:20:00,36.89,37.04,36.87,37.04,10900.0,30.9376,31.0634,30.9208,31.0634,10900.0
2009-03-20 10:30:00,37.09,37.09,37.01,37.02,5400.0,31.1053,31.1053,31.0382,31.0466,5400.0
2009-03-20 10:40:00,37.01,37.08,36.99,37.03,8000.0,31.0382,31.0969,31.0214,31.055,8000.0
2009-03-20 10:50:00,37.04,37.12,36.99,37.12,1600.0,31.0634,31.1305,31.0214,31.1305,1600.0
2009-03-20 11:00:00,37.09,37.09,36.94,36.97,15500.0,31.1053,31.1053,30.9795,31.0047,15500.0
2009-03-20 11:10:00,36.95,36.95,36.84,36.89,13800.0,30.9879,30.9879,30.8956,30.9376,13800.0
2009-03-20 11:20:00,36.89,36.89,36.82,36.87,3200.0,30.9376,30.9376,30.8789,30.9208,3200.0
2009-03-20 11:30:00,36.87,36.95,36.84,36.93,10800.0,30.9208,30.9879,30.8956,30.9711,10800.0
2009-03-20 11:40:00,36.93,36.97,36.86,36.86,9800.0,30.9711,31.0047,30.9124,30.9124,9800.0
2009-03-20 11:50:00,36.87,36.91,36.85,36.85,8000.0,30.9208,30.9543,30.904,30.904,8000.0
2009-03-20 12:00:00,36.88,36.89,36.85,36.85,8500.0,30.9292,30.9376,30.904,30.904,8500.0
2009-03-20 12:10:00,36.87,36.97,36.85,36.96,14200.0,30.9208,31.0047,30.904,30.9963,14200.0
2009-03-20 12:20:00,36.96,36.97,36.9,36.91,9200.0,30.9963,31.0047,30.946,30.9543,9200.0
2009-03-20 12:30:00,36.9,37.0,36.9,36.91,35200.0,30.946,31.0298,30.946,30.9543,35200.0
2009-03-20 12:40:00,36.91,36.93,36.82,36.84,7000.0,30.9543,30.9711,30.8789,30.8956,7000.0
2009-03-20 12:50:00,36.82,36.82,36.61,36.68,21000.0,30.8789,30.8789,30.7027,30.7615,21000.0
2009-03-20 13:00:00,36.68,36.68,36.63,36.64,16100.0,30.7615,30.7615,30.7195,30.7279,16100.0
2009-03-20 13:10:00,36.63,36.69,36.6,36.63,44400.0,30.7195,30.7698,30.6944,30.7195,44400.0
2009-03-20 13:20:00,36.63,36.63,36.47,36.52,47300.0,30.7195,30.7195,30.5853,30.6273,47300.0
2009-03-20 13:30:00,36.51,36.57,36.42,36.43,26400.0,30.6189,30.6692,30.5434,30.5518,26400.0
2009-03-20 13:40:00,36.42,36.44,36.35,36.37,9700.0,30.5434,30.5602,30.4847,30.5015,9700.0
2009-03-20 13:50:00,36.37,36.4,36.29,36.3,15700.0,30.5015,30.5266,30.4344,30.4428,15700.0
2009-03-20 14:00:00,36.3,36.31,36.2,36.23,16000.0,30.4428,30.4512,30.3589,30.3841,16000.0
2009-03-20 14:10:00,36.21,36.32,36.21,36.29,13000.0,30.3673,30.4595,30.3673,30.4344,13000.0
2009-03-20 14:20:00,36.29,36.34,36.25,36.34,26700.0,30.4344,30.4763,30.4008,30.4763,26700.0
2009-03-20 14:30:00,36.33,36.37,36.29,36.36,30400.0,30.4679,30.5015,30.4344,30.4931,30400.0
2009-03-20 14:40:00,36.35,36.36,36.22,36.27,18100.0,30.4847,30.4931,30.3757,30.4176,18100.0
2009-03-20 14:50:00,36.25,36.4,36.23,36.39,13300.0,30.4008,30.5266,30.3841,30.5182,13300.0
2009-03-20 15:00:00,36.4,36.46,36.39,36.44,21000.0,30.5266,30.577,30.5182,30.5602,21000.0
2009-03-20 15:10:00,36.45,36.51,36.36,36.39,27900.0,30.5686,30.6189,30.4931,30.5182,27900.0
2009-03-20 15:20:00,36.4,36.56,36.4,36.5,26700.0,30.5266,30.6608,30.5266,30.6105,26700.0
2009-03-20 15:30:00,36.52,36.67,36.5,36.54,38300.0,30.6273,30.7531,30.6105,30.644,38300.0
2009-03-20 15:40:00,36.55,36.56,36.39,36.39,23600.0,30.6524,30.6608,30.5182,30.5182,23600.0
2009-03-20 15:50:00,36.4,36.45,36.36,36.39,57200.0,30.5266,30.5686,30.4931,30.5182,57200.0
2009-03-23 09:30:00,37.1,37.21,36.98,37.14,30900.0,31.1137,31.2059,31.013,31.1472,30900.0
2009-03-23 09:40:00,37.16,37.16,37.0,37.02,30800.0,31.164,31.164,31.0298,31.0466,30800.0
2009-03-23 09:50:00,37.05,37.13,37.0,37.13,16200.0,31.0718,31.1388,31.0298,31.1388,16200.0
2009-03-23 10:00:00,37.14,37.38,37.14,37.31,41400.0,31.1472,31.3485,31.1472,31.2898,41400.0
2009-03-23 10:10:00,37.28,37.49,37.27,37.47,12800.0,31.2646,31.4408,31.2563,31.424,12800.0
2009-03-23 10:20:00,37.48,37.52,37.43,37.43,11900.0,31.4324,31.4659,31.3904,31.3904,11900.0
2009-03-23 10:30:00,37.42,37.6,37.42,37.49,7500.0,31.3821,31.533,31.3821,31.4408,7500.0
2009-03-23 10:40:00,37.48,37.52,37.43,37.46,10200.0,31.4324,31.4659,31.3904,31.4156,10200.0
2009-03-23 10:50:00,37.53,37.63,37.46,37.61,12900.0,31.4743,31.5582,31.4156,31.5414,12900.0
2009-03-23 11:00:00,37.62,37.65,37.57,37.59,15300.0,31.5498,31.5749,31.5078,31.5246,15300.0
2009-03-23 11:10:00,37.58,37.59,37.54,37.58,10800.0,31.5162,31.5246,31.4827,31.5162,10800.0
2009-03-23 11:20:00,37.56,37.59,37.53,37.54,4000.0,31.4995,31.5246,31.4743,31.4827,4000.0
2009-03-23 11:30:00,37.55,37.6,37.54,37.56,7600.0,31.4911,31.533,31.4827,31.4995,7600.0
2009-03-23 11:40:00,37.55,37.65,37.55,37.65,7000.0,31.4911,31.5749,31.4911,31.5749,7000.0
2009-03-23 11:50:00,37.64,37.87,37.64,37.83,14600.0,31.5666,31.7594,31.5666,31.7259,14600.0
2009-03-23 12:00:00,37.85,37.85,37.79,37.84,11800.0,31.7427,31.7427,31.6923,31.7343,11800.0
2009-03-23 12:10:00,37.85,37.87,37.78,37.78,8900.0,31.7427,31.7594,31.684,31.684,8900.0
2009-03-23 12:20:00,37.8,37.82,37.76,37.82,7200.0,31.7007,31.7175,31.6672,31.7175,7200.0
2009-03-23 12:30:00,37.84,37.87,37.79,37.82,12200.0,31.7343,31.7594,31.6923,31.7175,12200.0
2009-03-23 12:40:00,37.81,37.83,37.74,37.78,17400.0,31.7091,31.7259,31.6504,31.684,17400.0
2009-03-23 12:50:00,37.78,37.83,37.73,37.73,5500.0,31.684,31.7259,31.642,31.642,5500.0
2009-03-23 13:00:00,37.74,37.75,37.69,37.71,5800.0,31.6504,31.6588,31.6085,31.6253,5800.0
2009-03-23 13:10:00,37.73,37.89,37.73,37.8,14400.0,31.642,31.7762,31.642,31.7007,14400.0
2009-03-23 13:20:00,37.8,37.8,37.58,37.59,13000.0,31.7007,31.7007,31.5162,31.5246,13000.0
2009-03-23 13:30:00,37.61,37.63,37.5,37.55,15200.0,31.5414,31.5582,31.4491,31.4911,15200.0
2009-03-23 13:40:00,37.53,37.59,37.53,37.59,9900.0,31.4743,31.5246,31.4743,31.5246,9900.0
2009-03-23 13:50:00,37.61,37.61,37.51,37.56,20400.0,31.5414,31.5414,31.4575,31.4995,20400.0
2009-03-23 14:00:00,37.57,37.65,37.57,37.62,4800.0,31.5078,31.5749,31.5078,31.5498,4800.0
2009-03-23 14:10:00,37.62,37.62,37.5,37.54,13500.0,31.5498,31.5498,31.4491,31.4827,13500.0
2009-03-23 14:20:00,37.56,37.69,37.56,37.68,9200.0,31.4995,31.6085,31.4995,31.6001,9200.0
2009-03-23 14:30:00,37.67,37.77,37.67,37.72,11500.0,31.5917,31.6756,31.5917,31.6336,11500.0
2009-03-23 14:40:00,37.71,37.86,37.67,37.85,16400.0,31.6253,31.7511,31.5917,31.7427,16400.0
2009-03-23 14:50:00,37.84,38.05,37.84,38.03,33400.0,31.7343,31.9104,31.7343,31.8936,33400.0
2009-03-23 15:00:00,38.02,38.07,37.93,37.97,24500.0,31.8852,31.9272,31.8098,31.8433,24500.0
2009-03-23 15:10:00,37.97,38.15,37.97,38.13,20100.0,31.8433,31.9943,31.8433,31.9775,20100.0
2009-03-23 15:20:00,38.1,38.15,38.07,38.15,20200.0,31.9523,31.9943,31.9272,31.9943,20200.0
2009-03-23 15:30:00,38.16,38.25,38.11,38.25,25500.0,32.0026,32.0781,31.9607,32.0781,25500.0
2009-03-23 15:40:00,38.28,38.37,38.25,38.37,37100.0,32.1033,32.1788,32.0781,32.1788,37100.0
2009-03-23 15:50:00,38.39,38.55,38.38,38.54,44700.0,32.1955,32.3297,32.1871,32.3213,44700.0
2009-03-24 09:30:00,38.32,38.32,38.11,38.24,21400.0,32.1368,32.1368,31.9607,32.0697,21400.0
2009-03-24 09:40:00,38.18,38.26,38.08,38.14,11600.0,32.0194,32.0865,31.9356,31.9859,11600.0
2009-03-24 09:50:00,38.14,38.3,38.11,38.28,21200.0,31.9859,32.1201,31.9607,32.1033,21200.0
2009-03-24 10:00:00,38.31,38.43,38.28,38.31,31400.0,32.1284,32.2291,32.1033,32.1284,31400.0
2009-03-24 10:10:00,38.3,38.35,38.15,38.17,15100.0,32.1201,32.162,31.9943,32.011,15100.0
2009-03-24 10:20:00,38.13,38.2,38.05,38.05,16400.0,31.9775,32.0362,31.9104,31.9104,16400.0
2009-03-24 10:30:00,38.05,38.05,37.97,38.03,10100.0,31.9104,31.9104,31.8433,31.8936,10100.0
2009-03-24 10:40:00,38.05,38.08,37.95,37.99,17900.0,31.9104,31.9356,31.8265,31.8601,17900.0
2009-03-24 10:50:00,38.01,38.07,38.0,38.04,13100.0,31.8769,31.9272,31.8685,31.902,13100.0
2009-03-24 11:00:00,38.03,38.14,37.99,38.14,14100.0,31.8936,31.9859,31.8601,31.9859,14100.0
2009-03-24 11:10:00,38.14,38.21,38.12,38.14,9000.0,31.9859,32.0446,31.9691,31.9859,9000.0
2009-03-24 11:20:00,38.15,38.29,38.15,38.26,17700.0,31.9943,32.1117,31.9943,32.0865,17700.0
2009-03-24 11:30:00,38.26,38.3,38.22,38.3,20600.0,32.0865,32.1201,32.053,32.1201,20600.0
2009-03-24 11:40:00,38.28,38.3,38.2,38.22,17600.0,32.1033,32.1201,32.0362,32.053,17600.0
2009-03-24 11:50:00,38.25,38.26,38.14,38.14,8400.0,32.0781,32.0865,31.9859,31.9859,8400.0
2009-03-24 12:00:00,38.13,38.16,38.09,38.1,16900.0,31.9775,32.0026,31.9439,31.9523,16900.0
2009-03-24 12:10:00,38.09,38.24,38.08,38.23,7800.0,31.9439,32.0697,31.9356,32.0614,7800.0
2009-03-24 12:20:00,38.23,38.25,38.2,38.25,1800.0,32.0614,32.0781,32.0362,32.0781,1800.0
2009-03-24 12:30:00,38.26,38.31,38.25,38.25,11600.0,32.0865,32.1284,32.0781,32.0781,11600.0
2009-03-24 12:40:00,38.23,38.31,38.21,38.31,16500.0,32.0614,32.1284,32.0446,32.1284,16500.0
2009-03-24 12:50:00,38.34,38.43,38.32,38.41,20500.0,32.1536,32.2291,32.1368,32.2123,20500.0
2009-03-24 13:00:00,38.41,38.43,38.34,38.43,20800.0,32.2123,32.2291,32.1536,32.2291,20800.0
2009-03-24 13:10:00,38.42,38.5,38.34,38.44,18300.0,32.2207,32.2878,32.1536,32.2375,18300.0
2009-03-24 13:20:00,38.45,38.53,38.45,38.48,17100.0,32.2459,32.3129,32.2459,32.271,17100.0
2009-03-24 13:30:00,38.48,38.49,38.33,38.36,24000.0,32.271,32.2794,32.1452,32.1704,24000.0
2009-03-24 13:40:00,38.34,38.4,38.31,38.33,7600.0,32.1536,32.2039,32.1284,32.1452,7600.0
2009-03-24 13:50:00,38.32,38.34,38.24,38.34,13500.0,32.1368,32.1536,32.0697,32.1536,13500.0
2009-03-24 14:00:00,38.34,38.42,38.28,38.41,24800.0,32.1536,32.2207,32.1033,32.2123,24800.0
2009-03-24 14:10:00,38.42,38.45,38.34,38.41,19300.0,32.2207,32.2459,32.1536,32.2123,19300.0
2009-03-24 14:20:00,38.42,38.49,38.3,38.31,26100.0,32.2207,32.2794,32.1201,32.1284,26100.0
2009-03-24 14:30:00,38.34,38.37,38.27,38.33,15500.0,32.1536,32.1788,32.0949,32.1452,15500.0
2009-03-24 14:40:00,38.34,38.38,38.29,38.31,14800.0,32.1536,32.1871,32.1117,32.1284,14800.0
2009-03-24 14:50:00,38.31,38.36,38.2,38.27,19100.0,32.1284,32.1704,32.0362,32.0949,19100.0
2009-03-24 15:00:00,38.27,38.3,38.12,38.16,16300.0,32.0949,32.1201,31.9691,32.0026,16300.0
2009-03-24 15:10:00,38.15,38.25,38.14,38.21,14800.0,31.9943,32.0781,31.9859,32.0446,14800.0
2009-03-24 15:20:00,38.22,38.28,38.13,38.2,37800.0,32.053,32.1033,31.9775,32.0362,37800.0
2009-03-24 15:30:00,38.19,38.28,38.13,38.26,38700.0,32.0278,32.1033,31.9775,32.0865,38700.0
2009-03-24 15:40:00,38.27,38.27,38.1,38.11,31700.0,32.0949,32.0949,31.9523,31.9607,31700.0
2009-03-24 15:50:00,38.11,38.13,37.9,37.98,53000.0,31.9607,31.9775,31.7846,31.8517,53000.0
2009-03-25 09:30:00,38.04,38.13,37.98,38.08,33300.0,32.0263,32.1021,31.9758,32.06,33300.0
2009-03-25 09:40:00,38.07,38.16,38.06,38.07,7700.0,32.0516,32.1274,32.0432,32.0516,7700.0
2009-03-25 09:50:00,38.09,38.27,38.09,38.23,15000.0,32.0684,32.22,32.0684,32.1863,15000.0
2009-03-25 10:00:00,38.24,38.52,38.24,38.5,21400.0,32.1947,32.4304,32.1947,32.4136,21400.0
2009-03-25 10:10:00,38.51,38.51,38.38,38.4,17000.0,32.422,32.422,32.3126,32.3294,17000.0
2009-03-25 10:20:00,38.36,38.37,38.27,38.29,11500.0,32.2957,32.3042,32.22,32.2368,11500.0
2009-03-25 10:30:00,38.3,38.58,38.27,38.56,13300.0,32.2452,32.481,32.22,32.4641,13300.0
2009-03-25 10:40:00,38.55,38.55,38.41,38.44,10800.0,32.4557,32.4557,32.3378,32.3631,10800.0
2009-03-25 10:50:00,38.42,38.44,38.3,38.33,16100.0,32.3463,32.3631,32.2452,32.2705,16100.0
2009-03-25 11:00:00,38.31,38.46,38.31,38.43,8200.0,32.2536,32.3799,32.2536,32.3547,8200.0
2009-03-25 11:10:00,38.42,38.46,38.27,38.29,16700.0,32.3463,32.3799,32.22,32.2368,16700.0
2009-03-25 11:20:00,38.29,38.34,38.24,38.32,18100.0,32.2368,32.2789,32.1947,32.2621,18100.0
2009-03-25 11:30:00,38.32,38.36,38.25,38.31,15400.0,32.2621,32.2957,32.2031,32.2536,15400.0
2009-03-25 11:40:00,38.3,38.38,38.26,38.36,17300.0,32.2452,32.3126,32.2115,32.2957,17300.0
2009-03-25 11:50:00,38.35,38.36,38.29,38.3,14700.0,32.2873,32.2957,32.2368,32.2452,14700.0
2009-03-25 12:00:00,38.27,38.45,38.27,38.41,25600.0,32.22,32.3715,32.22,32.3378,25600.0
2009-03-25 12:10:00,38.39,38.4,38.26,38.26,25300.0,32.321,32.3294,32.2115,32.2115,25300.0
2009-03-25 12:20:00,38.26,38.29,38.13,38.18,78800.0,32.2115,32.2368,32.1021,32.1442,78800.0
2009-03-25 12:30:00,38.19,38.21,38.1,38.18,16200.0,32.1526,32.1695,32.0768,32.1442,16200.0
2009-03-25 12:40:00,38.15,38.2,38.11,38.12,15300.0,32.1189,32.161,32.0853,32.0937,15300.0
2009-03-25 12:50:00,38.07,38.13,38.06,38.13,14000.0,32.0516,32.1021,32.0432,32.1021,14000.0
2009-03-25 13:00:00,38.15,38.2,38.08,38.08,17600.0,32.1189,32.161,32.06,32.06,17600.0
2009-03-25 13:10:00,38.09,38.11,37.93,37.94,31500.0,32.0684,32.0853,31.9337,31.9421,31500.0
2009-03-25 13:20:00,37.94,37.97,37.78,37.82,62800.0,31.9421,31.9674,31.8074,31.8411,62800.0
2009-03-25 13:30:00,37.85,37.86,37.76,37.77,16100.0,31.8664,31.8748,31.7906,31.799,16100.0
2009-03-25 13:40:00,37.75,37.79,37.67,37.73,49100.0,31.7822,31.8158,31.7148,31.7653,49100.0
2009-03-25 13:50:00,37.71,37.84,37.71,37.71,15000.0,31.7485,31.8579,31.7485,31.7485,15000.0
2009-03-25 14:00:00,37.7,37.73,37.36,37.39,31100.0,31.7401,31.7653,31.4538,31.4791,31100.0
2009-03-25 14:10:00,37.41,37.51,37.38,37.43,21800.0,31.4959,31.5801,31.4707,31.5128,21800.0
2009-03-25 14:20:00,37.42,37.55,37.41,37.43,19800.0,31.5043,31.6138,31.4959,31.5128,19800.0
2009-03-25 14:30:00,37.43,37.43,37.3,37.31,26100.0,31.5128,31.5128,31.4033,31.4117,26100.0
2009-03-25 14:40:00,37.32,37.33,37.1,37.24,20800.0,31.4201,31.4286,31.2349,31.3528,20800.0
2009-03-25 14:50:00,37.22,37.3,37.14,37.16,24900.0,31.336,31.4033,31.2686,31.2854,24900.0
2009-03-25 15:00:00,37.18,37.23,37.07,37.18,36200.0,31.3023,31.3444,31.2097,31.3023,36200.0
2009-03-25 15:10:00,37.22,37.35,37.18,37.35,22200.0,31.336,31.4454,31.3023,31.4454,22200.0
2009-03-25 15:20:00,37.34,37.54,37.33,37.51,33500.0,31.437,31.6054,31.4286,31.5801,33500.0
2009-03-25 15:30:00,37.53,37.62,37.5,37.55,35300.0,31.597,31.6727,31.5717,31.6138,35300.0
2009-03-25 15:40:00,37.53,37.72,37.45,37.62,96500.0,31.597,31.7569,31.5296,31.6727,96500.0
2009-03-25 15:50:00,37.62,38.06,37.58,37.98,60100.0,31.6727,32.0432,31.639,31.9758,60100.0
2009-03-26 09:30:00,38.36,38.61,38.34,38.54,29000.0,32.2957,32.5062,32.2789,32.4473,29000.0
2009-03-26 09:40:00,38.56,38.74,38.52,38.52,20700.0,32.4641,32.6157,32.4304,32.4304,20700.0
2009-03-26 09:50:00,38.52,38.55,38.36,38.4,23400.0,32.4304,32.4557,32.2957,32.3294,23400.0
2009-03-26 10:00:00,38.39,38.56,38.39,38.49,11300.0,32.321,32.4641,32.321,32.4052,11300.0
2009-03-26 10:10:00,38.47,38.47,38.27,38.37,12500.0,32.3883,32.3883,32.22,32.3042,12500.0
2009-03-26 10:20:00,38.38,38.43,38.28,38.29,13100.0,32.3126,32.3547,32.2284,32.2368,13100.0
2009-03-26 10:30:00,38.28,38.49,38.27,38.47,44100.0,32.2284,32.4052,32.22,32.3883,44100.0
2009-03-26 10:40:00,38.47,38.59,38.44,38.44,23200.0,32.3883,32.4894,32.3631,32.3631,23200.0
2009-03-26 10:50:00,38.44,38.5,38.38,38.49,26500.0,32.3631,32.4136,32.3126,32.4052,26500.0
2009-03-26 11:00:00,38.47,38.64,38.46,38.6,17000.0,32.3883,32.5315,32.3799,32.4978,17000.0
2009-03-26 11:10:00,38.56,38.61,38.52,38.55,13700.0,32.4641,32.5062,32.4304,32.4557,13700.0
2009-03-26 11:20:00,38.54,38.64,38.5,38.51,15800.0,32.4473,32.5315,32.4136,32.422,15800.0
2009-03-26 11:30:00,38.51,38.7,38.51,38.64,12100.0,32.422,32.582,32.422,32.5315,12100.0
2009-03-26 11:40:00,38.65,38.68,38.58,38.6,10700.0,32.5399,32.5651,32.481,32.4978,10700.0
2009-03-26 11:50:00,38.63,38.63,38.47,38.58,16900.0,32.5231,32.5231,32.3883,32.481,16900.0
2009-03-26 12:00:00,38.6,38.74,38.56,38.69,20900.0,32.4978,32.6157,32.4641,32.5736,20900.0
2009-03-26 12:10:00,38.69,38.69,38.57,38.68,16300.0,32.5736,32.5736,32.4725,32.5651,16300.0
2009-03-26 12:20:00,38.71,38.78,38.69,38.77,17100.0,32.5904,32.6493,32.5736,32.6409,17100.0
2009-03-26 12:30:00,38.77,38.78,38.62,38.72,24300.0,32.6409,32.6493,32.5146,32.5988,24300.0
2009-03-26 12:40:00,38.71,38.73,38.55,38.62,13300.0,32.5904,32.6072,32.4557,32.5146,13300.0
2009-03-26 12:50:00,38.61,38.62,38.54,38.57,11300.0,32.5062,32.5146,32.4473,32.4725,11300.0
2009-03-26 13:00:00,38.58,38.94,38.58,38.91,36300.0,32.481,32.784,32.481,32.7588,36300.0
2009-03-26 13:10:00,38.92,38.92,38.82,38.87,31300.0,32.7672,32.7672,32.683,32.7251,31300.0
2009-03-26 13:20:00,38.88,39.03,38.87,38.93,25600.0,32.7335,32.8598,32.7251,32.7756,25600.0
2009-03-26 13:30:00,38.94,38.96,38.85,38.87,18100.0,32.784,32.8009,32.7083,32.7251,18100.0
2009-03-26 13:40:00,38.86,38.87,38.79,38.82,13300.0,32.7167,32.7251,32.6578,32.683,13300.0
2009-03-26 13:50:00,38.84,38.94,38.81,38.85,29100.0,32.6999,32.784,32.6746,32.7083,29100.0
2009-03-26 14:00:00,38.85,39.0,38.85,38.94,16300.0,32.7083,32.8346,32.7083,32.784,16300.0
2009-03-26 14:10:00,38.91,38.97,38.83,38.87,17200.0,32.7588,32.8093,32.6914,32.7251,17200.0
2009-03-26 14:20:00,38.87,38.98,38.77,38.77,23000.0,32.7251,32.8177,32.6409,32.6409,23000.0
2009-03-26 14:30:00,38.78,38.82,38.7,38.76,25600.0,32.6493,32.683,32.582,32.6325,25600.0
2009-03-26 14:40:00,38.77,38.84,38.71,38.78,27100.0,32.6409,32.6999,32.5904,32.6493,27100.0
2009-03-26 14:50:00,38.77,38.77,38.57,38.57,40600.0,32.6409,32.6409,32.4725,32.4725,40600.0
2009-03-26 15:00:00,38.57,38.78,38.56,38.74,54200.0,32.4725,32.6493,32.4641,32.6157,54200.0
2009-03-26 15:10:00,38.73,38.78,38.59,38.66,58000.0,32.6072,32.6493,32.4894,32.5483,58000.0
2009-03-26 15:20:00,38.65,38.88,38.64,38.85,48500.0,32.5399,32.7335,32.5315,32.7083,48500.0
2009-03-26 15:30:00,38.85,38.93,38.75,38.86,61800.0,32.7083,32.7756,32.6241,32.7167,61800.0
2009-03-26 15:40:00,38.89,39.02,38.88,38.96,93300.0,32.742,32.8514,32.7335,32.8009,93300.0
2009-03-26 15:50:00,38.95,39.03,38.85,39.0,102500.0,32.7925,32.8598,32.7083,32.8346,102500.0
2009-03-27 09:30:00,38.6,38.6,38.38,38.42,11800.0,32.4978,32.4978,32.3126,32.3463,11800.0
2009-03-27 09:40:00,38.5,38.5,38.42,38.49,14600.0,32.4136,32.4136,32.3463,32.4052,14600.0
2009-03-27 09:50:00,38.46,38.57,38.44,38.48,23100.0,32.3799,32.4725,32.3631,32.3968,23100.0
2009-03-27 10:00:00,38.48,38.5,38.3,38.31,20600.0,32.3968,32.4136,32.2452,32.2536,20600.0
2009-03-27 10:10:00,38.31,38.41,38.31,38.34,8200.0,32.2536,32.3378,32.2536,32.2789,8200.0
2009-03-27 10:20:00,38.31,38.47,38.31,38.44,15500.0,32.2536,32.3883,32.2536,32.3631,15500.0
2009-03-27 10:30:00,38.43,38.54,38.37,38.51,13800.0,32.3547,32.4473,32.3042,32.422,13800.0
2009-03-27 10:40:00,38.51,38.56,38.47,38.49,10600.0,32.422,32.4641,32.3883,32.4052,10600.0
2009-03-27 10:50:00,38.52,38.58,38.49,38.5,9800.0,32.4304,32.481,32.4052,32.4136,9800.0
2009-03-27 11:00:00,38.5,38.58,38.44,38.53,15200.0,32.4136,32.481,32.3631,32.4389,15200.0
2009-03-27 11:10:00,38.54,38.61,38.47,38.58,8800.0,32.4473,32.5062,32.3883,32.481,8800.0
2009-03-27 11:20:00,38.54,38.65,38.54,38.54,11000.0,32.4473,32.5399,32.4473,32.4473,11000.0
2009-03-27 11:30:00,38.54,38.61,38.49,38.55,25600.0,32.4473,32.5062,32.4052,32.4557,25600.0
2009-03-27 11:40:00,38.55,38.66,38.52,38.62,9200.0,32.4557,32.5483,32.4304,32.5146,9200.0
2009-03-27 11:50:00,38.63,38.63,38.55,38.58,15400.0,32.5231,32.5231,32.4557,32.481,15400.0
2009-03-27 12:00:00,38.57,38.66,38.55,38.65,21600.0,32.4725,32.5483,32.4557,32.5399,21600.0
2009-03-27 12:10:00,38.64,38.64,38.49,38.53,15500.0,32.5315,32.5315,32.4052,32.4389,15500.0
2009-03-27 12:20:00,38.52,38.52,38.44,38.48,14300.0,32.4304,32.4304,32.3631,32.3968,14300.0
2009-03-27 12:30:00,38.46,38.51,38.44,38.44,13300.0,32.3799,32.422,32.3631,32.3631,13300.0
2009-03-27 12:40:00,38.44,38.54,38.44,38.48,24600.0,32.3631,32.4473,32.3631,32.3968,24600.0
2009-03-27 12:50:00,38.49,38.5,38.34,38.36,8100.0,32.4052,32.4136,32.2789,32.2957,8100.0
2009-03-27 13:00:00,38.34,38.36,38.26,38.29,21600.0,32.2789,32.2957,32.2115,32.2368,21600.0
2009-03-27 13:10:00,38.27,38.33,38.21,38.32,39400.0,32.22,32.2705,32.1695,32.2621,39400.0
2009-03-27 13:20:00,38.31,38.36,38.3,38.32,12800.0,32.2536,32.2957,32.2452,32.2621,12800.0
2009-03-27 13:30:00,38.33,38.48,38.3,38.32,20600.0,32.2705,32.3968,32.2452,32.2621,20600.0
2009-03-27 13:40:00,38.32,38.34,38.16,38.25,14800.0,32.2621,32.2789,32.1274,32.2031,14800.0
2009-03-27 13:50:00,38.22,38.23,38.14,38.21,9300.0,32.1779,32.1863,32.1105,32.1695,9300.0
2009-03-27 14:00:00,38.21,38.29,38.18,38.26,12600.0,32.1695,32.2368,32.1442,32.2115,12600.0
2009-03-27 14:10:00,38.26,38.32,38.24,38.32,12600.0,32.2115,32.2621,32.1947,32.2621,12600.0
2009-03-27 14:20:00,38.3,38.43,38.3,38.35,11400.0,32.2452,32.3547,32.2452,32.2873,11400.0
2009-03-27 14:30:00,38.32,38.36,38.24,38.29,16100.0,32.2621,32.2957,32.1947,32.2368,16100.0
2009-03-27 14:40:00,38.29,38.38,38.21,38.29,24300.0,32.2368,32.3126,32.1695,32.2368,24300.0
2009-03-27 14:50:00,38.28,38.42,38.22,38.42,22400.0,32.2284,32.3463,32.1779,32.3463,22400.0
2009-03-27 15:00:00,38.42,38.57,38.42,38.43,18800.0,32.3463,32.4725,32.3463,32.3547,18800.0
2009-03-27 15:10:00,38.43,38.51,38.37,38.46,30900.0,32.3547,32.422,32.3042,32.3799,30900.0
2009-03-27 15:20:00,38.46,38.48,38.32,38.35,22800.0,32.3799,32.3968,32.2621,32.2873,22800.0
2009-03-27 15:30:00,38.33,38.41,38.22,38.25,34400.0,32.2705,32.3378,32.1779,32.2031,34400.0
2009-03-27 15:40:00,38.21,38.43,38.18,38.39,33600.0,32.1695,32.3547,32.1442,32.321,33600.0
2009-03-27 15:50:00,38.39,38.44,38.15,38.26,42800.0,32.321,32.3631,32.1189,32.2115,42800.0
2009-03-30 09:30:00,37.52,37.57,37.35,37.41,29200.0,31.5885,31.6306,31.4454,31.4959,29200.0
2009-03-30 09:40:00,37.41,37.41,37.21,37.23,16500.0,31.4959,31.4959,31.3275,31.3444,16500.0
2009-03-30 09:50:00,37.24,37.31,37.19,37.31,13200.0,31.3528,31.4117,31.3107,31.4117,13200.0
2009-03-30 10:00:00,37.29,37.34,37.24,37.34,4500.0,31.3949,31.437,31.3528,31.437,4500.0
2009-03-30 10:10:00,37.33,37.37,37.23,37.26,8300.0,31.4286,31.4622,31.3444,31.3696,8300.0
2009-03-30 10:20:00,37.21,37.26,37.17,37.19,20000.0,31.3275,31.3696,31.2939,31.3107,20000.0
2009-03-30 10:30:00,37.16,37.16,36.97,37.0,123400.0,31.2854,31.2854,31.1255,31.1507,123400.0
2009-03-30 10:40:00,37.02,37.04,36.94,37.0,7100.0,31.1676,31.1844,31.1002,31.1507,7100.0
2009-03-30 10:50:00,37.0,37.09,36.99,37.06,40700.0,31.1507,31.2265,31.1423,31.2013,40700.0
2009-03-30 11:00:00,37.05,37.05,36.93,36.97,6000.0,31.1928,31.1928,31.0918,31.1255,6000.0
2009-03-30 11:10:00,36.96,37.15,36.96,37.1,13800.0,31.1171,31.277,31.1171,31.2349,13800.0
2009-03-30 11:20:00,37.1,37.18,36.99,36.99,14500.0,31.2349,31.3023,31.1423,31.1423,14500.0
2009-03-30 11:30:00,36.97,37.04,36.92,37.03,10200.0,31.1255,31.1844,31.0834,31.176,10200.0
2009-03-30 11:40:00,37.01,37.1,36.99,37.1,8900.0,31.1592,31.2349,31.1423,31.2349,8900.0
2009-03-30 11:50:00,37.1,37.11,37.05,37.11,14300.0,31.2349,31.2433,31.1928,31.2433,14300.0
2009-03-30 12:00:00,37.12,37.12,37.07,37.08,5100.0,31.2518,31.2518,31.2097,31.2181,5100.0
2009-03-30 12:10:00,37.09,37.2,37.05,37.2,7200.0,31.2265,31.3191,31.1928,31.3191,7200.0
2009-03-30 12:20:00,37.21,37.22,37.17,37.22,5700.0,31.3275,31.336,31.2939,31.336,5700.0
2009-03-30 12:30:00,37.21,37.26,37.16,37.24,6000.0,31.3275,31.3696,31.2854,31.3528,6000.0
2009-03-30 12:40:00,37.22,37.23,37.11,37.16,174100.0,31.336,31.3444,31.2433,31.2854,174100.0
2009-03-30 12:50:00,37.15,37.16,37.06,37.06,17300.0,31.277,31.2854,31.2013,31.2013,17300.0
2009-03-30 13:00:00,37.05,37.09,37.02,37.03,10400.0,31.1928,31.2265,31.1676,31.176,10400.0
2009-03-30 13:10:00,37.01,37.07,37.0,37.03,7800.0,31.1592,31.2097,31.1507,31.176,7800.0
2009-03-30 13:20:00,37.04,37.15,37.03,37.12,6000.0,31.1844,31.277,31.176,31.2518,6000.0
2009-03-30 13:30:00,37.12,37.15,36.98,37.03,24100.0,31.2518,31.277,31.1339,31.176,24100.0
2009-03-30 13:40:00,37.05,37.08,36.91,36.91,113600.0,31.1928,31.2181,31.075,31.075,113600.0
2009-03-30 13:50:00,36.93,36.95,36.89,36.89,59500.0,31.0918,31.1086,31.0581,31.0581,59500.0
2009-03-30 14:00:00,36.89,36.99,36.87,36.98,20700.0,31.0581,31.1423,31.0413,31.1339,20700.0
2009-03-30 14:10:00,36.98,37.13,36.98,37.09,12900.0,31.1339,31.2602,31.1339,31.2265,12900.0
2009-03-30 14:20:00,37.09,37.11,36.99,36.99,36600.0,31.2265,31.2433,31.1423,31.1423,36600.0
2009-03-30 14:30:00,36.98,37.05,36.94,36.98,37700.0,31.1339,31.1928,31.1002,31.1339,37700.0
2009-03-30 14:40:00,37.0,37.0,36.84,36.93,63800.0,31.1507,31.1507,31.016,31.0918,63800.0
2009-03-30 14:50:00,36.93,36.97,36.82,36.83,24100.0,31.0918,31.1255,30.9992,31.0076,24100.0
2009-03-30 15:00:00,36.83,37.0,36.82,37.0,42700.0,31.0076,31.1507,30.9992,31.1507,42700.0
2009-03-30 15:10:00,37.0,37.1,36.99,37.03,18600.0,31.1507,31.2349,31.1423,31.176,18600.0
2009-03-30 15:20:00,37.03,37.13,36.99,37.01,44800.0,31.176,31.2602,31.1423,31.1592,44800.0
2009-03-30 15:30:00,37.03,37.2,37.03,37.07,16400.0,31.176,31.3191,31.176,31.2097,16400.0
2009-03-30 15:40:00,37.07,37.16,37.01,37.09,29800.0,31.2097,31.2854,31.1592,31.2265,29800.0
2009-03-30 15:50:00,37.09,37.29,37.08,37.27,20600.0,31.2265,31.3949,31.2181,31.3781,20600.0
2009-03-31 09:30:00,37.66,37.7,37.52,37.63,18200.0,31.7064,31.7401,31.5885,31.6811,18200.0
2009-03-31 09:40:00,37.58,37.58,37.4,37.5,37700.0,31.639,31.639,31.4875,31.5717,37700.0
2009-03-31 09:50:00,37.44,37.51,37.4,37.51,12100.0,31.5212,31.5801,31.4875,31.5801,12100.0
2009-03-31 10:00:00,37.45,37.6,37.39,37.58,4600.0,31.5296,31.6559,31.4791,31.639,4600.0
2009-03-31 10:10:00,37.59,37.6,37.47,37.52,4600.0,31.6475,31.6559,31.5464,31.5885,4600.0
2009-03-31 10:20:00,37.52,37.63,37.48,37.63,15700.0,31.5885,31.6811,31.5549,31.6811,15700.0
2009-03-31 10:30:00,37.65,37.72,37.64,37.65,8300.0,31.698,31.7569,31.6896,31.698,8300.0
2009-03-31 10:40:00,37.64,37.73,37.64,37.66,2700.0,31.6896,31.7653,31.6896,31.7064,2700.0
2009-03-31 10:50:00,37.69,37.69,37.54,37.55,3700.0,31.7317,31.7317,31.6054,31.6138,3700.0
2009-03-31 11:00:00,37.6,37.71,37.6,37.71,6200.0,31.6559,31.7485,31.6559,31.7485,6200.0
2009-03-31 11:10:00,37.74,37.75,37.67,37.74,2700.0,31.7738,31.7822,31.7148,31.7738,2700.0
2009-03-31 11:20:00,37.74,37.77,37.69,37.74,8000.0,31.7738,31.799,31.7317,31.7738,8000.0
2009-03-31 11:30:00,37.73,37.73,37.67,37.71,3700.0,31.7653,31.7653,31.7148,31.7485,3700.0
2009-03-31 11:40:00,37.69,37.76,37.67,37.76,6900.0,31.7317,31.7906,31.7148,31.7906,6900.0
2009-03-31 11:50:00,37.76,37.8,37.72,37.75,12100.0,31.7906,31.8243,31.7569,31.7822,12100.0
2009-03-31 12:00:00,37.74,37.75,37.65,37.65,8100.0,31.7738,31.7822,31.698,31.698,8100.0
2009-03-31 12:10:00,37.65,37.72,37.65,37.68,5400.0,31.698,31.7569,31.698,31.7232,5400.0
2009-03-31 12:20:00,37.69,37.69,37.59,37.61,8400.0,31.7317,31.7317,31.6475,31.6643,8400.0
2009-03-31 12:30:00,37.61,37.64,37.57,37.64,4400.0,31.6643,31.6896,31.6306,31.6896,4400.0
2009-03-31 12:40:00,37.66,37.75,37.66,37.73,14700.0,31.7064,31.7822,31.7064,31.7653,14700.0
2009-03-31 12:50:00,37.72,37.8,37.72,37.8,8400.0,31.7569,31.8243,31.7569,31.8243,8400.0
2009-03-31 13:00:00,37.79,37.88,37.78,37.87,6300.0,31.8158,31.8916,31.8074,31.8832,6300.0
2009-03-31 13:10:00,37.88,37.92,37.86,37.87,16800.0,31.8916,31.9253,31.8748,31.8832,16800.0
2009-03-31 13:20:00,37.88,37.94,37.87,37.9,12000.0,31.8916,31.9421,31.8832,31.9085,12000.0
2009-03-31 13:30:00,37.9,37.96,37.9,37.93,6900.0,31.9085,31.959,31.9085,31.9337,6900.0
2009-03-31 13:40:00,37.9,37.94,37.88,37.94,13900.0,31.9085,31.9421,31.8916,31.9421,13900.0
2009-03-31 13:50:00,37.92,37.93,37.83,37.92,8900.0,31.9253,31.9337,31.8495,31.9253,8900.0
2009-03-31 14:00:00,37.96,37.99,37.91,37.99,6300.0,31.959,31.9842,31.9169,31.9842,6300.0
2009-03-31 14:10:00,37.97,38.1,37.97,38.1,239700.0,31.9674,32.0768,31.9674,32.0768,239700.0
2009-03-31 14:20:00,38.1,38.1,38.0,38.03,96100.0,32.0768,32.0768,31.9926,32.0179,96100.0
2009-03-31 14:30:00,38.06,38.2,38.06,38.19,55400.0,32.0432,32.161,32.0432,32.1526,55400.0
2009-03-31 14:40:00,38.2,38.23,38.16,38.2,10800.0,32.161,32.1863,32.1274,32.161,10800.0
2009-03-31 14:50:00,38.21,38.27,38.14,38.14,42000.0,32.1695,32.22,32.1105,32.1105,42000.0
2009-03-31 15:00:00,38.16,38.16,38.03,38.07,17400.0,32.1274,32.1274,32.0179,32.0516,17400.0
2009-03-31 15:10:00,38.08,38.08,37.99,38.05,8200.0,32.06,32.06,31.9842,32.0347,8200.0
2009-03-31 15:20:00,38.06,38.12,38.01,38.11,32900.0,32.0432,32.0937,32.0011,32.0853,32900.0
2009-03-31 15:30:00,38.1,38.1,37.78,37.86,31800.0,32.0768,32.0768,31.8074,31.8748,31800.0
2009-03-31 15:40:00,37.85,37.89,37.57,37.58,46900.0,31.8664,31.9,31.6306,31.639,46900.0
2009-03-31 15:50:00,37.58,37.8,37.44,37.44,41900.0,31.639,31.8243,31.5212,31.5212,41900.0
2009-04-01 09:30:00,37.17,37.19,36.97,37.03,49400.0,31.2939,31.3107,31.1255,31.176,49400.0
2009-04-01 09:40:00,37.03,37.1,36.98,36.98,18100.0,31.176,31.2349,31.1339,31.1339,18100.0
2009-04-01 09:50:00,36.98,37.09,36.96,37.09,8700.0,31.1339,31.2265,31.1171,31.2265,8700.0
2009-04-01 10:00:00,37.14,37.28,37.14,37.26,14400.0,31.2686,31.3865,31.2686,31.3696,14400.0
2009-04-01 10:10:00,37.28,37.49,37.28,37.49,8200.0,31.3865,31.5633,31.3865,31.5633,8200.0
2009-04-01 10:20:00,37.49,37.59,37.44,37.46,11500.0,31.5633,31.6475,31.5212,31.538,11500.0
2009-04-01 10:30:00,37.47,37.62,37.43,37.61,19500.0,31.5464,31.6727,31.5128,31.6643,19500.0
2009-04-01 10:40:00,37.64,37.73,37.63,37.67,4100.0,31.6896,31.7653,31.6811,31.7148,4100.0
2009-04-01 10:50:00,37.67,37.75,37.64,37.71,6300.0,31.7148,31.7822,31.6896,31.7485,6300.0
2009-04-01 11:00:00,37.68,37.69,37.61,37.62,10500.0,31.7232,31.7317,31.6643,31.6727,10500.0
2009-04-01 11:10:00,37.62,37.67,37.58,37.64,9600.0,31.6727,31.7148,31.639,31.6896,9600.0
2009-04-01 11:20:00,37.64,37.73,37.61,37.7,7300.0,31.6896,31.7653,31.6643,31.7401,7300.0
2009-04-01 11:30:00,37.7,37.78,37.68,37.75,4300.0,31.7401,31.8074,31.7232,31.7822,4300.0
2009-04-01 11:40:00,37.76,37.84,37.75,37.75,4500.0,31.7906,31.8579,31.7822,31.7822,4500.0
2009-04-01 11:50:00,37.76,37.82,37.72,37.82,8800.0,31.7906,31.8411,31.7569,31.8411,8800.0
2009-04-01 12:00:00,37.83,37.94,37.83,37.92,18900.0,31.8495,31.9421,31.8495,31.9253,18900.0
2009-04-01 12:10:00,37.91,37.98,37.9,37.92,4400.0,31.9169,31.9758,31.9085,31.9253,4400.0
2009-04-01 12:20:00,37.93,37.94,37.87,37.89,6300.0,31.9337,31.9421,31.8832,31.9,6300.0
2009-04-01 12:30:00,37.89,37.96,37.83,37.84,5300.0,31.9,31.959,31.8495,31.8579,5300.0
2009-04-01 12:40:00,37.87,37.89,37.84,37.89,4000.0,31.8832,31.9,31.8579,31.9,4000.0
2009-04-01 12:50:00,37.88,37.89,37.78,37.78,7600.0,31.8916,31.9,31.8074,31.8074,7600.0
2009-04-01 13:00:00,37.78,37.87,37.76,37.77,8600.0,31.8074,31.8832,31.7906,31.799,8600.0
2009-04-01 13:10:00,37.76,37.84,37.72,37.84,4600.0,31.7906,31.8579,31.7569,31.8579,4600.0
2009-04-01 13:20:00,37.83,37.89,37.83,37.88,9400.0,31.8495,31.9,31.8495,31.8916,9400.0
2009-04-01 13:30:00,37.86,37.97,37.79,37.97,12800.0,31.8748,31.9674,31.8158,31.9674,12800.0
2009-04-01 13:40:00,37.96,37.96,37.88,37.88,4500.0,31.959,31.959,31.8916,31.8916,4500.0
2009-04-01 13:50:00,37.88,37.99,37.86,37.96,50500.0,31.8916,31.9842,31.8748,31.959,50500.0
2009-04-01 14:00:00,37.97,38.09,37.93,38.06,94500.0,31.9674,32.0684,31.9337,32.0432,94500.0
2009-04-01 14:10:00,38.06,38.12,38.02,38.11,146800.0,32.0432,32.0937,32.0095,32.0853,146800.0
2009-04-01 14:20:00,38.09,38.1,37.98,38.0,63300.0,32.0684,32.0768,31.9758,31.9926,63300.0
2009-04-01 14:30:00,38.0,38.1,38.0,38.05,96400.0,31.9926,32.0768,31.9926,32.0347,96400.0
2009-04-01 14:40:00,38.03,38.05,37.91,37.98,55800.0,32.0179,32.0347,31.9169,31.9758,55800.0
2009-04-01 14:50:00,37.97,38.07,37.97,38.0,109300.0,31.9674,32.0516,31.9674,31.9926,109300.0
2009-04-01 15:00:00,38.0,38.01,37.79,37.79,70900.0,31.9926,32.0011,31.8158,31.8158,70900.0
2009-04-01 15:10:00,37.76,37.81,37.65,37.78,23900.0,31.7906,31.8327,31.698,31.8074,23900.0
2009-04-01 15:20:00,37.75,37.85,37.75,37.84,114700.0,31.7822,31.8664,31.7822,31.8579,114700.0
2009-04-01 15:30:00,37.84,38.08,37.77,38.08,23000.0,31.8579,32.06,31.799,32.06,23000.0
2009-04-01 15:40:00,38.08,38.12,38.05,38.07,8100.0,32.06,32.0937,32.0347,32.0516,8100.0
2009-04-01 15:50:00,38.06,38.14,37.99,38.0,42400.0,32.0432,32.1105,31.9842,31.9926,42400.0
2009-04-02 09:30:00,38.84,38.89,38.72,38.86,27600.0,32.6999,32.742,32.5988,32.7167,27600.0
2009-04-02 09:40:00,38.85,38.99,38.78,38.97,9800.0,32.7083,32.8261,32.6493,32.8093,9800.0
2009-04-02 09:50:00,38.97,39.05,38.87,39.03,18000.0,32.8093,32.8767,32.7251,32.8598,18000.0
2009-04-02 10:00:00,39.05,39.16,39.05,39.12,19400.0,32.8767,32.9693,32.8767,32.9356,19400.0
2009-04-02 10:10:00,39.12,39.21,39.03,39.21,10200.0,32.9356,33.0114,32.8598,33.0114,10200.0
2009-04-02 10:20:00,39.15,39.15,39.0,39.0,7500.0,32.9608,32.9608,32.8346,32.8346,7500.0
2009-04-02 10:30:00,38.99,39.13,38.99,39.12,10700.0,32.8261,32.944,32.8261,32.9356,10700.0
2009-04-02 10:40:00,39.09,39.27,39.04,39.27,10300.0,32.9103,33.0619,32.8682,33.0619,10300.0
2009-04-02 10:50:00,39.27,39.28,39.22,39.28,7400.0,33.0619,33.0703,33.0198,33.0703,7400.0
2009-04-02 11:00:00,39.3,39.36,39.27,39.33,8500.0,33.0871,33.1376,33.0619,33.1124,8500.0
2009-04-02 11:10:00,39.35,39.52,39.35,39.5,10000.0,33.1292,33.2724,33.1292,33.2555,10000.0
2009-04-02 11:20:00,39.53,39.55,39.51,39.54,3900.0,33.2808,33.2976,33.2639,33.2892,3900.0
2009-04-02 11:30:00,39.53,39.54,39.47,39.5,5800.0,33.2808,33.2892,33.2303,33.2555,5800.0
2009-04-02 11:40:00,39.48,39.53,39.43,39.47,6100.0,33.2387,33.2808,33.1966,33.2303,6100.0
2009-04-02 11:50:00,39.43,39.5,39.42,39.49,13400.0,33.1966,33.2555,33.1882,33.2471,13400.0
2009-04-02 12:00:00,39.5,39.5,39.43,39.5,8000.0,33.2555,33.2555,33.1966,33.2555,8000.0
2009-04-02 12:10:00,39.49,39.6,39.48,39.59,8400.0,33.2471,33.3397,33.2387,33.3313,8400.0
2009-04-02 12:20:00,39.58,39.73,39.58,39.68,13800.0,33.3229,33.4492,33.3229,33.4071,13800.0
2009-04-02 12:30:00,39.7,39.75,39.69,39.71,13100.0,33.4239,33.466,33.4155,33.4323,13100.0
2009-04-02 12:40:00,39.69,39.69,39.63,39.67,10000.0,33.4155,33.4155,33.365,33.3986,10000.0
2009-04-02 12:50:00,39.66,39.71,39.56,39.56,7200.0,33.3902,33.4323,33.306,33.306,7200.0
2009-04-02 13:00:00,39.57,39.58,39.49,39.5,4900.0,33.3145,33.3229,33.2471,33.2555,4900.0
2009-04-02 13:10:00,39.53,39.53,39.47,39.47,19100.0,33.2808,33.2808,33.2303,33.2303,19100.0
2009-04-02 13:20:00,39.48,39.48,39.39,39.41,9400.0,33.2387,33.2387,33.1629,33.1797,9400.0
2009-04-02 13:30:00,39.42,39.46,39.3,39.32,9900.0,33.1882,33.2218,33.0871,33.104,9900.0
2009-04-02 13:40:00,39.29,39.36,39.26,39.36,5400.0,33.0787,33.1376,33.0535,33.1376,5400.0
2009-04-02 13:50:00,39.34,39.39,39.26,39.35,8000.0,33.1208,33.1629,33.0535,33.1292,8000.0
2009-04-02 14:00:00,39.36,39.45,39.33,39.33,6000.0,33.1376,33.2134,33.1124,33.1124,6000.0
2009-04-02 14:10:00,39.36,39.37,39.3,39.3,6300.0,33.1376,33.1461,33.0871,33.0871,6300.0
2009-04-02 14:20:00,39.33,39.48,39.32,39.47,4900.0,33.1124,33.2387,33.104,33.2303,4900.0
2009-04-02 14:30:00,39.48,39.55,39.48,39.54,5100.0,33.2387,33.2976,33.2387,33.2892,5100.0
2009-04-02 14:40:00,39.54,39.64,39.52,39.62,22700.0,33.2892,33.3734,33.2724,33.3565,22700.0
2009-04-02 14:50:00,39.6,39.6,39.42,39.47,13200.0,33.3397,33.3397,33.1882,33.2303,13200.0
2009-04-02 15:00:00,39.47,39.57,39.32,39.32,22700.0,33.2303,33.3145,33.104,33.104,22700.0
2009-04-02 15:10:00,39.38,39.46,39.29,39.35,13200.0,33.1545,33.2218,33.0787,33.1292,13200.0
2009-04-02 15:20:00,39.28,39.43,39.27,39.39,24700.0,33.0703,33.1966,33.0619,33.1629,24700.0
2009-04-02 15:30:00,39.39,39.43,39.23,39.26,5900.0,33.1629,33.1966,33.0282,33.0535,5900.0
2009-04-02 15:40:00,39.29,39.37,39.1,39.21,22000.0,33.0787,33.1461,32.9188,33.0114,22000.0
2009-04-02 15:50:00,39.2,39.2,38.97,39.13,32300.0,33.0029,33.0029,32.8093,32.944,32300.0
2009-04-03 09:30:00,39.31,39.31,39.21,39.24,15900.0,33.0956,33.0956,33.0114,33.0366,15900.0
2009-04-03 09:40:00,39.25,39.33,39.1,39.14,10300.0,33.045,33.1124,32.9188,32.9524,10300.0
2009-04-03 09:50:00,39.1,39.19,39.06,39.18,9700.0,32.9188,32.9945,32.8851,32.9861,9700.0
2009-04-03 10:00:00,39.15,39.17,38.94,39.04,15800.0,32.9608,32.9777,32.784,32.8682,15800.0
2009-04-03 10:10:00,39.04,39.08,39.0,39.02,2600.0,32.8682,32.9019,32.8346,32.8514,2600.0
2009-04-03 10:20:00,38.99,39.08,38.97,39.06,8000.0,32.8261,32.9019,32.8093,32.8851,8000.0
2009-04-03 10:30:00,39.08,39.08,38.97,39.02,3500.0,32.9019,32.9019,32.8093,32.8514,3500.0
2009-04-03 10:40:00,39.04,39.04,38.9,38.91,6600.0,32.8682,32.8682,32.7504,32.7588,6600.0
2009-04-03 10:50:00,38.95,39.04,38.95,39.02,6600.0,32.7925,32.8682,32.7925,32.8514,6600.0
2009-04-03 11:00:00,39.02,39.08,38.96,39.04,4800.0,32.8514,32.9019,32.8009,32.8682,4800.0
2009-04-03 11:10:00,39.04,39.05,38.97,39.03,6800.0,32.8682,32.8767,32.8093,32.8598,6800.0
2009-04-03 11:20:00,39.01,39.04,38.95,39.03,29300.0,32.843,32.8682,32.7925,32.8598,29300.0
2009-04-03 11:30:00,39.03,39.12,39.03,39.09,15300.0,32.8598,32.9356,32.8598,32.9103,15300.0
2009-04-03 11:40:00,39.11,39.16,39.09,39.09,6100.0,32.9272,32.9693,32.9103,32.9103,6100.0
2009-04-03 11:50:00,39.14,39.19,39.14,39.17,5200.0,32.9524,32.9945,32.9524,32.9777,5200.0
2009-04-03 12:00:00,39.18,39.27,39.16,39.19,30800.0,32.9861,33.0619,32.9693,32.9945,30800.0
2009-04-03 12:10:00,39.24,39.32,39.21,39.25,9900.0,33.0366,33.104,33.0114,33.045,9900.0
2009-04-03 12:20:00,39.22,39.3,39.21,39.3,12900.0,33.0198,33.0871,33.0114,33.0871,12900.0
2009-04-03 12:30:00,39.31,39.34,39.25,39.31,30500.0,33.0956,33.1208,33.045,33.0956,30500.0
2009-04-03 12:40:00,39.28,39.32,39.19,39.19,5400.0,33.0703,33.104,32.9945,32.9945,5400.0
2009-04-03 12:50:00,39.21,39.21,39.18,39.21,7200.0,33.0114,33.0114,32.9861,33.0114,7200.0
2009-04-03 13:00:00,39.21,39.27,39.15,39.17,11600.0,33.0114,33.0619,32.9608,32.9777,11600.0
2009-04-03 13:10:00,39.17,39.24,39.12,39.21,5900.0,32.9777,33.0366,32.9356,33.0114,5900.0
2009-04-03 13:20:00,39.21,39.25,39.12,39.23,8300.0,33.0114,33.045,32.9356,33.0282,8300.0
2009-04-03 13:30:00,39.24,39.26,39.18,39.22,12300.0,33.0366,33.0535,32.9861,33.0198,12300.0
2009-04-03 13:40:00,39.13,39.19,39.1,39.19,6600.0,32.944,32.9945,32.9188,32.9945,6600.0
2009-04-03 13:50:00,39.19,39.31,39.18,39.3,5200.0,32.9945,33.0956,32.9861,33.0871,5200.0
2009-04-03 14:00:00,39.31,39.32,39.22,39.22,4200.0,33.0956,33.104,33.0198,33.0198,4200.0
2009-04-03 14:10:00,39.25,39.34,39.24,39.31,17500.0,33.045,33.1208,33.0366,33.0956,17500.0
2009-04-03 14:20:00,39.34,39.4,39.31,39.4,3100.0,33.1208,33.1713,33.0956,33.1713,3100.0
2009-04-03 14:30:00,39.44,39.46,39.4,39.43,6300.0,33.205,33.2218,33.1713,33.1966,6300.0
2009-04-03 14:40:00,39.45,39.45,39.34,39.34,8500.0,33.2134,33.2134,33.1208,33.1208,8500.0
2009-04-03 14:50:00,39.31,39.42,39.31,39.42,14200.0,33.0956,33.1882,33.0956,33.1882,14200.0
2009-04-03 15:00:00,39.4,39.43,39.23,39.26,16000.0,33.1713,33.1966,33.0282,33.0535,16000.0
2009-04-03 15:10:00,39.28,39.3,39.18,39.23,11700.0,33.0703,33.0871,32.9861,33.0282,11700.0
2009-04-03 15:20:00,39.24,39.29,39.17,39.2,24300.0,33.0366,33.0787,32.9777,33.0029,24300.0
2009-04-03 15:30:00,39.2,39.24,39.1,39.13,22300.0,33.0029,33.0366,32.9188,32.944,22300.0
2009-04-03 15:40:00,39.12,39.32,39.12,39.26,39500.0,32.9356,33.104,32.9356,33.0535,39500.0
2009-04-03 15:50:00,39.26,39.48,39.26,39.48,87300.0,33.0535,33.2387,33.0535,33.2387,87300.0
2009-04-06 09:30:00,39.16,39.19,38.96,38.97,34100.0,32.9693,32.9945,32.8009,32.8093,34100.0
2009-04-06 09:40:00,39.0,39.0,38.83,38.83,14000.0,32.8346,32.8346,32.6914,32.6914,14000.0
2009-04-06 09:50:00,38.84,38.96,38.82,38.92,16200.0,32.6999,32.8009,32.683,32.7672,16200.0
2009-04-06 10:00:00,38.93,39.12,38.93,39.11,20800.0,32.7756,32.9356,32.7756,32.9272,20800.0
2009-04-06 10:10:00,39.1,39.1,38.89,38.95,39100.0,32.9188,32.9188,32.742,32.7925,39100.0
2009-04-06 10:20:00,38.94,38.97,38.76,38.77,16100.0,32.784,32.8093,32.6325,32.6409,16100.0
2009-04-06 10:30:00,38.77,38.83,38.75,38.83,7000.0,32.6409,32.6914,32.6241,32.6914,7000.0
2009-04-06 10:40:00,38.81,38.89,38.78,38.87,23800.0,32.6746,32.742,32.6493,32.7251,23800.0
2009-04-06 10:50:00,38.87,38.87,38.79,38.8,6500.0,32.7251,32.7251,32.6578,32.6662,6500.0
2009-04-06 11:00:00,38.78,38.79,38.68,38.72,13400.0,32.6493,32.6578,32.5651,32.5988,13400.0
2009-04-06 11:10:00,38.72,38.77,38.7,38.76,6600.0,32.5988,32.6409,32.582,32.6325,6600.0
2009-04-06 11:20:00,38.75,38.81,38.74,38.78,2400.0,32.6241,32.6746,32.6157,32.6493,2400.0
2009-04-06 11:30:00,38.78,38.84,38.76,38.76,5700.0,32.6493,32.6999,32.6325,32.6325,5700.0
2009-04-06 11:40:00,38.76,38.76,38.68,38.7,7500.0,32.6325,32.6325,32.5651,32.582,7500.0
2009-04-06 11:50:00,38.7,38.71,38.63,38.65,11100.0,32.582,32.5904,32.5231,32.5399,11100.0
2009-04-06 12:00:00,38.69,38.73,38.68,38.73,7400.0,32.5736,32.6072,32.5651,32.6072,7400.0
2009-04-06 12:10:00,38.75,38.75,38.65,38.66,5400.0,32.6241,32.6241,32.5399,32.5483,5400.0
2009-04-06 12:20:00,38.64,38.64,38.62,38.64,2900.0,32.5315,32.5315,32.5146,32.5315,2900.0
2009-04-06 12:30:00,38.63,38.64,38.59,38.6,13600.0,32.5231,32.5315,32.4894,32.4978,13600.0
2009-04-06 12:40:00,38.62,38.67,38.6,38.66,6800.0,32.5146,32.5567,32.4978,32.5483,6800.0
2009-04-06 12:50:00,38.64,38.77,38.64,38.77,5600.0,32.5315,32.6409,32.5315,32.6409,5600.0
2009-04-06 13:00:00,38.8,38.82,38.75,38.75,5700.0,32.6662,32.683,32.6241,32.6241,5700.0
2009-04-06 13:10:00,38.76,38.84,38.75,38.75,8800.0,32.6325,32.6999,32.6241,32.6241,8800.0
2009-04-06 13:20:00,38.73,38.81,38.73,38.73,9100.0,32.6072,32.6746,32.6072,32.6072,9100.0
2009-04-06 13:30:00,38.71,38.71,38.66,38.7,6100.0,32.5904,32.5904,32.5483,32.582,6100.0
2009-04-06 13:40:00,38.7,38.92,38.69,38.91,6300.0,32.582,32.7672,32.5736,32.7588,6300.0
2009-04-06 13:50:00,38.88,38.91,38.85,38.86,13000.0,32.7335,32.7588,32.7083,32.7167,13000.0
2009-04-06 14:00:00,38.85,38.95,38.85,38.93,96900.0,32.7083,32.7925,32.7083,32.7756,96900.0
2009-04-06 14:10:00,38.96,38.98,38.82,38.86,9700.0,32.8009,32.8177,32.683,32.7167,9700.0
2009-04-06 14:20:00,38.88,38.94,38.84,38.92,3200.0,32.7335,32.784,32.6999,32.7672,3200.0
2009-04-06 14:30:00,38.93,38.93,38.79,38.8,12100.0,32.7756,32.7756,32.6578,32.6662,12100.0
2009-04-06 14:40:00,38.8,38.88,38.76,38.88,16000.0,32.6662,32.7335,32.6325,32.7335,16000.0
2009-04-06 14:50:00,38.87,39.03,38.87,38.99,6000.0,32.7251,32.8598,32.7251,32.8261,6000.0
2009-04-06 15:00:00,38.97,39.0,38.89,38.95,8800.0,32.8093,32.8346,32.742,32.7925,8800.0
2009-04-06 15:10:00,38.92,39.07,38.87,39.06,31600.0,32.7672,32.8935,32.7251,32.8851,31600.0
2009-04-06 15:20:00,39.06,39.09,38.94,39.0,45200.0,32.8851,32.9103,32.784,32.8346,45200.0
2009-04-06 15:30:00,38.98,39.12,38.93,38.93,14400.0,32.8177,32.9356,32.7756,32.7756,14400.0
2009-04-06 15:40:00,38.93,39.09,38.93,39.07,39100.0,32.7756,32.9103,32.7756,32.8935,39100.0
2009-04-06 15:50:00,39.09,39.26,39.08,39.17,18900.0,32.9103,33.0535,32.9019,32.9777,18900.0
2009-04-07 09:30:00,38.71,38.71,38.42,38.49,36100.0,32.5904,32.5904,32.3463,32.4052,36100.0
2009-04-07 09:40:00,38.5,38.5,38.31,38.43,537100.0,32.4136,32.4136,32.2536,32.3547,537100.0
2009-04-07 09:50:00,38.45,38.5,38.38,38.48,139300.0,32.3715,32.4136,32.3126,32.3968,139300.0
2009-04-07 10:00:00,38.47,38.51,38.4,38.48,174200.0,32.3883,32.422,32.3294,32.3968,174200.0
2009-04-07 10:10:00,38.46,38.53,38.43,38.44,152600.0,32.3799,32.4389,32.3547,32.3631,152600.0
2009-04-07 10:20:00,38.44,38.58,38.44,38.58,154200.0,32.3631,32.481,32.3631,32.481,154200.0
2009-04-07 10:30:00,38.58,38.69,38.57,38.66,166100.0,32.481,32.5736,32.4725,32.5483,166100.0
2009-04-07 10:40:00,38.67,38.76,38.6,38.73,173900.0,32.5567,32.6325,32.4978,32.6072,173900.0
2009-04-07 10:50:00,38.72,38.72,38.63,38.63,152300.0,32.5988,32.5988,32.5231,32.5231,152300.0
2009-04-07 11:00:00,38.63,38.71,38.58,38.63,154000.0,32.5231,32.5904,32.481,32.5231,154000.0
2009-04-07 11:10:00,38.64,38.68,38.64,38.64,33600.0,32.5315,32.5651,32.5315,32.5315,33600.0
2009-04-07 11:20:00,38.63,38.71,38.63,38.65,26800.0,32.5231,32.5904,32.5231,32.5399,26800.0
2009-04-07 11:30:00,38.65,38.75,38.59,38.62,13300.0,32.5399,32.6241,32.4894,32.5146,13300.0
2009-04-07 11:40:00,38.61,38.62,38.5,38.59,218800.0,32.5062,32.5146,32.4136,32.4894,218800.0
2009-04-07 11:50:00,38.59,38.64,38.56,38.56,12900.0,32.4894,32.5315,32.4641,32.4641,12900.0
2009-04-07 12:00:00,38.61,38.63,38.59,38.6,5600.0,32.5062,32.5231,32.4894,32.4978,5600.0
2009-04-07 12:10:00,38.62,38.71,38.62,38.63,14400.0,32.5146,32.5904,32.5146,32.5231,14400.0
2009-04-07 12:20:00,38.67,38.67,38.56,38.56,3900.0,32.5567,32.5567,32.4641,32.4641,3900.0
2009-04-07 12:30:00,38.58,38.63,38.53,38.53,7600.0,32.481,32.5231,32.4389,32.4389,7600.0
2009-04-07 12:40:00,38.54,38.63,38.53,38.63,13300.0,32.4473,32.5231,32.4389,32.5231,13300.0
2009-04-07 12:50:00,38.63,38.65,38.62,38.63,4500.0,32.5231,32.5399,32.5146,32.5231,4500.0
2009-04-07 13:00:00,38.63,38.63,38.5,38.5,4100.0,32.5231,32.5231,32.4136,32.4136,4100.0
2009-04-07 13:10:00,38.48,38.51,38.39,38.4,15100.0,32.3968,32.422,32.321,32.3294,15100.0
2009-04-07 13:20:00,38.39,38.41,38.34,38.36,17300.0,32.321,32.3378,32.2789,32.2957,17300.0
2009-04-07 13:30:00,38.36,38.36,38.27,38.28,15900.0,32.2957,32.2957,32.22,32.2284,15900.0
2009-04-07 13:40:00,38.31,38.35,38.3,38.3,4500.0,32.2536,32.2873,32.2452,32.2452,4500.0
2009-04-07 13:50:00,38.3,38.39,38.3,38.36,6700.0,32.2452,32.321,32.2452,32.2957,6700.0
2009-04-07 14:00:00,38.35,38.35,38.26,38.32,4400.0,32.2873,32.2873,32.2115,32.2621,4400.0
2009-04-07 14:10:00,38.35,38.41,38.32,38.34,27700.0,32.2873,32.3378,32.2621,32.2789,27700.0
2009-04-07 14:20:00,38.33,38.35,38.26,38.34,17300.0,32.2705,32.2873,32.2115,32.2789,17300.0
2009-04-07 14:30:00,38.31,38.31,38.22,38.25,61100.0,32.2536,32.2536,32.1779,32.2031,61100.0
2009-04-07 14:40:00,38.25,38.3,38.23,38.27,25500.0,32.2031,32.2452,32.1863,32.22,25500.0
2009-04-07 14:50:00,38.28,38.37,38.28,38.32,122000.0,32.2284,32.3042,32.2284,32.2621,122000.0
2009-04-07 15:00:00,38.31,38.37,38.29,38.37,35600.0,32.2536,32.3042,32.2368,32.3042,35600.0
2009-04-07 15:10:00,38.39,38.5,38.39,38.47,87800.0,32.321,32.4136,32.321,32.3883,87800.0
2009-04-07 15:20:00,38.48,38.51,38.37,38.38,17600.0,32.3968,32.422,32.3042,32.3126,17600.0
2009-04-07 15:30:00,38.38,38.51,38.38,38.46,38900.0,32.3126,32.422,32.3126,32.3799,38900.0
2009-04-07 15:40:00,38.45,38.62,38.42,38.49,41100.0,32.3715,32.5146,32.3463,32.4052,41100.0
2009-04-07 15:50:00,38.5,38.54,38.28,38.28,48800.0,32.4136,32.4473,32.2284,32.2284,48800.0
2009-04-08 09:30:00,38.59,38.76,38.53,38.66,43800.0,32.4894,32.6325,32.4389,32.5483,43800.0
2009-04-08 09:40:00,38.67,38.83,38.64,38.79,12100.0,32.5567,32.6914,32.5315,32.6578,12100.0
2009-04-08 09:50:00,38.76,38.76,38.7,38.73,2600.0,32.6325,32.6325,32.582,32.6072,2600.0
2009-04-08 10:00:00,38.71,38.73,38.61,38.61,15100.0,32.5904,32.6072,32.5062,32.5062,15100.0
2009-04-08 10:10:00,38.62,38.66,38.58,38.58,4800.0,32.5146,32.5483,32.481,32.481,4800.0
2009-04-08 10:20:00,38.54,38.54,38.37,38.37,10100.0,32.4473,32.4473,32.3042,32.3042,10100.0
2009-04-08 10:30:00,38.41,38.46,38.36,38.39,7500.0,32.3378,32.3799,32.2957,32.321,7500.0
2009-04-08 10:40:00,38.4,38.48,38.39,38.4,8600.0,32.3294,32.3968,32.321,32.3294,8600.0
2009-04-08 10:50:00,38.42,38.5,38.4,38.5,15000.0,32.3463,32.4136,32.3294,32.4136,15000.0
2009-04-08 11:00:00,38.57,38.62,38.56,38.61,10200.0,32.4725,32.5146,32.4641,32.5062,10200.0
2009-04-08 11:10:00,38.62,38.7,38.61,38.65,16700.0,32.5146,32.582,32.5062,32.5399,16700.0
2009-04-08 11:20:00,38.65,38.74,38.65,38.68,24900.0,32.5399,32.6157,32.5399,32.5651,24900.0
2009-04-08 11:30:00,38.66,38.83,38.64,38.83,10800.0,32.5483,32.6914,32.5315,32.6914,10800.0
2009-04-08 11:40:00,38.81,38.83,38.73,38.81,10600.0,32.6746,32.6914,32.6072,32.6746,10600.0
2009-04-08 11:50:00,38.8,38.8,38.74,38.74,10200.0,32.6662,32.6662,32.6157,32.6157,10200.0
2009-04-08 12:00:00,38.71,38.77,38.69,38.72,5000.0,32.5904,32.6409,32.5736,32.5988,5000.0
2009-04-08 12:10:00,38.73,38.78,38.69,38.75,11500.0,32.6072,32.6493,32.5736,32.6241,11500.0
2009-04-08 12:20:00,38.76,38.86,38.74,38.81,7700.0,32.6325,32.7167,32.6157,32.6746,7700.0
2009-04-08 12:30:00,38.82,38.82,38.77,38.8,2800.0,32.683,32.683,32.6409,32.6662,2800.0
2009-04-08 12:40:00,38.81,38.97,38.8,38.95,18600.0,32.6746,32.8093,32.6662,32.7925,18600.0
2009-04-08 12:50:00,38.96,39.04,38.95,38.99,15200.0,32.8009,32.8682,32.7925,32.8261,15200.0
2009-04-08 13:00:00,38.98,38.99,38.94,38.95,4200.0,32.8177,32.8261,32.784,32.7925,4200.0
2009-04-08 13:10:00,38.94,38.97,38.89,38.9,4800.0,32.784,32.8093,32.742,32.7504,4800.0
2009-04-08 13:20:00,38.9,38.96,38.9,38.95,6300.0,32.7504,32.8009,32.7504,32.7925,6300.0
2009-04-08 13:30:00,38.96,38.99,38.86,38.87,7500.0,32.8009,32.8261,32.7167,32.7251,7500.0
2009-04-08 13:40:00,38.88,38.93,38.88,38.9,2900.0,32.7335,32.7756,32.7335,32.7504,2900.0
2009-04-08 13:50:00,38.94,38.94,38.89,38.93,6700.0,32.784,32.784,32.742,32.7756,6700.0
2009-04-08 14:00:00,38.93,38.93,38.73,38.73,9000.0,32.7756,32.7756,32.6072,32.6072,9000.0
2009-04-08 14:10:00,38.75,38.79,38.68,38.73,4900.0,32.6241,32.6578,32.5651,32.6072,4900.0
2009-04-08 14:20:00,38.74,38.75,38.67,38.73,5100.0,32.6157,32.6241,32.5567,32.6072,5100.0
2009-04-08 14:30:00,38.76,38.78,38.71,38.74,31300.0,32.6325,32.6493,32.5904,32.6157,31300.0
2009-04-08 14:40:00,38.73,38.8,38.69,38.78,21300.0,32.6072,32.6662,32.5736,32.6493,21300.0
2009-04-08 14:50:00,38.77,38.77,38.61,38.65,17600.0,32.6409,32.6409,32.5062,32.5399,17600.0
2009-04-08 15:00:00,38.66,38.67,38.52,38.55,8100.0,32.5483,32.5567,32.4304,32.4557,8100.0
2009-04-08 15:10:00,38.54,38.66,38.51,38.64,14500.0,32.4473,32.5483,32.422,32.5315,14500.0
2009-04-08 15:20:00,38.66,38.74,38.62,38.66,13800.0,32.5483,32.6157,32.5146,32.5483,13800.0
2009-04-08 15:30:00,38.67,38.8,38.65,38.8,89200.0,32.5567,32.6662,32.5399,32.6662,89200.0
2009-04-08 15:40:00,38.83,38.88,38.76,38.83,43000.0,32.6914,32.7335,32.6325,32.6914,43000.0
2009-04-08 15:50:00,38.84,38.89,38.78,38.87,14700.0,32.6999,32.742,32.6493,32.7251,14700.0
2009-04-09 09:30:00,39.57,40.1,39.5,39.54,74300.0,33.3145,33.7607,33.2555,33.2892,74300.0
2009-04-09 09:40:00,39.52,39.67,39.51,39.65,61400.0,33.2724,33.3986,33.2639,33.3818,61400.0
2009-04-09 09:50:00,39.67,39.87,39.67,39.87,16100.0,33.3986,33.567,33.3986,33.567,16100.0
2009-04-09 10:00:00,39.87,39.92,39.86,39.86,14200.0,33.567,33.6091,33.5586,33.5586,14200.0
2009-04-09 10:10:00,39.84,39.86,39.81,39.81,6800.0,33.5418,33.5586,33.5165,33.5165,6800.0
2009-04-09 10:20:00,39.83,39.88,39.81,39.82,9600.0,33.5333,33.5754,33.5165,33.5249,9600.0
2009-04-09 10:30:00,39.8,39.87,39.76,39.86,14500.0,33.5081,33.567,33.4744,33.5586,14500.0
2009-04-09 10:40:00,39.84,39.84,39.7,39.74,2800.0,33.5418,33.5418,33.4239,33.4576,2800.0
2009-04-09 10:50:00,39.73,39.76,39.71,39.72,5500.0,33.4492,33.4744,33.4323,33.4407,5500.0
2009-04-09 11:00:00,39.72,39.74,39.69,39.74,7600.0,33.4407,33.4576,33.4155,33.4576,7600.0
2009-04-09 11:10:00,39.74,39.8,39.72,39.79,47600.0,33.4576,33.5081,33.4407,33.4997,47600.0
2009-04-09 11:20:00,39.79,39.8,39.64,39.65,66800.0,33.4997,33.5081,33.3734,33.3818,66800.0
2009-04-09 11:30:00,39.65,39.69,39.64,39.66,44600.0,33.3818,33.4155,33.3734,33.3902,44600.0
2009-04-09 11:40:00,39.67,39.68,39.6,39.65,23900.0,33.3986,33.4071,33.3397,33.3818,23900.0
2009-04-09 11:50:00,39.68,39.72,39.65,39.72,14000.0,33.4071,33.4407,33.3818,33.4407,14000.0
2009-04-09 12:00:00,39.72,39.72,39.66,39.72,6500.0,33.4407,33.4407,33.3902,33.4407,6500.0
2009-04-09 12:10:00,39.73,39.75,39.64,39.65,8300.0,33.4492,33.466,33.3734,33.3818,8300.0
2009-04-09 12:20:00,39.7,39.72,39.67,39.7,9200.0,33.4239,33.4407,33.3986,33.4239,9200.0
2009-04-09 12:30:00,39.72,39.74,39.69,39.72,28500.0,33.4407,33.4576,33.4155,33.4407,28500.0
2009-04-09 12:40:00,39.72,39.76,39.7,39.72,11500.0,33.4407,33.4744,33.4239,33.4407,11500.0
2009-04-09 12:50:00,39.72,39.73,39.68,39.69,11200.0,33.4407,33.4492,33.4071,33.4155,11200.0
2009-04-09 13:00:00,39.67,39.76,39.67,39.76,8800.0,33.3986,33.4744,33.3986,33.4744,8800.0
2009-04-09 13:10:00,39.75,39.77,39.72,39.76,20500.0,33.466,33.4828,33.4407,33.4744,20500.0
2009-04-09 13:20:00,39.76,39.8,39.74,39.74,9700.0,33.4744,33.5081,33.4576,33.4576,9700.0
2009-04-09 13:30:00,39.74,39.78,39.72,39.75,6000.0,33.4576,33.4913,33.4407,33.466,6000.0
2009-04-09 13:40:00,39.73,39.81,39.72,39.81,6100.0,33.4492,33.5165,33.4407,33.5165,6100.0
2009-04-09 13:50:00,39.8,39.85,39.78,39.85,5200.0,33.5081,33.5502,33.4913,33.5502,5200.0
2009-04-09 14:00:00,39.85,39.85,39.8,39.84,4700.0,33.5502,33.5502,33.5081,33.5418,4700.0
2009-04-09 14:10:00,39.85,39.86,39.69,39.74,10700.0,33.5502,33.5586,33.4155,33.4576,10700.0
2009-04-09 14:20:00,39.77,39.82,39.75,39.79,5500.0,33.4828,33.5249,33.466,33.4997,5500.0
2009-04-09 14:30:00,39.8,39.94,39.79,39.92,16000.0,33.5081,33.626,33.4997,33.6091,16000.0
2009-04-09 14:40:00,39.94,39.97,39.88,39.96,11600.0,33.626,33.6512,33.5754,33.6428,11600.0
2009-04-09 14:50:00,39.95,39.96,39.87,39.9,10600.0,33.6344,33.6428,33.567,33.5923,10600.0
2009-04-09 15:00:00,39.89,39.92,39.86,39.91,9500.0,33.5839,33.6091,33.5586,33.6007,9500.0
2009-04-09 15:10:00,39.9,39.91,39.81,39.91,19200.0,33.5923,33.6007,33.5165,33.6007,19200.0
2009-04-09 15:20:00,39.91,39.91,39.84,39.85,25600.0,33.6007,33.6007,33.5418,33.5502,25600.0
2009-04-09 15:30:00,39.86,39.87,39.8,39.85,26000.0,33.5586,33.567,33.5081,33.5502,26000.0
2009-04-09 15:40:00,39.84,39.87,39.76,39.85,22200.0,33.5418,33.567,33.4744,33.5502,22200.0
2009-04-09 15:50:00,39.87,39.95,39.82,39.95,62900.0,33.567,33.6344,33.5249,33.6344,62900.0
2009-04-13 09:30:00,39.72,39.86,39.64,39.72,57400.0,33.4407,33.5586,33.3734,33.4407,57400.0
2009-04-13 09:40:00,39.72,39.73,39.55,39.63,11700.0,33.4407,33.4492,33.2976,33.365,11700.0
2009-04-13 09:50:00,39.61,39.61,39.5,39.53,17200.0,33.3481,33.3481,33.2555,33.2808,17200.0
2009-04-13 10:00:00,39.52,39.6,39.52,39.57,9000.0,33.2724,33.3397,33.2724,33.3145,9000.0
2009-04-13 10:10:00,39.6,39.72,39.6,39.65,18600.0,33.3397,33.4407,33.3397,33.3818,18600.0
2009-04-13 10:20:00,39.67,39.74,39.67,39.69,10900.0,33.3986,33.4576,33.3986,33.4155,10900.0
2009-04-13 10:30:00,39.69,39.7,39.58,39.58,17200.0,33.4155,33.4239,33.3229,33.3229,17200.0
2009-04-13 10:40:00,39.56,39.61,39.53,39.57,17500.0,33.306,33.3481,33.2808,33.3145,17500.0
2009-04-13 10:50:00,39.59,39.64,39.54,39.54,16200.0,33.3313,33.3734,33.2892,33.2892,16200.0
2009-04-13 11:00:00,39.55,39.55,39.45,39.47,13500.0,33.2976,33.2976,33.2134,33.2303,13500.0
2009-04-13 11:10:00,39.48,39.54,39.48,39.5,12200.0,33.2387,33.2892,33.2387,33.2555,12200.0
2009-04-13 11:20:00,39.5,39.62,39.5,39.59,8800.0,33.2555,33.3565,33.2555,33.3313,8800.0
2009-04-13 11:30:00,39.59,39.6,39.54,39.54,7800.0,33.3313,33.3397,33.2892,33.2892,7800.0
2009-04-13 11:40:00,39.56,39.59,39.51,39.55,9200.0,33.306,33.3313,33.2639,33.2976,9200.0
2009-04-13 11:50:00,39.56,39.57,39.47,39.57,12800.0,33.306,33.3145,33.2303,33.3145,12800.0
2009-04-13 12:00:00,39.55,39.63,39.55,39.61,3600.0,33.2976,33.365,33.2976,33.3481,3600.0
2009-04-13 12:10:00,39.63,39.69,39.63,39.69,2000.0,33.365,33.4155,33.365,33.4155,2000.0
2009-04-13 12:20:00,39.67,39.68,39.61,39.63,10600.0,33.3986,33.4071,33.3481,33.365,10600.0
2009-04-13 12:30:00,39.65,39.73,39.65,39.7,9300.0,33.3818,33.4492,33.3818,33.4239,9300.0
2009-04-13 12:40:00,39.68,39.71,39.67,39.7,5300.0,33.4071,33.4323,33.3986,33.4239,5300.0
2009-04-13 12:50:00,39.71,39.76,39.7,39.75,8400.0,33.4323,33.4744,33.4239,33.466,8400.0
2009-04-13 13:00:00,39.75,39.75,39.66,39.7,7300.0,33.466,33.466,33.3902,33.4239,7300.0
2009-04-13 13:10:00,39.69,39.75,39.68,39.75,6300.0,33.4155,33.466,33.4071,33.466,6300.0
2009-04-13 13:20:00,39.78,39.87,39.78,39.83,10500.0,33.4913,33.567,33.4913,33.5333,10500.0
2009-04-13 13:30:00,39.83,39.88,39.82,39.82,11500.0,33.5333,33.5754,33.5249,33.5249,11500.0
2009-04-13 13:40:00,39.83,39.86,39.79,39.85,18400.0,33.5333,33.5586,33.4997,33.5502,18400.0
2009-04-13 13:50:00,39.83,39.89,39.83,39.86,3700.0,33.5333,33.5839,33.5333,33.5586,3700.0
2009-04-13 14:00:00,39.88,39.89,39.83,39.83,2400.0,33.5754,33.5839,33.5333,33.5333,2400.0
2009-04-13 14:10:00,39.83,39.84,39.74,39.79,32500.0,33.5333,33.5418,33.4576,33.4997,32500.0
2009-04-13 14:20:00,39.8,39.84,39.77,39.78,12700.0,33.5081,33.5418,33.4828,33.4913,12700.0
2009-04-13 14:30:00,39.78,39.87,39.78,39.82,8500.0,33.4913,33.567,33.4913,33.5249,8500.0
2009-04-13 14:40:00,39.84,39.89,39.77,39.78,7700.0,33.5418,33.5839,33.4828,33.4913,7700.0
2009-04-13 14:50:00,39.78,39.88,39.78,39.78,17500.0,33.4913,33.5754,33.4913,33.4913,17500.0
2009-04-13 15:00:00,39.78,39.94,39.73,39.88,18900.0,33.4913,33.626,33.4492,33.5754,18900.0
2009-04-13 15:10:00,39.92,40.05,39.88,40.04,37200.0,33.6091,33.7186,33.5754,33.7101,37200.0
2009-04-13 15:20:00,40.05,40.08,40.0,40.03,36200.0,33.7186,33.7438,33.6765,33.7017,36200.0
2009-04-13 15:30:00,40.04,40.1,40.0,40.08,12600.0,33.7101,33.7607,33.6765,33.7438,12600.0
2009-04-13 15:40:00,40.06,40.16,40.01,40.03,21900.0,33.727,33.8112,33.6849,33.7017,21900.0
2009-04-13 15:50:00,40.04,40.09,39.9,39.92,32700.0,33.7101,33.7522,33.5923,33.6091,32700.0
2009-04-14 09:30:00,39.58,39.58,39.37,39.51,25100.0,33.3229,33.3229,33.1461,33.2639,25100.0
2009-04-14 09:40:00,39.52,39.52,39.37,39.45,19800.0,33.2724,33.2724,33.1461,33.2134,19800.0
2009-04-14 09:50:00,39.52,39.57,39.47,39.56,12600.0,33.2724,33.3145,33.2303,33.306,12600.0
2009-04-14 10:00:00,39.55,39.6,39.48,39.52,20500.0,33.2976,33.3397,33.2387,33.2724,20500.0
2009-04-14 10:10:00,39.5,39.63,39.5,39.63,17300.0,33.2555,33.365,33.2555,33.365,17300.0
2009-04-14 10:20:00,39.62,39.73,39.62,39.73,26900.0,33.3565,33.4492,33.3565,33.4492,26900.0
2009-04-14 10:30:00,39.73,39.85,39.72,39.82,12000.0,33.4492,33.5502,33.4407,33.5249,12000.0
2009-04-14 10:40:00,39.81,39.89,39.8,39.83,20300.0,33.5165,33.5839,33.5081,33.5333,20300.0
2009-04-14 10:50:00,39.83,39.84,39.76,39.76,9800.0,33.5333,33.5418,33.4744,33.4744,9800.0
2009-04-14 11:00:00,39.76,39.81,39.7,39.72,25300.0,33.4744,33.5165,33.4239,33.4407,25300.0
2009-04-14 11:10:00,39.73,39.76,39.69,39.71,8400.0,33.4492,33.4744,33.4155,33.4323,8400.0
2009-04-14 11:20:00,39.7,39.7,39.6,39.6,13500.0,33.4239,33.4239,33.3397,33.3397,13500.0
2009-04-14 11:30:00,39.61,39.7,39.61,39.68,9900.0,33.3481,33.4239,33.3481,33.4071,9900.0
2009-04-14 11:40:00,39.68,39.71,39.65,39.7,9000.0,33.4071,33.4323,33.3818,33.4239,9000.0
2009-04-14 11:50:00,39.65,39.67,39.62,39.65,6500.0,33.3818,33.3986,33.3565,33.3818,6500.0
2009-04-14 12:00:00,39.63,39.63,39.6,39.6,7300.0,33.365,33.365,33.3397,33.3397,7300.0
2009-04-14 12:10:00,39.59,39.61,39.52,39.57,13900.0,33.3313,33.3481,33.2724,33.3145,13900.0
2009-04-14 12:20:00,39.57,39.64,39.53,39.62,4800.0,33.3145,33.3734,33.2808,33.3565,4800.0
2009-04-14 12:30:00,39.6,39.63,39.57,39.58,9000.0,33.3397,33.365,33.3145,33.3229,9000.0
2009-04-14 12:40:00,39.55,39.55,39.3,39.33,18100.0,33.2976,33.2976,33.0871,33.1124,18100.0
2009-04-14 12:50:00,39.33,39.35,39.29,39.32,20900.0,33.1124,33.1292,33.0787,33.104,20900.0
2009-04-14 13:00:00,39.35,39.36,39.28,39.32,9900.0,33.1292,33.1376,33.0703,33.104,9900.0
2009-04-14 13:10:00,39.32,39.39,39.29,39.35,10400.0,33.104,33.1629,33.0787,33.1292,10400.0
2009-04-14 13:20:00,39.33,39.4,39.33,39.4,7300.0,33.1124,33.1713,33.1124,33.1713,7300.0
2009-04-14 13:30:00,39.4,39.44,39.35,39.37,9400.0,33.1713,33.205,33.1292,33.1461,9400.0
2009-04-14 13:40:00,39.34,39.4,39.31,39.35,7300.0,33.1208,33.1713,33.0956,33.1292,7300.0
2009-04-14 13:50:00,39.35,39.39,39.31,39.39,9900.0,33.1292,33.1629,33.0956,33.1629,9900.0
2009-04-14 14:00:00,39.38,39.41,39.33,39.34,16800.0,33.1545,33.1797,33.1124,33.1208,16800.0
2009-04-14 14:10:00,39.35,39.45,39.31,39.45,13600.0,33.1292,33.2134,33.0956,33.2134,13600.0
2009-04-14 14:20:00,39.44,39.51,39.41,39.51,14400.0,33.205,33.2639,33.1797,33.2639,14400.0
2009-04-14 14:30:00,39.51,39.51,39.45,39.51,18600.0,33.2639,33.2639,33.2134,33.2639,18600.0
2009-04-14 14:40:00,39.52,39.52,39.43,39.45,6000.0,33.2724,33.2724,33.1966,33.2134,6000.0
2009-04-14 14:50:00,39.48,39.54,39.39,39.54,20900.0,33.2387,33.2892,33.1629,33.2892,20900.0
2009-04-14 15:00:00,39.57,39.61,39.49,39.49,18000.0,33.3145,33.3481,33.2471,33.2471,18000.0
2009-04-14 15:10:00,39.5,39.59,39.45,39.59,12200.0,33.2555,33.3313,33.2134,33.3313,12200.0
2009-04-14 15:20:00,39.59,39.59,39.46,39.49,8600.0,33.3313,33.3313,33.2218,33.2471,8600.0
2009-04-14 15:30:00,39.46,39.56,39.46,39.47,18300.0,33.2218,33.306,33.2218,33.2303,18300.0
2009-04-14 15:40:00,39.47,39.62,39.45,39.54,18300.0,33.2303,33.3565,33.2134,33.2892,18300.0
2009-04-14 15:50:00,39.53,39.56,39.36,39.36,20800.0,33.2808,33.306,33.1376,33.1376,20800.0
2009-04-15 09:30:00,39.2,39.26,39.11,39.25,22500.0,33.0029,33.0535,32.9272,33.045,22500.0
2009-04-15 09:40:00,39.21,39.3,39.19,39.24,13300.0,33.0114,33.0871,32.9945,33.0366,13300.0
2009-04-15 09:50:00,39.22,39.36,39.22,39.34,13800.0,33.0198,33.1376,33.0198,33.1208,13800.0
2009-04-15 10:00:00,39.33,39.45,39.33,39.45,26100.0,33.1124,33.2134,33.1124,33.2134,26100.0
2009-04-15 10:10:00,39.5,39.5,39.38,39.38,12200.0,33.2555,33.2555,33.1545,33.1545,12200.0
2009-04-15 10:20:00,39.4,39.44,39.37,39.37,26300.0,33.1713,33.205,33.1461,33.1461,26300.0
2009-04-15 10:30:00,39.37,39.37,39.27,39.32,20900.0,33.1461,33.1461,33.0619,33.104,20900.0
2009-04-15 10:40:00,39.31,39.34,39.25,39.26,16000.0,33.0956,33.1208,33.045,33.0535,16000.0
2009-04-15 10:50:00,39.26,39.26,39.16,39.16,23200.0,33.0535,33.0535,32.9693,32.9693,23200.0
2009-04-15 11:00:00,39.15,39.2,39.13,39.14,8100.0,32.9608,33.0029,32.944,32.9524,8100.0
2009-04-15 11:10:00,39.15,39.17,39.1,39.16,18900.0,32.9608,32.9777,32.9188,32.9693,18900.0
2009-04-15 11:20:00,39.16,39.21,39.16,39.18,4800.0,32.9693,33.0114,32.9693,32.9861,4800.0
2009-04-15 11:30:00,39.2,39.31,39.2,39.26,10000.0,33.0029,33.0956,33.0029,33.0535,10000.0
2009-04-15 11:40:00,39.28,39.3,39.22,39.23,5800.0,33.0703,33.0871,33.0198,33.0282,5800.0
2009-04-15 11:50:00,39.27,39.35,39.24,39.35,12100.0,33.0619,33.1292,33.0366,33.1292,12100.0
2009-04-15 12:00:00,39.35,39.37,39.3,39.34,15900.0,33.1292,33.1461,33.0871,33.1208,15900.0
2009-04-15 12:10:00,39.31,39.34,39.27,39.29,9600.0,33.0956,33.1208,33.0619,33.0787,9600.0
2009-04-15 12:20:00,39.28,39.37,39.28,39.29,6800.0,33.0703,33.1461,33.0703,33.0787,6800.0
2009-04-15 12:30:00,39.27,39.31,39.26,39.28,6800.0,33.0619,33.0956,33.0535,33.0703,6800.0
2009-04-15 12:40:00,39.28,39.35,39.27,39.32,4900.0,33.0703,33.1292,33.0619,33.104,4900.0
2009-04-15 12:50:00,39.34,39.4,39.34,39.38,4500.0,33.1208,33.1713,33.1208,33.1545,4500.0
2009-04-15 13:00:00,39.41,39.45,39.34,39.38,23200.0,33.1797,33.2134,33.1208,33.1545,23200.0
2009-04-15 13:10:00,39.39,39.42,39.35,39.35,4700.0,33.1629,33.1882,33.1292,33.1292,4700.0
2009-04-15 13:20:00,39.35,39.38,39.3,39.34,13300.0,33.1292,33.1545,33.0871,33.1208,13300.0
2009-04-15 13:30:00,39.34,39.38,39.33,39.33,4900.0,33.1208,33.1545,33.1124,33.1124,4900.0
2009-04-15 13:40:00,39.29,39.29,39.22,39.22,13400.0,33.0787,33.0787,33.0198,33.0198,13400.0
2009-04-15 13:50:00,39.21,39.26,39.2,39.26,8800.0,33.0114,33.0535,33.0029,33.0535,8800.0
2009-04-15 14:00:00,39.25,39.36,39.22,39.35,17500.0,33.045,33.1376,33.0198,33.1292,17500.0
2009-04-15 14:10:00,39.35,39.36,39.12,39.13,14100.0,33.1292,33.1376,32.9356,32.944,14100.0
2009-04-15 14:20:00,39.13,39.15,39.11,39.12,14300.0,32.944,32.9608,32.9272,32.9356,14300.0
2009-04-15 14:30:00,39.08,39.15,39.06,39.06,15400.0,32.9019,32.9608,32.8851,32.8851,15400.0
2009-04-15 14:40:00,39.06,39.13,39.01,39.12,14600.0,32.8851,32.944,32.843,32.9356,14600.0
2009-04-15 14:50:00,39.12,39.13,39.02,39.07,8200.0,32.9356,32.944,32.8514,32.8935,8200.0
2009-04-15 15:00:00,39.12,39.2,39.11,39.15,22300.0,32.9356,33.0029,32.9272,32.9608,22300.0
2009-04-15 15:10:00,39.13,39.34,39.13,39.3,30300.0,32.944,33.1208,32.944,33.0871,30300.0
2009-04-15 15:20:00,39.31,39.33,39.25,39.27,36600.0,33.0956,33.1124,33.045,33.0619,36600.0
2009-04-15 15:30:00,39.28,39.34,39.23,39.34,60800.0,33.0703,33.1208,33.0282,33.1208,60800.0
2009-04-15 15:40:00,39.34,39.43,39.32,39.42,47300.0,33.1208,33.1966,33.104,33.1882,47300.0
2009-04-15 15:50:00,39.42,39.59,39.38,39.57,63900.0,33.1882,33.3313,33.1545,33.3145,63900.0
2009-04-16 09:30:00,39.84,39.95,39.83,39.92,25200.0,33.5418,33.6344,33.5333,33.6091,25200.0
2009-04-16 09:40:00,39.91,39.91,39.66,39.73,10200.0,33.6007,33.6007,33.3902,33.4492,10200.0
2009-04-16 09:50:00,39.71,39.85,39.68,39.8,5000.0,33.4323,33.5502,33.4071,33.5081,5000.0
2009-04-16 10:00:00,39.82,39.86,39.65,39.69,16200.0,33.5249,33.5586,33.3818,33.4155,16200.0
2009-04-16 10:10:00,39.72,39.78,39.66,39.76,9700.0,33.4407,33.4913,33.3902,33.4744,9700.0
2009-04-16 10:20:00,39.77,39.83,39.75,39.8,16700.0,33.4828,33.5333,33.466,33.5081,16700.0
2009-04-16 10:30:00,39.8,39.87,39.76,39.78,6100.0,33.5081,33.567,33.4744,33.4913,6100.0
2009-04-16 10:40:00,39.75,39.76,39.57,39.59,7400.0,33.466,33.4744,33.3145,33.3313,7400.0
2009-04-16 10:50:00,39.59,39.63,39.55,39.59,6400.0,33.3313,33.365,33.2976,33.3313,6400.0
2009-04-16 11:00:00,39.61,39.65,39.59,39.64,8800.0,33.3481,33.3818,33.3313,33.3734,8800.0
2009-04-16 11:10:00,39.68,39.69,39.63,39.64,10300.0,33.4071,33.4155,33.365,33.3734,10300.0
2009-04-16 11:20:00,39.64,39.71,39.64,39.71,5600.0,33.3734,33.4323,33.3734,33.4323,5600.0
2009-04-16 11:30:00,39.72,39.78,39.69,39.76,10500.0,33.4407,33.4913,33.4155,33.4744,10500.0
2009-04-16 11:40:00,39.81,39.86,39.77,39.83,6400.0,33.5165,33.5586,33.4828,33.5333,6400.0
2009-04-16 11:50:00,39.81,39.86,39.81,39.82,3000.0,33.5165,33.5586,33.5165,33.5249,3000.0
2009-04-16 12:00:00,39.82,39.85,39.79,39.85,6200.0,33.5249,33.5502,33.4997,33.5502,6200.0
2009-04-16 12:10:00,39.84,39.91,39.84,39.87,17700.0,33.5418,33.6007,33.5418,33.567,17700.0
2009-04-16 12:20:00,39.86,39.86,39.78,39.81,12400.0,33.5586,33.5586,33.4913,33.5165,12400.0
2009-04-16 12:30:00,39.82,39.83,39.79,39.79,3700.0,33.5249,33.5333,33.4997,33.4997,3700.0
2009-04-16 12:40:00,39.8,39.91,39.79,39.91,9800.0,33.5081,33.6007,33.4997,33.6007,9800.0
2009-04-16 12:50:00,39.9,40.0,39.9,39.93,5200.0,33.5923,33.6765,33.5923,33.6175,5200.0
2009-04-16 13:00:00,39.96,40.0,39.93,39.96,17400.0,33.6428,33.6765,33.6175,33.6428,17400.0
2009-04-16 13:10:00,39.94,39.95,39.89,39.95,20200.0,33.626,33.6344,33.5839,33.6344,20200.0
2009-04-16 13:20:00,39.94,39.99,39.94,39.96,4200.0,33.626,33.6681,33.626,33.6428,4200.0
2009-04-16 13:30:00,39.95,39.96,39.82,39.83,10600.0,33.6344,33.6428,33.5249,33.5333,10600.0
2009-04-16 13:40:00,39.84,39.86,39.8,39.8,17700.0,33.5418,33.5586,33.5081,33.5081,17700.0
2009-04-16 13:50:00,39.81,39.92,39.79,39.92,12400.0,33.5165,33.6091,33.4997,33.6091,12400.0
2009-04-16 14:00:00,39.93,39.98,39.93,39.93,3100.0,33.6175,33.6596,33.6175,33.6175,3100.0
2009-04-16 14:10:00,39.99,40.03,39.97,39.98,7900.0,33.6681,33.7017,33.6512,33.6596,7900.0
2009-04-16 14:20:00,40.05,40.07,39.98,40.05,10900.0,33.7186,33.7354,33.6596,33.7186,10900.0
2009-04-16 14:30:00,40.1,40.19,40.08,40.19,4000.0,33.7607,33.8364,33.7438,33.8364,4000.0
2009-04-16 14:40:00,40.18,40.26,40.17,40.23,32700.0,33.828,33.8954,33.8196,33.8701,32700.0
2009-04-16 14:50:00,40.22,40.37,40.22,40.34,11700.0,33.8617,33.988,33.8617,33.9627,11700.0
2009-04-16 15:00:00,40.3,40.41,40.27,40.39,12700.0,33.929,34.0217,33.9038,34.0048,12700.0
2009-04-16 15:10:00,40.4,40.45,40.38,40.45,11700.0,34.0132,34.0553,33.9964,34.0553,11700.0
2009-04-16 15:20:00,40.45,40.5,40.39,40.42,22300.0,34.0553,34.0974,34.0048,34.0301,22300.0
2009-04-16 15:30:00,40.4,40.51,40.37,40.49,8900.0,34.0132,34.1058,33.988,34.089,8900.0
2009-04-16 15:40:00,40.53,40.53,40.29,40.3,14500.0,34.1227,34.1227,33.9206,33.929,14500.0
2009-04-16 15:50:00,40.31,40.42,40.3,40.34,42800.0,33.9375,34.0301,33.929,33.9627,42800.0
2009-04-17 09:30:00,40.61,40.61,40.27,40.3,49000.0,34.19,34.19,33.9038,33.929,49000.0
2009-04-17 09:40:00,40.27,40.3,40.21,40.29,14500.0,33.9038,33.929,33.8533,33.9206,14500.0
2009-04-17 09:50:00,40.32,40.41,40.23,40.28,31100.0,33.9459,34.0217,33.8701,33.9122,31100.0
2009-04-17 10:00:00,40.32,40.41,40.25,40.41,12600.0,33.9459,34.0217,33.887,34.0217,12600.0
2009-04-17 10:10:00,40.39,40.39,40.26,40.35,14400.0,34.0048,34.0048,33.8954,33.9711,14400.0
2009-04-17 10:20:00,40.34,40.35,40.28,40.29,8500.0,33.9627,33.9711,33.9122,33.9206,8500.0
2009-04-17 10:30:00,40.27,40.27,40.11,40.15,13700.0,33.9038,33.9038,33.7691,33.8028,13700.0
2009-04-17 10:40:00,40.16,40.21,40.13,40.21,7500.0,33.8112,33.8533,33.7859,33.8533,7500.0
2009-04-17 10:50:00,40.19,40.21,40.13,40.15,10800.0,33.8364,33.8533,33.7859,33.8028,10800.0
2009-04-17 11:00:00,40.15,40.15,40.1,40.14,6700.0,33.8028,33.8028,33.7607,33.7943,6700.0
2009-04-17 11:10:00,40.19,40.21,40.11,40.12,6900.0,33.8364,33.8533,33.7691,33.7775,6900.0
2009-04-17 11:20:00,40.12,40.22,40.12,40.21,8300.0,33.7775,33.8617,33.7775,33.8533,8300.0
2009-04-17 11:30:00,40.18,40.29,40.15,40.25,13800.0,33.828,33.9206,33.8028,33.887,13800.0
2009-04-17 11:40:00,40.24,40.27,40.23,40.27,13200.0,33.8785,33.9038,33.8701,33.9038,13200.0
2009-04-17 11:50:00,40.27,40.29,40.23,40.23,12000.0,33.9038,33.9206,33.8701,33.8701,12000.0
2009-04-17 12:00:00,40.23,40.26,40.23,40.26,4400.0,33.8701,33.8954,33.8701,33.8954,4400.0
2009-04-17 12:10:00,40.29,40.3,40.2,40.21,14300.0,33.9206,33.929,33.8449,33.8533,14300.0
2009-04-17 12:20:00,40.24,40.27,40.23,40.27,17300.0,33.8785,33.9038,33.8701,33.9038,17300.0
2009-04-17 12:30:00,40.29,40.29,40.17,40.17,6000.0,33.9206,33.9206,33.8196,33.8196,6000.0
2009-04-17 12:40:00,40.18,40.32,40.16,40.31,6500.0,33.828,33.9459,33.8112,33.9375,6500.0
2009-04-17 12:50:00,40.32,40.34,40.28,40.33,5500.0,33.9459,33.9627,33.9122,33.9543,5500.0
2009-04-17 13:00:00,40.38,40.41,40.33,40.41,3900.0,33.9964,34.0217,33.9543,34.0217,3900.0
2009-04-17 13:10:00,40.39,40.41,40.37,40.4,3200.0,34.0048,34.0217,33.988,34.0132,3200.0
2009-04-17 13:20:00,40.43,40.45,40.4,40.43,4300.0,34.0385,34.0553,34.0132,34.0385,4300.0
2009-04-17 13:30:00,40.41,40.44,40.39,40.41,15500.0,34.0217,34.0469,34.0048,34.0217,15500.0
2009-04-17 13:40:00,40.43,40.5,40.43,40.48,8300.0,34.0385,34.0974,34.0385,34.0806,8300.0
2009-04-17 13:50:00,40.47,40.53,40.47,40.53,3000.0,34.0722,34.1227,34.0722,34.1227,3000.0
2009-04-17 14:00:00,40.55,40.56,40.47,40.48,8200.0,34.1395,34.1479,34.0722,34.0806,8200.0
2009-04-17 14:10:00,40.49,40.52,40.48,40.5,4800.0,34.089,34.1143,34.0806,34.0974,4800.0
2009-04-17 14:20:00,40.52,40.54,40.48,40.53,5600.0,34.1143,34.1311,34.0806,34.1227,5600.0
2009-04-17 14:30:00,40.56,40.64,40.55,40.64,9400.0,34.1479,34.2153,34.1395,34.2153,9400.0
2009-04-17 14:40:00,40.65,40.67,40.55,40.55,10600.0,34.2237,34.2406,34.1395,34.1395,10600.0
2009-04-17 14:50:00,40.54,40.54,40.42,40.45,6000.0,34.1311,34.1311,34.0301,34.0553,6000.0
2009-04-17 15:00:00,40.46,40.54,40.46,40.51,17400.0,34.0638,34.1311,34.0638,34.1058,17400.0
2009-04-17 15:10:00,40.53,40.61,40.52,40.52,11400.0,34.1227,34.19,34.1143,34.1143,11400.0
2009-04-17 15:20:00,40.54,40.62,40.51,40.6,19700.0,34.1311,34.1985,34.1058,34.1816,19700.0
2009-04-17 15:30:00,40.58,40.61,40.48,40.56,20700.0,34.1648,34.19,34.0806,34.1479,20700.0
2009-04-17 15:40:00,40.55,40.64,40.52,40.55,16300.0,34.1395,34.2153,34.1143,34.1395,16300.0
2009-04-17 15:50:00,40.59,40.61,40.4,40.46,25000.0,34.1732,34.19,34.0132,34.0638,25000.0
2009-04-20 09:30:00,39.88,39.89,39.77,39.86,25100.0,33.5754,33.5839,33.4828,33.5586,25100.0
2009-04-20 09:40:00,39.87,39.87,39.66,39.7,17500.0,33.567,33.567,33.3902,33.4239,17500.0
2009-04-20 09:50:00,39.7,39.71,39.63,39.68,12100.0,33.4239,33.4323,33.365,33.4071,12100.0
2009-04-20 10:00:00,39.64,39.67,39.57,39.6,33400.0,33.3734,33.3986,33.3145,33.3397,33400.0
2009-04-20 10:10:00,39.59,39.59,39.43,39.48,11000.0,33.3313,33.3313,33.1966,33.2387,11000.0
2009-04-20 10:20:00,39.45,39.51,39.45,39.45,8700.0,33.2134,33.2639,33.2134,33.2134,8700.0
2009-04-20 10:30:00,39.41,39.48,39.38,39.44,15500.0,33.1797,33.2387,33.1545,33.205,15500.0
2009-04-20 10:40:00,39.46,39.46,39.29,39.33,12600.0,33.2218,33.2218,33.0787,33.1124,12600.0
2009-04-20 10:50:00,39.33,39.35,39.29,39.33,13100.0,33.1124,33.1292,33.0787,33.1124,13100.0
2009-04-20 11:00:00,39.33,39.35,39.25,39.35,14100.0,33.1124,33.1292,33.045,33.1292,14100.0
2009-04-20 11:10:00,39.36,39.36,39.3,39.36,9100.0,33.1376,33.1376,33.0871,33.1376,9100.0
2009-04-20 11:20:00,39.38,39.44,39.37,39.39,18600.0,33.1545,33.205,33.1461,33.1629,18600.0
2009-04-20 11:30:00,39.4,39.42,39.35,39.38,6700.0,33.1713,33.1882,33.1292,33.1545,6700.0
2009-04-20 11:40:00,39.37,39.38,39.3,39.35,7500.0,33.1461,33.1545,33.0871,33.1292,7500.0
2009-04-20 11:50:00,39.34,39.39,39.3,39.31,5600.0,33.1208,33.1629,33.0871,33.0956,5600.0
2009-04-20 12:00:00,39.31,39.31,39.24,39.28,6200.0,33.0956,33.0956,33.0366,33.0703,6200.0
2009-04-20 12:10:00,39.28,39.34,39.26,39.31,8300.0,33.0703,33.1208,33.0535,33.0956,8300.0
2009-04-20 12:20:00,39.3,39.34,39.29,39.33,2300.0,33.0871,33.1208,33.0787,33.1124,2300.0
2009-04-20 12:30:00,39.3,39.36,39.28,39.29,10100.0,33.0871,33.1376,33.0703,33.0787,10100.0
2009-04-20 12:40:00,39.29,39.37,39.29,39.37,9900.0,33.0787,33.1461,33.0787,33.1461,9900.0
2009-04-20 12:50:00,39.36,39.43,39.34,39.41,5000.0,33.1376,33.1966,33.1208,33.1797,5000.0
2009-04-20 13:00:00,39.39,39.39,39.26,39.27,10800.0,33.1629,33.1629,33.0535,33.0619,10800.0
2009-04-20 13:10:00,39.25,39.26,39.21,39.23,7400.0,33.045,33.0535,33.0114,33.0282,7400.0
2009-04-20 13:20:00,39.23,39.27,39.23,39.26,7300.0,33.0282,33.0619,33.0282,33.0535,7300.0
2009-04-20 13:30:00,39.25,39.3,39.24,39.28,7200.0,33.045,33.0871,33.0366,33.0703,7200.0
2009-04-20 13:40:00,39.29,39.3,39.24,39.25,4600.0,33.0787,33.0871,33.0366,33.045,4600.0
2009-04-20 13:50:00,39.27,39.34,39.23,39.31,11400.0,33.0619,33.1208,33.0282,33.0956,11400.0
2009-04-20 14:00:00,39.31,39.31,39.23,39.25,16700.0,33.0956,33.0956,33.0282,33.045,16700.0
2009-04-20 14:10:00,39.26,39.3,39.23,39.3,13800.0,33.0535,33.0871,33.0282,33.0871,13800.0
2009-04-20 14:20:00,39.29,39.31,39.24,39.28,11700.0,33.0787,33.0956,33.0366,33.0703,11700.0
2009-04-20 14:30:00,39.26,39.28,39.21,39.22,10400.0,33.0535,33.0703,33.0114,33.0198,10400.0
2009-04-20 14:40:00,39.22,39.32,39.22,39.29,25100.0,33.0198,33.104,33.0198,33.0787,25100.0
2009-04-20 14:50:00,39.3,39.3,39.14,39.16,24200.0,33.0871,33.0871,32.9524,32.9693,24200.0
2009-04-20 15:00:00,39.17,39.21,39.15,39.2,9500.0,32.9777,33.0114,32.9608,33.0029,9500.0
2009-04-20 15:10:00,39.22,39.23,39.15,39.16,20500.0,33.0198,33.0282,32.9608,32.9693,20500.0
2009-04-20 15:20:00,39.16,39.18,39.11,39.18,12400.0,32.9693,32.9861,32.9272,32.9861,12400.0
2009-04-20 15:30:00,39.18,39.33,39.18,39.2,31000.0,32.9861,33.1124,32.9861,33.0029,31000.0
2009-04-20 15:40:00,39.18,39.33,39.17,39.3,23900.0,32.9861,33.1124,32.9777,33.0871,23900.0
2009-04-20 15:50:00,39.29,39.29,39.16,39.21,40200.0,33.0787,33.0787,32.9693,33.0114,40200.0
2009-04-21 09:30:00,38.97,39.26,38.97,39.26,26100.0,32.8093,33.0535,32.8093,33.0535,26100.0
2009-04-21 09:40:00,39.3,39.33,39.22,39.24,26600.0,33.0871,33.1124,33.0198,33.0366,26600.0
2009-04-21 09:50:00,39.28,39.4,39.27,39.3,26300.0,33.0703,33.1713,33.0619,33.0871,26300.0
2009-04-21 10:00:00,39.3,39.31,39.14,39.24,27700.0,33.0871,33.0956,32.9524,33.0366,27700.0
2009-04-21 10:10:00,39.23,39.25,39.14,39.14,125100.0,33.0282,33.045,32.9524,32.9524,125100.0
2009-04-21 10:20:00,39.11,39.12,39.08,39.11,7100.0,32.9272,32.9356,32.9019,32.9272,7100.0
2009-04-21 10:30:00,39.09,39.16,39.04,39.14,8000.0,32.9103,32.9693,32.8682,32.9524,8000.0
2009-04-21 10:40:00,39.13,39.2,39.12,39.2,5200.0,32.944,33.0029,32.9356,33.0029,5200.0
2009-04-21 10:50:00,39.15,39.23,39.14,39.23,6100.0,32.9608,33.0282,32.9524,33.0282,6100.0
2009-04-21 11:00:00,39.25,39.33,39.25,39.27,20800.0,33.045,33.1124,33.045,33.0619,20800.0
2009-04-21 11:10:00,39.29,39.4,39.27,39.4,10400.0,33.0787,33.1713,33.0619,33.1713,10400.0
2009-04-21 11:20:00,39.42,39.44,39.4,39.4,12500.0,33.1882,33.205,33.1713,33.1713,12500.0
2009-04-21 11:30:00,39.4,39.43,39.36,39.37,7100.0,33.1713,33.1966,33.1376,33.1461,7100.0
2009-04-21 11:40:00,39.35,39.52,39.35,39.52,19900.0,33.1292,33.2724,33.1292,33.2724,19900.0
2009-04-21 11:50:00,39.52,39.52,39.44,39.47,20300.0,33.2724,33.2724,33.205,33.2303,20300.0
2009-04-21 12:00:00,39.5,39.55,39.46,39.52,17400.0,33.2555,33.2976,33.2218,33.2724,17400.0
2009-04-21 12:10:00,39.51,39.52,39.46,39.52,44500.0,33.2639,33.2724,33.2218,33.2724,44500.0
2009-04-21 12:20:00,39.51,39.56,39.46,39.48,24800.0,33.2639,33.306,33.2218,33.2387,24800.0
2009-04-21 12:30:00,39.49,39.55,39.47,39.51,19100.0,33.2471,33.2976,33.2303,33.2639,19100.0
2009-04-21 12:40:00,39.52,39.57,39.5,39.53,17600.0,33.2724,33.3145,33.2555,33.2808,17600.0
2009-04-21 12:50:00,39.54,39.57,39.46,39.46,28100.0,33.2892,33.3145,33.2218,33.2218,28100.0
2009-04-21 13:00:00,39.47,39.48,39.43,39.47,12600.0,33.2303,33.2387,33.1966,33.2303,12600.0
2009-04-21 13:10:00,39.46,39.51,39.42,39.43,17800.0,33.2218,33.2639,33.1882,33.1966,17800.0
2009-04-21 13:20:00,39.41,39.47,39.41,39.44,10500.0,33.1797,33.2303,33.1797,33.205,10500.0
2009-04-21 13:30:00,39.44,39.44,39.39,39.43,9600.0,33.205,33.205,33.1629,33.1966,9600.0
2009-04-21 13:40:00,39.41,39.5,39.4,39.43,10600.0,33.1797,33.2555,33.1713,33.1966,10600.0
2009-04-21 13:50:00,39.43,39.45,39.38,39.42,6500.0,33.1966,33.2134,33.1545,33.1882,6500.0
2009-04-21 14:00:00,39.44,39.49,39.37,39.42,7700.0,33.205,33.2471,33.1461,33.1882,7700.0
2009-04-21 14:10:00,39.42,39.43,39.3,39.33,19700.0,33.1882,33.1966,33.0871,33.1124,19700.0
2009-04-21 14:20:00,39.33,39.44,39.31,39.43,60800.0,33.1124,33.205,33.0956,33.1966,60800.0
2009-04-21 14:30:00,39.45,39.53,39.44,39.51,32500.0,33.2134,33.2808,33.205,33.2639,32500.0
2009-04-21 14:40:00,39.52,39.58,39.48,39.51,32900.0,33.2724,33.3229,33.2387,33.2639,32900.0
2009-04-21 14:50:00,39.51,39.53,39.45,39.45,27600.0,33.2639,33.2808,33.2134,33.2134,27600.0
2009-04-21 15:00:00,39.45,39.65,39.45,39.64,30700.0,33.2134,33.3818,33.2134,33.3734,30700.0
2009-04-21 15:10:00,39.68,39.78,39.66,39.77,20700.0,33.4071,33.4913,33.3902,33.4828,20700.0
2009-04-21 15:20:00,39.77,39.78,39.66,39.66,21300.0,33.4828,33.4913,33.3902,33.3902,21300.0
2009-04-21 15:30:00,39.65,39.67,39.59,39.66,17300.0,33.3818,33.3986,33.3313,33.3902,17300.0
2009-04-21 15:40:00,39.68,39.69,39.55,39.59,40100.0,33.4071,33.4155,33.2976,33.3313,40100.0
2009-04-21 15:50:00,39.63,39.78,39.63,39.71,42600.0,33.365,33.4913,33.365,33.4323,42600.0
2009-04-22 09:30:00,39.49,39.59,39.38,39.54,42500.0,33.2471,33.3313,33.1545,33.2892,42500.0
2009-04-22 09:40:00,39.55,39.55,39.44,39.44,24500.0,33.2976,33.2976,33.205,33.205,24500.0
2009-04-22 09:50:00,39.45,39.69,39.43,39.64,20700.0,33.2134,33.4155,33.1966,33.3734,20700.0
2009-04-22 10:00:00,39.69,39.92,39.69,39.89,17700.0,33.4155,33.6091,33.4155,33.5839,17700.0
2009-04-22 10:10:00,39.88,40.01,39.82,39.96,76500.0,33.5754,33.6849,33.5249,33.6428,76500.0
2009-04-22 10:20:00,39.97,40.13,39.97,40.07,28200.0,33.6512,33.7859,33.6512,33.7354,28200.0
2009-04-22 10:30:00,40.11,40.11,39.98,40.04,40400.0,33.7691,33.7691,33.6596,33.7101,40400.0
2009-04-22 10:40:00,40.05,40.09,40.0,40.02,10900.0,33.7186,33.7522,33.6765,33.6933,10900.0
2009-04-22 10:50:00,40.05,40.14,39.99,39.99,17300.0,33.7186,33.7943,33.6681,33.6681,17300.0
2009-04-22 11:00:00,39.99,40.05,39.98,40.03,16000.0,33.6681,33.7186,33.6596,33.7017,16000.0
2009-04-22 11:10:00,40.02,40.09,40.01,40.08,13500.0,33.6933,33.7522,33.6849,33.7438,13500.0
2009-04-22 11:20:00,40.09,40.15,40.07,40.15,13400.0,33.7522,33.8028,33.7354,33.8028,13400.0
2009-04-22 11:30:00,40.15,40.22,40.15,40.22,11800.0,33.8028,33.8617,33.8028,33.8617,11800.0
2009-04-22 11:40:00,40.23,40.29,40.21,40.25,12700.0,33.8701,33.9206,33.8533,33.887,12700.0
2009-04-22 11:50:00,40.24,40.29,40.23,40.27,5600.0,33.8785,33.9206,33.8701,33.9038,5600.0
2009-04-22 12:00:00,40.27,40.27,40.22,40.27,12700.0,33.9038,33.9038,33.8617,33.9038,12700.0
2009-04-22 12:10:00,40.26,40.27,40.18,40.18,26600.0,33.8954,33.9038,33.828,33.828,26600.0
2009-04-22 12:20:00,40.19,40.21,40.07,40.09,13500.0,33.8364,33.8533,33.7354,33.7522,13500.0
2009-04-22 12:30:00,40.08,40.08,40.01,40.03,6600.0,33.7438,33.7438,33.6849,33.7017,6600.0
2009-04-22 12:40:00,40.07,40.07,39.88,39.89,10500.0,33.7354,33.7354,33.5754,33.5839,10500.0
2009-04-22 12:50:00,39.9,39.96,39.84,39.94,10100.0,33.5923,33.6428,33.5418,33.626,10100.0
2009-04-22 13:00:00,39.94,39.97,39.91,39.94,12200.0,33.626,33.6512,33.6007,33.626,12200.0
2009-04-22 13:10:00,39.9,40.0,39.85,39.97,11100.0,33.5923,33.6765,33.5502,33.6512,11100.0
2009-04-22 13:20:00,40.0,40.05,39.97,40.04,27300.0,33.6765,33.7186,33.6512,33.7101,27300.0
2009-04-22 13:30:00,40.06,40.13,40.01,40.11,11800.0,33.727,33.7859,33.6849,33.7691,11800.0
2009-04-22 13:40:00,40.1,40.12,40.03,40.08,3700.0,33.7607,33.7775,33.7017,33.7438,3700.0
2009-04-22 13:50:00,40.08,40.1,39.94,39.94,11500.0,33.7438,33.7607,33.626,33.626,11500.0
2009-04-22 14:00:00,39.95,40.05,39.95,40.05,5000.0,33.6344,33.7186,33.6344,33.7186,5000.0
2009-04-22 14:10:00,40.04,40.18,40.01,40.17,14400.0,33.7101,33.828,33.6849,33.8196,14400.0
2009-04-22 14:20:00,40.18,40.23,40.18,40.22,9200.0,33.828,33.8701,33.828,33.8617,9200.0
2009-04-22 14:30:00,40.24,40.36,40.24,40.35,12600.0,33.8785,33.9796,33.8785,33.9711,12600.0
2009-04-22 14:40:00,40.35,40.39,40.32,40.33,6600.0,33.9711,34.0048,33.9459,33.9543,6600.0
2009-04-22 14:50:00,40.33,40.37,40.23,40.26,10100.0,33.9543,33.988,33.8701,33.8954,10100.0
2009-04-22 15:00:00,40.24,40.26,40.17,40.21,17500.0,33.8785,33.8954,33.8196,33.8533,17500.0
2009-04-22 15:10:00,40.23,40.39,40.14,40.16,31000.0,33.8701,34.0048,33.7943,33.8112,31000.0
2009-04-22 15:20:00,40.18,40.23,40.12,40.16,35500.0,33.828,33.8701,33.7775,33.8112,35500.0
2009-04-22 15:30:00,40.15,40.19,39.95,39.96,20700.0,33.8028,33.8364,33.6344,33.6428,20700.0
2009-04-22 15:40:00,39.95,40.0,39.73,39.79,40500.0,33.6344,33.6765,33.4492,33.4997,40500.0
2009-04-22 15:50:00,39.79,39.81,39.59,39.63,22100.0,33.4997,33.5165,33.3313,33.365,22100.0
2009-04-23 09:30:00,39.74,39.75,39.54,39.7,39500.0,33.4576,33.466,33.2892,33.4239,39500.0
2009-04-23 09:40:00,39.69,39.78,39.63,39.68,42500.0,33.4155,33.4913,33.365,33.4071,42500.0
2009-04-23 09:50:00,39.71,39.71,39.46,39.46,24500.0,33.4323,33.4323,33.2218,33.2218,24500.0
2009-04-23 10:00:00,39.46,39.46,39.26,39.38,15400.0,33.2218,33.2218,33.0535,33.1545,15400.0
2009-04-23 10:10:00,39.38,39.47,39.36,39.45,22600.0,33.1545,33.2303,33.1376,33.2134,22600.0
2009-04-23 10:20:00,39.43,39.61,39.42,39.59,7800.0,33.1966,33.3481,33.1882,33.3313,7800.0
2009-04-23 10:30:00,39.56,39.68,39.52,39.64,7100.0,33.306,33.4071,33.2724,33.3734,7100.0
2009-04-23 10:40:00,39.62,39.66,39.45,39.49,31700.0,33.3565,33.3902,33.2134,33.2471,31700.0
2009-04-23 10:50:00,39.49,39.51,39.36,39.36,6900.0,33.2471,33.2639,33.1376,33.1376,6900.0
2009-04-23 11:00:00,39.39,39.44,39.38,39.38,19800.0,33.1629,33.205,33.1545,33.1545,19800.0
2009-04-23 11:10:00,39.36,39.39,39.19,39.19,21100.0,33.1376,33.1629,32.9945,32.9945,21100.0
2009-04-23 11:20:00,39.19,39.3,39.19,39.26,23400.0,32.9945,33.0871,32.9945,33.0535,23400.0
2009-04-23 11:30:00,39.3,39.34,39.22,39.28,17900.0,33.0871,33.1208,33.0198,33.0703,17900.0
2009-04-23 11:40:00,39.28,39.32,39.25,39.27,28200.0,33.0703,33.104,33.045,33.0619,28200.0
2009-04-23 11:50:00,39.32,39.32,39.18,39.21,11300.0,33.104,33.104,32.9861,33.0114,11300.0
2009-04-23 12:00:00,39.22,39.28,39.21,39.25,10300.0,33.0198,33.0703,33.0114,33.045,10300.0
2009-04-23 12:10:00,39.27,39.45,39.27,39.45,12100.0,33.0619,33.2134,33.0619,33.2134,12100.0
2009-04-23 12:20:00,39.45,39.45,39.36,39.38,5600.0,33.2134,33.2134,33.1376,33.1545,5600.0
2009-04-23 12:30:00,39.39,39.41,39.33,39.41,5300.0,33.1629,33.1797,33.1124,33.1797,5300.0
2009-04-23 12:40:00,39.42,39.49,39.42,39.45,18000.0,33.1882,33.2471,33.1882,33.2134,18000.0
2009-04-23 12:50:00,39.45,39.51,39.44,39.47,11100.0,33.2134,33.2639,33.205,33.2303,11100.0
2009-04-23 13:00:00,39.48,39.59,39.48,39.57,17900.0,33.2387,33.3313,33.2387,33.3145,17900.0
2009-04-23 13:10:00,39.58,39.59,39.49,39.57,16800.0,33.3229,33.3313,33.2471,33.3145,16800.0
2009-04-23 13:20:00,39.57,39.72,39.57,39.68,18200.0,33.3145,33.4407,33.3145,33.4071,18200.0
2009-04-23 13:30:00,39.65,39.72,39.6,39.68,18200.0,33.3818,33.4407,33.3397,33.4071,18200.0
2009-04-23 13:40:00,39.65,39.67,39.58,39.63,9100.0,33.3818,33.3986,33.3229,33.365,9100.0
2009-04-23 13:50:00,39.62,39.68,39.57,39.68,45900.0,33.3565,33.4071,33.3145,33.4071,45900.0
2009-04-23 14:00:00,39.63,39.64,39.54,39.54,19800.0,33.365,33.3734,33.2892,33.2892,19800.0
2009-04-23 14:10:00,39.57,39.62,39.5,39.6,19200.0,33.3145,33.3565,33.2555,33.3397,19200.0
2009-04-23 14:20:00,39.56,39.62,39.52,39.6,8300.0,33.306,33.3565,33.2724,33.3397,8300.0
2009-04-23 14:30:00,39.63,39.72,39.59,39.72,5400.0,33.365,33.4407,33.3313,33.4407,5400.0
2009-04-23 14:40:00,39.75,39.78,39.73,39.77,14300.0,33.466,33.4913,33.4492,33.4828,14300.0
2009-04-23 14:50:00,39.77,39.77,39.59,39.61,42900.0,33.4828,33.4828,33.3313,33.3481,42900.0
2009-04-23 15:00:00,39.62,39.62,39.51,39.56,27400.0,33.3565,33.3565,33.2639,33.306,27400.0
2009-04-23 15:10:00,39.54,39.54,39.4,39.41,18100.0,33.2892,33.2892,33.1713,33.1797,18100.0
2009-04-23 15:20:00,39.39,39.56,39.38,39.53,25400.0,33.1629,33.306,33.1545,33.2808,25400.0
2009-04-23 15:30:00,39.5,39.57,39.42,39.52,23300.0,33.2555,33.3145,33.1882,33.2724,23300.0
2009-04-23 15:40:00,39.56,39.75,39.54,39.68,17900.0,33.306,33.466,33.2892,33.4071,17900.0
2009-04-23 15:50:00,39.71,39.9,39.71,39.84,52100.0,33.4323,33.5923,33.4323,33.5418,52100.0
2009-04-24 09:30:00,40.24,40.24,40.02,40.12,25500.0,33.8785,33.8785,33.6933,33.7775,25500.0
2009-04-24 09:40:00,40.13,40.2,40.07,40.07,11600.0,33.7859,33.8449,33.7354,33.7354,11600.0
2009-04-24 09:50:00,40.11,40.3,40.11,40.3,17200.0,33.7691,33.929,33.7691,33.929,17200.0
2009-04-24 10:00:00,40.35,40.44,40.33,40.35,18600.0,33.9711,34.0469,33.9543,33.9711,18600.0
2009-04-24 10:10:00,40.29,40.34,40.24,40.31,19600.0,33.9206,33.9627,33.8785,33.9375,19600.0
2009-04-24 10:20:00,40.32,40.32,40.16,40.28,20700.0,33.9459,33.9459,33.8112,33.9122,20700.0
2009-04-24 10:30:00,40.27,40.36,40.23,40.33,17900.0,33.9038,33.9796,33.8701,33.9543,17900.0
2009-04-24 10:40:00,40.36,40.39,40.25,40.37,14700.0,33.9796,34.0048,33.887,33.988,14700.0
2009-04-24 10:50:00,40.36,40.44,40.35,40.42,54800.0,33.9796,34.0469,33.9711,34.0301,54800.0
2009-04-24 11:00:00,40.4,40.44,40.33,40.38,7300.0,34.0132,34.0469,33.9543,33.9964,7300.0
2009-04-24 11:10:00,40.41,40.45,40.38,40.4,9400.0,34.0217,34.0553,33.9964,34.0132,9400.0
2009-04-24 11:20:00,40.41,40.46,40.33,40.45,6200.0,34.0217,34.0638,33.9543,34.0553,6200.0
2009-04-24 11:30:00,40.47,40.55,40.45,40.55,10400.0,34.0722,34.1395,34.0553,34.1395,10400.0
2009-04-24 11:40:00,40.53,40.6,40.53,40.57,4900.0,34.1227,34.1816,34.1227,34.1564,4900.0
2009-04-24 11:50:00,40.56,40.61,40.55,40.58,11500.0,34.1479,34.19,34.1395,34.1648,11500.0
2009-04-24 12:00:00,40.59,40.61,40.5,40.56,17900.0,34.1732,34.19,34.0974,34.1479,17900.0
2009-04-24 12:10:00,40.52,40.57,40.52,40.54,14600.0,34.1143,34.1564,34.1143,34.1311,14600.0
2009-04-24 12:20:00,40.53,40.56,40.52,40.55,3200.0,34.1227,34.1479,34.1143,34.1395,3200.0
2009-04-24 12:30:00,40.55,40.64,40.55,40.64,10600.0,34.1395,34.2153,34.1395,34.2153,10600.0
2009-04-24 12:40:00,40.64,40.64,40.54,40.55,50000.0,34.2153,34.2153,34.1311,34.1395,50000.0
2009-04-24 12:50:00,40.56,40.64,40.52,40.61,13600.0,34.1479,34.2153,34.1143,34.19,13600.0
2009-04-24 13:00:00,40.62,40.62,40.56,40.58,6700.0,34.1985,34.1985,34.1479,34.1648,6700.0
2009-04-24 13:10:00,40.58,40.6,40.57,40.6,5000.0,34.1648,34.1816,34.1564,34.1816,5000.0
2009-04-24 13:20:00,40.6,40.64,40.56,40.57,9000.0,34.1816,34.2153,34.1479,34.1564,9000.0
2009-04-24 13:30:00,40.6,40.6,40.47,40.48,13800.0,34.1816,34.1816,34.0722,34.0806,13800.0
2009-04-24 13:40:00,40.47,40.52,40.46,40.51,5200.0,34.0722,34.1143,34.0638,34.1058,5200.0
2009-04-24 13:50:00,40.49,40.51,40.46,40.49,7800.0,34.089,34.1058,34.0638,34.089,7800.0
2009-04-24 14:00:00,40.46,40.6,40.37,40.38,42600.0,34.0638,34.1816,33.988,33.9964,42600.0
2009-04-24 14:10:00,40.39,40.43,40.17,40.36,22000.0,34.0048,34.0385,33.8196,33.9796,22000.0
2009-04-24 14:20:00,40.35,40.46,40.31,40.46,10900.0,33.9711,34.0638,33.9375,34.0638,10900.0
2009-04-24 14:30:00,40.47,40.6,40.45,40.59,24600.0,34.0722,34.1816,34.0553,34.1732,24600.0
2009-04-24 14:40:00,40.56,40.74,40.55,40.6,40500.0,34.1479,34.2995,34.1395,34.1816,40500.0
2009-04-24 14:50:00,40.63,40.71,40.61,40.71,17300.0,34.2069,34.2742,34.19,34.2742,17300.0
2009-04-24 15:00:00,40.72,40.81,40.65,40.8,14900.0,34.2826,34.3584,34.2237,34.35,14900.0
2009-04-24 15:10:00,40.73,40.73,40.66,40.67,14000.0,34.2911,34.2911,34.2321,34.2406,14000.0
2009-04-24 15:20:00,40.66,40.77,40.64,40.68,12000.0,34.2321,34.3247,34.2153,34.249,12000.0
2009-04-24 15:30:00,40.68,40.78,40.65,40.72,7700.0,34.249,34.3332,34.2237,34.2826,7700.0
2009-04-24 15:40:00,40.72,40.78,40.65,40.71,16400.0,34.2826,34.3332,34.2237,34.2742,16400.0
2009-04-24 15:50:00,40.73,40.74,40.38,40.51,85800.0,34.2911,34.2995,33.9964,34.1058,85800.0
2009-04-27 09:30:00,40.13,40.32,40.07,40.29,36000.0,33.7859,33.9459,33.7354,33.9206,36000.0
2009-04-27 09:40:00,40.3,40.41,40.17,40.39,28300.0,33.929,34.0217,33.8196,34.0048,28300.0
2009-04-27 09:50:00,40.38,40.48,40.36,40.45,20300.0,33.9964,34.0806,33.9796,34.0553,20300.0
2009-04-27 10:00:00,40.44,40.49,40.3,40.34,35800.0,34.0469,34.089,33.929,33.9627,35800.0
2009-04-27 10:10:00,40.34,40.52,40.19,40.5,45200.0,33.9627,34.1143,33.8364,34.0974,45200.0
2009-04-27 10:20:00,40.48,40.58,40.46,40.53,14700.0,34.0806,34.1648,34.0638,34.1227,14700.0
2009-04-27 10:30:00,40.5,40.62,40.44,40.62,11500.0,34.0974,34.1985,34.0469,34.1985,11500.0
2009-04-27 10:40:00,40.63,40.7,40.59,40.7,13300.0,34.2069,34.2658,34.1732,34.2658,13300.0
2009-04-27 10:50:00,40.68,40.73,40.64,40.72,20800.0,34.249,34.2911,34.2153,34.2826,20800.0
2009-04-27 11:00:00,40.77,40.79,40.73,40.78,17500.0,34.3247,34.3416,34.2911,34.3332,17500.0
2009-04-27 11:10:00,40.78,40.78,40.66,40.66,13900.0,34.3332,34.3332,34.2321,34.2321,13900.0
2009-04-27 11:20:00,40.66,40.75,40.65,40.73,14300.0,34.2321,34.3079,34.2237,34.2911,14300.0
2009-04-27 11:30:00,40.76,40.79,40.69,40.75,32400.0,34.3163,34.3416,34.2574,34.3079,32400.0
2009-04-27 11:40:00,40.75,40.8,40.7,40.8,22100.0,34.3079,34.35,34.2658,34.35,22100.0
2009-04-27 11:50:00,40.8,40.8,40.74,40.76,17700.0,34.35,34.35,34.2995,34.3163,17700.0
2009-04-27 12:00:00,40.76,40.83,40.75,40.78,18400.0,34.3163,34.3753,34.3079,34.3332,18400.0
2009-04-27 12:10:00,40.77,40.78,40.7,40.71,7900.0,34.3247,34.3332,34.2658,34.2742,7900.0
2009-04-27 12:20:00,40.72,40.75,40.69,40.69,6200.0,34.2826,34.3079,34.2574,34.2574,6200.0
2009-04-27 12:30:00,40.69,40.71,40.61,40.66,5600.0,34.2574,34.2742,34.19,34.2321,5600.0
2009-04-27 12:40:00,40.63,40.63,40.57,40.59,3700.0,34.2069,34.2069,34.1564,34.1732,3700.0
2009-04-27 12:50:00,40.57,40.59,40.51,40.59,5700.0,34.1564,34.1732,34.1058,34.1732,5700.0
2009-04-27 13:00:00,40.58,40.59,40.48,40.51,6800.0,34.1648,34.1732,34.0806,34.1058,6800.0
2009-04-27 13:10:00,40.52,40.55,40.44,40.44,19500.0,34.1143,34.1395,34.0469,34.0469,19500.0
2009-04-27 13:20:00,40.44,40.44,40.35,40.35,14000.0,34.0469,34.0469,33.9711,33.9711,14000.0
2009-04-27 13:30:00,40.35,40.36,40.29,40.33,41100.0,33.9711,33.9796,33.9206,33.9543,41100.0
2009-04-27 13:40:00,40.32,40.38,40.26,40.26,31500.0,33.9459,33.9964,33.8954,33.8954,31500.0
2009-04-27 13:50:00,40.26,40.29,40.18,40.26,32000.0,33.8954,33.9206,33.828,33.8954,32000.0
2009-04-27 14:00:00,40.26,40.28,40.19,40.2,12200.0,33.8954,33.9122,33.8364,33.8449,12200.0
2009-04-27 14:10:00,40.21,40.28,40.18,40.24,18400.0,33.8533,33.9122,33.828,33.8785,18400.0
2009-04-27 14:20:00,40.23,40.29,40.21,40.28,9700.0,33.8701,33.9206,33.8533,33.9122,9700.0
2009-04-27 14:30:00,40.31,40.41,40.3,40.39,34100.0,33.9375,34.0217,33.929,34.0048,34100.0
2009-04-27 14:40:00,40.4,40.41,40.33,40.35,9600.0,34.0132,34.0217,33.9543,33.9711,9600.0
2009-04-27 14:50:00,40.37,40.41,40.32,40.4,12100.0,33.988,34.0217,33.9459,34.0132,12100.0
2009-04-27 15:00:00,40.38,40.39,40.23,40.23,18500.0,33.9964,34.0048,33.8701,33.8701,18500.0
2009-04-27 15:10:00,40.24,40.45,40.23,40.45,21100.0,33.8785,34.0553,33.8701,34.0553,21100.0
2009-04-27 15:20:00,40.47,40.47,40.3,40.33,17500.0,34.0722,34.0722,33.929,33.9543,17500.0
2009-04-27 15:30:00,40.32,40.38,40.29,40.3,20700.0,33.9459,33.9964,33.9206,33.929,20700.0
2009-04-27 15:40:00,40.29,40.57,40.29,40.5,32800.0,33.9206,34.1564,33.9206,34.0974,32800.0
2009-04-27 15:50:00,40.49,40.49,40.33,40.39,29800.0,34.089,34.089,33.9543,34.0048,29800.0
2009-04-28 09:30:00,39.99,40.0,39.86,40.0,11800.0,33.6681,33.6765,33.5586,33.6765,11800.0
2009-04-28 09:40:00,40.02,40.06,40.01,40.03,12900.0,33.6933,33.727,33.6849,33.7017,12900.0
2009-04-28 09:50:00,40.07,40.22,40.06,40.2,23000.0,33.7354,33.8617,33.727,33.8449,23000.0
2009-04-28 10:00:00,40.24,40.42,40.23,40.42,25500.0,33.8785,34.0301,33.8701,34.0301,25500.0
2009-04-28 10:10:00,40.39,40.46,40.33,40.43,11000.0,34.0048,34.0638,33.9543,34.0385,11000.0
2009-04-28 10:20:00,40.45,40.48,40.42,40.47,10600.0,34.0553,34.0806,34.0301,34.0722,10600.0
2009-04-28 10:30:00,40.49,40.5,40.43,40.5,9300.0,34.089,34.0974,34.0385,34.0974,9300.0
2009-04-28 10:40:00,40.52,40.59,40.5,40.51,12400.0,34.1143,34.1732,34.0974,34.1058,12400.0
2009-04-28 10:50:00,40.53,40.53,40.44,40.47,7900.0,34.1227,34.1227,34.0469,34.0722,7900.0
2009-04-28 11:00:00,40.5,40.52,40.43,40.46,3700.0,34.0974,34.1143,34.0385,34.0638,3700.0
2009-04-28 11:10:00,40.46,40.49,40.39,40.4,9200.0,34.0638,34.089,34.0048,34.0132,9200.0
2009-04-28 11:20:00,40.41,40.44,40.38,40.38,7500.0,34.0217,34.0469,33.9964,33.9964,7500.0
2009-04-28 11:30:00,40.39,40.43,40.34,40.4,10200.0,34.0048,34.0385,33.9627,34.0132,10200.0
2009-04-28 11:40:00,40.42,40.44,40.3,40.3,11600.0,34.0301,34.0469,33.929,33.929,11600.0
2009-04-28 11:50:00,40.29,40.36,40.29,40.34,11400.0,33.9206,33.9796,33.9206,33.9627,11400.0
2009-04-28 12:00:00,40.36,40.46,40.36,40.42,9900.0,33.9796,34.0638,33.9796,34.0301,9900.0
2009-04-28 12:10:00,40.42,40.46,40.42,40.46,7400.0,34.0301,34.0638,34.0301,34.0638,7400.0
2009-04-28 12:20:00,40.46,40.55,40.46,40.52,5300.0,34.0638,34.1395,34.0638,34.1143,5300.0
2009-04-28 12:30:00,40.52,40.55,40.46,40.46,3700.0,34.1143,34.1395,34.0638,34.0638,3700.0
2009-04-28 12:40:00,40.47,40.52,40.46,40.51,3000.0,34.0722,34.1143,34.0638,34.1058,3000.0
2009-04-28 12:50:00,40.52,40.52,40.47,40.5,2800.0,34.1143,34.1143,34.0722,34.0974,2800.0
2009-04-28 13:00:00,40.51,40.56,40.39,40.42,8800.0,34.1058,34.1479,34.0048,34.0301,8800.0
2009-04-28 13:10:00,40.42,40.45,40.41,40.42,4900.0,34.0301,34.0553,34.0217,34.0301,4900.0
2009-04-28 13:20:00,40.42,40.44,40.34,40.39,6600.0,34.0301,34.0469,33.9627,34.0048,6600.0
2009-04-28 13:30:00,40.38,40.48,40.37,40.46,20200.0,33.9964,34.0806,33.988,34.0638,20200.0
2009-04-28 13:40:00,40.45,40.52,40.4,40.43,10100.0,34.0553,34.1143,34.0132,34.0385,10100.0
2009-04-28 13:50:00,40.43,40.44,40.35,40.36,11500.0,34.0385,34.0469,33.9711,33.9796,11500.0
2009-04-28 14:00:00,40.38,40.46,40.36,40.42,22700.0,33.9964,34.0638,33.9796,34.0301,22700.0
2009-04-28 14:10:00,40.43,40.47,40.37,40.39,14200.0,34.0385,34.0722,33.988,34.0048,14200.0
2009-04-28 14:20:00,40.43,40.58,40.43,40.52,11000.0,34.0385,34.1648,34.0385,34.1143,11000.0
2009-04-28 14:30:00,40.56,40.63,40.56,40.63,5800.0,34.1479,34.2069,34.1479,34.2069,5800.0
2009-04-28 14:40:00,40.63,40.63,40.52,40.52,6300.0,34.2069,34.2069,34.1143,34.1143,6300.0
2009-04-28 14:50:00,40.53,40.57,40.53,40.53,7100.0,34.1227,34.1564,34.1227,34.1227,7100.0
2009-04-28 15:00:00,40.54,40.58,40.46,40.54,25000.0,34.1311,34.1648,34.0638,34.1311,25000.0
2009-04-28 15:10:00,40.53,40.58,40.41,40.43,24100.0,34.1227,34.1648,34.0217,34.0385,24100.0
2009-04-28 15:20:00,40.38,40.46,40.36,40.37,22300.0,33.9964,34.0638,33.9796,33.988,22300.0
2009-04-28 15:30:00,40.34,40.39,40.28,40.35,15200.0,33.9627,34.0048,33.9122,33.9711,15200.0
2009-04-28 15:40:00,40.33,40.35,40.24,40.34,23800.0,33.9543,33.9711,33.8785,33.9627,23800.0
2009-04-28 15:50:00,40.34,40.37,40.21,40.21,27600.0,33.9627,33.988,33.8533,33.8533,27600.0
2009-04-29 09:30:00,40.65,40.69,40.56,40.68,17700.0,34.2237,34.2574,34.1479,34.249,17700.0
2009-04-29 09:40:00,40.71,40.74,40.63,40.7,21600.0,34.2742,34.2995,34.2069,34.2658,21600.0
2009-04-29 09:50:00,40.74,40.81,40.72,40.8,2600.0,34.2995,34.3584,34.2826,34.35,2600.0
2009-04-29 10:00:00,40.82,40.84,40.71,40.78,26700.0,34.3668,34.3837,34.2742,34.3332,26700.0
2009-04-29 10:10:00,40.76,40.85,40.72,40.85,27600.0,34.3163,34.3921,34.2826,34.3921,27600.0
2009-04-29 10:20:00,40.85,40.93,40.83,40.91,22900.0,34.3921,34.4595,34.3753,34.4426,22900.0
2009-04-29 10:30:00,40.91,40.96,40.9,40.94,14200.0,34.4426,34.4847,34.4342,34.4679,14200.0
2009-04-29 10:40:00,40.97,41.08,40.97,41.02,23100.0,34.4931,34.5857,34.4931,34.5352,23100.0
2009-04-29 10:50:00,41.01,41.04,40.99,41.04,4100.0,34.5268,34.5521,34.51,34.5521,4100.0
2009-04-29 11:00:00,41.04,41.05,40.97,41.0,3400.0,34.5521,34.5605,34.4931,34.5184,3400.0
2009-04-29 11:10:00,41.0,41.05,40.98,41.04,23800.0,34.5184,34.5605,34.5015,34.5521,23800.0
2009-04-29 11:20:00,41.05,41.15,41.04,41.13,8000.0,34.5605,34.6447,34.5521,34.6278,8000.0
2009-04-29 11:30:00,41.15,41.15,41.08,41.12,13300.0,34.6447,34.6447,34.5857,34.6194,13300.0
2009-04-29 11:40:00,41.13,41.14,41.08,41.1,4100.0,34.6278,34.6363,34.5857,34.6026,4100.0
2009-04-29 11:50:00,41.11,41.12,41.05,41.05,8200.0,34.611,34.6194,34.5605,34.5605,8200.0
2009-04-29 12:00:00,41.06,41.1,41.06,41.06,3200.0,34.5689,34.6026,34.5689,34.5689,3200.0
2009-04-29 12:10:00,41.03,41.1,41.01,41.05,4100.0,34.5436,34.6026,34.5268,34.5605,4100.0
2009-04-29 12:20:00,41.04,41.05,41.0,41.04,7500.0,34.5521,34.5605,34.5184,34.5521,7500.0
2009-04-29 12:30:00,41.04,41.05,41.01,41.01,2100.0,34.5521,34.5605,34.5268,34.5268,2100.0
2009-04-29 12:40:00,41.01,41.05,41.01,41.03,5100.0,34.5268,34.5605,34.5268,34.5436,5100.0
2009-04-29 12:50:00,41.01,41.05,41.01,41.05,1600.0,34.5268,34.5605,34.5268,34.5605,1600.0
2009-04-29 13:00:00,41.05,41.09,41.05,41.06,4800.0,34.5605,34.5942,34.5605,34.5689,4800.0
2009-04-29 13:10:00,41.07,41.13,41.07,41.11,3800.0,34.5773,34.6278,34.5773,34.611,3800.0
2009-04-29 13:20:00,41.11,41.26,41.11,41.26,4200.0,34.611,34.7373,34.611,34.7373,4200.0
2009-04-29 13:30:00,41.26,41.26,41.21,41.21,7500.0,34.7373,34.7373,34.6952,34.6952,7500.0
2009-04-29 13:40:00,41.21,41.24,41.21,41.22,3500.0,34.6952,34.7204,34.6952,34.7036,3500.0
2009-04-29 13:50:00,41.23,41.23,41.21,41.21,6700.0,34.712,34.712,34.6952,34.6952,6700.0
2009-04-29 14:00:00,41.2,41.25,41.17,41.22,6700.0,34.6868,34.7289,34.6615,34.7036,6700.0
2009-04-29 14:10:00,41.24,41.34,41.08,41.18,52100.0,34.7204,34.8046,34.5857,34.6699,52100.0
2009-04-29 14:20:00,41.14,41.3,41.1,41.28,26900.0,34.6363,34.771,34.6026,34.7541,26900.0
2009-04-29 14:30:00,41.3,41.52,41.25,41.42,32300.0,34.771,34.9562,34.7289,34.872,32300.0
2009-04-29 14:40:00,41.45,41.47,41.24,41.24,12300.0,34.8972,34.9141,34.7204,34.7204,12300.0
2009-04-29 14:50:00,41.22,41.28,41.19,41.27,7600.0,34.7036,34.7541,34.6783,34.7457,7600.0
2009-04-29 15:00:00,41.24,41.34,41.21,41.25,12300.0,34.7204,34.8046,34.6952,34.7289,12300.0
2009-04-29 15:10:00,41.27,41.31,41.14,41.18,29500.0,34.7457,34.7794,34.6363,34.6699,29500.0
2009-04-29 15:20:00,41.19,41.23,41.01,41.06,116900.0,34.6783,34.712,34.5268,34.5689,116900.0
2009-04-29 15:30:00,41.05,41.1,40.95,41.07,29800.0,34.5605,34.6026,34.4763,34.5773,29800.0
2009-04-29 15:40:00,41.14,41.14,40.84,40.91,24100.0,34.6363,34.6363,34.3837,34.4426,24100.0
2009-04-29 15:50:00,40.93,41.07,40.89,41.04,57000.0,34.4595,34.5773,34.4258,34.5521,57000.0
2009-04-30 09:30:00,41.57,41.57,41.45,41.57,39400.0,34.9983,34.9983,34.8972,34.9983,39400.0
2009-04-30 09:40:00,41.57,41.76,41.55,41.57,30900.0,34.9983,35.1582,34.9814,34.9983,30900.0
2009-04-30 09:50:00,41.56,41.67,41.56,41.62,16100.0,34.9899,35.0825,34.9899,35.0404,16100.0
2009-04-30 10:00:00,41.61,41.82,41.61,41.78,8700.0,35.032,35.2088,35.032,35.1751,8700.0
2009-04-30 10:10:00,41.79,41.82,41.76,41.76,6700.0,35.1835,35.2088,35.1582,35.1582,6700.0
2009-04-30 10:20:00,41.75,41.79,41.69,41.77,25400.0,35.1498,35.1835,35.0993,35.1667,25400.0
2009-04-30 10:30:00,41.79,41.79,41.72,41.75,10600.0,35.1835,35.1835,35.1246,35.1498,10600.0
2009-04-30 10:40:00,41.76,41.76,41.67,41.71,6100.0,35.1582,35.1582,35.0825,35.1161,6100.0
2009-04-30 10:50:00,41.71,41.82,41.68,41.79,11700.0,35.1161,35.2088,35.0909,35.1835,11700.0
2009-04-30 11:00:00,41.81,41.83,41.78,41.81,8600.0,35.2003,35.2172,35.1751,35.2003,8600.0
2009-04-30 11:10:00,41.82,41.89,41.81,41.85,10300.0,35.2088,35.2677,35.2003,35.234,10300.0
2009-04-30 11:20:00,41.84,41.84,41.79,41.81,7300.0,35.2256,35.2256,35.1835,35.2003,7300.0
2009-04-30 11:30:00,41.8,41.84,41.73,41.73,15800.0,35.1919,35.2256,35.133,35.133,15800.0
2009-04-30 11:40:00,41.69,41.74,41.69,41.73,9200.0,35.0993,35.1414,35.0993,35.133,9200.0
2009-04-30 11:50:00,41.73,41.75,41.57,41.57,5600.0,35.133,35.1498,34.9983,34.9983,5600.0
2009-04-30 12:00:00,41.58,41.61,41.49,41.52,7700.0,35.0067,35.032,34.9309,34.9562,7700.0
2009-04-30 12:10:00,41.51,41.56,41.51,41.53,4200.0,34.9478,34.9899,34.9478,34.9646,4200.0
2009-04-30 12:20:00,41.58,41.59,41.51,41.56,7500.0,35.0067,35.0151,34.9478,34.9899,7500.0
2009-04-30 12:30:00,41.56,41.56,41.29,41.36,11500.0,34.9899,34.9899,34.7625,34.8215,11500.0
2009-04-30 12:40:00,41.34,41.34,41.17,41.17,9100.0,34.8046,34.8046,34.6615,34.6615,9100.0
2009-04-30 12:50:00,41.17,41.24,41.15,41.2,11800.0,34.6615,34.7204,34.6447,34.6868,11800.0
2009-04-30 13:00:00,41.17,41.28,41.16,41.26,7200.0,34.6615,34.7541,34.6531,34.7373,7200.0
2009-04-30 13:10:00,41.25,41.26,41.14,41.14,21600.0,34.7289,34.7373,34.6363,34.6363,21600.0
2009-04-30 13:20:00,41.1,41.1,40.97,41.02,7600.0,34.6026,34.6026,34.4931,34.5352,7600.0
2009-04-30 13:30:00,40.99,41.09,40.99,41.06,3400.0,34.51,34.5942,34.51,34.5689,3400.0
2009-04-30 13:40:00,41.05,41.12,41.03,41.12,11600.0,34.5605,34.6194,34.5436,34.6194,11600.0
2009-04-30 13:50:00,41.12,41.19,41.07,41.18,10000.0,34.6194,34.6783,34.5773,34.6699,10000.0
2009-04-30 14:00:00,41.16,41.2,41.14,41.17,6300.0,34.6531,34.6868,34.6363,34.6615,6300.0
2009-04-30 14:10:00,41.18,41.26,41.09,41.26,11200.0,34.6699,34.7373,34.5942,34.7373,11200.0
2009-04-30 14:20:00,41.29,41.32,41.26,41.28,19400.0,34.7625,34.7878,34.7373,34.7541,19400.0
2009-04-30 14:30:00,41.29,41.3,41.2,41.26,8200.0,34.7625,34.771,34.6868,34.7373,8200.0
2009-04-30 14:40:00,41.27,41.27,41.12,41.18,11500.0,34.7457,34.7457,34.6194,34.6699,11500.0
2009-04-30 14:50:00,41.21,41.27,41.15,41.21,17600.0,34.6952,34.7457,34.6447,34.6952,17600.0
2009-04-30 15:00:00,41.26,41.26,40.95,40.97,26200.0,34.7373,34.7373,34.4763,34.4931,26200.0
2009-04-30 15:10:00,40.97,41.07,40.84,40.93,31500.0,34.4931,34.5773,34.3837,34.4595,31500.0
2009-04-30 15:20:00,40.92,41.01,40.92,41.0,20300.0,34.451,34.5268,34.451,34.5184,20300.0
2009-04-30 15:30:00,40.99,41.17,40.99,41.16,8300.0,34.51,34.6615,34.51,34.6531,8300.0
2009-04-30 15:40:00,41.14,41.25,41.08,41.21,14900.0,34.6363,34.7289,34.5857,34.6952,14900.0
2009-04-30 15:50:00,41.22,41.25,41.04,41.08,23400.0,34.7036,34.7289,34.5521,34.5857,23400.0
2009-05-01 09:30:00,41.18,41.18,40.9,40.9,36300.0,34.6699,34.6699,34.4342,34.4342,36300.0
2009-05-01 09:40:00,40.86,40.9,40.81,40.82,64000.0,34.4005,34.4342,34.3584,34.3668,64000.0
2009-05-01 09:50:00,40.8,40.97,40.8,40.94,28400.0,34.35,34.4931,34.35,34.4679,28400.0
2009-05-01 10:00:00,40.96,41.04,40.87,40.92,24200.0,34.4847,34.5521,34.4089,34.451,24200.0
2009-05-01 10:10:00,40.87,40.88,40.73,40.73,12700.0,34.4089,34.4174,34.2911,34.2911,12700.0
2009-05-01 10:20:00,40.74,40.77,40.69,40.77,10100.0,34.2995,34.3247,34.2574,34.3247,10100.0
2009-05-01 10:30:00,40.79,40.84,40.73,40.82,12700.0,34.3416,34.3837,34.2911,34.3668,12700.0
2009-05-01 10:40:00,40.84,40.9,40.8,40.9,11400.0,34.3837,34.4342,34.35,34.4342,11400.0
2009-05-01 10:50:00,40.87,40.96,40.87,40.92,23300.0,34.4089,34.4847,34.4089,34.451,23300.0
2009-05-01 11:00:00,40.9,41.02,40.9,41.0,15800.0,34.4342,34.5352,34.4342,34.5184,15800.0
2009-05-01 11:10:00,41.0,41.14,41.0,41.13,11300.0,34.5184,34.6363,34.5184,34.6278,11300.0
2009-05-01 11:20:00,41.14,41.18,41.1,41.12,12500.0,34.6363,34.6699,34.6026,34.6194,12500.0
2009-05-01 11:30:00,41.11,41.12,41.07,41.08,8200.0,34.611,34.6194,34.5773,34.5857,8200.0
2009-05-01 11:40:00,41.12,41.15,41.11,41.11,5500.0,34.6194,34.6447,34.611,34.611,5500.0
2009-05-01 11:50:00,41.11,41.12,41.02,41.02,6200.0,34.611,34.6194,34.5352,34.5352,6200.0
2009-05-01 12:00:00,41.02,41.05,41.0,41.04,5100.0,34.5352,34.5605,34.5184,34.5521,5100.0
2009-05-01 12:10:00,41.03,41.15,41.01,41.14,10900.0,34.5436,34.6447,34.5268,34.6363,10900.0
2009-05-01 12:20:00,41.12,41.13,41.11,41.11,6600.0,34.6194,34.6278,34.611,34.611,6600.0
2009-05-01 12:30:00,41.03,41.18,41.02,41.18,7700.0,34.5436,34.6699,34.5352,34.6699,7700.0
2009-05-01 12:40:00,41.18,41.19,41.08,41.11,5300.0,34.6699,34.6783,34.5857,34.611,5300.0
2009-05-01 12:50:00,41.13,41.19,41.09,41.15,9500.0,34.6278,34.6783,34.5942,34.6447,9500.0
2009-05-01 13:00:00,41.15,41.17,41.15,41.17,1300.0,34.6447,34.6615,34.6447,34.6615,1300.0
2009-05-01 13:10:00,41.17,41.26,41.16,41.24,7400.0,34.6615,34.7373,34.6531,34.7204,7400.0
2009-05-01 13:20:00,41.24,41.25,41.23,41.25,16400.0,34.7204,34.7289,34.712,34.7289,16400.0
2009-05-01 13:30:00,41.29,41.36,41.26,41.35,11100.0,34.7625,34.8215,34.7373,34.8131,11100.0
2009-05-01 13:40:00,41.37,41.37,41.3,41.31,25400.0,34.8299,34.8299,34.771,34.7794,25400.0
2009-05-01 13:50:00,41.32,41.32,41.28,41.28,5900.0,34.7878,34.7878,34.7541,34.7541,5900.0
2009-05-01 14:00:00,41.3,41.35,41.26,41.32,3300.0,34.771,34.8131,34.7373,34.7878,3300.0
2009-05-01 14:10:00,41.32,41.32,41.22,41.22,5200.0,34.7878,34.7878,34.7036,34.7036,5200.0
2009-05-01 14:20:00,41.22,41.28,41.22,41.24,7400.0,34.7036,34.7541,34.7036,34.7204,7400.0
2009-05-01 14:30:00,41.21,41.26,41.18,41.18,34700.0,34.6952,34.7373,34.6699,34.6699,34700.0
2009-05-01 14:40:00,41.17,41.21,41.15,41.19,7200.0,34.6615,34.6952,34.6447,34.6783,7200.0
2009-05-01 14:50:00,41.18,41.18,41.13,41.14,5200.0,34.6699,34.6699,34.6278,34.6363,5200.0
2009-05-01 15:00:00,41.18,41.26,41.15,41.15,41300.0,34.6699,34.7373,34.6447,34.6447,41300.0
2009-05-01 15:10:00,41.13,41.14,41.0,41.0,32100.0,34.6278,34.6363,34.5184,34.5184,32100.0
2009-05-01 15:20:00,41.01,41.07,41.0,41.01,8500.0,34.5268,34.5773,34.5184,34.5268,8500.0
2009-05-01 15:30:00,41.02,41.06,40.98,41.04,8900.0,34.5352,34.5689,34.5015,34.5521,8900.0
2009-05-01 15:40:00,41.04,41.13,41.04,41.04,14900.0,34.5521,34.6278,34.5521,34.5521,14900.0
2009-05-01 15:50:00,41.07,41.27,41.06,41.25,8700.0,34.5773,34.7457,34.5689,34.7289,8700.0
2009-05-04 09:30:00,41.45,41.66,41.41,41.47,31100.0,34.8972,35.074,34.8636,34.9141,31100.0
2009-05-04 09:40:00,41.54,41.63,41.54,41.61,10200.0,34.973,35.0488,34.973,35.032,10200.0
2009-05-04 09:50:00,41.61,41.71,41.52,41.7,9400.0,35.032,35.1161,34.9562,35.1077,9400.0
2009-05-04 10:00:00,41.72,41.96,41.72,41.92,20500.0,35.1246,35.3266,35.1246,35.2929,20500.0
2009-05-04 10:10:00,41.88,42.0,41.87,41.99,40400.0,35.2593,35.3603,35.2508,35.3519,40400.0
2009-05-04 10:20:00,42.0,42.05,41.99,42.01,40000.0,35.3603,35.4024,35.3519,35.3687,40000.0
2009-05-04 10:30:00,42.01,42.01,41.97,41.99,14200.0,35.3687,35.3687,35.335,35.3519,14200.0
2009-05-04 10:40:00,41.99,41.99,41.92,41.98,8900.0,35.3519,35.3519,35.2929,35.3435,8900.0
2009-05-04 10:50:00,41.99,42.01,41.93,41.94,22800.0,35.3519,35.3687,35.3014,35.3098,22800.0
2009-05-04 11:00:00,41.95,42.11,41.95,42.07,8600.0,35.3182,35.4529,35.3182,35.4192,8600.0
2009-05-04 11:10:00,42.06,42.11,42.04,42.05,17500.0,35.4108,35.4529,35.394,35.4024,17500.0
2009-05-04 11:20:00,42.06,42.08,42.0,42.05,5400.0,35.4108,35.4276,35.3603,35.4024,5400.0
2009-05-04 11:30:00,42.05,42.08,42.03,42.03,6800.0,35.4024,35.4276,35.3856,35.3856,6800.0
2009-05-04 11:40:00,41.97,42.03,41.94,42.02,105100.0,35.335,35.3856,35.3098,35.3771,105100.0
2009-05-04 11:50:00,42.02,42.03,41.91,41.95,25800.0,35.3771,35.3856,35.2845,35.3182,25800.0
2009-05-04 12:00:00,41.94,42.08,41.93,41.94,16200.0,35.3098,35.4276,35.3014,35.3098,16200.0
2009-05-04 12:10:00,41.94,41.95,41.87,41.88,21400.0,35.3098,35.3182,35.2508,35.2593,21400.0
2009-05-04 12:20:00,41.9,41.9,41.84,41.85,10200.0,35.2761,35.2761,35.2256,35.234,10200.0
2009-05-04 12:30:00,41.88,41.91,41.86,41.91,5900.0,35.2593,35.2845,35.2424,35.2845,5900.0
2009-05-04 12:40:00,41.93,41.99,41.93,41.98,3800.0,35.3014,35.3519,35.3014,35.3435,3800.0
2009-05-04 12:50:00,41.98,41.98,41.9,41.96,8700.0,35.3435,35.3435,35.2761,35.3266,8700.0
2009-05-04 13:00:00,41.95,42.0,41.93,42.0,2500.0,35.3182,35.3603,35.3014,35.3603,2500.0
2009-05-04 13:10:00,41.99,42.02,41.94,41.94,10000.0,35.3519,35.3771,35.3098,35.3098,10000.0
2009-05-04 13:20:00,41.95,42.05,41.95,42.01,11700.0,35.3182,35.4024,35.3182,35.3687,11700.0
2009-05-04 13:30:00,42.04,42.1,42.03,42.07,8200.0,35.394,35.4445,35.3856,35.4192,8200.0
2009-05-04 13:40:00,42.09,42.13,42.05,42.09,23200.0,35.4361,35.4697,35.4024,35.4361,23200.0
2009-05-04 13:50:00,42.1,42.13,42.03,42.08,11300.0,35.4445,35.4697,35.3856,35.4276,11300.0
2009-05-04 14:00:00,42.08,42.08,41.97,41.97,11000.0,35.4276,35.4276,35.335,35.335,11000.0
2009-05-04 14:10:00,41.97,42.07,41.97,42.05,12500.0,35.335,35.4192,35.335,35.4024,12500.0
2009-05-04 14:20:00,42.06,42.13,42.03,42.13,4900.0,35.4108,35.4697,35.3856,35.4697,4900.0
2009-05-04 14:30:00,42.11,42.11,42.02,42.02,9400.0,35.4529,35.4529,35.3771,35.3771,9400.0
2009-05-04 14:40:00,42.04,42.09,42.01,42.06,31900.0,35.394,35.4361,35.3687,35.4108,31900.0
2009-05-04 14:50:00,42.06,42.07,41.99,42.02,16300.0,35.4108,35.4192,35.3519,35.3771,16300.0
2009-05-04 15:00:00,42.02,42.09,42.02,42.04,13800.0,35.3771,35.4361,35.3771,35.394,13800.0
2009-05-04 15:10:00,42.05,42.1,42.01,42.08,19800.0,35.4024,35.4445,35.3687,35.4276,19800.0
2009-05-04 15:20:00,42.08,42.09,42.02,42.05,4900.0,35.4276,35.4361,35.3771,35.4024,4900.0
2009-05-04 15:30:00,42.05,42.1,41.97,42.02,33200.0,35.4024,35.4445,35.335,35.3771,33200.0
2009-05-04 15:40:00,42.02,42.12,42.02,42.05,11300.0,35.3771,35.4613,35.3771,35.4024,11300.0
2009-05-04 15:50:00,42.06,42.25,42.06,42.25,129000.0,35.4108,35.5708,35.4108,35.5708,129000.0
2009-05-05 09:30:00,42.21,42.25,42.16,42.25,61300.0,35.5371,35.5708,35.495,35.5708,61300.0
2009-05-05 09:40:00,42.25,42.25,42.08,42.14,70600.0,35.5708,35.5708,35.4276,35.4782,70600.0
2009-05-05 09:50:00,42.14,42.23,42.09,42.23,61700.0,35.4782,35.5539,35.4361,35.5539,61700.0
2009-05-05 10:00:00,42.22,42.25,42.13,42.17,149300.0,35.5455,35.5708,35.4697,35.5034,149300.0
2009-05-05 10:10:00,42.16,42.28,42.15,42.27,36700.0,35.495,35.596,35.4866,35.5876,36700.0
2009-05-05 10:20:00,42.26,42.27,42.11,42.16,23100.0,35.5792,35.5876,35.4529,35.495,23100.0
2009-05-05 10:30:00,42.15,42.15,42.02,42.04,26500.0,35.4866,35.4866,35.3771,35.394,26500.0
2009-05-05 10:40:00,42.05,42.05,41.98,41.98,12600.0,35.4024,35.4024,35.3435,35.3435,12600.0
2009-05-05 10:50:00,42.0,42.02,41.9,41.91,16500.0,35.3603,35.3771,35.2761,35.2845,16500.0
2009-05-05 11:00:00,41.91,41.97,41.91,41.94,14900.0,35.2845,35.335,35.2845,35.3098,14900.0
2009-05-05 11:10:00,41.93,42.0,41.93,41.97,11800.0,35.3014,35.3603,35.3014,35.335,11800.0
2009-05-05 11:20:00,41.96,42.01,41.93,41.99,12700.0,35.3266,35.3687,35.3014,35.3519,12700.0
2009-05-05 11:30:00,42.02,42.05,42.0,42.04,7700.0,35.3771,35.4024,35.3603,35.394,7700.0
2009-05-05 11:40:00,42.04,42.12,42.04,42.1,9300.0,35.394,35.4613,35.394,35.4445,9300.0
2009-05-05 11:50:00,42.08,42.11,42.05,42.06,9200.0,35.4276,35.4529,35.4024,35.4108,9200.0
2009-05-05 12:00:00,42.07,42.08,42.04,42.07,9600.0,35.4192,35.4276,35.394,35.4192,9600.0
2009-05-05 12:10:00,42.08,42.08,42.04,42.06,2700.0,35.4276,35.4276,35.394,35.4108,2700.0
2009-05-05 12:20:00,42.09,42.09,42.03,42.07,3600.0,35.4361,35.4361,35.3856,35.4192,3600.0
2009-05-05 12:30:00,42.06,42.06,41.97,41.98,3000.0,35.4108,35.4108,35.335,35.3435,3000.0
2009-05-05 12:40:00,41.99,42.01,41.95,42.01,51500.0,35.3519,35.3687,35.3182,35.3687,51500.0
2009-05-05 12:50:00,42.01,42.03,41.96,42.0,42600.0,35.3687,35.3856,35.3266,35.3603,42600.0
2009-05-05 13:00:00,41.99,42.07,41.97,42.03,5600.0,35.3519,35.4192,35.335,35.3856,5600.0
2009-05-05 13:10:00,42.04,42.06,41.93,42.0,21600.0,35.394,35.4108,35.3014,35.3603,21600.0
2009-05-05 13:20:00,42.01,42.01,41.94,41.95,19000.0,35.3687,35.3687,35.3098,35.3182,19000.0
2009-05-05 13:30:00,41.96,41.99,41.92,41.97,12700.0,35.3266,35.3519,35.2929,35.335,12700.0
2009-05-05 13:40:00,41.99,42.01,41.94,42.01,8700.0,35.3519,35.3687,35.3098,35.3687,8700.0
2009-05-05 13:50:00,42.01,42.06,42.01,42.02,13400.0,35.3687,35.4108,35.3687,35.3771,13400.0
2009-05-05 14:00:00,42.02,42.05,41.99,42.04,14000.0,35.3771,35.4024,35.3519,35.394,14000.0
2009-05-05 14:10:00,42.05,42.1,42.04,42.06,12200.0,35.4024,35.4445,35.394,35.4108,12200.0
2009-05-05 14:20:00,42.07,42.07,41.88,41.89,20700.0,35.4192,35.4192,35.2593,35.2677,20700.0
2009-05-05 14:30:00,41.87,41.96,41.87,41.94,31200.0,35.2508,35.3266,35.2508,35.3098,31200.0
2009-05-05 14:40:00,41.94,42.01,41.9,42.01,5900.0,35.3098,35.3687,35.2761,35.3687,5900.0
2009-05-05 14:50:00,42.0,42.05,41.98,41.98,11700.0,35.3603,35.4024,35.3435,35.3435,11700.0
2009-05-05 15:00:00,41.98,42.12,41.97,42.09,11100.0,35.3435,35.4613,35.335,35.4361,11100.0
2009-05-05 15:10:00,42.06,42.08,41.98,42.08,7800.0,35.4108,35.4276,35.3435,35.4276,7800.0
2009-05-05 15:20:00,42.08,42.12,42.02,42.08,7900.0,35.4276,35.4613,35.3771,35.4276,7900.0
2009-05-05 15:30:00,42.1,42.22,42.1,42.16,11300.0,35.4445,35.5455,35.4445,35.495,11300.0
2009-05-05 15:40:00,42.17,42.25,42.16,42.24,5500.0,35.5034,35.5708,35.495,35.5624,5500.0
2009-05-05 15:50:00,42.25,42.27,42.13,42.23,26500.0,35.5708,35.5876,35.4697,35.5539,26500.0
2009-05-06 09:30:00,42.68,42.68,42.41,42.45,42500.0,35.9328,35.9328,35.7055,35.7392,42500.0
2009-05-06 09:40:00,42.43,42.46,42.3,42.37,35100.0,35.7223,35.7476,35.6129,35.6718,35100.0
2009-05-06 09:50:00,42.37,42.5,42.33,42.41,101200.0,35.6718,35.7813,35.6381,35.7055,101200.0
2009-05-06 10:00:00,42.41,42.44,42.16,42.21,30600.0,35.7055,35.7307,35.495,35.5371,30600.0
2009-05-06 10:10:00,42.22,42.25,42.14,42.14,17500.0,35.5455,35.5708,35.4782,35.4782,17500.0
2009-05-06 10:20:00,42.12,42.12,41.92,41.92,20200.0,35.4613,35.4613,35.2929,35.2929,20200.0
2009-05-06 10:30:00,41.95,42.08,41.91,42.06,28900.0,35.3182,35.4276,35.2845,35.4108,28900.0
2009-05-06 10:40:00,42.06,42.09,41.99,42.02,12000.0,35.4108,35.4361,35.3519,35.3771,12000.0
2009-05-06 10:50:00,42.04,42.15,42.01,42.15,8400.0,35.394,35.4866,35.3687,35.4866,8400.0
2009-05-06 11:00:00,42.15,42.17,42.05,42.12,15800.0,35.4866,35.5034,35.4024,35.4613,15800.0
2009-05-06 11:10:00,42.12,42.17,42.03,42.03,10400.0,35.4613,35.5034,35.3856,35.3856,10400.0
2009-05-06 11:20:00,42.03,42.07,42.0,42.05,13200.0,35.3856,35.4192,35.3603,35.4024,13200.0
2009-05-06 11:30:00,42.07,42.17,42.0,42.15,36200.0,35.4192,35.5034,35.3603,35.4866,36200.0
2009-05-06 11:40:00,42.13,42.16,42.11,42.13,8700.0,35.4697,35.495,35.4529,35.4697,8700.0
2009-05-06 11:50:00,42.12,42.23,42.09,42.23,9300.0,35.4613,35.5539,35.4361,35.5539,9300.0
2009-05-06 12:00:00,42.22,42.26,42.2,42.21,15900.0,35.5455,35.5792,35.5287,35.5371,15900.0
2009-05-06 12:10:00,42.23,42.3,42.23,42.28,14000.0,35.5539,35.6129,35.5539,35.596,14000.0
2009-05-06 12:20:00,42.27,42.33,42.25,42.32,8700.0,35.5876,35.6381,35.5708,35.6297,8700.0
2009-05-06 12:30:00,42.31,42.32,42.19,42.21,6700.0,35.6213,35.6297,35.5203,35.5371,6700.0
2009-05-06 12:40:00,42.21,42.24,42.21,42.22,5500.0,35.5371,35.5624,35.5371,35.5455,5500.0
2009-05-06 12:50:00,42.21,42.25,42.13,42.13,15300.0,35.5371,35.5708,35.4697,35.4697,15300.0
2009-05-06 13:00:00,42.13,42.14,42.03,42.05,5900.0,35.4697,35.4782,35.3856,35.4024,5900.0
2009-05-06 13:10:00,42.05,42.12,42.03,42.12,10300.0,35.4024,35.4613,35.3856,35.4613,10300.0
2009-05-06 13:20:00,42.12,42.19,42.04,42.05,19700.0,35.4613,35.5203,35.394,35.4024,19700.0
2009-05-06 13:30:00,42.02,42.14,42.0,42.09,24600.0,35.3771,35.4782,35.3603,35.4361,24600.0
2009-05-06 13:40:00,42.08,42.15,42.05,42.1,18500.0,35.4276,35.4866,35.4024,35.4445,18500.0
2009-05-06 13:50:00,42.11,42.31,42.1,42.3,20400.0,35.4529,35.6213,35.4445,35.6129,20400.0
2009-05-06 14:00:00,42.33,42.35,42.27,42.3,16000.0,35.6381,35.655,35.5876,35.6129,16000.0
2009-05-06 14:10:00,42.28,42.32,42.27,42.29,9400.0,35.596,35.6297,35.5876,35.6045,9400.0
2009-05-06 14:20:00,42.29,42.43,42.29,42.42,18900.0,35.6045,35.7223,35.6045,35.7139,18900.0
2009-05-06 14:30:00,42.45,42.5,42.4,42.42,10700.0,35.7392,35.7813,35.6971,35.7139,10700.0
2009-05-06 14:40:00,42.43,42.43,42.33,42.41,10500.0,35.7223,35.7223,35.6381,35.7055,10500.0
2009-05-06 14:50:00,42.46,42.46,42.34,42.35,9400.0,35.7476,35.7476,35.6465,35.655,9400.0
2009-05-06 15:00:00,42.38,42.41,42.3,42.36,30700.0,35.6802,35.7055,35.6129,35.6634,30700.0
2009-05-06 15:10:00,42.37,42.38,42.27,42.29,32500.0,35.6718,35.6802,35.5876,35.6045,32500.0
2009-05-06 15:20:00,42.28,42.32,42.15,42.23,54500.0,35.596,35.6297,35.4866,35.5539,54500.0
2009-05-06 15:30:00,42.23,42.27,42.11,42.14,25400.0,35.5539,35.5876,35.4529,35.4782,25400.0
2009-05-06 15:40:00,42.18,42.3,42.16,42.3,25900.0,35.5118,35.6129,35.495,35.6129,25900.0
2009-05-06 15:50:00,42.32,42.37,42.24,42.33,54700.0,35.6297,35.6718,35.5624,35.6381,54700.0
2009-05-07 09:30:00,42.76,42.77,42.63,42.7,19700.0,36.0001,36.0086,35.8907,35.9496,19700.0
2009-05-07 09:40:00,42.74,42.74,42.48,42.48,30300.0,35.9833,35.9833,35.7644,35.7644,30300.0
2009-05-07 09:50:00,42.44,42.47,42.37,42.37,32500.0,35.7307,35.756,35.6718,35.6718,32500.0
2009-05-07 10:00:00,42.37,42.42,42.11,42.19,42000.0,35.6718,35.7139,35.4529,35.5203,42000.0
2009-05-07 10:10:00,42.19,42.23,42.08,42.23,21400.0,35.5203,35.5539,35.4276,35.5539,21400.0
2009-05-07 10:20:00,42.21,42.23,41.93,41.95,15800.0,35.5371,35.5539,35.3014,35.3182,15800.0
2009-05-07 10:30:00,41.94,42.02,41.89,42.01,22100.0,35.3098,35.3771,35.2677,35.3687,22100.0
2009-05-07 10:40:00,42.04,42.06,41.96,42.06,10200.0,35.394,35.4108,35.3266,35.4108,10200.0
2009-05-07 10:50:00,42.05,42.12,42.04,42.05,12000.0,35.4024,35.4613,35.394,35.4024,12000.0
2009-05-07 11:00:00,42.05,42.12,41.96,41.98,14900.0,35.4024,35.4613,35.3266,35.3435,14900.0
2009-05-07 11:10:00,41.97,41.99,41.91,41.93,19700.0,35.335,35.3519,35.2845,35.3014,19700.0
2009-05-07 11:20:00,41.96,41.96,41.89,41.96,25500.0,35.3266,35.3266,35.2677,35.3266,25500.0
2009-05-07 11:30:00,41.95,42.01,41.94,41.99,26100.0,35.3182,35.3687,35.3098,35.3519,26100.0
2009-05-07 11:40:00,42.0,42.02,41.95,41.95,15500.0,35.3603,35.3771,35.3182,35.3182,15500.0
2009-05-07 11:50:00,41.97,42.09,41.97,42.07,10900.0,35.335,35.4361,35.335,35.4192,10900.0
2009-05-07 12:00:00,42.06,42.07,41.97,41.97,11700.0,35.4108,35.4192,35.335,35.335,11700.0
2009-05-07 12:10:00,41.98,42.0,41.96,41.97,7500.0,35.3435,35.3603,35.3266,35.335,7500.0
2009-05-07 12:20:00,41.96,42.03,41.95,42.0,18800.0,35.3266,35.3856,35.3182,35.3603,18800.0
2009-05-07 12:30:00,41.97,42.03,41.97,42.01,2800.0,35.335,35.3856,35.335,35.3687,2800.0
2009-05-07 12:40:00,42.05,42.13,42.05,42.1,2800.0,35.4024,35.4697,35.4024,35.4445,2800.0
2009-05-07 12:50:00,42.1,42.11,42.08,42.08,9500.0,35.4445,35.4529,35.4276,35.4276,9500.0
2009-05-07 13:00:00,42.1,42.1,41.97,42.0,15500.0,35.4445,35.4445,35.335,35.3603,15500.0
2009-05-07 13:10:00,41.98,42.0,41.89,41.91,10400.0,35.3435,35.3603,35.2677,35.2845,10400.0
2009-05-07 13:20:00,41.93,41.96,41.89,41.9,42900.0,35.3014,35.3266,35.2677,35.2761,42900.0
2009-05-07 13:30:00,41.91,41.92,41.83,41.83,23000.0,35.2845,35.2929,35.2172,35.2172,23000.0
2009-05-07 13:40:00,41.78,41.8,41.76,41.8,18700.0,35.1751,35.1919,35.1582,35.1919,18700.0
2009-05-07 13:50:00,41.79,41.84,41.75,41.84,15200.0,35.1835,35.2256,35.1498,35.2256,15200.0
2009-05-07 14:00:00,41.83,41.86,41.8,41.82,9000.0,35.2172,35.2424,35.1919,35.2088,9000.0
2009-05-07 14:10:00,41.82,41.82,41.68,41.73,9000.0,35.2088,35.2088,35.0909,35.133,9000.0
2009-05-07 14:20:00,41.74,41.8,41.73,41.8,11100.0,35.1414,35.1919,35.133,35.1919,11100.0
2009-05-07 14:30:00,41.79,41.79,41.62,41.63,14500.0,35.1835,35.1835,35.0404,35.0488,14500.0
2009-05-07 14:40:00,41.61,41.67,41.58,41.67,20900.0,35.032,35.0825,35.0067,35.0825,20900.0
2009-05-07 14:50:00,41.71,41.75,41.6,41.69,19300.0,35.1161,35.1498,35.0235,35.0993,19300.0
2009-05-07 15:00:00,41.69,41.76,41.63,41.66,21300.0,35.0993,35.1582,35.0488,35.074,21300.0
2009-05-07 15:10:00,41.66,41.72,41.62,41.7,27100.0,35.074,35.1246,35.0404,35.1077,27100.0
2009-05-07 15:20:00,41.71,41.79,41.7,41.74,21000.0,35.1161,35.1835,35.1077,35.1414,21000.0
2009-05-07 15:30:00,41.7,41.7,41.53,41.68,16900.0,35.1077,35.1077,34.9646,35.0909,16900.0
2009-05-07 15:40:00,41.66,41.79,41.64,41.77,17500.0,35.074,35.1835,35.0572,35.1667,17500.0
2009-05-07 15:50:00,41.8,41.9,41.73,41.77,50500.0,35.1919,35.2761,35.133,35.1667,50500.0
2009-05-08 09:30:00,42.31,42.4,42.21,42.28,17400.0,35.6213,35.6971,35.5371,35.596,17400.0
2009-05-08 09:40:00,42.31,42.55,42.31,42.53,9900.0,35.6213,35.8233,35.6213,35.8065,9900.0
2009-05-08 09:50:00,42.5,42.51,42.37,42.37,15100.0,35.7813,35.7897,35.6718,35.6718,15100.0
2009-05-08 10:00:00,42.35,42.36,42.14,42.17,24100.0,35.655,35.6634,35.4782,35.5034,24100.0
2009-05-08 10:10:00,42.16,42.16,41.9,41.97,30400.0,35.495,35.495,35.2761,35.335,30400.0
2009-05-08 10:20:00,41.94,41.98,41.83,41.91,27800.0,35.3098,35.3435,35.2172,35.2845,27800.0
2009-05-08 10:30:00,41.91,42.03,41.86,41.94,33000.0,35.2845,35.3856,35.2424,35.3098,33000.0
2009-05-08 10:40:00,41.96,42.0,41.92,41.93,12200.0,35.3266,35.3603,35.2929,35.3014,12200.0
2009-05-08 10:50:00,41.9,41.94,41.85,41.91,13900.0,35.2761,35.3098,35.234,35.2845,13900.0
2009-05-08 11:00:00,41.92,42.06,41.92,42.04,15200.0,35.2929,35.4108,35.2929,35.394,15200.0
2009-05-08 11:10:00,42.05,42.09,42.0,42.09,8600.0,35.4024,35.4361,35.3603,35.4361,8600.0
2009-05-08 11:20:00,42.07,42.09,41.95,41.96,9400.0,35.4192,35.4361,35.3182,35.3266,9400.0
2009-05-08 11:30:00,41.96,41.99,41.94,41.94,8300.0,35.3266,35.3519,35.3098,35.3098,8300.0
2009-05-08 11:40:00,41.94,42.06,41.92,42.03,5900.0,35.3098,35.4108,35.2929,35.3856,5900.0
2009-05-08 11:50:00,42.04,42.11,42.04,42.1,10000.0,35.394,35.4529,35.394,35.4445,10000.0
2009-05-08 12:00:00,42.1,42.15,42.07,42.13,10100.0,35.4445,35.4866,35.4192,35.4697,10100.0
2009-05-08 12:10:00,42.16,42.26,42.16,42.25,7100.0,35.495,35.5792,35.495,35.5708,7100.0
2009-05-08 12:20:00,42.25,42.26,42.17,42.19,6500.0,35.5708,35.5792,35.5034,35.5203,6500.0
2009-05-08 12:30:00,42.17,42.2,42.16,42.2,7200.0,35.5034,35.5287,35.495,35.5287,7200.0
2009-05-08 12:40:00,42.2,42.25,42.17,42.17,10700.0,35.5287,35.5708,35.5034,35.5034,10700.0
2009-05-08 12:50:00,42.13,42.3,42.13,42.28,8900.0,35.4697,35.6129,35.4697,35.596,8900.0
2009-05-08 13:00:00,42.27,42.29,42.22,42.25,6700.0,35.5876,35.6045,35.5455,35.5708,6700.0
2009-05-08 13:10:00,42.21,42.28,42.2,42.2,1800.0,35.5371,35.596,35.5287,35.5287,1800.0
2009-05-08 13:20:00,42.24,42.29,42.18,42.18,12400.0,35.5624,35.6045,35.5118,35.5118,12400.0
2009-05-08 13:30:00,42.17,42.19,42.11,42.18,11000.0,35.5034,35.5203,35.4529,35.5118,11000.0
2009-05-08 13:40:00,42.19,42.22,42.1,42.2,10200.0,35.5203,35.5455,35.4445,35.5287,10200.0
2009-05-08 13:50:00,42.19,42.19,42.13,42.14,9100.0,35.5203,35.5203,35.4697,35.4782,9100.0
2009-05-08 14:00:00,42.15,42.25,42.15,42.23,8300.0,35.4866,35.5708,35.4866,35.5539,8300.0
2009-05-08 14:10:00,42.23,42.36,42.23,42.35,7300.0,35.5539,35.6634,35.5539,35.655,7300.0
2009-05-08 14:20:00,42.35,42.39,42.32,42.32,62000.0,35.655,35.6886,35.6297,35.6297,62000.0
2009-05-08 14:30:00,42.34,42.39,42.34,42.36,15100.0,35.6465,35.6886,35.6465,35.6634,15100.0
2009-05-08 14:40:00,42.37,42.51,42.32,42.5,15400.0,35.6718,35.7897,35.6297,35.7813,15400.0
2009-05-08 14:50:00,42.52,42.52,42.44,42.44,71100.0,35.7981,35.7981,35.7307,35.7307,71100.0
2009-05-08 15:00:00,42.45,42.49,42.33,42.37,55400.0,35.7392,35.7728,35.6381,35.6718,55400.0
2009-05-08 15:10:00,42.36,42.38,42.27,42.29,14400.0,35.6634,35.6802,35.5876,35.6045,14400.0
2009-05-08 15:20:00,42.3,42.38,42.29,42.35,18400.0,35.6129,35.6802,35.6045,35.655,18400.0
2009-05-08 15:30:00,42.33,42.34,42.23,42.23,23500.0,35.6381,35.6465,35.5539,35.5539,23500.0
2009-05-08 15:40:00,42.25,42.36,42.25,42.3,34200.0,35.5708,35.6634,35.5708,35.6129,34200.0
2009-05-08 15:50:00,42.29,42.36,42.2,42.34,31900.0,35.6045,35.6634,35.5287,35.6465,31900.0
2009-05-11 09:30:00,41.91,41.92,41.77,41.79,54100.0,35.2845,35.2929,35.1667,35.1835,54100.0
2009-05-11 09:40:00,41.8,41.82,41.59,41.63,13600.0,35.1919,35.2088,35.0151,35.0488,13600.0
2009-05-11 09:50:00,41.64,41.74,41.64,41.74,6500.0,35.0572,35.1414,35.0572,35.1414,6500.0
2009-05-11 10:00:00,41.75,41.84,41.73,41.84,8500.0,35.1498,35.2256,35.133,35.2256,8500.0
2009-05-11 10:10:00,41.84,41.95,41.84,41.92,6100.0,35.2256,35.3182,35.2256,35.2929,6100.0
2009-05-11 10:20:00,41.96,42.02,41.95,41.96,7600.0,35.3266,35.3771,35.3182,35.3266,7600.0
2009-05-11 10:30:00,41.93,42.16,41.9,42.1,10000.0,35.3014,35.495,35.2761,35.4445,10000.0
2009-05-11 10:40:00,42.09,42.16,42.09,42.14,30800.0,35.4361,35.495,35.4361,35.4782,30800.0
2009-05-11 10:50:00,42.11,42.13,42.05,42.05,10200.0,35.4529,35.4697,35.4024,35.4024,10200.0
2009-05-11 11:00:00,42.05,42.13,42.02,42.09,17100.0,35.4024,35.4697,35.3771,35.4361,17100.0
2009-05-11 11:10:00,42.07,42.22,42.07,42.18,10400.0,35.4192,35.5455,35.4192,35.5118,10400.0
2009-05-11 11:20:00,42.17,42.17,42.06,42.07,7600.0,35.5034,35.5034,35.4108,35.4192,7600.0
2009-05-11 11:30:00,42.08,42.09,41.99,42.0,10300.0,35.4276,35.4361,35.3519,35.3603,10300.0
2009-05-11 11:40:00,41.98,42.02,41.95,42.01,16100.0,35.3435,35.3771,35.3182,35.3687,16100.0
2009-05-11 11:50:00,42.02,42.02,41.95,41.95,9600.0,35.3771,35.3771,35.3182,35.3182,9600.0
2009-05-11 12:00:00,41.94,42.0,41.9,41.98,13500.0,35.3098,35.3603,35.2761,35.3435,13500.0
2009-05-11 12:10:00,41.98,42.04,41.96,42.03,18000.0,35.3435,35.394,35.3266,35.3856,18000.0
2009-05-11 12:20:00,42.05,42.07,42.02,42.05,7900.0,35.4024,35.4192,35.3771,35.4024,7900.0
2009-05-11 12:30:00,42.03,42.06,42.02,42.05,5600.0,35.3856,35.4108,35.3771,35.4024,5600.0
2009-05-11 12:40:00,42.04,42.07,42.03,42.05,9900.0,35.394,35.4192,35.3856,35.4024,9900.0
2009-05-11 12:50:00,42.04,42.04,41.98,41.98,6300.0,35.394,35.394,35.3435,35.3435,6300.0
2009-05-11 13:00:00,41.99,42.0,41.94,41.99,7400.0,35.3519,35.3603,35.3098,35.3519,7400.0
2009-05-11 13:10:00,42.01,42.12,42.01,42.11,5000.0,35.3687,35.4613,35.3687,35.4529,5000.0
2009-05-11 13:20:00,42.11,42.14,42.08,42.1,8100.0,35.4529,35.4782,35.4276,35.4445,8100.0
2009-05-11 13:30:00,42.1,42.23,42.07,42.22,7200.0,35.4445,35.5539,35.4192,35.5455,7200.0
2009-05-11 13:40:00,42.22,42.25,42.2,42.25,11200.0,35.5455,35.5708,35.5287,35.5708,11200.0
2009-05-11 13:50:00,42.24,42.24,42.19,42.2,3400.0,35.5624,35.5624,35.5203,35.5287,3400.0
2009-05-11 14:00:00,42.19,42.19,42.08,42.12,8500.0,35.5203,35.5203,35.4276,35.4613,8500.0
2009-05-11 14:10:00,42.13,42.15,42.1,42.12,9000.0,35.4697,35.4866,35.4445,35.4613,9000.0
2009-05-11 14:20:00,42.12,42.15,42.09,42.15,21700.0,35.4613,35.4866,35.4361,35.4866,21700.0
2009-05-11 14:30:00,42.15,42.2,42.1,42.13,18700.0,35.4866,35.5287,35.4445,35.4697,18700.0
2009-05-11 14:40:00,42.11,42.21,42.09,42.21,18500.0,35.4529,35.5371,35.4361,35.5371,18500.0
2009-05-11 14:50:00,42.21,42.24,42.14,42.17,14400.0,35.5371,35.5624,35.4782,35.5034,14400.0
2009-05-11 15:00:00,42.17,42.17,42.07,42.11,23600.0,35.5034,35.5034,35.4192,35.4529,23600.0
2009-05-11 15:10:00,42.11,42.17,42.11,42.12,18300.0,35.4529,35.5034,35.4529,35.4613,18300.0
2009-05-11 15:20:00,42.12,42.13,42.0,42.06,21500.0,35.4613,35.4697,35.3603,35.4108,21500.0
2009-05-11 15:30:00,42.01,42.03,41.95,41.98,7800.0,35.3687,35.3856,35.3182,35.3435,7800.0
2009-05-11 15:40:00,41.95,42.05,41.95,42.01,11600.0,35.3182,35.4024,35.3182,35.3687,11600.0
2009-05-11 15:50:00,42.02,42.05,41.9,41.95,28000.0,35.3771,35.4024,35.2761,35.3182,28000.0
2009-05-12 09:30:00,42.21,42.25,41.98,41.99,26000.0,35.5371,35.5708,35.3435,35.3519,26000.0
2009-05-12 09:40:00,41.98,42.0,41.84,41.84,11200.0,35.3435,35.3603,35.2256,35.2256,11200.0
2009-05-12 09:50:00,41.83,41.96,41.76,41.95,15400.0,35.2172,35.3266,35.1582,35.3182,15400.0
2009-05-12 10:00:00,41.95,41.95,41.87,41.9,12700.0,35.3182,35.3182,35.2508,35.2761,12700.0
2009-05-12 10:10:00,41.84,41.84,41.75,41.8,15200.0,35.2256,35.2256,35.1498,35.1919,15200.0
2009-05-12 10:20:00,41.81,41.89,41.81,41.86,11800.0,35.2003,35.2677,35.2003,35.2424,11800.0
2009-05-12 10:30:00,41.84,41.84,41.69,41.73,20400.0,35.2256,35.2256,35.0993,35.133,20400.0
2009-05-12 10:40:00,41.71,41.82,41.68,41.82,17800.0,35.1161,35.2088,35.0909,35.2088,17800.0
2009-05-12 10:50:00,41.79,41.84,41.72,41.82,13900.0,35.1835,35.2256,35.1246,35.2088,13900.0
2009-05-12 11:00:00,41.85,41.86,41.8,41.81,4000.0,35.234,35.2424,35.1919,35.2003,4000.0
2009-05-12 11:10:00,41.78,41.84,41.75,41.79,16500.0,35.1751,35.2256,35.1498,35.1835,16500.0
2009-05-12 11:20:00,41.78,41.78,41.69,41.71,12000.0,35.1751,35.1751,35.0993,35.1161,12000.0
2009-05-12 11:30:00,41.72,41.8,41.68,41.76,11400.0,35.1246,35.1919,35.0909,35.1582,11400.0
2009-05-12 11:40:00,41.76,41.78,41.68,41.69,11000.0,35.1582,35.1751,35.0909,35.0993,11000.0
2009-05-12 11:50:00,41.68,41.71,41.65,41.71,12300.0,35.0909,35.1161,35.0656,35.1161,12300.0
2009-05-12 12:00:00,41.7,41.75,41.64,41.64,7200.0,35.1077,35.1498,35.0572,35.0572,7200.0
2009-05-12 12:10:00,41.65,41.65,41.54,41.55,11800.0,35.0656,35.0656,34.973,34.9814,11800.0
2009-05-12 12:20:00,41.55,41.58,41.5,41.57,23500.0,34.9814,35.0067,34.9393,34.9983,23500.0
2009-05-12 12:30:00,41.6,41.6,41.54,41.55,10200.0,35.0235,35.0235,34.973,34.9814,10200.0
2009-05-12 12:40:00,41.56,41.57,41.52,41.56,9800.0,34.9899,34.9983,34.9562,34.9899,9800.0
2009-05-12 12:50:00,41.57,41.57,41.46,41.46,7500.0,34.9983,34.9983,34.9057,34.9057,7500.0
2009-05-12 13:00:00,41.45,41.54,41.45,41.52,22700.0,34.8972,34.973,34.8972,34.9562,22700.0
2009-05-12 13:10:00,41.54,41.55,41.5,41.53,9100.0,34.973,34.9814,34.9393,34.9646,9100.0
2009-05-12 13:20:00,41.53,41.58,41.53,41.55,12300.0,34.9646,35.0067,34.9646,34.9814,12300.0
2009-05-12 13:30:00,41.55,41.66,41.53,41.64,15100.0,34.9814,35.074,34.9646,35.0572,15100.0
2009-05-12 13:40:00,41.64,41.66,41.61,41.64,10100.0,35.0572,35.074,35.032,35.0572,10100.0
2009-05-12 13:50:00,41.65,41.67,41.57,41.58,8600.0,35.0656,35.0825,34.9983,35.0067,8600.0
2009-05-12 14:00:00,41.57,41.7,41.56,41.69,17200.0,34.9983,35.1077,34.9899,35.0993,17200.0
2009-05-12 14:10:00,41.67,41.69,41.62,41.62,11800.0,35.0825,35.0993,35.0404,35.0404,11800.0
2009-05-12 14:20:00,41.66,41.7,41.61,41.61,14400.0,35.074,35.1077,35.032,35.032,14400.0
2009-05-12 14:30:00,41.6,41.75,41.59,41.75,9500.0,35.0235,35.1498,35.0151,35.1498,9500.0
2009-05-12 14:40:00,41.78,41.82,41.75,41.77,14400.0,35.1751,35.2088,35.1498,35.1667,14400.0
2009-05-12 14:50:00,41.8,41.96,41.79,41.92,18900.0,35.1919,35.3266,35.1835,35.2929,18900.0
2009-05-12 15:00:00,41.94,42.04,41.94,42.0,27800.0,35.3098,35.394,35.3098,35.3603,27800.0
2009-05-12 15:10:00,42.01,42.02,41.93,42.02,13000.0,35.3687,35.3771,35.3014,35.3771,13000.0
2009-05-12 15:20:00,41.98,42.18,41.97,42.08,340200.0,35.3435,35.5118,35.335,35.4276,340200.0
2009-05-12 15:30:00,42.09,42.1,41.99,41.99,71400.0,35.4361,35.4445,35.3519,35.3519,71400.0
2009-05-12 15:40:00,41.99,42.01,41.91,41.94,41100.0,35.3519,35.3687,35.2845,35.3098,41100.0
2009-05-12 15:50:00,41.93,41.97,41.85,41.91,38300.0,35.3014,35.335,35.234,35.2845,38300.0
2009-05-13 09:30:00,41.33,41.46,41.2,41.22,58800.0,34.7962,34.9057,34.6868,34.7036,58800.0
2009-05-13 09:40:00,41.21,41.33,41.17,41.31,136900.0,34.6952,34.7962,34.6615,34.7794,136900.0
2009-05-13 09:50:00,41.31,41.33,41.26,41.29,12300.0,34.7794,34.7962,34.7373,34.7625,12300.0
2009-05-13 10:00:00,41.26,41.26,41.14,41.18,14800.0,34.7373,34.7373,34.6363,34.6699,14800.0
2009-05-13 10:10:00,41.2,41.34,41.2,41.31,13500.0,34.6868,34.8046,34.6868,34.7794,13500.0
2009-05-13 10:20:00,41.31,41.4,41.26,41.39,13200.0,34.7794,34.8551,34.7373,34.8467,13200.0
2009-05-13 10:30:00,41.39,41.4,41.29,41.33,11900.0,34.8467,34.8551,34.7625,34.7962,11900.0
2009-05-13 10:40:00,41.28,41.3,41.13,41.17,14800.0,34.7541,34.771,34.6278,34.6615,14800.0
2009-05-13 10:50:00,41.18,41.23,41.11,41.11,7600.0,34.6699,34.712,34.611,34.611,7600.0
2009-05-13 11:00:00,41.11,41.18,41.06,41.09,13500.0,34.611,34.6699,34.5689,34.5942,13500.0
2009-05-13 11:10:00,41.1,41.16,41.08,41.14,19100.0,34.6026,34.6531,34.5857,34.6363,19100.0
2009-05-13 11:20:00,41.17,41.2,41.17,41.18,4100.0,34.6615,34.6868,34.6615,34.6699,4100.0
2009-05-13 11:30:00,41.18,41.18,41.06,41.06,18000.0,34.6699,34.6699,34.5689,34.5689,18000.0
2009-05-13 11:40:00,41.05,41.09,41.02,41.09,24100.0,34.5605,34.5942,34.5352,34.5942,24100.0
2009-05-13 11:50:00,41.09,41.12,41.08,41.12,8500.0,34.5942,34.6194,34.5857,34.6194,8500.0
2009-05-13 12:00:00,41.08,41.15,41.08,41.11,22900.0,34.5857,34.6447,34.5857,34.611,22900.0
2009-05-13 12:10:00,41.14,41.2,41.13,41.18,4600.0,34.6363,34.6868,34.6278,34.6699,4600.0
2009-05-13 12:20:00,41.17,41.2,41.16,41.19,5500.0,34.6615,34.6868,34.6531,34.6783,5500.0
2009-05-13 12:30:00,41.18,41.18,41.12,41.15,9000.0,34.6699,34.6699,34.6194,34.6447,9000.0
2009-05-13 12:40:00,41.14,41.16,41.06,41.06,3000.0,34.6363,34.6531,34.5689,34.5689,3000.0
2009-05-13 12:50:00,41.07,41.07,40.94,40.94,16600.0,34.5773,34.5773,34.4679,34.4679,16600.0
2009-05-13 13:00:00,40.96,40.99,40.9,40.91,13200.0,34.4847,34.51,34.4342,34.4426,13200.0
2009-05-13 13:10:00,40.9,40.97,40.89,40.95,13100.0,34.4342,34.4931,34.4258,34.4763,13100.0
2009-05-13 13:20:00,40.97,40.97,40.89,40.9,8500.0,34.4931,34.4931,34.4258,34.4342,8500.0
2009-05-13 13:30:00,40.86,40.97,40.84,40.96,22100.0,34.4005,34.4931,34.3837,34.4847,22100.0
2009-05-13 13:40:00,40.96,40.99,40.91,40.92,24100.0,34.4847,34.51,34.4426,34.451,24100.0
2009-05-13 13:50:00,40.93,41.06,40.92,41.06,90400.0,34.4595,34.5689,34.451,34.5689,90400.0
2009-05-13 14:00:00,41.07,41.07,40.94,40.97,24900.0,34.5773,34.5773,34.4679,34.4931,24900.0
2009-05-13 14:10:00,40.96,41.04,40.92,40.93,45800.0,34.4847,34.5521,34.451,34.4595,45800.0
2009-05-13 14:20:00,40.9,41.0,40.86,40.95,30400.0,34.4342,34.5184,34.4005,34.4763,30400.0
2009-05-13 14:30:00,40.93,40.97,40.9,40.96,18000.0,34.4595,34.4931,34.4342,34.4847,18000.0
2009-05-13 14:40:00,40.95,41.0,40.94,40.98,29800.0,34.4763,34.5184,34.4679,34.5015,29800.0
2009-05-13 14:50:00,40.98,41.11,40.98,41.09,33500.0,34.5015,34.611,34.5015,34.5942,33500.0
2009-05-13 15:00:00,41.08,41.12,40.94,40.98,23000.0,34.5857,34.6194,34.4679,34.5015,23000.0
2009-05-13 15:10:00,40.97,41.01,40.93,41.01,28700.0,34.4931,34.5268,34.4595,34.5268,28700.0
2009-05-13 15:20:00,41.0,41.09,40.93,40.98,31600.0,34.5184,34.5942,34.4595,34.5015,31600.0
2009-05-13 15:30:00,40.97,41.09,40.97,41.0,29400.0,34.4931,34.5942,34.4931,34.5184,29400.0
2009-05-13 15:40:00,41.02,41.12,40.93,41.07,41800.0,34.5352,34.6194,34.4595,34.5773,41800.0
2009-05-13 15:50:00,41.07,41.09,40.93,40.96,35800.0,34.5773,34.5942,34.4595,34.4847,35800.0
2009-05-14 09:30:00,41.06,41.22,41.05,41.05,14100.0,34.5689,34.7036,34.5605,34.5605,14100.0
2009-05-14 09:40:00,41.04,41.16,41.0,41.0,13000.0,34.5521,34.6531,34.5184,34.5184,13000.0
2009-05-14 09:50:00,40.99,41.08,40.96,41.08,20700.0,34.51,34.5857,34.4847,34.5857,20700.0
2009-05-14 10:00:00,41.09,41.26,41.09,41.18,7500.0,34.5942,34.7373,34.5942,34.6699,7500.0
2009-05-14 10:10:00,41.21,41.29,41.15,41.17,11200.0,34.6952,34.7625,34.6447,34.6615,11200.0
2009-05-14 10:20:00,41.21,41.27,41.12,41.13,9000.0,34.6952,34.7457,34.6194,34.6278,9000.0
2009-05-14 10:30:00,41.14,41.24,41.14,41.17,6500.0,34.6363,34.7204,34.6363,34.6615,6500.0
2009-05-14 10:40:00,41.16,41.16,41.05,41.05,13000.0,34.6531,34.6531,34.5605,34.5605,13000.0
2009-05-14 10:50:00,41.07,41.17,41.05,41.13,10900.0,34.5773,34.6615,34.5605,34.6278,10900.0
2009-05-14 11:00:00,41.19,41.22,41.17,41.18,5300.0,34.6783,34.7036,34.6615,34.6699,5300.0
2009-05-14 11:10:00,41.2,41.31,41.19,41.27,9600.0,34.6868,34.7794,34.6783,34.7457,9600.0
2009-05-14 11:20:00,41.27,41.3,41.22,41.27,7600.0,34.7457,34.771,34.7036,34.7457,7600.0
2009-05-14 11:30:00,41.3,41.3,41.23,41.25,5200.0,34.771,34.771,34.712,34.7289,5200.0
2009-05-14 11:40:00,41.25,41.28,41.21,41.24,27000.0,34.7289,34.7541,34.6952,34.7204,27000.0
2009-05-14 11:50:00,41.24,41.28,41.23,41.25,7400.0,34.7204,34.7541,34.712,34.7289,7400.0
2009-05-14 12:00:00,41.27,41.32,41.26,41.3,16100.0,34.7457,34.7878,34.7373,34.771,16100.0
2009-05-14 12:10:00,41.34,41.37,41.32,41.35,4800.0,34.8046,34.8299,34.7878,34.8131,4800.0
2009-05-14 12:20:00,41.33,41.34,41.31,41.34,6600.0,34.7962,34.8046,34.7794,34.8046,6600.0
2009-05-14 12:30:00,41.33,41.4,41.33,41.4,13300.0,34.7962,34.8551,34.7962,34.8551,13300.0
2009-05-14 12:40:00,41.41,41.41,41.32,41.33,8200.0,34.8636,34.8636,34.7878,34.7962,8200.0
2009-05-14 12:50:00,41.35,41.4,41.33,41.34,23200.0,34.8131,34.8551,34.7962,34.8046,23200.0
2009-05-14 13:00:00,41.33,41.39,41.32,41.37,16700.0,34.7962,34.8467,34.7878,34.8299,16700.0
2009-05-14 13:10:00,41.37,41.38,41.26,41.26,8100.0,34.8299,34.8383,34.7373,34.7373,8100.0
2009-05-14 13:20:00,41.27,41.27,41.23,41.27,1900.0,34.7457,34.7457,34.712,34.7457,1900.0
2009-05-14 13:30:00,41.27,41.33,41.27,41.32,6400.0,34.7457,34.7962,34.7457,34.7878,6400.0
2009-05-14 13:40:00,41.33,41.33,41.3,41.33,2000.0,34.7962,34.7962,34.771,34.7962,2000.0
2009-05-14 13:50:00,41.34,41.37,41.28,41.28,10500.0,34.8046,34.8299,34.7541,34.7541,10500.0
2009-05-14 14:00:00,41.29,41.38,41.29,41.37,4400.0,34.7625,34.8383,34.7625,34.8299,4400.0
2009-05-14 14:10:00,41.36,41.43,41.35,41.42,8700.0,34.8215,34.8804,34.8131,34.872,8700.0
2009-05-14 14:20:00,41.43,41.47,41.42,41.42,17800.0,34.8804,34.9141,34.872,34.872,17800.0
2009-05-14 14:30:00,41.44,41.54,41.41,41.52,8500.0,34.8888,34.973,34.8636,34.9562,8500.0
2009-05-14 14:40:00,41.53,41.55,41.46,41.47,19700.0,34.9646,34.9814,34.9057,34.9141,19700.0
2009-05-14 14:50:00,41.47,41.49,41.44,41.48,7900.0,34.9141,34.9309,34.8888,34.9225,7900.0
2009-05-14 15:00:00,41.49,41.5,41.41,41.42,9700.0,34.9309,34.9393,34.8636,34.872,9700.0
2009-05-14 15:10:00,41.41,41.43,41.35,41.43,11700.0,34.8636,34.8804,34.8131,34.8804,11700.0
2009-05-14 15:20:00,41.45,41.46,41.4,41.43,14800.0,34.8972,34.9057,34.8551,34.8804,14800.0
2009-05-14 15:30:00,41.4,41.41,41.22,41.24,17100.0,34.8551,34.8636,34.7036,34.7204,17100.0
2009-05-14 15:40:00,41.26,41.37,41.26,41.34,14700.0,34.7373,34.8299,34.7373,34.8046,14700.0
2009-05-14 15:50:00,41.36,41.41,41.23,41.23,38400.0,34.8215,34.8636,34.712,34.712,38400.0
2009-05-15 09:30:00,41.16,41.42,41.11,41.25,33000.0,34.6531,34.872,34.611,34.7289,33000.0
2009-05-15 09:40:00,41.21,41.35,41.16,41.35,19400.0,34.6952,34.8131,34.6531,34.8131,19400.0
2009-05-15 09:50:00,41.34,41.43,41.3,41.33,24900.0,34.8046,34.8804,34.771,34.7962,24900.0
2009-05-15 10:00:00,41.34,41.34,41.25,41.34,18400.0,34.8046,34.8046,34.7289,34.8046,18400.0
2009-05-15 10:10:00,41.36,41.36,41.22,41.34,15200.0,34.8215,34.8215,34.7036,34.8046,15200.0
2009-05-15 10:20:00,41.32,41.45,41.31,41.41,6800.0,34.7878,34.8972,34.7794,34.8636,6800.0
2009-05-15 10:30:00,41.4,41.56,41.39,41.56,10000.0,34.8551,34.9899,34.8467,34.9899,10000.0
2009-05-15 10:40:00,41.58,41.6,41.53,41.54,6600.0,35.0067,35.0235,34.9646,34.973,6600.0
2009-05-15 10:50:00,41.54,41.56,41.49,41.51,6100.0,34.973,34.9899,34.9309,34.9478,6100.0
2009-05-15 11:00:00,41.51,41.52,41.44,41.44,5100.0,34.9478,34.9562,34.8888,34.8888,5100.0
2009-05-15 11:10:00,41.46,41.51,41.46,41.49,18900.0,34.9057,34.9478,34.9057,34.9309,18900.0
2009-05-15 11:20:00,41.48,41.48,41.37,41.37,13600.0,34.9225,34.9225,34.8299,34.8299,13600.0
2009-05-15 11:30:00,41.39,41.42,41.33,41.33,23600.0,34.8467,34.872,34.7962,34.7962,23600.0
2009-05-15 11:40:00,41.33,41.33,41.23,41.26,11900.0,34.7962,34.7962,34.712,34.7373,11900.0
2009-05-15 11:50:00,41.21,41.23,41.1,41.1,8400.0,34.6952,34.712,34.6026,34.6026,8400.0
2009-05-15 12:00:00,41.07,41.15,41.07,41.13,14600.0,34.5773,34.6447,34.5773,34.6278,14600.0
2009-05-15 12:10:00,41.11,41.15,41.09,41.1,7700.0,34.611,34.6447,34.5942,34.6026,7700.0
2009-05-15 12:20:00,41.1,41.2,41.09,41.16,16200.0,34.6026,34.6868,34.5942,34.6531,16200.0
2009-05-15 12:30:00,41.18,41.19,41.13,41.16,5900.0,34.6699,34.6783,34.6278,34.6531,5900.0
2009-05-15 12:40:00,41.17,41.17,41.1,41.1,5000.0,34.6615,34.6615,34.6026,34.6026,5000.0
2009-05-15 12:50:00,41.13,41.15,41.03,41.05,16300.0,34.6278,34.6447,34.5436,34.5605,16300.0
2009-05-15 13:00:00,41.06,41.1,41.04,41.09,6700.0,34.5689,34.6026,34.5521,34.5942,6700.0
2009-05-15 13:10:00,41.08,41.14,41.03,41.12,20900.0,34.5857,34.6363,34.5436,34.6194,20900.0
2009-05-15 13:20:00,41.11,41.12,41.03,41.05,26100.0,34.611,34.6194,34.5436,34.5605,26100.0
2009-05-15 13:30:00,41.04,41.07,41.0,41.01,7300.0,34.5521,34.5773,34.5184,34.5268,7300.0
2009-05-15 13:40:00,41.01,41.07,40.99,41.07,6500.0,34.5268,34.5773,34.51,34.5773,6500.0
2009-05-15 13:50:00,41.07,41.08,41.05,41.05,13700.0,34.5773,34.5857,34.5605,34.5605,13700.0
2009-05-15 14:00:00,41.05,41.08,40.99,41.08,17300.0,34.5605,34.5857,34.51,34.5857,17300.0
2009-05-15 14:10:00,41.08,41.11,41.03,41.06,43500.0,34.5857,34.611,34.5436,34.5689,43500.0
2009-05-15 14:20:00,41.09,41.12,41.05,41.07,36200.0,34.5942,34.6194,34.5605,34.5773,36200.0
2009-05-15 14:30:00,41.06,41.09,40.99,41.02,36200.0,34.5689,34.5942,34.51,34.5352,36200.0
2009-05-15 14:40:00,41.03,41.03,40.9,40.92,26300.0,34.5436,34.5436,34.4342,34.451,26300.0
2009-05-15 14:50:00,40.93,40.99,40.91,40.96,6300.0,34.4595,34.51,34.4426,34.4847,6300.0
2009-05-15 15:00:00,40.97,40.97,40.87,40.93,13200.0,34.4931,34.4931,34.4089,34.4595,13200.0
2009-05-15 15:10:00,40.92,41.05,40.92,40.97,23600.0,34.451,34.5605,34.451,34.4931,23600.0
2009-05-15 15:20:00,40.98,41.12,40.96,41.08,18000.0,34.5015,34.6194,34.4847,34.5857,18000.0
2009-05-15 15:30:00,41.08,41.1,41.0,41.04,29300.0,34.5857,34.6026,34.5184,34.5521,29300.0
2009-05-15 15:40:00,41.0,41.11,41.0,41.08,33700.0,34.5184,34.611,34.5184,34.5857,33700.0
2009-05-15 15:50:00,41.07,41.08,40.98,41.05,30800.0,34.5773,34.5857,34.5015,34.5605,30800.0
2009-05-18 09:30:00,41.41,41.48,41.3,41.42,19200.0,34.8636,34.9225,34.771,34.872,19200.0
2009-05-18 09:40:00,41.44,41.48,41.32,41.45,24700.0,34.8888,34.9225,34.7878,34.8972,24700.0
2009-05-18 09:50:00,41.47,41.49,41.35,41.36,14500.0,34.9141,34.9309,34.8131,34.8215,14500.0
2009-05-18 10:00:00,41.38,41.38,41.24,41.27,20700.0,34.8383,34.8383,34.7204,34.7457,20700.0
2009-05-18 10:10:00,41.26,41.3,41.19,41.27,23000.0,34.7373,34.771,34.6783,34.7457,23000.0
2009-05-18 10:20:00,41.3,41.41,41.3,41.37,7100.0,34.771,34.8636,34.771,34.8299,7100.0
2009-05-18 10:30:00,41.39,41.45,41.37,41.38,15300.0,34.8467,34.8972,34.8299,34.8383,15300.0
2009-05-18 10:40:00,41.38,41.54,41.36,41.53,21100.0,34.8383,34.973,34.8215,34.9646,21100.0
2009-05-18 10:50:00,41.54,41.57,41.52,41.55,4400.0,34.973,34.9983,34.9562,34.9814,4400.0
2009-05-18 11:00:00,41.58,41.58,41.49,41.5,13500.0,35.0067,35.0067,34.9309,34.9393,13500.0
2009-05-18 11:10:00,41.49,41.53,41.49,41.5,4800.0,34.9309,34.9646,34.9309,34.9393,4800.0
2009-05-18 11:20:00,41.47,41.53,41.47,41.53,4600.0,34.9141,34.9646,34.9141,34.9646,4600.0
2009-05-18 11:30:00,41.54,41.59,41.54,41.56,15100.0,34.973,35.0151,34.973,34.9899,15100.0
2009-05-18 11:40:00,41.56,41.59,41.53,41.53,7100.0,34.9899,35.0151,34.9646,34.9646,7100.0
2009-05-18 11:50:00,41.54,41.62,41.54,41.54,8000.0,34.973,35.0404,34.973,34.973,8000.0
2009-05-18 12:00:00,41.53,41.56,41.52,41.54,9300.0,34.9646,34.9899,34.9562,34.973,9300.0
2009-05-18 12:10:00,41.55,41.57,41.55,41.56,4300.0,34.9814,34.9983,34.9814,34.9899,4300.0
2009-05-18 12:20:00,41.57,41.65,41.55,41.65,8900.0,34.9983,35.0656,34.9814,35.0656,8900.0
2009-05-18 12:30:00,41.65,41.66,41.64,41.65,4900.0,35.0656,35.074,35.0572,35.0656,4900.0
2009-05-18 12:40:00,41.66,41.77,41.66,41.77,4600.0,35.074,35.1667,35.074,35.1667,4600.0
2009-05-18 12:50:00,41.76,41.78,41.74,41.78,21400.0,35.1582,35.1751,35.1414,35.1751,21400.0
2009-05-18 13:00:00,41.78,41.78,41.69,41.69,11900.0,35.1751,35.1751,35.0993,35.0993,11900.0
2009-05-18 13:10:00,41.69,41.75,41.69,41.73,14700.0,35.0993,35.1498,35.0993,35.133,14700.0
2009-05-18 13:20:00,41.72,41.72,41.67,41.71,12900.0,35.1246,35.1246,35.0825,35.1161,12900.0
2009-05-18 13:30:00,41.71,41.75,41.7,41.72,9400.0,35.1161,35.1498,35.1077,35.1246,9400.0
2009-05-18 13:40:00,41.7,41.72,41.66,41.71,8600.0,35.1077,35.1246,35.074,35.1161,8600.0
2009-05-18 13:50:00,41.7,41.77,41.7,41.73,7800.0,35.1077,35.1667,35.1077,35.133,7800.0
2009-05-18 14:00:00,41.73,41.78,41.72,41.77,19300.0,35.133,35.1751,35.1246,35.1667,19300.0
2009-05-18 14:10:00,41.75,41.8,41.72,41.75,41400.0,35.1498,35.1919,35.1246,35.1498,41400.0
2009-05-18 14:20:00,41.74,41.74,41.65,41.68,8000.0,35.1414,35.1414,35.0656,35.0909,8000.0
2009-05-18 14:30:00,41.7,41.8,41.7,41.78,5600.0,35.1077,35.1919,35.1077,35.1751,5600.0
2009-05-18 14:40:00,41.78,41.96,41.77,41.94,17300.0,35.1751,35.3266,35.1667,35.3098,17300.0
2009-05-18 14:50:00,41.93,41.98,41.93,41.96,24400.0,35.3014,35.3435,35.3014,35.3266,24400.0
2009-05-18 15:00:00,41.96,41.97,41.89,41.95,6100.0,35.3266,35.335,35.2677,35.3182,6100.0
2009-05-18 15:10:00,41.95,41.95,41.89,41.91,22000.0,35.3182,35.3182,35.2677,35.2845,22000.0
2009-05-18 15:20:00,41.9,41.96,41.86,41.87,23000.0,35.2761,35.3266,35.2424,35.2508,23000.0
2009-05-18 15:30:00,41.87,41.94,41.84,41.94,16800.0,35.2508,35.3098,35.2256,35.3098,16800.0
2009-05-18 15:40:00,41.94,42.01,41.87,42.01,19800.0,35.3098,35.3687,35.2508,35.3687,19800.0
2009-05-18 15:50:00,42.02,42.13,42.01,42.12,36200.0,35.3771,35.4697,35.3687,35.4613,36200.0
2009-05-19 09:30:00,42.08,42.2,41.96,42.2,14700.0,35.4276,35.5287,35.3266,35.5287,14700.0
2009-05-19 09:40:00,42.19,42.19,42.03,42.08,20700.0,35.5203,35.5203,35.3856,35.4276,20700.0
2009-05-19 09:50:00,42.07,42.07,41.93,41.95,16000.0,35.4192,35.4192,35.3014,35.3182,16000.0
2009-05-19 10:00:00,41.91,42.02,41.91,42.01,18200.0,35.2845,35.3771,35.2845,35.3687,18200.0
2009-05-19 10:10:00,42.0,42.08,41.99,42.06,11800.0,35.3603,35.4276,35.3519,35.4108,11800.0
2009-05-19 10:20:00,42.05,42.23,42.01,42.22,23600.0,35.4024,35.5539,35.3687,35.5455,23600.0
2009-05-19 10:30:00,42.23,42.34,42.23,42.32,13900.0,35.5539,35.6465,35.5539,35.6297,13900.0
2009-05-19 10:40:00,42.32,42.33,42.22,42.23,11000.0,35.6297,35.6381,35.5455,35.5539,11000.0
2009-05-19 10:50:00,42.21,42.24,42.18,42.19,10600.0,35.5371,35.5624,35.5118,35.5203,10600.0
2009-05-19 11:00:00,42.2,42.26,42.13,42.16,9400.0,35.5287,35.5792,35.4697,35.495,9400.0
2009-05-19 11:10:00,42.15,42.15,42.1,42.14,10700.0,35.4866,35.4866,35.4445,35.4782,10700.0
2009-05-19 11:20:00,42.14,42.18,42.1,42.18,11400.0,35.4782,35.5118,35.4445,35.5118,11400.0
2009-05-19 11:30:00,42.19,42.26,42.19,42.22,7700.0,35.5203,35.5792,35.5203,35.5455,7700.0
2009-05-19 11:40:00,42.23,42.29,42.21,42.28,10000.0,35.5539,35.6045,35.5371,35.596,10000.0
2009-05-19 11:50:00,42.27,42.29,42.21,42.26,6500.0,35.5876,35.6045,35.5371,35.5792,6500.0
2009-05-19 12:00:00,42.24,42.26,42.22,42.25,10700.0,35.5624,35.5792,35.5455,35.5708,10700.0
2009-05-19 12:10:00,42.26,42.3,42.21,42.3,5000.0,35.5792,35.6129,35.5371,35.6129,5000.0
2009-05-19 12:20:00,42.29,42.34,42.25,42.32,31800.0,35.6045,35.6465,35.5708,35.6297,31800.0
2009-05-19 12:30:00,42.34,42.34,42.25,42.25,9300.0,35.6465,35.6465,35.5708,35.5708,9300.0
2009-05-19 12:40:00,42.26,42.26,42.23,42.24,4600.0,35.5792,35.5792,35.5539,35.5624,4600.0
2009-05-19 12:50:00,42.24,42.24,42.18,42.19,10400.0,35.5624,35.5624,35.5118,35.5203,10400.0
2009-05-19 13:00:00,42.19,42.28,42.19,42.28,3800.0,35.5203,35.596,35.5203,35.596,3800.0
2009-05-19 13:10:00,42.27,42.32,42.24,42.32,8200.0,35.5876,35.6297,35.5624,35.6297,8200.0
2009-05-19 13:20:00,42.31,42.39,42.31,42.38,21900.0,35.6213,35.6886,35.6213,35.6802,21900.0
2009-05-19 13:30:00,42.38,42.41,42.31,42.36,13100.0,35.6802,35.7055,35.6213,35.6634,13100.0
2009-05-19 13:40:00,42.37,42.38,42.3,42.35,10700.0,35.6718,35.6802,35.6129,35.655,10700.0
2009-05-19 13:50:00,42.33,42.34,42.28,42.32,13100.0,35.6381,35.6465,35.596,35.6297,13100.0
2009-05-19 14:00:00,42.31,42.32,42.24,42.32,19500.0,35.6213,35.6297,35.5624,35.6297,19500.0
2009-05-19 14:10:00,42.31,42.33,42.28,42.33,8700.0,35.6213,35.6381,35.596,35.6381,8700.0
2009-05-19 14:20:00,42.36,42.41,42.36,42.39,13700.0,35.6634,35.7055,35.6634,35.6886,13700.0
2009-05-19 14:30:00,42.39,42.43,42.37,42.39,13900.0,35.6886,35.7223,35.6718,35.6886,13900.0
2009-05-19 14:40:00,42.38,42.48,42.38,42.46,19600.0,35.6802,35.7644,35.6802,35.7476,19600.0
2009-05-19 14:50:00,42.46,42.48,42.4,42.4,24500.0,35.7476,35.7644,35.6971,35.6971,24500.0
2009-05-19 15:00:00,42.41,42.46,42.4,42.44,16300.0,35.7055,35.7476,35.6971,35.7307,16300.0
2009-05-19 15:10:00,42.44,42.44,42.37,42.41,16900.0,35.7307,35.7307,35.6718,35.7055,16900.0
2009-05-19 15:20:00,42.43,42.47,42.41,42.45,24000.0,35.7223,35.756,35.7055,35.7392,24000.0
2009-05-19 15:30:00,42.44,42.44,42.29,42.33,29900.0,35.7307,35.7307,35.6045,35.6381,29900.0
2009-05-19 15:40:00,42.34,42.37,42.24,42.24,52000.0,35.6465,35.6718,35.5624,35.5624,52000.0
2009-05-19 15:50:00,42.24,42.31,42.12,42.15,83700.0,35.5624,35.6213,35.4613,35.4866,83700.0
2009-05-20 09:30:00,42.48,42.59,42.41,42.48,23900.0,35.7644,35.857,35.7055,35.7644,23900.0
2009-05-20 09:40:00,42.48,42.7,42.46,42.62,84800.0,35.7644,35.9496,35.7476,35.8823,84800.0
2009-05-20 09:50:00,42.67,42.74,42.64,42.69,18700.0,35.9244,35.9833,35.8991,35.9412,18700.0
2009-05-20 10:00:00,42.7,42.81,42.7,42.81,9900.0,35.9496,36.0422,35.9496,36.0422,9900.0
2009-05-20 10:10:00,42.77,42.87,42.74,42.85,14300.0,36.0086,36.0928,35.9833,36.0759,14300.0
2009-05-20 10:20:00,42.88,42.94,42.81,42.82,6600.0,36.1012,36.1517,36.0422,36.0507,6600.0
2009-05-20 10:30:00,42.82,42.85,42.81,42.83,16100.0,36.0507,36.0759,36.0422,36.0591,16100.0
2009-05-20 10:40:00,42.82,42.87,42.81,42.83,12900.0,36.0507,36.0928,36.0422,36.0591,12900.0
2009-05-20 10:50:00,42.85,42.88,42.81,42.83,31500.0,36.0759,36.1012,36.0422,36.0591,31500.0
2009-05-20 11:00:00,42.82,42.87,42.77,42.77,25800.0,36.0507,36.0928,36.0086,36.0086,25800.0
2009-05-20 11:10:00,42.76,42.8,42.73,42.77,15100.0,36.0001,36.0338,35.9749,36.0086,15100.0
2009-05-20 11:20:00,42.77,42.78,42.71,42.74,20100.0,36.0086,36.017,35.9581,35.9833,20100.0
2009-05-20 11:30:00,42.74,42.79,42.74,42.77,9800.0,35.9833,36.0254,35.9833,36.0086,9800.0
2009-05-20 11:40:00,42.77,42.8,42.73,42.73,24000.0,36.0086,36.0338,35.9749,35.9749,24000.0
2009-05-20 11:50:00,42.72,42.75,42.52,42.52,13900.0,35.9665,35.9917,35.7981,35.7981,13900.0
2009-05-20 12:00:00,42.51,42.58,42.5,42.5,15600.0,35.7897,35.8486,35.7813,35.7813,15600.0
2009-05-20 12:10:00,42.51,42.59,42.51,42.55,15100.0,35.7897,35.857,35.7897,35.8233,15100.0
2009-05-20 12:20:00,42.56,42.56,42.5,42.53,11100.0,35.8318,35.8318,35.7813,35.8065,11100.0
2009-05-20 12:30:00,42.54,42.54,42.39,42.42,8600.0,35.8149,35.8149,35.6886,35.7139,8600.0
2009-05-20 12:40:00,42.43,42.46,42.42,42.44,8000.0,35.7223,35.7476,35.7139,35.7307,8000.0
2009-05-20 12:50:00,42.45,42.45,42.36,42.36,13400.0,35.7392,35.7392,35.6634,35.6634,13400.0
2009-05-20 13:00:00,42.31,42.39,42.3,42.36,10800.0,35.6213,35.6886,35.6129,35.6634,10800.0
2009-05-20 13:10:00,42.37,42.41,42.37,42.38,13400.0,35.6718,35.7055,35.6718,35.6802,13400.0
2009-05-20 13:20:00,42.38,42.46,42.32,42.45,22400.0,35.6802,35.7476,35.6297,35.7392,22400.0
2009-05-20 13:30:00,42.45,42.53,42.42,42.51,16500.0,35.7392,35.8065,35.7139,35.7897,16500.0
2009-05-20 13:40:00,42.52,42.59,42.5,42.55,23500.0,35.7981,35.857,35.7813,35.8233,23500.0
2009-05-20 13:50:00,42.55,42.57,42.53,42.55,7800.0,35.8233,35.8402,35.8065,35.8233,7800.0
2009-05-20 14:00:00,42.55,42.56,42.36,42.49,71100.0,35.8233,35.8318,35.6634,35.7728,71100.0
2009-05-20 14:10:00,42.49,42.6,42.45,42.6,17700.0,35.7728,35.8654,35.7392,35.8654,17700.0
2009-05-20 14:20:00,42.63,42.65,42.58,42.58,16100.0,35.8907,35.9075,35.8486,35.8486,16100.0
2009-05-20 14:30:00,42.56,42.56,42.44,42.53,29500.0,35.8318,35.8318,35.7307,35.8065,29500.0
2009-05-20 14:40:00,42.53,42.64,42.52,42.63,17500.0,35.8065,35.8991,35.7981,35.8907,17500.0
2009-05-20 14:50:00,42.62,42.68,42.57,42.6,34900.0,35.8823,35.9328,35.8402,35.8654,34900.0
2009-05-20 15:00:00,42.59,42.6,42.42,42.42,49700.0,35.857,35.8654,35.7139,35.7139,49700.0
2009-05-20 15:10:00,42.41,42.43,42.3,42.36,32000.0,35.7055,35.7223,35.6129,35.6634,32000.0
2009-05-20 15:20:00,42.36,42.36,42.21,42.27,59500.0,35.6634,35.6634,35.5371,35.5876,59500.0
2009-05-20 15:30:00,42.26,42.28,42.17,42.22,38900.0,35.5792,35.596,35.5034,35.5455,38900.0
2009-05-20 15:40:00,42.23,42.23,42.01,42.08,27400.0,35.5539,35.5539,35.3687,35.4276,27400.0
2009-05-20 15:50:00,42.08,42.14,42.04,42.1,41300.0,35.4276,35.4782,35.394,35.4445,41300.0
2009-05-21 09:30:00,41.67,41.67,41.44,41.54,35500.0,35.0825,35.0825,34.8888,34.973,35500.0
2009-05-21 09:40:00,41.52,41.69,41.52,41.66,23300.0,34.9562,35.0993,34.9562,35.074,23300.0
2009-05-21 09:50:00,41.69,41.76,41.52,41.52,20600.0,35.0993,35.1582,34.9562,34.9562,20600.0
2009-05-21 10:00:00,41.55,41.69,41.52,41.62,52100.0,34.9814,35.0993,34.9562,35.0404,52100.0
2009-05-21 10:10:00,41.6,41.63,41.41,41.42,35100.0,35.0235,35.0488,34.8636,34.872,35100.0
2009-05-21 10:20:00,41.4,41.43,41.31,41.33,34400.0,34.8551,34.8804,34.7794,34.7962,34400.0
2009-05-21 10:30:00,41.32,41.35,41.3,41.35,14200.0,34.7878,34.8131,34.771,34.8131,14200.0
2009-05-21 10:40:00,41.35,41.4,41.35,41.37,10800.0,34.8131,34.8551,34.8131,34.8299,10800.0
2009-05-21 10:50:00,41.37,41.37,41.21,41.23,15900.0,34.8299,34.8299,34.6952,34.712,15900.0
2009-05-21 11:00:00,41.24,41.24,41.15,41.15,14400.0,34.7204,34.7204,34.6447,34.6447,14400.0
2009-05-21 11:10:00,41.17,41.26,41.17,41.25,13300.0,34.6615,34.7373,34.6615,34.7289,13300.0
2009-05-21 11:20:00,41.26,41.26,41.22,41.25,8800.0,34.7373,34.7373,34.7036,34.7289,8800.0
2009-05-21 11:30:00,41.24,41.32,41.21,41.32,10500.0,34.7204,34.7878,34.6952,34.7878,10500.0
2009-05-21 11:40:00,41.32,41.33,41.3,41.31,16300.0,34.7878,34.7962,34.771,34.7794,16300.0
2009-05-21 11:50:00,41.33,41.39,41.31,41.39,8400.0,34.7962,34.8467,34.7794,34.8467,8400.0
2009-05-21 12:00:00,41.39,41.42,41.36,41.37,19300.0,34.8467,34.872,34.8215,34.8299,19300.0
2009-05-21 12:10:00,41.37,41.38,41.3,41.32,27600.0,34.8299,34.8383,34.771,34.7878,27600.0
2009-05-21 12:20:00,41.32,41.32,41.25,41.27,13000.0,34.7878,34.7878,34.7289,34.7457,13000.0
2009-05-21 12:30:00,41.27,41.36,41.26,41.35,6700.0,34.7457,34.8215,34.7373,34.8131,6700.0
2009-05-21 12:40:00,41.35,41.36,41.29,41.32,14100.0,34.8131,34.8215,34.7625,34.7878,14100.0
2009-05-21 12:50:00,41.34,41.38,41.29,41.37,9000.0,34.8046,34.8383,34.7625,34.8299,9000.0
2009-05-21 13:00:00,41.36,41.42,41.3,41.31,15900.0,34.8215,34.872,34.771,34.7794,15900.0
2009-05-21 13:10:00,41.31,41.34,41.26,41.26,6900.0,34.7794,34.8046,34.7373,34.7373,6900.0
2009-05-21 13:20:00,41.26,41.27,41.19,41.22,13500.0,34.7373,34.7457,34.6783,34.7036,13500.0
2009-05-21 13:30:00,41.22,41.24,41.17,41.2,25200.0,34.7036,34.7204,34.6615,34.6868,25200.0
2009-05-21 13:40:00,41.19,41.29,41.19,41.29,10200.0,34.6783,34.7625,34.6783,34.7625,10200.0
2009-05-21 13:50:00,41.28,41.29,41.21,41.25,24200.0,34.7541,34.7625,34.6952,34.7289,24200.0
2009-05-21 14:00:00,41.25,41.32,41.09,41.12,68900.0,34.7289,34.7878,34.5942,34.6194,68900.0
2009-05-21 14:10:00,41.12,41.13,41.03,41.08,11500.0,34.6194,34.6278,34.5436,34.5857,11500.0
2009-05-21 14:20:00,41.09,41.11,41.03,41.08,11800.0,34.5942,34.611,34.5436,34.5857,11800.0
2009-05-21 14:30:00,41.08,41.17,41.04,41.09,15600.0,34.5857,34.6615,34.5521,34.5942,15600.0
2009-05-21 14:40:00,41.08,41.1,40.98,41.01,23200.0,34.5857,34.6026,34.5015,34.5268,23200.0
2009-05-21 14:50:00,41.02,41.08,40.98,41.08,8700.0,34.5352,34.5857,34.5015,34.5857,8700.0
2009-05-21 15:00:00,41.09,41.16,41.06,41.06,18800.0,34.5942,34.6531,34.5689,34.5689,18800.0
2009-05-21 15:10:00,41.06,41.18,41.05,41.17,36300.0,34.5689,34.6699,34.5605,34.6615,36300.0
2009-05-21 15:20:00,41.15,41.16,41.07,41.12,13900.0,34.6447,34.6531,34.5773,34.6194,13900.0
2009-05-21 15:30:00,41.14,41.27,41.14,41.21,23700.0,34.6363,34.7457,34.6363,34.6952,23700.0
2009-05-21 15:40:00,41.2,41.33,41.14,41.25,41300.0,34.6868,34.7962,34.6363,34.7289,41300.0
2009-05-21 15:50:00,41.22,41.37,41.22,41.37,23600.0,34.7036,34.8299,34.7036,34.8299,23600.0
2009-05-22 09:30:00,41.51,41.54,41.36,41.36,25800.0,34.9478,34.973,34.8215,34.8215,25800.0
2009-05-22 09:40:00,41.33,41.36,41.15,41.19,15600.0,34.7962,34.8215,34.6447,34.6783,15600.0
2009-05-22 09:50:00,41.17,41.27,41.13,41.25,30000.0,34.6615,34.7457,34.6278,34.7289,30000.0
2009-05-22 10:00:00,41.25,41.39,41.19,41.34,55600.0,34.7289,34.8467,34.6783,34.8046,55600.0
2009-05-22 10:10:00,41.34,41.52,41.31,41.5,33500.0,34.8046,34.9562,34.7794,34.9393,33500.0
2009-05-22 10:20:00,41.51,41.55,41.47,41.49,23700.0,34.9478,34.9814,34.9141,34.9309,23700.0
2009-05-22 10:30:00,41.47,41.48,41.39,41.42,15700.0,34.9141,34.9225,34.8467,34.872,15700.0
2009-05-22 10:40:00,41.4,41.62,41.4,41.58,20200.0,34.8551,35.0404,34.8551,35.0067,20200.0
2009-05-22 10:50:00,41.6,41.63,41.54,41.57,15300.0,35.0235,35.0488,34.973,34.9983,15300.0
2009-05-22 11:00:00,41.56,41.61,41.53,41.61,6400.0,34.9899,35.032,34.9646,35.032,6400.0
2009-05-22 11:10:00,41.61,41.67,41.61,41.67,13300.0,35.032,35.0825,35.032,35.0825,13300.0
2009-05-22 11:20:00,41.68,41.68,41.59,41.6,14500.0,35.0909,35.0909,35.0151,35.0235,14500.0
2009-05-22 11:30:00,41.6,41.62,41.55,41.55,11800.0,35.0235,35.0404,34.9814,34.9814,11800.0
2009-05-22 11:40:00,41.57,41.59,41.56,41.59,3400.0,34.9983,35.0151,34.9899,35.0151,3400.0
2009-05-22 11:50:00,41.62,41.62,41.52,41.56,11000.0,35.0404,35.0404,34.9562,34.9899,11000.0
2009-05-22 12:00:00,41.57,41.62,41.56,41.61,17500.0,34.9983,35.0404,34.9899,35.032,17500.0
2009-05-22 12:10:00,41.63,41.67,41.57,41.6,9600.0,35.0488,35.0825,34.9983,35.0235,9600.0
2009-05-22 12:20:00,41.59,41.59,41.48,41.48,10000.0,35.0151,35.0151,34.9225,34.9225,10000.0
2009-05-22 12:30:00,41.48,41.54,41.47,41.54,3900.0,34.9225,34.973,34.9141,34.973,3900.0
2009-05-22 12:40:00,41.55,41.59,41.55,41.55,2700.0,34.9814,35.0151,34.9814,34.9814,2700.0
2009-05-22 12:50:00,41.55,41.67,41.55,41.65,10500.0,34.9814,35.0825,34.9814,35.0656,10500.0
2009-05-22 13:00:00,41.65,41.7,41.64,41.64,7600.0,35.0656,35.1077,35.0572,35.0572,7600.0
2009-05-22 13:10:00,41.64,41.64,41.59,41.63,13400.0,35.0572,35.0572,35.0151,35.0488,13400.0
2009-05-22 13:20:00,41.62,41.66,41.61,41.61,8800.0,35.0404,35.074,35.032,35.032,8800.0
2009-05-22 13:30:00,41.6,41.6,41.5,41.51,16900.0,35.0235,35.0235,34.9393,34.9478,16900.0
2009-05-22 13:40:00,41.53,41.6,41.5,41.58,10300.0,34.9646,35.0235,34.9393,35.0067,10300.0
2009-05-22 13:50:00,41.6,41.62,41.53,41.61,10100.0,35.0235,35.0404,34.9646,35.032,10100.0
2009-05-22 14:00:00,41.62,41.67,41.59,41.6,13400.0,35.0404,35.0825,35.0151,35.0235,13400.0
2009-05-22 14:10:00,41.6,41.62,41.56,41.62,10300.0,35.0235,35.0404,34.9899,35.0404,10300.0
2009-05-22 14:20:00,41.62,41.67,41.6,41.66,13300.0,35.0404,35.0825,35.0235,35.074,13300.0
2009-05-22 14:30:00,41.63,41.66,41.62,41.65,18700.0,35.0488,35.074,35.0404,35.0656,18700.0
2009-05-22 14:40:00,41.67,41.71,41.67,41.69,3600.0,35.0825,35.1161,35.0825,35.0993,3600.0
2009-05-22 14:50:00,41.65,41.74,41.65,41.72,5500.0,35.0656,35.1414,35.0656,35.1246,5500.0
2009-05-22 15:00:00,41.7,41.71,41.68,41.71,9300.0,35.1077,35.1161,35.0909,35.1161,9300.0
2009-05-22 15:10:00,41.75,41.78,41.62,41.63,6200.0,35.1498,35.1751,35.0404,35.0488,6200.0
2009-05-22 15:20:00,41.61,41.63,41.52,41.55,23600.0,35.032,35.0488,34.9562,34.9814,23600.0
2009-05-22 15:30:00,41.54,41.66,41.54,41.63,3900.0,34.973,35.074,34.973,35.0488,3900.0
2009-05-22 15:40:00,41.6,41.61,41.45,41.48,10500.0,35.0235,35.032,34.8972,34.9225,10500.0
2009-05-22 15:50:00,41.47,41.47,41.33,41.36,21800.0,34.9141,34.9141,34.7962,34.8215,21800.0
2009-05-26 09:30:00,41.1,41.22,40.97,41.19,24200.0,34.6026,34.7036,34.4931,34.6783,24200.0
2009-05-26 09:40:00,41.19,41.45,41.19,41.43,12500.0,34.6783,34.8972,34.6783,34.8804,12500.0
2009-05-26 09:50:00,41.42,41.55,41.42,41.55,14400.0,34.872,34.9814,34.872,34.9814,14400.0
2009-05-26 10:00:00,41.55,42.0,41.55,41.96,35000.0,34.9814,35.3603,34.9814,35.3266,35000.0
2009-05-26 10:10:00,41.97,42.2,41.97,42.12,15800.0,35.335,35.5287,35.335,35.4613,15800.0
2009-05-26 10:20:00,42.1,42.14,42.02,42.07,11000.0,35.4445,35.4782,35.3771,35.4192,11000.0
2009-05-26 10:30:00,42.08,42.24,42.08,42.15,13900.0,35.4276,35.5624,35.4276,35.4866,13900.0
2009-05-26 10:40:00,42.16,42.24,42.13,42.19,18700.0,35.495,35.5624,35.4697,35.5203,18700.0
2009-05-26 10:50:00,42.18,42.27,42.16,42.2,13200.0,35.5118,35.5876,35.495,35.5287,13200.0
2009-05-26 11:00:00,42.2,42.23,42.18,42.18,7000.0,35.5287,35.5539,35.5118,35.5118,7000.0
2009-05-26 11:10:00,42.19,42.22,42.17,42.22,6900.0,35.5203,35.5455,35.5034,35.5455,6900.0
2009-05-26 11:20:00,42.23,42.29,42.22,42.25,14000.0,35.5539,35.6045,35.5455,35.5708,14000.0
2009-05-26 11:30:00,42.26,42.27,42.22,42.24,4100.0,35.5792,35.5876,35.5455,35.5624,4100.0
2009-05-26 11:40:00,42.25,42.36,42.25,42.34,20000.0,35.5708,35.6634,35.5708,35.6465,20000.0
2009-05-26 11:50:00,42.34,42.38,42.32,42.34,12600.0,35.6465,35.6802,35.6297,35.6465,12600.0
2009-05-26 12:00:00,42.33,42.34,42.25,42.25,12300.0,35.6381,35.6465,35.5708,35.5708,12300.0
2009-05-26 12:10:00,42.25,42.29,42.24,42.27,8000.0,35.5708,35.6045,35.5624,35.5876,8000.0
2009-05-26 12:20:00,42.28,42.34,42.27,42.33,6700.0,35.596,35.6465,35.5876,35.6381,6700.0
2009-05-26 12:30:00,42.32,42.35,42.3,42.31,3700.0,35.6297,35.655,35.6129,35.6213,3700.0
2009-05-26 12:40:00,42.3,42.39,42.27,42.39,18100.0,35.6129,35.6886,35.5876,35.6886,18100.0
2009-05-26 12:50:00,42.4,42.46,42.37,42.43,10400.0,35.6971,35.7476,35.6718,35.7223,10400.0
2009-05-26 13:00:00,42.41,42.49,42.41,42.44,6400.0,35.7055,35.7728,35.7055,35.7307,6400.0
2009-05-26 13:10:00,42.43,42.46,42.4,42.45,7600.0,35.7223,35.7476,35.6971,35.7392,7600.0
2009-05-26 13:20:00,42.43,42.44,42.4,42.44,3900.0,35.7223,35.7307,35.6971,35.7307,3900.0
2009-05-26 13:30:00,42.45,42.46,42.41,42.43,6100.0,35.7392,35.7476,35.7055,35.7223,6100.0
2009-05-26 13:40:00,42.43,42.49,42.41,42.45,6900.0,35.7223,35.7728,35.7055,35.7392,6900.0
2009-05-26 13:50:00,42.44,42.48,42.43,42.48,6500.0,35.7307,35.7644,35.7223,35.7644,6500.0
2009-05-26 14:00:00,42.49,42.54,42.48,42.51,5700.0,35.7728,35.8149,35.7644,35.7897,5700.0
2009-05-26 14:10:00,42.52,42.53,42.45,42.51,9400.0,35.7981,35.8065,35.7392,35.7897,9400.0
2009-05-26 14:20:00,42.48,42.48,42.41,42.43,10200.0,35.7644,35.7644,35.7055,35.7223,10200.0
2009-05-26 14:30:00,42.45,42.5,42.43,42.47,6800.0,35.7392,35.7813,35.7223,35.756,6800.0
2009-05-26 14:40:00,42.48,42.54,42.46,42.47,15200.0,35.7644,35.8149,35.7476,35.756,15200.0
2009-05-26 14:50:00,42.45,42.45,42.34,42.34,9100.0,35.7392,35.7392,35.6465,35.6465,9100.0
2009-05-26 15:00:00,42.35,42.39,42.32,42.38,6800.0,35.655,35.6886,35.6297,35.6802,6800.0
2009-05-26 15:10:00,42.4,42.43,42.25,42.29,32100.0,35.6971,35.7223,35.5708,35.6045,32100.0
2009-05-26 15:20:00,42.3,42.37,42.28,42.31,24000.0,35.6129,35.6718,35.596,35.6213,24000.0
2009-05-26 15:30:00,42.28,42.41,42.28,42.38,13400.0,35.596,35.7055,35.596,35.6802,13400.0
2009-05-26 15:40:00,42.37,42.39,42.2,42.27,23000.0,35.6718,35.6886,35.5287,35.5876,23000.0
2009-05-26 15:50:00,42.27,42.45,42.25,42.43,21100.0,35.5876,35.7392,35.5708,35.7223,21100.0
2009-05-27 09:30:00,42.44,42.44,42.31,42.35,15300.0,35.7307,35.7307,35.6213,35.655,15300.0
2009-05-27 09:40:00,42.37,42.38,42.28,42.37,4000.0,35.6718,35.6802,35.596,35.6718,4000.0
2009-05-27 09:50:00,42.46,42.53,42.46,42.51,3200.0,35.7476,35.8065,35.7476,35.7897,3200.0
2009-05-27 10:00:00,42.53,42.62,42.32,42.34,12400.0,35.8065,35.8823,35.6297,35.6465,12400.0
2009-05-27 10:10:00,42.35,42.44,42.34,42.41,7400.0,35.655,35.7307,35.6465,35.7055,7400.0
2009-05-27 10:20:00,42.46,42.56,42.45,42.53,8100.0,35.7476,35.8318,35.7392,35.8065,8100.0
2009-05-27 10:30:00,42.5,42.62,42.46,42.56,8400.0,35.7813,35.8823,35.7476,35.8318,8400.0
2009-05-27 10:40:00,42.58,42.6,42.45,42.54,6800.0,35.8486,35.8654,35.7392,35.8149,6800.0
2009-05-27 10:50:00,42.54,42.61,42.52,42.61,6700.0,35.8149,35.8739,35.7981,35.8739,6700.0
2009-05-27 11:00:00,42.59,42.6,42.47,42.47,7100.0,35.857,35.8654,35.756,35.756,7100.0
2009-05-27 11:10:00,42.5,42.56,42.48,42.54,12300.0,35.7813,35.8318,35.7644,35.8149,12300.0
2009-05-27 11:20:00,42.53,42.58,42.48,42.57,8000.0,35.8065,35.8486,35.7644,35.8402,8000.0
2009-05-27 11:30:00,42.51,42.64,42.51,42.64,7600.0,35.7897,35.8991,35.7897,35.8991,7600.0
2009-05-27 11:40:00,42.62,42.62,42.57,42.58,6500.0,35.8823,35.8823,35.8402,35.8486,6500.0
2009-05-27 11:50:00,42.59,42.63,42.54,42.59,3000.0,35.857,35.8907,35.8149,35.857,3000.0
2009-05-27 12:00:00,42.62,42.64,42.58,42.62,5300.0,35.8823,35.8991,35.8486,35.8823,5300.0
2009-05-27 12:10:00,42.61,42.67,42.61,42.64,6100.0,35.8739,35.9244,35.8739,35.8991,6100.0
2009-05-27 12:20:00,42.64,42.64,42.56,42.57,15900.0,35.8991,35.8991,35.8318,35.8402,15900.0
2009-05-27 12:30:00,42.58,42.59,42.52,42.52,4700.0,35.8486,35.857,35.7981,35.7981,4700.0
2009-05-27 12:40:00,42.54,42.56,42.49,42.54,11200.0,35.8149,35.8318,35.7728,35.8149,11200.0
2009-05-27 12:50:00,42.54,42.55,42.43,42.46,17300.0,35.8149,35.8233,35.7223,35.7476,17300.0
2009-05-27 13:00:00,42.46,42.56,42.46,42.52,7900.0,35.7476,35.8318,35.7476,35.7981,7900.0
2009-05-27 13:10:00,42.52,42.56,42.5,42.53,9400.0,35.7981,35.8318,35.7813,35.8065,9400.0
2009-05-27 13:20:00,42.52,42.54,42.49,42.5,4100.0,35.7981,35.8149,35.7728,35.7813,4100.0
2009-05-27 13:30:00,42.49,42.49,42.29,42.29,9900.0,35.7728,35.7728,35.6045,35.6045,9900.0
2009-05-27 13:40:00,42.28,42.33,42.17,42.17,7700.0,35.596,35.6381,35.5034,35.5034,7700.0
2009-05-27 13:50:00,42.18,42.18,42.03,42.15,18200.0,35.5118,35.5118,35.3856,35.4866,18200.0
2009-05-27 14:00:00,42.13,42.14,41.99,42.0,7700.0,35.4697,35.4782,35.3519,35.3603,7700.0
2009-05-27 14:10:00,42.04,42.11,42.03,42.11,8700.0,35.394,35.4529,35.3856,35.4529,8700.0
2009-05-27 14:20:00,42.07,42.07,41.97,42.07,10200.0,35.4192,35.4192,35.335,35.4192,10200.0
2009-05-27 14:30:00,42.08,42.13,42.0,42.13,17200.0,35.4276,35.4697,35.3603,35.4697,17200.0
2009-05-27 14:40:00,42.14,42.22,42.12,42.21,10300.0,35.4782,35.5455,35.4613,35.5371,10300.0
2009-05-27 14:50:00,42.22,42.22,42.09,42.09,20200.0,35.5455,35.5455,35.4361,35.4361,20200.0
2009-05-27 15:00:00,42.1,42.23,42.08,42.17,16600.0,35.4445,35.5539,35.4276,35.5034,16600.0
2009-05-27 15:10:00,42.13,42.14,42.06,42.07,12500.0,35.4697,35.4782,35.4108,35.4192,12500.0
2009-05-27 15:20:00,42.06,42.06,41.81,41.83,55100.0,35.4108,35.4108,35.2003,35.2172,55100.0
2009-05-27 15:30:00,41.83,41.91,41.77,41.8,18400.0,35.2172,35.2845,35.1667,35.1919,18400.0
2009-05-27 15:40:00,41.81,41.97,41.81,41.94,21400.0,35.2003,35.335,35.2003,35.3098,21400.0
2009-05-27 15:50:00,41.94,41.94,41.77,41.8,56900.0,35.3098,35.3098,35.1667,35.1919,56900.0
2009-05-28 09:30:00,42.07,42.34,42.04,42.15,12600.0,35.4192,35.6465,35.394,35.4866,12600.0
2009-05-28 09:40:00,42.23,42.27,42.19,42.19,11700.0,35.5539,35.5876,35.5203,35.5203,11700.0
2009-05-28 09:50:00,42.19,42.19,42.03,42.07,6100.0,35.5203,35.5203,35.3856,35.4192,6100.0
2009-05-28 10:00:00,42.0,42.0,41.63,41.68,24600.0,35.3603,35.3603,35.0488,35.0909,24600.0
2009-05-28 10:10:00,41.68,41.7,41.53,41.67,15600.0,35.0909,35.1077,34.9646,35.0825,15600.0
2009-05-28 10:20:00,41.64,41.71,41.54,41.67,13600.0,35.0572,35.1161,34.973,35.0825,13600.0
2009-05-28 10:30:00,41.66,41.75,41.64,41.68,15300.0,35.074,35.1498,35.0572,35.0909,15300.0
2009-05-28 10:40:00,41.65,41.75,41.65,41.73,6000.0,35.0656,35.1498,35.0656,35.133,6000.0
2009-05-28 10:50:00,41.76,41.83,41.69,41.83,9700.0,35.1582,35.2172,35.0993,35.2172,9700.0
2009-05-28 11:00:00,41.86,42.01,41.84,42.0,14600.0,35.2424,35.3687,35.2256,35.3603,14600.0
2009-05-28 11:10:00,42.01,42.02,41.95,41.96,12200.0,35.3687,35.3771,35.3182,35.3266,12200.0
2009-05-28 11:20:00,41.94,42.01,41.91,41.97,8800.0,35.3098,35.3687,35.2845,35.335,8800.0
2009-05-28 11:30:00,41.97,42.04,41.96,41.98,10200.0,35.335,35.394,35.3266,35.3435,10200.0
2009-05-28 11:40:00,41.97,42.11,41.95,42.11,9900.0,35.335,35.4529,35.3182,35.4529,9900.0
2009-05-28 11:50:00,42.14,42.17,42.1,42.13,13100.0,35.4782,35.5034,35.4445,35.4697,13100.0
2009-05-28 12:00:00,42.16,42.17,41.98,41.98,7100.0,35.495,35.5034,35.3435,35.3435,7100.0
2009-05-28 12:10:00,41.97,41.99,41.88,41.88,9300.0,35.335,35.3519,35.2593,35.2593,9300.0
2009-05-28 12:20:00,41.88,41.92,41.87,41.87,9700.0,35.2593,35.2929,35.2508,35.2508,9700.0
2009-05-28 12:30:00,41.86,41.91,41.86,41.91,8100.0,35.2424,35.2845,35.2424,35.2845,8100.0
2009-05-28 12:40:00,41.93,41.93,41.83,41.85,5100.0,35.3014,35.3014,35.2172,35.234,5100.0
2009-05-28 12:50:00,41.84,41.86,41.78,41.8,18100.0,35.2256,35.2424,35.1751,35.1919,18100.0
2009-05-28 13:00:00,41.83,42.03,41.8,41.98,28400.0,35.2172,35.3856,35.1919,35.3435,28400.0
2009-05-28 13:10:00,42.0,42.33,42.0,42.31,19900.0,35.3603,35.6381,35.3603,35.6213,19900.0
2009-05-28 13:20:00,42.33,42.35,42.24,42.25,11400.0,35.6381,35.655,35.5624,35.5708,11400.0
2009-05-28 13:30:00,42.24,42.3,42.21,42.27,15000.0,35.5624,35.6129,35.5371,35.5876,15000.0
2009-05-28 13:40:00,42.28,42.3,42.22,42.24,20100.0,35.596,35.6129,35.5455,35.5624,20100.0
2009-05-28 13:50:00,42.22,42.25,42.07,42.17,18200.0,35.5455,35.5708,35.4192,35.5034,18200.0
2009-05-28 14:00:00,42.16,42.29,42.15,42.27,10000.0,35.495,35.6045,35.4866,35.5876,10000.0
2009-05-28 14:10:00,42.29,42.3,42.21,42.27,13700.0,35.6045,35.6129,35.5371,35.5876,13700.0
2009-05-28 14:20:00,42.3,42.44,42.28,42.38,12900.0,35.6129,35.7307,35.596,35.6802,12900.0
2009-05-28 14:30:00,42.39,42.48,42.38,42.41,4900.0,35.6886,35.7644,35.6802,35.7055,4900.0
2009-05-28 14:40:00,42.42,42.42,42.3,42.37,11700.0,35.7139,35.7139,35.6129,35.6718,11700.0
2009-05-28 14:50:00,42.38,42.42,42.33,42.4,14500.0,35.6802,35.7139,35.6381,35.6971,14500.0
2009-05-28 15:00:00,42.42,42.45,42.36,42.37,18400.0,35.7139,35.7392,35.6634,35.6718,18400.0
2009-05-28 15:10:00,42.33,42.33,42.23,42.3,16200.0,35.6381,35.6381,35.5539,35.6129,16200.0
2009-05-28 15:20:00,42.29,42.3,42.17,42.29,14600.0,35.6045,35.6129,35.5034,35.6045,14600.0
2009-05-28 15:30:00,42.26,42.33,42.21,42.31,16300.0,35.5792,35.6381,35.5371,35.6213,16300.0
2009-05-28 15:40:00,42.3,42.39,42.25,42.34,21900.0,35.6129,35.6886,35.5708,35.6465,21900.0
2009-05-28 15:50:00,42.34,42.4,42.23,42.33,24500.0,35.6465,35.6971,35.5539,35.6381,24500.0
2009-05-29 09:30:00,42.49,42.54,42.37,42.53,24000.0,35.7728,35.8149,35.6718,35.8065,24000.0
2009-05-29 09:40:00,42.54,42.68,42.26,42.26,21600.0,35.8149,35.9328,35.5792,35.5792,21600.0
2009-05-29 09:50:00,42.31,42.46,42.28,42.46,15500.0,35.6213,35.7476,35.596,35.7476,15500.0
2009-05-29 10:00:00,42.45,42.52,42.37,42.49,19700.0,35.7392,35.7981,35.6718,35.7728,19700.0
2009-05-29 10:10:00,42.48,42.59,42.39,42.57,18600.0,35.7644,35.857,35.6886,35.8402,18600.0
2009-05-29 10:20:00,42.55,42.62,42.53,42.58,7400.0,35.8233,35.8823,35.8065,35.8486,7400.0
2009-05-29 10:30:00,42.59,42.6,42.5,42.56,6700.0,35.857,35.8654,35.7813,35.8318,6700.0
2009-05-29 10:40:00,42.55,42.57,42.43,42.47,12700.0,35.8233,35.8402,35.7223,35.756,12700.0
2009-05-29 10:50:00,42.48,42.56,42.45,42.51,11800.0,35.7644,35.8318,35.7392,35.7897,11800.0
2009-05-29 11:00:00,42.48,42.53,42.41,42.43,11900.0,35.7644,35.8065,35.7055,35.7223,11900.0
2009-05-29 11:10:00,42.42,42.43,42.36,42.36,3900.0,35.7139,35.7223,35.6634,35.6634,3900.0
2009-05-29 11:20:00,42.35,42.49,42.31,42.31,11200.0,35.655,35.7728,35.6213,35.6213,11200.0
2009-05-29 11:30:00,42.3,42.36,42.29,42.29,15100.0,35.6129,35.6634,35.6045,35.6045,15100.0
2009-05-29 11:40:00,42.28,42.38,42.27,42.37,9500.0,35.596,35.6802,35.5876,35.6718,9500.0
2009-05-29 11:50:00,42.37,42.38,42.26,42.28,6100.0,35.6718,35.6802,35.5792,35.596,6100.0
2009-05-29 12:00:00,42.32,42.38,42.31,42.35,2900.0,35.6297,35.6802,35.6213,35.655,2900.0
2009-05-29 12:10:00,42.36,42.44,42.36,42.44,2800.0,35.6634,35.7307,35.6634,35.7307,2800.0
2009-05-29 12:20:00,42.41,42.44,42.38,42.44,6600.0,35.7055,35.7307,35.6802,35.7307,6600.0
2009-05-29 12:30:00,42.42,42.42,42.34,42.34,3800.0,35.7139,35.7139,35.6465,35.6465,3800.0
2009-05-29 12:40:00,42.35,42.39,42.31,42.32,21600.0,35.655,35.6886,35.6213,35.6297,21600.0
2009-05-29 12:50:00,42.35,42.35,42.34,42.34,4700.0,35.655,35.655,35.6465,35.6465,4700.0
2009-05-29 13:00:00,42.35,42.43,42.35,42.38,5300.0,35.655,35.7223,35.655,35.6802,5300.0
2009-05-29 13:10:00,42.41,42.41,42.37,42.39,3900.0,35.7055,35.7055,35.6718,35.6886,3900.0
2009-05-29 13:20:00,42.39,42.44,42.38,42.43,5800.0,35.6886,35.7307,35.6802,35.7223,5800.0
2009-05-29 13:30:00,42.43,42.51,42.42,42.48,9900.0,35.7223,35.7897,35.7139,35.7644,9900.0
2009-05-29 13:40:00,42.5,42.52,42.47,42.48,4700.0,35.7813,35.7981,35.756,35.7644,4700.0
2009-05-29 13:50:00,42.47,42.48,42.43,42.48,12500.0,35.756,35.7644,35.7223,35.7644,12500.0
2009-05-29 14:00:00,42.44,42.49,42.43,42.49,5400.0,35.7307,35.7728,35.7223,35.7728,5400.0
2009-05-29 14:10:00,42.5,42.54,42.5,42.51,13400.0,35.7813,35.8149,35.7813,35.7897,13400.0
2009-05-29 14:20:00,42.5,42.51,42.43,42.47,7800.0,35.7813,35.7897,35.7223,35.756,7800.0
2009-05-29 14:30:00,42.48,42.48,42.4,42.4,5100.0,35.7644,35.7644,35.6971,35.6971,5100.0
2009-05-29 14:40:00,42.39,42.41,42.36,42.37,5100.0,35.6886,35.7055,35.6634,35.6718,5100.0
2009-05-29 14:50:00,42.35,42.36,42.27,42.35,6800.0,35.655,35.6634,35.5876,35.655,6800.0
2009-05-29 15:00:00,42.34,42.43,42.32,42.41,10900.0,35.6465,35.7223,35.6297,35.7055,10900.0
2009-05-29 15:10:00,42.42,42.47,42.39,42.47,12200.0,35.7139,35.756,35.6886,35.756,12200.0
2009-05-29 15:20:00,42.47,42.47,42.36,42.45,29200.0,35.756,35.756,35.6634,35.7392,29200.0
2009-05-29 15:30:00,42.45,42.49,42.38,42.48,18100.0,35.7392,35.7728,35.6802,35.7644,18100.0
2009-05-29 15:40:00,42.47,42.58,42.47,42.55,9500.0,35.756,35.8486,35.756,35.8233,9500.0
2009-05-29 15:50:00,42.58,42.99,42.57,42.98,47000.0,35.8486,36.1938,35.8402,36.1854,47000.0
2009-06-01 09:30:00,43.49,43.56,43.35,43.49,51300.0,36.6147,36.6737,36.4969,36.6147,51300.0
2009-06-01 09:40:00,43.49,43.72,43.48,43.69,7900.0,36.6147,36.8084,36.6063,36.7831,7900.0
2009-06-01 09:50:00,43.7,43.82,43.69,43.72,12400.0,36.7915,36.8926,36.7831,36.8084,12400.0
2009-06-01 10:00:00,43.75,43.96,43.74,43.91,18300.0,36.8336,37.0104,36.8252,36.9683,18300.0
2009-06-01 10:10:00,43.91,44.04,43.91,44.04,15700.0,36.9683,37.0778,36.9683,37.0778,15700.0
2009-06-01 10:20:00,44.02,44.04,43.96,43.96,11800.0,37.061,37.0778,37.0104,37.0104,11800.0
2009-06-01 10:30:00,43.96,43.99,43.92,43.98,17700.0,37.0104,37.0357,36.9768,37.0273,17700.0
2009-06-01 10:40:00,43.98,43.98,43.91,43.93,18900.0,37.0273,37.0273,36.9683,36.9852,18900.0
2009-06-01 10:50:00,43.95,44.01,43.93,43.99,10800.0,37.002,37.0525,36.9852,37.0357,10800.0
2009-06-01 11:00:00,43.99,44.06,43.99,44.05,9500.0,37.0357,37.0946,37.0357,37.0862,9500.0
2009-06-01 11:10:00,44.01,44.04,43.99,44.02,10300.0,37.0525,37.0778,37.0357,37.061,10300.0
2009-06-01 11:20:00,44.02,44.05,44.02,44.03,7200.0,37.061,37.0862,37.061,37.0694,7200.0
2009-06-01 11:30:00,44.04,44.06,44.0,44.02,62000.0,37.0778,37.0946,37.0441,37.061,62000.0
2009-06-01 11:40:00,44.02,44.08,44.01,44.08,5000.0,37.061,37.1115,37.0525,37.1115,5000.0
2009-06-01 11:50:00,44.05,44.13,44.04,44.09,15200.0,37.0862,37.1536,37.0778,37.1199,15200.0
2009-06-01 12:00:00,44.1,44.11,44.07,44.09,10500.0,37.1283,37.1367,37.1031,37.1199,10500.0
2009-06-01 12:10:00,44.1,44.11,44.07,44.08,9200.0,37.1283,37.1367,37.1031,37.1115,9200.0
2009-06-01 12:20:00,44.09,44.16,44.08,44.14,9700.0,37.1199,37.1788,37.1115,37.162,9700.0
2009-06-01 12:30:00,44.15,44.18,44.15,44.16,5400.0,37.1704,37.1957,37.1704,37.1788,5400.0
2009-06-01 12:40:00,44.17,44.19,44.15,44.19,2800.0,37.1872,37.2041,37.1704,37.2041,2800.0
2009-06-01 12:50:00,44.18,44.2,44.06,44.08,9000.0,37.1957,37.2125,37.0946,37.1115,9000.0
2009-06-01 13:00:00,44.07,44.09,44.05,44.06,5900.0,37.1031,37.1199,37.0862,37.0946,5900.0
2009-06-01 13:10:00,44.06,44.07,44.02,44.06,4700.0,37.0946,37.1031,37.061,37.0946,4700.0
2009-06-01 13:20:00,44.06,44.09,44.06,44.08,7500.0,37.0946,37.1199,37.0946,37.1115,7500.0
2009-06-01 13:30:00,44.09,44.11,44.09,44.1,11400.0,37.1199,37.1367,37.1199,37.1283,11400.0
2009-06-01 13:40:00,44.1,44.18,44.07,44.18,4900.0,37.1283,37.1957,37.1031,37.1957,4900.0
2009-06-01 13:50:00,44.15,44.25,44.14,44.23,15100.0,37.1704,37.2546,37.162,37.2378,15100.0
2009-06-01 14:00:00,44.24,44.29,44.2,44.2,14700.0,37.2462,37.2883,37.2125,37.2125,14700.0
2009-06-01 14:10:00,44.2,44.24,44.17,44.18,22000.0,37.2125,37.2462,37.1872,37.1957,22000.0
2009-06-01 14:20:00,44.17,44.24,44.16,44.18,53600.0,37.1872,37.2462,37.1788,37.1957,53600.0
2009-06-01 14:30:00,44.17,44.18,44.13,44.17,17300.0,37.1872,37.1957,37.1536,37.1872,17300.0
2009-06-01 14:40:00,44.16,44.23,44.14,44.17,23300.0,37.1788,37.2378,37.162,37.1872,23300.0
2009-06-01 14:50:00,44.16,44.19,44.13,44.17,12600.0,37.1788,37.2041,37.1536,37.1872,12600.0
2009-06-01 15:00:00,44.16,44.18,44.03,44.07,8300.0,37.1788,37.1957,37.0694,37.1031,8300.0
2009-06-01 15:10:00,44.08,44.08,43.99,44.01,13900.0,37.1115,37.1115,37.0357,37.0525,13900.0
2009-06-01 15:20:00,43.99,44.16,43.99,44.16,23500.0,37.0357,37.1788,37.0357,37.1788,23500.0
2009-06-01 15:30:00,44.18,44.22,44.13,44.2,14600.0,37.1957,37.2293,37.1536,37.2125,14600.0
2009-06-01 15:40:00,44.2,44.25,44.06,44.16,25500.0,37.2125,37.2546,37.0946,37.1788,25500.0
2009-06-01 15:50:00,44.14,44.24,44.01,44.17,37500.0,37.162,37.2462,37.0525,37.1872,37500.0
2009-06-02 09:30:00,44.04,44.12,43.92,44.12,17200.0,37.0778,37.1451,36.9768,37.1451,17200.0
2009-06-02 09:40:00,44.14,44.19,44.09,44.14,16900.0,37.162,37.2041,37.1199,37.162,16900.0
2009-06-02 09:50:00,44.14,44.3,44.14,44.29,7000.0,37.162,37.2967,37.162,37.2883,7000.0
2009-06-02 10:00:00,44.31,44.52,44.31,44.48,18200.0,37.3051,37.4819,37.3051,37.4482,18200.0
2009-06-02 10:10:00,44.49,44.49,44.27,44.3,12500.0,37.4567,37.4567,37.2714,37.2967,12500.0
2009-06-02 10:20:00,44.31,44.4,44.25,44.39,9200.0,37.3051,37.3809,37.2546,37.3725,9200.0
2009-06-02 10:30:00,44.38,44.43,44.33,44.38,4900.0,37.364,37.4061,37.322,37.364,4900.0
2009-06-02 10:40:00,44.43,44.45,44.33,44.36,21900.0,37.4061,37.423,37.322,37.3472,21900.0
2009-06-02 10:50:00,44.37,44.37,44.23,44.28,21400.0,37.3556,37.3556,37.2378,37.2799,21400.0
2009-06-02 11:00:00,44.29,44.31,44.25,44.26,21800.0,37.2883,37.3051,37.2546,37.263,21800.0
2009-06-02 11:10:00,44.26,44.32,44.24,44.3,13700.0,37.263,37.3135,37.2462,37.2967,13700.0
2009-06-02 11:20:00,44.31,44.36,44.3,44.31,4300.0,37.3051,37.3472,37.2967,37.3051,4300.0
2009-06-02 11:30:00,44.31,44.31,44.14,44.14,9400.0,37.3051,37.3051,37.162,37.162,9400.0
2009-06-02 11:40:00,44.12,44.18,44.11,44.12,15200.0,37.1451,37.1957,37.1367,37.1451,15200.0
2009-06-02 11:50:00,44.14,44.21,44.11,44.19,14600.0,37.162,37.2209,37.1367,37.2041,14600.0
2009-06-02 12:00:00,44.18,44.24,44.18,44.19,17300.0,37.1957,37.2462,37.1957,37.2041,17300.0
2009-06-02 12:10:00,44.2,44.22,44.16,44.21,9200.0,37.2125,37.2293,37.1788,37.2209,9200.0
2009-06-02 12:20:00,44.18,44.19,44.08,44.09,8500.0,37.1957,37.2041,37.1115,37.1199,8500.0
2009-06-02 12:30:00,44.1,44.16,44.06,44.15,9500.0,37.1283,37.1788,37.0946,37.1704,9500.0
2009-06-02 12:40:00,44.15,44.18,44.15,44.15,24800.0,37.1704,37.1957,37.1704,37.1704,24800.0
2009-06-02 12:50:00,44.15,44.23,44.13,44.21,5900.0,37.1704,37.2378,37.1536,37.2209,5900.0
2009-06-02 13:00:00,44.2,44.2,44.17,44.2,10900.0,37.2125,37.2125,37.1872,37.2125,10900.0
2009-06-02 13:10:00,44.2,44.2,44.13,44.14,4500.0,37.2125,37.2125,37.1536,37.162,4500.0
2009-06-02 13:20:00,44.14,44.25,44.14,44.23,6500.0,37.162,37.2546,37.162,37.2378,6500.0
2009-06-02 13:30:00,44.24,44.28,44.23,44.24,7000.0,37.2462,37.2799,37.2378,37.2462,7000.0
2009-06-02 13:40:00,44.24,44.32,44.24,44.29,6500.0,37.2462,37.3135,37.2462,37.2883,6500.0
2009-06-02 13:50:00,44.28,44.29,44.25,44.28,5000.0,37.2799,37.2883,37.2546,37.2799,5000.0
2009-06-02 14:00:00,44.28,44.28,44.22,44.25,17100.0,37.2799,37.2799,37.2293,37.2546,17100.0
2009-06-02 14:10:00,44.24,44.36,44.23,44.36,24700.0,37.2462,37.3472,37.2378,37.3472,24700.0
2009-06-02 14:20:00,44.35,44.41,44.34,44.38,16800.0,37.3388,37.3893,37.3304,37.364,16800.0
2009-06-02 14:30:00,44.36,44.37,44.33,44.35,9200.0,37.3472,37.3556,37.322,37.3388,9200.0
2009-06-02 14:40:00,44.35,44.43,44.35,44.35,8900.0,37.3388,37.4061,37.3388,37.3388,8900.0
2009-06-02 14:50:00,44.34,44.38,44.3,44.3,42900.0,37.3304,37.364,37.2967,37.2967,42900.0
2009-06-02 15:00:00,44.3,44.43,44.3,44.4,9700.0,37.2967,37.4061,37.2967,37.3809,9700.0
2009-06-02 15:10:00,44.41,44.41,44.33,44.37,14300.0,37.3893,37.3893,37.322,37.3556,14300.0
2009-06-02 15:20:00,44.34,44.41,44.29,44.3,8900.0,37.3304,37.3893,37.2883,37.2967,8900.0
2009-06-02 15:30:00,44.3,44.39,44.25,44.38,5300.0,37.2967,37.3725,37.2546,37.364,5300.0
2009-06-02 15:40:00,44.39,44.39,44.33,44.36,12600.0,37.3725,37.3725,37.322,37.3472,12600.0
2009-06-02 15:50:00,44.37,44.38,44.21,44.26,33500.0,37.3556,37.364,37.2209,37.263,33500.0
2009-06-03 09:30:00,43.96,43.98,43.79,43.86,20100.0,37.0104,37.0273,36.8673,36.9263,20100.0
2009-06-03 09:40:00,43.86,43.86,43.72,43.83,18100.0,36.9263,36.9263,36.8084,36.901,18100.0
2009-06-03 09:50:00,43.82,43.92,43.69,43.77,12700.0,36.8926,36.9768,36.7831,36.8505,12700.0
2009-06-03 10:00:00,43.76,43.76,43.64,43.72,23300.0,36.8421,36.8421,36.741,36.8084,23300.0
2009-06-03 10:10:00,43.74,43.78,43.67,43.67,19800.0,36.8252,36.8589,36.7663,36.7663,19800.0
2009-06-03 10:20:00,43.66,43.72,43.62,43.72,11800.0,36.7579,36.8084,36.7242,36.8084,11800.0
2009-06-03 10:30:00,43.73,43.73,43.69,43.71,1800.0,36.8168,36.8168,36.7831,36.8,1800.0
2009-06-03 10:40:00,43.7,43.78,43.67,43.72,6200.0,36.7915,36.8589,36.7663,36.8084,6200.0
2009-06-03 10:50:00,43.74,43.81,43.74,43.81,10100.0,36.8252,36.8842,36.8252,36.8842,10100.0
2009-06-03 11:00:00,43.81,43.81,43.75,43.75,3600.0,36.8842,36.8842,36.8336,36.8336,3600.0
2009-06-03 11:10:00,43.77,43.78,43.69,43.72,8100.0,36.8505,36.8589,36.7831,36.8084,8100.0
2009-06-03 11:20:00,43.73,43.86,43.73,43.8,7000.0,36.8168,36.9263,36.8168,36.8757,7000.0
2009-06-03 11:30:00,43.79,43.81,43.77,43.8,4900.0,36.8673,36.8842,36.8505,36.8757,4900.0
2009-06-03 11:40:00,43.81,43.85,43.77,43.79,7200.0,36.8842,36.9178,36.8505,36.8673,7200.0
2009-06-03 11:50:00,43.77,43.78,43.73,43.73,5300.0,36.8505,36.8589,36.8168,36.8168,5300.0
2009-06-03 12:00:00,43.73,43.76,43.7,43.74,5700.0,36.8168,36.8421,36.7915,36.8252,5700.0
2009-06-03 12:10:00,43.73,43.74,43.7,43.74,5600.0,36.8168,36.8252,36.7915,36.8252,5600.0
2009-06-03 12:20:00,43.75,43.76,43.64,43.66,3900.0,36.8336,36.8421,36.741,36.7579,3900.0
2009-06-03 12:30:00,43.63,43.67,43.62,43.67,8300.0,36.7326,36.7663,36.7242,36.7663,8300.0
2009-06-03 12:40:00,43.67,43.69,43.63,43.63,14000.0,36.7663,36.7831,36.7326,36.7326,14000.0
2009-06-03 12:50:00,43.63,43.65,43.56,43.57,7500.0,36.7326,36.7495,36.6737,36.6821,7500.0
2009-06-03 13:00:00,43.56,43.57,43.55,43.57,7500.0,36.6737,36.6821,36.6653,36.6821,7500.0
2009-06-03 13:10:00,43.56,43.57,43.52,43.54,10200.0,36.6737,36.6821,36.64,36.6568,10200.0
2009-06-03 13:20:00,43.54,43.54,43.48,43.51,8200.0,36.6568,36.6568,36.6063,36.6316,8200.0
2009-06-03 13:30:00,43.5,43.53,43.47,43.51,10500.0,36.6232,36.6484,36.5979,36.6316,10500.0
2009-06-03 13:40:00,43.49,43.5,43.39,43.41,8400.0,36.6147,36.6232,36.5306,36.5474,8400.0
2009-06-03 13:50:00,43.41,43.46,43.41,43.46,5200.0,36.5474,36.5895,36.5474,36.5895,5200.0
2009-06-03 14:00:00,43.46,43.48,43.44,43.46,4300.0,36.5895,36.6063,36.5726,36.5895,4300.0
2009-06-03 14:10:00,43.47,43.51,43.44,43.5,3500.0,36.5979,36.6316,36.5726,36.6232,3500.0
2009-06-03 14:20:00,43.5,43.52,43.48,43.49,3300.0,36.6232,36.64,36.6063,36.6147,3300.0
2009-06-03 14:30:00,43.49,43.49,43.44,43.46,3300.0,36.6147,36.6147,36.5726,36.5895,3300.0
2009-06-03 14:40:00,43.46,43.49,43.45,43.48,9300.0,36.5895,36.6147,36.5811,36.6063,9300.0
2009-06-03 14:50:00,43.5,43.63,43.48,43.59,19400.0,36.6232,36.7326,36.6063,36.6989,19400.0
2009-06-03 15:00:00,43.59,43.62,43.56,43.61,14800.0,36.6989,36.7242,36.6737,36.7158,14800.0
2009-06-03 15:10:00,43.6,43.62,43.54,43.6,4300.0,36.7074,36.7242,36.6568,36.7074,4300.0
2009-06-03 15:20:00,43.59,43.59,43.5,43.53,4000.0,36.6989,36.6989,36.6232,36.6484,4000.0
2009-06-03 15:30:00,43.54,43.55,43.44,43.52,8000.0,36.6568,36.6653,36.5726,36.64,8000.0
2009-06-03 15:40:00,43.52,43.69,43.52,43.66,30000.0,36.64,36.7831,36.64,36.7579,30000.0
2009-06-03 15:50:00,43.68,43.84,43.64,43.84,29600.0,36.7747,36.9094,36.741,36.9094,29600.0
2009-06-04 09:30:00,44.0,44.01,43.86,43.88,23500.0,37.0441,37.0525,36.9263,36.9431,23500.0
2009-06-04 09:40:00,43.96,43.98,43.79,43.82,10900.0,37.0104,37.0273,36.8673,36.8926,10900.0
2009-06-04 09:50:00,43.75,43.85,43.74,43.85,9300.0,36.8336,36.9178,36.8252,36.9178,9300.0
2009-06-04 10:00:00,43.85,43.85,43.64,43.65,12000.0,36.9178,36.9178,36.741,36.7495,12000.0
2009-06-04 10:10:00,43.67,43.73,43.66,43.68,13500.0,36.7663,36.8168,36.7579,36.7747,13500.0
2009-06-04 10:20:00,43.72,43.84,43.69,43.81,11700.0,36.8084,36.9094,36.7831,36.8842,11700.0
2009-06-04 10:30:00,43.85,43.86,43.78,43.79,7000.0,36.9178,36.9263,36.8589,36.8673,7000.0
2009-06-04 10:40:00,43.83,43.87,43.76,43.83,10700.0,36.901,36.9347,36.8421,36.901,10700.0
2009-06-04 10:50:00,43.84,43.96,43.82,43.93,10300.0,36.9094,37.0104,36.8926,36.9852,10300.0
2009-06-04 11:00:00,43.94,43.96,43.88,43.88,7900.0,36.9936,37.0104,36.9431,36.9431,7900.0
2009-06-04 11:10:00,43.88,43.96,43.87,43.95,6700.0,36.9431,37.0104,36.9347,37.002,6700.0
2009-06-04 11:20:00,43.94,43.97,43.88,43.89,5700.0,36.9936,37.0189,36.9431,36.9515,5700.0
2009-06-04 11:30:00,43.89,43.89,43.85,43.87,5200.0,36.9515,36.9515,36.9178,36.9347,5200.0
2009-06-04 11:40:00,43.89,43.89,43.85,43.88,3200.0,36.9515,36.9515,36.9178,36.9431,3200.0
2009-06-04 11:50:00,43.86,43.87,43.82,43.82,3300.0,36.9263,36.9347,36.8926,36.8926,3300.0
2009-06-04 12:00:00,43.8,43.8,43.74,43.78,4300.0,36.8757,36.8757,36.8252,36.8589,4300.0
2009-06-04 12:10:00,43.75,43.79,43.73,43.78,6900.0,36.8336,36.8673,36.8168,36.8589,6900.0
2009-06-04 12:20:00,43.8,43.89,43.8,43.86,5800.0,36.8757,36.9515,36.8757,36.9263,5800.0
2009-06-04 12:30:00,43.87,43.9,43.85,43.9,28900.0,36.9347,36.9599,36.9178,36.9599,28900.0
2009-06-04 12:40:00,43.92,43.97,43.91,43.91,6200.0,36.9768,37.0189,36.9683,36.9683,6200.0
2009-06-04 12:50:00,43.92,43.93,43.89,43.93,8000.0,36.9768,36.9852,36.9515,36.9852,8000.0
2009-06-04 13:00:00,43.94,43.94,43.91,43.93,3600.0,36.9936,36.9936,36.9683,36.9852,3600.0
2009-06-04 13:10:00,43.94,44.01,43.94,44.0,8700.0,36.9936,37.0525,36.9936,37.0441,8700.0
2009-06-04 13:20:00,44.02,44.06,44.02,44.03,3900.0,37.061,37.0946,37.061,37.0694,3900.0
2009-06-04 13:30:00,44.04,44.12,44.04,44.12,7800.0,37.0778,37.1451,37.0778,37.1451,7800.0
2009-06-04 13:40:00,44.12,44.12,44.04,44.09,14400.0,37.1451,37.1451,37.0778,37.1199,14400.0
2009-06-04 13:50:00,44.1,44.1,44.03,44.08,8700.0,37.1283,37.1283,37.0694,37.1115,8700.0
2009-06-04 14:00:00,44.09,44.11,44.05,44.11,4700.0,37.1199,37.1367,37.0862,37.1367,4700.0
2009-06-04 14:10:00,44.12,44.13,44.06,44.09,5700.0,37.1451,37.1536,37.0946,37.1199,5700.0
2009-06-04 14:20:00,44.09,44.11,44.07,44.1,7000.0,37.1199,37.1367,37.1031,37.1283,7000.0
2009-06-04 14:30:00,44.1,44.1,44.02,44.02,9400.0,37.1283,37.1283,37.061,37.061,9400.0
2009-06-04 14:40:00,44.05,44.12,44.03,44.09,8500.0,37.0862,37.1451,37.0694,37.1199,8500.0
2009-06-04 14:50:00,44.09,44.12,44.03,44.06,28200.0,37.1199,37.1451,37.0694,37.0946,28200.0
2009-06-04 15:00:00,44.02,44.05,43.98,43.98,17200.0,37.061,37.0862,37.0273,37.0273,17200.0
2009-06-04 15:10:00,44.0,44.03,43.98,44.03,12000.0,37.0441,37.0694,37.0273,37.0694,12000.0
2009-06-04 15:20:00,44.04,44.09,44.03,44.08,15300.0,37.0778,37.1199,37.0694,37.1115,15300.0
2009-06-04 15:30:00,44.07,44.12,44.01,44.11,18000.0,37.1031,37.1451,37.0525,37.1367,18000.0
2009-06-04 15:40:00,44.1,44.13,44.03,44.05,15000.0,37.1283,37.1536,37.0694,37.0862,15000.0
2009-06-04 15:50:00,44.04,44.16,44.04,44.12,16100.0,37.0778,37.1788,37.0778,37.1451,16100.0
2009-06-05 09:30:00,44.41,44.58,44.41,44.53,61700.0,37.3893,37.5324,37.3893,37.4903,61700.0
2009-06-05 09:40:00,44.53,44.54,44.08,44.11,8800.0,37.4903,37.4988,37.1115,37.1367,8800.0
2009-06-05 09:50:00,44.16,44.28,44.05,44.15,8300.0,37.1788,37.2799,37.0862,37.1704,8300.0
2009-06-05 10:00:00,44.18,44.19,43.92,43.92,21700.0,37.1957,37.2041,36.9768,36.9768,21700.0
2009-06-05 10:10:00,43.92,43.98,43.79,43.96,16300.0,36.9768,37.0273,36.8673,37.0104,16300.0
2009-06-05 10:20:00,43.97,44.07,43.97,44.01,9100.0,37.0189,37.1031,37.0189,37.0525,9100.0
2009-06-05 10:30:00,43.98,44.16,43.95,44.15,6200.0,37.0273,37.1788,37.002,37.1704,6200.0
2009-06-05 10:40:00,44.17,44.29,44.17,44.22,6300.0,37.1872,37.2883,37.1872,37.2293,6300.0
2009-06-05 10:50:00,44.21,44.24,44.15,44.24,8900.0,37.2209,37.2462,37.1704,37.2462,8900.0
2009-06-05 11:00:00,44.3,44.4,44.28,44.4,9300.0,37.2967,37.3809,37.2799,37.3809,9300.0
2009-06-05 11:10:00,44.37,44.37,44.26,44.27,3800.0,37.3556,37.3556,37.263,37.2714,3800.0
2009-06-05 11:20:00,44.27,44.35,44.26,44.27,5300.0,37.2714,37.3388,37.263,37.2714,5300.0
2009-06-05 11:30:00,44.25,44.25,44.15,44.17,6900.0,37.2546,37.2546,37.1704,37.1872,6900.0
2009-06-05 11:40:00,44.18,44.25,44.14,44.23,8000.0,37.1957,37.2546,37.162,37.2378,8000.0
2009-06-05 11:50:00,44.21,44.29,44.16,44.27,10100.0,37.2209,37.2883,37.1788,37.2714,10100.0
2009-06-05 12:00:00,44.25,44.3,44.24,44.27,4900.0,37.2546,37.2967,37.2462,37.2714,4900.0
2009-06-05 12:10:00,44.26,44.28,44.2,44.27,11900.0,37.263,37.2799,37.2125,37.2714,11900.0
2009-06-05 12:20:00,44.24,44.37,44.24,44.37,4400.0,37.2462,37.3556,37.2462,37.3556,4400.0
2009-06-05 12:30:00,44.37,44.37,44.33,44.35,2400.0,37.3556,37.3556,37.322,37.3388,2400.0
2009-06-05 12:40:00,44.37,44.38,44.32,44.37,7000.0,37.3556,37.364,37.3135,37.3556,7000.0
2009-06-05 12:50:00,44.37,44.41,44.35,44.39,6000.0,37.3556,37.3893,37.3388,37.3725,6000.0
2009-06-05 13:00:00,44.38,44.38,44.35,44.35,4100.0,37.364,37.364,37.3388,37.3388,4100.0
2009-06-05 13:10:00,44.34,44.34,44.25,44.29,10000.0,37.3304,37.3304,37.2546,37.2883,10000.0
2009-06-05 13:20:00,44.26,44.26,44.22,44.25,1500.0,37.263,37.263,37.2293,37.2546,1500.0
2009-06-05 13:30:00,44.26,44.28,44.24,44.26,11400.0,37.263,37.2799,37.2462,37.263,11400.0
2009-06-05 13:40:00,44.28,44.33,44.28,44.31,4400.0,37.2799,37.322,37.2799,37.3051,4400.0
2009-06-05 13:50:00,44.3,44.32,44.21,44.25,4500.0,37.2967,37.3135,37.2209,37.2546,4500.0
2009-06-05 14:00:00,44.24,44.26,44.1,44.1,11300.0,37.2462,37.263,37.1283,37.1283,11300.0
2009-06-05 14:10:00,44.11,44.13,43.99,44.0,12400.0,37.1367,37.1536,37.0357,37.0441,12400.0
2009-06-05 14:20:00,43.99,44.04,43.93,44.01,15500.0,37.0357,37.0778,36.9852,37.0525,15500.0
2009-06-05 14:30:00,43.99,44.0,43.91,44.0,6600.0,37.0357,37.0441,36.9683,37.0441,6600.0
2009-06-05 14:40:00,43.98,44.06,43.98,44.05,14400.0,37.0273,37.0946,37.0273,37.0862,14400.0
2009-06-05 14:50:00,44.11,44.11,44.06,44.09,5200.0,37.1367,37.1367,37.0946,37.1199,5200.0
2009-06-05 15:00:00,44.06,44.17,44.01,44.11,9600.0,37.0946,37.1872,37.0525,37.1367,9600.0
2009-06-05 15:10:00,44.09,44.15,44.08,44.13,10400.0,37.1199,37.1704,37.1115,37.1536,10400.0
2009-06-05 15:20:00,44.11,44.14,44.07,44.07,18100.0,37.1367,37.162,37.1031,37.1031,18100.0
2009-06-05 15:30:00,44.07,44.23,44.06,44.23,8600.0,37.1031,37.2378,37.0946,37.2378,8600.0
2009-06-05 15:40:00,44.23,44.27,44.03,44.05,25300.0,37.2378,37.2714,37.0694,37.0862,25300.0
2009-06-05 15:50:00,44.06,44.16,44.06,44.16,23300.0,37.0946,37.1788,37.0946,37.1788,23300.0
2009-06-08 09:30:00,43.92,43.97,43.7,43.74,254500.0,36.9768,37.0189,36.7915,36.8252,254500.0
2009-06-08 09:40:00,43.69,43.75,43.62,43.62,18400.0,36.7831,36.8336,36.7242,36.7242,18400.0
2009-06-08 09:50:00,43.64,43.67,43.57,43.58,8400.0,36.741,36.7663,36.6821,36.6905,8400.0
2009-06-08 10:00:00,43.57,43.65,43.53,43.62,9200.0,36.6821,36.7495,36.6484,36.7242,9200.0
2009-06-08 10:10:00,43.6,43.61,43.46,43.5,10200.0,36.7074,36.7158,36.5895,36.6232,10200.0
2009-06-08 10:20:00,43.51,43.56,43.48,43.54,11100.0,36.6316,36.6737,36.6063,36.6568,11100.0
2009-06-08 10:30:00,43.58,43.67,43.57,43.67,28300.0,36.6905,36.7663,36.6821,36.7663,28300.0
2009-06-08 10:40:00,43.68,43.7,43.68,43.68,1100.0,36.7747,36.7915,36.7747,36.7747,1100.0
2009-06-08 10:50:00,43.67,43.68,43.65,43.65,2000.0,36.7663,36.7747,36.7495,36.7495,2000.0
2009-06-08 11:00:00,43.63,43.66,43.59,43.59,4600.0,36.7326,36.7579,36.6989,36.6989,4600.0
2009-06-08 11:10:00,43.61,43.69,43.6,43.68,3200.0,36.7158,36.7831,36.7074,36.7747,3200.0
2009-06-08 11:20:00,43.69,43.69,43.58,43.59,8100.0,36.7831,36.7831,36.6905,36.6989,8100.0
2009-06-08 11:30:00,43.57,43.59,43.54,43.58,4000.0,36.6821,36.6989,36.6568,36.6905,4000.0
2009-06-08 11:40:00,43.6,43.6,43.54,43.55,7200.0,36.7074,36.7074,36.6568,36.6653,7200.0
2009-06-08 11:50:00,43.55,43.56,43.5,43.55,4700.0,36.6653,36.6737,36.6232,36.6653,4700.0
2009-06-08 12:00:00,43.56,43.56,43.47,43.49,1900.0,36.6737,36.6737,36.5979,36.6147,1900.0
2009-06-08 12:10:00,43.49,43.49,43.41,43.44,2900.0,36.6147,36.6147,36.5474,36.5726,2900.0
2009-06-08 12:20:00,43.45,43.5,43.44,43.48,2200.0,36.5811,36.6232,36.5726,36.6063,2200.0
2009-06-08 12:30:00,43.48,43.55,43.43,43.55,4300.0,36.6063,36.6653,36.5642,36.6653,4300.0
2009-06-08 12:40:00,43.54,43.57,43.53,43.53,1600.0,36.6568,36.6821,36.6484,36.6484,1600.0
2009-06-08 12:50:00,43.5,43.53,43.49,43.52,3700.0,36.6232,36.6484,36.6147,36.64,3700.0
2009-06-08 13:00:00,43.53,43.6,43.52,43.58,1700.0,36.6484,36.7074,36.64,36.6905,1700.0
2009-06-08 13:10:00,43.59,43.59,43.55,43.58,5200.0,36.6989,36.6989,36.6653,36.6905,5200.0
2009-06-08 13:20:00,43.59,43.62,43.57,43.59,3800.0,36.6989,36.7242,36.6821,36.6989,3800.0
2009-06-08 13:30:00,43.57,43.62,43.56,43.59,8300.0,36.6821,36.7242,36.6737,36.6989,8300.0
2009-06-08 13:40:00,43.55,43.72,43.55,43.7,6100.0,36.6653,36.8084,36.6653,36.7915,6100.0
2009-06-08 13:50:00,43.7,43.7,43.64,43.65,2800.0,36.7915,36.7915,36.741,36.7495,2800.0
2009-06-08 14:00:00,43.69,43.69,43.62,43.62,7600.0,36.7831,36.7831,36.7242,36.7242,7600.0
2009-06-08 14:10:00,43.63,43.67,43.63,43.66,2600.0,36.7326,36.7663,36.7326,36.7579,2600.0
2009-06-08 14:20:00,43.6,43.64,43.6,43.62,3900.0,36.7074,36.741,36.7074,36.7242,3900.0
2009-06-08 14:30:00,43.68,43.71,43.63,43.68,7800.0,36.7747,36.8,36.7326,36.7747,7800.0
2009-06-08 14:40:00,43.68,43.69,43.59,43.67,14200.0,36.7747,36.7831,36.6989,36.7663,14200.0
2009-06-08 14:50:00,43.72,43.72,43.63,43.69,7000.0,36.8084,36.8084,36.7326,36.7831,7000.0
2009-06-08 15:00:00,43.72,43.77,43.68,43.75,7500.0,36.8084,36.8505,36.7747,36.8336,7500.0
2009-06-08 15:10:00,43.75,43.87,43.71,43.84,8300.0,36.8336,36.9347,36.8,36.9094,8300.0
2009-06-08 15:20:00,43.86,44.14,43.86,44.06,21800.0,36.9263,37.162,36.9263,37.0946,21800.0
2009-06-08 15:30:00,44.09,44.32,44.09,44.19,17800.0,37.1199,37.3135,37.1199,37.2041,17800.0
2009-06-08 15:40:00,44.19,44.25,44.15,44.18,10100.0,37.2041,37.2546,37.1704,37.1957,10100.0
2009-06-08 15:50:00,44.18,44.21,44.01,44.02,5900.0,37.1957,37.2209,37.0525,37.061,5900.0
2009-06-09 09:30:00,44.13,44.28,44.13,44.25,23500.0,37.1536,37.2799,37.1536,37.2546,23500.0
2009-06-09 09:40:00,44.22,44.38,44.21,44.34,170600.0,37.2293,37.364,37.2209,37.3304,170600.0
2009-06-09 09:50:00,44.31,44.33,44.17,44.19,27000.0,37.3051,37.322,37.1872,37.2041,27000.0
2009-06-09 10:00:00,44.19,44.26,44.14,44.21,20200.0,37.2041,37.263,37.162,37.2209,20200.0
2009-06-09 10:10:00,44.2,44.29,44.17,44.18,12400.0,37.2125,37.2883,37.1872,37.1957,12400.0
2009-06-09 10:20:00,44.19,44.19,44.11,44.13,13800.0,37.2041,37.2041,37.1367,37.1536,13800.0
2009-06-09 10:30:00,44.15,44.19,44.14,44.17,9600.0,37.1704,37.2041,37.162,37.1872,9600.0
2009-06-09 10:40:00,44.23,44.27,44.1,44.1,6900.0,37.2378,37.2714,37.1283,37.1283,6900.0
2009-06-09 10:50:00,44.1,44.1,44.05,44.09,11200.0,37.1283,37.1283,37.0862,37.1199,11200.0
2009-06-09 11:00:00,44.08,44.08,44.01,44.08,7400.0,37.1115,37.1115,37.0525,37.1115,7400.0
2009-06-09 11:10:00,44.09,44.1,44.06,44.08,5400.0,37.1199,37.1283,37.0946,37.1115,5400.0
2009-06-09 11:20:00,44.06,44.13,44.05,44.09,25000.0,37.0946,37.1536,37.0862,37.1199,25000.0
2009-06-09 11:30:00,44.09,44.13,44.08,44.1,9800.0,37.1199,37.1536,37.1115,37.1283,9800.0
2009-06-09 11:40:00,44.1,44.13,44.08,44.08,3500.0,37.1283,37.1536,37.1115,37.1115,3500.0
2009-06-09 11:50:00,44.07,44.09,44.06,44.07,8700.0,37.1031,37.1199,37.0946,37.1031,8700.0
2009-06-09 12:00:00,44.07,44.16,44.06,44.14,4000.0,37.1031,37.1788,37.0946,37.162,4000.0
2009-06-09 12:10:00,44.16,44.17,44.14,44.16,6400.0,37.1788,37.1872,37.162,37.1788,6400.0
2009-06-09 12:20:00,44.15,44.29,44.15,44.29,11200.0,37.1704,37.2883,37.1704,37.2883,11200.0
2009-06-09 12:30:00,44.3,44.3,44.27,44.28,8100.0,37.2967,37.2967,37.2714,37.2799,8100.0
2009-06-09 12:40:00,44.28,44.29,44.21,44.28,3600.0,37.2799,37.2883,37.2209,37.2799,3600.0
2009-06-09 12:50:00,44.28,44.29,44.24,44.27,4300.0,37.2799,37.2883,37.2462,37.2714,4300.0
2009-06-09 13:00:00,44.28,44.37,44.26,44.3,16000.0,37.2799,37.3556,37.263,37.2967,16000.0
2009-06-09 13:10:00,44.29,44.29,44.2,44.25,7000.0,37.2883,37.2883,37.2125,37.2546,7000.0
2009-06-09 13:20:00,44.23,44.31,44.21,44.31,4400.0,37.2378,37.3051,37.2209,37.3051,4400.0
2009-06-09 13:30:00,44.28,44.31,44.24,44.31,7900.0,37.2799,37.3051,37.2462,37.3051,7900.0
2009-06-09 13:40:00,44.31,44.33,44.28,44.28,13900.0,37.3051,37.322,37.2799,37.2799,13900.0
2009-06-09 13:50:00,44.26,44.39,44.26,44.39,4400.0,37.263,37.3725,37.263,37.3725,4400.0
2009-06-09 14:00:00,44.37,44.41,44.36,44.38,8100.0,37.3556,37.3893,37.3472,37.364,8100.0
2009-06-09 14:10:00,44.39,44.48,44.36,44.47,5300.0,37.3725,37.4482,37.3472,37.4398,5300.0
2009-06-09 14:20:00,44.49,44.49,44.41,44.45,11200.0,37.4567,37.4567,37.3893,37.423,11200.0
2009-06-09 14:30:00,44.5,44.51,44.46,44.48,9600.0,37.4651,37.4735,37.4314,37.4482,9600.0
2009-06-09 14:40:00,44.49,44.52,44.39,44.42,26000.0,37.4567,37.4819,37.3725,37.3977,26000.0
2009-06-09 14:50:00,44.41,44.43,44.36,44.42,13000.0,37.3893,37.4061,37.3472,37.3977,13000.0
2009-06-09 15:00:00,44.44,44.47,44.37,44.4,15200.0,37.4146,37.4398,37.3556,37.3809,15200.0
2009-06-09 15:10:00,44.39,44.4,44.32,44.38,11400.0,37.3725,37.3809,37.3135,37.364,11400.0
2009-06-09 15:20:00,44.39,44.39,44.32,44.37,6900.0,37.3725,37.3725,37.3135,37.3556,6900.0
2009-06-09 15:30:00,44.36,44.45,44.31,44.42,11100.0,37.3472,37.423,37.3051,37.3977,11100.0
2009-06-09 15:40:00,44.42,44.45,44.29,44.33,26000.0,37.3977,37.423,37.2883,37.322,26000.0
2009-06-09 15:50:00,44.35,44.4,44.26,44.26,13600.0,37.3388,37.3809,37.263,37.263,13600.0
2009-06-10 09:30:00,44.68,44.68,44.52,44.53,20300.0,37.6166,37.6166,37.4819,37.4903,20300.0
2009-06-10 09:40:00,44.51,44.51,44.35,44.35,19000.0,37.4735,37.4735,37.3388,37.3388,19000.0
2009-06-10 09:50:00,44.33,44.4,44.3,44.39,10400.0,37.322,37.3809,37.2967,37.3725,10400.0
2009-06-10 10:00:00,44.38,44.4,44.16,44.24,72400.0,37.364,37.3809,37.1788,37.2462,72400.0
2009-06-10 10:10:00,44.22,44.23,44.08,44.1,29800.0,37.2293,37.2378,37.1115,37.1283,29800.0
2009-06-10 10:20:00,44.12,44.19,44.09,44.18,5000.0,37.1451,37.2041,37.1199,37.1957,5000.0
2009-06-10 10:30:00,44.19,44.22,44.13,44.18,12900.0,37.2041,37.2293,37.1536,37.1957,12900.0
2009-06-10 10:40:00,44.16,44.16,44.01,44.03,7200.0,37.1788,37.1788,37.0525,37.0694,7200.0
2009-06-10 10:50:00,44.04,44.11,44.03,44.11,6400.0,37.0778,37.1367,37.0694,37.1367,6400.0
2009-06-10 11:00:00,44.08,44.08,43.98,44.02,10000.0,37.1115,37.1115,37.0273,37.061,10000.0
2009-06-10 11:10:00,44.0,44.04,43.91,43.94,9500.0,37.0441,37.0778,36.9683,36.9936,9500.0
2009-06-10 11:20:00,43.95,44.01,43.95,44.01,5300.0,37.002,37.0525,37.002,37.0525,5300.0
2009-06-10 11:30:00,44.03,44.06,44.01,44.06,2500.0,37.0694,37.0946,37.0525,37.0946,2500.0
2009-06-10 11:40:00,44.06,44.07,44.02,44.02,2400.0,37.0946,37.1031,37.061,37.061,2400.0
2009-06-10 11:50:00,44.04,44.05,44.0,44.0,4400.0,37.0778,37.0862,37.0441,37.0441,4400.0
2009-06-10 12:00:00,44.0,44.06,44.0,44.04,9500.0,37.0441,37.0946,37.0441,37.0778,9500.0
2009-06-10 12:10:00,44.05,44.12,44.05,44.12,21300.0,37.0862,37.1451,37.0862,37.1451,21300.0
2009-06-10 12:20:00,44.12,44.13,44.04,44.06,9800.0,37.1451,37.1536,37.0778,37.0946,9800.0
2009-06-10 12:30:00,44.08,44.09,44.03,44.06,5300.0,37.1115,37.1199,37.0694,37.0946,5300.0
2009-06-10 12:40:00,44.07,44.07,44.01,44.01,3700.0,37.1031,37.1031,37.0525,37.0525,3700.0
2009-06-10 12:50:00,44.02,44.08,44.02,44.07,60700.0,37.061,37.1115,37.061,37.1031,60700.0
2009-06-10 13:00:00,44.07,44.07,43.84,43.85,40100.0,37.1031,37.1031,36.9094,36.9178,40100.0
2009-06-10 13:10:00,43.89,43.89,43.86,43.89,1900.0,36.9515,36.9515,36.9263,36.9515,1900.0
2009-06-10 13:20:00,43.87,43.87,43.83,43.86,4700.0,36.9347,36.9347,36.901,36.9263,4700.0
2009-06-10 13:30:00,43.83,43.83,43.74,43.75,9400.0,36.901,36.901,36.8252,36.8336,9400.0
2009-06-10 13:40:00,43.74,43.75,43.65,43.65,3100.0,36.8252,36.8336,36.7495,36.7495,3100.0
2009-06-10 13:50:00,43.68,43.72,43.67,43.72,17000.0,36.7747,36.8084,36.7663,36.8084,17000.0
2009-06-10 14:00:00,43.69,43.69,43.61,43.62,5300.0,36.7831,36.7831,36.7158,36.7242,5300.0
2009-06-10 14:10:00,43.71,43.81,43.71,43.8,26200.0,36.8,36.8842,36.8,36.8757,26200.0
2009-06-10 14:20:00,43.8,43.82,43.76,43.81,11000.0,36.8757,36.8926,36.8421,36.8842,11000.0
2009-06-10 14:30:00,43.77,43.88,43.73,43.85,4800.0,36.8505,36.9431,36.8168,36.9178,4800.0
2009-06-10 14:40:00,43.83,43.9,43.82,43.9,8600.0,36.901,36.9599,36.8926,36.9599,8600.0
2009-06-10 14:50:00,43.91,44.02,43.86,43.97,14300.0,36.9683,37.061,36.9263,37.0189,14300.0
2009-06-10 15:00:00,43.93,43.94,43.83,43.83,10700.0,36.9852,36.9936,36.901,36.901,10700.0
2009-06-10 15:10:00,43.86,43.88,43.79,43.85,11500.0,36.9263,36.9431,36.8673,36.9178,11500.0
2009-06-10 15:20:00,43.84,43.89,43.82,43.87,13400.0,36.9094,36.9515,36.8926,36.9347,13400.0
2009-06-10 15:30:00,43.84,44.06,43.84,44.03,12900.0,36.9094,37.0946,36.9094,37.0694,12900.0
2009-06-10 15:40:00,44.04,44.1,43.97,44.1,16300.0,37.0778,37.1283,37.0189,37.1283,16300.0
2009-06-10 15:50:00,44.05,44.19,44.03,44.18,16800.0,37.0862,37.2041,37.0694,37.1957,16800.0
2009-06-11 09:30:00,44.27,44.41,44.24,44.31,66000.0,37.2714,37.3893,37.2462,37.3051,66000.0
2009-06-11 09:40:00,44.3,44.55,44.26,44.49,21900.0,37.2967,37.5072,37.263,37.4567,21900.0
2009-06-11 09:50:00,44.51,44.55,44.45,44.46,13400.0,37.4735,37.5072,37.423,37.4314,13400.0
2009-06-11 10:00:00,44.45,44.45,44.38,44.42,10700.0,37.423,37.423,37.364,37.3977,10700.0
2009-06-11 10:10:00,44.46,44.57,44.44,44.5,18500.0,37.4314,37.524,37.4146,37.4651,18500.0
2009-06-11 10:20:00,44.51,44.52,44.42,44.44,6800.0,37.4735,37.4819,37.3977,37.4146,6800.0
2009-06-11 10:30:00,44.49,44.49,44.37,44.4,12800.0,37.4567,37.4567,37.3556,37.3809,12800.0
2009-06-11 10:40:00,44.42,44.43,44.4,44.43,4400.0,37.3977,37.4061,37.3809,37.4061,4400.0
2009-06-11 10:50:00,44.46,44.47,44.35,44.36,3400.0,37.4314,37.4398,37.3388,37.3472,3400.0
2009-06-11 11:00:00,44.34,44.35,44.3,44.31,6900.0,37.3304,37.3388,37.2967,37.3051,6900.0
2009-06-11 11:10:00,44.33,44.42,44.32,44.42,8300.0,37.322,37.3977,37.3135,37.3977,8300.0
2009-06-11 11:20:00,44.44,44.49,44.41,44.47,7400.0,37.4146,37.4567,37.3893,37.4398,7400.0
2009-06-11 11:30:00,44.47,44.47,44.41,44.41,8300.0,37.4398,37.4398,37.3893,37.3893,8300.0
2009-06-11 11:40:00,44.43,44.45,44.37,44.38,5100.0,37.4061,37.423,37.3556,37.364,5100.0
2009-06-11 11:50:00,44.38,44.47,44.37,44.42,17000.0,37.364,37.4398,37.3556,37.3977,17000.0
2009-06-11 12:00:00,44.39,44.41,44.33,44.34,16500.0,37.3725,37.3893,37.322,37.3304,16500.0
2009-06-11 12:10:00,44.35,44.35,44.27,44.32,5100.0,37.3388,37.3388,37.2714,37.3135,5100.0
2009-06-11 12:20:00,44.35,44.4,44.34,44.35,5200.0,37.3388,37.3809,37.3304,37.3388,5200.0
2009-06-11 12:30:00,44.35,44.39,44.34,44.38,6300.0,37.3388,37.3725,37.3304,37.364,6300.0
2009-06-11 12:40:00,44.39,44.45,44.39,44.43,4700.0,37.3725,37.423,37.3725,37.4061,4700.0
2009-06-11 12:50:00,44.41,44.58,44.41,44.57,20200.0,37.3893,37.5324,37.3893,37.524,20200.0
2009-06-11 13:00:00,44.56,44.65,44.53,44.55,4900.0,37.5156,37.5914,37.4903,37.5072,4900.0
2009-06-11 13:10:00,44.55,44.61,44.54,44.59,6500.0,37.5072,37.5577,37.4988,37.5408,6500.0
2009-06-11 13:20:00,44.63,44.76,44.61,44.76,11700.0,37.5745,37.684,37.5577,37.684,11700.0
2009-06-11 13:30:00,44.77,44.8,44.7,44.72,4800.0,37.6924,37.7176,37.6335,37.6503,4800.0
2009-06-11 13:40:00,44.68,44.73,44.66,44.69,6200.0,37.6166,37.6587,37.5998,37.625,6200.0
2009-06-11 13:50:00,44.66,44.7,44.65,44.67,4800.0,37.5998,37.6335,37.5914,37.6082,4800.0
2009-06-11 14:00:00,44.63,44.66,44.6,44.6,1800.0,37.5745,37.5998,37.5493,37.5493,1800.0
2009-06-11 14:10:00,44.57,44.67,44.56,44.66,51500.0,37.524,37.6082,37.5156,37.5998,51500.0
2009-06-11 14:20:00,44.65,44.68,44.61,44.67,10100.0,37.5914,37.6166,37.5577,37.6082,10100.0
2009-06-11 14:30:00,44.68,44.7,44.53,44.57,24000.0,37.6166,37.6335,37.4903,37.524,24000.0
2009-06-11 14:40:00,44.55,44.6,44.53,44.56,9400.0,37.5072,37.5493,37.4903,37.5156,9400.0
2009-06-11 14:50:00,44.57,44.66,44.53,44.63,15800.0,37.524,37.5998,37.4903,37.5745,15800.0
2009-06-11 15:00:00,44.62,44.66,44.58,44.62,9500.0,37.5661,37.5998,37.5324,37.5661,9500.0
2009-06-11 15:10:00,44.61,44.66,44.56,44.62,22200.0,37.5577,37.5998,37.5156,37.5661,22200.0
2009-06-11 15:20:00,44.62,44.64,44.55,44.6,18600.0,37.5661,37.5829,37.5072,37.5493,18600.0
2009-06-11 15:30:00,44.52,44.52,44.37,44.49,98300.0,37.4819,37.4819,37.3556,37.4567,98300.0
2009-06-11 15:40:00,44.48,44.54,44.44,44.47,38600.0,37.4482,37.4988,37.4146,37.4398,38600.0
2009-06-11 15:50:00,44.48,44.51,44.26,44.27,33000.0,37.4482,37.4735,37.263,37.2714,33000.0
2009-06-12 09:30:00,44.09,44.09,43.94,44.02,13000.0,37.1199,37.1199,36.9936,37.061,13000.0
2009-06-12 09:40:00,44.03,44.03,43.95,43.96,11000.0,37.0694,37.0694,37.002,37.0104,11000.0
2009-06-12 09:50:00,43.97,44.01,43.85,43.89,13900.0,37.0189,37.0525,36.9178,36.9515,13900.0
2009-06-12 10:00:00,43.87,43.87,43.77,43.8,8800.0,36.9347,36.9347,36.8505,36.8757,8800.0
2009-06-12 10:10:00,43.8,43.96,43.8,43.93,8100.0,36.8757,37.0104,36.8757,36.9852,8100.0
2009-06-12 10:20:00,43.92,43.99,43.88,43.88,12700.0,36.9768,37.0357,36.9431,36.9431,12700.0
2009-06-12 10:30:00,43.86,43.99,43.85,43.98,9000.0,36.9263,37.0357,36.9178,37.0273,9000.0
2009-06-12 10:40:00,43.99,44.1,43.99,44.06,11800.0,37.0357,37.1283,37.0357,37.0946,11800.0
2009-06-12 10:50:00,44.04,44.09,44.02,44.02,10200.0,37.0778,37.1199,37.061,37.061,10200.0
2009-06-12 11:00:00,44.03,44.05,43.95,43.97,12300.0,37.0694,37.0862,37.002,37.0189,12300.0
2009-06-12 11:10:00,43.98,43.99,43.92,43.94,3400.0,37.0273,37.0357,36.9768,36.9936,3400.0
2009-06-12 11:20:00,43.94,43.98,43.94,43.97,2500.0,36.9936,37.0273,36.9936,37.0189,2500.0
2009-06-12 11:30:00,43.97,44.0,43.97,43.98,6100.0,37.0189,37.0441,37.0189,37.0273,6100.0
2009-06-12 11:40:00,43.98,43.99,43.88,43.92,6200.0,37.0273,37.0357,36.9431,36.9768,6200.0
2009-06-12 11:50:00,43.92,43.93,43.89,43.91,10000.0,36.9768,36.9852,36.9515,36.9683,10000.0
2009-06-12 12:00:00,43.9,43.95,43.9,43.94,12900.0,36.9599,37.002,36.9599,36.9936,12900.0
2009-06-12 12:10:00,43.95,43.98,43.94,43.97,9900.0,37.002,37.0273,36.9936,37.0189,9900.0
2009-06-12 12:20:00,43.97,43.97,43.92,43.95,6500.0,37.0189,37.0189,36.9768,37.002,6500.0
2009-06-12 12:30:00,43.96,43.96,43.89,43.93,10700.0,37.0104,37.0104,36.9515,36.9852,10700.0
2009-06-12 12:40:00,43.92,44.0,43.91,43.99,12100.0,36.9768,37.0441,36.9683,37.0357,12100.0
2009-06-12 12:50:00,43.97,44.01,43.9,43.99,28300.0,37.0189,37.0525,36.9599,37.0357,28300.0
2009-06-12 13:00:00,44.0,44.05,43.94,43.96,29200.0,37.0441,37.0862,36.9936,37.0104,29200.0
2009-06-12 13:10:00,43.97,44.0,43.95,44.0,4600.0,37.0189,37.0441,37.002,37.0441,4600.0
2009-06-12 13:20:00,43.99,44.03,43.96,43.96,17100.0,37.0357,37.0694,37.0104,37.0104,17100.0
2009-06-12 13:30:00,43.97,44.0,43.95,43.99,6000.0,37.0189,37.0441,37.002,37.0357,6000.0
2009-06-12 13:40:00,43.99,44.04,43.97,44.01,6100.0,37.0357,37.0778,37.0189,37.0525,6100.0
2009-06-12 13:50:00,44.05,44.07,44.0,44.03,7500.0,37.0862,37.1031,37.0441,37.0694,7500.0
2009-06-12 14:00:00,44.04,44.05,43.96,43.99,18200.0,37.0778,37.0862,37.0104,37.0357,18200.0
2009-06-12 14:10:00,43.98,44.02,43.97,44.02,11200.0,37.0273,37.061,37.0189,37.061,11200.0
2009-06-12 14:20:00,44.03,44.06,43.97,44.0,23700.0,37.0694,37.0946,37.0189,37.0441,23700.0
2009-06-12 14:30:00,44.01,44.07,44.0,44.06,16700.0,37.0525,37.1031,37.0441,37.0946,16700.0
2009-06-12 14:40:00,44.06,44.26,44.06,44.2,26400.0,37.0946,37.263,37.0946,37.2125,26400.0
2009-06-12 14:50:00,44.2,44.23,44.16,44.19,8700.0,37.2125,37.2378,37.1788,37.2041,8700.0
2009-06-12 15:00:00,44.22,44.27,44.18,44.21,15300.0,37.2293,37.2714,37.1957,37.2209,15300.0
2009-06-12 15:10:00,44.2,44.27,44.2,44.25,13800.0,37.2125,37.2714,37.2125,37.2546,13800.0
2009-06-12 15:20:00,44.24,44.26,44.19,44.25,6400.0,37.2462,37.263,37.2041,37.2546,6400.0
2009-06-12 15:30:00,44.25,44.27,44.1,44.1,8200.0,37.2546,37.2714,37.1283,37.1283,8200.0
2009-06-12 15:40:00,44.1,44.15,44.06,44.08,50800.0,37.1283,37.1704,37.0946,37.1115,50800.0
2009-06-12 15:50:00,44.08,44.29,44.08,44.29,13900.0,37.1115,37.2883,37.1115,37.2883,13900.0
2009-06-15 09:30:00,43.89,43.89,43.6,43.75,23300.0,36.9515,36.9515,36.7074,36.8336,23300.0
2009-06-15 09:40:00,43.74,43.74,43.44,43.49,9900.0,36.8252,36.8252,36.5726,36.6147,9900.0
2009-06-15 09:50:00,43.49,43.58,43.47,43.58,10500.0,36.6147,36.6905,36.5979,36.6905,10500.0
2009-06-15 10:00:00,43.55,43.59,43.53,43.56,5000.0,36.6653,36.6989,36.6484,36.6737,5000.0
2009-06-15 10:10:00,43.59,43.59,43.5,43.54,6500.0,36.6989,36.6989,36.6232,36.6568,6500.0
2009-06-15 10:20:00,43.53,43.58,43.51,43.51,13700.0,36.6484,36.6905,36.6316,36.6316,13700.0
2009-06-15 10:30:00,43.51,43.51,43.25,43.26,11500.0,36.6316,36.6316,36.4127,36.4211,11500.0
2009-06-15 10:40:00,43.27,43.31,43.19,43.28,7100.0,36.4295,36.4632,36.3622,36.4379,7100.0
2009-06-15 10:50:00,43.27,43.36,43.26,43.29,12500.0,36.4295,36.5053,36.4211,36.4464,12500.0
2009-06-15 11:00:00,43.31,43.31,43.21,43.24,5500.0,36.4632,36.4632,36.379,36.4043,5500.0
2009-06-15 11:10:00,43.2,43.26,43.2,43.2,6600.0,36.3706,36.4211,36.3706,36.3706,6600.0
2009-06-15 11:20:00,43.19,43.22,43.15,43.21,9300.0,36.3622,36.3874,36.3285,36.379,9300.0
2009-06-15 11:30:00,43.22,43.28,43.22,43.24,2600.0,36.3874,36.4379,36.3874,36.4043,2600.0
2009-06-15 11:40:00,43.26,43.31,43.26,43.3,2000.0,36.4211,36.4632,36.4211,36.4548,2000.0
2009-06-15 11:50:00,43.28,43.29,43.24,43.24,4000.0,36.4379,36.4464,36.4043,36.4043,4000.0
2009-06-15 12:00:00,43.25,43.26,43.22,43.25,5900.0,36.4127,36.4211,36.3874,36.4127,5900.0
2009-06-15 12:10:00,43.25,43.25,43.21,43.23,10200.0,36.4127,36.4127,36.379,36.3958,10200.0
2009-06-15 12:20:00,43.23,43.26,43.18,43.21,12900.0,36.3958,36.4211,36.3538,36.379,12900.0
2009-06-15 12:30:00,43.21,43.32,43.21,43.3,9900.0,36.379,36.4716,36.379,36.4548,9900.0
2009-06-15 12:40:00,43.3,43.32,43.27,43.27,9200.0,36.4548,36.4716,36.4295,36.4295,9200.0
2009-06-15 12:50:00,43.26,43.34,43.25,43.34,3900.0,36.4211,36.4885,36.4127,36.4885,3900.0
2009-06-15 13:00:00,43.29,43.32,43.22,43.22,1800.0,36.4464,36.4716,36.3874,36.3874,1800.0
2009-06-15 13:10:00,43.3,43.33,43.26,43.26,3500.0,36.4548,36.48,36.4211,36.4211,3500.0
2009-06-15 13:20:00,43.26,43.26,43.21,43.21,3900.0,36.4211,36.4211,36.379,36.379,3900.0
2009-06-15 13:30:00,43.19,43.19,43.13,43.17,7500.0,36.3622,36.3622,36.3117,36.3453,7500.0
2009-06-15 13:40:00,43.19,43.25,43.17,43.25,5400.0,36.3622,36.4127,36.3453,36.4127,5400.0
2009-06-15 13:50:00,43.25,43.25,43.21,43.21,6700.0,36.4127,36.4127,36.379,36.379,6700.0
2009-06-15 14:00:00,43.21,43.28,43.2,43.22,11600.0,36.379,36.4379,36.3706,36.3874,11600.0
2009-06-15 14:10:00,43.23,43.25,43.2,43.22,6000.0,36.3958,36.4127,36.3706,36.3874,6000.0
2009-06-15 14:20:00,43.24,43.32,43.24,43.29,3000.0,36.4043,36.4716,36.4043,36.4464,3000.0
2009-06-15 14:30:00,43.27,43.28,43.21,43.24,15800.0,36.4295,36.4379,36.379,36.4043,15800.0
2009-06-15 14:40:00,43.25,43.25,43.15,43.2,9700.0,36.4127,36.4127,36.3285,36.3706,9700.0
2009-06-15 14:50:00,43.18,43.21,43.16,43.21,13400.0,36.3538,36.379,36.3369,36.379,13400.0
2009-06-15 15:00:00,43.22,43.26,43.16,43.26,14800.0,36.3874,36.4211,36.3369,36.4211,14800.0
2009-06-15 15:10:00,43.26,43.34,43.26,43.3,17800.0,36.4211,36.4885,36.4211,36.4548,17800.0
2009-06-15 15:20:00,43.3,43.34,43.27,43.29,26500.0,36.4548,36.4885,36.4295,36.4464,26500.0
2009-06-15 15:30:00,43.31,43.41,43.28,43.38,17300.0,36.4632,36.5474,36.4379,36.5221,17300.0
2009-06-15 15:40:00,43.37,43.42,43.3,43.37,8400.0,36.5137,36.5558,36.4548,36.5137,8400.0
2009-06-15 15:50:00,43.39,43.39,43.32,43.33,21200.0,36.5306,36.5306,36.4716,36.48,21200.0
2009-06-16 09:30:00,43.54,43.54,43.39,43.39,14300.0,36.6568,36.6568,36.5306,36.5306,14300.0
2009-06-16 09:40:00,43.41,43.52,43.4,43.52,9200.0,36.5474,36.64,36.539,36.64,9200.0
2009-06-16 09:50:00,43.55,43.55,43.42,43.46,6500.0,36.6653,36.6653,36.5558,36.5895,6500.0
2009-06-16 10:00:00,43.49,43.59,43.47,43.54,5200.0,36.6147,36.6989,36.5979,36.6568,5200.0
2009-06-16 10:10:00,43.55,43.55,43.4,43.4,7800.0,36.6653,36.6653,36.539,36.539,7800.0
2009-06-16 10:20:00,43.4,43.5,43.4,43.46,5200.0,36.539,36.6232,36.539,36.5895,5200.0
2009-06-16 10:30:00,43.46,43.52,43.43,43.52,3100.0,36.5895,36.64,36.5642,36.64,3100.0
2009-06-16 10:40:00,43.51,43.53,43.48,43.49,16800.0,36.6316,36.6484,36.6063,36.6147,16800.0
2009-06-16 10:50:00,43.47,43.51,43.47,43.49,8100.0,36.5979,36.6316,36.5979,36.6147,8100.0
2009-06-16 11:00:00,43.48,43.57,43.48,43.52,8600.0,36.6063,36.6821,36.6063,36.64,8600.0
2009-06-16 11:10:00,43.52,43.56,43.51,43.53,5800.0,36.64,36.6737,36.6316,36.6484,5800.0
2009-06-16 11:20:00,43.52,43.53,43.44,43.44,17000.0,36.64,36.6484,36.5726,36.5726,17000.0
2009-06-16 11:30:00,43.45,43.46,43.4,43.46,6200.0,36.5811,36.5895,36.539,36.5895,6200.0
2009-06-16 11:40:00,43.46,43.46,43.34,43.34,7600.0,36.5895,36.5895,36.4885,36.4885,7600.0
2009-06-16 11:50:00,43.33,43.33,43.28,43.28,700.0,36.48,36.48,36.4379,36.4379,700.0
2009-06-16 12:00:00,43.26,43.31,43.26,43.28,14300.0,36.4211,36.4632,36.4211,36.4379,14300.0
2009-06-16 12:10:00,43.28,43.33,43.28,43.28,8200.0,36.4379,36.48,36.4379,36.4379,8200.0
2009-06-16 12:20:00,43.24,43.28,43.24,43.28,3700.0,36.4043,36.4379,36.4043,36.4379,3700.0
2009-06-16 12:30:00,43.24,43.24,43.12,43.12,2300.0,36.4043,36.4043,36.3032,36.3032,2300.0
2009-06-16 12:40:00,43.06,43.08,42.94,42.94,17100.0,36.2527,36.2696,36.1517,36.1517,17100.0
2009-06-16 12:50:00,42.96,43.05,42.96,43.03,14300.0,36.1685,36.2443,36.1685,36.2275,14300.0
2009-06-16 13:00:00,43.0,43.0,42.92,42.98,3400.0,36.2022,36.2022,36.1349,36.1854,3400.0
2009-06-16 13:10:00,42.98,42.99,42.96,42.96,2700.0,36.1854,36.1938,36.1685,36.1685,2700.0
2009-06-16 13:20:00,42.97,42.97,42.88,42.97,4600.0,36.177,36.177,36.1012,36.177,4600.0
2009-06-16 13:30:00,42.96,42.97,42.92,42.94,6800.0,36.1685,36.177,36.1349,36.1517,6800.0
2009-06-16 13:40:00,42.97,43.02,42.97,43.02,2700.0,36.177,36.219,36.177,36.219,2700.0
2009-06-16 13:50:00,43.0,43.0,42.92,42.96,3500.0,36.2022,36.2022,36.1349,36.1685,3500.0
2009-06-16 14:00:00,42.96,42.96,42.81,42.82,5900.0,36.1685,36.1685,36.0422,36.0507,5900.0
2009-06-16 14:10:00,42.85,42.93,42.84,42.92,11500.0,36.0759,36.1433,36.0675,36.1349,11500.0
2009-06-16 14:20:00,42.93,42.93,42.82,42.85,2400.0,36.1433,36.1433,36.0507,36.0759,2400.0
2009-06-16 14:30:00,42.82,42.94,42.78,42.94,23700.0,36.0507,36.1517,36.017,36.1517,23700.0
2009-06-16 14:40:00,42.92,42.94,42.89,42.91,8400.0,36.1349,36.1517,36.1096,36.1264,8400.0
2009-06-16 14:50:00,42.91,42.98,42.91,42.97,3800.0,36.1264,36.1854,36.1264,36.177,3800.0
2009-06-16 15:00:00,43.0,43.01,42.9,42.92,11300.0,36.2022,36.2106,36.118,36.1349,11300.0
2009-06-16 15:10:00,42.94,43.03,42.88,43.01,34400.0,36.1517,36.2275,36.1012,36.2106,34400.0
2009-06-16 15:20:00,42.96,42.97,42.9,42.95,10800.0,36.1685,36.177,36.118,36.1601,10800.0
2009-06-16 15:30:00,42.96,43.03,42.96,43.03,5400.0,36.1685,36.2275,36.1685,36.2275,5400.0
2009-06-16 15:40:00,43.01,43.07,42.95,42.96,11200.0,36.2106,36.2611,36.1601,36.1685,11200.0
2009-06-16 15:50:00,42.96,42.96,42.72,42.82,129800.0,36.1685,36.1685,35.9665,36.0507,129800.0
2009-06-17 09:30:00,42.78,42.92,42.77,42.89,16400.0,36.017,36.1349,36.0086,36.1096,16400.0
2009-06-17 09:40:00,42.89,42.89,42.74,42.75,7000.0,36.1096,36.1096,35.9833,35.9917,7000.0
2009-06-17 09:50:00,42.72,42.8,42.68,42.72,30800.0,35.9665,36.0338,35.9328,35.9665,30800.0
2009-06-17 10:00:00,42.69,42.96,42.68,42.92,65000.0,35.9412,36.1685,35.9328,36.1349,65000.0
2009-06-17 10:10:00,42.9,42.96,42.85,42.89,24400.0,36.118,36.1685,36.0759,36.1096,24400.0
2009-06-17 10:20:00,42.87,42.9,42.75,42.81,35200.0,36.0928,36.118,35.9917,36.0422,35200.0
2009-06-17 10:30:00,42.8,42.81,42.67,42.7,29700.0,36.0338,36.0422,35.9244,35.9496,29700.0
2009-06-17 10:40:00,42.7,42.74,42.61,42.68,18200.0,35.9496,35.9833,35.8739,35.9328,18200.0
2009-06-17 10:50:00,42.7,42.8,42.66,42.77,13700.0,35.9496,36.0338,35.916,36.0086,13700.0
2009-06-17 11:00:00,42.77,42.89,42.76,42.86,30000.0,36.0086,36.1096,36.0001,36.0843,30000.0
2009-06-17 11:10:00,42.84,42.94,42.77,42.94,14100.0,36.0675,36.1517,36.0086,36.1517,14100.0
2009-06-17 11:20:00,42.93,43.0,42.93,42.95,13000.0,36.1433,36.2022,36.1433,36.1601,13000.0
2009-06-17 11:30:00,42.94,43.01,42.91,42.92,8200.0,36.1517,36.2106,36.1264,36.1349,8200.0
2009-06-17 11:40:00,42.94,43.0,42.92,42.96,11400.0,36.1517,36.2022,36.1349,36.1685,11400.0
2009-06-17 11:50:00,42.96,43.03,42.9,43.01,20200.0,36.1685,36.2275,36.118,36.2106,20200.0
2009-06-17 12:00:00,43.0,43.11,43.0,43.11,16500.0,36.2022,36.2948,36.2022,36.2948,16500.0
2009-06-17 12:10:00,43.09,43.1,43.05,43.09,8700.0,36.278,36.2864,36.2443,36.278,8700.0
2009-06-17 12:20:00,43.09,43.2,43.08,43.12,7400.0,36.278,36.3706,36.2696,36.3032,7400.0
2009-06-17 12:30:00,43.12,43.14,43.07,43.12,8000.0,36.3032,36.3201,36.2611,36.3032,8000.0
2009-06-17 12:40:00,43.1,43.17,43.07,43.08,10400.0,36.2864,36.3453,36.2611,36.2696,10400.0
2009-06-17 12:50:00,43.07,43.07,43.04,43.07,3400.0,36.2611,36.2611,36.2359,36.2611,3400.0
2009-06-17 13:00:00,43.07,43.09,43.04,43.08,3500.0,36.2611,36.278,36.2359,36.2696,3500.0
2009-06-17 13:10:00,43.08,43.11,43.05,43.06,2700.0,36.2696,36.2948,36.2443,36.2527,2700.0
2009-06-17 13:20:00,43.07,43.14,43.07,43.14,1700.0,36.2611,36.3201,36.2611,36.3201,1700.0
2009-06-17 13:30:00,43.2,43.26,43.15,43.25,7000.0,36.3706,36.4211,36.3285,36.4127,7000.0
2009-06-17 13:40:00,43.26,43.34,43.25,43.32,11100.0,36.4211,36.4885,36.4127,36.4716,11100.0
2009-06-17 13:50:00,43.32,43.33,43.27,43.27,6300.0,36.4716,36.48,36.4295,36.4295,6300.0
2009-06-17 14:00:00,43.27,43.32,43.22,43.22,8700.0,36.4295,36.4716,36.3874,36.3874,8700.0
2009-06-17 14:10:00,43.24,43.29,43.23,43.27,6600.0,36.4043,36.4464,36.3958,36.4295,6600.0
2009-06-17 14:20:00,43.25,43.34,43.24,43.33,6700.0,36.4127,36.4885,36.4043,36.48,6700.0
2009-06-17 14:30:00,43.34,43.35,43.22,43.23,7200.0,36.4885,36.4969,36.3874,36.3958,7200.0
2009-06-17 14:40:00,43.18,43.18,43.11,43.17,9500.0,36.3538,36.3538,36.2948,36.3453,9500.0
2009-06-17 14:50:00,43.11,43.17,43.11,43.17,3100.0,36.2948,36.3453,36.2948,36.3453,3100.0
2009-06-17 15:00:00,43.15,43.22,43.12,43.13,5900.0,36.3285,36.3874,36.3032,36.3117,5900.0
2009-06-17 15:10:00,43.16,43.17,43.12,43.16,31000.0,36.3369,36.3453,36.3032,36.3369,31000.0
2009-06-17 15:20:00,43.17,43.21,43.04,43.05,59700.0,36.3453,36.379,36.2359,36.2443,59700.0
2009-06-17 15:30:00,43.04,43.04,42.95,42.98,24300.0,36.2359,36.2359,36.1601,36.1854,24300.0
2009-06-17 15:40:00,42.99,43.14,42.95,43.14,27600.0,36.1938,36.3201,36.1601,36.3201,27600.0
2009-06-17 15:50:00,43.15,43.16,42.99,42.99,32500.0,36.3285,36.3369,36.1938,36.1938,32500.0
2009-06-18 09:30:00,43.1,43.1,42.83,42.83,20100.0,36.2864,36.2864,36.0591,36.0591,20100.0
2009-06-18 09:40:00,42.84,43.0,42.84,42.98,14100.0,36.0675,36.2022,36.0675,36.1854,14100.0
2009-06-18 09:50:00,42.97,43.25,42.92,43.25,16800.0,36.177,36.4127,36.1349,36.4127,16800.0
2009-06-18 10:00:00,43.23,43.3,43.22,43.24,11900.0,36.3958,36.4548,36.3874,36.4043,11900.0
2009-06-18 10:10:00,43.29,43.37,43.28,43.32,11100.0,36.4464,36.5137,36.4379,36.4716,11100.0
2009-06-18 10:20:00,43.29,43.31,43.25,43.25,7000.0,36.4464,36.4632,36.4127,36.4127,7000.0
2009-06-18 10:30:00,43.26,43.29,43.23,43.23,22400.0,36.4211,36.4464,36.3958,36.3958,22400.0
2009-06-18 10:40:00,43.23,43.23,43.14,43.14,14200.0,36.3958,36.3958,36.3201,36.3201,14200.0
2009-06-18 10:50:00,43.12,43.16,43.1,43.14,16800.0,36.3032,36.3369,36.2864,36.3201,16800.0
2009-06-18 11:00:00,43.14,43.22,43.14,43.19,5000.0,36.3201,36.3874,36.3201,36.3622,5000.0
2009-06-18 11:10:00,43.19,43.23,43.16,43.21,12900.0,36.3622,36.3958,36.3369,36.379,12900.0
2009-06-18 11:20:00,43.24,43.24,43.19,43.19,10300.0,36.4043,36.4043,36.3622,36.3622,10300.0
2009-06-18 11:30:00,43.19,43.19,43.13,43.16,8000.0,36.3622,36.3622,36.3117,36.3369,8000.0
2009-06-18 11:40:00,43.16,43.16,43.1,43.12,9900.0,36.3369,36.3369,36.2864,36.3032,9900.0
2009-06-18 11:50:00,43.12,43.21,43.11,43.21,5600.0,36.3032,36.379,36.2948,36.379,5600.0
2009-06-18 12:00:00,43.2,43.22,43.19,43.2,7400.0,36.3706,36.3874,36.3622,36.3706,7400.0
2009-06-18 12:10:00,43.21,43.25,43.21,43.22,7400.0,36.379,36.4127,36.379,36.3874,7400.0
2009-06-18 12:20:00,43.21,43.23,43.18,43.23,19200.0,36.379,36.3958,36.3538,36.3958,19200.0
2009-06-18 12:30:00,43.24,43.27,43.23,43.24,8300.0,36.4043,36.4295,36.3958,36.4043,8300.0
2009-06-18 12:40:00,43.24,43.29,43.22,43.28,10000.0,36.4043,36.4464,36.3874,36.4379,10000.0
2009-06-18 12:50:00,43.33,43.35,43.3,43.35,8700.0,36.48,36.4969,36.4548,36.4969,8700.0
2009-06-18 13:00:00,43.34,43.42,43.33,43.4,12700.0,36.4885,36.5558,36.48,36.539,12700.0
2009-06-18 13:10:00,43.39,43.39,43.32,43.34,26000.0,36.5306,36.5306,36.4716,36.4885,26000.0
2009-06-18 13:20:00,43.35,43.38,43.35,43.38,6300.0,36.4969,36.5221,36.4969,36.5221,6300.0
2009-06-18 13:30:00,43.39,43.4,43.31,43.31,13400.0,36.5306,36.539,36.4632,36.4632,13400.0
2009-06-18 13:40:00,43.29,43.36,43.29,43.35,8100.0,36.4464,36.5053,36.4464,36.4969,8100.0
2009-06-18 13:50:00,43.37,43.39,43.31,43.31,11300.0,36.5137,36.5306,36.4632,36.4632,11300.0
2009-06-18 14:00:00,43.32,43.32,43.25,43.28,24400.0,36.4716,36.4716,36.4127,36.4379,24400.0
2009-06-18 14:10:00,43.27,43.3,43.2,43.3,13700.0,36.4295,36.4548,36.3706,36.4548,13700.0
2009-06-18 14:20:00,43.32,43.32,43.22,43.27,17100.0,36.4716,36.4716,36.3874,36.4295,17100.0
2009-06-18 14:30:00,43.29,43.31,43.24,43.26,27600.0,36.4464,36.4632,36.4043,36.4211,27600.0
2009-06-18 14:40:00,43.27,43.35,43.25,43.31,13000.0,36.4295,36.4969,36.4127,36.4632,13000.0
2009-06-18 14:50:00,43.32,43.33,43.28,43.33,11700.0,36.4716,36.48,36.4379,36.48,11700.0
2009-06-18 15:00:00,43.35,43.35,43.3,43.35,14900.0,36.4969,36.4969,36.4548,36.4969,14900.0
2009-06-18 15:10:00,43.34,43.39,43.31,43.37,14000.0,36.4885,36.5306,36.4632,36.5137,14000.0
2009-06-18 15:20:00,43.36,43.36,43.28,43.29,16800.0,36.5053,36.5053,36.4379,36.4464,16800.0
2009-06-18 15:30:00,43.29,43.34,43.23,43.23,14800.0,36.4464,36.4885,36.3958,36.3958,14800.0
2009-06-18 15:40:00,43.23,43.3,43.2,43.21,22800.0,36.3958,36.4548,36.3706,36.379,22800.0
2009-06-18 15:50:00,43.21,43.26,43.14,43.19,18900.0,36.379,36.4211,36.3201,36.3622,18900.0
2009-06-19 09:30:00,43.51,43.67,43.47,43.62,29000.0,36.6316,36.7663,36.5979,36.7242,29000.0
2009-06-19 09:40:00,43.61,43.68,43.61,43.63,4700.0,36.7158,36.7747,36.7158,36.7326,4700.0
2009-06-19 09:50:00,43.63,43.68,43.63,43.65,7500.0,36.7326,36.7747,36.7326,36.7495,7500.0
2009-06-19 10:00:00,43.66,43.67,43.63,43.63,6900.0,36.7579,36.7663,36.7326,36.7326,6900.0
2009-06-19 10:10:00,43.62,43.65,43.53,43.56,4900.0,36.7242,36.7495,36.6484,36.6737,4900.0
2009-06-19 10:20:00,43.58,43.6,43.56,43.58,6600.0,36.6905,36.7074,36.6737,36.6905,6600.0
2009-06-19 10:30:00,43.58,43.63,43.57,43.58,5100.0,36.6905,36.7326,36.6821,36.6905,5100.0
2009-06-19 10:40:00,43.59,43.64,43.56,43.63,8500.0,36.6989,36.741,36.6737,36.7326,8500.0
2009-06-19 10:50:00,43.63,43.69,43.63,43.69,2100.0,36.7326,36.7831,36.7326,36.7831,2100.0
2009-06-19 11:00:00,43.69,43.72,43.68,43.69,11500.0,36.7831,36.8084,36.7747,36.7831,11500.0
2009-06-19 11:10:00,43.67,43.67,43.63,43.66,4100.0,36.7663,36.7663,36.7326,36.7579,4100.0
2009-06-19 11:20:00,43.65,43.65,43.59,43.61,9500.0,36.7495,36.7495,36.6989,36.7158,9500.0
2009-06-19 11:30:00,43.6,43.6,43.56,43.58,5600.0,36.7074,36.7074,36.6737,36.6905,5600.0
2009-06-19 11:40:00,43.58,43.61,43.54,43.54,8000.0,36.6905,36.7158,36.6568,36.6568,8000.0
2009-06-19 11:50:00,43.53,43.57,43.52,43.56,3500.0,36.6484,36.6821,36.64,36.6737,3500.0
2009-06-19 12:00:00,43.58,43.58,43.52,43.53,5900.0,36.6905,36.6905,36.64,36.6484,5900.0
2009-06-19 12:10:00,43.52,43.52,43.46,43.48,4800.0,36.64,36.64,36.5895,36.6063,4800.0
2009-06-19 12:20:00,43.47,43.48,43.38,43.38,4800.0,36.5979,36.6063,36.5221,36.5221,4800.0
2009-06-19 12:30:00,43.39,43.39,43.33,43.35,7700.0,36.5306,36.5306,36.48,36.4969,7700.0
2009-06-19 12:40:00,43.37,43.42,43.36,43.39,5500.0,36.5137,36.5558,36.5053,36.5306,5500.0
2009-06-19 12:50:00,43.39,43.4,43.34,43.34,5900.0,36.5306,36.539,36.4885,36.4885,5900.0
2009-06-19 13:00:00,43.35,43.38,43.34,43.36,6700.0,36.4969,36.5221,36.4885,36.5053,6700.0
2009-06-19 13:10:00,43.35,43.4,43.35,43.4,3600.0,36.4969,36.539,36.4969,36.539,3600.0
2009-06-19 13:20:00,43.39,43.39,43.31,43.34,8800.0,36.5306,36.5306,36.4632,36.4885,8800.0
2009-06-19 13:30:00,43.37,43.45,43.37,43.41,6200.0,36.5137,36.5811,36.5137,36.5474,6200.0
2009-06-19 13:40:00,43.43,43.43,43.38,43.39,4800.0,36.5642,36.5642,36.5221,36.5306,4800.0
2009-06-19 13:50:00,43.38,43.42,43.35,43.37,5100.0,36.5221,36.5558,36.4969,36.5137,5100.0
2009-06-19 14:00:00,43.37,43.39,43.32,43.37,7400.0,36.5137,36.5306,36.4716,36.5137,7400.0
2009-06-19 14:10:00,43.34,43.34,43.22,43.24,6600.0,36.4885,36.4885,36.3874,36.4043,6600.0
2009-06-19 14:20:00,43.22,43.24,43.2,43.24,4000.0,36.3874,36.4043,36.3706,36.4043,4000.0
2009-06-19 14:30:00,43.23,43.32,43.23,43.26,2600.0,36.3958,36.4716,36.3958,36.4211,2600.0
2009-06-19 14:40:00,43.26,43.32,43.25,43.29,15300.0,36.4211,36.4716,36.4127,36.4464,15300.0
2009-06-19 14:50:00,43.31,43.36,43.28,43.32,17300.0,36.4632,36.5053,36.4379,36.4716,17300.0
2009-06-19 15:00:00,43.32,43.36,43.28,43.28,6400.0,36.4716,36.5053,36.4379,36.4379,6400.0
2009-06-19 15:10:00,43.29,43.43,43.29,43.43,14100.0,36.4464,36.5642,36.4464,36.5642,14100.0
2009-06-19 15:20:00,43.41,43.5,43.39,43.5,14400.0,36.5474,36.6232,36.5306,36.6232,14400.0
2009-06-19 15:30:00,43.52,43.53,43.47,43.47,6300.0,36.64,36.6484,36.5979,36.5979,6300.0
2009-06-19 15:40:00,43.47,43.5,43.38,43.46,5500.0,36.5979,36.6232,36.5221,36.5895,5500.0
2009-06-19 15:50:00,43.45,43.45,43.36,43.36,9500.0,36.5811,36.5811,36.5053,36.5053,9500.0
2009-06-22 09:30:00,43.03,43.06,42.83,42.86,13700.0,36.2275,36.2527,36.0591,36.0843,13700.0
2009-06-22 09:40:00,42.81,42.81,42.69,42.76,7900.0,36.0422,36.0422,35.9412,36.0001,7900.0
2009-06-22 09:50:00,42.74,42.76,42.64,42.66,5400.0,35.9833,36.0001,35.8991,35.916,5400.0
2009-06-22 10:00:00,42.65,42.69,42.58,42.68,13200.0,35.9075,35.9412,35.8486,35.9328,13200.0
2009-06-22 10:10:00,42.7,42.71,42.6,42.6,6700.0,35.9496,35.9581,35.8654,35.8654,6700.0
2009-06-22 10:20:00,42.6,42.66,42.6,42.63,6600.0,35.8654,35.916,35.8654,35.8907,6600.0
2009-06-22 10:30:00,42.6,42.6,42.49,42.55,15100.0,35.8654,35.8654,35.7728,35.8233,15100.0
2009-06-22 10:40:00,42.54,42.54,42.48,42.53,4100.0,35.8149,35.8149,35.7644,35.8065,4100.0
2009-06-22 10:50:00,42.55,42.6,42.5,42.52,10400.0,35.8233,35.8654,35.7813,35.7981,10400.0
2009-06-22 11:00:00,42.51,42.51,42.44,42.5,1500.0,35.7897,35.7897,35.7307,35.7813,1500.0
2009-06-22 11:10:00,42.5,42.53,42.46,42.53,7700.0,35.7813,35.8065,35.7476,35.8065,7700.0
2009-06-22 11:20:00,42.52,42.58,42.52,42.56,3400.0,35.7981,35.8486,35.7981,35.8318,3400.0
2009-06-22 11:30:00,42.49,42.54,42.38,42.39,12500.0,35.7728,35.8149,35.6802,35.6886,12500.0
2009-06-22 11:40:00,42.41,42.43,42.37,42.37,7000.0,35.7055,35.7223,35.6718,35.6718,7000.0
2009-06-22 11:50:00,42.35,42.41,42.33,42.35,9600.0,35.655,35.7055,35.6381,35.655,9600.0
2009-06-22 12:00:00,42.38,42.39,42.34,42.36,8900.0,35.6802,35.6886,35.6465,35.6634,8900.0
2009-06-22 12:10:00,42.35,42.41,42.35,42.38,6000.0,35.655,35.7055,35.655,35.6802,6000.0
2009-06-22 12:20:00,42.35,42.39,42.33,42.36,2900.0,35.655,35.6886,35.6381,35.6634,2900.0
2009-06-22 12:30:00,42.38,42.4,42.35,42.35,10400.0,35.6802,35.6971,35.655,35.655,10400.0
2009-06-22 12:40:00,42.35,42.38,42.3,42.3,2800.0,35.655,35.6802,35.6129,35.6129,2800.0
2009-06-22 12:50:00,42.33,42.37,42.32,42.37,1500.0,35.6381,35.6718,35.6297,35.6718,1500.0
2009-06-22 13:00:00,42.35,42.35,42.34,42.34,700.0,35.655,35.655,35.6465,35.6465,700.0
2009-06-22 13:10:00,42.32,42.34,42.25,42.27,7500.0,35.6297,35.6465,35.5708,35.5876,7500.0
2009-06-22 13:20:00,42.26,42.26,42.2,42.25,10100.0,35.5792,35.5792,35.5287,35.5708,10100.0
2009-06-22 13:30:00,42.25,42.32,42.25,42.32,7200.0,35.5708,35.6297,35.5708,35.6297,7200.0
2009-06-22 13:40:00,42.32,42.33,42.3,42.3,9500.0,35.6297,35.6381,35.6129,35.6129,9500.0
2009-06-22 13:50:00,42.31,42.34,42.29,42.34,8800.0,35.6213,35.6465,35.6045,35.6465,8800.0
2009-06-22 14:00:00,42.33,42.33,42.29,42.31,7900.0,35.6381,35.6381,35.6045,35.6213,7900.0
2009-06-22 14:10:00,42.3,42.34,42.29,42.34,4800.0,35.6129,35.6465,35.6045,35.6465,4800.0
2009-06-22 14:20:00,42.35,42.38,42.33,42.34,9500.0,35.655,35.6802,35.6381,35.6465,9500.0
2009-06-22 14:30:00,42.32,42.43,42.28,42.43,22000.0,35.6297,35.7223,35.596,35.7223,22000.0
2009-06-22 14:40:00,42.4,42.4,42.35,42.39,4700.0,35.6971,35.6971,35.655,35.6886,4700.0
2009-06-22 14:50:00,42.38,42.4,42.36,42.39,10500.0,35.6802,35.6971,35.6634,35.6886,10500.0
2009-06-22 15:00:00,42.41,42.47,42.4,42.41,17500.0,35.7055,35.756,35.6971,35.7055,17500.0
2009-06-22 15:10:00,42.4,42.45,42.37,42.43,12500.0,35.6971,35.7392,35.6718,35.7223,12500.0
2009-06-22 15:20:00,42.41,42.44,42.38,42.4,11400.0,35.7055,35.7307,35.6802,35.6971,11400.0
2009-06-22 15:30:00,42.45,42.46,42.38,42.46,22000.0,35.7392,35.7476,35.6802,35.7476,22000.0
2009-06-22 15:40:00,42.5,42.5,42.33,42.37,15500.0,35.7813,35.7813,35.6381,35.6718,15500.0
2009-06-22 15:50:00,42.37,42.37,42.22,42.24,16900.0,35.6718,35.6718,35.5455,35.5624,16900.0
2009-06-23 09:30:00,42.3,42.38,42.25,42.29,13700.0,35.6129,35.6802,35.5708,35.6045,13700.0
2009-06-23 09:40:00,42.3,42.33,42.2,42.2,1900.0,35.6129,35.6381,35.5287,35.5287,1900.0
2009-06-23 09:50:00,42.33,42.37,42.3,42.33,5200.0,35.6381,35.6718,35.6129,35.6381,5200.0
2009-06-23 10:00:00,42.31,42.38,42.2,42.27,6400.0,35.6213,35.6802,35.5287,35.5876,6400.0
2009-06-23 10:10:00,42.26,42.26,42.11,42.2,7300.0,35.5792,35.5792,35.4529,35.5287,7300.0
2009-06-23 10:20:00,42.2,42.25,42.1,42.1,17400.0,35.5287,35.5708,35.4445,35.4445,17400.0
2009-06-23 10:30:00,42.12,42.21,42.12,42.15,7200.0,35.4613,35.5371,35.4613,35.4866,7200.0
2009-06-23 10:40:00,42.13,42.13,42.02,42.06,9400.0,35.4697,35.4697,35.3771,35.4108,9400.0
2009-06-23 10:50:00,42.05,42.13,42.03,42.12,12800.0,35.4024,35.4697,35.3856,35.4613,12800.0
2009-06-23 11:00:00,42.11,42.11,41.99,42.01,12100.0,35.4529,35.4529,35.3519,35.3687,12100.0
2009-06-23 11:10:00,42.01,42.07,41.98,42.06,11500.0,35.3687,35.4192,35.3435,35.4108,11500.0
2009-06-23 11:20:00,42.1,42.15,42.08,42.12,4600.0,35.4445,35.4866,35.4276,35.4613,4600.0
2009-06-23 11:30:00,42.1,42.21,42.1,42.17,5500.0,35.4445,35.5371,35.4445,35.5034,5500.0
2009-06-23 11:40:00,42.17,42.17,42.14,42.16,2900.0,35.5034,35.5034,35.4782,35.495,2900.0
2009-06-23 11:50:00,42.17,42.22,42.17,42.22,5300.0,35.5034,35.5455,35.5034,35.5455,5300.0
2009-06-23 12:00:00,42.22,42.23,42.17,42.18,19700.0,35.5455,35.5539,35.5034,35.5118,19700.0
2009-06-23 12:10:00,42.16,42.16,42.08,42.12,5400.0,35.495,35.495,35.4276,35.4613,5400.0
2009-06-23 12:20:00,42.14,42.16,42.1,42.1,4800.0,35.4782,35.495,35.4445,35.4445,4800.0
2009-06-23 12:30:00,42.12,42.23,42.12,42.2,5000.0,35.4613,35.5539,35.4613,35.5287,5000.0
2009-06-23 12:40:00,42.2,42.22,42.16,42.22,10100.0,35.5287,35.5455,35.495,35.5455,10100.0
2009-06-23 12:50:00,42.22,42.22,42.15,42.18,8400.0,35.5455,35.5455,35.4866,35.5118,8400.0
2009-06-23 13:00:00,42.16,42.27,42.16,42.26,15400.0,35.495,35.5876,35.495,35.5792,15400.0
2009-06-23 13:10:00,42.3,42.3,42.25,42.29,5200.0,35.6129,35.6129,35.5708,35.6045,5200.0
2009-06-23 13:20:00,42.29,42.29,42.19,42.19,2300.0,35.6045,35.6045,35.5203,35.5203,2300.0
2009-06-23 13:30:00,42.2,42.25,42.2,42.23,6200.0,35.5287,35.5708,35.5287,35.5539,6200.0
2009-06-23 13:40:00,42.23,42.24,42.17,42.19,7300.0,35.5539,35.5624,35.5034,35.5203,7300.0
2009-06-23 13:50:00,42.19,42.21,42.1,42.11,6600.0,35.5203,35.5371,35.4445,35.4529,6600.0
2009-06-23 14:00:00,42.09,42.2,42.09,42.19,3800.0,35.4361,35.5287,35.4361,35.5203,3800.0
2009-06-23 14:10:00,42.2,42.33,42.19,42.3,6400.0,35.5287,35.6381,35.5203,35.6129,6400.0
2009-06-23 14:20:00,42.29,42.29,42.24,42.24,5500.0,35.6045,35.6045,35.5624,35.5624,5500.0
2009-06-23 14:30:00,42.26,42.26,42.17,42.17,8200.0,35.5792,35.5792,35.5034,35.5034,8200.0
2009-06-23 14:40:00,42.17,42.2,42.14,42.2,3900.0,35.5034,35.5287,35.4782,35.5287,3900.0
2009-06-23 14:50:00,42.2,42.3,42.2,42.23,7800.0,35.5287,35.6129,35.5287,35.5539,7800.0
2009-06-23 15:00:00,42.23,42.24,42.15,42.15,3900.0,35.5539,35.5624,35.4866,35.4866,3900.0
2009-06-23 15:10:00,42.15,42.27,42.15,42.25,12700.0,35.4866,35.5876,35.4866,35.5708,12700.0
2009-06-23 15:20:00,42.24,42.34,42.21,42.33,7100.0,35.5624,35.6465,35.5371,35.6381,7100.0
2009-06-23 15:30:00,42.31,42.31,42.21,42.27,12100.0,35.6213,35.6213,35.5371,35.5876,12100.0
2009-06-23 15:40:00,42.29,42.36,42.24,42.35,15600.0,35.6045,35.6634,35.5624,35.655,15600.0
2009-06-23 15:50:00,42.35,42.35,42.19,42.2,30900.0,35.655,35.655,35.5203,35.5287,30900.0
2009-06-24 09:30:00,42.42,42.59,42.39,42.55,82300.0,35.8358,35.9794,35.8105,35.9456,82300.0
2009-06-24 09:40:00,42.55,42.59,42.47,42.5,54200.0,35.9456,35.9794,35.878,35.9034,54200.0
2009-06-24 09:50:00,42.52,42.57,42.5,42.56,7900.0,35.9203,35.9625,35.9034,35.9541,7900.0
2009-06-24 10:00:00,42.55,42.67,42.5,42.66,10200.0,35.9456,36.047,35.9034,36.0386,10200.0
2009-06-24 10:10:00,42.64,42.74,42.64,42.72,7700.0,36.0217,36.1061,36.0217,36.0892,7700.0
2009-06-24 10:20:00,42.74,42.8,42.74,42.78,10000.0,36.1061,36.1568,36.1061,36.1399,10000.0
2009-06-24 10:30:00,42.77,42.77,42.69,42.74,6800.0,36.1315,36.1315,36.0639,36.1061,6800.0
2009-06-24 10:40:00,42.72,42.82,42.69,42.82,6500.0,36.0892,36.1737,36.0639,36.1737,6500.0
2009-06-24 10:50:00,42.82,42.84,42.79,42.8,7900.0,36.1737,36.1906,36.1484,36.1568,7900.0
2009-06-24 11:00:00,42.8,42.84,42.76,42.76,2700.0,36.1568,36.1906,36.123,36.123,2700.0
2009-06-24 11:10:00,42.75,42.78,42.75,42.78,1000.0,36.1146,36.1399,36.1146,36.1399,1000.0
2009-06-24 11:20:00,42.78,42.82,42.75,42.79,7200.0,36.1399,36.1737,36.1146,36.1484,7200.0
2009-06-24 11:30:00,42.81,42.81,42.76,42.77,3900.0,36.1653,36.1653,36.123,36.1315,3900.0
2009-06-24 11:40:00,42.75,42.76,42.72,42.74,10000.0,36.1146,36.123,36.0892,36.1061,10000.0
2009-06-24 11:50:00,42.73,42.75,42.71,42.74,29000.0,36.0977,36.1146,36.0808,36.1061,29000.0
2009-06-24 12:00:00,42.74,42.77,42.71,42.74,37800.0,36.1061,36.1315,36.0808,36.1061,37800.0
2009-06-24 12:10:00,42.73,42.74,42.68,42.68,4000.0,36.0977,36.1061,36.0554,36.0554,4000.0
2009-06-24 12:20:00,42.67,42.71,42.67,42.69,31300.0,36.047,36.0808,36.047,36.0639,31300.0
2009-06-24 12:30:00,42.69,42.69,42.68,42.68,2600.0,36.0639,36.0639,36.0554,36.0554,2600.0
2009-06-24 12:40:00,42.66,42.68,42.64,42.68,13900.0,36.0386,36.0554,36.0217,36.0554,13900.0
2009-06-24 12:50:00,42.68,42.7,42.67,42.68,5500.0,36.0554,36.0723,36.047,36.0554,5500.0
2009-06-24 13:00:00,42.69,42.74,42.69,42.74,4400.0,36.0639,36.1061,36.0639,36.1061,4400.0
2009-06-24 13:10:00,42.75,42.76,42.73,42.73,900.0,36.1146,36.123,36.0977,36.0977,900.0
2009-06-24 13:20:00,42.75,42.75,42.71,42.71,15600.0,36.1146,36.1146,36.0808,36.0808,15600.0
2009-06-24 13:30:00,42.71,42.72,42.68,42.7,3900.0,36.0808,36.0892,36.0554,36.0723,3900.0
2009-06-24 13:40:00,42.73,42.73,42.67,42.67,10000.0,36.0977,36.0977,36.047,36.047,10000.0
2009-06-24 13:50:00,42.68,42.69,42.67,42.67,7100.0,36.0554,36.0639,36.047,36.047,7100.0
2009-06-24 14:00:00,42.68,42.72,42.68,42.71,10200.0,36.0554,36.0892,36.0554,36.0808,10200.0
2009-06-24 14:10:00,42.72,42.78,42.5,42.67,32700.0,36.0892,36.1399,35.9034,36.047,32700.0
2009-06-24 14:20:00,42.66,42.74,42.49,42.51,13500.0,36.0386,36.1061,35.8949,35.9118,13500.0
2009-06-24 14:30:00,42.52,42.54,42.32,42.35,17700.0,35.9203,35.9372,35.7513,35.7767,17700.0
2009-06-24 14:40:00,42.34,42.52,42.33,42.44,6800.0,35.7682,35.9203,35.7598,35.8527,6800.0
2009-06-24 14:50:00,42.44,42.59,42.44,42.46,14600.0,35.8527,35.9794,35.8527,35.8696,14600.0
2009-06-24 15:00:00,42.46,42.52,42.27,42.29,15900.0,35.8696,35.9203,35.7091,35.726,15900.0
2009-06-24 15:10:00,42.28,42.37,42.25,42.32,21200.0,35.7175,35.7936,35.6922,35.7513,21200.0
2009-06-24 15:20:00,42.31,42.46,42.3,42.42,10100.0,35.7429,35.8696,35.7344,35.8358,10100.0
2009-06-24 15:30:00,42.43,42.45,42.38,42.41,8100.0,35.8443,35.8611,35.802,35.8274,8100.0
2009-06-24 15:40:00,42.4,42.51,42.3,42.5,14200.0,35.8189,35.9118,35.7344,35.9034,14200.0
2009-06-24 15:50:00,42.49,42.52,42.4,42.48,17200.0,35.8949,35.9203,35.8189,35.8865,17200.0
2009-06-25 09:30:00,42.34,42.39,42.24,42.36,24400.0,35.7682,35.8105,35.6837,35.7851,24400.0
2009-06-25 09:40:00,42.39,42.51,42.36,42.47,9400.0,35.8105,35.9118,35.7851,35.878,9400.0
2009-06-25 09:50:00,42.49,42.75,42.49,42.71,7500.0,35.8949,36.1146,35.8949,36.0808,7500.0
2009-06-25 10:00:00,42.74,42.87,42.73,42.84,4600.0,36.1061,36.216,36.0977,36.1906,4600.0
2009-06-25 10:10:00,42.93,43.02,42.89,42.97,6900.0,36.2666,36.3427,36.2329,36.3004,6900.0
2009-06-25 10:20:00,43.0,43.0,42.91,42.98,7200.0,36.3258,36.3258,36.2497,36.3089,7200.0
2009-06-25 10:30:00,42.96,42.99,42.93,42.95,7300.0,36.292,36.3173,36.2666,36.2835,7300.0
2009-06-25 10:40:00,42.94,42.94,42.86,42.86,5700.0,36.2751,36.2751,36.2075,36.2075,5700.0
2009-06-25 10:50:00,42.86,42.89,42.83,42.87,3200.0,36.2075,36.2329,36.1822,36.216,3200.0
2009-06-25 11:00:00,42.86,42.95,42.86,42.94,5900.0,36.2075,36.2835,36.2075,36.2751,5900.0
2009-06-25 11:10:00,42.92,42.92,42.87,42.9,4500.0,36.2582,36.2582,36.216,36.2413,4500.0
2009-06-25 11:20:00,42.91,43.05,42.91,43.03,3400.0,36.2497,36.368,36.2497,36.3511,3400.0
2009-06-25 11:30:00,43.11,43.16,43.09,43.12,7300.0,36.4187,36.4609,36.4018,36.4272,7300.0
2009-06-25 11:40:00,43.15,43.22,43.15,43.22,14600.0,36.4525,36.5116,36.4525,36.5116,14600.0
2009-06-25 11:50:00,43.19,43.27,43.18,43.25,3600.0,36.4863,36.5539,36.4778,36.537,3600.0
2009-06-25 12:00:00,43.28,43.33,43.28,43.31,7300.0,36.5623,36.6046,36.5623,36.5877,7300.0
2009-06-25 12:10:00,43.29,43.31,43.28,43.3,4900.0,36.5708,36.5877,36.5623,36.5792,4900.0
2009-06-25 12:20:00,43.3,43.35,43.3,43.31,3700.0,36.5792,36.6215,36.5792,36.5877,3700.0
2009-06-25 12:30:00,43.35,43.35,43.26,43.27,3000.0,36.6215,36.6215,36.5454,36.5539,3000.0
2009-06-25 12:40:00,43.26,43.28,43.23,43.28,17300.0,36.5454,36.5623,36.5201,36.5623,17300.0
2009-06-25 12:50:00,43.25,43.27,43.25,43.27,800.0,36.537,36.5539,36.537,36.5539,800.0
2009-06-25 13:00:00,43.21,43.42,43.21,43.42,4400.0,36.5032,36.6806,36.5032,36.6806,4400.0
2009-06-25 13:10:00,43.42,43.46,43.38,43.46,5900.0,36.6806,36.7144,36.6468,36.7144,5900.0
2009-06-25 13:20:00,43.44,43.46,43.4,43.43,3800.0,36.6975,36.7144,36.6637,36.689,3800.0
2009-06-25 13:30:00,43.45,43.45,43.38,43.4,8500.0,36.7059,36.7059,36.6468,36.6637,8500.0
2009-06-25 13:40:00,43.39,43.41,43.36,43.37,3900.0,36.6552,36.6721,36.6299,36.6384,3900.0
2009-06-25 13:50:00,43.37,43.39,43.37,43.37,2200.0,36.6384,36.6552,36.6384,36.6384,2200.0
2009-06-25 14:00:00,43.37,43.37,43.26,43.26,5400.0,36.6384,36.6384,36.5454,36.5454,5400.0
2009-06-25 14:10:00,43.27,43.28,43.18,43.2,3700.0,36.5539,36.5623,36.4778,36.4947,3700.0
2009-06-25 14:20:00,43.2,43.29,43.2,43.29,4000.0,36.4947,36.5708,36.4947,36.5708,4000.0
2009-06-25 14:30:00,43.3,43.3,43.21,43.21,3900.0,36.5792,36.5792,36.5032,36.5032,3900.0
2009-06-25 14:40:00,43.22,43.29,43.2,43.28,5100.0,36.5116,36.5708,36.4947,36.5623,5100.0
2009-06-25 14:50:00,43.28,43.32,43.22,43.28,9000.0,36.5623,36.5961,36.5116,36.5623,9000.0
2009-06-25 15:00:00,43.27,43.39,43.25,43.37,16800.0,36.5539,36.6552,36.537,36.6384,16800.0
2009-06-25 15:10:00,43.38,43.4,43.27,43.31,7200.0,36.6468,36.6637,36.5539,36.5877,7200.0
2009-06-25 15:20:00,43.32,43.38,43.29,43.34,13900.0,36.5961,36.6468,36.5708,36.613,13900.0
2009-06-25 15:30:00,43.35,43.35,43.14,43.17,19100.0,36.6215,36.6215,36.444,36.4694,19100.0
2009-06-25 15:40:00,43.2,43.36,43.18,43.33,15600.0,36.4947,36.6299,36.4778,36.6046,15600.0
2009-06-25 15:50:00,43.34,43.44,43.3,43.38,27100.0,36.613,36.6975,36.5792,36.6468,27100.0
2009-06-26 09:30:00,43.29,43.3,43.19,43.3,6700.0,36.5708,36.5792,36.4863,36.5792,6700.0
2009-06-26 09:40:00,43.27,43.39,43.27,43.38,12200.0,36.5539,36.6552,36.5539,36.6468,12200.0
2009-06-26 09:50:00,43.27,43.41,43.22,43.22,7300.0,36.5539,36.6721,36.5116,36.5116,7300.0
2009-06-26 10:00:00,43.2,43.3,43.2,43.21,7400.0,36.4947,36.5792,36.4947,36.5032,7400.0
2009-06-26 10:10:00,43.26,43.28,43.18,43.25,5500.0,36.5454,36.5623,36.4778,36.537,5500.0
2009-06-26 10:20:00,43.27,43.37,43.27,43.3,3900.0,36.5539,36.6384,36.5539,36.5792,3900.0
2009-06-26 10:30:00,43.32,43.36,43.26,43.27,17800.0,36.5961,36.6299,36.5454,36.5539,17800.0
2009-06-26 10:40:00,43.26,43.26,43.19,43.24,3800.0,36.5454,36.5454,36.4863,36.5285,3800.0
2009-06-26 10:50:00,43.23,43.27,43.2,43.25,5000.0,36.5201,36.5539,36.4947,36.537,5000.0
2009-06-26 11:00:00,43.19,43.23,43.14,43.23,7600.0,36.4863,36.5201,36.444,36.5201,7600.0
2009-06-26 11:10:00,43.21,43.24,43.2,43.23,3100.0,36.5032,36.5285,36.4947,36.5201,3100.0
2009-06-26 11:20:00,43.23,43.23,43.21,43.23,700.0,36.5201,36.5201,36.5032,36.5201,700.0
2009-06-26 11:30:00,43.25,43.25,43.23,43.24,4700.0,36.537,36.537,36.5201,36.5285,4700.0
2009-06-26 11:40:00,43.22,43.22,43.18,43.2,2400.0,36.5116,36.5116,36.4778,36.4947,2400.0
2009-06-26 11:50:00,43.21,43.28,43.21,43.28,1200.0,36.5032,36.5623,36.5032,36.5623,1200.0
2009-06-26 12:00:00,43.28,43.36,43.27,43.32,4700.0,36.5623,36.6299,36.5539,36.5961,4700.0
2009-06-26 12:10:00,43.31,43.33,43.28,43.28,4200.0,36.5877,36.6046,36.5623,36.5623,4200.0
2009-06-26 12:20:00,43.25,43.29,43.25,43.28,8100.0,36.537,36.5708,36.537,36.5623,8100.0
2009-06-26 12:30:00,43.28,43.3,43.25,43.3,4300.0,36.5623,36.5792,36.537,36.5792,4300.0
2009-06-26 12:40:00,43.3,43.37,43.29,43.37,2400.0,36.5792,36.6384,36.5708,36.6384,2400.0
2009-06-26 12:50:00,43.38,43.38,43.35,43.36,2400.0,36.6468,36.6468,36.6215,36.6299,2400.0
2009-06-26 13:00:00,43.32,43.32,43.28,43.32,1200.0,36.5961,36.5961,36.5623,36.5961,1200.0
2009-06-26 13:10:00,43.29,43.3,43.28,43.3,2800.0,36.5708,36.5792,36.5623,36.5792,2800.0
2009-06-26 13:20:00,43.29,43.32,43.27,43.3,10100.0,36.5708,36.5961,36.5539,36.5792,10100.0
2009-06-26 13:30:00,43.27,43.28,43.25,43.28,2500.0,36.5539,36.5623,36.537,36.5623,2500.0
2009-06-26 13:40:00,43.29,43.32,43.26,43.3,2200.0,36.5708,36.5961,36.5454,36.5792,2200.0
2009-06-26 13:50:00,43.29,43.32,43.27,43.28,2700.0,36.5708,36.5961,36.5539,36.5623,2700.0
2009-06-26 14:00:00,43.25,43.26,43.23,43.25,1600.0,36.537,36.5454,36.5201,36.537,1600.0
2009-06-26 14:10:00,43.25,43.29,43.24,43.27,1400.0,36.537,36.5708,36.5285,36.5539,1400.0
2009-06-26 14:20:00,43.28,43.28,43.25,43.26,1400.0,36.5623,36.5623,36.537,36.5454,1400.0
2009-06-26 14:30:00,43.25,43.3,43.23,43.25,4600.0,36.537,36.5792,36.5201,36.537,4600.0
2009-06-26 14:40:00,43.27,43.3,43.24,43.29,3500.0,36.5539,36.5792,36.5285,36.5708,3500.0
2009-06-26 14:50:00,43.28,43.34,43.28,43.34,2700.0,36.5623,36.613,36.5623,36.613,2700.0
2009-06-26 15:00:00,43.39,43.41,43.37,43.38,6700.0,36.6552,36.6721,36.6384,36.6468,6700.0
2009-06-26 15:10:00,43.39,43.39,43.33,43.35,5100.0,36.6552,36.6552,36.6046,36.6215,5100.0
2009-06-26 15:20:00,43.35,43.37,43.32,43.35,23000.0,36.6215,36.6384,36.5961,36.6215,23000.0
2009-06-26 15:30:00,43.37,43.38,43.32,43.33,3700.0,36.6384,36.6468,36.5961,36.6046,3700.0
2009-06-26 15:40:00,43.35,43.49,43.35,43.43,10300.0,36.6215,36.7397,36.6215,36.689,10300.0
2009-06-26 15:50:00,43.45,43.48,43.28,43.28,45000.0,36.7059,36.7313,36.5623,36.5623,45000.0
2009-06-29 09:30:00,43.48,43.51,43.37,43.38,15000.0,36.7313,36.7566,36.6384,36.6468,15000.0
2009-06-29 09:40:00,43.36,43.43,43.29,43.3,7900.0,36.6299,36.689,36.5708,36.5792,7900.0
2009-06-29 09:50:00,43.29,43.3,43.23,43.29,5400.0,36.5708,36.5792,36.5201,36.5708,5400.0
2009-06-29 10:00:00,43.29,43.31,43.21,43.31,6900.0,36.5708,36.5877,36.5032,36.5877,6900.0
2009-06-29 10:10:00,43.34,43.47,43.34,43.47,600.0,36.613,36.7228,36.613,36.7228,600.0
2009-06-29 10:20:00,43.47,43.55,43.45,43.55,2800.0,36.7228,36.7904,36.7059,36.7904,2800.0
2009-06-29 10:30:00,43.61,43.65,43.58,43.63,4900.0,36.8411,36.8749,36.8158,36.858,4900.0
2009-06-29 10:40:00,43.61,43.69,43.6,43.67,2000.0,36.8411,36.9087,36.8327,36.8918,2000.0
2009-06-29 10:50:00,43.67,43.67,43.63,43.66,2200.0,36.8918,36.8918,36.858,36.8833,2200.0
2009-06-29 11:00:00,43.67,43.67,43.62,43.64,4500.0,36.8918,36.8918,36.8495,36.8664,4500.0
2009-06-29 11:10:00,43.64,43.71,43.64,43.66,16400.0,36.8664,36.9256,36.8664,36.8833,16400.0
2009-06-29 11:20:00,43.66,43.7,43.65,43.69,6500.0,36.8833,36.9171,36.8749,36.9087,6500.0
2009-06-29 11:30:00,43.68,43.7,43.63,43.63,4700.0,36.9002,36.9171,36.858,36.858,4700.0
2009-06-29 11:40:00,43.63,43.69,43.63,43.69,2500.0,36.858,36.9087,36.858,36.9087,2500.0
2009-06-29 11:50:00,43.69,43.72,43.68,43.72,3500.0,36.9087,36.934,36.9002,36.934,3500.0
2009-06-29 12:00:00,43.73,43.73,43.68,43.69,2100.0,36.9425,36.9425,36.9002,36.9087,2100.0
2009-06-29 12:10:00,43.69,43.7,43.68,43.7,7100.0,36.9087,36.9171,36.9002,36.9171,7100.0
2009-06-29 12:20:00,43.69,43.71,43.68,43.7,3700.0,36.9087,36.9256,36.9002,36.9171,3700.0
2009-06-29 12:30:00,43.7,43.74,43.68,43.7,6900.0,36.9171,36.9509,36.9002,36.9171,6900.0
2009-06-29 12:40:00,43.69,43.71,43.68,43.7,3400.0,36.9087,36.9256,36.9002,36.9171,3400.0
2009-06-29 12:50:00,43.69,43.7,43.66,43.66,5300.0,36.9087,36.9171,36.8833,36.8833,5300.0
2009-06-29 13:00:00,43.65,43.69,43.65,43.68,4500.0,36.8749,36.9087,36.8749,36.9002,4500.0
2009-06-29 13:10:00,43.67,43.71,43.67,43.68,3200.0,36.8918,36.9256,36.8918,36.9002,3200.0
2009-06-29 13:20:00,43.66,43.68,43.65,43.67,5200.0,36.8833,36.9002,36.8749,36.8918,5200.0
2009-06-29 13:30:00,43.66,43.67,43.63,43.67,3100.0,36.8833,36.8918,36.858,36.8918,3100.0
2009-06-29 13:40:00,43.66,43.66,43.62,43.64,5100.0,36.8833,36.8833,36.8495,36.8664,5100.0
2009-06-29 13:50:00,43.64,43.65,43.6,43.65,5400.0,36.8664,36.8749,36.8327,36.8749,5400.0
2009-06-29 14:00:00,43.62,43.62,43.55,43.59,6300.0,36.8495,36.8495,36.7904,36.8242,6300.0
2009-06-29 14:10:00,43.59,43.64,43.59,43.62,6100.0,36.8242,36.8664,36.8242,36.8495,6100.0
2009-06-29 14:20:00,43.59,43.61,43.59,43.6,7900.0,36.8242,36.8411,36.8242,36.8327,7900.0
2009-06-29 14:30:00,43.62,43.63,43.59,43.59,5400.0,36.8495,36.858,36.8242,36.8242,5400.0
2009-06-29 14:40:00,43.58,43.61,43.56,43.61,6000.0,36.8158,36.8411,36.7989,36.8411,6000.0
2009-06-29 14:50:00,43.59,43.65,43.58,43.63,2400.0,36.8242,36.8749,36.8158,36.858,2400.0
2009-06-29 15:00:00,43.65,43.7,43.63,43.63,27500.0,36.8749,36.9171,36.858,36.858,27500.0
2009-06-29 15:10:00,43.64,43.7,43.62,43.69,7500.0,36.8664,36.9171,36.8495,36.9087,7500.0
2009-06-29 15:20:00,43.67,43.71,43.67,43.69,13300.0,36.8918,36.9256,36.8918,36.9087,13300.0
2009-06-29 15:30:00,43.67,43.67,43.57,43.57,7600.0,36.8918,36.8918,36.8073,36.8073,7600.0
2009-06-29 15:40:00,43.59,43.66,43.57,43.58,13100.0,36.8242,36.8833,36.8073,36.8158,13100.0
2009-06-29 15:50:00,43.56,43.66,43.52,43.65,14800.0,36.7989,36.8833,36.7651,36.8749,14800.0
2009-06-30 09:30:00,43.68,43.78,43.61,43.77,26200.0,36.9002,36.9847,36.8411,36.9763,26200.0
2009-06-30 09:40:00,43.78,43.83,43.74,43.76,16900.0,36.9847,37.027,36.9509,36.9678,16900.0
2009-06-30 09:50:00,43.75,43.78,43.7,43.78,2400.0,36.9594,36.9847,36.9171,36.9847,2400.0
2009-06-30 10:00:00,43.77,43.78,43.48,43.55,29100.0,36.9763,36.9847,36.7313,36.7904,29100.0
2009-06-30 10:10:00,43.54,43.55,43.38,43.38,12000.0,36.782,36.7904,36.6468,36.6468,12000.0
2009-06-30 10:20:00,43.39,43.41,43.29,43.31,5900.0,36.6552,36.6721,36.5708,36.5877,5900.0
2009-06-30 10:30:00,43.31,43.31,43.19,43.21,8200.0,36.5877,36.5877,36.4863,36.5032,8200.0
2009-06-30 10:40:00,43.23,43.28,43.19,43.28,5500.0,36.5201,36.5623,36.4863,36.5623,5500.0
2009-06-30 10:50:00,43.29,43.29,43.28,43.29,1100.0,36.5708,36.5708,36.5623,36.5708,1100.0
2009-06-30 11:00:00,43.3,43.3,43.23,43.23,2100.0,36.5792,36.5792,36.5201,36.5201,2100.0
2009-06-30 11:10:00,43.21,43.23,43.2,43.23,3900.0,36.5032,36.5201,36.4947,36.5201,3900.0
2009-06-30 11:20:00,43.24,43.26,43.22,43.24,1800.0,36.5285,36.5454,36.5116,36.5285,1800.0
2009-06-30 11:30:00,43.2,43.2,43.1,43.12,27800.0,36.4947,36.4947,36.4103,36.4272,27800.0
2009-06-30 11:40:00,43.12,43.2,43.12,43.17,124300.0,36.4272,36.4947,36.4272,36.4694,124300.0
2009-06-30 11:50:00,43.15,43.17,43.13,43.16,11300.0,36.4525,36.4694,36.4356,36.4609,11300.0
2009-06-30 12:00:00,43.16,43.18,43.14,43.18,4300.0,36.4609,36.4778,36.444,36.4778,4300.0
2009-06-30 12:10:00,43.18,43.22,43.17,43.17,14500.0,36.4778,36.5116,36.4694,36.4694,14500.0
2009-06-30 12:20:00,43.18,43.21,43.12,43.21,6300.0,36.4778,36.5032,36.4272,36.5032,6300.0
2009-06-30 12:30:00,43.21,43.26,43.19,43.19,10100.0,36.5032,36.5454,36.4863,36.4863,10100.0
2009-06-30 12:40:00,43.21,43.27,43.21,43.22,71500.0,36.5032,36.5539,36.5032,36.5116,71500.0
2009-06-30 12:50:00,43.22,43.25,43.22,43.24,8500.0,36.5116,36.537,36.5116,36.5285,8500.0
2009-06-30 13:00:00,43.23,43.23,43.17,43.2,7800.0,36.5201,36.5201,36.4694,36.4947,7800.0
2009-06-30 13:10:00,43.2,43.21,43.16,43.16,20700.0,36.4947,36.5032,36.4609,36.4609,20700.0
2009-06-30 13:20:00,43.15,43.18,43.15,43.16,6200.0,36.4525,36.4778,36.4525,36.4609,6200.0
2009-06-30 13:30:00,43.15,43.17,43.15,43.17,4500.0,36.4525,36.4694,36.4525,36.4694,4500.0
2009-06-30 13:40:00,43.19,43.21,43.18,43.18,3200.0,36.4863,36.5032,36.4778,36.4778,3200.0
2009-06-30 13:50:00,43.18,43.18,43.12,43.12,6500.0,36.4778,36.4778,36.4272,36.4272,6500.0
2009-06-30 14:00:00,43.11,43.15,43.1,43.14,8900.0,36.4187,36.4525,36.4103,36.444,8900.0
2009-06-30 14:10:00,43.16,43.19,43.16,43.19,3500.0,36.4609,36.4863,36.4609,36.4863,3500.0
2009-06-30 14:20:00,43.18,43.22,43.16,43.21,11300.0,36.4778,36.5116,36.4609,36.5032,11300.0
2009-06-30 14:30:00,43.21,43.26,43.17,43.26,10500.0,36.5032,36.5454,36.4694,36.5454,10500.0
2009-06-30 14:40:00,43.25,43.3,43.24,43.24,46700.0,36.537,36.5792,36.5285,36.5285,46700.0
2009-06-30 14:50:00,43.23,43.28,43.23,43.24,4400.0,36.5201,36.5623,36.5201,36.5285,4400.0
2009-06-30 15:00:00,43.24,43.27,43.21,43.22,12700.0,36.5285,36.5539,36.5032,36.5116,12700.0
2009-06-30 15:10:00,43.23,43.3,43.21,43.23,12400.0,36.5201,36.5792,36.5032,36.5201,12400.0
2009-06-30 15:20:00,43.23,43.33,43.21,43.31,22600.0,36.5201,36.6046,36.5032,36.5877,22600.0
2009-06-30 15:30:00,43.34,43.41,43.33,43.4,85100.0,36.613,36.6721,36.6046,36.6637,85100.0
2009-06-30 15:40:00,43.36,43.41,43.29,43.39,250400.0,36.6299,36.6721,36.5708,36.6552,250400.0
2009-06-30 15:50:00,43.39,43.39,43.23,43.37,49100.0,36.6552,36.6552,36.5201,36.6384,49100.0
2009-07-01 09:30:00,43.6,43.66,43.57,43.65,12400.0,36.8327,36.8833,36.8073,36.8749,12400.0
2009-07-01 09:40:00,43.63,43.68,43.59,43.66,7900.0,36.858,36.9002,36.8242,36.8833,7900.0
2009-07-01 09:50:00,43.7,43.75,43.7,43.75,15700.0,36.9171,36.9594,36.9171,36.9594,15700.0
2009-07-01 10:00:00,43.73,43.73,43.56,43.62,18000.0,36.9425,36.9425,36.7989,36.8495,18000.0
2009-07-01 10:10:00,43.63,43.78,43.58,43.77,4400.0,36.858,36.9847,36.8158,36.9763,4400.0
2009-07-01 10:20:00,43.79,43.89,43.77,43.89,2900.0,36.9932,37.0776,36.9763,37.0776,2900.0
2009-07-01 10:30:00,43.89,43.9,43.86,43.87,6600.0,37.0776,37.0861,37.0523,37.0607,6600.0
2009-07-01 10:40:00,43.87,43.89,43.87,43.87,7600.0,37.0607,37.0776,37.0607,37.0607,7600.0
2009-07-01 10:50:00,43.86,43.87,43.84,43.84,5000.0,37.0523,37.0607,37.0354,37.0354,5000.0
2009-07-01 11:00:00,43.85,43.86,43.83,43.84,7400.0,37.0438,37.0523,37.027,37.0354,7400.0
2009-07-01 11:10:00,43.81,43.84,43.81,43.84,2100.0,37.0101,37.0354,37.0101,37.0354,2100.0
2009-07-01 11:20:00,43.81,43.81,43.73,43.73,5400.0,37.0101,37.0101,36.9425,36.9425,5400.0
2009-07-01 11:30:00,43.73,43.8,43.73,43.77,6500.0,36.9425,37.0016,36.9425,36.9763,6500.0
2009-07-01 11:40:00,43.76,43.76,43.73,43.74,13500.0,36.9678,36.9678,36.9425,36.9509,13500.0
2009-07-01 11:50:00,43.74,43.79,43.74,43.77,5700.0,36.9509,36.9932,36.9509,36.9763,5700.0
2009-07-01 12:00:00,43.76,43.81,43.73,43.79,5000.0,36.9678,37.0101,36.9425,36.9932,5000.0
2009-07-01 12:10:00,43.81,43.81,43.72,43.76,6800.0,37.0101,37.0101,36.934,36.9678,6800.0
2009-07-01 12:20:00,43.79,43.81,43.79,43.79,1500.0,36.9932,37.0101,36.9932,36.9932,1500.0
2009-07-01 12:30:00,43.78,43.79,43.75,43.76,55800.0,36.9847,36.9932,36.9594,36.9678,55800.0
2009-07-01 12:40:00,43.75,43.77,43.74,43.76,4300.0,36.9594,36.9763,36.9509,36.9678,4300.0
2009-07-01 12:50:00,43.76,43.76,43.69,43.69,2400.0,36.9678,36.9678,36.9087,36.9087,2400.0
2009-07-01 13:00:00,43.7,43.72,43.69,43.72,400.0,36.9171,36.934,36.9087,36.934,400.0
2009-07-01 13:10:00,43.72,43.73,43.71,43.71,800.0,36.934,36.9425,36.9256,36.9256,800.0
2009-07-01 13:20:00,43.72,43.73,43.68,43.71,4400.0,36.934,36.9425,36.9002,36.9256,4400.0
2009-07-01 13:30:00,43.76,43.76,43.72,43.75,26700.0,36.9678,36.9678,36.934,36.9594,26700.0
2009-07-01 13:40:00,43.75,43.75,43.7,43.71,6300.0,36.9594,36.9594,36.9171,36.9256,6300.0
2009-07-01 13:50:00,43.71,43.71,43.71,43.71,0.0,36.9256,36.9256,36.9256,36.9256,0.0
2009-07-01 14:00:00,43.71,43.71,43.62,43.62,3600.0,36.9256,36.9256,36.8495,36.8495,3600.0
2009-07-01 14:10:00,43.59,43.63,43.59,43.61,2000.0,36.8242,36.858,36.8242,36.8411,2000.0
2009-07-01 14:20:00,43.61,43.64,43.61,43.63,3100.0,36.8411,36.8664,36.8411,36.858,3100.0
2009-07-01 14:30:00,43.64,43.64,43.58,43.61,5400.0,36.8664,36.8664,36.8158,36.8411,5400.0
2009-07-01 14:40:00,43.63,43.66,43.63,43.63,5200.0,36.858,36.8833,36.858,36.858,5200.0
2009-07-01 14:50:00,43.65,43.65,43.56,43.6,5000.0,36.8749,36.8749,36.7989,36.8327,5000.0
2009-07-01 15:00:00,43.59,43.64,43.59,43.63,2300.0,36.8242,36.8664,36.8242,36.858,2300.0
2009-07-01 15:10:00,43.62,43.63,43.58,43.6,9500.0,36.8495,36.858,36.8158,36.8327,9500.0
2009-07-01 15:20:00,43.61,43.65,43.54,43.54,11800.0,36.8411,36.8749,36.782,36.782,11800.0
2009-07-01 15:30:00,43.55,43.57,43.55,43.57,4000.0,36.7904,36.8073,36.7904,36.8073,4000.0
2009-07-01 15:40:00,43.58,43.59,43.48,43.49,6500.0,36.8158,36.8242,36.7313,36.7397,6500.0
2009-07-01 15:50:00,43.48,43.55,43.44,43.48,22600.0,36.7313,36.7904,36.6975,36.7313,22600.0
2009-07-02 09:30:00,43.04,43.04,42.67,42.67,20300.0,36.3596,36.3596,36.047,36.047,20300.0
2009-07-02 09:40:00,42.65,42.69,42.6,42.69,5800.0,36.0301,36.0639,35.9879,36.0639,5800.0
2009-07-02 09:50:00,42.69,42.69,42.55,42.61,9000.0,36.0639,36.0639,35.9456,35.9963,9000.0
2009-07-02 10:00:00,42.62,42.64,42.47,42.49,15200.0,36.0048,36.0217,35.878,35.8949,15200.0
2009-07-02 10:10:00,42.5,42.57,42.49,42.52,8200.0,35.9034,35.9625,35.8949,35.9203,8200.0
2009-07-02 10:20:00,42.55,42.56,42.47,42.52,6300.0,35.9456,35.9541,35.878,35.9203,6300.0
2009-07-02 10:30:00,42.5,42.59,42.49,42.57,4400.0,35.9034,35.9794,35.8949,35.9625,4400.0
2009-07-02 10:40:00,42.57,42.58,42.55,42.57,2500.0,35.9625,35.971,35.9456,35.9625,2500.0
2009-07-02 10:50:00,42.57,42.65,42.57,42.61,3800.0,35.9625,36.0301,35.9625,35.9963,3800.0
2009-07-02 11:00:00,42.6,42.63,42.58,42.63,5700.0,35.9879,36.0132,35.971,36.0132,5700.0
2009-07-02 11:10:00,42.65,42.65,42.61,42.62,7700.0,36.0301,36.0301,35.9963,36.0048,7700.0
2009-07-02 11:20:00,42.61,42.62,42.57,42.58,2200.0,35.9963,36.0048,35.9625,35.971,2200.0
2009-07-02 11:30:00,42.58,42.58,42.55,42.58,5000.0,35.971,35.971,35.9456,35.971,5000.0
2009-07-02 11:40:00,42.58,42.58,42.52,42.52,800.0,35.971,35.971,35.9203,35.9203,800.0
2009-07-02 11:50:00,42.55,42.55,42.52,42.54,600.0,35.9456,35.9456,35.9203,35.9372,600.0
2009-07-02 12:00:00,42.55,42.57,42.55,42.57,1800.0,35.9456,35.9625,35.9456,35.9625,1800.0
2009-07-02 12:10:00,42.56,42.6,42.55,42.57,9800.0,35.9541,35.9879,35.9456,35.9625,9800.0
2009-07-02 12:20:00,42.58,42.59,42.55,42.57,21600.0,35.971,35.9794,35.9456,35.9625,21600.0
2009-07-02 12:30:00,42.57,42.57,42.53,42.55,13900.0,35.9625,35.9625,35.9287,35.9456,13900.0
2009-07-02 12:40:00,42.55,42.57,42.53,42.56,4000.0,35.9456,35.9625,35.9287,35.9541,4000.0
2009-07-02 12:50:00,42.56,42.58,42.55,42.57,3700.0,35.9541,35.971,35.9456,35.9625,3700.0
2009-07-02 13:00:00,42.6,42.6,42.59,42.6,700.0,35.9879,35.9879,35.9794,35.9879,700.0
2009-07-02 13:10:00,42.6,42.63,42.59,42.61,7400.0,35.9879,36.0132,35.9794,35.9963,7400.0
2009-07-02 13:20:00,42.6,42.63,42.58,42.61,4000.0,35.9879,36.0132,35.971,35.9963,4000.0
2009-07-02 13:30:00,42.6,42.61,42.56,42.58,9100.0,35.9879,35.9963,35.9541,35.971,9100.0
2009-07-02 13:40:00,42.6,42.63,42.6,42.6,2000.0,35.9879,36.0132,35.9879,35.9879,2000.0
2009-07-02 13:50:00,42.59,42.6,42.54,42.58,24100.0,35.9794,35.9879,35.9372,35.971,24100.0
2009-07-02 14:00:00,42.59,42.63,42.57,42.63,8400.0,35.9794,36.0132,35.9625,36.0132,8400.0
2009-07-02 14:10:00,42.61,42.62,42.56,42.58,12000.0,35.9963,36.0048,35.9541,35.971,12000.0
2009-07-02 14:20:00,42.58,42.61,42.57,42.6,2200.0,35.971,35.9963,35.9625,35.9879,2200.0
2009-07-02 14:30:00,42.56,42.64,42.56,42.62,3400.0,35.9541,36.0217,35.9541,36.0048,3400.0
2009-07-02 14:40:00,42.63,42.63,42.58,42.58,8700.0,36.0132,36.0132,35.971,35.971,8700.0
2009-07-02 14:50:00,42.6,42.61,42.58,42.61,6800.0,35.9879,35.9963,35.971,35.9963,6800.0
2009-07-02 15:00:00,42.6,42.63,42.6,42.62,5900.0,35.9879,36.0132,35.9879,36.0048,5900.0
2009-07-02 15:10:00,42.62,42.62,42.6,42.61,5800.0,36.0048,36.0048,35.9879,35.9963,5800.0
2009-07-02 15:20:00,42.6,42.6,42.45,42.46,36800.0,35.9879,35.9879,35.8611,35.8696,36800.0
2009-07-02 15:30:00,42.45,42.51,42.41,42.51,10400.0,35.8611,35.9118,35.8274,35.9118,10400.0
2009-07-02 15:40:00,42.5,42.57,42.49,42.55,5500.0,35.9034,35.9625,35.8949,35.9456,5500.0
2009-07-02 15:50:00,42.54,42.54,42.41,42.45,17000.0,35.9372,35.9372,35.8274,35.8611,17000.0
2009-07-06 09:30:00,42.1,42.24,41.98,42.24,29400.0,35.5655,35.6837,35.4641,35.6837,29400.0
2009-07-06 09:40:00,42.25,42.36,42.22,42.35,11100.0,35.6922,35.7851,35.6668,35.7767,11100.0
2009-07-06 09:50:00,42.35,42.35,42.23,42.29,6200.0,35.7767,35.7767,35.6753,35.726,6200.0
2009-07-06 10:00:00,42.29,42.37,42.16,42.16,8300.0,35.726,35.7936,35.6162,35.6162,8300.0
2009-07-06 10:10:00,42.14,42.14,42.02,42.03,3600.0,35.5993,35.5993,35.4979,35.5063,3600.0
2009-07-06 10:20:00,42.0,42.02,41.94,42.01,12700.0,35.481,35.4979,35.4303,35.4894,12700.0
2009-07-06 10:30:00,41.99,41.99,41.94,41.96,17200.0,35.4725,35.4725,35.4303,35.4472,17200.0
2009-07-06 10:40:00,41.96,42.06,41.95,42.03,2700.0,35.4472,35.5317,35.4388,35.5063,2700.0
2009-07-06 10:50:00,42.02,42.07,41.98,42.04,6100.0,35.4979,35.5401,35.4641,35.5148,6100.0
2009-07-06 11:00:00,42.05,42.07,42.04,42.05,2600.0,35.5232,35.5401,35.5148,35.5232,2600.0
2009-07-06 11:10:00,42.06,42.1,42.06,42.1,3300.0,35.5317,35.5655,35.5317,35.5655,3300.0
2009-07-06 11:20:00,42.15,42.16,42.12,42.13,8500.0,35.6077,35.6162,35.5824,35.5908,8500.0
2009-07-06 11:30:00,42.12,42.16,42.12,42.13,5100.0,35.5824,35.6162,35.5824,35.5908,5100.0
2009-07-06 11:40:00,42.15,42.19,42.1,42.18,19500.0,35.6077,35.6415,35.5655,35.6331,19500.0
2009-07-06 11:50:00,42.17,42.17,42.07,42.07,3200.0,35.6246,35.6246,35.5401,35.5401,3200.0
2009-07-06 12:00:00,42.09,42.09,42.07,42.09,5000.0,35.557,35.557,35.5401,35.557,5000.0
2009-07-06 12:10:00,42.11,42.12,42.1,42.12,2100.0,35.5739,35.5824,35.5655,35.5824,2100.0
2009-07-06 12:20:00,42.13,42.15,42.09,42.09,9100.0,35.5908,35.6077,35.557,35.557,9100.0
2009-07-06 12:30:00,42.08,42.11,42.07,42.09,8600.0,35.5486,35.5739,35.5401,35.557,8600.0
2009-07-06 12:40:00,42.1,42.1,42.06,42.08,2000.0,35.5655,35.5655,35.5317,35.5486,2000.0
2009-07-06 12:50:00,42.14,42.14,42.11,42.11,12800.0,35.5993,35.5993,35.5739,35.5739,12800.0
2009-07-06 13:00:00,42.12,42.18,42.11,42.18,3400.0,35.5824,35.6331,35.5739,35.6331,3400.0
2009-07-06 13:10:00,42.16,42.29,42.15,42.27,10700.0,35.6162,35.726,35.6077,35.7091,10700.0
2009-07-06 13:20:00,42.27,42.31,42.26,42.27,10500.0,35.7091,35.7429,35.7006,35.7091,10500.0
2009-07-06 13:30:00,42.25,42.25,42.23,42.24,1400.0,35.6922,35.6922,35.6753,35.6837,1400.0
2009-07-06 13:40:00,42.23,42.23,42.18,42.18,1700.0,35.6753,35.6753,35.6331,35.6331,1700.0
2009-07-06 13:50:00,42.18,42.22,42.18,42.21,13600.0,35.6331,35.6668,35.6331,35.6584,13600.0
2009-07-06 14:00:00,42.22,42.26,42.21,42.23,10300.0,35.6668,35.7006,35.6584,35.6753,10300.0
2009-07-06 14:10:00,42.22,42.28,42.21,42.25,11000.0,35.6668,35.7175,35.6584,35.6922,11000.0
2009-07-06 14:20:00,42.23,42.23,42.17,42.21,17600.0,35.6753,35.6753,35.6246,35.6584,17600.0
2009-07-06 14:30:00,42.21,42.26,42.2,42.25,8000.0,35.6584,35.7006,35.65,35.6922,8000.0
2009-07-06 14:40:00,42.24,42.28,42.19,42.25,10300.0,35.6837,35.7175,35.6415,35.6922,10300.0
2009-07-06 14:50:00,42.26,42.27,42.21,42.26,24200.0,35.7006,35.7091,35.6584,35.7006,24200.0
2009-07-06 15:00:00,42.27,42.34,42.27,42.31,19700.0,35.7091,35.7682,35.7091,35.7429,19700.0
2009-07-06 15:10:00,42.28,42.29,42.24,42.26,13200.0,35.7175,35.726,35.6837,35.7006,13200.0
2009-07-06 15:20:00,42.25,42.31,42.24,42.28,18900.0,35.6922,35.7429,35.6837,35.7175,18900.0
2009-07-06 15:30:00,42.27,42.27,42.16,42.22,26200.0,35.7091,35.7091,35.6162,35.6668,26200.0
2009-07-06 15:40:00,42.21,42.44,42.21,42.36,53100.0,35.6584,35.8527,35.6584,35.7851,53100.0
2009-07-06 15:50:00,42.36,42.44,42.35,42.4,42000.0,35.7851,35.8527,35.7767,35.8189,42000.0
2009-07-07 09:30:00,42.37,42.42,42.3,42.31,12300.0,35.7936,35.8358,35.7344,35.7429,12300.0
2009-07-07 09:40:00,42.31,42.31,42.23,42.23,5600.0,35.7429,35.7429,35.6753,35.6753,5600.0
2009-07-07 09:50:00,42.3,42.33,42.24,42.24,5300.0,35.7344,35.7598,35.6837,35.6837,5300.0
2009-07-07 10:00:00,42.2,42.2,42.14,42.17,6400.0,35.65,35.65,35.5993,35.6246,6400.0
2009-07-07 10:10:00,42.15,42.15,42.07,42.1,7100.0,35.6077,35.6077,35.5401,35.5655,7100.0
2009-07-07 10:20:00,42.12,42.15,42.1,42.12,4200.0,35.5824,35.6077,35.5655,35.5824,4200.0
2009-07-07 10:30:00,42.11,42.12,42.04,42.05,3500.0,35.5739,35.5824,35.5148,35.5232,3500.0
2009-07-07 10:40:00,42.05,42.12,42.05,42.09,6300.0,35.5232,35.5824,35.5232,35.557,6300.0
2009-07-07 10:50:00,42.08,42.09,42.05,42.05,4700.0,35.5486,35.557,35.5232,35.5232,4700.0
2009-07-07 11:00:00,42.03,42.1,42.02,42.1,2700.0,35.5063,35.5655,35.4979,35.5655,2700.0
2009-07-07 11:10:00,42.09,42.13,42.08,42.12,1900.0,35.557,35.5908,35.5486,35.5824,1900.0
2009-07-07 11:20:00,42.11,42.11,42.0,42.0,9100.0,35.5739,35.5739,35.481,35.481,9100.0
2009-07-07 11:30:00,42.02,42.03,41.95,41.95,4300.0,35.4979,35.5063,35.4388,35.4388,4300.0
2009-07-07 11:40:00,41.96,41.97,41.88,41.88,12300.0,35.4472,35.4557,35.3796,35.3796,12300.0
2009-07-07 11:50:00,41.88,41.98,41.88,41.97,3700.0,35.3796,35.4641,35.3796,35.4557,3700.0
2009-07-07 12:00:00,41.95,41.97,41.94,41.94,11800.0,35.4388,35.4557,35.4303,35.4303,11800.0
2009-07-07 12:10:00,41.94,41.97,41.92,41.97,19700.0,35.4303,35.4557,35.4134,35.4557,19700.0
2009-07-07 12:20:00,41.97,41.97,41.9,41.91,22900.0,35.4557,35.4557,35.3965,35.405,22900.0
2009-07-07 12:30:00,41.93,41.93,41.86,41.86,6500.0,35.4219,35.4219,35.3627,35.3627,6500.0
2009-07-07 12:40:00,41.85,41.92,41.85,41.92,31900.0,35.3543,35.4134,35.3543,35.4134,31900.0
2009-07-07 12:50:00,41.92,41.93,41.89,41.91,24300.0,35.4134,35.4219,35.3881,35.405,24300.0
2009-07-07 13:00:00,41.91,41.96,41.9,41.96,39500.0,35.405,35.4472,35.3965,35.4472,39500.0
2009-07-07 13:10:00,41.97,42.04,41.97,42.04,15100.0,35.4557,35.5148,35.4557,35.5148,15100.0
2009-07-07 13:20:00,42.04,42.05,41.99,42.01,14500.0,35.5148,35.5232,35.4725,35.4894,14500.0
2009-07-07 13:30:00,42.01,42.06,41.99,42.0,58900.0,35.4894,35.5317,35.4725,35.481,58900.0
2009-07-07 13:40:00,42.0,42.04,41.98,41.99,53700.0,35.481,35.5148,35.4641,35.4725,53700.0
2009-07-07 13:50:00,41.99,41.99,41.93,41.97,12500.0,35.4725,35.4725,35.4219,35.4557,12500.0
2009-07-07 14:00:00,41.98,41.99,41.91,41.94,80300.0,35.4641,35.4725,35.405,35.4303,80300.0
2009-07-07 14:10:00,41.94,41.98,41.88,41.91,32800.0,35.4303,35.4641,35.3796,35.405,32800.0
2009-07-07 14:20:00,41.91,41.99,41.91,41.97,21500.0,35.405,35.4725,35.405,35.4557,21500.0
2009-07-07 14:30:00,41.97,42.0,41.92,41.99,57400.0,35.4557,35.481,35.4134,35.4725,57400.0
2009-07-07 14:40:00,42.0,42.0,41.89,41.9,42100.0,35.481,35.481,35.3881,35.3965,42100.0
2009-07-07 14:50:00,41.91,41.91,41.78,41.83,86700.0,35.405,35.405,35.2951,35.3374,86700.0
2009-07-07 15:00:00,41.83,41.83,41.67,41.7,47300.0,35.3374,35.3374,35.2022,35.2276,47300.0
2009-07-07 15:10:00,41.7,41.77,41.7,41.73,87800.0,35.2276,35.2867,35.2276,35.2529,87800.0
2009-07-07 15:20:00,41.73,41.77,41.67,41.76,28500.0,35.2529,35.2867,35.2022,35.2782,28500.0
2009-07-07 15:30:00,41.76,41.76,41.71,41.71,23200.0,35.2782,35.2782,35.236,35.236,23200.0
2009-07-07 15:40:00,41.71,41.74,41.56,41.6,47600.0,35.236,35.2613,35.1093,35.1431,47600.0
2009-07-07 15:50:00,41.6,41.65,41.53,41.64,119500.0,35.1431,35.1853,35.0839,35.1769,119500.0
2009-07-08 09:30:00,41.75,41.83,41.74,41.74,8200.0,35.2698,35.3374,35.2613,35.2613,8200.0
2009-07-08 09:40:00,41.76,41.88,41.76,41.84,4500.0,35.2782,35.3796,35.2782,35.3458,4500.0
2009-07-08 09:50:00,41.87,41.87,41.69,41.69,5900.0,35.3712,35.3712,35.2191,35.2191,5900.0
2009-07-08 10:00:00,41.7,41.86,41.7,41.8,12200.0,35.2276,35.3627,35.2276,35.312,12200.0
2009-07-08 10:10:00,41.81,41.86,41.77,41.86,9000.0,35.3205,35.3627,35.2867,35.3627,9000.0
2009-07-08 10:20:00,41.85,41.9,41.8,41.81,7500.0,35.3543,35.3965,35.312,35.3205,7500.0
2009-07-08 10:30:00,41.81,41.81,41.69,41.7,31100.0,35.3205,35.3205,35.2191,35.2276,31100.0
2009-07-08 10:40:00,41.72,41.79,41.7,41.75,6800.0,35.2445,35.3036,35.2276,35.2698,6800.0
2009-07-08 10:50:00,41.72,41.76,41.65,41.65,6700.0,35.2445,35.2782,35.1853,35.1853,6700.0
2009-07-08 11:00:00,41.63,41.63,41.47,41.5,18700.0,35.1684,35.1684,35.0333,35.0586,18700.0
2009-07-08 11:10:00,41.49,41.52,41.44,41.47,16900.0,35.0502,35.0755,35.0079,35.0333,16900.0
2009-07-08 11:20:00,41.45,41.47,41.35,41.4,37100.0,35.0164,35.0333,34.9319,34.9741,37100.0
2009-07-08 11:30:00,41.39,41.46,41.39,41.44,6000.0,34.9657,35.0248,34.9657,35.0079,6000.0
2009-07-08 11:40:00,41.43,41.51,41.43,41.48,10900.0,34.9995,35.067,34.9995,35.0417,10900.0
2009-07-08 11:50:00,41.49,41.49,41.36,41.41,9400.0,35.0502,35.0502,34.9403,34.9826,9400.0
2009-07-08 12:00:00,41.43,41.45,41.36,41.43,4800.0,34.9995,35.0164,34.9403,34.9995,4800.0
2009-07-08 12:10:00,41.43,41.43,41.33,41.34,2800.0,34.9995,34.9995,34.915,34.9234,2800.0
2009-07-08 12:20:00,41.33,41.33,41.25,41.27,10200.0,34.915,34.915,34.8474,34.8643,10200.0
2009-07-08 12:30:00,41.3,41.34,41.3,41.3,2100.0,34.8896,34.9234,34.8896,34.8896,2100.0
2009-07-08 12:40:00,41.32,41.4,41.32,41.39,6200.0,34.9065,34.9741,34.9065,34.9657,6200.0
2009-07-08 12:50:00,41.41,41.41,41.39,41.4,2600.0,34.9826,34.9826,34.9657,34.9741,2600.0
2009-07-08 13:00:00,41.38,41.51,41.38,41.5,4100.0,34.9572,35.067,34.9572,35.0586,4100.0
2009-07-08 13:10:00,41.49,41.54,41.47,41.51,2800.0,35.0502,35.0924,35.0333,35.067,2800.0
2009-07-08 13:20:00,41.52,41.62,41.5,41.62,1900.0,35.0755,35.16,35.0586,35.16,1900.0
2009-07-08 13:30:00,41.62,41.62,41.52,41.53,12600.0,35.16,35.16,35.0755,35.0839,12600.0
2009-07-08 13:40:00,41.53,41.58,41.53,41.57,3900.0,35.0839,35.1262,35.0839,35.1177,3900.0
2009-07-08 13:50:00,41.56,41.56,41.53,41.53,26100.0,35.1093,35.1093,35.0839,35.0839,26100.0
2009-07-08 14:00:00,41.52,41.54,41.42,41.43,6200.0,35.0755,35.0924,34.991,34.9995,6200.0
2009-07-08 14:10:00,41.43,41.45,41.39,41.39,17100.0,34.9995,35.0164,34.9657,34.9657,17100.0
2009-07-08 14:20:00,41.39,41.46,41.36,41.38,8900.0,34.9657,35.0248,34.9403,34.9572,8900.0
2009-07-08 14:30:00,41.38,41.43,41.31,41.43,11800.0,34.9572,34.9995,34.8981,34.9995,11800.0
2009-07-08 14:40:00,41.41,41.45,41.38,41.4,16500.0,34.9826,35.0164,34.9572,34.9741,16500.0
2009-07-08 14:50:00,41.4,41.54,41.4,41.51,13400.0,34.9741,35.0924,34.9741,35.067,13400.0
2009-07-08 15:00:00,41.55,41.6,41.51,41.55,12100.0,35.1008,35.1431,35.067,35.1008,12100.0
2009-07-08 15:10:00,41.55,41.65,41.52,41.58,12500.0,35.1008,35.1853,35.0755,35.1262,12500.0
2009-07-08 15:20:00,41.59,41.63,41.48,41.52,18400.0,35.1346,35.1684,35.0417,35.0755,18400.0
2009-07-08 15:30:00,41.54,41.69,41.53,41.65,15900.0,35.0924,35.2191,35.0839,35.1853,15900.0
2009-07-08 15:40:00,41.67,41.88,41.66,41.8,22400.0,35.2022,35.3796,35.1938,35.312,22400.0
2009-07-08 15:50:00,41.78,41.82,41.69,41.8,30100.0,35.2951,35.3289,35.2191,35.312,30100.0
2009-07-09 09:30:00,42.0,42.04,41.93,41.93,37900.0,35.481,35.5148,35.4219,35.4219,37900.0
2009-07-09 09:40:00,41.85,41.85,41.72,41.77,18000.0,35.3543,35.3543,35.2445,35.2867,18000.0
2009-07-09 09:50:00,41.71,41.87,41.71,41.81,5200.0,35.236,35.3712,35.236,35.3205,5200.0
2009-07-09 10:00:00,41.8,41.93,41.74,41.9,10900.0,35.312,35.4219,35.2613,35.3965,10900.0
2009-07-09 10:10:00,41.87,41.92,41.86,41.86,6600.0,35.3712,35.4134,35.3627,35.3627,6600.0
2009-07-09 10:20:00,41.87,41.87,41.71,41.79,10800.0,35.3712,35.3712,35.236,35.3036,10800.0
2009-07-09 10:30:00,41.8,41.84,41.72,41.79,9800.0,35.312,35.3458,35.2445,35.3036,9800.0
2009-07-09 10:40:00,41.79,41.87,41.75,41.76,18300.0,35.3036,35.3712,35.2698,35.2782,18300.0
2009-07-09 10:50:00,41.76,41.85,41.76,41.85,4000.0,35.2782,35.3543,35.2782,35.3543,4000.0
2009-07-09 11:00:00,41.8,41.81,41.67,41.7,5700.0,35.312,35.3205,35.2022,35.2276,5700.0
2009-07-09 11:10:00,41.69,41.73,41.66,41.71,6600.0,35.2191,35.2529,35.1938,35.236,6600.0
2009-07-09 11:20:00,41.74,41.8,41.74,41.77,4300.0,35.2613,35.312,35.2613,35.2867,4300.0
2009-07-09 11:30:00,41.74,41.85,41.73,41.85,3600.0,35.2613,35.3543,35.2529,35.3543,3600.0
2009-07-09 11:40:00,41.85,41.93,41.85,41.9,2000.0,35.3543,35.4219,35.3543,35.3965,2000.0
2009-07-09 11:50:00,41.9,41.91,41.84,41.84,1700.0,35.3965,35.405,35.3458,35.3458,1700.0
2009-07-09 12:00:00,41.83,41.89,41.82,41.88,9600.0,35.3374,35.3881,35.3289,35.3796,9600.0
2009-07-09 12:10:00,41.86,41.86,41.85,41.85,3800.0,35.3627,35.3627,35.3543,35.3543,3800.0
2009-07-09 12:20:00,41.91,41.94,41.9,41.91,6200.0,35.405,35.4303,35.3965,35.405,6200.0
2009-07-09 12:30:00,41.92,41.93,41.9,41.91,2900.0,35.4134,35.4219,35.3965,35.405,2900.0
2009-07-09 12:40:00,41.92,41.92,41.86,41.87,3600.0,35.4134,35.4134,35.3627,35.3712,3600.0
2009-07-09 12:50:00,41.84,41.92,41.83,41.92,4400.0,35.3458,35.4134,35.3374,35.4134,4400.0
2009-07-09 13:00:00,41.93,41.93,41.79,41.86,5100.0,35.4219,35.4219,35.3036,35.3627,5100.0
2009-07-09 13:10:00,41.91,42.0,41.91,41.93,3500.0,35.405,35.481,35.405,35.4219,3500.0
2009-07-09 13:20:00,41.95,41.97,41.88,41.94,5800.0,35.4388,35.4557,35.3796,35.4303,5800.0
2009-07-09 13:30:00,41.95,41.95,41.9,41.9,600.0,35.4388,35.4388,35.3965,35.3965,600.0
2009-07-09 13:40:00,41.9,41.95,41.87,41.89,10700.0,35.3965,35.4388,35.3712,35.3881,10700.0
2009-07-09 13:50:00,41.9,41.91,41.89,41.89,3700.0,35.3965,35.405,35.3881,35.3881,3700.0
2009-07-09 14:00:00,41.91,41.93,41.89,41.9,7600.0,35.405,35.4219,35.3881,35.3965,7600.0
2009-07-09 14:10:00,41.9,42.03,41.9,42.01,21500.0,35.3965,35.5063,35.3965,35.4894,21500.0
2009-07-09 14:20:00,42.02,42.07,42.01,42.03,6000.0,35.4979,35.5401,35.4894,35.5063,6000.0
2009-07-09 14:30:00,42.05,42.07,42.01,42.03,3400.0,35.5232,35.5401,35.4894,35.5063,3400.0
2009-07-09 14:40:00,42.03,42.05,42.0,42.0,3400.0,35.5063,35.5232,35.481,35.481,3400.0
2009-07-09 14:50:00,42.01,42.04,41.95,41.96,5000.0,35.4894,35.5148,35.4388,35.4472,5000.0
2009-07-09 15:00:00,41.96,41.96,41.87,41.92,13200.0,35.4472,35.4472,35.3712,35.4134,13200.0
2009-07-09 15:10:00,41.92,41.98,41.92,41.97,5200.0,35.4134,35.4641,35.4134,35.4557,5200.0
2009-07-09 15:20:00,41.96,41.96,41.85,41.88,15700.0,35.4472,35.4472,35.3543,35.3796,15700.0
2009-07-09 15:30:00,41.9,41.9,41.77,41.8,22700.0,35.3965,35.3965,35.2867,35.312,22700.0
2009-07-09 15:40:00,41.84,41.95,41.84,41.91,11200.0,35.3458,35.4388,35.3458,35.405,11200.0
2009-07-09 15:50:00,41.88,41.88,41.77,41.79,8600.0,35.3796,35.3796,35.2867,35.3036,8600.0
2009-07-10 09:30:00,41.63,41.81,41.63,41.81,6400.0,35.1684,35.3205,35.1684,35.3205,6400.0
2009-07-10 09:40:00,41.87,41.98,41.84,41.98,5300.0,35.3712,35.4641,35.3458,35.4641,5300.0
2009-07-10 09:50:00,42.02,42.05,41.8,41.86,29300.0,35.4979,35.5232,35.312,35.3627,29300.0
2009-07-10 10:00:00,41.84,41.88,41.73,41.78,24200.0,35.3458,35.3796,35.2529,35.2951,24200.0
2009-07-10 10:10:00,41.78,42.01,41.78,41.97,14800.0,35.2951,35.4894,35.2951,35.4557,14800.0
2009-07-10 10:20:00,41.98,42.0,41.89,41.94,28200.0,35.4641,35.481,35.3881,35.4303,28200.0
2009-07-10 10:30:00,41.93,41.93,41.88,41.88,9400.0,35.4219,35.4219,35.3796,35.3796,9400.0
2009-07-10 10:40:00,41.82,41.87,41.77,41.85,7300.0,35.3289,35.3712,35.2867,35.3543,7300.0
2009-07-10 10:50:00,41.86,41.88,41.81,41.87,4700.0,35.3627,35.3796,35.3205,35.3712,4700.0
2009-07-10 11:00:00,41.74,41.76,41.72,41.75,5200.0,35.2613,35.2782,35.2445,35.2698,5200.0
2009-07-10 11:10:00,41.71,41.72,41.63,41.64,9600.0,35.236,35.2445,35.1684,35.1769,9600.0
2009-07-10 11:20:00,41.63,41.63,41.5,41.53,13200.0,35.1684,35.1684,35.0586,35.0839,13200.0
2009-07-10 11:30:00,41.53,41.59,41.5,41.53,6200.0,35.0839,35.1346,35.0586,35.0839,6200.0
2009-07-10 11:40:00,41.55,41.59,41.53,41.58,10500.0,35.1008,35.1346,35.0839,35.1262,10500.0
2009-07-10 11:50:00,41.6,41.63,41.59,41.59,3400.0,35.1431,35.1684,35.1346,35.1346,3400.0
2009-07-10 12:00:00,41.59,41.67,41.59,41.66,3000.0,35.1346,35.2022,35.1346,35.1938,3000.0
2009-07-10 12:10:00,41.68,41.69,41.65,41.69,353700.0,35.2107,35.2191,35.1853,35.2191,353700.0
2009-07-10 12:20:00,41.68,41.68,41.64,41.65,186600.0,35.2107,35.2107,35.1769,35.1853,186600.0
2009-07-10 12:30:00,41.64,41.69,41.61,41.69,161700.0,35.1769,35.2191,35.1515,35.2191,161700.0
2009-07-10 12:40:00,41.7,41.76,41.67,41.73,241300.0,35.2276,35.2782,35.2022,35.2529,241300.0
2009-07-10 12:50:00,41.72,41.72,41.68,41.69,11300.0,35.2445,35.2445,35.2107,35.2191,11300.0
2009-07-10 13:00:00,41.71,41.75,41.7,41.73,6900.0,35.236,35.2698,35.2276,35.2529,6900.0
2009-07-10 13:10:00,41.72,41.78,41.7,41.78,7400.0,35.2445,35.2951,35.2276,35.2951,7400.0
2009-07-10 13:20:00,41.78,41.78,41.7,41.71,4400.0,35.2951,35.2951,35.2276,35.236,4400.0
2009-07-10 13:30:00,41.71,41.74,41.69,41.74,3600.0,35.236,35.2613,35.2191,35.2613,3600.0
2009-07-10 13:40:00,41.74,41.83,41.74,41.79,3800.0,35.2613,35.3374,35.2613,35.3036,3800.0
2009-07-10 13:50:00,41.78,41.8,41.77,41.8,9100.0,35.2951,35.312,35.2867,35.312,9100.0
2009-07-10 14:00:00,41.75,41.75,41.72,41.72,3200.0,35.2698,35.2698,35.2445,35.2445,3200.0
2009-07-10 14:10:00,41.72,41.73,41.69,41.73,4500.0,35.2445,35.2529,35.2191,35.2529,4500.0
2009-07-10 14:20:00,41.73,41.73,41.61,41.65,7900.0,35.2529,35.2529,35.1515,35.1853,7900.0
2009-07-10 14:30:00,41.68,41.7,41.68,41.69,3000.0,35.2107,35.2276,35.2107,35.2191,3000.0
2009-07-10 14:40:00,41.69,41.72,41.65,41.7,8600.0,35.2191,35.2445,35.1853,35.2276,8600.0
2009-07-10 14:50:00,41.73,41.75,41.66,41.68,6500.0,35.2529,35.2698,35.1938,35.2107,6500.0
2009-07-10 15:00:00,41.68,41.71,41.64,41.66,13100.0,35.2107,35.236,35.1769,35.1938,13100.0
2009-07-10 15:10:00,41.66,41.78,41.64,41.76,11000.0,35.1938,35.2951,35.1769,35.2782,11000.0
2009-07-10 15:20:00,41.77,41.77,41.67,41.7,10000.0,35.2867,35.2867,35.2022,35.2276,10000.0
2009-07-10 15:30:00,41.7,41.73,41.68,41.72,6500.0,35.2276,35.2529,35.2107,35.2445,6500.0
2009-07-10 15:40:00,41.71,41.85,41.68,41.81,15400.0,35.236,35.3543,35.2107,35.3205,15400.0
2009-07-10 15:50:00,41.81,41.83,41.75,41.76,17300.0,35.3205,35.3374,35.2698,35.2782,17300.0
2009-07-13 09:30:00,41.87,42.26,41.73,41.73,362100.0,35.3712,35.7006,35.2529,35.2529,362100.0
2009-07-13 09:40:00,41.7,41.77,41.64,41.7,39900.0,35.2276,35.2867,35.1769,35.2276,39900.0
2009-07-13 09:50:00,41.69,41.69,41.56,41.59,27300.0,35.2191,35.2191,35.1093,35.1346,27300.0
2009-07-13 10:00:00,41.59,41.61,41.42,41.45,15400.0,35.1346,35.1515,34.991,35.0164,15400.0
2009-07-13 10:10:00,41.46,41.59,41.45,41.57,10600.0,35.0248,35.1346,35.0164,35.1177,10600.0
2009-07-13 10:20:00,41.56,41.69,41.55,41.69,2500.0,35.1093,35.2191,35.1008,35.2191,2500.0
2009-07-13 10:30:00,41.76,41.89,41.75,41.86,29900.0,35.2782,35.3881,35.2698,35.3627,29900.0
2009-07-13 10:40:00,41.86,41.9,41.81,41.81,14900.0,35.3627,35.3965,35.3205,35.3205,14900.0
2009-07-13 10:50:00,41.87,42.02,41.85,42.02,13700.0,35.3712,35.4979,35.3543,35.4979,13700.0
2009-07-13 11:00:00,42.05,42.05,42.0,42.0,4500.0,35.5232,35.5232,35.481,35.481,4500.0
2009-07-13 11:10:00,42.0,42.05,41.97,42.01,5300.0,35.481,35.5232,35.4557,35.4894,5300.0
2009-07-13 11:20:00,42.01,42.05,42.0,42.05,3900.0,35.4894,35.5232,35.481,35.5232,3900.0
2009-07-13 11:30:00,42.04,42.31,42.04,42.26,27100.0,35.5148,35.7429,35.5148,35.7006,27100.0
2009-07-13 11:40:00,42.27,42.39,42.26,42.34,14200.0,35.7091,35.8105,35.7006,35.7682,14200.0
2009-07-13 11:50:00,42.34,42.38,42.33,42.34,3600.0,35.7682,35.802,35.7598,35.7682,3600.0
2009-07-13 12:00:00,42.33,42.38,42.29,42.29,2600.0,35.7598,35.802,35.726,35.726,2600.0
2009-07-13 12:10:00,42.27,42.29,42.26,42.28,6100.0,35.7091,35.726,35.7006,35.7175,6100.0
2009-07-13 12:20:00,42.26,42.32,42.25,42.32,3100.0,35.7006,35.7513,35.6922,35.7513,3100.0
2009-07-13 12:30:00,42.29,42.29,42.26,42.28,3200.0,35.726,35.726,35.7006,35.7175,3200.0
2009-07-13 12:40:00,42.3,42.36,42.29,42.32,13800.0,35.7344,35.7851,35.726,35.7513,13800.0
2009-07-13 12:50:00,42.33,42.33,42.28,42.28,3600.0,35.7598,35.7598,35.7175,35.7175,3600.0
2009-07-13 13:00:00,42.27,42.37,42.27,42.37,5700.0,35.7091,35.7936,35.7091,35.7936,5700.0
2009-07-13 13:10:00,42.36,42.41,42.33,42.41,5700.0,35.7851,35.8274,35.7598,35.8274,5700.0
2009-07-13 13:20:00,42.4,42.45,42.4,42.42,5400.0,35.8189,35.8611,35.8189,35.8358,5400.0
2009-07-13 13:30:00,42.42,42.43,42.37,42.4,2700.0,35.8358,35.8443,35.7936,35.8189,2700.0
2009-07-13 13:40:00,42.39,42.42,42.37,42.41,4200.0,35.8105,35.8358,35.7936,35.8274,4200.0
2009-07-13 13:50:00,42.36,42.4,42.36,42.37,5000.0,35.7851,35.8189,35.7851,35.7936,5000.0
2009-07-13 14:00:00,42.39,42.41,42.36,42.37,5200.0,35.8105,35.8274,35.7851,35.7936,5200.0
2009-07-13 14:10:00,42.39,42.43,42.39,42.39,8700.0,35.8105,35.8443,35.8105,35.8105,8700.0
2009-07-13 14:20:00,42.46,42.5,42.44,42.44,4600.0,35.8696,35.9034,35.8527,35.8527,4600.0
2009-07-13 14:30:00,42.46,42.46,42.43,42.43,5100.0,35.8696,35.8696,35.8443,35.8443,5100.0
2009-07-13 14:40:00,42.43,42.43,42.38,42.41,10100.0,35.8443,35.8443,35.802,35.8274,10100.0
2009-07-13 14:50:00,42.46,42.47,42.38,42.43,6400.0,35.8696,35.878,35.802,35.8443,6400.0
2009-07-13 15:00:00,42.41,42.47,42.41,42.44,14000.0,35.8274,35.878,35.8274,35.8527,14000.0
2009-07-13 15:10:00,42.44,42.49,42.37,42.44,9200.0,35.8527,35.8949,35.7936,35.8527,9200.0
2009-07-13 15:20:00,42.43,42.44,42.39,42.4,8100.0,35.8443,35.8527,35.8105,35.8189,8100.0
2009-07-13 15:30:00,42.39,42.5,42.39,42.47,11100.0,35.8105,35.9034,35.8105,35.878,11100.0
2009-07-13 15:40:00,42.52,42.57,42.49,42.5,49500.0,35.9203,35.9625,35.8949,35.9034,49500.0
2009-07-13 15:50:00,42.51,42.58,42.5,42.57,21100.0,35.9118,35.971,35.9034,35.9625,21100.0
2009-07-14 09:30:00,42.66,42.73,42.52,42.63,9400.0,36.0386,36.0977,35.9203,36.0132,9400.0
2009-07-14 09:40:00,42.58,42.58,42.48,42.51,4500.0,35.971,35.971,35.8865,35.9118,4500.0
2009-07-14 09:50:00,42.48,42.54,42.42,42.48,13700.0,35.8865,35.9372,35.8358,35.8865,13700.0
2009-07-14 10:00:00,42.48,42.68,42.48,42.63,8500.0,35.8865,36.0554,35.8865,36.0132,8500.0
2009-07-14 10:10:00,42.64,42.65,42.55,42.55,7800.0,36.0217,36.0301,35.9456,35.9456,7800.0
2009-07-14 10:20:00,42.56,42.57,42.5,42.55,11200.0,35.9541,35.9625,35.9034,35.9456,11200.0
2009-07-14 10:30:00,42.56,42.56,42.42,42.45,13000.0,35.9541,35.9541,35.8358,35.8611,13000.0
2009-07-14 10:40:00,42.43,42.46,42.37,42.44,7800.0,35.8443,35.8696,35.7936,35.8527,7800.0
2009-07-14 10:50:00,42.45,42.51,42.44,42.49,4000.0,35.8611,35.9118,35.8527,35.8949,4000.0
2009-07-14 11:00:00,42.51,42.55,42.49,42.55,3400.0,35.9118,35.9456,35.8949,35.9456,3400.0
2009-07-14 11:10:00,42.55,42.65,42.55,42.62,4800.0,35.9456,36.0301,35.9456,36.0048,4800.0
2009-07-14 11:20:00,42.63,42.7,42.6,42.66,8900.0,36.0132,36.0723,35.9879,36.0386,8900.0
2009-07-14 11:30:00,42.68,42.73,42.64,42.72,4200.0,36.0554,36.0977,36.0217,36.0892,4200.0
2009-07-14 11:40:00,42.73,42.73,42.69,42.7,5200.0,36.0977,36.0977,36.0639,36.0723,5200.0
2009-07-14 11:50:00,42.74,42.79,42.72,42.76,9300.0,36.1061,36.1484,36.0892,36.123,9300.0
2009-07-14 12:00:00,42.74,42.76,42.7,42.73,5200.0,36.1061,36.123,36.0723,36.0977,5200.0
2009-07-14 12:10:00,42.74,42.75,42.69,42.69,8300.0,36.1061,36.1146,36.0639,36.0639,8300.0
2009-07-14 12:20:00,42.69,42.69,42.59,42.63,7600.0,36.0639,36.0639,35.9794,36.0132,7600.0
2009-07-14 12:30:00,42.67,42.67,42.6,42.64,7000.0,36.047,36.047,35.9879,36.0217,7000.0
2009-07-14 12:40:00,42.65,42.68,42.61,42.68,7500.0,36.0301,36.0554,35.9963,36.0554,7500.0
2009-07-14 12:50:00,42.66,42.69,42.65,42.68,2400.0,36.0386,36.0639,36.0301,36.0554,2400.0
2009-07-14 13:00:00,42.66,42.7,42.66,42.69,4300.0,36.0386,36.0723,36.0386,36.0639,4300.0
2009-07-14 13:10:00,42.69,42.7,42.64,42.64,5400.0,36.0639,36.0723,36.0217,36.0217,5400.0
2009-07-14 13:20:00,42.65,42.68,42.63,42.68,5100.0,36.0301,36.0554,36.0132,36.0554,5100.0
2009-07-14 13:30:00,42.68,42.71,42.67,42.67,2700.0,36.0554,36.0808,36.047,36.047,2700.0
2009-07-14 13:40:00,42.66,42.73,42.66,42.71,4000.0,36.0386,36.0977,36.0386,36.0808,4000.0
2009-07-14 13:50:00,42.71,42.72,42.65,42.68,8600.0,36.0808,36.0892,36.0301,36.0554,8600.0
2009-07-14 14:00:00,42.67,42.67,42.59,42.62,13400.0,36.047,36.047,35.9794,36.0048,13400.0
2009-07-14 14:10:00,42.62,42.71,42.61,42.7,10100.0,36.0048,36.0808,35.9963,36.0723,10100.0
2009-07-14 14:20:00,42.7,42.73,42.67,42.68,14800.0,36.0723,36.0977,36.047,36.0554,14800.0
2009-07-14 14:30:00,42.66,42.77,42.63,42.74,10200.0,36.0386,36.1315,36.0132,36.1061,10200.0
2009-07-14 14:40:00,42.76,42.81,42.73,42.73,22600.0,36.123,36.1653,36.0977,36.0977,22600.0
2009-07-14 14:50:00,42.75,42.77,42.7,42.77,11800.0,36.1146,36.1315,36.0723,36.1315,11800.0
2009-07-14 15:00:00,42.76,42.79,42.72,42.75,19200.0,36.123,36.1484,36.0892,36.1146,19200.0
2009-07-14 15:10:00,42.74,42.79,42.74,42.75,12200.0,36.1061,36.1484,36.1061,36.1146,12200.0
2009-07-14 15:20:00,42.75,42.77,42.71,42.72,8400.0,36.1146,36.1315,36.0808,36.0892,8400.0
2009-07-14 15:30:00,42.73,42.75,42.71,42.74,10400.0,36.0977,36.1146,36.0808,36.1061,10400.0
2009-07-14 15:40:00,42.73,42.79,42.7,42.74,6500.0,36.0977,36.1484,36.0723,36.1061,6500.0
2009-07-14 15:50:00,42.74,42.82,42.74,42.81,14800.0,36.1061,36.1737,36.1061,36.1653,14800.0
2009-07-15 09:30:00,43.33,43.37,43.28,43.34,19500.0,36.6046,36.6384,36.5623,36.613,19500.0
2009-07-15 09:40:00,43.33,43.48,43.33,43.44,8400.0,36.6046,36.7313,36.6046,36.6975,8400.0
2009-07-15 09:50:00,43.45,43.5,43.37,43.44,10900.0,36.7059,36.7482,36.6384,36.6975,10900.0
2009-07-15 10:00:00,43.45,43.53,43.45,43.49,22100.0,36.7059,36.7735,36.7059,36.7397,22100.0
2009-07-15 10:10:00,43.47,43.5,43.44,43.49,14800.0,36.7228,36.7482,36.6975,36.7397,14800.0
2009-07-15 10:20:00,43.49,43.56,43.49,43.54,17600.0,36.7397,36.7989,36.7397,36.782,17600.0
2009-07-15 10:30:00,43.56,43.59,43.54,43.54,4700.0,36.7989,36.8242,36.782,36.782,4700.0
2009-07-15 10:40:00,43.54,43.56,43.49,43.55,5000.0,36.782,36.7989,36.7397,36.7904,5000.0
2009-07-15 10:50:00,43.54,43.54,43.5,43.52,5000.0,36.782,36.782,36.7482,36.7651,5000.0
2009-07-15 11:00:00,43.54,43.57,43.54,43.57,600.0,36.782,36.8073,36.782,36.8073,600.0
2009-07-15 11:10:00,43.58,43.64,43.57,43.63,7700.0,36.8158,36.8664,36.8073,36.858,7700.0
2009-07-15 11:20:00,43.66,43.7,43.66,43.67,5700.0,36.8833,36.9171,36.8833,36.8918,5700.0
2009-07-15 11:30:00,43.68,43.73,43.68,43.71,3100.0,36.9002,36.9425,36.9002,36.9256,3100.0
2009-07-15 11:40:00,43.7,43.72,43.64,43.65,15100.0,36.9171,36.934,36.8664,36.8749,15100.0
2009-07-15 11:50:00,43.66,43.67,43.65,43.66,1700.0,36.8833,36.8918,36.8749,36.8833,1700.0
2009-07-15 12:00:00,43.64,43.65,43.64,43.65,3600.0,36.8664,36.8749,36.8664,36.8749,3600.0
2009-07-15 12:10:00,43.67,43.71,43.64,43.68,9000.0,36.8918,36.9256,36.8664,36.9002,9000.0
2009-07-15 12:20:00,43.69,43.71,43.69,43.69,3300.0,36.9087,36.9256,36.9087,36.9087,3300.0
2009-07-15 12:30:00,43.7,43.74,43.7,43.71,2400.0,36.9171,36.9509,36.9171,36.9256,2400.0
2009-07-15 12:40:00,43.69,43.71,43.69,43.71,1700.0,36.9087,36.9256,36.9087,36.9256,1700.0
2009-07-15 12:50:00,43.71,43.72,43.67,43.67,1900.0,36.9256,36.934,36.8918,36.8918,1900.0
2009-07-15 13:00:00,43.68,43.69,43.67,43.68,600.0,36.9002,36.9087,36.8918,36.9002,600.0
2009-07-15 13:10:00,43.71,43.71,43.66,43.66,3700.0,36.9256,36.9256,36.8833,36.8833,3700.0
2009-07-15 13:20:00,43.66,43.73,43.66,43.73,3000.0,36.8833,36.9425,36.8833,36.9425,3000.0
2009-07-15 13:30:00,43.74,43.75,43.71,43.74,2900.0,36.9509,36.9594,36.9256,36.9509,2900.0
2009-07-15 13:40:00,43.75,43.79,43.73,43.79,7500.0,36.9594,36.9932,36.9425,36.9932,7500.0
2009-07-15 13:50:00,43.76,43.8,43.76,43.76,11100.0,36.9678,37.0016,36.9678,36.9678,11100.0
2009-07-15 14:00:00,43.76,43.83,43.72,43.79,6800.0,36.9678,37.027,36.934,36.9932,6800.0
2009-07-15 14:10:00,43.77,43.81,43.75,43.77,13200.0,36.9763,37.0101,36.9594,36.9763,13200.0
2009-07-15 14:20:00,43.77,43.84,43.77,43.79,3600.0,36.9763,37.0354,36.9763,36.9932,3600.0
2009-07-15 14:30:00,43.8,43.85,43.8,43.8,5900.0,37.0016,37.0438,37.0016,37.0016,5900.0
2009-07-15 14:40:00,43.82,43.91,43.8,43.91,20800.0,37.0185,37.0945,37.0016,37.0945,20800.0
2009-07-15 14:50:00,43.9,43.95,43.87,43.93,7800.0,37.0861,37.1283,37.0607,37.1114,7800.0
2009-07-15 15:00:00,43.94,43.95,43.92,43.95,5000.0,37.1199,37.1283,37.103,37.1283,5000.0
2009-07-15 15:10:00,43.95,44.0,43.91,43.95,8500.0,37.1283,37.1706,37.0945,37.1283,8500.0
2009-07-15 15:20:00,43.96,43.96,43.87,43.87,12700.0,37.1368,37.1368,37.0607,37.0607,12700.0
2009-07-15 15:30:00,43.86,43.9,43.84,43.9,13400.0,37.0523,37.0861,37.0354,37.0861,13400.0
2009-07-15 15:40:00,43.9,43.95,43.87,43.92,14300.0,37.0861,37.1283,37.0607,37.103,14300.0
2009-07-15 15:50:00,43.93,44.01,43.91,44.0,26200.0,37.1114,37.179,37.0945,37.1706,26200.0
2009-07-16 09:30:00,43.9,44.0,43.82,44.0,5700.0,37.0861,37.1706,37.0185,37.1706,5700.0
2009-07-16 09:40:00,44.05,44.09,44.02,44.06,3300.0,37.2128,37.2466,37.1875,37.2213,3300.0
2009-07-16 09:50:00,44.11,44.16,44.1,44.12,4900.0,37.2635,37.3057,37.255,37.2719,4900.0
2009-07-16 10:00:00,44.11,44.11,43.89,43.96,12000.0,37.2635,37.2635,37.0776,37.1368,12000.0
2009-07-16 10:10:00,43.96,44.02,43.91,43.99,5000.0,37.1368,37.1875,37.0945,37.1621,5000.0
2009-07-16 10:20:00,43.93,44.06,43.91,44.03,8300.0,37.1114,37.2213,37.0945,37.1959,8300.0
2009-07-16 10:30:00,44.06,44.12,44.05,44.09,7800.0,37.2213,37.2719,37.2128,37.2466,7800.0
2009-07-16 10:40:00,44.08,44.12,44.07,44.08,4600.0,37.2381,37.2719,37.2297,37.2381,4600.0
2009-07-16 10:50:00,44.07,44.09,44.02,44.02,4000.0,37.2297,37.2466,37.1875,37.1875,4000.0
2009-07-16 11:00:00,44.02,44.09,44.02,44.06,5000.0,37.1875,37.2466,37.1875,37.2213,5000.0
2009-07-16 11:10:00,44.05,44.05,43.97,43.98,21500.0,37.2128,37.2128,37.1452,37.1537,21500.0
2009-07-16 11:20:00,43.99,44.02,43.99,43.99,2000.0,37.1621,37.1875,37.1621,37.1621,2000.0
2009-07-16 11:30:00,43.98,44.01,43.95,44.01,4700.0,37.1537,37.179,37.1283,37.179,4700.0
2009-07-16 11:40:00,44.02,44.06,44.01,44.04,3600.0,37.1875,37.2213,37.179,37.2044,3600.0
2009-07-16 11:50:00,44.02,44.11,44.01,44.1,1900.0,37.1875,37.2635,37.179,37.255,1900.0
2009-07-16 12:00:00,44.1,44.1,44.07,44.08,2900.0,37.255,37.255,37.2297,37.2381,2900.0
2009-07-16 12:10:00,44.1,44.11,44.08,44.08,2000.0,37.255,37.2635,37.2381,37.2381,2000.0
2009-07-16 12:20:00,44.09,44.1,44.09,44.1,2700.0,37.2466,37.255,37.2466,37.255,2700.0
2009-07-16 12:30:00,44.11,44.12,44.05,44.06,3300.0,37.2635,37.2719,37.2128,37.2213,3300.0
2009-07-16 12:40:00,44.07,44.1,44.05,44.1,5100.0,37.2297,37.255,37.2128,37.255,5100.0
2009-07-16 12:50:00,44.12,44.12,44.05,44.05,5800.0,37.2719,37.2719,37.2128,37.2128,5800.0
2009-07-16 13:00:00,44.05,44.05,44.01,44.03,1400.0,37.2128,37.2128,37.179,37.1959,1400.0
2009-07-16 13:10:00,44.0,44.02,44.0,44.02,400.0,37.1706,37.1875,37.1706,37.1875,400.0
2009-07-16 13:20:00,44.05,44.05,44.0,44.0,4300.0,37.2128,37.2128,37.1706,37.1706,4300.0
2009-07-16 13:30:00,44.02,44.03,44.0,44.02,8500.0,37.1875,37.1959,37.1706,37.1875,8500.0
2009-07-16 13:40:00,44.04,44.13,44.04,44.13,13800.0,37.2044,37.2804,37.2044,37.2804,13800.0
2009-07-16 13:50:00,44.13,44.21,44.12,44.21,7100.0,37.2804,37.348,37.2719,37.348,7100.0
2009-07-16 14:00:00,44.23,44.24,44.19,44.19,2300.0,37.3649,37.3733,37.3311,37.3311,2300.0
2009-07-16 14:10:00,44.19,44.26,44.19,44.23,16200.0,37.3311,37.3902,37.3311,37.3649,16200.0
2009-07-16 14:20:00,44.25,44.32,44.25,44.31,14500.0,37.3818,37.4409,37.3818,37.4324,14500.0
2009-07-16 14:30:00,44.29,44.36,44.27,44.34,40300.0,37.4156,37.4747,37.3987,37.4578,40300.0
2009-07-16 14:40:00,44.36,44.41,44.32,44.4,5900.0,37.4747,37.5169,37.4409,37.5085,5900.0
2009-07-16 14:50:00,44.4,44.45,44.4,44.41,11500.0,37.5085,37.5507,37.5085,37.5169,11500.0
2009-07-16 15:00:00,44.38,44.42,44.35,44.38,3100.0,37.4916,37.5254,37.4662,37.4916,3100.0
2009-07-16 15:10:00,44.39,44.44,44.39,44.42,10800.0,37.5,37.5423,37.5,37.5254,10800.0
2009-07-16 15:20:00,44.43,44.5,44.4,44.49,19200.0,37.5338,37.593,37.5085,37.5845,19200.0
2009-07-16 15:30:00,44.5,44.5,44.47,44.47,5600.0,37.593,37.593,37.5676,37.5676,5600.0
2009-07-16 15:40:00,44.48,44.61,44.48,44.57,10500.0,37.5761,37.6859,37.5761,37.6521,10500.0
2009-07-16 15:50:00,44.57,44.58,44.43,44.49,15200.0,37.6521,37.6605,37.5338,37.5845,15200.0
2009-07-17 09:30:00,44.49,44.51,44.35,44.35,13100.0,37.5845,37.6014,37.4662,37.4662,13100.0
2009-07-17 09:40:00,44.33,44.45,44.33,44.36,4100.0,37.4493,37.5507,37.4493,37.4747,4100.0
2009-07-17 09:50:00,44.32,44.4,44.3,44.4,8800.0,37.4409,37.5085,37.424,37.5085,8800.0
2009-07-17 10:00:00,44.38,44.41,44.31,44.39,12800.0,37.4916,37.5169,37.4324,37.5,12800.0
2009-07-17 10:10:00,44.41,44.45,44.36,44.44,16100.0,37.5169,37.5507,37.4747,37.5423,16100.0
2009-07-17 10:20:00,44.45,44.51,44.44,44.51,8400.0,37.5507,37.6014,37.5423,37.6014,8400.0
2009-07-17 10:30:00,44.53,44.55,44.49,44.51,29600.0,37.6183,37.6352,37.5845,37.6014,29600.0
2009-07-17 10:40:00,44.51,44.54,44.48,44.49,10900.0,37.6014,37.6267,37.5761,37.5845,10900.0
2009-07-17 10:50:00,44.47,44.48,44.42,44.43,7200.0,37.5676,37.5761,37.5254,37.5338,7200.0
2009-07-17 11:00:00,44.42,44.44,44.41,44.42,5700.0,37.5254,37.5423,37.5169,37.5254,5700.0
2009-07-17 11:10:00,44.4,44.43,44.4,44.42,3200.0,37.5085,37.5338,37.5085,37.5254,3200.0
2009-07-17 11:20:00,44.4,44.5,44.4,44.5,9700.0,37.5085,37.593,37.5085,37.593,9700.0
2009-07-17 11:30:00,44.49,44.49,44.43,44.45,5100.0,37.5845,37.5845,37.5338,37.5507,5100.0
2009-07-17 11:40:00,44.45,44.46,44.4,44.46,8700.0,37.5507,37.5592,37.5085,37.5592,8700.0
2009-07-17 11:50:00,44.48,44.48,44.44,44.45,3000.0,37.5761,37.5761,37.5423,37.5507,3000.0
2009-07-17 12:00:00,44.46,44.54,44.46,44.54,4700.0,37.5592,37.6267,37.5592,37.6267,4700.0
2009-07-17 12:10:00,44.53,44.55,44.51,44.53,24900.0,37.6183,37.6352,37.6014,37.6183,24900.0
2009-07-17 12:20:00,44.53,44.58,44.49,44.49,12700.0,37.6183,37.6605,37.5845,37.5845,12700.0
2009-07-17 12:30:00,44.49,44.55,44.48,44.55,5400.0,37.5845,37.6352,37.5761,37.6352,5400.0
2009-07-17 12:40:00,44.55,44.58,44.54,44.55,10000.0,37.6352,37.6605,37.6267,37.6352,10000.0
2009-07-17 12:50:00,44.56,44.56,44.51,44.52,10500.0,37.6436,37.6436,37.6014,37.6099,10500.0
2009-07-17 13:00:00,44.54,44.54,44.52,44.53,7600.0,37.6267,37.6267,37.6099,37.6183,7600.0
2009-07-17 13:10:00,44.51,44.54,44.5,44.54,1400.0,37.6014,37.6267,37.593,37.6267,1400.0
2009-07-17 13:20:00,44.55,44.59,44.55,44.57,6600.0,37.6352,37.669,37.6352,37.6521,6600.0
2009-07-17 13:30:00,44.59,44.67,44.59,44.66,2600.0,37.669,37.7366,37.669,37.7281,2600.0
2009-07-17 13:40:00,44.65,44.67,44.63,44.65,7900.0,37.7197,37.7366,37.7028,37.7197,7900.0
2009-07-17 13:50:00,44.66,44.67,44.61,44.61,9700.0,37.7281,37.7366,37.6859,37.6859,9700.0
2009-07-17 14:00:00,44.61,44.63,44.61,44.62,5300.0,37.6859,37.7028,37.6859,37.6943,5300.0
2009-07-17 14:10:00,44.59,44.6,44.57,44.57,4700.0,37.669,37.6774,37.6521,37.6521,4700.0
2009-07-17 14:20:00,44.57,44.61,44.57,44.6,1500.0,37.6521,37.6859,37.6521,37.6774,1500.0
2009-07-17 14:30:00,44.61,44.61,44.58,44.6,8100.0,37.6859,37.6859,37.6605,37.6774,8100.0
2009-07-17 14:40:00,44.61,44.63,44.57,44.59,8400.0,37.6859,37.7028,37.6521,37.669,8400.0
2009-07-17 14:50:00,44.59,44.61,44.56,44.59,32700.0,37.669,37.6859,37.6436,37.669,32700.0
2009-07-17 15:00:00,44.6,44.62,44.57,44.58,7300.0,37.6774,37.6943,37.6521,37.6605,7300.0
2009-07-17 15:10:00,44.58,44.58,44.53,44.56,6300.0,37.6605,37.6605,37.6183,37.6436,6300.0
2009-07-17 15:20:00,44.56,44.57,44.53,44.54,5300.0,37.6436,37.6521,37.6183,37.6267,5300.0
2009-07-17 15:30:00,44.52,44.52,44.45,44.46,6500.0,37.6099,37.6099,37.5507,37.5592,6500.0
2009-07-17 15:40:00,44.49,44.54,44.47,44.53,10200.0,37.5845,37.6267,37.5676,37.6183,10200.0
2009-07-17 15:50:00,44.54,44.64,44.54,44.64,17900.0,37.6267,37.7112,37.6267,37.7112,17900.0
2009-07-20 09:30:00,44.92,44.96,44.82,44.95,24400.0,37.9478,37.9816,37.8633,37.9731,24400.0
2009-07-20 09:40:00,44.98,44.98,44.83,44.92,79000.0,37.9985,37.9985,37.8717,37.9478,79000.0
2009-07-20 09:50:00,44.91,45.0,44.89,44.91,164500.0,37.9393,38.0154,37.9224,37.9393,164500.0
2009-07-20 10:00:00,44.95,45.03,44.87,44.87,61300.0,37.9731,38.0407,37.9055,37.9055,61300.0
2009-07-20 10:10:00,44.84,44.87,44.8,44.84,32100.0,37.8802,37.9055,37.8464,37.8802,32100.0
2009-07-20 10:20:00,44.84,44.84,44.77,44.8,13700.0,37.8802,37.8802,37.8211,37.8464,13700.0
2009-07-20 10:30:00,44.8,44.8,44.68,44.7,11000.0,37.8464,37.8464,37.745,37.7619,11000.0
2009-07-20 10:40:00,44.69,44.71,44.63,44.65,13700.0,37.7535,37.7704,37.7028,37.7197,13700.0
2009-07-20 10:50:00,44.66,44.75,44.65,44.72,21100.0,37.7281,37.8042,37.7197,37.7788,21100.0
2009-07-20 11:00:00,44.72,44.76,44.69,44.71,11700.0,37.7788,37.8126,37.7535,37.7704,11700.0
2009-07-20 11:10:00,44.7,44.76,44.7,44.76,3300.0,37.7619,37.8126,37.7619,37.8126,3300.0
2009-07-20 11:20:00,44.75,44.82,44.75,44.82,6600.0,37.8042,37.8633,37.8042,37.8633,6600.0
2009-07-20 11:30:00,44.83,44.87,44.82,44.82,10000.0,37.8717,37.9055,37.8633,37.8633,10000.0
2009-07-20 11:40:00,44.82,44.86,44.81,44.83,8600.0,37.8633,37.8971,37.8548,37.8717,8600.0
2009-07-20 11:50:00,44.83,44.83,44.79,44.83,3100.0,37.8717,37.8717,37.8379,37.8717,3100.0
2009-07-20 12:00:00,44.83,44.91,44.83,44.9,5400.0,37.8717,37.9393,37.8717,37.9309,5400.0
2009-07-20 12:10:00,44.9,44.93,44.9,44.93,3600.0,37.9309,37.9562,37.9309,37.9562,3600.0
2009-07-20 12:20:00,44.94,44.95,44.91,44.93,3900.0,37.9647,37.9731,37.9393,37.9562,3900.0
2009-07-20 12:30:00,44.98,44.98,44.95,44.97,3000.0,37.9985,37.9985,37.9731,37.99,3000.0
2009-07-20 12:40:00,44.97,44.99,44.96,44.96,4900.0,37.99,38.0069,37.9816,37.9816,4900.0
2009-07-20 12:50:00,44.95,44.97,44.94,44.94,4300.0,37.9731,37.99,37.9647,37.9647,4300.0
2009-07-20 13:00:00,44.95,44.96,44.95,44.96,3900.0,37.9731,37.9816,37.9731,37.9816,3900.0
2009-07-20 13:10:00,44.95,44.95,44.87,44.87,3000.0,37.9731,37.9731,37.9055,37.9055,3000.0
2009-07-20 13:20:00,44.88,44.89,44.84,44.84,10700.0,37.914,37.9224,37.8802,37.8802,10700.0
2009-07-20 13:30:00,44.85,44.89,44.82,44.82,14000.0,37.8886,37.9224,37.8633,37.8633,14000.0
2009-07-20 13:40:00,44.83,44.93,44.83,44.92,5400.0,37.8717,37.9562,37.8717,37.9478,5400.0
2009-07-20 13:50:00,44.91,44.93,44.89,44.91,4500.0,37.9393,37.9562,37.9224,37.9393,4500.0
2009-07-20 14:00:00,44.9,44.94,44.86,44.91,16000.0,37.9309,37.9647,37.8971,37.9393,16000.0
2009-07-20 14:10:00,44.91,44.98,44.91,44.98,30900.0,37.9393,37.9985,37.9393,37.9985,30900.0
2009-07-20 14:20:00,44.97,44.97,44.84,44.85,9400.0,37.99,37.99,37.8802,37.8886,9400.0
2009-07-20 14:30:00,44.87,44.93,44.86,44.89,8300.0,37.9055,37.9562,37.8971,37.9224,8300.0
2009-07-20 14:40:00,44.87,44.92,44.85,44.9,11200.0,37.9055,37.9478,37.8886,37.9309,11200.0
2009-07-20 14:50:00,44.91,44.92,44.88,44.88,7600.0,37.9393,37.9478,37.914,37.914,7600.0
2009-07-20 15:00:00,44.9,45.05,44.9,45.05,25600.0,37.9309,38.0576,37.9309,38.0576,25600.0
2009-07-20 15:10:00,45.06,45.09,45.03,45.05,13700.0,38.066,38.0914,38.0407,38.0576,13700.0
2009-07-20 15:20:00,45.05,45.08,45.03,45.07,6900.0,38.0576,38.0829,38.0407,38.0745,6900.0
2009-07-20 15:30:00,45.05,45.07,44.99,45.07,6800.0,38.0576,38.0745,38.0069,38.0745,6800.0
2009-07-20 15:40:00,45.08,45.09,45.01,45.05,16700.0,38.0829,38.0914,38.0238,38.0576,16700.0
2009-07-20 15:50:00,45.05,45.14,45.04,45.08,32900.0,38.0576,38.1336,38.0491,38.0829,32900.0
2009-07-21 09:30:00,45.41,45.44,45.3,45.38,31100.0,38.3617,38.3871,38.2688,38.3364,31100.0
2009-07-21 09:40:00,45.36,45.36,45.09,45.14,19000.0,38.3195,38.3195,38.0914,38.1336,19000.0
2009-07-21 09:50:00,45.14,45.19,45.07,45.17,12900.0,38.1336,38.1759,38.0745,38.159,12900.0
2009-07-21 10:00:00,45.14,45.21,44.99,45.01,14600.0,38.1336,38.1928,38.0069,38.0238,14600.0
2009-07-21 10:10:00,45.0,45.05,44.93,45.03,26200.0,38.0154,38.0576,37.9562,38.0407,26200.0
2009-07-21 10:20:00,45.06,45.09,45.04,45.08,12000.0,38.066,38.0914,38.0491,38.0829,12000.0
2009-07-21 10:30:00,45.09,45.22,45.08,45.18,23700.0,38.0914,38.2012,38.0829,38.1674,23700.0
2009-07-21 10:40:00,45.19,45.19,45.09,45.1,7000.0,38.1759,38.1759,38.0914,38.0998,7000.0
2009-07-21 10:50:00,45.07,45.14,45.05,45.14,8700.0,38.0745,38.1336,38.0576,38.1336,8700.0
2009-07-21 11:00:00,45.14,45.15,45.09,45.12,12200.0,38.1336,38.1421,38.0914,38.1167,12200.0
2009-07-21 11:10:00,45.14,45.14,45.03,45.09,18200.0,38.1336,38.1336,38.0407,38.0914,18200.0
2009-07-21 11:20:00,45.11,45.12,45.07,45.09,5700.0,38.1083,38.1167,38.0745,38.0914,5700.0
2009-07-21 11:30:00,45.06,45.07,45.01,45.06,9300.0,38.066,38.0745,38.0238,38.066,9300.0
2009-07-21 11:40:00,45.05,45.05,44.91,44.91,11000.0,38.0576,38.0576,37.9393,37.9393,11000.0
2009-07-21 11:50:00,44.92,44.95,44.8,44.81,17100.0,37.9478,37.9731,37.8464,37.8548,17100.0
2009-07-21 12:00:00,44.81,44.87,44.8,44.84,2500.0,37.8548,37.9055,37.8464,37.8802,2500.0
2009-07-21 12:10:00,44.85,44.88,44.85,44.86,2200.0,37.8886,37.914,37.8886,37.8971,2200.0
2009-07-21 12:20:00,44.85,44.87,44.81,44.86,13800.0,37.8886,37.9055,37.8548,37.8971,13800.0
2009-07-21 12:30:00,44.86,44.9,44.8,44.9,5200.0,37.8971,37.9309,37.8464,37.9309,5200.0
2009-07-21 12:40:00,44.88,44.88,44.83,44.84,3600.0,37.914,37.914,37.8717,37.8802,3600.0
2009-07-21 12:50:00,44.85,44.85,44.77,44.8,3300.0,37.8886,37.8886,37.8211,37.8464,3300.0
2009-07-21 13:00:00,44.81,44.81,44.72,44.73,7000.0,37.8548,37.8548,37.7788,37.7873,7000.0
2009-07-21 13:10:00,44.73,44.79,44.73,44.79,3600.0,37.7873,37.8379,37.7873,37.8379,3600.0
2009-07-21 13:20:00,44.8,44.86,44.79,44.86,4500.0,37.8464,37.8971,37.8379,37.8971,4500.0
2009-07-21 13:30:00,44.87,44.88,44.82,44.85,5700.0,37.9055,37.914,37.8633,37.8886,5700.0
2009-07-21 13:40:00,44.86,44.9,44.85,44.9,7700.0,37.8971,37.9309,37.8886,37.9309,7700.0
2009-07-21 13:50:00,44.89,44.89,44.85,44.86,6500.0,37.9224,37.9224,37.8886,37.8971,6500.0
2009-07-21 14:00:00,44.88,44.91,44.88,44.91,4000.0,37.914,37.9393,37.914,37.9393,4000.0
2009-07-21 14:10:00,44.91,45.0,44.91,44.94,5800.0,37.9393,38.0154,37.9393,37.9647,5800.0
2009-07-21 14:20:00,44.92,44.95,44.91,44.93,10200.0,37.9478,37.9731,37.9393,37.9562,10200.0
2009-07-21 14:30:00,44.93,45.0,44.89,44.99,12400.0,37.9562,38.0154,37.9224,38.0069,12400.0
2009-07-21 14:40:00,44.97,45.01,44.94,45.0,5900.0,37.99,38.0238,37.9647,38.0154,5900.0
2009-07-21 14:50:00,45.01,45.06,45.01,45.03,14600.0,38.0238,38.066,38.0238,38.0407,14600.0
2009-07-21 15:00:00,45.08,45.1,45.04,45.07,8900.0,38.0829,38.0998,38.0491,38.0745,8900.0
2009-07-21 15:10:00,45.06,45.13,45.06,45.13,10300.0,38.066,38.1252,38.066,38.1252,10300.0
2009-07-21 15:20:00,45.11,45.14,45.08,45.14,18000.0,38.1083,38.1336,38.0829,38.1336,18000.0
2009-07-21 15:30:00,45.14,45.15,45.1,45.1,10500.0,38.1336,38.1421,38.0998,38.0998,10500.0
2009-07-21 15:40:00,45.14,45.19,45.13,45.14,22900.0,38.1336,38.1759,38.1252,38.1336,22900.0
2009-07-21 15:50:00,45.13,45.26,45.13,45.26,14900.0,38.1252,38.235,38.1252,38.235,14900.0
2009-07-22 09:30:00,45.13,45.3,45.1,45.3,14400.0,38.1252,38.2688,38.0998,38.2688,14400.0
2009-07-22 09:40:00,45.31,45.35,45.24,45.32,8100.0,38.2772,38.311,38.2181,38.2857,8100.0
2009-07-22 09:50:00,45.32,45.44,45.32,45.39,6500.0,38.2857,38.3871,38.2857,38.3448,6500.0
2009-07-22 10:00:00,45.41,45.51,45.41,45.46,8200.0,38.3617,38.4462,38.3617,38.404,8200.0
2009-07-22 10:10:00,45.45,45.46,45.33,45.34,8600.0,38.3955,38.404,38.2941,38.3026,8600.0
2009-07-22 10:20:00,45.32,45.37,45.24,45.26,7300.0,38.2857,38.3279,38.2181,38.235,7300.0
2009-07-22 10:30:00,45.27,45.29,45.22,45.22,8900.0,38.2434,38.2603,38.2012,38.2012,8900.0
2009-07-22 10:40:00,45.24,45.25,45.2,45.22,4500.0,38.2181,38.2265,38.1843,38.2012,4500.0
2009-07-22 10:50:00,45.28,45.34,45.27,45.34,4300.0,38.2519,38.3026,38.2434,38.3026,4300.0
2009-07-22 11:00:00,45.32,45.41,45.32,45.4,10100.0,38.2857,38.3617,38.2857,38.3533,10100.0
2009-07-22 11:10:00,45.4,45.41,45.36,45.37,6600.0,38.3533,38.3617,38.3195,38.3279,6600.0
2009-07-22 11:20:00,45.37,45.38,45.33,45.35,5000.0,38.3279,38.3364,38.2941,38.311,5000.0
2009-07-22 11:30:00,45.34,45.41,45.33,45.33,8900.0,38.3026,38.3617,38.2941,38.2941,8900.0
2009-07-22 11:40:00,45.32,45.35,45.27,45.27,6300.0,38.2857,38.311,38.2434,38.2434,6300.0
2009-07-22 11:50:00,45.27,45.32,45.27,45.32,3500.0,38.2434,38.2857,38.2434,38.2857,3500.0
2009-07-22 12:00:00,45.36,45.37,45.36,45.36,3900.0,38.3195,38.3279,38.3195,38.3195,3900.0
2009-07-22 12:10:00,45.36,45.36,45.28,45.28,6700.0,38.3195,38.3195,38.2519,38.2519,6700.0
2009-07-22 12:20:00,45.32,45.45,45.32,45.45,5300.0,38.2857,38.3955,38.2857,38.3955,5300.0
2009-07-22 12:30:00,45.45,45.5,45.43,45.47,3500.0,38.3955,38.4377,38.3786,38.4124,3500.0
2009-07-22 12:40:00,45.46,45.56,45.44,45.54,10600.0,38.404,38.4884,38.3871,38.4715,10600.0
2009-07-22 12:50:00,45.53,45.55,45.46,45.47,7700.0,38.4631,38.48,38.404,38.4124,7700.0
2009-07-22 13:00:00,45.48,45.5,45.45,45.48,7400.0,38.4208,38.4377,38.3955,38.4208,7400.0
2009-07-22 13:10:00,45.48,45.53,45.46,45.51,7300.0,38.4208,38.4631,38.404,38.4462,7300.0
2009-07-22 13:20:00,45.49,45.49,45.38,45.38,32800.0,38.4293,38.4293,38.3364,38.3364,32800.0
2009-07-22 13:30:00,45.38,45.41,45.32,45.37,9700.0,38.3364,38.3617,38.2857,38.3279,9700.0
2009-07-22 13:40:00,45.4,45.4,45.32,45.36,17200.0,38.3533,38.3533,38.2857,38.3195,17200.0
2009-07-22 13:50:00,45.37,45.4,45.35,45.4,8700.0,38.3279,38.3533,38.311,38.3533,8700.0
2009-07-22 14:00:00,45.42,45.42,45.28,45.3,22900.0,38.3702,38.3702,38.2519,38.2688,22900.0
2009-07-22 14:10:00,45.31,45.37,45.29,45.32,15200.0,38.2772,38.3279,38.2603,38.2857,15200.0
2009-07-22 14:20:00,45.33,45.34,45.28,45.31,13000.0,38.2941,38.3026,38.2519,38.2772,13000.0
2009-07-22 14:30:00,45.31,45.37,45.31,45.34,6400.0,38.2772,38.3279,38.2772,38.3026,6400.0
2009-07-22 14:40:00,45.35,45.41,45.35,45.35,26500.0,38.311,38.3617,38.311,38.311,26500.0
2009-07-22 14:50:00,45.34,45.4,45.34,45.39,8800.0,38.3026,38.3533,38.3026,38.3448,8800.0
2009-07-22 15:00:00,45.38,45.43,45.31,45.33,14000.0,38.3364,38.3786,38.2772,38.2941,14000.0
2009-07-22 15:10:00,45.31,45.31,45.19,45.26,29100.0,38.2772,38.2772,38.1759,38.235,29100.0
2009-07-22 15:20:00,45.26,45.27,45.18,45.24,15000.0,38.235,38.2434,38.1674,38.2181,15000.0
2009-07-22 15:30:00,45.25,45.28,45.22,45.23,15300.0,38.2265,38.2519,38.2012,38.2097,15300.0
2009-07-22 15:40:00,45.26,45.31,45.18,45.21,9800.0,38.235,38.2772,38.1674,38.1928,9800.0
2009-07-22 15:50:00,45.23,45.32,45.23,45.31,24500.0,38.2097,38.2857,38.2097,38.2772,24500.0
2009-07-23 09:30:00,45.35,45.4,45.3,45.4,10100.0,38.311,38.3533,38.2688,38.3533,10100.0
2009-07-23 09:40:00,45.42,45.49,45.39,45.49,8300.0,38.3702,38.4293,38.3448,38.4293,8300.0
2009-07-23 09:50:00,45.47,45.68,45.45,45.68,10000.0,38.4124,38.5898,38.3955,38.5898,10000.0
2009-07-23 10:00:00,45.69,45.82,45.62,45.81,24000.0,38.5983,38.7081,38.5391,38.6996,24000.0
2009-07-23 10:10:00,45.84,45.98,45.84,45.95,16700.0,38.725,38.8432,38.725,38.8179,16700.0
2009-07-23 10:20:00,45.96,46.0,45.91,45.92,24400.0,38.8263,38.8601,38.7841,38.7926,24400.0
2009-07-23 10:30:00,45.93,46.11,45.93,46.09,16400.0,38.801,38.9531,38.801,38.9362,16400.0
2009-07-23 10:40:00,46.1,46.1,46.03,46.03,6300.0,38.9446,38.9446,38.8855,38.8855,6300.0
2009-07-23 10:50:00,46.03,46.06,45.99,46.03,7000.0,38.8855,38.9108,38.8517,38.8855,7000.0
2009-07-23 11:00:00,46.04,46.2,46.03,46.15,7500.0,38.8939,39.0291,38.8855,38.9869,7500.0
2009-07-23 11:10:00,46.18,46.28,46.18,46.22,8800.0,39.0122,39.0967,39.0122,39.046,8800.0
2009-07-23 11:20:00,46.23,46.25,46.2,46.24,14500.0,39.0544,39.0713,39.0291,39.0629,14500.0
2009-07-23 11:30:00,46.24,46.25,46.18,46.24,15600.0,39.0629,39.0713,39.0122,39.0629,15600.0
2009-07-23 11:40:00,46.25,46.31,46.24,46.26,7100.0,39.0713,39.122,39.0629,39.0798,7100.0
2009-07-23 11:50:00,46.26,46.28,46.19,46.19,5300.0,39.0798,39.0967,39.0206,39.0206,5300.0
2009-07-23 12:00:00,46.19,46.23,46.18,46.23,10700.0,39.0206,39.0544,39.0122,39.0544,10700.0
2009-07-23 12:10:00,46.23,46.24,46.19,46.24,12400.0,39.0544,39.0629,39.0206,39.0629,12400.0
2009-07-23 12:20:00,46.25,46.27,46.22,46.27,6400.0,39.0713,39.0882,39.046,39.0882,6400.0
2009-07-23 12:30:00,46.27,46.27,46.21,46.23,10700.0,39.0882,39.0882,39.0375,39.0544,10700.0
2009-07-23 12:40:00,46.23,46.33,46.23,46.32,3400.0,39.0544,39.1389,39.0544,39.1305,3400.0
2009-07-23 12:50:00,46.31,46.34,46.26,46.33,6400.0,39.122,39.1474,39.0798,39.1389,6400.0
2009-07-23 13:00:00,46.32,46.32,46.27,46.29,3900.0,39.1305,39.1305,39.0882,39.1051,3900.0
2009-07-23 13:10:00,46.28,46.3,46.27,46.3,3400.0,39.0967,39.1136,39.0882,39.1136,3400.0
2009-07-23 13:20:00,46.3,46.35,46.29,46.32,7400.0,39.1136,39.1558,39.1051,39.1305,7400.0
2009-07-23 13:30:00,46.31,46.43,46.3,46.4,20300.0,39.122,39.2234,39.1136,39.1981,20300.0
2009-07-23 13:40:00,46.41,46.41,46.33,46.33,3400.0,39.2065,39.2065,39.1389,39.1389,3400.0
2009-07-23 13:50:00,46.33,46.34,46.27,46.28,3700.0,39.1389,39.1474,39.0882,39.0967,3700.0
2009-07-23 14:00:00,46.27,46.27,46.23,46.23,3400.0,39.0882,39.0882,39.0544,39.0544,3400.0
2009-07-23 14:10:00,46.22,46.27,46.22,46.27,5100.0,39.046,39.0882,39.046,39.0882,5100.0
2009-07-23 14:20:00,46.28,46.29,46.24,46.26,9400.0,39.0967,39.1051,39.0629,39.0798,9400.0
2009-07-23 14:30:00,46.27,46.3,46.25,46.26,8300.0,39.0882,39.1136,39.0713,39.0798,8300.0
2009-07-23 14:40:00,46.27,46.33,46.26,46.31,13700.0,39.0882,39.1389,39.0798,39.122,13700.0
2009-07-23 14:50:00,46.32,46.32,46.28,46.3,6700.0,39.1305,39.1305,39.0967,39.1136,6700.0
2009-07-23 15:00:00,46.32,46.37,46.32,46.32,6000.0,39.1305,39.1727,39.1305,39.1305,6000.0
2009-07-23 15:10:00,46.33,46.38,46.31,46.34,12900.0,39.1389,39.1812,39.122,39.1474,12900.0
2009-07-23 15:20:00,46.35,46.36,46.3,46.35,11000.0,39.1558,39.1643,39.1136,39.1558,11000.0
2009-07-23 15:30:00,46.32,46.32,46.24,46.25,13000.0,39.1305,39.1305,39.0629,39.0713,13000.0
2009-07-23 15:40:00,46.25,46.31,46.16,46.18,12000.0,39.0713,39.122,38.9953,39.0122,12000.0
2009-07-23 15:50:00,46.17,46.23,46.12,46.22,25500.0,39.0038,39.0544,38.9615,39.046,25500.0
2009-07-24 09:30:00,45.89,46.01,45.78,45.92,52700.0,38.7672,38.8686,38.6743,38.7926,52700.0
2009-07-24 09:40:00,45.97,46.1,45.95,45.95,4300.0,38.8348,38.9446,38.8179,38.8179,4300.0
2009-07-24 09:50:00,45.91,45.94,45.75,45.77,14100.0,38.7841,38.8094,38.6489,38.6658,14100.0
2009-07-24 10:00:00,45.76,45.84,45.74,45.74,5100.0,38.6574,38.725,38.6405,38.6405,5100.0
2009-07-24 10:10:00,45.75,45.82,45.7,45.79,37500.0,38.6489,38.7081,38.6067,38.6827,37500.0
2009-07-24 10:20:00,45.8,45.9,45.75,45.89,7100.0,38.6912,38.7757,38.6489,38.7672,7100.0
2009-07-24 10:30:00,45.9,45.94,45.8,45.8,6100.0,38.7757,38.8094,38.6912,38.6912,6100.0
2009-07-24 10:40:00,45.81,45.85,45.76,45.83,7800.0,38.6996,38.7334,38.6574,38.7165,7800.0
2009-07-24 10:50:00,45.84,45.84,45.68,45.71,22500.0,38.725,38.725,38.5898,38.6151,22500.0
2009-07-24 11:00:00,45.69,45.74,45.67,45.7,11500.0,38.5983,38.6405,38.5814,38.6067,11500.0
2009-07-24 11:10:00,45.7,45.82,45.69,45.82,23500.0,38.6067,38.7081,38.5983,38.7081,23500.0
2009-07-24 11:20:00,45.83,45.89,45.83,45.87,27300.0,38.7165,38.7672,38.7165,38.7503,27300.0
2009-07-24 11:30:00,45.88,45.94,45.88,45.92,7000.0,38.7588,38.8094,38.7588,38.7926,7000.0
2009-07-24 11:40:00,45.9,45.92,45.87,45.89,21000.0,38.7757,38.7926,38.7503,38.7672,21000.0
2009-07-24 11:50:00,45.92,46.02,45.9,46.02,13100.0,38.7926,38.877,38.7757,38.877,13100.0
2009-07-24 12:00:00,46.02,46.02,45.97,46.0,4300.0,38.877,38.877,38.8348,38.8601,4300.0
2009-07-24 12:10:00,46.01,46.04,45.99,45.99,6500.0,38.8686,38.8939,38.8517,38.8517,6500.0
2009-07-24 12:20:00,46.0,46.0,45.94,45.94,39500.0,38.8601,38.8601,38.8094,38.8094,39500.0
2009-07-24 12:30:00,45.96,45.96,45.92,45.95,4800.0,38.8263,38.8263,38.7926,38.8179,4800.0
2009-07-24 12:40:00,45.95,46.01,45.95,46.0,19100.0,38.8179,38.8686,38.8179,38.8601,19100.0
2009-07-24 12:50:00,46.0,46.0,45.92,45.95,10400.0,38.8601,38.8601,38.7926,38.8179,10400.0
2009-07-24 13:00:00,45.95,45.97,45.93,45.96,6100.0,38.8179,38.8348,38.801,38.8263,6100.0
2009-07-24 13:10:00,45.96,46.02,45.95,46.02,4500.0,38.8263,38.877,38.8179,38.877,4500.0
2009-07-24 13:20:00,46.02,46.04,46.0,46.03,4700.0,38.877,38.8939,38.8601,38.8855,4700.0
2009-07-24 13:30:00,46.04,46.18,46.04,46.18,14000.0,38.8939,39.0122,38.8939,39.0122,14000.0
2009-07-24 13:40:00,46.19,46.19,46.13,46.13,10300.0,39.0206,39.0206,38.97,38.97,10300.0
2009-07-24 13:50:00,46.14,46.17,46.12,46.14,4100.0,38.9784,39.0038,38.9615,38.9784,4100.0
2009-07-24 14:00:00,46.15,46.22,46.15,46.22,4100.0,38.9869,39.046,38.9869,39.046,4100.0
2009-07-24 14:10:00,46.2,46.22,46.17,46.17,6300.0,39.0291,39.046,39.0038,39.0038,6300.0
2009-07-24 14:20:00,46.15,46.16,46.1,46.12,8000.0,38.9869,38.9953,38.9446,38.9615,8000.0
2009-07-24 14:30:00,46.13,46.18,46.13,46.13,9400.0,38.97,39.0122,38.97,38.97,9400.0
2009-07-24 14:40:00,46.14,46.22,46.14,46.18,7500.0,38.9784,39.046,38.9784,39.0122,7500.0
2009-07-24 14:50:00,46.18,46.18,46.1,46.12,3100.0,39.0122,39.0122,38.9446,38.9615,3100.0
2009-07-24 15:00:00,46.18,46.19,46.15,46.18,1800.0,39.0122,39.0206,38.9869,39.0122,1800.0
2009-07-24 15:10:00,46.16,46.18,46.16,46.16,5200.0,38.9953,39.0122,38.9953,38.9953,5200.0
2009-07-24 15:20:00,46.14,46.25,46.14,46.24,7900.0,38.9784,39.0713,38.9784,39.0629,7900.0
2009-07-24 15:30:00,46.23,46.23,46.15,46.16,12500.0,39.0544,39.0544,38.9869,38.9953,12500.0
2009-07-24 15:40:00,46.17,46.27,46.15,46.27,3500.0,39.0038,39.0882,38.9869,39.0882,3500.0
2009-07-24 15:50:00,46.26,46.35,46.26,46.31,10000.0,39.0798,39.1558,39.0798,39.122,10000.0
2009-07-27 11:10:00,46.01,46.01,46.0,46.0,300.0,38.8686,38.8686,38.8601,38.8601,300.0
2009-07-27 11:20:00,45.99,46.09,45.99,46.06,8000.0,38.8517,38.9362,38.8517,38.9108,8000.0
2009-07-27 11:30:00,46.05,46.11,46.05,46.07,5500.0,38.9024,38.9531,38.9024,38.9193,5500.0
2009-07-27 11:40:00,46.05,46.09,46.05,46.09,7300.0,38.9024,38.9362,38.9024,38.9362,7300.0
2009-07-27 11:50:00,46.04,46.06,46.01,46.01,2400.0,38.8939,38.9108,38.8686,38.8686,2400.0
2009-07-27 12:00:00,45.97,45.98,45.96,45.97,3700.0,38.8348,38.8432,38.8263,38.8348,3700.0
2009-07-27 12:10:00,45.98,46.04,45.97,46.04,3200.0,38.8432,38.8939,38.8348,38.8939,3200.0
2009-07-27 12:20:00,46.04,46.04,46.0,46.02,3100.0,38.8939,38.8939,38.8601,38.877,3100.0
2009-07-27 12:30:00,45.99,45.99,45.98,45.99,1100.0,38.8517,38.8517,38.8432,38.8517,1100.0
2009-07-27 12:40:00,46.01,46.01,45.93,45.98,6100.0,38.8686,38.8686,38.801,38.8432,6100.0
2009-07-27 12:50:00,45.97,46.03,45.97,45.99,5600.0,38.8348,38.8855,38.8348,38.8517,5600.0
2009-07-27 13:00:00,46.01,46.01,46.0,46.01,4000.0,38.8686,38.8686,38.8601,38.8686,4000.0
2009-07-27 13:10:00,46.0,46.0,45.96,45.99,7800.0,38.8601,38.8601,38.8263,38.8517,7800.0
2009-07-27 13:20:00,45.96,45.97,45.9,45.9,3700.0,38.8263,38.8348,38.7757,38.7757,3700.0
2009-07-27 13:30:00,45.9,45.94,45.89,45.91,17100.0,38.7757,38.8094,38.7672,38.7841,17100.0
2009-07-27 13:40:00,45.94,45.99,45.92,45.99,1900.0,38.8094,38.8517,38.7926,38.8517,1900.0
2009-07-27 13:50:00,45.98,46.05,45.98,46.04,4300.0,38.8432,38.9024,38.8432,38.8939,4300.0
2009-07-27 14:00:00,46.05,46.05,46.01,46.03,2900.0,38.9024,38.9024,38.8686,38.8855,2900.0
2009-07-27 14:10:00,46.05,46.11,46.04,46.11,2700.0,38.9024,38.9531,38.8939,38.9531,2700.0
2009-07-27 14:20:00,46.11,46.12,46.07,46.1,11100.0,38.9531,38.9615,38.9193,38.9446,11100.0
2009-07-27 14:30:00,46.08,46.15,46.07,46.14,14900.0,38.9277,38.9869,38.9193,38.9784,14900.0
2009-07-27 14:40:00,46.14,46.21,46.13,46.2,6800.0,38.9784,39.0375,38.97,39.0291,6800.0
2009-07-27 14:50:00,46.18,46.18,46.15,46.17,6400.0,39.0122,39.0122,38.9869,39.0038,6400.0
2009-07-27 15:00:00,46.19,46.21,46.15,46.16,10200.0,39.0206,39.0375,38.9869,38.9953,10200.0
2009-07-27 15:10:00,46.15,46.19,46.08,46.09,21500.0,38.9869,39.0206,38.9277,38.9362,21500.0
2009-07-27 15:20:00,46.09,46.15,46.06,46.13,36700.0,38.9362,38.9869,38.9108,38.97,36700.0
2009-07-27 15:30:00,46.11,46.11,46.03,46.06,22400.0,38.9531,38.9531,38.8855,38.9108,22400.0
2009-07-27 15:40:00,46.06,46.12,46.06,46.1,24900.0,38.9108,38.9615,38.9108,38.9446,24900.0
2009-07-27 15:50:00,46.1,46.26,46.1,46.24,11000.0,38.9446,39.0798,38.9446,39.0629,11000.0
2009-07-28 09:30:00,46.04,46.12,45.95,46.07,8000.0,38.8939,38.9615,38.8179,38.9193,8000.0
2009-07-28 09:40:00,46.15,46.25,46.1,46.25,10000.0,38.9869,39.0713,38.9446,39.0713,10000.0
2009-07-28 09:50:00,46.23,46.27,46.15,46.27,10900.0,39.0544,39.0882,38.9869,39.0882,10900.0
2009-07-28 10:00:00,46.25,46.25,46.0,46.01,45900.0,39.0713,39.0713,38.8601,38.8686,45900.0
2009-07-28 10:10:00,46.03,46.06,45.83,45.94,52900.0,38.8855,38.9108,38.7165,38.8094,52900.0
2009-07-28 10:20:00,45.92,46.02,45.9,45.99,5600.0,38.7926,38.877,38.7757,38.8517,5600.0
2009-07-28 10:30:00,45.98,46.02,45.94,45.98,20800.0,38.8432,38.877,38.8094,38.8432,20800.0
2009-07-28 10:40:00,45.98,46.07,45.94,46.04,8600.0,38.8432,38.9193,38.8094,38.8939,8600.0
2009-07-28 10:50:00,46.06,46.06,46.01,46.03,3300.0,38.9108,38.9108,38.8686,38.8855,3300.0
2009-07-28 11:00:00,46.02,46.02,45.91,45.91,3100.0,38.877,38.877,38.7841,38.7841,3100.0
2009-07-28 11:10:00,45.88,45.91,45.86,45.9,9200.0,38.7588,38.7841,38.7419,38.7757,9200.0
2009-07-28 11:20:00,45.87,45.88,45.82,45.83,2100.0,38.7503,38.7588,38.7081,38.7165,2100.0
2009-07-28 11:30:00,45.81,45.82,45.71,45.75,4700.0,38.6996,38.7081,38.6151,38.6489,4700.0
2009-07-28 11:40:00,45.76,45.84,45.75,45.83,4100.0,38.6574,38.725,38.6489,38.7165,4100.0
2009-07-28 11:50:00,45.82,45.86,45.79,45.85,2400.0,38.7081,38.7419,38.6827,38.7334,2400.0
2009-07-28 12:00:00,45.85,45.85,45.8,45.83,2300.0,38.7334,38.7334,38.6912,38.7165,2300.0
2009-07-28 12:10:00,45.86,45.9,45.86,45.87,6600.0,38.7419,38.7757,38.7419,38.7503,6600.0
2009-07-28 12:20:00,45.88,45.88,45.85,45.85,1300.0,38.7588,38.7588,38.7334,38.7334,1300.0
2009-07-28 12:30:00,45.87,45.93,45.87,45.92,1000.0,38.7503,38.801,38.7503,38.7926,1000.0
2009-07-28 12:40:00,45.9,45.91,45.85,45.85,3300.0,38.7757,38.7841,38.7334,38.7334,3300.0
2009-07-28 12:50:00,45.84,45.88,45.84,45.88,5900.0,38.725,38.7588,38.725,38.7588,5900.0
2009-07-28 13:00:00,45.9,45.9,45.81,45.88,7300.0,38.7757,38.7757,38.6996,38.7588,7300.0
2009-07-28 13:10:00,45.93,46.0,45.93,45.96,2400.0,38.801,38.8601,38.801,38.8263,2400.0
2009-07-28 13:20:00,45.97,46.03,45.97,46.01,2400.0,38.8348,38.8855,38.8348,38.8686,2400.0
2009-07-28 13:30:00,46.03,46.04,45.98,46.01,14700.0,38.8855,38.8939,38.8432,38.8686,14700.0
2009-07-28 13:40:00,46.02,46.02,45.96,45.99,4700.0,38.877,38.877,38.8263,38.8517,4700.0
2009-07-28 13:50:00,45.98,46.12,45.98,46.08,6300.0,38.8432,38.9615,38.8432,38.9277,6300.0
2009-07-28 14:00:00,46.08,46.14,46.03,46.14,9000.0,38.9277,38.9784,38.8855,38.9784,9000.0
2009-07-28 14:10:00,46.18,46.18,46.12,46.14,3400.0,39.0122,39.0122,38.9615,38.9784,3400.0
2009-07-28 14:20:00,46.14,46.19,46.13,46.15,11500.0,38.9784,39.0206,38.97,38.9869,11500.0
2009-07-28 14:30:00,46.17,46.3,46.17,46.23,12600.0,39.0038,39.1136,39.0038,39.0544,12600.0
2009-07-28 14:40:00,46.26,46.27,46.14,46.17,32300.0,39.0798,39.0882,38.9784,39.0038,32300.0
2009-07-28 14:50:00,46.17,46.18,46.08,46.1,30000.0,39.0038,39.0122,38.9277,38.9446,30000.0
2009-07-28 15:00:00,46.08,46.12,46.06,46.07,8400.0,38.9277,38.9615,38.9108,38.9193,8400.0
2009-07-28 15:10:00,46.07,46.13,46.03,46.03,11000.0,38.9193,38.97,38.8855,38.8855,11000.0
2009-07-28 15:20:00,46.06,46.08,46.01,46.06,9200.0,38.9108,38.9277,38.8686,38.9108,9200.0
2009-07-28 15:30:00,46.07,46.14,46.05,46.06,12000.0,38.9193,38.9784,38.9024,38.9108,12000.0
2009-07-28 15:40:00,46.08,46.26,46.08,46.22,9800.0,38.9277,39.0798,38.9277,39.046,9800.0
2009-07-28 15:50:00,46.23,46.26,46.18,46.26,20300.0,39.0544,39.0798,39.0122,39.0798,20300.0
2009-07-29 09:30:00,46.03,46.03,45.84,45.87,8100.0,38.8855,38.8855,38.725,38.7503,8100.0
2009-07-29 09:40:00,45.86,46.03,45.81,45.96,6800.0,38.7419,38.8855,38.6996,38.8263,6800.0
2009-07-29 09:50:00,45.96,45.98,45.86,45.98,2600.0,38.8263,38.8432,38.7419,38.8432,2600.0
2009-07-29 10:00:00,46.02,46.16,46.02,46.15,3800.0,38.877,38.9953,38.877,38.9869,3800.0
2009-07-29 10:10:00,46.08,46.14,46.02,46.04,10900.0,38.9277,38.9784,38.877,38.8939,10900.0
2009-07-29 10:20:00,46.02,46.11,46.0,46.09,5700.0,38.877,38.9531,38.8601,38.9362,5700.0
2009-07-29 10:30:00,46.07,46.07,45.95,45.98,11300.0,38.9193,38.9193,38.8179,38.8432,11300.0
2009-07-29 10:40:00,45.96,46.05,45.96,46.05,7000.0,38.8263,38.9024,38.8263,38.9024,7000.0
2009-07-29 10:50:00,46.03,46.09,46.01,46.03,9100.0,38.8855,38.9362,38.8686,38.8855,9100.0
2009-07-29 11:00:00,46.04,46.08,45.99,46.06,4300.0,38.8939,38.9277,38.8517,38.9108,4300.0
2009-07-29 11:10:00,46.07,46.09,45.98,45.98,5600.0,38.9193,38.9362,38.8432,38.8432,5600.0
2009-07-29 11:20:00,46.0,46.01,45.89,45.9,5800.0,38.8601,38.8686,38.7672,38.7757,5800.0
2009-07-29 11:30:00,45.9,45.92,45.88,45.89,5500.0,38.7757,38.7926,38.7588,38.7672,5500.0
2009-07-29 11:40:00,45.85,45.94,45.85,45.93,15800.0,38.7334,38.8094,38.7334,38.801,15800.0
2009-07-29 11:50:00,45.92,45.96,45.92,45.96,3300.0,38.7926,38.8263,38.7926,38.8263,3300.0
2009-07-29 12:00:00,45.98,46.01,45.96,45.97,7400.0,38.8432,38.8686,38.8263,38.8348,7400.0
2009-07-29 12:10:00,45.97,45.99,45.96,45.99,2400.0,38.8348,38.8517,38.8263,38.8517,2400.0
2009-07-29 12:20:00,46.0,46.03,45.98,46.02,6200.0,38.8601,38.8855,38.8432,38.877,6200.0
2009-07-29 12:30:00,46.03,46.1,46.02,46.1,3400.0,38.8855,38.9446,38.877,38.9446,3400.0
2009-07-29 12:40:00,46.08,46.1,46.06,46.07,7100.0,38.9277,38.9446,38.9108,38.9193,7100.0
2009-07-29 12:50:00,46.09,46.09,46.03,46.05,10400.0,38.9362,38.9362,38.8855,38.9024,10400.0
2009-07-29 13:00:00,46.02,46.03,45.89,45.93,15500.0,38.877,38.8855,38.7672,38.801,15500.0
2009-07-29 13:10:00,45.87,45.94,45.85,45.94,6000.0,38.7503,38.8094,38.7334,38.8094,6000.0
2009-07-29 13:20:00,45.93,45.93,45.82,45.83,3800.0,38.801,38.801,38.7081,38.7165,3800.0
2009-07-29 13:30:00,45.84,45.86,45.77,45.86,6400.0,38.725,38.7419,38.6658,38.7419,6400.0
2009-07-29 13:40:00,45.87,45.93,45.84,45.91,31700.0,38.7503,38.801,38.725,38.7841,31700.0
2009-07-29 13:50:00,45.91,45.91,45.87,45.91,5100.0,38.7841,38.7841,38.7503,38.7841,5100.0
2009-07-29 14:00:00,45.92,45.96,45.84,45.88,25300.0,38.7926,38.8263,38.725,38.7588,25300.0
2009-07-29 14:10:00,45.87,45.96,45.85,45.93,10600.0,38.7503,38.8263,38.7334,38.801,10600.0
2009-07-29 14:20:00,45.92,46.02,45.88,46.01,20100.0,38.7926,38.877,38.7588,38.8686,20100.0
2009-07-29 14:30:00,46.0,46.01,45.94,45.96,7400.0,38.8601,38.8686,38.8094,38.8263,7400.0
2009-07-29 14:40:00,45.95,45.95,45.89,45.89,5100.0,38.8179,38.8179,38.7672,38.7672,5100.0
2009-07-29 14:50:00,45.89,45.93,45.84,45.85,11900.0,38.7672,38.801,38.725,38.7334,11900.0
2009-07-29 15:00:00,45.85,45.94,45.85,45.92,7100.0,38.7334,38.8094,38.7334,38.7926,7100.0
2009-07-29 15:10:00,45.92,45.98,45.92,45.94,11600.0,38.7926,38.8432,38.7926,38.8094,11600.0
2009-07-29 15:20:00,45.96,46.0,45.95,45.98,7300.0,38.8263,38.8601,38.8179,38.8432,7300.0
2009-07-29 15:30:00,45.99,46.09,45.97,46.09,8000.0,38.8517,38.9362,38.8348,38.9362,8000.0
2009-07-29 15:40:00,46.09,46.16,46.06,46.13,11000.0,38.9362,38.9953,38.9108,38.97,11000.0
2009-07-29 15:50:00,46.13,46.13,46.03,46.11,28700.0,38.97,38.97,38.8855,38.9531,28700.0
2009-07-30 09:30:00,46.64,46.64,46.52,46.6,24900.0,39.4008,39.4008,39.2994,39.367,24900.0
2009-07-30 09:40:00,46.58,46.64,46.48,46.55,9700.0,39.3501,39.4008,39.2656,39.3248,9700.0
2009-07-30 09:50:00,46.59,46.84,46.58,46.82,11100.0,39.3586,39.5698,39.3501,39.5529,11100.0
2009-07-30 10:00:00,46.83,46.93,46.79,46.92,16300.0,39.5613,39.6458,39.5275,39.6373,16300.0
2009-07-30 10:10:00,46.93,46.94,46.86,46.91,6800.0,39.6458,39.6542,39.5867,39.6289,6800.0
2009-07-30 10:20:00,46.94,46.96,46.86,46.9,17900.0,39.6542,39.6711,39.5867,39.6204,17900.0
2009-07-30 10:30:00,46.9,46.99,46.87,46.99,16800.0,39.6204,39.6965,39.5951,39.6965,16800.0
2009-07-30 10:40:00,47.0,47.02,46.97,46.99,4400.0,39.7049,39.7218,39.6796,39.6965,4400.0
2009-07-30 10:50:00,46.98,46.99,46.95,46.98,4500.0,39.688,39.6965,39.6627,39.688,4500.0
2009-07-30 11:00:00,46.97,46.99,46.9,46.9,5200.0,39.6796,39.6965,39.6204,39.6204,5200.0
2009-07-30 11:10:00,46.88,46.95,46.88,46.93,3400.0,39.6035,39.6627,39.6035,39.6458,3400.0
2009-07-30 11:20:00,46.91,46.91,46.88,46.88,4600.0,39.6289,39.6289,39.6035,39.6035,4600.0
2009-07-30 11:30:00,46.88,46.88,46.82,46.85,4400.0,39.6035,39.6035,39.5529,39.5782,4400.0
2009-07-30 11:40:00,46.84,46.84,46.79,46.83,3900.0,39.5698,39.5698,39.5275,39.5613,3900.0
2009-07-30 11:50:00,46.81,46.83,46.72,46.72,5500.0,39.5444,39.5613,39.4684,39.4684,5500.0
2009-07-30 12:00:00,46.71,46.8,46.7,46.77,27300.0,39.4599,39.536,39.4515,39.5106,27300.0
2009-07-30 12:10:00,46.74,46.79,46.7,46.75,2700.0,39.4853,39.5275,39.4515,39.4937,2700.0
2009-07-30 12:20:00,46.77,46.77,46.73,46.73,2500.0,39.5106,39.5106,39.4768,39.4768,2500.0
2009-07-30 12:30:00,46.71,46.8,46.71,46.77,3200.0,39.4599,39.536,39.4599,39.5106,3200.0
2009-07-30 12:40:00,46.77,46.77,46.74,46.76,6100.0,39.5106,39.5106,39.4853,39.5022,6100.0
2009-07-30 12:50:00,46.76,46.76,46.73,46.74,3300.0,39.5022,39.5022,39.4768,39.4853,3300.0
2009-07-30 13:00:00,46.74,46.85,46.73,46.81,16200.0,39.4853,39.5782,39.4768,39.5444,16200.0
2009-07-30 13:10:00,46.83,46.83,46.76,46.79,11800.0,39.5613,39.5613,39.5022,39.5275,11800.0
2009-07-30 13:20:00,46.82,46.85,46.75,46.76,73700.0,39.5529,39.5782,39.4937,39.5022,73700.0
2009-07-30 13:30:00,46.77,46.84,46.77,46.81,144100.0,39.5106,39.5698,39.5106,39.5444,144100.0
2009-07-30 13:40:00,46.82,46.84,46.8,46.8,4900.0,39.5529,39.5698,39.536,39.536,4900.0
2009-07-30 13:50:00,46.81,46.84,46.74,46.74,4100.0,39.5444,39.5698,39.4853,39.4853,4100.0
2009-07-30 14:00:00,46.75,46.77,46.71,46.73,8400.0,39.4937,39.5106,39.4599,39.4768,8400.0
2009-07-30 14:10:00,46.71,46.74,46.69,46.7,10300.0,39.4599,39.4853,39.443,39.4515,10300.0
2009-07-30 14:20:00,46.69,46.77,46.67,46.76,7400.0,39.443,39.5106,39.4261,39.5022,7400.0
2009-07-30 14:30:00,46.75,46.79,46.74,46.77,2900.0,39.4937,39.5275,39.4853,39.5106,2900.0
2009-07-30 14:40:00,46.78,46.8,46.76,46.76,8300.0,39.5191,39.536,39.5022,39.5022,8300.0
2009-07-30 14:50:00,46.76,46.8,46.72,46.8,9500.0,39.5022,39.536,39.4684,39.536,9500.0
2009-07-30 15:00:00,46.77,46.86,46.77,46.83,9100.0,39.5106,39.5867,39.5106,39.5613,9100.0
2009-07-30 15:10:00,46.84,46.84,46.79,46.82,8800.0,39.5698,39.5698,39.5275,39.5529,8800.0
2009-07-30 15:20:00,46.83,46.86,46.78,46.82,10500.0,39.5613,39.5867,39.5191,39.5529,10500.0
2009-07-30 15:30:00,46.81,46.81,46.6,46.64,12200.0,39.5444,39.5444,39.367,39.4008,12200.0
2009-07-30 15:40:00,46.61,46.61,46.42,46.54,18700.0,39.3755,39.3755,39.2149,39.3163,18700.0
2009-07-30 15:50:00,46.54,46.6,46.44,46.46,19700.0,39.3163,39.367,39.2318,39.2487,19700.0
2009-07-31 09:30:00,46.41,46.61,46.35,46.56,22000.0,39.2065,39.3755,39.1558,39.3332,22000.0
2009-07-31 09:40:00,46.58,46.79,46.58,46.71,9000.0,39.3501,39.5275,39.3501,39.4599,9000.0
2009-07-31 09:50:00,46.69,46.71,46.54,46.56,17300.0,39.443,39.4599,39.3163,39.3332,17300.0
2009-07-31 10:00:00,46.56,46.56,46.34,46.47,19800.0,39.3332,39.3332,39.1474,39.2572,19800.0
2009-07-31 10:10:00,46.48,46.6,46.48,46.53,10000.0,39.2656,39.367,39.2656,39.3079,10000.0
2009-07-31 10:20:00,46.52,46.62,46.52,46.58,4900.0,39.2994,39.3839,39.2994,39.3501,4900.0
2009-07-31 10:30:00,46.58,46.61,46.55,46.58,3900.0,39.3501,39.3755,39.3248,39.3501,3900.0
2009-07-31 10:40:00,46.59,46.73,46.56,46.63,10400.0,39.3586,39.4768,39.3332,39.3924,10400.0
2009-07-31 10:50:00,46.66,46.7,46.64,46.65,22200.0,39.4177,39.4515,39.4008,39.4092,22200.0
2009-07-31 11:00:00,46.65,46.68,46.62,46.63,6800.0,39.4092,39.4346,39.3839,39.3924,6800.0
2009-07-31 11:10:00,46.63,46.7,46.55,46.55,24200.0,39.3924,39.4515,39.3248,39.3248,24200.0
2009-07-31 11:20:00,46.56,46.65,46.54,46.6,8200.0,39.3332,39.4092,39.3163,39.367,8200.0
2009-07-31 11:30:00,46.57,46.66,46.53,46.63,6200.0,39.3417,39.4177,39.3079,39.3924,6200.0
2009-07-31 11:40:00,46.63,46.67,46.61,46.61,2200.0,39.3924,39.4261,39.3755,39.3755,2200.0
2009-07-31 11:50:00,46.61,46.68,46.61,46.65,17900.0,39.3755,39.4346,39.3755,39.4092,17900.0
2009-07-31 12:00:00,46.66,46.66,46.57,46.59,4200.0,39.4177,39.4177,39.3417,39.3586,4200.0
2009-07-31 12:10:00,46.58,46.6,46.54,46.58,6500.0,39.3501,39.367,39.3163,39.3501,6500.0
2009-07-31 12:20:00,46.58,46.68,46.58,46.68,41100.0,39.3501,39.4346,39.3501,39.4346,41100.0
2009-07-31 12:30:00,46.61,46.61,46.55,46.57,9200.0,39.3755,39.3755,39.3248,39.3417,9200.0
2009-07-31 12:40:00,46.57,46.57,46.52,46.56,11800.0,39.3417,39.3417,39.2994,39.3332,11800.0
2009-07-31 12:50:00,46.54,46.58,46.53,46.58,3800.0,39.3163,39.3501,39.3079,39.3501,3800.0
2009-07-31 13:00:00,46.55,46.57,46.52,46.57,5100.0,39.3248,39.3417,39.2994,39.3417,5100.0
2009-07-31 13:10:00,46.58,46.59,46.54,46.54,9200.0,39.3501,39.3586,39.3163,39.3163,9200.0
2009-07-31 13:20:00,46.55,46.6,46.55,46.6,15500.0,39.3248,39.367,39.3248,39.367,15500.0
2009-07-31 13:30:00,46.62,46.64,46.59,46.6,4500.0,39.3839,39.4008,39.3586,39.367,4500.0
2009-07-31 13:40:00,46.6,46.66,46.6,46.66,4000.0,39.367,39.4177,39.367,39.4177,4000.0
2009-07-31 13:50:00,46.66,46.66,46.63,46.64,6100.0,39.4177,39.4177,39.3924,39.4008,6100.0
2009-07-31 14:00:00,46.64,46.68,46.61,46.64,11100.0,39.4008,39.4346,39.3755,39.4008,11100.0
2009-07-31 14:10:00,46.65,46.75,46.65,46.73,6600.0,39.4092,39.4937,39.4092,39.4768,6600.0
2009-07-31 14:20:00,46.72,46.72,46.68,46.72,10700.0,39.4684,39.4684,39.4346,39.4684,10700.0
2009-07-31 14:30:00,46.72,46.73,46.59,46.61,24800.0,39.4684,39.4768,39.3586,39.3755,24800.0
2009-07-31 14:40:00,46.61,46.61,46.53,46.54,12100.0,39.3755,39.3755,39.3079,39.3163,12100.0
2009-07-31 14:50:00,46.55,46.59,46.52,46.57,6600.0,39.3248,39.3586,39.2994,39.3417,6600.0
2009-07-31 15:00:00,46.55,46.59,46.53,46.57,15200.0,39.3248,39.3586,39.3079,39.3417,15200.0
2009-07-31 15:10:00,46.58,46.6,46.54,46.6,33400.0,39.3501,39.367,39.3163,39.367,33400.0
2009-07-31 15:20:00,46.61,46.76,46.61,46.69,23200.0,39.3755,39.5022,39.3755,39.443,23200.0
2009-07-31 15:30:00,46.67,46.68,46.55,46.55,18400.0,39.4261,39.4346,39.3248,39.3248,18400.0
2009-07-31 15:40:00,46.56,46.56,46.46,46.51,8700.0,39.3332,39.3332,39.2487,39.291,8700.0
2009-07-31 15:50:00,46.49,46.51,46.39,46.45,18300.0,39.2741,39.291,39.1896,39.2403,18300.0
2009-08-03 09:30:00,46.92,46.92,46.76,46.78,27300.0,39.6373,39.6373,39.5022,39.5191,27300.0
2009-08-03 09:40:00,46.77,46.77,46.61,46.69,9900.0,39.5106,39.5106,39.3755,39.443,9900.0
2009-08-03 09:50:00,46.67,46.75,46.6,46.75,13200.0,39.4261,39.4937,39.367,39.4937,13200.0
2009-08-03 10:00:00,46.77,46.95,46.73,46.74,20400.0,39.5106,39.6627,39.4768,39.4853,20400.0
2009-08-03 10:10:00,46.73,46.96,46.73,46.86,10000.0,39.4768,39.6711,39.4768,39.5867,10000.0
2009-08-03 10:20:00,46.88,46.98,46.87,46.94,6000.0,39.6035,39.688,39.5951,39.6542,6000.0
2009-08-03 10:30:00,46.99,47.06,46.96,46.96,5000.0,39.6965,39.7556,39.6711,39.6711,5000.0
2009-08-03 10:40:00,46.98,47.0,46.93,46.94,17600.0,39.688,39.7049,39.6458,39.6542,17600.0
2009-08-03 10:50:00,46.94,46.98,46.82,46.82,5600.0,39.6542,39.688,39.5529,39.5529,5600.0
2009-08-03 11:00:00,46.84,46.87,46.81,46.84,5000.0,39.5698,39.5951,39.5444,39.5698,5000.0
2009-08-03 11:10:00,46.86,46.86,46.74,46.78,7600.0,39.5867,39.5867,39.4853,39.5191,7600.0
2009-08-03 11:20:00,46.77,46.86,46.75,46.78,6100.0,39.5106,39.5867,39.4937,39.5191,6100.0
2009-08-03 11:30:00,46.82,46.82,46.79,46.81,5400.0,39.5529,39.5529,39.5275,39.5444,5400.0
2009-08-03 11:40:00,46.84,46.91,46.81,46.91,6500.0,39.5698,39.6289,39.5444,39.6289,6500.0
2009-08-03 11:50:00,46.9,46.95,46.88,46.93,3600.0,39.6204,39.6627,39.6035,39.6458,3600.0
2009-08-03 12:00:00,46.93,46.99,46.92,46.98,3300.0,39.6458,39.6965,39.6373,39.688,3300.0
2009-08-03 12:10:00,46.99,46.99,46.91,46.95,5300.0,39.6965,39.6965,39.6289,39.6627,5300.0
2009-08-03 12:20:00,46.93,46.96,46.93,46.95,8600.0,39.6458,39.6711,39.6458,39.6627,8600.0
2009-08-03 12:30:00,46.94,47.0,46.86,46.9,5200.0,39.6542,39.7049,39.5867,39.6204,5200.0
2009-08-03 12:40:00,46.92,46.99,46.92,46.97,5300.0,39.6373,39.6965,39.6373,39.6796,5300.0
2009-08-03 12:50:00,46.97,47.0,46.96,46.97,12100.0,39.6796,39.7049,39.6711,39.6796,12100.0
2009-08-03 13:00:00,46.99,47.05,46.99,47.02,10500.0,39.6965,39.7472,39.6965,39.7218,10500.0
2009-08-03 13:10:00,47.03,47.03,46.95,46.98,12000.0,39.7303,39.7303,39.6627,39.688,12000.0
2009-08-03 13:20:00,47.02,47.03,47.0,47.02,6400.0,39.7218,39.7303,39.7049,39.7218,6400.0
2009-08-03 13:30:00,47.02,47.07,47.01,47.02,4400.0,39.7218,39.7641,39.7134,39.7218,4400.0
2009-08-03 13:40:00,47.04,47.06,47.04,47.05,4600.0,39.7387,39.7556,39.7387,39.7472,4600.0
2009-08-03 13:50:00,47.01,47.05,47.0,47.05,4000.0,39.7134,39.7472,39.7049,39.7472,4000.0
2009-08-03 14:00:00,47.04,47.14,47.04,47.1,8100.0,39.7387,39.8232,39.7387,39.7894,8100.0
2009-08-03 14:10:00,47.12,47.13,47.1,47.12,7900.0,39.8063,39.8147,39.7894,39.8063,7900.0
2009-08-03 14:20:00,47.12,47.17,47.11,47.12,14200.0,39.8063,39.8485,39.7978,39.8063,14200.0
2009-08-03 14:30:00,47.1,47.11,47.06,47.08,3400.0,39.7894,39.7978,39.7556,39.7725,3400.0
2009-08-03 14:40:00,47.08,47.12,47.08,47.09,11800.0,39.7725,39.8063,39.7725,39.781,11800.0
2009-08-03 14:50:00,47.08,47.09,47.05,47.06,5800.0,39.7725,39.781,39.7472,39.7556,5800.0
2009-08-03 15:00:00,47.02,47.07,47.02,47.06,35800.0,39.7218,39.7641,39.7218,39.7556,35800.0
2009-08-03 15:10:00,47.07,47.1,47.06,47.1,4900.0,39.7641,39.7894,39.7556,39.7894,4900.0
2009-08-03 15:20:00,47.09,47.15,47.08,47.12,16100.0,39.781,39.8316,39.7725,39.8063,16100.0
2009-08-03 15:30:00,47.1,47.12,47.04,47.05,4000.0,39.7894,39.8063,39.7387,39.7472,4000.0
2009-08-03 15:40:00,47.03,47.09,46.97,47.04,7300.0,39.7303,39.781,39.6796,39.7387,7300.0
2009-08-03 15:50:00,47.08,47.15,47.04,47.12,67200.0,39.7725,39.8316,39.7387,39.8063,67200.0
2009-08-04 09:30:00,47.04,47.04,46.87,46.97,15200.0,39.7387,39.7387,39.5951,39.6796,15200.0
2009-08-04 09:40:00,46.98,47.01,46.91,46.96,7900.0,39.688,39.7134,39.6289,39.6711,7900.0
2009-08-04 09:50:00,46.94,47.03,46.92,47.0,5200.0,39.6542,39.7303,39.6373,39.7049,5200.0
2009-08-04 10:00:00,47.02,47.12,47.0,47.03,13300.0,39.7218,39.8063,39.7049,39.7303,13300.0
2009-08-04 10:10:00,47.03,47.13,47.01,47.07,7000.0,39.7303,39.8147,39.7134,39.7641,7000.0
2009-08-04 10:20:00,47.04,47.04,46.93,46.96,5300.0,39.7387,39.7387,39.6458,39.6711,5300.0
2009-08-04 10:30:00,46.96,47.01,46.93,47.0,5500.0,39.6711,39.7134,39.6458,39.7049,5500.0
2009-08-04 10:40:00,47.0,47.08,46.98,47.05,6600.0,39.7049,39.7725,39.688,39.7472,6600.0
2009-08-04 10:50:00,47.05,47.07,47.02,47.05,6800.0,39.7472,39.7641,39.7218,39.7472,6800.0
2009-08-04 11:00:00,47.06,47.11,47.05,47.1,38700.0,39.7556,39.7978,39.7472,39.7894,38700.0
2009-08-04 11:10:00,47.11,47.15,47.11,47.13,4800.0,39.7978,39.8316,39.7978,39.8147,4800.0
2009-08-04 11:20:00,47.12,47.12,47.05,47.07,4500.0,39.8063,39.8063,39.7472,39.7641,4500.0
2009-08-04 11:30:00,47.07,47.13,47.05,47.12,12300.0,39.7641,39.8147,39.7472,39.8063,12300.0
2009-08-04 11:40:00,47.16,47.17,47.11,47.12,6500.0,39.8401,39.8485,39.7978,39.8063,6500.0
2009-08-04 11:50:00,47.06,47.15,47.06,47.14,7900.0,39.7556,39.8316,39.7556,39.8232,7900.0
2009-08-04 12:00:00,47.13,47.15,47.1,47.15,3200.0,39.8147,39.8316,39.7894,39.8316,3200.0
2009-08-04 12:10:00,47.17,47.18,47.13,47.17,24900.0,39.8485,39.857,39.8147,39.8485,24900.0
2009-08-04 12:20:00,47.17,47.21,47.15,47.18,9700.0,39.8485,39.8823,39.8316,39.857,9700.0
2009-08-04 12:30:00,47.16,47.18,47.14,47.14,3600.0,39.8401,39.857,39.8232,39.8232,3600.0
2009-08-04 12:40:00,47.14,47.18,47.13,47.17,6100.0,39.8232,39.857,39.8147,39.8485,6100.0
2009-08-04 12:50:00,47.19,47.22,47.17,47.21,5600.0,39.8654,39.8908,39.8485,39.8823,5600.0
2009-08-04 13:00:00,47.22,47.24,47.15,47.16,6100.0,39.8908,39.9077,39.8316,39.8401,6100.0
2009-08-04 13:10:00,47.16,47.16,47.13,47.13,7600.0,39.8401,39.8401,39.8147,39.8147,7600.0
2009-08-04 13:20:00,47.12,47.14,47.1,47.14,3100.0,39.8063,39.8232,39.7894,39.8232,3100.0
2009-08-04 13:30:00,47.13,47.14,47.1,47.1,6600.0,39.8147,39.8232,39.7894,39.7894,6600.0
2009-08-04 13:40:00,47.11,47.11,47.05,47.06,7800.0,39.7978,39.7978,39.7472,39.7556,7800.0
2009-08-04 13:50:00,47.05,47.05,46.93,46.94,14700.0,39.7472,39.7472,39.6458,39.6542,14700.0
2009-08-04 14:00:00,46.96,46.97,46.92,46.93,7100.0,39.6711,39.6796,39.6373,39.6458,7100.0
2009-08-04 14:10:00,46.96,46.98,46.93,46.95,11200.0,39.6711,39.688,39.6458,39.6627,11200.0
2009-08-04 14:20:00,46.95,47.0,46.95,47.0,15300.0,39.6627,39.7049,39.6627,39.7049,15300.0
2009-08-04 14:30:00,46.99,47.03,46.99,47.03,8600.0,39.6965,39.7303,39.6965,39.7303,8600.0
2009-08-04 14:40:00,47.04,47.06,46.95,46.95,6500.0,39.7387,39.7556,39.6627,39.6627,6500.0
2009-08-04 14:50:00,46.96,46.96,46.89,46.93,11900.0,39.6711,39.6711,39.612,39.6458,11900.0
2009-08-04 15:00:00,46.93,47.02,46.89,46.99,8000.0,39.6458,39.7218,39.612,39.6965,8000.0
2009-08-04 15:10:00,46.99,47.0,46.94,46.96,31300.0,39.6965,39.7049,39.6542,39.6711,31300.0
2009-08-04 15:20:00,46.96,47.01,46.92,46.94,9200.0,39.6711,39.7134,39.6373,39.6542,9200.0
2009-08-04 15:30:00,46.93,46.96,46.88,46.91,10100.0,39.6458,39.6711,39.6035,39.6289,10100.0
2009-08-04 15:40:00,46.9,46.98,46.89,46.93,18800.0,39.6204,39.688,39.612,39.6458,18800.0
2009-08-04 15:50:00,46.95,47.11,46.95,47.09,17700.0,39.6627,39.7978,39.6627,39.781,17700.0
2009-08-05 09:30:00,47.17,47.17,46.98,47.02,13600.0,39.8485,39.8485,39.688,39.7218,13600.0
2009-08-05 09:40:00,47.07,47.07,46.87,46.9,6500.0,39.7641,39.7641,39.5951,39.6204,6500.0
2009-08-05 09:50:00,46.88,46.89,46.75,46.8,8700.0,39.6035,39.612,39.4937,39.536,8700.0
2009-08-05 10:00:00,46.81,46.81,46.62,46.67,10600.0,39.5444,39.5444,39.3839,39.4261,10600.0
2009-08-05 10:10:00,46.66,46.67,46.57,46.59,14500.0,39.4177,39.4261,39.3417,39.3586,14500.0
2009-08-05 10:20:00,46.59,46.7,46.55,46.69,13200.0,39.3586,39.4515,39.3248,39.443,13200.0
2009-08-05 10:30:00,46.69,46.7,46.62,46.62,7000.0,39.443,39.4515,39.3839,39.3839,7000.0
2009-08-05 10:40:00,46.62,46.66,46.56,46.59,7400.0,39.3839,39.4177,39.3332,39.3586,7400.0
2009-08-05 10:50:00,46.59,46.68,46.58,46.67,13300.0,39.3586,39.4346,39.3501,39.4261,13300.0
2009-08-05 11:00:00,46.66,46.69,46.61,46.69,19600.0,39.4177,39.443,39.3755,39.443,19600.0
2009-08-05 11:10:00,46.71,46.72,46.67,46.67,16700.0,39.4599,39.4684,39.4261,39.4261,16700.0
2009-08-05 11:20:00,46.69,46.69,46.63,46.66,4900.0,39.443,39.443,39.3924,39.4177,4900.0
2009-08-05 11:30:00,46.65,46.67,46.56,46.57,6200.0,39.4092,39.4261,39.3332,39.3417,6200.0
2009-08-05 11:40:00,46.57,46.62,46.57,46.62,10700.0,39.3417,39.3839,39.3417,39.3839,10700.0
2009-08-05 11:50:00,46.63,46.65,46.58,46.58,6200.0,39.3924,39.4092,39.3501,39.3501,6200.0
2009-08-05 12:00:00,46.6,46.6,46.55,46.57,3100.0,39.367,39.367,39.3248,39.3417,3100.0
2009-08-05 12:10:00,46.57,46.68,46.57,46.68,9100.0,39.3417,39.4346,39.3417,39.4346,9100.0
2009-08-05 12:20:00,46.7,46.71,46.62,46.65,10200.0,39.4515,39.4599,39.3839,39.4092,10200.0
2009-08-05 12:30:00,46.65,46.66,46.59,46.59,9300.0,39.4092,39.4177,39.3586,39.3586,9300.0
2009-08-05 12:40:00,46.61,46.65,46.61,46.65,3400.0,39.3755,39.4092,39.3755,39.4092,3400.0
2009-08-05 12:50:00,46.65,46.67,46.59,46.59,5300.0,39.4092,39.4261,39.3586,39.3586,5300.0
2009-08-05 13:00:00,46.61,46.62,46.52,46.54,7100.0,39.3755,39.3839,39.2994,39.3163,7100.0
2009-08-05 13:10:00,46.55,46.64,46.54,46.63,9500.0,39.3248,39.4008,39.3163,39.3924,9500.0
2009-08-05 13:20:00,46.63,46.76,46.61,46.75,11600.0,39.3924,39.5022,39.3755,39.4937,11600.0
2009-08-05 13:30:00,46.76,46.76,46.73,46.74,10000.0,39.5022,39.5022,39.4768,39.4853,10000.0
2009-08-05 13:40:00,46.76,46.78,46.7,46.71,8400.0,39.5022,39.5191,39.4515,39.4599,8400.0
2009-08-05 13:50:00,46.7,46.74,46.68,46.71,6500.0,39.4515,39.4853,39.4346,39.4599,6500.0
2009-08-05 14:00:00,46.69,46.72,46.65,46.7,17800.0,39.443,39.4684,39.4092,39.4515,17800.0
2009-08-05 14:10:00,46.71,46.73,46.71,46.71,2500.0,39.4599,39.4768,39.4599,39.4599,2500.0
2009-08-05 14:20:00,46.69,46.74,46.68,46.7,20400.0,39.443,39.4853,39.4346,39.4515,20400.0
2009-08-05 14:30:00,46.71,46.75,46.7,46.73,8200.0,39.4599,39.4937,39.4515,39.4768,8200.0
2009-08-05 14:40:00,46.77,46.85,46.75,46.84,13100.0,39.5106,39.5782,39.4937,39.5698,13100.0
2009-08-05 14:50:00,46.89,46.89,46.84,46.84,6500.0,39.612,39.612,39.5698,39.5698,6500.0
2009-08-05 15:00:00,46.87,46.88,46.82,46.82,3900.0,39.5951,39.6035,39.5529,39.5529,3900.0
2009-08-05 15:10:00,46.84,46.87,46.82,46.86,12100.0,39.5698,39.5951,39.5529,39.5867,12100.0
2009-08-05 15:20:00,46.86,46.95,46.85,46.93,23400.0,39.5867,39.6627,39.5782,39.6458,23400.0
2009-08-05 15:30:00,46.91,46.91,46.75,46.79,10500.0,39.6289,39.6289,39.4937,39.5275,10500.0
2009-08-05 15:40:00,46.77,46.82,46.73,46.73,8100.0,39.5106,39.5529,39.4768,39.4768,8100.0
2009-08-05 15:50:00,46.75,46.79,46.74,46.75,9600.0,39.4937,39.5275,39.4853,39.4937,9600.0
2009-08-06 09:30:00,46.92,46.95,46.83,46.91,64400.0,39.6373,39.6627,39.5613,39.6289,64400.0
2009-08-06 09:40:00,46.93,46.95,46.66,46.66,14700.0,39.6458,39.6627,39.4177,39.4177,14700.0
2009-08-06 09:50:00,46.65,46.7,46.55,46.56,15700.0,39.4092,39.4515,39.3248,39.3332,15700.0
2009-08-06 10:00:00,46.55,46.58,46.48,46.51,11800.0,39.3248,39.3501,39.2656,39.291,11800.0
2009-08-06 10:10:00,46.52,46.53,46.4,46.46,7300.0,39.2994,39.3079,39.1981,39.2487,7300.0
2009-08-06 10:20:00,46.43,46.45,46.36,46.41,5300.0,39.2234,39.2403,39.1643,39.2065,5300.0
2009-08-06 10:30:00,46.41,46.51,46.41,46.48,16900.0,39.2065,39.291,39.2065,39.2656,16900.0
2009-08-06 10:40:00,46.48,46.56,46.47,46.54,14200.0,39.2656,39.3332,39.2572,39.3163,14200.0
2009-08-06 10:50:00,46.54,46.54,46.44,46.47,7800.0,39.3163,39.3163,39.2318,39.2572,7800.0
2009-08-06 11:00:00,46.47,46.59,46.47,46.55,15400.0,39.2572,39.3586,39.2572,39.3248,15400.0
2009-08-06 11:10:00,46.56,46.64,46.54,46.64,6800.0,39.3332,39.4008,39.3163,39.4008,6800.0
2009-08-06 11:20:00,46.64,46.64,46.58,46.58,4800.0,39.4008,39.4008,39.3501,39.3501,4800.0
2009-08-06 11:30:00,46.55,46.55,46.48,46.53,11100.0,39.3248,39.3248,39.2656,39.3079,11100.0
2009-08-06 11:40:00,46.55,46.56,46.52,46.55,9000.0,39.3248,39.3332,39.2994,39.3248,9000.0
2009-08-06 11:50:00,46.53,46.55,46.47,46.48,4100.0,39.3079,39.3248,39.2572,39.2656,4100.0
2009-08-06 12:00:00,46.49,46.49,46.41,46.43,12900.0,39.2741,39.2741,39.2065,39.2234,12900.0
2009-08-06 12:10:00,46.42,46.44,46.38,46.38,10400.0,39.2149,39.2318,39.1812,39.1812,10400.0
2009-08-06 12:20:00,46.4,46.43,46.4,46.41,5000.0,39.1981,39.2234,39.1981,39.2065,5000.0
2009-08-06 12:30:00,46.4,46.45,46.4,46.45,6300.0,39.1981,39.2403,39.1981,39.2403,6300.0
2009-08-06 12:40:00,46.45,46.5,46.45,46.47,2900.0,39.2403,39.2825,39.2403,39.2572,2900.0
2009-08-06 12:50:00,46.43,46.46,46.41,46.43,4200.0,39.2234,39.2487,39.2065,39.2234,4200.0
2009-08-06 13:00:00,46.45,46.46,46.4,46.45,12600.0,39.2403,39.2487,39.1981,39.2403,12600.0
2009-08-06 13:10:00,46.46,46.49,46.44,46.44,3700.0,39.2487,39.2741,39.2318,39.2318,3700.0
2009-08-06 13:20:00,46.47,46.51,46.47,46.5,1300.0,39.2572,39.291,39.2572,39.2825,1300.0
2009-08-06 13:30:00,46.49,46.56,46.49,46.52,5400.0,39.2741,39.3332,39.2741,39.2994,5400.0
2009-08-06 13:40:00,46.52,46.52,46.39,46.42,5600.0,39.2994,39.2994,39.1896,39.2149,5600.0
2009-08-06 13:50:00,46.4,46.43,46.39,46.4,8100.0,39.1981,39.2234,39.1896,39.1981,8100.0
2009-08-06 14:00:00,46.39,46.4,46.25,46.28,13000.0,39.1896,39.1981,39.0713,39.0967,13000.0
2009-08-06 14:10:00,46.29,46.31,46.25,46.31,6600.0,39.1051,39.122,39.0713,39.122,6600.0
2009-08-06 14:20:00,46.31,46.36,46.26,46.33,5800.0,39.122,39.1643,39.0798,39.1389,5800.0
2009-08-06 14:30:00,46.34,46.36,46.3,46.32,6500.0,39.1474,39.1643,39.1136,39.1305,6500.0
2009-08-06 14:40:00,46.34,46.34,46.26,46.32,8000.0,39.1474,39.1474,39.0798,39.1305,8000.0
2009-08-06 14:50:00,46.32,46.38,46.32,46.35,8800.0,39.1305,39.1812,39.1305,39.1558,8800.0
2009-08-06 15:00:00,46.34,46.41,46.33,46.38,7300.0,39.1474,39.2065,39.1389,39.1812,7300.0
2009-08-06 15:10:00,46.4,46.46,46.36,46.45,22700.0,39.1981,39.2487,39.1643,39.2403,22700.0
2009-08-06 15:20:00,46.45,46.5,46.43,46.47,8700.0,39.2403,39.2825,39.2234,39.2572,8700.0
2009-08-06 15:30:00,46.48,46.49,46.42,46.45,13100.0,39.2656,39.2741,39.2149,39.2403,13100.0
2009-08-06 15:40:00,46.48,46.5,46.42,46.47,12500.0,39.2656,39.2825,39.2149,39.2572,12500.0
2009-08-06 15:50:00,46.48,46.49,46.39,46.42,20000.0,39.2656,39.2741,39.1896,39.2149,20000.0
2009-08-07 09:30:00,46.87,47.03,46.76,46.8,38600.0,39.5951,39.7303,39.5022,39.536,38600.0
2009-08-07 09:40:00,46.79,46.82,46.72,46.79,12400.0,39.5275,39.5529,39.4684,39.5275,12400.0
2009-08-07 09:50:00,46.8,46.83,46.72,46.73,21800.0,39.536,39.5613,39.4684,39.4768,21800.0
2009-08-07 10:00:00,46.71,46.71,46.57,46.64,29500.0,39.4599,39.4599,39.3417,39.4008,29500.0
2009-08-07 10:10:00,46.62,46.73,46.62,46.71,13300.0,39.3839,39.4768,39.3839,39.4599,13300.0
2009-08-07 10:20:00,46.73,46.75,46.63,46.75,11800.0,39.4768,39.4937,39.3924,39.4937,11800.0
2009-08-07 10:30:00,46.8,47.0,46.8,46.97,10800.0,39.536,39.7049,39.536,39.6796,10800.0
2009-08-07 10:40:00,46.96,47.01,46.9,46.98,8800.0,39.6711,39.7134,39.6204,39.688,8800.0
2009-08-07 10:50:00,46.97,47.1,46.97,47.04,10600.0,39.6796,39.7894,39.6796,39.7387,10600.0
2009-08-07 11:00:00,47.06,47.13,47.05,47.07,8500.0,39.7556,39.8147,39.7472,39.7641,8500.0
2009-08-07 11:10:00,47.08,47.08,47.01,47.01,2000.0,39.7725,39.7725,39.7134,39.7134,2000.0
2009-08-07 11:20:00,47.03,47.08,47.02,47.05,4500.0,39.7303,39.7725,39.7218,39.7472,4500.0
2009-08-07 11:30:00,47.03,47.12,47.03,47.1,3400.0,39.7303,39.8063,39.7303,39.7894,3400.0
2009-08-07 11:40:00,47.09,47.09,46.95,46.96,3300.0,39.781,39.781,39.6627,39.6711,3300.0
2009-08-07 11:50:00,46.96,47.05,46.96,47.03,4500.0,39.6711,39.7472,39.6711,39.7303,4500.0
2009-08-07 12:00:00,47.03,47.07,47.02,47.05,6000.0,39.7303,39.7641,39.7218,39.7472,6000.0
2009-08-07 12:10:00,47.05,47.05,47.0,47.0,8300.0,39.7472,39.7472,39.7049,39.7049,8300.0
2009-08-07 12:20:00,47.01,47.03,46.99,47.03,3800.0,39.7134,39.7303,39.6965,39.7303,3800.0
2009-08-07 12:30:00,47.03,47.06,47.01,47.06,5800.0,39.7303,39.7556,39.7134,39.7556,5800.0
2009-08-07 12:40:00,47.05,47.1,47.05,47.06,4100.0,39.7472,39.7894,39.7472,39.7556,4100.0
2009-08-07 12:50:00,47.08,47.11,47.06,47.07,3000.0,39.7725,39.7978,39.7556,39.7641,3000.0
2009-08-07 13:00:00,47.08,47.14,47.07,47.08,7500.0,39.7725,39.8232,39.7641,39.7725,7500.0
2009-08-07 13:10:00,47.09,47.1,47.08,47.1,7300.0,39.781,39.7894,39.7725,39.7894,7300.0
2009-08-07 13:20:00,47.1,47.2,47.1,47.17,8500.0,39.7894,39.8739,39.7894,39.8485,8500.0
2009-08-07 13:30:00,47.19,47.21,47.16,47.2,6100.0,39.8654,39.8823,39.8401,39.8739,6100.0
2009-08-07 13:40:00,47.2,47.2,47.17,47.19,3100.0,39.8739,39.8739,39.8485,39.8654,3100.0
2009-08-07 13:50:00,47.14,47.16,47.14,47.16,5300.0,39.8232,39.8401,39.8232,39.8401,5300.0
2009-08-07 14:00:00,47.15,47.18,47.15,47.17,3600.0,39.8316,39.857,39.8316,39.8485,3600.0
2009-08-07 14:10:00,47.18,47.2,47.15,47.15,13600.0,39.857,39.8739,39.8316,39.8316,13600.0
2009-08-07 14:20:00,47.17,47.19,47.08,47.1,10600.0,39.8485,39.8654,39.7725,39.7894,10600.0
2009-08-07 14:30:00,47.14,47.14,47.06,47.09,6900.0,39.8232,39.8232,39.7556,39.781,6900.0
2009-08-07 14:40:00,47.07,47.1,47.07,47.08,10900.0,39.7641,39.7894,39.7641,39.7725,10900.0
2009-08-07 14:50:00,47.09,47.11,47.08,47.09,2600.0,39.781,39.7978,39.7725,39.781,2600.0
2009-08-07 15:00:00,47.1,47.1,47.0,47.05,5300.0,39.7894,39.7894,39.7049,39.7472,5300.0
2009-08-07 15:10:00,47.06,47.07,47.02,47.02,25100.0,39.7556,39.7641,39.7218,39.7218,25100.0
2009-08-07 15:20:00,47.0,47.07,46.96,47.06,11800.0,39.7049,39.7641,39.6711,39.7556,11800.0
2009-08-07 15:30:00,47.05,47.09,46.99,47.02,11500.0,39.7472,39.781,39.6965,39.7218,11500.0
2009-08-07 15:40:00,47.06,47.08,46.99,47.01,8900.0,39.7556,39.7725,39.6965,39.7134,8900.0
2009-08-07 15:50:00,47.01,47.07,46.96,46.96,12200.0,39.7134,39.7641,39.6711,39.6711,12200.0
2009-08-10 09:30:00,46.81,46.84,46.65,46.79,23800.0,39.5444,39.5698,39.4092,39.5275,23800.0
2009-08-10 09:40:00,46.8,46.85,46.71,46.74,19000.0,39.536,39.5782,39.4599,39.4853,19000.0
2009-08-10 09:50:00,46.73,46.86,46.72,46.84,11200.0,39.4768,39.5867,39.4684,39.5698,11200.0
2009-08-10 10:00:00,46.81,46.81,46.72,46.76,14200.0,39.5444,39.5444,39.4684,39.5022,14200.0
2009-08-10 10:10:00,46.77,46.85,46.75,46.77,7600.0,39.5106,39.5782,39.4937,39.5106,7600.0
2009-08-10 10:20:00,46.75,46.84,46.75,46.83,5700.0,39.4937,39.5698,39.4937,39.5613,5700.0
2009-08-10 10:30:00,46.85,46.88,46.81,46.82,22700.0,39.5782,39.6035,39.5444,39.5529,22700.0
2009-08-10 10:40:00,46.85,46.87,46.83,46.84,2900.0,39.5782,39.5951,39.5613,39.5698,2900.0
2009-08-10 10:50:00,46.85,46.92,46.84,46.87,11200.0,39.5782,39.6373,39.5698,39.5951,11200.0
2009-08-10 11:00:00,46.87,46.9,46.84,46.85,3300.0,39.5951,39.6204,39.5698,39.5782,3300.0
2009-08-10 11:10:00,46.85,46.87,46.81,46.83,5200.0,39.5782,39.5951,39.5444,39.5613,5200.0
2009-08-10 11:20:00,46.81,46.82,46.78,46.78,3500.0,39.5444,39.5529,39.5191,39.5191,3500.0
2009-08-10 11:30:00,46.8,46.83,46.78,46.83,2600.0,39.536,39.5613,39.5191,39.5613,2600.0
2009-08-10 11:40:00,46.84,46.85,46.8,46.8,1500.0,39.5698,39.5782,39.536,39.536,1500.0
2009-08-10 11:50:00,46.8,46.82,46.75,46.77,4200.0,39.536,39.5529,39.4937,39.5106,4200.0
2009-08-10 12:00:00,46.76,46.82,46.76,46.8,4500.0,39.5022,39.5529,39.5022,39.536,4500.0
2009-08-10 12:10:00,46.8,46.8,46.77,46.78,1900.0,39.536,39.536,39.5106,39.5191,1900.0
2009-08-10 12:20:00,46.8,46.8,46.72,46.72,3300.0,39.536,39.536,39.4684,39.4684,3300.0
2009-08-10 12:30:00,46.72,46.72,46.69,46.71,2200.0,39.4684,39.4684,39.443,39.4599,2200.0
2009-08-10 12:40:00,46.7,46.7,46.65,46.67,13800.0,39.4515,39.4515,39.4092,39.4261,13800.0
2009-08-10 12:50:00,46.67,46.69,46.67,46.67,8700.0,39.4261,39.443,39.4261,39.4261,8700.0
2009-08-10 13:00:00,46.68,46.68,46.6,46.6,4400.0,39.4346,39.4346,39.367,39.367,4400.0
2009-08-10 13:10:00,46.6,46.63,46.58,46.59,3100.0,39.367,39.3924,39.3501,39.3586,3100.0
2009-08-10 13:20:00,46.59,46.67,46.59,46.63,8500.0,39.3586,39.4261,39.3586,39.3924,8500.0
2009-08-10 13:30:00,46.63,46.69,46.63,46.67,11400.0,39.3924,39.443,39.3924,39.4261,11400.0
2009-08-10 13:40:00,46.68,46.73,46.68,46.69,4000.0,39.4346,39.4768,39.4346,39.443,4000.0
2009-08-10 13:50:00,46.68,46.7,46.66,46.66,7500.0,39.4346,39.4515,39.4177,39.4177,7500.0
2009-08-10 14:00:00,46.66,46.66,46.62,46.64,6700.0,39.4177,39.4177,39.3839,39.4008,6700.0
2009-08-10 14:10:00,46.64,46.65,46.53,46.53,11500.0,39.4008,39.4092,39.3079,39.3079,11500.0
2009-08-10 14:20:00,46.53,46.61,46.53,46.6,8200.0,39.3079,39.3755,39.3079,39.367,8200.0
2009-08-10 14:30:00,46.6,46.64,46.57,46.62,3200.0,39.367,39.4008,39.3417,39.3839,3200.0
2009-08-10 14:40:00,46.63,46.66,46.61,46.62,7700.0,39.3924,39.4177,39.3755,39.3839,7700.0
2009-08-10 14:50:00,46.62,46.65,46.56,46.65,51600.0,39.3839,39.4092,39.3332,39.4092,51600.0
2009-08-10 15:00:00,46.65,46.72,46.65,46.67,49000.0,39.4092,39.4684,39.4092,39.4261,49000.0
2009-08-10 15:10:00,46.65,46.69,46.63,46.67,15500.0,39.4092,39.443,39.3924,39.4261,15500.0
2009-08-10 15:20:00,46.66,46.74,46.65,46.71,12000.0,39.4177,39.4853,39.4092,39.4599,12000.0
2009-08-10 15:30:00,46.72,46.73,46.68,46.73,4700.0,39.4684,39.4768,39.4346,39.4768,4700.0
2009-08-10 15:40:00,46.71,46.78,46.68,46.78,10900.0,39.4599,39.5191,39.4346,39.5191,10900.0
2009-08-10 15:50:00,46.78,46.82,46.74,46.82,7800.0,39.5191,39.5529,39.4853,39.5529,7800.0
2009-08-11 09:30:00,46.59,46.74,46.58,46.71,19400.0,39.3586,39.4853,39.3501,39.4599,19400.0
2009-08-11 09:40:00,46.67,46.67,46.49,46.52,11700.0,39.4261,39.4261,39.2741,39.2994,11700.0
2009-08-11 09:50:00,46.54,46.6,46.52,46.57,5100.0,39.3163,39.367,39.2994,39.3417,5100.0
2009-08-11 10:00:00,46.58,46.58,46.43,46.48,12500.0,39.3501,39.3501,39.2234,39.2656,12500.0
2009-08-11 10:10:00,46.52,46.54,46.49,46.5,6300.0,39.2994,39.3163,39.2741,39.2825,6300.0
2009-08-11 10:20:00,46.48,46.5,46.39,46.39,5900.0,39.2656,39.2825,39.1896,39.1896,5900.0
2009-08-11 10:30:00,46.39,46.44,46.37,46.38,8400.0,39.1896,39.2318,39.1727,39.1812,8400.0
2009-08-11 10:40:00,46.42,46.43,46.36,46.36,10300.0,39.2149,39.2234,39.1643,39.1643,10300.0
2009-08-11 10:50:00,46.38,46.45,46.38,46.45,4700.0,39.1812,39.2403,39.1812,39.2403,4700.0
2009-08-11 11:00:00,46.42,46.44,46.37,46.4,10600.0,39.2149,39.2318,39.1727,39.1981,10600.0
2009-08-11 11:10:00,46.41,46.42,46.33,46.35,7800.0,39.2065,39.2149,39.1389,39.1558,7800.0
2009-08-11 11:20:00,46.38,46.41,46.35,46.41,9800.0,39.1812,39.2065,39.1558,39.2065,9800.0
2009-08-11 11:30:00,46.41,46.41,46.37,46.37,6300.0,39.2065,39.2065,39.1727,39.1727,6300.0
2009-08-11 11:40:00,46.37,46.41,46.37,46.39,4500.0,39.1727,39.2065,39.1727,39.1896,4500.0
2009-08-11 11:50:00,46.41,46.44,46.39,46.42,3200.0,39.2065,39.2318,39.1896,39.2149,3200.0
2009-08-11 12:00:00,46.42,46.44,46.4,46.4,10200.0,39.2149,39.2318,39.1981,39.1981,10200.0
2009-08-11 12:10:00,46.42,46.47,46.41,46.47,3400.0,39.2149,39.2572,39.2065,39.2572,3400.0
2009-08-11 12:20:00,46.47,46.47,46.4,46.41,3000.0,39.2572,39.2572,39.1981,39.2065,3000.0
2009-08-11 12:30:00,46.43,46.45,46.42,46.42,1900.0,39.2234,39.2403,39.2149,39.2149,1900.0
2009-08-11 12:40:00,46.43,46.43,46.37,46.37,15500.0,39.2234,39.2234,39.1727,39.1727,15500.0
2009-08-11 12:50:00,46.36,46.38,46.35,46.36,6500.0,39.1643,39.1812,39.1558,39.1643,6500.0
2009-08-11 13:00:00,46.36,46.4,46.35,46.36,8700.0,39.1643,39.1981,39.1558,39.1643,8700.0
2009-08-11 13:10:00,46.36,46.39,46.34,46.38,2400.0,39.1643,39.1896,39.1474,39.1812,2400.0
2009-08-11 13:20:00,46.37,46.4,46.32,46.32,18300.0,39.1727,39.1981,39.1305,39.1305,18300.0
2009-08-11 13:30:00,46.35,46.41,46.34,46.37,36300.0,39.1558,39.2065,39.1474,39.1727,36300.0
2009-08-11 13:40:00,46.37,46.41,46.37,46.39,5100.0,39.1727,39.2065,39.1727,39.1896,5100.0
2009-08-11 13:50:00,46.4,46.45,46.4,46.41,4900.0,39.1981,39.2403,39.1981,39.2065,4900.0
2009-08-11 14:00:00,46.41,46.51,46.41,46.48,34500.0,39.2065,39.291,39.2065,39.2656,34500.0
2009-08-11 14:10:00,46.5,46.52,46.47,46.5,9600.0,39.2825,39.2994,39.2572,39.2825,9600.0
2009-08-11 14:20:00,46.5,46.52,46.46,46.48,7100.0,39.2825,39.2994,39.2487,39.2656,7100.0
2009-08-11 14:30:00,46.48,46.5,46.46,46.49,9500.0,39.2656,39.2825,39.2487,39.2741,9500.0
2009-08-11 14:40:00,46.5,46.5,46.41,46.43,56300.0,39.2825,39.2825,39.2065,39.2234,56300.0
2009-08-11 14:50:00,46.45,46.54,46.44,46.54,14600.0,39.2403,39.3163,39.2318,39.3163,14600.0
2009-08-11 15:00:00,46.54,46.59,46.51,46.52,6200.0,39.3163,39.3586,39.291,39.2994,6200.0
2009-08-11 15:10:00,46.53,46.53,46.48,46.52,7000.0,39.3079,39.3079,39.2656,39.2994,7000.0
2009-08-11 15:20:00,46.54,46.56,46.51,46.56,8500.0,39.3163,39.3332,39.291,39.3332,8500.0
2009-08-11 15:30:00,46.55,46.56,46.52,46.52,7100.0,39.3248,39.3332,39.2994,39.2994,7100.0
2009-08-11 15:40:00,46.54,46.59,46.51,46.53,12000.0,39.3163,39.3586,39.291,39.3079,12000.0
2009-08-11 15:50:00,46.53,46.54,46.4,46.4,17800.0,39.3079,39.3163,39.1981,39.1981,17800.0
2009-08-12 09:30:00,46.35,46.57,46.35,46.52,16000.0,39.1558,39.3417,39.1558,39.2994,16000.0
2009-08-12 09:40:00,46.52,46.68,46.52,46.67,5500.0,39.2994,39.4346,39.2994,39.4261,5500.0
2009-08-12 09:50:00,46.7,46.82,46.7,46.82,7400.0,39.4515,39.5529,39.4515,39.5529,7400.0
2009-08-12 10:00:00,46.84,46.93,46.84,46.91,10100.0,39.5698,39.6458,39.5698,39.6289,10100.0
2009-08-12 10:10:00,46.89,46.96,46.87,46.94,9000.0,39.612,39.6711,39.5951,39.6542,9000.0
2009-08-12 10:20:00,46.94,47.01,46.91,46.95,12300.0,39.6542,39.7134,39.6289,39.6627,12300.0
2009-08-12 10:30:00,46.96,46.96,46.9,46.93,6600.0,39.6711,39.6711,39.6204,39.6458,6600.0
2009-08-12 10:40:00,46.89,46.98,46.89,46.98,3200.0,39.612,39.688,39.612,39.688,3200.0
2009-08-12 10:50:00,46.96,46.99,46.96,46.98,1800.0,39.6711,39.6965,39.6711,39.688,1800.0
2009-08-12 11:00:00,46.97,47.01,46.93,46.96,18000.0,39.6796,39.7134,39.6458,39.6711,18000.0
2009-08-12 11:10:00,46.96,46.99,46.94,46.96,14200.0,39.6711,39.6965,39.6542,39.6711,14200.0
2009-08-12 11:20:00,46.96,46.96,46.94,46.96,3600.0,39.6711,39.6711,39.6542,39.6711,3600.0
2009-08-12 11:30:00,46.98,46.99,46.96,46.99,6300.0,39.688,39.6965,39.6711,39.6965,6300.0
2009-08-12 11:40:00,47.0,47.0,46.94,46.98,3400.0,39.7049,39.7049,39.6542,39.688,3400.0
2009-08-12 11:50:00,46.97,46.98,46.95,46.97,3300.0,39.6796,39.688,39.6627,39.6796,3300.0
2009-08-12 12:00:00,46.96,46.99,46.96,46.97,5500.0,39.6711,39.6965,39.6711,39.6796,5500.0
2009-08-12 12:10:00,46.96,46.97,46.95,46.95,4300.0,39.6711,39.6796,39.6627,39.6627,4300.0
2009-08-12 12:20:00,46.95,46.97,46.93,46.95,3100.0,39.6627,39.6796,39.6458,39.6627,3100.0
2009-08-12 12:30:00,46.96,46.96,46.93,46.96,5000.0,39.6711,39.6711,39.6458,39.6711,5000.0
2009-08-12 12:40:00,46.97,46.97,46.91,46.95,5500.0,39.6796,39.6796,39.6289,39.6627,5500.0
2009-08-12 12:50:00,46.94,47.01,46.94,46.99,5500.0,39.6542,39.7134,39.6542,39.6965,5500.0
2009-08-12 13:00:00,46.99,47.02,46.96,47.02,3700.0,39.6965,39.7218,39.6711,39.7218,3700.0
2009-08-12 13:10:00,47.02,47.07,47.02,47.05,8100.0,39.7218,39.7641,39.7218,39.7472,8100.0
2009-08-12 13:20:00,47.05,47.08,47.05,47.07,11000.0,39.7472,39.7725,39.7472,39.7641,11000.0
2009-08-12 13:30:00,47.05,47.06,47.02,47.02,3100.0,39.7472,39.7556,39.7218,39.7218,3100.0
2009-08-12 13:40:00,47.02,47.02,46.98,46.99,1100.0,39.7218,39.7218,39.688,39.6965,1100.0
2009-08-12 13:50:00,47.01,47.01,46.97,47.0,3300.0,39.7134,39.7134,39.6796,39.7049,3300.0
2009-08-12 14:00:00,47.01,47.02,46.98,47.0,3900.0,39.7134,39.7218,39.688,39.7049,3900.0
2009-08-12 14:10:00,47.01,47.04,46.87,46.88,19400.0,39.7134,39.7387,39.5951,39.6035,19400.0
2009-08-12 14:20:00,46.92,47.02,46.92,46.93,5100.0,39.6373,39.7218,39.6373,39.6458,5100.0
2009-08-12 14:30:00,46.85,46.9,46.81,46.82,4800.0,39.5782,39.6204,39.5444,39.5529,4800.0
2009-08-12 14:40:00,46.79,46.91,46.79,46.88,7600.0,39.5275,39.6289,39.5275,39.6035,7600.0
2009-08-12 14:50:00,46.89,47.2,46.85,47.2,22700.0,39.612,39.8739,39.5782,39.8739,22700.0
2009-08-12 15:00:00,47.24,47.24,47.14,47.17,6300.0,39.9077,39.9077,39.8232,39.8485,6300.0
2009-08-12 15:10:00,47.16,47.22,47.15,47.2,4100.0,39.8401,39.8908,39.8316,39.8739,4100.0
2009-08-12 15:20:00,47.22,47.22,47.13,47.2,12200.0,39.8908,39.8908,39.8147,39.8739,12200.0
2009-08-12 15:30:00,47.21,47.26,47.17,47.2,9900.0,39.8823,39.9246,39.8485,39.8739,9900.0
2009-08-12 15:40:00,47.19,47.2,47.0,47.04,13100.0,39.8654,39.8739,39.7049,39.7387,13100.0
2009-08-12 15:50:00,47.04,47.05,46.85,46.87,22400.0,39.7387,39.7472,39.5782,39.5951,22400.0
2009-08-13 09:30:00,47.08,47.08,46.85,46.98,23400.0,39.7725,39.7725,39.5782,39.688,23400.0
2009-08-13 09:40:00,46.97,46.98,46.86,46.9,9900.0,39.6796,39.688,39.5867,39.6204,9900.0
2009-08-13 09:50:00,46.88,46.88,46.65,46.72,6800.0,39.6035,39.6035,39.4092,39.4684,6800.0
2009-08-13 10:00:00,46.67,46.85,46.67,46.81,12500.0,39.4261,39.5782,39.4261,39.5444,12500.0
2009-08-13 10:10:00,46.84,46.88,46.8,46.82,11300.0,39.5698,39.6035,39.536,39.5529,11300.0
2009-08-13 10:20:00,46.84,46.95,46.84,46.91,9700.0,39.5698,39.6627,39.5698,39.6289,9700.0
2009-08-13 10:30:00,46.93,47.06,46.89,47.04,3700.0,39.6458,39.7556,39.612,39.7387,3700.0
2009-08-13 10:40:00,47.05,47.1,47.05,47.07,5000.0,39.7472,39.7894,39.7472,39.7641,5000.0
2009-08-13 10:50:00,47.07,47.19,47.06,47.14,5000.0,39.7641,39.8654,39.7556,39.8232,5000.0
2009-08-13 11:00:00,47.13,47.16,47.1,47.11,7600.0,39.8147,39.8401,39.7894,39.7978,7600.0
2009-08-13 11:10:00,47.11,47.11,47.03,47.04,11000.0,39.7978,39.7978,39.7303,39.7387,11000.0
2009-08-13 11:20:00,47.02,47.04,46.99,47.03,6500.0,39.7218,39.7387,39.6965,39.7303,6500.0
2009-08-13 11:30:00,47.03,47.06,47.02,47.06,2100.0,39.7303,39.7556,39.7218,39.7556,2100.0
2009-08-13 11:40:00,47.07,47.07,47.03,47.05,4200.0,39.7641,39.7641,39.7303,39.7472,4200.0
2009-08-13 11:50:00,47.04,47.07,47.02,47.07,8800.0,39.7387,39.7641,39.7218,39.7641,8800.0
2009-08-13 12:00:00,47.08,47.1,47.05,47.07,4500.0,39.7725,39.7894,39.7472,39.7641,4500.0
2009-08-13 12:10:00,47.08,47.08,47.06,47.08,6600.0,39.7725,39.7725,39.7556,39.7725,6600.0
2009-08-13 12:20:00,47.07,47.09,47.07,47.08,9000.0,39.7641,39.781,39.7641,39.7725,9000.0
2009-08-13 12:30:00,47.06,47.11,47.06,47.11,7700.0,39.7556,39.7978,39.7556,39.7978,7700.0
2009-08-13 12:40:00,47.12,47.13,47.09,47.12,8700.0,39.8063,39.8147,39.781,39.8063,8700.0
2009-08-13 12:50:00,47.09,47.11,47.08,47.08,7500.0,39.781,39.7978,39.7725,39.7725,7500.0
2009-08-13 13:00:00,47.09,47.22,47.08,47.18,16600.0,39.781,39.8908,39.7725,39.857,16600.0
2009-08-13 13:10:00,47.2,47.21,47.08,47.08,6700.0,39.8739,39.8823,39.7725,39.7725,6700.0
2009-08-13 13:20:00,47.08,47.11,47.07,47.07,6000.0,39.7725,39.7978,39.7641,39.7641,6000.0
2009-08-13 13:30:00,47.08,47.13,47.08,47.12,12400.0,39.7725,39.8147,39.7725,39.8063,12400.0
2009-08-13 13:40:00,47.12,47.12,47.1,47.1,4900.0,39.8063,39.8063,39.7894,39.7894,4900.0
2009-08-13 13:50:00,47.1,47.1,47.0,47.03,6100.0,39.7894,39.7894,39.7049,39.7303,6100.0
2009-08-13 14:00:00,47.02,47.02,46.94,46.96,4800.0,39.7218,39.7218,39.6542,39.6711,4800.0
2009-08-13 14:10:00,46.94,46.94,46.87,46.92,10800.0,39.6542,39.6542,39.5951,39.6373,10800.0
2009-08-13 14:20:00,46.94,46.98,46.94,46.98,4700.0,39.6542,39.688,39.6542,39.688,4700.0
2009-08-13 14:30:00,47.01,47.05,46.98,47.03,10200.0,39.7134,39.7472,39.688,39.7303,10200.0
2009-08-13 14:40:00,47.06,47.08,47.05,47.05,4800.0,39.7556,39.7725,39.7472,39.7472,4800.0
2009-08-13 14:50:00,47.06,47.08,47.01,47.01,6500.0,39.7556,39.7725,39.7134,39.7134,6500.0
2009-08-13 15:00:00,46.98,47.04,46.98,47.04,8300.0,39.688,39.7387,39.688,39.7387,8300.0
2009-08-13 15:10:00,47.04,47.16,47.04,47.14,19500.0,39.7387,39.8401,39.7387,39.8232,19500.0
2009-08-13 15:20:00,47.15,47.18,47.1,47.13,20600.0,39.8316,39.857,39.7894,39.8147,20600.0
2009-08-13 15:30:00,47.13,47.15,47.1,47.14,3000.0,39.8147,39.8316,39.7894,39.8232,3000.0
2009-08-13 15:40:00,47.17,47.21,47.14,47.16,7300.0,39.8485,39.8823,39.8232,39.8401,7300.0
2009-08-13 15:50:00,47.15,47.21,47.12,47.2,21100.0,39.8316,39.8823,39.8063,39.8739,21100.0
2009-08-14 09:30:00,47.22,47.22,47.07,47.09,11800.0,39.8908,39.8908,39.7641,39.781,11800.0
2009-08-14 09:40:00,47.09,47.09,46.95,47.01,7900.0,39.781,39.781,39.6627,39.7134,7900.0
2009-08-14 09:50:00,46.99,47.04,46.75,46.82,11700.0,39.6965,39.7387,39.4937,39.5529,11700.0
2009-08-14 10:00:00,46.79,46.79,46.62,46.68,14400.0,39.5275,39.5275,39.3839,39.4346,14400.0
2009-08-14 10:10:00,46.69,46.7,46.5,46.57,28800.0,39.443,39.4515,39.2825,39.3417,28800.0
2009-08-14 10:20:00,46.56,46.64,46.55,46.6,7800.0,39.3332,39.4008,39.3248,39.367,7800.0
2009-08-14 10:30:00,46.59,46.63,46.55,46.61,12300.0,39.3586,39.3924,39.3248,39.3755,12300.0
2009-08-14 10:40:00,46.63,46.63,46.56,46.61,7000.0,39.3924,39.3924,39.3332,39.3755,7000.0
2009-08-14 10:50:00,46.57,46.58,46.49,46.58,10900.0,39.3417,39.3501,39.2741,39.3501,10900.0
2009-08-14 11:00:00,46.55,46.62,46.53,46.56,5700.0,39.3248,39.3839,39.3079,39.3332,5700.0
2009-08-14 11:10:00,46.53,46.58,46.51,46.54,10700.0,39.3079,39.3501,39.291,39.3163,10700.0
2009-08-14 11:20:00,46.54,46.57,46.49,46.49,6800.0,39.3163,39.3417,39.2741,39.2741,6800.0
2009-08-14 11:30:00,46.45,46.52,46.41,46.47,8400.0,39.2403,39.2994,39.2065,39.2572,8400.0
2009-08-14 11:40:00,46.47,46.51,46.46,46.47,12500.0,39.2572,39.291,39.2487,39.2572,12500.0
2009-08-14 11:50:00,46.47,46.48,46.42,46.45,5600.0,39.2572,39.2656,39.2149,39.2403,5600.0
2009-08-14 12:00:00,46.46,46.46,46.42,46.43,3300.0,39.2487,39.2487,39.2149,39.2234,3300.0
2009-08-14 12:10:00,46.43,46.5,46.43,46.5,5100.0,39.2234,39.2825,39.2234,39.2825,5100.0
2009-08-14 12:20:00,46.51,46.51,46.42,46.44,8900.0,39.291,39.291,39.2149,39.2318,8900.0
2009-08-14 12:30:00,46.43,46.47,46.41,46.47,5900.0,39.2234,39.2572,39.2065,39.2572,5900.0
2009-08-14 12:40:00,46.47,46.51,46.45,46.51,5400.0,39.2572,39.291,39.2403,39.291,5400.0
2009-08-14 12:50:00,46.51,46.54,46.49,46.53,3300.0,39.291,39.3163,39.2741,39.3079,3300.0
2009-08-14 13:00:00,46.54,46.54,46.48,46.5,2900.0,39.3163,39.3163,39.2656,39.2825,2900.0
2009-08-14 13:10:00,46.48,46.54,46.47,46.54,4100.0,39.2656,39.3163,39.2572,39.3163,4100.0
2009-08-14 13:20:00,46.51,46.52,46.48,46.49,4500.0,39.291,39.2994,39.2656,39.2741,4500.0
2009-08-14 13:30:00,46.5,46.5,46.44,46.45,16600.0,39.2825,39.2825,39.2318,39.2403,16600.0
2009-08-14 13:40:00,46.45,46.48,46.44,46.48,1700.0,39.2403,39.2656,39.2318,39.2656,1700.0
2009-08-14 13:50:00,46.47,46.49,46.45,46.49,12600.0,39.2572,39.2741,39.2403,39.2741,12600.0
2009-08-14 14:00:00,46.52,46.52,46.46,46.46,7300.0,39.2994,39.2994,39.2487,39.2487,7300.0
2009-08-14 14:10:00,46.46,46.52,46.44,46.47,9900.0,39.2487,39.2994,39.2318,39.2572,9900.0
2009-08-14 14:20:00,46.46,46.48,46.44,46.46,4400.0,39.2487,39.2656,39.2318,39.2487,4400.0
2009-08-14 14:30:00,46.46,46.5,46.45,46.49,7800.0,39.2487,39.2825,39.2403,39.2741,7800.0
2009-08-14 14:40:00,46.5,46.54,46.48,46.52,6400.0,39.2825,39.3163,39.2656,39.2994,6400.0
2009-08-14 14:50:00,46.53,46.54,46.48,46.51,10900.0,39.3079,39.3163,39.2656,39.291,10900.0
2009-08-14 15:00:00,46.52,46.55,46.51,46.55,17600.0,39.2994,39.3248,39.291,39.3248,17600.0
2009-08-14 15:10:00,46.55,46.55,46.49,46.53,15400.0,39.3248,39.3248,39.2741,39.3079,15400.0
2009-08-14 15:20:00,46.53,46.54,46.47,46.47,6500.0,39.3079,39.3163,39.2572,39.2572,6500.0
2009-08-14 15:30:00,46.48,46.6,46.48,46.59,11900.0,39.2656,39.367,39.2656,39.3586,11900.0
2009-08-14 15:40:00,46.6,46.66,46.56,46.63,4400.0,39.367,39.4177,39.3332,39.3924,4400.0
2009-08-14 15:50:00,46.62,46.79,46.61,46.79,13200.0,39.3839,39.5275,39.3755,39.5275,13200.0
2009-08-17 09:30:00,46.03,46.06,45.83,45.84,37300.0,38.8855,38.9108,38.7165,38.725,37300.0
2009-08-17 09:40:00,45.83,45.91,45.74,45.8,14700.0,38.7165,38.7841,38.6405,38.6912,14700.0
2009-08-17 09:50:00,45.82,45.91,45.8,45.89,5900.0,38.7081,38.7841,38.6912,38.7672,5900.0
2009-08-17 10:00:00,45.85,45.9,45.79,45.82,10200.0,38.7334,38.7757,38.6827,38.7081,10200.0
2009-08-17 10:10:00,45.81,45.82,45.73,45.8,7100.0,38.6996,38.7081,38.632,38.6912,7100.0
2009-08-17 10:20:00,45.79,45.85,45.77,45.84,7000.0,38.6827,38.7334,38.6658,38.725,7000.0
2009-08-17 10:30:00,45.83,45.85,45.77,45.81,14900.0,38.7165,38.7334,38.6658,38.6996,14900.0
2009-08-17 10:40:00,45.81,45.85,45.77,45.79,11400.0,38.6996,38.7334,38.6658,38.6827,11400.0
2009-08-17 10:50:00,45.8,45.84,45.74,45.77,7800.0,38.6912,38.725,38.6405,38.6658,7800.0
2009-08-17 11:00:00,45.76,45.77,45.71,45.75,6500.0,38.6574,38.6658,38.6151,38.6489,6500.0
2009-08-17 11:10:00,45.73,45.76,45.67,45.67,4100.0,38.632,38.6574,38.5814,38.5814,4100.0
2009-08-17 11:20:00,45.71,45.81,45.71,45.81,4000.0,38.6151,38.6996,38.6151,38.6996,4000.0
2009-08-17 11:30:00,45.79,45.83,45.79,45.81,4300.0,38.6827,38.7165,38.6827,38.6996,4300.0
2009-08-17 11:40:00,45.84,45.85,45.79,45.82,5000.0,38.725,38.7334,38.6827,38.7081,5000.0
2009-08-17 11:50:00,45.81,45.9,45.81,45.89,7000.0,38.6996,38.7757,38.6996,38.7672,7000.0
2009-08-17 12:00:00,45.88,45.9,45.81,45.84,5200.0,38.7588,38.7757,38.6996,38.725,5200.0
2009-08-17 12:10:00,45.82,45.85,45.82,45.84,4100.0,38.7081,38.7334,38.7081,38.725,4100.0
2009-08-17 12:20:00,45.84,45.87,45.83,45.87,5300.0,38.725,38.7503,38.7165,38.7503,5300.0
2009-08-17 12:30:00,45.86,45.87,45.83,45.84,2900.0,38.7419,38.7503,38.7165,38.725,2900.0
2009-08-17 12:40:00,45.83,45.84,45.82,45.84,2500.0,38.7165,38.725,38.7081,38.725,2500.0
2009-08-17 12:50:00,45.83,45.85,45.83,45.83,1500.0,38.7165,38.7334,38.7165,38.7165,1500.0
2009-08-17 13:00:00,45.82,45.82,45.75,45.77,5400.0,38.7081,38.7081,38.6489,38.6658,5400.0
2009-08-17 13:10:00,45.78,45.82,45.78,45.82,3100.0,38.6743,38.7081,38.6743,38.7081,3100.0
2009-08-17 13:20:00,45.79,45.81,45.78,45.8,6100.0,38.6827,38.6996,38.6743,38.6912,6100.0
2009-08-17 13:30:00,45.8,45.8,45.74,45.76,11600.0,38.6912,38.6912,38.6405,38.6574,11600.0
2009-08-17 13:40:00,45.75,45.81,45.73,45.79,3900.0,38.6489,38.6996,38.632,38.6827,3900.0
2009-08-17 13:50:00,45.82,45.86,45.78,45.86,13700.0,38.7081,38.7419,38.6743,38.7419,13700.0
2009-08-17 14:00:00,45.85,45.85,45.8,45.8,3500.0,38.7334,38.7334,38.6912,38.6912,3500.0
2009-08-17 14:10:00,45.81,45.84,45.81,45.82,4200.0,38.6996,38.725,38.6996,38.7081,4200.0
2009-08-17 14:20:00,45.83,45.84,45.78,45.82,7200.0,38.7165,38.725,38.6743,38.7081,7200.0
2009-08-17 14:30:00,45.84,45.86,45.82,45.83,4600.0,38.725,38.7419,38.7081,38.7165,4600.0
2009-08-17 14:40:00,45.81,45.83,45.75,45.76,3600.0,38.6996,38.7165,38.6489,38.6574,3600.0
2009-08-17 14:50:00,45.76,45.79,45.73,45.76,7600.0,38.6574,38.6827,38.632,38.6574,7600.0
2009-08-17 15:00:00,45.78,45.83,45.77,45.8,11000.0,38.6743,38.7165,38.6658,38.6912,11000.0
2009-08-17 15:10:00,45.79,45.79,45.74,45.75,8000.0,38.6827,38.6827,38.6405,38.6489,8000.0
2009-08-17 15:20:00,45.77,45.78,45.67,45.73,13100.0,38.6658,38.6743,38.5814,38.632,13100.0
2009-08-17 15:30:00,45.73,45.78,45.72,45.75,11500.0,38.632,38.6743,38.6236,38.6489,11500.0
2009-08-17 15:40:00,45.74,45.76,45.64,45.7,15600.0,38.6405,38.6574,38.556,38.6067,15600.0
2009-08-17 15:50:00,45.7,45.79,45.68,45.74,22300.0,38.6067,38.6827,38.5898,38.6405,22300.0
2009-08-18 09:30:00,45.76,45.93,45.76,45.86,40100.0,38.6574,38.801,38.6574,38.7419,40100.0
2009-08-18 09:40:00,45.88,45.9,45.74,45.77,6500.0,38.7588,38.7757,38.6405,38.6658,6500.0
2009-08-18 09:50:00,45.78,45.85,45.74,45.81,3200.0,38.6743,38.7334,38.6405,38.6996,3200.0
2009-08-18 10:00:00,45.84,46.0,45.84,45.94,9300.0,38.725,38.8601,38.725,38.8094,9300.0
2009-08-18 10:10:00,45.98,46.02,45.94,45.94,14100.0,38.8432,38.877,38.8094,38.8094,14100.0
2009-08-18 10:20:00,45.95,45.97,45.88,45.89,9800.0,38.8179,38.8348,38.7588,38.7672,9800.0
2009-08-18 10:30:00,45.86,45.92,45.86,45.92,8200.0,38.7419,38.7926,38.7419,38.7926,8200.0
2009-08-18 10:40:00,45.93,45.95,45.9,45.94,6200.0,38.801,38.8179,38.7757,38.8094,6200.0
2009-08-18 10:50:00,45.94,45.94,45.87,45.89,2700.0,38.8094,38.8094,38.7503,38.7672,2700.0
2009-08-18 11:00:00,45.9,45.94,45.89,45.93,5000.0,38.7757,38.8094,38.7672,38.801,5000.0
2009-08-18 11:10:00,45.97,46.0,45.96,45.98,11900.0,38.8348,38.8601,38.8263,38.8432,11900.0
2009-08-18 11:20:00,45.99,46.01,45.95,45.99,7400.0,38.8517,38.8686,38.8179,38.8517,7400.0
2009-08-18 11:30:00,46.0,46.1,46.0,46.08,9600.0,38.8601,38.9446,38.8601,38.9277,9600.0
2009-08-18 11:40:00,46.07,46.08,46.05,46.06,2700.0,38.9193,38.9277,38.9024,38.9108,2700.0
2009-08-18 11:50:00,46.07,46.08,46.06,46.06,1800.0,38.9193,38.9277,38.9108,38.9108,1800.0
2009-08-18 12:00:00,46.09,46.14,46.06,46.12,5500.0,38.9362,38.9784,38.9108,38.9615,5500.0
2009-08-18 12:10:00,46.11,46.13,46.07,46.08,8900.0,38.9531,38.97,38.9193,38.9277,8900.0
2009-08-18 12:20:00,46.08,46.09,46.08,46.09,1000.0,38.9277,38.9362,38.9277,38.9362,1000.0
2009-08-18 12:30:00,46.09,46.1,46.08,46.09,2600.0,38.9362,38.9446,38.9277,38.9362,2600.0
2009-08-18 12:40:00,46.1,46.17,46.1,46.16,5000.0,38.9446,39.0038,38.9446,38.9953,5000.0
2009-08-18 12:50:00,46.15,46.16,46.11,46.13,4600.0,38.9869,38.9953,38.9531,38.97,4600.0
2009-08-18 13:00:00,46.13,46.18,46.13,46.15,7000.0,38.97,39.0122,38.97,38.9869,7000.0
2009-08-18 13:10:00,46.14,46.14,46.07,46.1,56200.0,38.9784,38.9784,38.9193,38.9446,56200.0
2009-08-18 13:20:00,46.12,46.12,46.1,46.12,10300.0,38.9615,38.9615,38.9446,38.9615,10300.0
2009-08-18 13:30:00,46.13,46.14,46.05,46.05,61100.0,38.97,38.9784,38.9024,38.9024,61100.0
2009-08-18 13:40:00,46.06,46.08,46.04,46.08,84400.0,38.9108,38.9277,38.8939,38.9277,84400.0
2009-08-18 13:50:00,46.07,46.12,46.07,46.12,12300.0,38.9193,38.9615,38.9193,38.9615,12300.0
2009-08-18 14:00:00,46.12,46.16,46.09,46.13,58500.0,38.9615,38.9953,38.9362,38.97,58500.0
2009-08-18 14:10:00,46.12,46.17,46.11,46.15,51800.0,38.9615,39.0038,38.9531,38.9869,51800.0
2009-08-18 14:20:00,46.15,46.2,46.13,46.18,39800.0,38.9869,39.0291,38.97,39.0122,39800.0
2009-08-18 14:30:00,46.2,46.22,46.13,46.15,62500.0,39.0291,39.046,38.97,38.9869,62500.0
2009-08-18 14:40:00,46.13,46.18,46.12,46.17,47300.0,38.97,39.0122,38.9615,39.0038,47300.0
2009-08-18 14:50:00,46.17,46.2,46.14,46.14,40500.0,39.0038,39.0291,38.9784,38.9784,40500.0
2009-08-18 15:00:00,46.16,46.22,46.16,46.19,60100.0,38.9953,39.046,38.9953,39.0206,60100.0
2009-08-18 15:10:00,46.19,46.25,46.18,46.23,65800.0,39.0206,39.0713,39.0122,39.0544,65800.0
2009-08-18 15:20:00,46.24,46.24,46.17,46.18,53500.0,39.0629,39.0629,39.0038,39.0122,53500.0
2009-08-18 15:30:00,46.18,46.19,46.15,46.16,81500.0,39.0122,39.0206,38.9869,38.9953,81500.0
2009-08-18 15:40:00,46.17,46.22,46.17,46.2,58700.0,39.0038,39.046,39.0038,39.0291,58700.0
2009-08-18 15:50:00,46.21,46.25,46.12,46.14,75500.0,39.0375,39.0713,38.9615,38.9784,75500.0
2009-08-19 09:30:00,45.74,45.87,45.72,45.85,14000.0,38.6405,38.7503,38.6236,38.7334,14000.0
2009-08-19 09:40:00,45.86,46.0,45.85,45.94,31400.0,38.7419,38.8601,38.7334,38.8094,31400.0
2009-08-19 09:50:00,45.92,46.02,45.92,45.98,6400.0,38.7926,38.877,38.7926,38.8432,6400.0
2009-08-19 10:00:00,46.03,46.15,46.03,46.13,4700.0,38.8855,38.9869,38.8855,38.97,4700.0
2009-08-19 10:10:00,46.14,46.15,46.02,46.05,6700.0,38.9784,38.9869,38.877,38.9024,6700.0
2009-08-19 10:20:00,46.04,46.08,45.99,46.01,4900.0,38.8939,38.9277,38.8517,38.8686,4900.0
2009-08-19 10:30:00,46.04,46.16,46.04,46.1,12500.0,38.8939,38.9953,38.8939,38.9446,12500.0
2009-08-19 10:40:00,46.1,46.15,46.02,46.04,10600.0,38.9446,38.9869,38.877,38.8939,10600.0
2009-08-19 10:50:00,46.04,46.06,46.03,46.03,2200.0,38.8939,38.9108,38.8855,38.8855,2200.0
2009-08-19 11:00:00,46.03,46.12,46.03,46.1,6400.0,38.8855,38.9615,38.8855,38.9446,6400.0
2009-08-19 11:10:00,46.04,46.1,46.03,46.09,4700.0,38.8939,38.9446,38.8855,38.9362,4700.0
2009-08-19 11:20:00,46.08,46.09,46.04,46.08,3900.0,38.9277,38.9362,38.8939,38.9277,3900.0
2009-08-19 11:30:00,46.1,46.1,46.04,46.05,2800.0,38.9446,38.9446,38.8939,38.9024,2800.0
2009-08-19 11:40:00,46.06,46.15,46.05,46.14,55700.0,38.9108,38.9869,38.9024,38.9784,55700.0
2009-08-19 11:50:00,46.14,46.38,46.14,46.38,11400.0,38.9784,39.1812,38.9784,39.1812,11400.0
2009-08-19 12:00:00,46.4,46.5,46.37,46.49,10700.0,39.1981,39.2825,39.1727,39.2741,10700.0
2009-08-19 12:10:00,46.48,46.56,46.47,46.47,8100.0,39.2656,39.3332,39.2572,39.2572,8100.0
2009-08-19 12:20:00,46.46,46.51,46.46,46.5,4400.0,39.2487,39.291,39.2487,39.2825,4400.0
2009-08-19 12:30:00,46.48,46.48,46.44,46.48,6900.0,39.2656,39.2656,39.2318,39.2656,6900.0
2009-08-19 12:40:00,46.47,46.49,46.44,46.47,13200.0,39.2572,39.2741,39.2318,39.2572,13200.0
2009-08-19 12:50:00,46.48,46.54,46.48,46.53,4000.0,39.2656,39.3163,39.2656,39.3079,4000.0
2009-08-19 13:00:00,46.5,46.56,46.48,46.56,3900.0,39.2825,39.3332,39.2656,39.3332,3900.0
2009-08-19 13:10:00,46.6,46.61,46.55,46.56,3100.0,39.367,39.3755,39.3248,39.3332,3100.0
2009-08-19 13:20:00,46.56,46.57,46.56,46.57,2500.0,39.3332,39.3417,39.3332,39.3417,2500.0
2009-08-19 13:30:00,46.53,46.57,46.52,46.57,9900.0,39.3079,39.3417,39.2994,39.3417,9900.0
2009-08-19 13:40:00,46.54,46.56,46.52,46.55,3900.0,39.3163,39.3332,39.2994,39.3248,3900.0
2009-08-19 13:50:00,46.57,46.58,46.55,46.56,6800.0,39.3417,39.3501,39.3248,39.3332,6800.0
2009-08-19 14:00:00,46.6,46.6,46.54,46.55,2500.0,39.367,39.367,39.3163,39.3248,2500.0
2009-08-19 14:10:00,46.55,46.55,46.51,46.52,1600.0,39.3248,39.3248,39.291,39.2994,1600.0
2009-08-19 14:20:00,46.51,46.53,46.49,46.5,3000.0,39.291,39.3079,39.2741,39.2825,3000.0
2009-08-19 14:30:00,46.52,46.53,46.45,46.47,10200.0,39.2994,39.3079,39.2403,39.2572,10200.0
2009-08-19 14:40:00,46.44,46.49,46.44,46.45,2700.0,39.2318,39.2741,39.2318,39.2403,2700.0
2009-08-19 14:50:00,46.45,46.53,46.44,46.53,7500.0,39.2403,39.3079,39.2318,39.3079,7500.0
2009-08-19 15:00:00,46.51,46.51,46.4,46.4,7700.0,39.291,39.291,39.1981,39.1981,7700.0
2009-08-19 15:10:00,46.4,46.4,46.33,46.38,14900.0,39.1981,39.1981,39.1389,39.1812,14900.0
2009-08-19 15:20:00,46.39,46.43,46.37,46.43,11900.0,39.1896,39.2234,39.1727,39.2234,11900.0
2009-08-19 15:30:00,46.41,46.46,46.37,46.46,16300.0,39.2065,39.2487,39.1727,39.2487,16300.0
2009-08-19 15:40:00,46.45,46.47,46.43,46.43,9800.0,39.2403,39.2572,39.2234,39.2234,9800.0
2009-08-19 15:50:00,46.43,46.52,46.43,46.5,21300.0,39.2234,39.2994,39.2234,39.2825,21300.0
2009-08-20 09:30:00,46.56,46.65,46.45,46.65,10200.0,39.3332,39.4092,39.2403,39.4092,10200.0
2009-08-20 09:40:00,46.65,46.73,46.65,46.71,6100.0,39.4092,39.4768,39.4092,39.4599,6100.0
2009-08-20 09:50:00,46.72,46.83,46.68,46.83,3100.0,39.4684,39.5613,39.4346,39.5613,3100.0
2009-08-20 10:00:00,46.83,46.85,46.7,46.72,12000.0,39.5613,39.5782,39.4515,39.4684,12000.0
2009-08-20 10:10:00,46.71,46.75,46.69,46.72,4100.0,39.4599,39.4937,39.443,39.4684,4100.0
2009-08-20 10:20:00,46.72,46.76,46.72,46.76,3700.0,39.4684,39.5022,39.4684,39.5022,3700.0
2009-08-20 10:30:00,46.8,46.82,46.77,46.81,5300.0,39.536,39.5529,39.5106,39.5444,5300.0
2009-08-20 10:40:00,46.8,46.91,46.8,46.86,5600.0,39.536,39.6289,39.536,39.5867,5600.0
2009-08-20 10:50:00,46.88,46.88,46.82,46.82,3400.0,39.6035,39.6035,39.5529,39.5529,3400.0
2009-08-20 11:00:00,46.79,46.81,46.78,46.81,1700.0,39.5275,39.5444,39.5191,39.5444,1700.0
2009-08-20 11:10:00,46.81,46.82,46.79,46.79,4500.0,39.5444,39.5529,39.5275,39.5275,4500.0
2009-08-20 11:20:00,46.8,46.8,46.76,46.78,3200.0,39.536,39.536,39.5022,39.5191,3200.0
2009-08-20 11:30:00,46.8,46.8,46.74,46.74,3500.0,39.536,39.536,39.4853,39.4853,3500.0
2009-08-20 11:40:00,46.74,46.75,46.73,46.73,3200.0,39.4853,39.4937,39.4768,39.4768,3200.0
2009-08-20 11:50:00,46.74,46.78,46.72,46.75,3000.0,39.4853,39.5191,39.4684,39.4937,3000.0
2009-08-20 12:00:00,46.76,46.78,46.75,46.78,2500.0,39.5022,39.5191,39.4937,39.5191,2500.0
2009-08-20 12:10:00,46.78,46.78,46.77,46.78,2600.0,39.5191,39.5191,39.5106,39.5191,2600.0
2009-08-20 12:20:00,46.76,46.78,46.73,46.78,1300.0,39.5022,39.5191,39.4768,39.5191,1300.0
2009-08-20 12:30:00,46.78,46.79,46.76,46.79,1400.0,39.5191,39.5275,39.5022,39.5275,1400.0
2009-08-20 12:40:00,46.79,46.84,46.79,46.83,8400.0,39.5275,39.5698,39.5275,39.5613,8400.0
2009-08-20 12:50:00,46.84,46.86,46.82,46.82,9700.0,39.5698,39.5867,39.5529,39.5529,9700.0
2009-08-20 13:00:00,46.83,46.85,46.82,46.83,4000.0,39.5613,39.5782,39.5529,39.5613,4000.0
2009-08-20 13:10:00,46.82,46.82,46.81,46.82,3100.0,39.5529,39.5529,39.5444,39.5529,3100.0
2009-08-20 13:20:00,46.81,46.85,46.79,46.85,1900.0,39.5444,39.5782,39.5275,39.5782,1900.0
2009-08-20 13:30:00,46.86,46.88,46.84,46.86,8400.0,39.5867,39.6035,39.5698,39.5867,8400.0
2009-08-20 13:40:00,46.85,46.86,46.8,46.84,7100.0,39.5782,39.5867,39.536,39.5698,7100.0
2009-08-20 13:50:00,46.83,46.85,46.83,46.84,3700.0,39.5613,39.5782,39.5613,39.5698,3700.0
2009-08-20 14:00:00,46.84,46.88,46.84,46.85,3800.0,39.5698,39.6035,39.5698,39.5782,3800.0
2009-08-20 14:10:00,46.86,46.87,46.84,46.85,8000.0,39.5867,39.5951,39.5698,39.5782,8000.0
2009-08-20 14:20:00,46.84,46.86,46.81,46.81,30900.0,39.5698,39.5867,39.5444,39.5444,30900.0
2009-08-20 14:30:00,46.83,46.84,46.8,46.84,4300.0,39.5613,39.5698,39.536,39.5698,4300.0
2009-08-20 14:40:00,46.82,46.83,46.8,46.83,6600.0,39.5529,39.5613,39.536,39.5613,6600.0
2009-08-20 14:50:00,46.81,46.86,46.8,46.85,49300.0,39.5444,39.5867,39.536,39.5782,49300.0
2009-08-20 15:00:00,46.83,46.95,46.83,46.93,11200.0,39.5613,39.6627,39.5613,39.6458,11200.0
2009-08-20 15:10:00,46.94,46.95,46.92,46.93,18000.0,39.6542,39.6627,39.6373,39.6458,18000.0
2009-08-20 15:20:00,46.93,46.97,46.92,46.95,15900.0,39.6458,39.6796,39.6373,39.6627,15900.0
2009-08-20 15:30:00,46.95,47.04,46.95,46.99,10900.0,39.6627,39.7387,39.6627,39.6965,10900.0
2009-08-20 15:40:00,47.02,47.04,46.96,46.96,7400.0,39.7218,39.7387,39.6711,39.6711,7400.0
2009-08-20 15:50:00,46.95,46.98,46.94,46.95,11500.0,39.6627,39.688,39.6542,39.6627,11500.0
2009-08-21 09:30:00,47.27,47.28,47.15,47.18,13900.0,39.933,39.9415,39.8316,39.857,13900.0
2009-08-21 09:40:00,47.19,47.23,47.17,47.17,93000.0,39.8654,39.8992,39.8485,39.8485,93000.0
2009-08-21 09:50:00,47.15,47.25,47.12,47.25,83000.0,39.8316,39.9161,39.8063,39.9161,83000.0
2009-08-21 10:00:00,47.26,47.55,47.26,47.52,23100.0,39.9246,40.1696,39.9246,40.1442,23100.0
2009-08-21 10:10:00,47.5,47.66,47.49,47.62,9500.0,40.1273,40.2625,40.1189,40.2287,9500.0
2009-08-21 10:20:00,47.59,47.6,47.53,47.53,4700.0,40.2033,40.2118,40.1527,40.1527,4700.0
2009-08-21 10:30:00,47.53,47.59,47.53,47.59,6200.0,40.1527,40.2033,40.1527,40.2033,6200.0
2009-08-21 10:40:00,47.58,47.61,47.54,47.55,3400.0,40.1949,40.2202,40.1611,40.1696,3400.0
2009-08-21 10:50:00,47.54,47.56,47.53,47.56,3600.0,40.1611,40.178,40.1527,40.178,3600.0
2009-08-21 11:00:00,47.56,47.58,47.54,47.57,6400.0,40.178,40.1949,40.1611,40.1864,6400.0
2009-08-21 11:10:00,47.55,47.57,47.54,47.55,2600.0,40.1696,40.1864,40.1611,40.1696,2600.0
2009-08-21 11:20:00,47.55,47.58,47.53,47.58,6800.0,40.1696,40.1949,40.1527,40.1949,6800.0
2009-08-21 11:30:00,47.56,47.59,47.55,47.57,5500.0,40.178,40.2033,40.1696,40.1864,5500.0
2009-08-21 11:40:00,47.6,47.62,47.58,47.62,3500.0,40.2118,40.2287,40.1949,40.2287,3500.0
2009-08-21 11:50:00,47.61,47.62,47.56,47.57,7000.0,40.2202,40.2287,40.178,40.1864,7000.0
2009-08-21 12:00:00,47.57,47.59,47.55,47.56,8100.0,40.1864,40.2033,40.1696,40.178,8100.0
2009-08-21 12:10:00,47.56,47.56,47.55,47.55,5600.0,40.178,40.178,40.1696,40.1696,5600.0
2009-08-21 12:20:00,47.56,47.58,47.55,47.58,4500.0,40.178,40.1949,40.1696,40.1949,4500.0
2009-08-21 12:30:00,47.59,47.59,47.54,47.55,3700.0,40.2033,40.2033,40.1611,40.1696,3700.0
2009-08-21 12:40:00,47.54,47.6,47.54,47.6,5400.0,40.1611,40.2118,40.1611,40.2118,5400.0
2009-08-21 12:50:00,47.58,47.58,47.54,47.55,2900.0,40.1949,40.1949,40.1611,40.1696,2900.0
2009-08-21 13:00:00,47.56,47.57,47.55,47.56,3100.0,40.178,40.1864,40.1696,40.178,3100.0
2009-08-21 13:10:00,47.54,47.55,47.53,47.53,2800.0,40.1611,40.1696,40.1527,40.1527,2800.0
2009-08-21 13:20:00,47.56,47.57,47.53,47.54,4800.0,40.178,40.1864,40.1527,40.1611,4800.0
2009-08-21 13:30:00,47.54,47.54,47.5,47.52,3100.0,40.1611,40.1611,40.1273,40.1442,3100.0
2009-08-21 13:40:00,47.53,47.53,47.47,47.47,3000.0,40.1527,40.1527,40.102,40.102,3000.0
2009-08-21 13:50:00,47.49,47.5,47.47,47.48,5600.0,40.1189,40.1273,40.102,40.1104,5600.0
2009-08-21 14:00:00,47.46,47.5,47.46,47.48,11300.0,40.0935,40.1273,40.0935,40.1104,11300.0
2009-08-21 14:10:00,47.49,47.53,47.49,47.51,2200.0,40.1189,40.1527,40.1189,40.1358,2200.0
2009-08-21 14:20:00,47.5,47.52,47.49,47.52,7200.0,40.1273,40.1442,40.1189,40.1442,7200.0
2009-08-21 14:30:00,47.52,47.54,47.51,47.54,2500.0,40.1442,40.1611,40.1358,40.1611,2500.0
2009-08-21 14:40:00,47.54,47.54,47.53,47.53,700.0,40.1611,40.1611,40.1527,40.1527,700.0
2009-08-21 14:50:00,47.53,47.56,47.52,47.56,4100.0,40.1527,40.178,40.1442,40.178,4100.0
2009-08-21 15:00:00,47.57,47.61,47.55,47.61,5800.0,40.1864,40.2202,40.1696,40.2202,5800.0
2009-08-21 15:10:00,47.61,47.72,47.6,47.7,6900.0,40.2202,40.3132,40.2118,40.2963,6900.0
2009-08-21 15:20:00,47.71,47.71,47.67,47.68,3100.0,40.3047,40.3047,40.2709,40.2794,3100.0
2009-08-21 15:30:00,47.67,47.71,47.65,47.67,76100.0,40.2709,40.3047,40.254,40.2709,76100.0
2009-08-21 15:40:00,47.68,47.69,47.64,47.67,24300.0,40.2794,40.2878,40.2456,40.2709,24300.0
2009-08-21 15:50:00,47.66,47.71,47.61,47.63,55500.0,40.2625,40.3047,40.2202,40.2371,55500.0
2009-08-24 09:30:00,47.82,47.85,47.7,47.82,42300.0,40.3976,40.423,40.2963,40.3976,42300.0
2009-08-24 09:40:00,47.85,47.87,47.74,47.78,5400.0,40.423,40.4399,40.3301,40.3639,5400.0
2009-08-24 09:50:00,47.79,47.88,47.72,47.86,5500.0,40.3723,40.4483,40.3132,40.4314,5500.0
2009-08-24 10:00:00,47.88,47.97,47.86,47.96,11400.0,40.4483,40.5244,40.4314,40.5159,11400.0
2009-08-24 10:10:00,47.95,47.95,47.91,47.94,12200.0,40.5075,40.5075,40.4737,40.499,12200.0
2009-08-24 10:20:00,47.92,47.96,47.91,47.95,3800.0,40.4821,40.5159,40.4737,40.5075,3800.0
2009-08-24 10:30:00,47.96,47.96,47.9,47.92,7400.0,40.5159,40.5159,40.4652,40.4821,7400.0
2009-08-24 10:40:00,47.91,47.94,47.9,47.93,3400.0,40.4737,40.499,40.4652,40.4906,3400.0
2009-08-24 10:50:00,47.94,47.96,47.92,47.96,1100.0,40.499,40.5159,40.4821,40.5159,1100.0
2009-08-24 11:00:00,47.94,47.99,47.94,47.99,5200.0,40.499,40.5413,40.499,40.5413,5200.0
2009-08-24 11:10:00,47.97,47.98,47.94,47.94,2600.0,40.5244,40.5328,40.499,40.499,2600.0
2009-08-24 11:20:00,47.95,47.95,47.9,47.9,6000.0,40.5075,40.5075,40.4652,40.4652,6000.0
2009-08-24 11:30:00,47.91,47.91,47.88,47.9,3700.0,40.4737,40.4737,40.4483,40.4652,3700.0
2009-08-24 11:40:00,47.9,47.91,47.88,47.9,3200.0,40.4652,40.4737,40.4483,40.4652,3200.0
2009-08-24 11:50:00,47.89,47.89,47.85,47.85,4700.0,40.4568,40.4568,40.423,40.423,4700.0
2009-08-24 12:00:00,47.84,47.85,47.81,47.83,8600.0,40.4145,40.423,40.3892,40.4061,8600.0
2009-08-24 12:10:00,47.85,47.86,47.84,47.86,1300.0,40.423,40.4314,40.4145,40.4314,1300.0
2009-08-24 12:20:00,47.87,47.88,47.85,47.86,2700.0,40.4399,40.4483,40.423,40.4314,2700.0
2009-08-24 12:30:00,47.85,47.85,47.81,47.85,7100.0,40.423,40.423,40.3892,40.423,7100.0
2009-08-24 12:40:00,47.84,47.88,47.84,47.84,3600.0,40.4145,40.4483,40.4145,40.4145,3600.0
2009-08-24 12:50:00,47.83,47.85,47.8,47.81,7100.0,40.4061,40.423,40.3808,40.3892,7100.0
2009-08-24 13:00:00,47.79,47.79,47.64,47.64,5200.0,40.3723,40.3723,40.2456,40.2456,5200.0
2009-08-24 13:10:00,47.63,47.68,47.61,47.64,22600.0,40.2371,40.2794,40.2202,40.2456,22600.0
2009-08-24 13:20:00,47.64,47.64,47.54,47.56,46900.0,40.2456,40.2456,40.1611,40.178,46900.0
2009-08-24 13:30:00,47.55,47.62,47.54,47.61,8600.0,40.1696,40.2287,40.1611,40.2202,8600.0
2009-08-24 13:40:00,47.6,47.65,47.6,47.64,5700.0,40.2118,40.254,40.2118,40.2456,5700.0
2009-08-24 13:50:00,47.64,47.65,47.63,47.64,3900.0,40.2456,40.254,40.2371,40.2456,3900.0
2009-08-24 14:00:00,47.63,47.65,47.62,47.64,4500.0,40.2371,40.254,40.2287,40.2456,4500.0
2009-08-24 14:10:00,47.63,47.69,47.63,47.67,3900.0,40.2371,40.2878,40.2371,40.2709,3900.0
2009-08-24 14:20:00,47.65,47.65,47.61,47.61,7500.0,40.254,40.254,40.2202,40.2202,7500.0
2009-08-24 14:30:00,47.62,47.63,47.57,47.61,14800.0,40.2287,40.2371,40.1864,40.2202,14800.0
2009-08-24 14:40:00,47.62,47.62,47.58,47.59,5800.0,40.2287,40.2287,40.1949,40.2033,5800.0
2009-08-24 14:50:00,47.59,47.63,47.59,47.6,44400.0,40.2033,40.2371,40.2033,40.2118,44400.0
2009-08-24 15:00:00,47.6,47.6,47.5,47.52,25900.0,40.2118,40.2118,40.1273,40.1442,25900.0
2009-08-24 15:10:00,47.5,47.53,47.48,47.48,18000.0,40.1273,40.1527,40.1104,40.1104,18000.0
2009-08-24 15:20:00,47.48,47.61,47.46,47.61,3000.0,40.1104,40.2202,40.0935,40.2202,3000.0
2009-08-24 15:30:00,47.59,47.67,47.58,47.59,8100.0,40.2033,40.2709,40.1949,40.2033,8100.0
2009-08-24 15:40:00,47.59,47.61,47.47,47.54,12700.0,40.2033,40.2202,40.102,40.1611,12700.0
2009-08-24 15:50:00,47.54,47.6,47.52,47.6,13200.0,40.1611,40.2118,40.1442,40.2118,13200.0
2009-08-25 09:30:00,47.8,47.83,47.6,47.68,108300.0,40.3808,40.4061,40.2118,40.2794,108300.0
2009-08-25 09:40:00,47.66,47.84,47.66,47.77,8200.0,40.2625,40.4145,40.2625,40.3554,8200.0
2009-08-25 09:50:00,47.78,47.9,47.78,47.88,7700.0,40.3639,40.4652,40.3639,40.4483,7700.0
2009-08-25 10:00:00,47.87,48.09,47.87,47.95,22600.0,40.4399,40.6257,40.4399,40.5075,22600.0
2009-08-25 10:10:00,47.95,47.98,47.66,47.66,18200.0,40.5075,40.5328,40.2625,40.2625,18200.0
2009-08-25 10:20:00,47.7,47.76,47.67,47.68,18400.0,40.2963,40.347,40.2709,40.2794,18400.0
2009-08-25 10:30:00,47.72,47.82,47.67,47.78,16700.0,40.3132,40.3976,40.2709,40.3639,16700.0
2009-08-25 10:40:00,47.79,47.84,47.79,47.81,5000.0,40.3723,40.4145,40.3723,40.3892,5000.0
2009-08-25 10:50:00,47.8,47.83,47.78,47.8,3600.0,40.3808,40.4061,40.3639,40.3808,3600.0
2009-08-25 11:00:00,47.8,47.87,47.8,47.84,3800.0,40.3808,40.4399,40.3808,40.4145,3800.0
2009-08-25 11:10:00,47.82,47.83,47.82,47.83,1200.0,40.3976,40.4061,40.3976,40.4061,1200.0
2009-08-25 11:20:00,47.82,47.89,47.82,47.87,17900.0,40.3976,40.4568,40.3976,40.4399,17900.0
2009-08-25 11:30:00,47.87,47.89,47.87,47.89,2300.0,40.4399,40.4568,40.4399,40.4568,2300.0
2009-08-25 11:40:00,47.91,47.96,47.89,47.89,5600.0,40.4737,40.5159,40.4568,40.4568,5600.0
2009-08-25 11:50:00,47.9,47.91,47.87,47.89,7900.0,40.4652,40.4737,40.4399,40.4568,7900.0
2009-08-25 12:00:00,47.91,47.92,47.89,47.91,5400.0,40.4737,40.4821,40.4568,40.4737,5400.0
2009-08-25 12:10:00,47.92,47.93,47.91,47.93,2600.0,40.4821,40.4906,40.4737,40.4906,2600.0
2009-08-25 12:20:00,47.9,47.99,47.9,47.97,3300.0,40.4652,40.5413,40.4652,40.5244,3300.0
2009-08-25 12:30:00,47.99,48.02,47.99,48.0,1100.0,40.5413,40.5666,40.5413,40.5497,1100.0
2009-08-25 12:40:00,47.98,48.0,47.96,47.96,3200.0,40.5328,40.5497,40.5159,40.5159,3200.0
2009-08-25 12:50:00,47.96,47.96,47.83,47.83,2500.0,40.5159,40.5159,40.4061,40.4061,2500.0
2009-08-25 13:00:00,47.85,47.86,47.83,47.83,3600.0,40.423,40.4314,40.4061,40.4061,3600.0
2009-08-25 13:10:00,47.83,47.85,47.79,47.81,5700.0,40.4061,40.423,40.3723,40.3892,5700.0
2009-08-25 13:20:00,47.8,47.8,47.69,47.7,30900.0,40.3808,40.3808,40.2878,40.2963,30900.0
2009-08-25 13:30:00,47.72,47.77,47.68,47.76,11600.0,40.3132,40.3554,40.2794,40.347,11600.0
2009-08-25 13:40:00,47.74,47.75,47.7,47.73,5300.0,40.3301,40.3385,40.2963,40.3216,5300.0
2009-08-25 13:50:00,47.71,47.73,47.67,47.69,2400.0,40.3047,40.3216,40.2709,40.2878,2400.0
2009-08-25 14:00:00,47.68,47.74,47.63,47.71,7900.0,40.2794,40.3301,40.2371,40.3047,7900.0
2009-08-25 14:10:00,47.69,47.75,47.69,47.75,3900.0,40.2878,40.3385,40.2878,40.3385,3900.0
2009-08-25 14:20:00,47.73,47.76,47.71,47.73,7300.0,40.3216,40.347,40.3047,40.3216,7300.0
2009-08-25 14:30:00,47.72,47.72,47.57,47.58,8500.0,40.3132,40.3132,40.1864,40.1949,8500.0
2009-08-25 14:40:00,47.59,47.62,47.55,47.59,10000.0,40.2033,40.2287,40.1696,40.2033,10000.0
2009-08-25 14:50:00,47.62,47.66,47.61,47.65,5600.0,40.2287,40.2625,40.2202,40.254,5600.0
2009-08-25 15:00:00,47.67,47.75,47.67,47.71,15200.0,40.2709,40.3385,40.2709,40.3047,15200.0
2009-08-25 15:10:00,47.71,47.75,47.7,47.72,6200.0,40.3047,40.3385,40.2963,40.3132,6200.0
2009-08-25 15:20:00,47.71,47.78,47.71,47.77,5700.0,40.3047,40.3639,40.3047,40.3554,5700.0
2009-08-25 15:30:00,47.72,47.72,47.64,47.69,6400.0,40.3132,40.3132,40.2456,40.2878,6400.0
2009-08-25 15:40:00,47.66,47.7,47.63,47.64,8300.0,40.2625,40.2963,40.2371,40.2456,8300.0
2009-08-25 15:50:00,47.63,47.75,47.63,47.63,14800.0,40.2371,40.3385,40.2371,40.2371,14800.0
2009-08-26 09:30:00,47.58,47.64,47.47,47.54,9700.0,40.1949,40.2456,40.102,40.1611,9700.0
2009-08-26 09:40:00,47.58,47.59,47.46,47.47,5400.0,40.1949,40.2033,40.0935,40.102,5400.0
2009-08-26 09:50:00,47.49,47.61,47.45,47.61,8700.0,40.1189,40.2202,40.0851,40.2202,8700.0
2009-08-26 10:00:00,47.61,47.75,47.6,47.71,20100.0,40.2202,40.3385,40.2118,40.3047,20100.0
2009-08-26 10:10:00,47.74,47.86,47.72,47.85,7900.0,40.3301,40.4314,40.3132,40.423,7900.0
2009-08-26 10:20:00,47.85,47.89,47.77,47.77,2300.0,40.423,40.4568,40.3554,40.3554,2300.0
2009-08-26 10:30:00,47.82,47.86,47.75,47.83,4600.0,40.3976,40.4314,40.3385,40.4061,4600.0
2009-08-26 10:40:00,47.84,47.84,47.71,47.73,3000.0,40.4145,40.4145,40.3047,40.3216,3000.0
2009-08-26 10:50:00,47.72,47.77,47.71,47.74,7500.0,40.3132,40.3554,40.3047,40.3301,7500.0
2009-08-26 11:00:00,47.76,47.77,47.65,47.65,4000.0,40.347,40.3554,40.254,40.254,4000.0
2009-08-26 11:10:00,47.61,47.63,47.59,47.6,2600.0,40.2202,40.2371,40.2033,40.2118,2600.0
2009-08-26 11:20:00,47.58,47.61,47.55,47.59,2300.0,40.1949,40.2202,40.1696,40.2033,2300.0
2009-08-26 11:30:00,47.57,47.6,47.48,47.53,4000.0,40.1864,40.2118,40.1104,40.1527,4000.0
2009-08-26 11:40:00,47.52,47.58,47.51,47.57,4400.0,40.1442,40.1949,40.1358,40.1864,4400.0
2009-08-26 11:50:00,47.58,47.62,47.58,47.59,3900.0,40.1949,40.2287,40.1949,40.2033,3900.0
2009-08-26 12:00:00,47.55,47.59,47.55,47.59,2000.0,40.1696,40.2033,40.1696,40.2033,2000.0
2009-08-26 12:10:00,47.57,47.65,47.57,47.65,1400.0,40.1864,40.254,40.1864,40.254,1400.0
2009-08-26 12:20:00,47.67,47.68,47.61,47.61,6600.0,40.2709,40.2794,40.2202,40.2202,6600.0
2009-08-26 12:30:00,47.61,47.65,47.6,47.61,4200.0,40.2202,40.254,40.2118,40.2202,4200.0
2009-08-26 12:40:00,47.6,47.62,47.55,47.59,34100.0,40.2118,40.2287,40.1696,40.2033,34100.0
2009-08-26 12:50:00,47.57,47.61,47.55,47.59,5500.0,40.1864,40.2202,40.1696,40.2033,5500.0
2009-08-26 13:00:00,47.6,47.6,47.51,47.53,6400.0,40.2118,40.2118,40.1358,40.1527,6400.0
2009-08-26 13:10:00,47.55,47.55,47.49,47.5,3200.0,40.1696,40.1696,40.1189,40.1273,3200.0
2009-08-26 13:20:00,47.51,47.57,47.5,47.55,9600.0,40.1358,40.1864,40.1273,40.1696,9600.0
2009-08-26 13:30:00,47.58,47.58,47.56,47.58,3400.0,40.1949,40.1949,40.178,40.1949,3400.0
2009-08-26 13:40:00,47.62,47.63,47.6,47.61,6200.0,40.2287,40.2371,40.2118,40.2202,6200.0
2009-08-26 13:50:00,47.61,47.72,47.6,47.72,2600.0,40.2202,40.3132,40.2118,40.3132,2600.0
2009-08-26 14:00:00,47.73,47.74,47.69,47.7,5500.0,40.3216,40.3301,40.2878,40.2963,5500.0
2009-08-26 14:10:00,47.69,47.69,47.67,47.69,2900.0,40.2878,40.2878,40.2709,40.2878,2900.0
2009-08-26 14:20:00,47.68,47.72,47.65,47.67,9200.0,40.2794,40.3132,40.254,40.2709,9200.0
2009-08-26 14:30:00,47.65,47.71,47.63,47.67,4400.0,40.254,40.3047,40.2371,40.2709,4400.0
2009-08-26 14:40:00,47.66,47.72,47.66,47.72,4000.0,40.2625,40.3132,40.2625,40.3132,4000.0
2009-08-26 14:50:00,47.74,47.75,47.6,47.6,7900.0,40.3301,40.3385,40.2118,40.2118,7900.0
2009-08-26 15:00:00,47.59,47.65,47.57,47.62,41800.0,40.2033,40.254,40.1864,40.2287,41800.0
2009-08-26 15:10:00,47.62,47.65,47.58,47.61,22700.0,40.2287,40.254,40.1949,40.2202,22700.0
2009-08-26 15:20:00,47.61,47.68,47.6,47.63,5500.0,40.2202,40.2794,40.2118,40.2371,5500.0
2009-08-26 15:30:00,47.6,47.66,47.56,47.61,9500.0,40.2118,40.2625,40.178,40.2202,9500.0
2009-08-26 15:40:00,47.63,47.69,47.59,47.67,12200.0,40.2371,40.2878,40.2033,40.2709,12200.0
2009-08-26 15:50:00,47.67,47.75,47.65,47.71,20000.0,40.2709,40.3385,40.254,40.3047,20000.0
2009-08-27 09:30:00,47.7,47.71,47.54,47.55,9200.0,40.2963,40.3047,40.1611,40.1696,9200.0
2009-08-27 09:40:00,47.52,47.53,47.41,47.48,5600.0,40.1442,40.1527,40.0513,40.1104,5600.0
2009-08-27 09:50:00,47.44,47.45,47.28,47.28,4300.0,40.0766,40.0851,39.9415,39.9415,4300.0
2009-08-27 10:00:00,47.24,47.24,47.1,47.12,7900.0,39.9077,39.9077,39.7894,39.8063,7900.0
2009-08-27 10:10:00,47.13,47.23,47.12,47.22,18100.0,39.8147,39.8992,39.8063,39.8908,18100.0
2009-08-27 10:20:00,47.23,47.28,47.23,47.28,3400.0,39.8992,39.9415,39.8992,39.9415,3400.0
2009-08-27 10:30:00,47.26,47.3,47.25,47.25,2200.0,39.9246,39.9584,39.9161,39.9161,2200.0
2009-08-27 10:40:00,47.22,47.26,47.22,47.23,1900.0,39.8908,39.9246,39.8908,39.8992,1900.0
2009-08-27 10:50:00,47.22,47.23,47.16,47.18,9200.0,39.8908,39.8992,39.8401,39.857,9200.0
2009-08-27 11:00:00,47.16,47.22,47.14,47.22,8300.0,39.8401,39.8908,39.8232,39.8908,8300.0
2009-08-27 11:10:00,47.23,47.26,47.22,47.22,8200.0,39.8992,39.9246,39.8908,39.8908,8200.0
2009-08-27 11:20:00,47.2,47.3,47.2,47.3,8300.0,39.8739,39.9584,39.8739,39.9584,8300.0
2009-08-27 11:30:00,47.28,47.29,47.21,47.21,4700.0,39.9415,39.9499,39.8823,39.8823,4700.0
2009-08-27 11:40:00,47.23,47.31,47.21,47.31,7200.0,39.8992,39.9668,39.8823,39.9668,7200.0
2009-08-27 11:50:00,47.29,47.37,47.28,47.37,3000.0,39.9499,40.0175,39.9415,40.0175,3000.0
2009-08-27 12:00:00,47.38,47.38,47.35,47.35,3000.0,40.0259,40.0259,40.0006,40.0006,3000.0
2009-08-27 12:10:00,47.36,47.41,47.36,47.38,3200.0,40.009,40.0513,40.009,40.0259,3200.0
2009-08-27 12:20:00,47.38,47.46,47.38,47.46,1600.0,40.0259,40.0935,40.0259,40.0935,1600.0
2009-08-27 12:30:00,47.48,47.48,47.4,47.42,4700.0,40.1104,40.1104,40.0428,40.0597,4700.0
2009-08-27 12:40:00,47.41,47.42,47.37,47.4,3100.0,40.0513,40.0597,40.0175,40.0428,3100.0
2009-08-27 12:50:00,47.4,47.43,47.39,47.42,8500.0,40.0428,40.0682,40.0344,40.0597,8500.0
2009-08-27 13:00:00,47.42,47.47,47.42,47.44,16500.0,40.0597,40.102,40.0597,40.0766,16500.0
2009-08-27 13:10:00,47.43,47.43,47.37,47.38,3700.0,40.0682,40.0682,40.0175,40.0259,3700.0
2009-08-27 13:20:00,47.4,47.44,47.38,47.41,10500.0,40.0428,40.0766,40.0259,40.0513,10500.0
2009-08-27 13:30:00,47.41,47.55,47.41,47.55,1600.0,40.0513,40.1696,40.0513,40.1696,1600.0
2009-08-27 13:40:00,47.54,47.57,47.51,47.54,7100.0,40.1611,40.1864,40.1358,40.1611,7100.0
2009-08-27 13:50:00,47.55,47.65,47.55,47.62,3000.0,40.1696,40.254,40.1696,40.2287,3000.0
2009-08-27 14:00:00,47.63,47.72,47.63,47.7,5100.0,40.2371,40.3132,40.2371,40.2963,5100.0
2009-08-27 14:10:00,47.71,47.71,47.66,47.66,2400.0,40.3047,40.3047,40.2625,40.2625,2400.0
2009-08-27 14:20:00,47.69,47.74,47.68,47.71,2500.0,40.2878,40.3301,40.2794,40.3047,2500.0
2009-08-27 14:30:00,47.76,47.85,47.73,47.83,11300.0,40.347,40.423,40.3216,40.4061,11300.0
2009-08-27 14:40:00,47.82,47.88,47.8,47.85,4700.0,40.3976,40.4483,40.3808,40.423,4700.0
2009-08-27 14:50:00,47.81,47.83,47.76,47.79,9000.0,40.3892,40.4061,40.347,40.3723,9000.0
2009-08-27 15:00:00,47.81,47.81,47.73,47.76,24300.0,40.3892,40.3892,40.3216,40.347,24300.0
2009-08-27 15:10:00,47.77,47.8,47.75,47.78,6100.0,40.3554,40.3808,40.3385,40.3639,6100.0
2009-08-27 15:20:00,47.8,47.83,47.69,47.72,13600.0,40.3808,40.4061,40.2878,40.3132,13600.0
2009-08-27 15:30:00,47.72,47.78,47.71,47.78,11200.0,40.3132,40.3639,40.3047,40.3639,11200.0
2009-08-27 15:40:00,47.77,47.8,47.73,47.78,5800.0,40.3554,40.3808,40.3216,40.3639,5800.0
2009-08-27 15:50:00,47.79,47.83,47.74,47.82,32700.0,40.3723,40.4061,40.3301,40.3976,32700.0
2009-08-28 09:30:00,48.2,48.27,48.11,48.16,12300.0,40.7187,40.7778,40.6426,40.6849,12300.0
2009-08-28 09:40:00,48.07,48.07,47.97,47.98,2100.0,40.6088,40.6088,40.5244,40.5328,2100.0
2009-08-28 09:50:00,47.99,48.08,47.87,47.87,2700.0,40.5413,40.6173,40.4399,40.4399,2700.0
2009-08-28 10:00:00,47.88,47.94,47.84,47.91,7800.0,40.4483,40.499,40.4145,40.4737,7800.0
2009-08-28 10:10:00,47.93,47.98,47.85,47.92,9400.0,40.4906,40.5328,40.423,40.4821,9400.0
2009-08-28 10:20:00,47.91,47.91,47.71,47.74,7100.0,40.4737,40.4737,40.3047,40.3301,7100.0
2009-08-28 10:30:00,47.74,47.81,47.72,47.81,4500.0,40.3301,40.3892,40.3132,40.3892,4500.0
2009-08-28 10:40:00,47.83,47.83,47.77,47.79,4400.0,40.4061,40.4061,40.3554,40.3723,4400.0
2009-08-28 10:50:00,47.83,47.9,47.82,47.84,2900.0,40.4061,40.4652,40.3976,40.4145,2900.0
2009-08-28 11:00:00,47.86,47.87,47.79,47.8,2600.0,40.4314,40.4399,40.3723,40.3808,2600.0
2009-08-28 11:10:00,47.79,47.79,47.75,47.77,63300.0,40.3723,40.3723,40.3385,40.3554,63300.0
2009-08-28 11:20:00,47.8,47.82,47.8,47.81,4200.0,40.3808,40.3976,40.3808,40.3892,4200.0
2009-08-28 11:30:00,47.82,47.84,47.78,47.78,3500.0,40.3976,40.4145,40.3639,40.3639,3500.0
2009-08-28 11:40:00,47.78,47.78,47.73,47.76,2000.0,40.3639,40.3639,40.3216,40.347,2000.0
2009-08-28 11:50:00,47.78,47.78,47.69,47.72,4500.0,40.3639,40.3639,40.2878,40.3132,4500.0
2009-08-28 12:00:00,47.73,47.77,47.72,47.72,3000.0,40.3216,40.3554,40.3132,40.3132,3000.0
2009-08-28 12:10:00,47.7,47.7,47.53,47.53,8700.0,40.2963,40.2963,40.1527,40.1527,8700.0
2009-08-28 12:20:00,47.54,47.54,47.47,47.53,9600.0,40.1611,40.1611,40.102,40.1527,9600.0
2009-08-28 12:30:00,47.51,47.56,47.49,47.56,12200.0,40.1358,40.178,40.1189,40.178,12200.0
2009-08-28 12:40:00,47.58,47.58,47.54,47.55,5800.0,40.1949,40.1949,40.1611,40.1696,5800.0
2009-08-28 12:50:00,47.54,47.54,47.51,47.51,1900.0,40.1611,40.1611,40.1358,40.1358,1900.0
2009-08-28 13:00:00,47.5,47.56,47.5,47.56,3900.0,40.1273,40.178,40.1273,40.178,3900.0
2009-08-28 13:10:00,47.62,47.67,47.62,47.62,2200.0,40.2287,40.2709,40.2287,40.2287,2200.0
2009-08-28 13:20:00,47.64,47.66,47.64,47.65,2000.0,40.2456,40.2625,40.2456,40.254,2000.0
2009-08-28 13:30:00,47.65,47.67,47.64,47.67,9100.0,40.254,40.2709,40.2456,40.2709,9100.0
2009-08-28 13:40:00,47.67,47.68,47.62,47.64,8700.0,40.2709,40.2794,40.2287,40.2456,8700.0
2009-08-28 13:50:00,47.63,47.65,47.63,47.64,1000.0,40.2371,40.254,40.2371,40.2456,1000.0
2009-08-28 14:00:00,47.59,47.65,47.59,47.65,2000.0,40.2033,40.254,40.2033,40.254,2000.0
2009-08-28 14:10:00,47.69,47.74,47.67,47.71,4400.0,40.2878,40.3301,40.2709,40.3047,4400.0
2009-08-28 14:20:00,47.71,47.71,47.65,47.66,7300.0,40.3047,40.3047,40.254,40.2625,7300.0
2009-08-28 14:30:00,47.67,47.68,47.61,47.68,21500.0,40.2709,40.2794,40.2202,40.2794,21500.0
2009-08-28 14:40:00,47.65,47.68,47.63,47.68,8400.0,40.254,40.2794,40.2371,40.2794,8400.0
2009-08-28 14:50:00,47.68,47.73,47.68,47.73,13600.0,40.2794,40.3216,40.2794,40.3216,13600.0
2009-08-28 15:00:00,47.72,47.74,47.68,47.71,4500.0,40.3132,40.3301,40.2794,40.3047,4500.0
2009-08-28 15:10:00,47.69,47.74,47.69,47.74,7000.0,40.2878,40.3301,40.2878,40.3301,7000.0
2009-08-28 15:20:00,47.75,47.8,47.75,47.77,8400.0,40.3385,40.3808,40.3385,40.3554,8400.0
2009-08-28 15:30:00,47.77,47.79,47.66,47.69,5000.0,40.3554,40.3723,40.2625,40.2878,5000.0
2009-08-28 15:40:00,47.7,47.73,47.6,47.65,7100.0,40.2963,40.3216,40.2118,40.254,7100.0
2009-08-28 15:50:00,47.65,47.73,47.65,47.72,16500.0,40.254,40.3216,40.254,40.3132,16500.0
2009-08-31 09:30:00,47.34,47.42,47.32,47.42,7100.0,39.9921,40.0597,39.9753,40.0597,7100.0
2009-08-31 09:40:00,47.39,47.39,47.21,47.21,14900.0,40.0344,40.0344,39.8823,39.8823,14900.0
2009-08-31 09:50:00,47.17,47.17,47.08,47.17,8300.0,39.8485,39.8485,39.7725,39.8485,8300.0
2009-08-31 10:00:00,47.17,47.18,47.11,47.18,5000.0,39.8485,39.857,39.7978,39.857,5000.0
2009-08-31 10:10:00,47.19,47.21,47.16,47.16,2800.0,39.8654,39.8823,39.8401,39.8401,2800.0
2009-08-31 10:20:00,47.2,47.21,47.1,47.13,3000.0,39.8739,39.8823,39.7894,39.8147,3000.0
2009-08-31 10:30:00,47.14,47.2,47.06,47.2,39100.0,39.8232,39.8739,39.7556,39.8739,39100.0
2009-08-31 10:40:00,47.25,47.27,47.21,47.22,2200.0,39.9161,39.933,39.8823,39.8908,2200.0
2009-08-31 10:50:00,47.25,47.27,47.19,47.23,4200.0,39.9161,39.933,39.8654,39.8992,4200.0
2009-08-31 11:00:00,47.23,47.23,47.17,47.2,9600.0,39.8992,39.8992,39.8485,39.8739,9600.0
2009-08-31 11:10:00,47.21,47.21,47.18,47.18,3300.0,39.8823,39.8823,39.857,39.857,3300.0
2009-08-31 11:20:00,47.18,47.21,47.13,47.13,4700.0,39.857,39.8823,39.8147,39.8147,4700.0
2009-08-31 11:30:00,47.14,47.21,47.12,47.21,13300.0,39.8232,39.8823,39.8063,39.8823,13300.0
2009-08-31 11:40:00,47.22,47.23,47.14,47.16,5400.0,39.8908,39.8992,39.8232,39.8401,5400.0
2009-08-31 11:50:00,47.16,47.21,47.15,47.21,11800.0,39.8401,39.8823,39.8316,39.8823,11800.0
2009-08-31 12:00:00,47.19,47.25,47.17,47.17,5000.0,39.8654,39.9161,39.8485,39.8485,5000.0
2009-08-31 12:10:00,47.18,47.2,47.17,47.19,3600.0,39.857,39.8739,39.8485,39.8654,3600.0
2009-08-31 12:20:00,47.21,47.24,47.21,47.21,3500.0,39.8823,39.9077,39.8823,39.8823,3500.0
2009-08-31 12:30:00,47.21,47.23,47.14,47.17,4300.0,39.8823,39.8992,39.8232,39.8485,4300.0
2009-08-31 12:40:00,47.18,47.18,47.16,47.16,2700.0,39.857,39.857,39.8401,39.8401,2700.0
2009-08-31 12:50:00,47.17,47.19,47.15,47.16,3000.0,39.8485,39.8654,39.8316,39.8401,3000.0
2009-08-31 13:00:00,47.15,47.15,47.12,47.12,3200.0,39.8316,39.8316,39.8063,39.8063,3200.0
2009-08-31 13:10:00,47.12,47.18,47.12,47.15,1000.0,39.8063,39.857,39.8063,39.8316,1000.0
2009-08-31 13:20:00,47.17,47.17,47.13,47.14,4200.0,39.8485,39.8485,39.8147,39.8232,4200.0
2009-08-31 13:30:00,47.15,47.15,47.14,47.15,900.0,39.8316,39.8316,39.8232,39.8316,900.0
2009-08-31 13:40:00,47.19,47.19,47.14,47.15,3600.0,39.8654,39.8654,39.8232,39.8316,3600.0
2009-08-31 13:50:00,47.15,47.17,47.13,47.17,3400.0,39.8316,39.8485,39.8147,39.8485,3400.0
2009-08-31 14:00:00,47.15,47.17,47.14,47.16,2800.0,39.8316,39.8485,39.8232,39.8401,2800.0
2009-08-31 14:10:00,47.18,47.19,47.14,47.17,2100.0,39.857,39.8654,39.8232,39.8485,2100.0
2009-08-31 14:20:00,47.16,47.19,47.15,47.18,6300.0,39.8401,39.8654,39.8316,39.857,6300.0
2009-08-31 14:30:00,47.18,47.24,47.18,47.23,4500.0,39.857,39.9077,39.857,39.8992,4500.0
2009-08-31 14:40:00,47.25,47.28,47.22,47.26,10700.0,39.9161,39.9415,39.8908,39.9246,10700.0
2009-08-31 14:50:00,47.25,47.29,47.24,47.24,17300.0,39.9161,39.9499,39.9077,39.9077,17300.0
2009-08-31 15:00:00,47.22,47.22,47.17,47.17,5600.0,39.8908,39.8908,39.8485,39.8485,5600.0
2009-08-31 15:10:00,47.19,47.22,47.14,47.19,5000.0,39.8654,39.8908,39.8232,39.8654,5000.0
2009-08-31 15:20:00,47.19,47.2,47.11,47.19,12200.0,39.8654,39.8739,39.7978,39.8654,12200.0
2009-08-31 15:30:00,47.2,47.25,47.2,47.24,4200.0,39.8739,39.9161,39.8739,39.9077,4200.0
2009-08-31 15:40:00,47.22,47.31,47.2,47.3,2400.0,39.8908,39.9668,39.8739,39.9584,2400.0
2009-08-31 15:50:00,47.28,47.38,47.24,47.37,15000.0,39.9415,40.0259,39.9077,40.0175,15000.0
2009-09-01 09:30:00,47.19,47.32,47.14,47.31,18200.0,39.8654,39.9753,39.8232,39.9668,18200.0
2009-09-01 09:40:00,47.33,47.59,47.33,47.59,4400.0,39.9837,40.2033,39.9837,40.2033,4400.0
2009-09-01 09:50:00,47.59,47.68,47.59,47.6,8000.0,40.2033,40.2794,40.2033,40.2118,8000.0
2009-09-01 10:00:00,47.61,47.78,47.59,47.77,5900.0,40.2202,40.3639,40.2033,40.3554,5900.0
2009-09-01 10:10:00,47.74,47.75,47.5,47.55,5400.0,40.3301,40.3385,40.1273,40.1696,5400.0
2009-09-01 10:20:00,47.52,47.65,47.52,47.63,2600.0,40.1442,40.254,40.1442,40.2371,2600.0
2009-09-01 10:30:00,47.59,47.68,47.59,47.62,3200.0,40.2033,40.2794,40.2033,40.2287,3200.0
2009-09-01 10:40:00,47.59,47.62,47.5,47.52,2900.0,40.2033,40.2287,40.1273,40.1442,2900.0
2009-09-01 10:50:00,47.51,47.52,47.4,47.4,3000.0,40.1358,40.1442,40.0428,40.0428,3000.0
2009-09-01 11:00:00,47.37,47.39,47.27,47.29,5800.0,40.0175,40.0344,39.933,39.9499,5800.0
2009-09-01 11:10:00,47.25,47.25,47.02,47.1,21600.0,39.9161,39.9161,39.7218,39.7894,21600.0
2009-09-01 11:20:00,47.1,47.1,46.8,46.82,11600.0,39.7894,39.7894,39.536,39.5529,11600.0
2009-09-01 11:30:00,46.78,46.8,46.62,46.78,13500.0,39.5191,39.536,39.3839,39.5191,13500.0
2009-09-01 11:40:00,46.75,46.84,46.74,46.75,13000.0,39.4937,39.5698,39.4853,39.4937,13000.0
2009-09-01 11:50:00,46.74,46.8,46.68,46.68,8200.0,39.4853,39.536,39.4346,39.4346,8200.0
2009-09-01 12:00:00,46.67,46.75,46.65,46.74,11000.0,39.4261,39.4937,39.4092,39.4853,11000.0
2009-09-01 12:10:00,46.75,46.75,46.68,46.68,2300.0,39.4937,39.4937,39.4346,39.4346,2300.0
2009-09-01 12:20:00,46.69,46.69,46.59,46.64,5100.0,39.443,39.443,39.3586,39.4008,5100.0
2009-09-01 12:30:00,46.61,46.68,46.61,46.62,3200.0,39.3755,39.4346,39.3755,39.3839,3200.0
2009-09-01 12:40:00,46.62,46.7,46.62,46.68,4300.0,39.3839,39.4515,39.3839,39.4346,4300.0
2009-09-01 12:50:00,46.69,46.7,46.64,46.64,7000.0,39.443,39.4515,39.4008,39.4008,7000.0
2009-09-01 13:00:00,46.63,46.67,46.46,46.5,6300.0,39.3924,39.4261,39.2487,39.2825,6300.0
2009-09-01 13:10:00,46.51,46.53,46.5,46.53,5600.0,39.291,39.3079,39.2825,39.3079,5600.0
2009-09-01 13:20:00,46.53,46.62,46.51,46.6,2900.0,39.3079,39.3839,39.291,39.367,2900.0
2009-09-01 13:30:00,46.58,46.59,46.52,46.52,13900.0,39.3501,39.3586,39.2994,39.2994,13900.0
2009-09-01 13:40:00,46.54,46.65,46.54,46.65,5000.0,39.3163,39.4092,39.3163,39.4092,5000.0
2009-09-01 13:50:00,46.62,46.68,46.59,46.68,7500.0,39.3839,39.4346,39.3586,39.4346,7500.0
2009-09-01 14:00:00,46.68,46.71,46.62,46.66,14500.0,39.4346,39.4599,39.3839,39.4177,14500.0
2009-09-01 14:10:00,46.68,46.71,46.63,46.68,6000.0,39.4346,39.4599,39.3924,39.4346,6000.0
2009-09-01 14:20:00,46.7,46.7,46.62,46.65,3500.0,39.4515,39.4515,39.3839,39.4092,3500.0
2009-09-01 14:30:00,46.64,46.72,46.62,46.69,6500.0,39.4008,39.4684,39.3839,39.443,6500.0
2009-09-01 14:40:00,46.68,46.68,46.6,46.61,6300.0,39.4346,39.4346,39.367,39.3755,6300.0
2009-09-01 14:50:00,46.59,46.67,46.57,46.65,4100.0,39.3586,39.4261,39.3417,39.4092,4100.0
2009-09-01 15:00:00,46.66,46.68,46.64,46.66,3600.0,39.4177,39.4346,39.4008,39.4177,3600.0
2009-09-01 15:10:00,46.67,46.72,46.66,46.68,15300.0,39.4261,39.4684,39.4177,39.4346,15300.0
2009-09-01 15:20:00,46.69,46.7,46.57,46.58,5000.0,39.443,39.4515,39.3417,39.3501,5000.0
2009-09-01 15:30:00,46.58,46.66,46.57,46.63,7000.0,39.3501,39.4177,39.3417,39.3924,7000.0
2009-09-01 15:40:00,46.59,46.63,46.48,46.49,23800.0,39.3586,39.3924,39.2656,39.2741,23800.0
2009-09-01 15:50:00,46.52,46.69,46.5,46.56,19000.0,39.2994,39.443,39.2825,39.3332,19000.0
2009-09-02 09:30:00,46.42,46.52,46.34,46.42,10700.0,39.2149,39.2994,39.1474,39.2149,10700.0
2009-09-02 09:40:00,46.44,46.58,46.44,46.58,16000.0,39.2318,39.3501,39.2318,39.3501,16000.0
2009-09-02 09:50:00,46.52,46.62,46.47,46.49,6500.0,39.2994,39.3839,39.2572,39.2741,6500.0
2009-09-02 10:00:00,46.5,46.58,46.43,46.56,10600.0,39.2825,39.3501,39.2234,39.3332,10600.0
2009-09-02 10:10:00,46.58,46.58,46.5,46.52,7500.0,39.3501,39.3501,39.2825,39.2994,7500.0
2009-09-02 10:20:00,46.52,46.53,46.44,46.44,4900.0,39.2994,39.3079,39.2318,39.2318,4900.0
2009-09-02 10:30:00,46.45,46.48,46.34,46.48,7400.0,39.2403,39.2656,39.1474,39.2656,7400.0
2009-09-02 10:40:00,46.48,46.61,46.48,46.57,11400.0,39.2656,39.3755,39.2656,39.3417,11400.0
2009-09-02 10:50:00,46.57,46.68,46.55,46.68,3200.0,39.3417,39.4346,39.3248,39.4346,3200.0
2009-09-02 11:00:00,46.67,46.67,46.56,46.58,5300.0,39.4261,39.4261,39.3332,39.3501,5300.0
2009-09-02 11:10:00,46.6,46.65,46.58,46.64,3200.0,39.367,39.4092,39.3501,39.4008,3200.0
2009-09-02 11:20:00,46.65,46.67,46.65,46.67,300.0,39.4092,39.4261,39.4092,39.4261,300.0
2009-09-02 11:30:00,46.67,46.7,46.59,46.61,7000.0,39.4261,39.4515,39.3586,39.3755,7000.0
2009-09-02 11:40:00,46.61,46.61,46.59,46.61,1500.0,39.3755,39.3755,39.3586,39.3755,1500.0
2009-09-02 11:50:00,46.61,46.64,46.6,46.61,600.0,39.3755,39.4008,39.367,39.3755,600.0
2009-09-02 12:00:00,46.59,46.59,46.52,46.53,2800.0,39.3586,39.3586,39.2994,39.3079,2800.0
2009-09-02 12:10:00,46.55,46.59,46.52,46.55,4200.0,39.3248,39.3586,39.2994,39.3248,4200.0
2009-09-02 12:20:00,46.56,46.64,46.56,46.61,2300.0,39.3332,39.4008,39.3332,39.3755,2300.0
2009-09-02 12:30:00,46.62,46.63,46.6,46.62,2500.0,39.3839,39.3924,39.367,39.3839,2500.0
2009-09-02 12:40:00,46.61,46.65,46.61,46.65,1500.0,39.3755,39.4092,39.3755,39.4092,1500.0
2009-09-02 12:50:00,46.65,46.66,46.61,46.64,4500.0,39.4092,39.4177,39.3755,39.4008,4500.0
2009-09-02 13:00:00,46.6,46.6,46.56,46.56,1600.0,39.367,39.367,39.3332,39.3332,1600.0
2009-09-02 13:10:00,46.59,46.61,46.58,46.61,2600.0,39.3586,39.3755,39.3501,39.3755,2600.0
2009-09-02 13:20:00,46.59,46.63,46.58,46.62,8600.0,39.3586,39.3924,39.3501,39.3839,8600.0
2009-09-02 13:30:00,46.59,46.6,46.58,46.58,1300.0,39.3586,39.367,39.3501,39.3501,1300.0
2009-09-02 13:40:00,46.6,46.63,46.59,46.63,2500.0,39.367,39.3924,39.3586,39.3924,2500.0
2009-09-02 13:50:00,46.62,46.63,46.57,46.57,5200.0,39.3839,39.3924,39.3417,39.3417,5200.0
2009-09-02 14:00:00,46.59,46.59,46.54,46.57,1700.0,39.3586,39.3586,39.3163,39.3417,1700.0
2009-09-02 14:10:00,46.58,46.62,46.56,46.59,16800.0,39.3501,39.3839,39.3332,39.3586,16800.0
2009-09-02 14:20:00,46.59,46.6,46.58,46.6,3500.0,39.3586,39.367,39.3501,39.367,3500.0
2009-09-02 14:30:00,46.63,46.67,46.6,46.65,3900.0,39.3924,39.4261,39.367,39.4092,3900.0
2009-09-02 14:40:00,46.65,46.67,46.59,46.63,4600.0,39.4092,39.4261,39.3586,39.3924,4600.0
2009-09-02 14:50:00,46.62,46.64,46.57,46.59,5000.0,39.3839,39.4008,39.3417,39.3586,5000.0
2009-09-02 15:00:00,46.59,46.59,46.57,46.59,14400.0,39.3586,39.3586,39.3417,39.3586,14400.0
2009-09-02 15:10:00,46.59,46.72,46.57,46.7,18300.0,39.3586,39.4684,39.3417,39.4515,18300.0
2009-09-02 15:20:00,46.69,46.7,46.63,46.64,5100.0,39.443,39.4515,39.3924,39.4008,5100.0
2009-09-02 15:30:00,46.63,46.7,46.62,46.7,9700.0,39.3924,39.4515,39.3839,39.4515,9700.0
2009-09-02 15:40:00,46.67,46.67,46.57,46.59,10700.0,39.4261,39.4261,39.3417,39.3586,10700.0
2009-09-02 15:50:00,46.57,46.62,46.48,46.52,11500.0,39.3417,39.3839,39.2656,39.2994,11500.0
2009-09-03 09:30:00,46.69,46.81,46.58,46.63,15300.0,39.443,39.5444,39.3501,39.3924,15300.0
2009-09-03 09:40:00,46.64,46.68,46.6,46.65,11900.0,39.4008,39.4346,39.367,39.4092,11900.0
2009-09-03 09:50:00,46.67,46.68,46.53,46.64,5400.0,39.4261,39.4346,39.3079,39.4008,5400.0
2009-09-03 10:00:00,46.64,46.73,46.42,46.46,21600.0,39.4008,39.4768,39.2149,39.2487,21600.0
2009-09-03 10:10:00,46.5,46.5,46.4,46.43,8400.0,39.2825,39.2825,39.1981,39.2234,8400.0
2009-09-03 10:20:00,46.43,46.48,46.35,46.47,5400.0,39.2234,39.2656,39.1558,39.2572,5400.0
2009-09-03 10:30:00,46.45,46.52,46.43,46.52,2800.0,39.2403,39.2994,39.2234,39.2994,2800.0
2009-09-03 10:40:00,46.52,46.56,46.51,46.52,2100.0,39.2994,39.3332,39.291,39.2994,2100.0
2009-09-03 10:50:00,46.54,46.54,46.5,46.5,1000.0,39.3163,39.3163,39.2825,39.2825,1000.0
2009-09-03 11:00:00,46.53,46.62,46.53,46.62,2400.0,39.3079,39.3839,39.3079,39.3839,2400.0
2009-09-03 11:10:00,46.63,46.63,46.53,46.53,5300.0,39.3924,39.3924,39.3079,39.3079,5300.0
2009-09-03 11:20:00,46.52,46.55,46.51,46.53,3400.0,39.2994,39.3248,39.291,39.3079,3400.0
2009-09-03 11:30:00,46.57,46.61,46.56,46.57,1500.0,39.3417,39.3755,39.3332,39.3417,1500.0
2009-09-03 11:40:00,46.58,46.6,46.57,46.59,3000.0,39.3501,39.367,39.3417,39.3586,3000.0
2009-09-03 11:50:00,46.58,46.58,46.55,46.56,8700.0,39.3501,39.3501,39.3248,39.3332,8700.0
2009-09-03 12:00:00,46.58,46.64,46.58,46.63,3200.0,39.3501,39.4008,39.3501,39.3924,3200.0
2009-09-03 12:10:00,46.65,46.65,46.61,46.65,2900.0,39.4092,39.4092,39.3755,39.4092,2900.0
2009-09-03 12:20:00,46.64,46.64,46.64,46.64,900.0,39.4008,39.4008,39.4008,39.4008,900.0
2009-09-03 12:30:00,46.64,46.64,46.61,46.62,1800.0,39.4008,39.4008,39.3755,39.3839,1800.0
2009-09-03 12:40:00,46.61,46.63,46.61,46.63,2300.0,39.3755,39.3924,39.3755,39.3924,2300.0
2009-09-03 12:50:00,46.61,46.63,46.6,46.62,800.0,39.3755,39.3924,39.367,39.3839,800.0
2009-09-03 13:00:00,46.63,46.67,46.63,46.66,700.0,39.3924,39.4261,39.3924,39.4177,700.0
2009-09-03 13:10:00,46.66,46.69,46.66,46.66,4300.0,39.4177,39.443,39.4177,39.4177,4300.0
2009-09-03 13:20:00,46.69,46.71,46.68,46.68,5800.0,39.443,39.4599,39.4346,39.4346,5800.0
2009-09-03 13:30:00,46.69,46.71,46.66,46.67,3800.0,39.443,39.4599,39.4177,39.4261,3800.0
2009-09-03 13:40:00,46.67,46.67,46.62,46.64,1600.0,39.4261,39.4261,39.3839,39.4008,1600.0
2009-09-03 13:50:00,46.66,46.66,46.63,46.63,800.0,39.4177,39.4177,39.3924,39.3924,800.0
2009-09-03 14:00:00,46.63,46.67,46.63,46.65,2000.0,39.3924,39.4261,39.3924,39.4092,2000.0
2009-09-03 14:10:00,46.63,46.63,46.6,46.61,4100.0,39.3924,39.3924,39.367,39.3755,4100.0
2009-09-03 14:20:00,46.61,46.61,46.57,46.59,3700.0,39.3755,39.3755,39.3417,39.3586,3700.0
2009-09-03 14:30:00,46.59,46.62,46.58,46.58,3000.0,39.3586,39.3839,39.3501,39.3501,3000.0
2009-09-03 14:40:00,46.56,46.59,46.54,46.57,10000.0,39.3332,39.3586,39.3163,39.3417,10000.0
2009-09-03 14:50:00,46.56,46.61,46.56,46.59,15200.0,39.3332,39.3755,39.3332,39.3586,15200.0
2009-09-03 15:00:00,46.63,46.65,46.6,46.65,2500.0,39.3924,39.4092,39.367,39.4092,2500.0
2009-09-03 15:10:00,46.64,46.68,46.63,46.63,5400.0,39.4008,39.4346,39.3924,39.3924,5400.0
2009-09-03 15:20:00,46.64,46.66,46.63,46.66,15300.0,39.4008,39.4177,39.3924,39.4177,15300.0
2009-09-03 15:30:00,46.67,46.78,46.67,46.78,13400.0,39.4261,39.5191,39.4261,39.5191,13400.0
2009-09-03 15:40:00,46.8,46.81,46.73,46.81,45700.0,39.536,39.5444,39.4768,39.5444,45700.0
2009-09-03 15:50:00,46.8,46.9,46.79,46.86,31900.0,39.536,39.6204,39.5275,39.5867,31900.0
2009-09-04 09:30:00,46.86,47.02,46.84,46.99,13600.0,39.5867,39.7218,39.5698,39.6965,13600.0
2009-09-04 09:40:00,46.98,47.07,46.93,46.97,3700.0,39.688,39.7641,39.6458,39.6796,3700.0
2009-09-04 09:50:00,46.9,46.93,46.82,46.87,1900.0,39.6204,39.6458,39.5529,39.5951,1900.0
2009-09-04 10:00:00,46.87,46.97,46.87,46.96,3200.0,39.5951,39.6796,39.5951,39.6711,3200.0
2009-09-04 10:10:00,46.95,47.05,46.92,47.04,3700.0,39.6627,39.7472,39.6373,39.7387,3700.0
2009-09-04 10:20:00,47.03,47.08,47.03,47.07,1600.0,39.7303,39.7725,39.7303,39.7641,1600.0
2009-09-04 10:30:00,47.04,47.14,47.04,47.12,3900.0,39.7387,39.8232,39.7387,39.8063,3900.0
2009-09-04 10:40:00,47.12,47.14,47.11,47.11,7700.0,39.8063,39.8232,39.7978,39.7978,7700.0
2009-09-04 10:50:00,47.13,47.14,47.1,47.12,3800.0,39.8147,39.8232,39.7894,39.8063,3800.0
2009-09-04 11:00:00,47.12,47.12,47.03,47.03,1300.0,39.8063,39.8063,39.7303,39.7303,1300.0
2009-09-04 11:10:00,47.03,47.07,47.03,47.04,16400.0,39.7303,39.7641,39.7303,39.7387,16400.0
2009-09-04 11:20:00,47.01,47.04,47.0,47.02,2200.0,39.7134,39.7387,39.7049,39.7218,2200.0
2009-09-04 11:30:00,47.01,47.1,47.01,47.07,2600.0,39.7134,39.7894,39.7134,39.7641,2600.0
2009-09-04 11:40:00,47.07,47.11,47.06,47.11,15500.0,39.7641,39.7978,39.7556,39.7978,15500.0
2009-09-04 11:50:00,47.12,47.17,47.12,47.17,8400.0,39.8063,39.8485,39.8063,39.8485,8400.0
2009-09-04 12:00:00,47.2,47.42,47.2,47.42,2800.0,39.8739,40.0597,39.8739,40.0597,2800.0
2009-09-04 12:10:00,47.4,47.42,47.38,47.41,3600.0,40.0428,40.0597,40.0259,40.0513,3600.0
2009-09-04 12:20:00,47.4,47.44,47.4,47.42,2700.0,40.0428,40.0766,40.0428,40.0597,2700.0
2009-09-04 12:30:00,47.41,47.42,47.37,47.4,2700.0,40.0513,40.0597,40.0175,40.0428,2700.0
2009-09-04 12:40:00,47.4,47.4,47.38,47.4,1300.0,40.0428,40.0428,40.0259,40.0428,1300.0
2009-09-04 12:50:00,47.41,47.44,47.41,47.44,9900.0,40.0513,40.0766,40.0513,40.0766,9900.0
2009-09-04 13:00:00,47.4,47.44,47.4,47.41,2900.0,40.0428,40.0766,40.0428,40.0513,2900.0
2009-09-04 13:10:00,47.42,47.48,47.42,47.48,2600.0,40.0597,40.1104,40.0597,40.1104,2600.0
2009-09-04 13:20:00,47.49,47.53,47.47,47.49,7000.0,40.1189,40.1527,40.102,40.1189,7000.0
2009-09-04 13:30:00,47.49,47.51,47.49,47.5,1500.0,40.1189,40.1358,40.1189,40.1273,1500.0
2009-09-04 13:40:00,47.46,47.47,47.42,47.44,1500.0,40.0935,40.102,40.0597,40.0766,1500.0
2009-09-04 13:50:00,47.42,47.42,47.4,47.4,7600.0,40.0597,40.0597,40.0428,40.0428,7600.0
2009-09-04 14:00:00,47.41,47.43,47.4,47.41,12900.0,40.0513,40.0682,40.0428,40.0513,12900.0
2009-09-04 14:10:00,47.4,47.41,47.4,47.41,3800.0,40.0428,40.0513,40.0428,40.0513,3800.0
2009-09-04 14:20:00,47.42,47.43,47.4,47.4,5700.0,40.0597,40.0682,40.0428,40.0428,5700.0
2009-09-04 14:30:00,47.37,47.38,47.36,47.36,2400.0,40.0175,40.0259,40.009,40.009,2400.0
2009-09-04 14:40:00,47.37,47.43,47.37,47.43,1900.0,40.0175,40.0682,40.0175,40.0682,1900.0
2009-09-04 14:50:00,47.45,47.47,47.44,47.46,3000.0,40.0851,40.102,40.0766,40.0935,3000.0
2009-09-04 15:00:00,47.46,47.5,47.4,47.4,11200.0,40.0935,40.1273,40.0428,40.0428,11200.0
2009-09-04 15:10:00,47.38,47.42,47.37,47.41,3200.0,40.0259,40.0597,40.0175,40.0513,3200.0
2009-09-04 15:20:00,47.41,47.46,47.41,47.44,8400.0,40.0513,40.0935,40.0513,40.0766,8400.0
2009-09-04 15:30:00,47.46,47.46,47.41,47.44,15500.0,40.0935,40.0935,40.0513,40.0766,15500.0
2009-09-04 15:40:00,47.47,47.51,47.45,47.51,2900.0,40.102,40.1358,40.0851,40.1358,2900.0
2009-09-04 15:50:00,47.53,47.55,47.49,47.54,11600.0,40.1527,40.1696,40.1189,40.1611,11600.0
2009-09-08 09:30:00,47.93,47.95,47.79,47.79,15400.0,40.4906,40.5075,40.3723,40.3723,15400.0
2009-09-08 09:40:00,47.77,47.77,47.69,47.75,2700.0,40.3554,40.3554,40.2878,40.3385,2700.0
2009-09-08 09:50:00,47.78,47.8,47.71,47.73,7600.0,40.3639,40.3808,40.3047,40.3216,7600.0
2009-09-08 10:00:00,47.74,47.77,47.67,47.69,3800.0,40.3301,40.3554,40.2709,40.2878,3800.0
2009-09-08 10:10:00,47.7,47.79,47.7,47.76,7400.0,40.2963,40.3723,40.2963,40.347,7400.0
2009-09-08 10:20:00,47.79,47.84,47.74,47.81,8000.0,40.3723,40.4145,40.3301,40.3892,8000.0
2009-09-08 10:30:00,47.83,47.9,47.83,47.88,2700.0,40.4061,40.4652,40.4061,40.4483,2700.0
2009-09-08 10:40:00,47.87,47.87,47.85,47.85,1100.0,40.4399,40.4399,40.423,40.423,1100.0
2009-09-08 10:50:00,47.88,47.92,47.87,47.92,7300.0,40.4483,40.4821,40.4399,40.4821,7300.0
2009-09-08 11:00:00,47.9,47.9,47.83,47.84,3900.0,40.4652,40.4652,40.4061,40.4145,3900.0
2009-09-08 11:10:00,47.88,47.88,47.85,47.86,1700.0,40.4483,40.4483,40.423,40.4314,1700.0
2009-09-08 11:20:00,47.88,47.94,47.88,47.9,12900.0,40.4483,40.499,40.4483,40.4652,12900.0
2009-09-08 11:30:00,47.89,47.89,47.8,47.8,1700.0,40.4568,40.4568,40.3808,40.3808,1700.0
2009-09-08 11:40:00,47.81,47.82,47.74,47.76,5200.0,40.3892,40.3976,40.3301,40.347,5200.0
2009-09-08 11:50:00,47.77,47.79,47.73,47.79,7300.0,40.3554,40.3723,40.3216,40.3723,7300.0
2009-09-08 12:00:00,47.78,47.78,47.76,47.76,11100.0,40.3639,40.3639,40.347,40.347,11100.0
2009-09-08 12:10:00,47.78,47.83,47.77,47.83,3200.0,40.3639,40.4061,40.3554,40.4061,3200.0
2009-09-08 12:20:00,47.81,47.83,47.81,47.83,1700.0,40.3892,40.4061,40.3892,40.4061,1700.0
2009-09-08 12:30:00,47.84,47.84,47.81,47.83,1300.0,40.4145,40.4145,40.3892,40.4061,1300.0
2009-09-08 12:40:00,47.83,47.85,47.83,47.83,3900.0,40.4061,40.423,40.4061,40.4061,3900.0
2009-09-08 12:50:00,47.83,47.83,47.81,47.81,2500.0,40.4061,40.4061,40.3892,40.3892,2500.0
2009-09-08 13:00:00,47.81,47.82,47.81,47.81,1800.0,40.3892,40.3976,40.3892,40.3892,1800.0
2009-09-08 13:10:00,47.74,47.78,47.74,47.78,1000.0,40.3301,40.3639,40.3301,40.3639,1000.0
2009-09-08 13:20:00,47.79,47.79,47.76,47.77,7300.0,40.3723,40.3723,40.347,40.3554,7300.0
2009-09-08 13:30:00,47.78,47.78,47.74,47.74,1100.0,40.3639,40.3639,40.3301,40.3301,1100.0
2009-09-08 13:40:00,47.78,47.79,47.76,47.76,600.0,40.3639,40.3723,40.347,40.347,600.0
2009-09-08 13:50:00,47.71,47.8,47.71,47.79,2000.0,40.3047,40.3808,40.3047,40.3723,2000.0
2009-09-08 14:00:00,47.8,47.81,47.75,47.78,4100.0,40.3808,40.3892,40.3385,40.3639,4100.0
2009-09-08 14:10:00,47.77,47.82,47.77,47.8,2300.0,40.3554,40.3976,40.3554,40.3808,2300.0
2009-09-08 14:20:00,47.79,47.84,47.79,47.82,4400.0,40.3723,40.4145,40.3723,40.3976,4400.0
2009-09-08 14:30:00,47.84,47.86,47.82,47.86,2200.0,40.4145,40.4314,40.3976,40.4314,2200.0
2009-09-08 14:40:00,47.86,47.9,47.85,47.89,3100.0,40.4314,40.4652,40.423,40.4568,3100.0
2009-09-08 14:50:00,47.88,47.91,47.87,47.91,8400.0,40.4483,40.4737,40.4399,40.4737,8400.0
2009-09-08 15:00:00,47.87,47.87,47.81,47.83,3800.0,40.4399,40.4399,40.3892,40.4061,3800.0
2009-09-08 15:10:00,47.83,47.86,47.82,47.86,7200.0,40.4061,40.4314,40.3976,40.4314,7200.0
2009-09-08 15:20:00,47.82,47.92,47.81,47.89,3000.0,40.3976,40.4821,40.3892,40.4568,3000.0
2009-09-08 15:30:00,47.9,47.93,47.88,47.93,29000.0,40.4652,40.4906,40.4483,40.4906,29000.0
2009-09-08 15:40:00,47.93,47.94,47.87,47.9,14500.0,40.4906,40.499,40.4399,40.4652,14500.0
2009-09-08 15:50:00,47.92,47.96,47.92,47.94,13300.0,40.4821,40.5159,40.4821,40.499,13300.0
2009-09-09 09:30:00,48.01,48.01,47.8,47.84,15300.0,40.5582,40.5582,40.3808,40.4145,15300.0
2009-09-09 09:40:00,47.83,48.02,47.83,48.0,2900.0,40.4061,40.5666,40.4061,40.5497,2900.0
2009-09-09 09:50:00,48.01,48.12,48.01,48.06,21200.0,40.5582,40.6511,40.5582,40.6004,21200.0
2009-09-09 10:00:00,48.07,48.16,48.07,48.12,6000.0,40.6088,40.6849,40.6088,40.6511,6000.0
2009-09-09 10:10:00,48.13,48.18,48.08,48.17,10000.0,40.6595,40.7018,40.6173,40.6933,10000.0
2009-09-09 10:20:00,48.15,48.17,48.07,48.1,6500.0,40.6764,40.6933,40.6088,40.6342,6500.0
2009-09-09 10:30:00,48.09,48.13,48.07,48.13,5200.0,40.6257,40.6595,40.6088,40.6595,5200.0
2009-09-09 10:40:00,48.12,48.16,48.11,48.14,5100.0,40.6511,40.6849,40.6426,40.668,5100.0
2009-09-09 10:50:00,48.09,48.14,48.09,48.12,6400.0,40.6257,40.668,40.6257,40.6511,6400.0
2009-09-09 11:00:00,48.13,48.2,48.13,48.15,7400.0,40.6595,40.7187,40.6595,40.6764,7400.0
2009-09-09 11:10:00,48.14,48.19,48.13,48.17,5300.0,40.668,40.7102,40.6595,40.6933,5300.0
2009-09-09 11:20:00,48.18,48.29,48.17,48.28,18100.0,40.7018,40.7947,40.6933,40.7862,18100.0
2009-09-09 11:30:00,48.31,48.36,48.29,48.34,8600.0,40.8116,40.8538,40.7947,40.8369,8600.0
2009-09-09 11:40:00,48.34,48.38,48.32,48.34,5900.0,40.8369,40.8707,40.82,40.8369,5900.0
2009-09-09 11:50:00,48.32,48.36,48.29,48.32,6800.0,40.82,40.8538,40.7947,40.82,6800.0
2009-09-09 12:00:00,48.3,48.32,48.29,48.29,6700.0,40.8031,40.82,40.7947,40.7947,6700.0
2009-09-09 12:10:00,48.3,48.32,48.29,48.31,4800.0,40.8031,40.82,40.7947,40.8116,4800.0
2009-09-09 12:20:00,48.31,48.33,48.31,48.33,5900.0,40.8116,40.8285,40.8116,40.8285,5900.0
2009-09-09 12:30:00,48.31,48.32,48.3,48.31,1800.0,40.8116,40.82,40.8031,40.8116,1800.0
2009-09-09 12:40:00,48.31,48.33,48.3,48.32,10700.0,40.8116,40.8285,40.8031,40.82,10700.0
2009-09-09 12:50:00,48.33,48.35,48.32,48.33,5400.0,40.8285,40.8454,40.82,40.8285,5400.0
2009-09-09 13:00:00,48.35,48.36,48.3,48.32,3100.0,40.8454,40.8538,40.8031,40.82,3100.0
2009-09-09 13:10:00,48.33,48.4,48.32,48.37,4400.0,40.8285,40.8876,40.82,40.8623,4400.0
2009-09-09 13:20:00,48.39,48.4,48.3,48.31,3700.0,40.8792,40.8876,40.8031,40.8116,3700.0
2009-09-09 13:30:00,48.32,48.34,48.3,48.33,2600.0,40.82,40.8369,40.8031,40.8285,2600.0
2009-09-09 13:40:00,48.34,48.35,48.31,48.31,4400.0,40.8369,40.8454,40.8116,40.8116,4400.0
2009-09-09 13:50:00,48.29,48.29,48.27,48.28,10500.0,40.7947,40.7947,40.7778,40.7862,10500.0
2009-09-09 14:00:00,48.31,48.31,48.23,48.23,5400.0,40.8116,40.8116,40.744,40.744,5400.0
2009-09-09 14:10:00,48.19,48.19,48.07,48.07,8400.0,40.7102,40.7102,40.6088,40.6088,8400.0
2009-09-09 14:20:00,48.07,48.1,48.02,48.07,8600.0,40.6088,40.6342,40.5666,40.6088,8600.0
2009-09-09 14:30:00,48.09,48.14,48.09,48.09,5500.0,40.6257,40.668,40.6257,40.6257,5500.0
2009-09-09 14:40:00,48.1,48.1,48.05,48.06,5000.0,40.6342,40.6342,40.5919,40.6004,5000.0
2009-09-09 14:50:00,48.06,48.07,48.02,48.06,10000.0,40.6004,40.6088,40.5666,40.6004,10000.0
2009-09-09 15:00:00,48.07,48.14,48.06,48.12,17400.0,40.6088,40.668,40.6004,40.6511,17400.0
2009-09-09 15:10:00,48.13,48.21,48.13,48.18,6700.0,40.6595,40.7271,40.6595,40.7018,6700.0
2009-09-09 15:20:00,48.19,48.22,48.18,48.19,4200.0,40.7102,40.7356,40.7018,40.7102,4200.0
2009-09-09 15:30:00,48.2,48.22,48.12,48.16,6800.0,40.7187,40.7356,40.6511,40.6849,6800.0
2009-09-09 15:40:00,48.21,48.31,48.19,48.31,12300.0,40.7271,40.8116,40.7102,40.8116,12300.0
2009-09-09 15:50:00,48.32,48.32,48.2,48.23,17900.0,40.82,40.82,40.7187,40.744,17900.0
2009-09-10 09:30:00,48.28,48.34,48.2,48.29,9500.0,40.7862,40.8369,40.7187,40.7947,9500.0
2009-09-10 09:40:00,48.23,48.27,48.15,48.21,4800.0,40.744,40.7778,40.6764,40.7271,4800.0
2009-09-10 09:50:00,48.19,48.3,48.17,48.24,4000.0,40.7102,40.8031,40.6933,40.7525,4000.0
2009-09-10 10:00:00,48.27,48.35,48.27,48.34,4400.0,40.7778,40.8454,40.7778,40.8369,4400.0
2009-09-10 10:10:00,48.35,48.38,48.27,48.27,8000.0,40.8454,40.8707,40.7778,40.7778,8000.0
2009-09-10 10:20:00,48.25,48.28,48.21,48.26,7000.0,40.7609,40.7862,40.7271,40.7694,7000.0
2009-09-10 10:30:00,48.27,48.35,48.24,48.35,4500.0,40.7778,40.8454,40.7525,40.8454,4500.0
2009-09-10 10:40:00,48.36,48.38,48.33,48.37,3200.0,40.8538,40.8707,40.8285,40.8623,3200.0
2009-09-10 10:50:00,48.38,48.46,48.38,48.44,9600.0,40.8707,40.9383,40.8707,40.9214,9600.0
2009-09-10 11:00:00,48.44,48.51,48.42,48.49,2700.0,40.9214,40.9805,40.9045,40.9637,2700.0
2009-09-10 11:10:00,48.48,48.48,48.4,48.4,28200.0,40.9552,40.9552,40.8876,40.8876,28200.0
2009-09-10 11:20:00,48.4,48.41,48.37,48.38,3900.0,40.8876,40.8961,40.8623,40.8707,3900.0
2009-09-10 11:30:00,48.36,48.43,48.36,48.43,3800.0,40.8538,40.913,40.8538,40.913,3800.0
2009-09-10 11:40:00,48.43,48.45,48.39,48.45,3800.0,40.913,40.9299,40.8792,40.9299,3800.0
2009-09-10 11:50:00,48.43,48.43,48.4,48.42,3700.0,40.913,40.913,40.8876,40.9045,3700.0
2009-09-10 12:00:00,48.42,48.43,48.4,48.42,3500.0,40.9045,40.913,40.8876,40.9045,3500.0
2009-09-10 12:10:00,48.41,48.41,48.39,48.39,3700.0,40.8961,40.8961,40.8792,40.8792,3700.0
2009-09-10 12:20:00,48.39,48.42,48.38,48.42,5500.0,40.8792,40.9045,40.8707,40.9045,5500.0
2009-09-10 12:30:00,48.42,48.46,48.42,48.46,11700.0,40.9045,40.9383,40.9045,40.9383,11700.0
2009-09-10 12:40:00,48.46,48.48,48.46,48.47,2300.0,40.9383,40.9552,40.9383,40.9468,2300.0
2009-09-10 12:50:00,48.48,48.49,48.47,48.47,2200.0,40.9552,40.9637,40.9468,40.9468,2200.0
2009-09-10 13:00:00,48.47,48.54,48.43,48.5,6300.0,40.9468,41.0059,40.913,40.9721,6300.0
2009-09-10 13:10:00,48.51,48.54,48.49,48.51,2300.0,40.9805,41.0059,40.9637,40.9805,2300.0
2009-09-10 13:20:00,48.5,48.5,48.47,48.48,16200.0,40.9721,40.9721,40.9468,40.9552,16200.0
2009-09-10 13:30:00,48.49,48.52,48.47,48.51,2700.0,40.9637,40.989,40.9468,40.9805,2700.0
2009-09-10 13:40:00,48.52,48.62,48.52,48.6,1800.0,40.989,41.0735,40.989,41.0566,1800.0
2009-09-10 13:50:00,48.63,48.71,48.63,48.7,6900.0,41.0819,41.1495,41.0819,41.1411,6900.0
2009-09-10 14:00:00,48.71,48.73,48.67,48.67,1400.0,41.1495,41.1664,41.1157,41.1157,1400.0
2009-09-10 14:10:00,48.7,48.7,48.67,48.67,1300.0,41.1411,41.1411,41.1157,41.1157,1300.0
2009-09-10 14:20:00,48.67,48.7,48.66,48.69,3400.0,41.1157,41.1411,41.1073,41.1326,3400.0
2009-09-10 14:30:00,48.7,48.7,48.64,48.68,42800.0,41.1411,41.1411,41.0904,41.1242,42800.0
2009-09-10 14:40:00,48.69,48.71,48.65,48.65,4900.0,41.1326,41.1495,41.0988,41.0988,4900.0
2009-09-10 14:50:00,48.66,48.67,48.63,48.66,2400.0,41.1073,41.1157,41.0819,41.1073,2400.0
2009-09-10 15:00:00,48.64,48.64,48.53,48.54,2200.0,41.0904,41.0904,40.9974,41.0059,2200.0
2009-09-10 15:10:00,48.55,48.57,48.52,48.54,11600.0,41.0143,41.0312,40.989,41.0059,11600.0
2009-09-10 15:20:00,48.56,48.63,48.56,48.63,1900.0,41.0228,41.0819,41.0228,41.0819,1900.0
2009-09-10 15:30:00,48.63,48.67,48.63,48.66,7900.0,41.0819,41.1157,41.0819,41.1073,7900.0
2009-09-10 15:40:00,48.67,48.73,48.67,48.72,5400.0,41.1157,41.1664,41.1157,41.158,5400.0
2009-09-10 15:50:00,48.73,48.77,48.72,48.76,14400.0,41.1664,41.2002,41.158,41.1917,14400.0
2009-09-11 09:30:00,48.84,48.92,48.74,48.91,20900.0,41.2593,41.3269,41.1748,41.3185,20900.0
2009-09-11 09:40:00,48.89,48.89,48.79,48.89,3900.0,41.3016,41.3016,41.2171,41.3016,3900.0
2009-09-11 09:50:00,48.87,48.95,48.84,48.91,6900.0,41.2847,41.3523,41.2593,41.3185,6900.0
2009-09-11 10:00:00,48.93,48.97,48.77,48.81,8300.0,41.3354,41.3691,41.2002,41.234,8300.0
2009-09-11 10:10:00,48.8,48.83,48.77,48.83,3400.0,41.2255,41.2509,41.2002,41.2509,3400.0
2009-09-11 10:20:00,48.83,48.87,48.8,48.82,1800.0,41.2509,41.2847,41.2255,41.2424,1800.0
2009-09-11 10:30:00,48.83,48.9,48.83,48.89,2600.0,41.2509,41.31,41.2509,41.3016,2600.0
2009-09-11 10:40:00,48.9,48.91,48.86,48.87,5500.0,41.31,41.3185,41.2762,41.2847,5500.0
2009-09-11 10:50:00,48.88,48.91,48.84,48.88,1300.0,41.2931,41.3185,41.2593,41.2931,1300.0
2009-09-11 11:00:00,48.89,48.93,48.89,48.92,7100.0,41.3016,41.3354,41.3016,41.3269,7100.0
2009-09-11 11:10:00,48.92,48.94,48.9,48.92,2900.0,41.3269,41.3438,41.31,41.3269,2900.0
2009-09-11 11:20:00,48.91,48.91,48.81,48.81,10100.0,41.3185,41.3185,41.234,41.234,10100.0
2009-09-11 11:30:00,48.81,48.84,48.8,48.82,5500.0,41.234,41.2593,41.2255,41.2424,5500.0
2009-09-11 11:40:00,48.82,48.82,48.72,48.72,8400.0,41.2424,41.2424,41.158,41.158,8400.0
2009-09-11 11:50:00,48.74,48.77,48.72,48.77,2500.0,41.1748,41.2002,41.158,41.2002,2500.0
2009-09-11 12:00:00,48.78,48.79,48.75,48.77,2100.0,41.2086,41.2171,41.1833,41.2002,2100.0
2009-09-11 12:10:00,48.76,48.78,48.75,48.77,4400.0,41.1917,41.2086,41.1833,41.2002,4400.0
2009-09-11 12:20:00,48.74,48.74,48.66,48.66,1600.0,41.1748,41.1748,41.1073,41.1073,1600.0
2009-09-11 12:30:00,48.65,48.67,48.56,48.58,3300.0,41.0988,41.1157,41.0228,41.0397,3300.0
2009-09-11 12:40:00,48.56,48.6,48.54,48.59,2200.0,41.0228,41.0566,41.0059,41.0481,2200.0
2009-09-11 12:50:00,48.62,48.67,48.62,48.66,4200.0,41.0735,41.1157,41.0735,41.1073,4200.0
2009-09-11 13:00:00,48.66,48.68,48.64,48.65,1900.0,41.1073,41.1242,41.0904,41.0988,1900.0
2009-09-11 13:10:00,48.66,48.74,48.65,48.74,2300.0,41.1073,41.1748,41.0988,41.1748,2300.0
2009-09-11 13:20:00,48.71,48.72,48.68,48.7,2200.0,41.1495,41.158,41.1242,41.1411,2200.0
2009-09-11 13:30:00,48.71,48.75,48.7,48.71,7500.0,41.1495,41.1833,41.1411,41.1495,7500.0
2009-09-11 13:40:00,48.71,48.73,48.67,48.67,3100.0,41.1495,41.1664,41.1157,41.1157,3100.0
2009-09-11 13:50:00,48.71,48.72,48.63,48.63,8000.0,41.1495,41.158,41.0819,41.0819,8000.0
2009-09-11 14:00:00,48.66,48.74,48.66,48.72,15000.0,41.1073,41.1748,41.1073,41.158,15000.0
2009-09-11 14:10:00,48.71,48.75,48.7,48.75,3300.0,41.1495,41.1833,41.1411,41.1833,3300.0
2009-09-11 14:20:00,48.76,48.78,48.74,48.75,9500.0,41.1917,41.2086,41.1748,41.1833,9500.0
2009-09-11 14:30:00,48.78,48.82,48.78,48.8,2800.0,41.2086,41.2424,41.2086,41.2255,2800.0
2009-09-11 14:40:00,48.78,48.79,48.77,48.78,1000.0,41.2086,41.2171,41.2002,41.2086,1000.0
2009-09-11 14:50:00,48.78,48.8,48.76,48.76,2700.0,41.2086,41.2255,41.1917,41.1917,2700.0
2009-09-11 15:00:00,48.76,48.77,48.75,48.76,5000.0,41.1917,41.2002,41.1833,41.1917,5000.0
2009-09-11 15:10:00,48.75,48.78,48.74,48.77,9600.0,41.1833,41.2086,41.1748,41.2002,9600.0
2009-09-11 15:20:00,48.78,48.84,48.77,48.83,5400.0,41.2086,41.2593,41.2002,41.2509,5400.0
2009-09-11 15:30:00,48.85,48.85,48.79,48.82,5400.0,41.2678,41.2678,41.2171,41.2424,5400.0
2009-09-11 15:40:00,48.82,48.86,48.82,48.85,4900.0,41.2424,41.2762,41.2424,41.2678,4900.0
2009-09-11 15:50:00,48.85,48.86,48.78,48.82,6300.0,41.2678,41.2762,41.2086,41.2424,6300.0
2009-09-14 09:30:00,48.49,48.55,48.45,48.46,7900.0,40.9637,41.0143,40.9299,40.9383,7900.0
2009-09-14 09:40:00,48.47,48.63,48.47,48.55,5400.0,40.9468,41.0819,40.9468,41.0143,5400.0
2009-09-14 09:50:00,48.52,48.61,48.51,48.61,43000.0,40.989,41.065,40.9805,41.065,43000.0
2009-09-14 10:00:00,48.63,48.67,48.59,48.64,6200.0,41.0819,41.1157,41.0481,41.0904,6200.0
2009-09-14 10:10:00,48.61,48.67,48.58,48.64,3400.0,41.065,41.1157,41.0397,41.0904,3400.0
2009-09-14 10:20:00,48.68,48.72,48.67,48.7,4600.0,41.1242,41.158,41.1157,41.1411,4600.0
2009-09-14 10:30:00,48.69,48.72,48.67,48.69,3000.0,41.1326,41.158,41.1157,41.1326,3000.0
2009-09-14 10:40:00,48.67,48.8,48.67,48.78,4300.0,41.1157,41.2255,41.1157,41.2086,4300.0
2009-09-14 10:50:00,48.78,48.8,48.74,48.76,5400.0,41.2086,41.2255,41.1748,41.1917,5400.0
2009-09-14 11:00:00,48.73,48.77,48.72,48.75,5700.0,41.1664,41.2002,41.158,41.1833,5700.0
2009-09-14 11:10:00,48.76,48.8,48.74,48.8,2000.0,41.1917,41.2255,41.1748,41.2255,2000.0
2009-09-14 11:20:00,48.8,48.83,48.77,48.8,1300.0,41.2255,41.2509,41.2002,41.2255,1300.0
2009-09-14 11:30:00,48.8,48.81,48.77,48.77,4000.0,41.2255,41.234,41.2002,41.2002,4000.0
2009-09-14 11:40:00,48.75,48.76,48.72,48.73,3000.0,41.1833,41.1917,41.158,41.1664,3000.0
2009-09-14 11:50:00,48.7,48.74,48.7,48.71,4700.0,41.1411,41.1748,41.1411,41.1495,4700.0
2009-09-14 12:00:00,48.72,48.74,48.72,48.72,2700.0,41.158,41.1748,41.158,41.158,2700.0
2009-09-14 12:10:00,48.71,48.74,48.71,48.74,800.0,41.1495,41.1748,41.1495,41.1748,800.0
2009-09-14 12:20:00,48.74,48.75,48.73,48.74,1200.0,41.1748,41.1833,41.1664,41.1748,1200.0
2009-09-14 12:30:00,48.73,48.76,48.73,48.75,3000.0,41.1664,41.1917,41.1664,41.1833,3000.0
2009-09-14 12:40:00,48.75,48.77,48.74,48.75,2400.0,41.1833,41.2002,41.1748,41.1833,2400.0
2009-09-14 12:50:00,48.73,48.77,48.73,48.75,3400.0,41.1664,41.2002,41.1664,41.1833,3400.0
2009-09-14 13:00:00,48.75,48.75,48.69,48.69,14000.0,41.1833,41.1833,41.1326,41.1326,14000.0
2009-09-14 13:10:00,48.72,48.73,48.69,48.69,5300.0,41.158,41.1664,41.1326,41.1326,5300.0
2009-09-14 13:20:00,48.7,48.73,48.69,48.73,5200.0,41.1411,41.1664,41.1326,41.1664,5200.0
2009-09-14 13:30:00,48.75,48.79,48.75,48.79,9800.0,41.1833,41.2171,41.1833,41.2171,9800.0
2009-09-14 13:40:00,48.82,48.82,48.79,48.81,2900.0,41.2424,41.2424,41.2171,41.234,2900.0
2009-09-14 13:50:00,48.8,48.82,48.79,48.82,17900.0,41.2255,41.2424,41.2171,41.2424,17900.0
2009-09-14 14:00:00,48.81,48.81,48.77,48.81,6200.0,41.234,41.234,41.2002,41.234,6200.0
2009-09-14 14:10:00,48.8,48.81,48.79,48.8,4000.0,41.2255,41.234,41.2171,41.2255,4000.0
2009-09-14 14:20:00,48.82,48.9,48.8,48.9,8900.0,41.2424,41.31,41.2255,41.31,8900.0
2009-09-14 14:30:00,48.94,48.95,48.92,48.93,4100.0,41.3438,41.3523,41.3269,41.3354,4100.0
2009-09-14 14:40:00,48.93,48.95,48.91,48.91,7700.0,41.3354,41.3523,41.3185,41.3185,7700.0
2009-09-14 14:50:00,48.91,48.95,48.88,48.93,19100.0,41.3185,41.3523,41.2931,41.3354,19100.0
2009-09-14 15:00:00,48.91,48.95,48.88,48.91,13600.0,41.3185,41.3523,41.2931,41.3185,13600.0
2009-09-14 15:10:00,48.9,48.91,48.88,48.9,3800.0,41.31,41.3185,41.2931,41.31,3800.0
2009-09-14 15:20:00,48.9,48.91,48.84,48.84,9700.0,41.31,41.3185,41.2593,41.2593,9700.0
2009-09-14 15:30:00,48.85,48.91,48.85,48.91,5300.0,41.2678,41.3185,41.2678,41.3185,5300.0
2009-09-14 15:40:00,48.9,48.94,48.9,48.94,10600.0,41.31,41.3438,41.31,41.3438,10600.0
2009-09-14 15:50:00,48.93,49.0,48.93,48.96,10700.0,41.3354,41.3945,41.3354,41.3607,10700.0
2009-09-15 09:30:00,49.04,49.08,48.9,49.02,14600.0,41.4283,41.4621,41.31,41.4114,14600.0
2009-09-15 09:40:00,49.06,49.06,49.0,49.02,5300.0,41.4452,41.4452,41.3945,41.4114,5300.0
2009-09-15 09:50:00,48.96,48.96,48.86,48.89,7400.0,41.3607,41.3607,41.2762,41.3016,7400.0
2009-09-15 10:00:00,48.91,48.91,48.74,48.85,6900.0,41.3185,41.3185,41.1748,41.2678,6900.0
2009-09-15 10:10:00,48.9,48.9,48.72,48.78,12600.0,41.31,41.31,41.158,41.2086,12600.0
2009-09-15 10:20:00,48.76,48.87,48.75,48.86,9400.0,41.1917,41.2847,41.1833,41.2762,9400.0
2009-09-15 10:30:00,48.91,48.94,48.9,48.9,5200.0,41.3185,41.3438,41.31,41.31,5200.0
2009-09-15 10:40:00,48.9,48.98,48.9,48.97,5200.0,41.31,41.3776,41.31,41.3691,5200.0
2009-09-15 10:50:00,48.97,48.97,48.93,48.95,5500.0,41.3691,41.3691,41.3354,41.3523,5500.0
2009-09-15 11:00:00,48.98,49.0,48.88,48.92,8100.0,41.3776,41.3945,41.2931,41.3269,8100.0
2009-09-15 11:10:00,48.92,48.94,48.84,48.86,4600.0,41.3269,41.3438,41.2593,41.2762,4600.0
2009-09-15 11:20:00,48.89,48.89,48.85,48.85,2500.0,41.3016,41.3016,41.2678,41.2678,2500.0
2009-09-15 11:30:00,48.87,48.93,48.86,48.92,3700.0,41.2847,41.3354,41.2762,41.3269,3700.0
2009-09-15 11:40:00,48.93,48.99,48.91,48.99,4600.0,41.3354,41.386,41.3185,41.386,4600.0
2009-09-15 11:50:00,48.98,49.02,48.95,49.0,8300.0,41.3776,41.4114,41.3523,41.3945,8300.0
2009-09-15 12:00:00,48.99,48.99,48.95,48.98,3100.0,41.386,41.386,41.3523,41.3776,3100.0
2009-09-15 12:10:00,48.98,49.02,48.98,49.0,2000.0,41.3776,41.4114,41.3776,41.3945,2000.0
2009-09-15 12:20:00,48.99,49.0,48.98,48.99,2900.0,41.386,41.3945,41.3776,41.386,2900.0
2009-09-15 12:30:00,48.98,48.98,48.95,48.96,1400.0,41.3776,41.3776,41.3523,41.3607,1400.0
2009-09-15 12:40:00,48.96,49.01,48.96,49.01,2600.0,41.3607,41.4029,41.3607,41.4029,2600.0
2009-09-15 12:50:00,48.99,49.05,48.99,49.03,5800.0,41.386,41.4367,41.386,41.4198,5800.0
2009-09-15 13:00:00,49.03,49.05,49.02,49.05,1700.0,41.4198,41.4367,41.4114,41.4367,1700.0
2009-09-15 13:10:00,49.06,49.11,49.06,49.08,3100.0,41.4452,41.4874,41.4452,41.4621,3100.0
2009-09-15 13:20:00,49.09,49.13,49.08,49.12,5200.0,41.4705,41.5043,41.4621,41.4959,5200.0
2009-09-15 13:30:00,49.12,49.12,49.08,49.1,2300.0,41.4959,41.4959,41.4621,41.479,2300.0
2009-09-15 13:40:00,49.09,49.11,49.08,49.1,4000.0,41.4705,41.4874,41.4621,41.479,4000.0
2009-09-15 13:50:00,49.11,49.15,49.11,49.15,2600.0,41.4874,41.5212,41.4874,41.5212,2600.0
2009-09-15 14:00:00,49.14,49.14,49.04,49.08,28200.0,41.5128,41.5128,41.4283,41.4621,28200.0
2009-09-15 14:10:00,49.08,49.11,49.07,49.11,9000.0,41.4621,41.4874,41.4536,41.4874,9000.0
2009-09-15 14:20:00,49.12,49.14,49.11,49.13,7600.0,41.4959,41.5128,41.4874,41.5043,7600.0
2009-09-15 14:30:00,49.12,49.13,49.03,49.04,3500.0,41.4959,41.5043,41.4198,41.4283,3500.0
2009-09-15 14:40:00,49.04,49.05,49.01,49.05,5900.0,41.4283,41.4367,41.4029,41.4367,5900.0
2009-09-15 14:50:00,49.04,49.09,49.04,49.09,7800.0,41.4283,41.4705,41.4283,41.4705,7800.0
2009-09-15 15:00:00,49.07,49.1,49.05,49.1,13500.0,41.4536,41.479,41.4367,41.479,13500.0
2009-09-15 15:10:00,49.1,49.13,49.1,49.13,3600.0,41.479,41.5043,41.479,41.5043,3600.0
2009-09-15 15:20:00,49.15,49.23,49.13,49.21,23400.0,41.5212,41.5888,41.5043,41.5719,23400.0
2009-09-15 15:30:00,49.21,49.21,49.14,49.15,12300.0,41.5719,41.5719,41.5128,41.5212,12300.0
2009-09-15 15:40:00,49.15,49.15,49.07,49.1,20200.0,41.5212,41.5212,41.4536,41.479,20200.0
2009-09-15 15:50:00,49.1,49.17,49.1,49.11,19300.0,41.479,41.5381,41.479,41.4874,19300.0
2009-09-16 09:30:00,49.29,49.36,49.21,49.27,16200.0,41.6395,41.6986,41.5719,41.6226,16200.0
2009-09-16 09:40:00,49.26,49.28,49.14,49.19,10700.0,41.6141,41.631,41.5128,41.555,10700.0
2009-09-16 09:50:00,49.16,49.18,49.11,49.16,1800.0,41.5297,41.5466,41.4874,41.5297,1800.0
2009-09-16 10:00:00,49.2,49.29,49.2,49.28,18800.0,41.5635,41.6395,41.5635,41.631,18800.0
2009-09-16 10:10:00,49.26,49.27,49.23,49.23,3900.0,41.6141,41.6226,41.5888,41.5888,3900.0
2009-09-16 10:20:00,49.26,49.26,49.16,49.18,4900.0,41.6141,41.6141,41.5297,41.5466,4900.0
2009-09-16 10:30:00,49.22,49.24,49.2,49.23,4100.0,41.5803,41.5972,41.5635,41.5888,4100.0
2009-09-16 10:40:00,49.28,49.31,49.27,49.31,1100.0,41.631,41.6564,41.6226,41.6564,1100.0
2009-09-16 10:50:00,49.3,49.32,49.3,49.31,800.0,41.6479,41.6648,41.6479,41.6564,800.0
2009-09-16 11:00:00,49.32,49.33,49.28,49.28,3100.0,41.6648,41.6733,41.631,41.631,3100.0
2009-09-16 11:10:00,49.27,49.33,49.27,49.31,3100.0,41.6226,41.6733,41.6226,41.6564,3100.0
2009-09-16 11:20:00,49.31,49.32,49.27,49.28,6800.0,41.6564,41.6648,41.6226,41.631,6800.0
2009-09-16 11:30:00,49.26,49.35,49.26,49.35,2600.0,41.6141,41.6902,41.6141,41.6902,2600.0
2009-09-16 11:40:00,49.39,49.46,49.37,49.46,24300.0,41.724,41.7831,41.7071,41.7831,24300.0
2009-09-16 11:50:00,49.43,49.49,49.42,49.48,71000.0,41.7578,41.8084,41.7493,41.8,71000.0
2009-09-16 12:00:00,49.48,49.57,49.47,49.57,9900.0,41.8,41.876,41.7915,41.876,9900.0
2009-09-16 12:10:00,49.54,49.58,49.52,49.58,5200.0,41.8507,41.8845,41.8338,41.8845,5200.0
2009-09-16 12:20:00,49.58,49.58,49.53,49.53,17100.0,41.8845,41.8845,41.8422,41.8422,17100.0
2009-09-16 12:30:00,49.53,49.54,49.49,49.51,5500.0,41.8422,41.8507,41.8084,41.8253,5500.0
2009-09-16 12:40:00,49.53,49.54,49.51,49.54,1100.0,41.8422,41.8507,41.8253,41.8507,1100.0
2009-09-16 12:50:00,49.54,49.54,49.46,49.49,13100.0,41.8507,41.8507,41.7831,41.8084,13100.0
2009-09-16 13:00:00,49.49,49.54,49.49,49.51,2200.0,41.8084,41.8507,41.8084,41.8253,2200.0
2009-09-16 13:10:00,49.52,49.6,49.52,49.6,1400.0,41.8338,41.9014,41.8338,41.9014,1400.0
2009-09-16 13:20:00,49.65,49.69,49.65,49.67,6600.0,41.9436,41.9774,41.9436,41.9605,6600.0
2009-09-16 13:30:00,49.69,49.7,49.61,49.61,5400.0,41.9774,41.9858,41.9098,41.9098,5400.0
2009-09-16 13:40:00,49.63,49.65,49.61,49.61,6000.0,41.9267,41.9436,41.9098,41.9098,6000.0
2009-09-16 13:50:00,49.62,49.64,49.61,49.63,4700.0,41.9183,41.9352,41.9098,41.9267,4700.0
2009-09-16 14:00:00,49.64,49.7,49.64,49.68,12400.0,41.9352,41.9858,41.9352,41.9689,12400.0
2009-09-16 14:10:00,49.7,49.73,49.67,49.68,10900.0,41.9858,42.0112,41.9605,41.9689,10900.0
2009-09-16 14:20:00,49.68,49.69,49.64,49.66,3000.0,41.9689,41.9774,41.9352,41.9521,3000.0
2009-09-16 14:30:00,49.65,49.66,49.64,49.65,800.0,41.9436,41.9521,41.9352,41.9436,800.0
2009-09-16 14:40:00,49.66,49.69,49.62,49.65,12000.0,41.9521,41.9774,41.9183,41.9436,12000.0
2009-09-16 14:50:00,49.67,49.68,49.62,49.62,3300.0,41.9605,41.9689,41.9183,41.9183,3300.0
2009-09-16 15:00:00,49.58,49.62,49.57,49.6,6700.0,41.8845,41.9183,41.876,41.9014,6700.0
2009-09-16 15:10:00,49.61,49.64,49.58,49.63,7700.0,41.9098,41.9352,41.8845,41.9267,7700.0
2009-09-16 15:20:00,49.63,49.68,49.63,49.66,12900.0,41.9267,41.9689,41.9267,41.9521,12900.0
2009-09-16 15:30:00,49.68,49.69,49.62,49.62,122000.0,41.9689,41.9774,41.9183,41.9183,122000.0
2009-09-16 15:40:00,49.67,49.73,49.65,49.7,7900.0,41.9605,42.0112,41.9436,41.9858,7900.0
2009-09-16 15:50:00,49.71,49.75,49.69,49.75,13900.0,41.9943,42.0281,41.9774,42.0281,13900.0
2009-09-17 09:30:00,49.68,49.77,49.65,49.76,8200.0,41.9689,42.045,41.9436,42.0365,8200.0
2009-09-17 09:40:00,49.77,49.77,49.67,49.74,14900.0,42.045,42.045,41.9605,42.0196,14900.0
2009-09-17 09:50:00,49.78,49.89,49.78,49.88,7600.0,42.0534,42.1464,42.0534,42.1379,7600.0
2009-09-17 10:00:00,49.95,50.0,49.82,49.9,21000.0,42.197,42.2393,42.0872,42.1548,21000.0
2009-09-17 10:10:00,49.9,49.92,49.82,49.82,12500.0,42.1548,42.1717,42.0872,42.0872,12500.0
2009-09-17 10:20:00,49.8,49.82,49.66,49.71,15300.0,42.0703,42.0872,41.9521,41.9943,15300.0
2009-09-17 10:30:00,49.72,49.8,49.72,49.78,9400.0,42.0027,42.0703,42.0027,42.0534,9400.0
2009-09-17 10:40:00,49.79,49.84,49.77,49.84,5400.0,42.0619,42.1041,42.045,42.1041,5400.0
2009-09-17 10:50:00,49.83,49.89,49.83,49.84,2100.0,42.0957,42.1464,42.0957,42.1041,2100.0
2009-09-17 11:00:00,49.84,49.88,49.79,49.79,4100.0,42.1041,42.1379,42.0619,42.0619,4100.0
2009-09-17 11:10:00,49.82,49.85,49.81,49.81,5600.0,42.0872,42.1126,42.0788,42.0788,5600.0
2009-09-17 11:20:00,49.84,49.93,49.82,49.9,4900.0,42.1041,42.1801,42.0872,42.1548,4900.0
2009-09-17 11:30:00,49.89,49.89,49.83,49.84,4300.0,42.1464,42.1464,42.0957,42.1041,4300.0
2009-09-17 11:40:00,49.83,49.86,49.81,49.83,3300.0,42.0957,42.121,42.0788,42.0957,3300.0
2009-09-17 11:50:00,49.8,49.8,49.71,49.76,4100.0,42.0703,42.0703,41.9943,42.0365,4100.0
2009-09-17 12:00:00,49.76,49.78,49.73,49.76,13500.0,42.0365,42.0534,42.0112,42.0365,13500.0
2009-09-17 12:10:00,49.75,49.75,49.65,49.65,4800.0,42.0281,42.0281,41.9436,41.9436,4800.0
2009-09-17 12:20:00,49.62,49.72,49.62,49.72,1700.0,41.9183,42.0027,41.9183,42.0027,1700.0
2009-09-17 12:30:00,49.72,49.72,49.67,49.67,2900.0,42.0027,42.0027,41.9605,41.9605,2900.0
2009-09-17 12:40:00,49.67,49.67,49.5,49.53,4100.0,41.9605,41.9605,41.8169,41.8422,4100.0
2009-09-17 12:50:00,49.56,49.6,49.5,49.51,12900.0,41.8676,41.9014,41.8169,41.8253,12900.0
2009-09-17 13:00:00,49.51,49.57,49.51,49.57,26600.0,41.8253,41.876,41.8253,41.876,26600.0
2009-09-17 13:10:00,49.57,49.61,49.55,49.57,4600.0,41.876,41.9098,41.8591,41.876,4600.0
2009-09-17 13:20:00,49.56,49.56,49.48,49.51,6000.0,41.8676,41.8676,41.8,41.8253,6000.0
2009-09-17 13:30:00,49.49,49.55,49.48,49.53,8800.0,41.8084,41.8591,41.8,41.8422,8800.0
2009-09-17 13:40:00,49.53,49.58,49.5,49.58,6400.0,41.8422,41.8845,41.8169,41.8845,6400.0
2009-09-17 13:50:00,49.6,49.66,49.6,49.66,800.0,41.9014,41.9521,41.9014,41.9521,800.0
2009-09-17 14:00:00,49.63,49.66,49.62,49.64,4400.0,41.9267,41.9521,41.9183,41.9352,4400.0
2009-09-17 14:10:00,49.64,49.65,49.59,49.61,25500.0,41.9352,41.9436,41.8929,41.9098,25500.0
2009-09-17 14:20:00,49.61,49.62,49.57,49.62,21700.0,41.9098,41.9183,41.876,41.9183,21700.0
2009-09-17 14:30:00,49.63,49.66,49.62,49.62,9100.0,41.9267,41.9521,41.9183,41.9183,9100.0
2009-09-17 14:40:00,49.62,49.7,49.6,49.7,6800.0,41.9183,41.9858,41.9014,41.9858,6800.0
2009-09-17 14:50:00,49.71,49.75,49.69,49.7,3300.0,41.9943,42.0281,41.9774,41.9858,3300.0
2009-09-17 15:00:00,49.72,49.72,49.68,49.7,3200.0,42.0027,42.0027,41.9689,41.9858,3200.0
2009-09-17 15:10:00,49.7,49.71,49.66,49.69,12000.0,41.9858,41.9943,41.9521,41.9774,12000.0
2009-09-17 15:20:00,49.7,49.78,49.69,49.75,10200.0,41.9858,42.0534,41.9774,42.0281,10200.0
2009-09-17 15:30:00,49.75,49.75,49.69,49.72,7600.0,42.0281,42.0281,41.9774,42.0027,7600.0
2009-09-17 15:40:00,49.72,49.73,49.62,49.63,8400.0,42.0027,42.0112,41.9183,41.9267,8400.0
2009-09-17 15:50:00,49.61,49.69,49.58,49.69,12500.0,41.9098,41.9774,41.8845,41.9774,12500.0
2009-09-18 09:30:00,49.95,49.95,49.81,49.81,10200.0,42.197,42.197,42.0788,42.0788,10200.0
2009-09-18 09:40:00,49.81,49.87,49.76,49.8,8900.0,42.0788,42.1295,42.0365,42.0703,8900.0
2009-09-18 09:50:00,49.81,49.82,49.7,49.72,2500.0,42.0788,42.0872,41.9858,42.0027,2500.0
2009-09-18 10:00:00,49.72,49.72,49.61,49.61,4100.0,42.0027,42.0027,41.9098,41.9098,4100.0
2009-09-18 10:10:00,49.63,49.68,49.62,49.63,5500.0,41.9267,41.9689,41.9183,41.9267,5500.0
2009-09-18 10:20:00,49.64,49.65,49.63,49.63,3500.0,41.9352,41.9436,41.9267,41.9267,3500.0
2009-09-18 10:30:00,49.65,49.79,49.65,49.76,3700.0,41.9436,42.0619,41.9436,42.0365,3700.0
2009-09-18 10:40:00,49.76,49.77,49.68,49.68,1400.0,42.0365,42.045,41.9689,41.9689,1400.0
2009-09-18 10:50:00,49.68,49.74,49.67,49.68,3200.0,41.9689,42.0196,41.9605,41.9689,3200.0
2009-09-18 11:00:00,49.72,49.76,49.69,49.69,3900.0,42.0027,42.0365,41.9774,41.9774,3900.0
2009-09-18 11:10:00,49.71,49.73,49.68,49.73,5300.0,41.9943,42.0112,41.9689,42.0112,5300.0
2009-09-18 11:20:00,49.71,49.76,49.68,49.68,5100.0,41.9943,42.0365,41.9689,41.9689,5100.0
2009-09-18 11:30:00,49.7,49.7,49.64,49.67,2400.0,41.9858,41.9858,41.9352,41.9605,2400.0
2009-09-18 11:40:00,49.65,49.71,49.65,49.69,3500.0,41.9436,41.9943,41.9436,41.9774,3500.0
2009-09-18 11:50:00,49.7,49.71,49.65,49.65,5300.0,41.9858,41.9943,41.9436,41.9436,5300.0
2009-09-18 12:00:00,49.62,49.64,49.6,49.64,4200.0,41.9183,41.9352,41.9014,41.9352,4200.0
2009-09-18 12:10:00,49.64,49.69,49.64,49.68,4400.0,41.9352,41.9774,41.9352,41.9689,4400.0
2009-09-18 12:20:00,49.67,49.67,49.66,49.66,500.0,41.9605,41.9605,41.9521,41.9521,500.0
2009-09-18 12:30:00,49.67,49.73,49.67,49.72,1400.0,41.9605,42.0112,41.9605,42.0027,1400.0
2009-09-18 12:40:00,49.74,49.74,49.71,49.71,2800.0,42.0196,42.0196,41.9943,41.9943,2800.0
2009-09-18 12:50:00,49.71,49.8,49.71,49.8,2600.0,41.9943,42.0703,41.9943,42.0703,2600.0
2009-09-18 13:00:00,49.79,49.81,49.78,49.8,2200.0,42.0619,42.0788,42.0534,42.0703,2200.0
2009-09-18 13:10:00,49.83,49.83,49.79,49.79,1200.0,42.0957,42.0957,42.0619,42.0619,1200.0
2009-09-18 13:20:00,49.78,49.81,49.78,49.79,9900.0,42.0534,42.0788,42.0534,42.0619,9900.0
2009-09-18 13:30:00,49.81,49.82,49.79,49.8,5300.0,42.0788,42.0872,42.0619,42.0703,5300.0
2009-09-18 13:40:00,49.81,49.89,49.8,49.89,12200.0,42.0788,42.1464,42.0703,42.1464,12200.0
2009-09-18 13:50:00,49.87,49.88,49.87,49.87,500.0,42.1295,42.1379,42.1295,42.1295,500.0
2009-09-18 14:00:00,49.86,49.88,49.86,49.87,1700.0,42.121,42.1379,42.121,42.1295,1700.0
2009-09-18 14:10:00,49.88,49.9,49.87,49.88,2500.0,42.1379,42.1548,42.1295,42.1379,2500.0
2009-09-18 14:20:00,49.88,49.9,49.86,49.86,5400.0,42.1379,42.1548,42.121,42.121,5400.0
2009-09-18 14:30:00,49.85,49.85,49.79,49.81,5400.0,42.1126,42.1126,42.0619,42.0788,5400.0
2009-09-18 14:40:00,49.82,49.85,49.8,49.83,3200.0,42.0872,42.1126,42.0703,42.0957,3200.0
2009-09-18 14:50:00,49.84,49.85,49.8,49.82,9600.0,42.1041,42.1126,42.0703,42.0872,9600.0
2009-09-18 15:00:00,49.81,49.84,49.81,49.83,2900.0,42.0788,42.1041,42.0788,42.0957,2900.0
2009-09-18 15:10:00,49.83,49.86,49.82,49.84,3200.0,42.0957,42.121,42.0872,42.1041,3200.0
2009-09-18 15:20:00,49.82,49.89,49.82,49.88,12200.0,42.0872,42.1464,42.0872,42.1379,12200.0
2009-09-18 15:30:00,49.86,49.87,49.84,49.85,7600.0,42.121,42.1295,42.1041,42.1126,7600.0
2009-09-18 15:40:00,49.83,49.84,49.8,49.81,5800.0,42.0957,42.1041,42.0703,42.0788,5800.0
2009-09-18 15:50:00,49.79,49.81,49.73,49.75,14700.0,42.0619,42.0788,42.0112,42.0281,14700.0
2009-09-21 09:30:00,49.47,49.47,49.36,49.41,11900.0,41.7915,41.7915,41.6986,41.7409,11900.0
2009-09-21 09:40:00,49.45,49.59,49.45,49.53,3300.0,41.7746,41.8929,41.7746,41.8422,3300.0
2009-09-21 09:50:00,49.54,49.56,49.36,49.36,4200.0,41.8507,41.8676,41.6986,41.6986,4200.0
2009-09-21 10:00:00,49.33,49.44,49.33,49.42,4000.0,41.6733,41.7662,41.6733,41.7493,4000.0
2009-09-21 10:10:00,49.42,49.45,49.4,49.45,2500.0,41.7493,41.7746,41.7324,41.7746,2500.0
2009-09-21 10:20:00,49.45,49.54,49.43,49.53,7200.0,41.7746,41.8507,41.7578,41.8422,7200.0
2009-09-21 10:30:00,49.52,49.52,49.44,49.45,4800.0,41.8338,41.8338,41.7662,41.7746,4800.0
2009-09-21 10:40:00,49.48,49.52,49.42,49.49,4200.0,41.8,41.8338,41.7493,41.8084,4200.0
2009-09-21 10:50:00,49.54,49.56,49.49,49.54,6200.0,41.8507,41.8676,41.8084,41.8507,6200.0
2009-09-21 11:00:00,49.54,49.66,49.53,49.66,10400.0,41.8507,41.9521,41.8422,41.9521,10400.0
2009-09-21 11:10:00,49.68,49.73,49.65,49.72,11100.0,41.9689,42.0112,41.9436,42.0027,11100.0
2009-09-21 11:20:00,49.7,49.74,49.69,49.71,11100.0,41.9858,42.0196,41.9774,41.9943,11100.0
2009-09-21 11:30:00,49.71,49.8,49.7,49.77,14400.0,41.9943,42.0703,41.9858,42.045,14400.0
2009-09-21 11:40:00,49.79,49.79,49.72,49.74,6200.0,42.0619,42.0619,42.0027,42.0196,6200.0
2009-09-21 11:50:00,49.72,49.75,49.7,49.75,12700.0,42.0027,42.0281,41.9858,42.0281,12700.0
2009-09-21 12:00:00,49.75,49.75,49.71,49.71,8700.0,42.0281,42.0281,41.9943,41.9943,8700.0
2009-09-21 12:10:00,49.74,49.75,49.67,49.69,4500.0,42.0196,42.0281,41.9605,41.9774,4500.0
2009-09-21 12:20:00,49.69,49.71,49.69,49.71,1900.0,41.9774,41.9943,41.9774,41.9943,1900.0
2009-09-21 12:30:00,49.7,49.73,49.69,49.73,2400.0,41.9858,42.0112,41.9774,42.0112,2400.0
2009-09-21 12:40:00,49.73,49.76,49.68,49.69,5500.0,42.0112,42.0365,41.9689,41.9774,5500.0
2009-09-21 12:50:00,49.67,49.68,49.65,49.65,1600.0,41.9605,41.9689,41.9436,41.9436,1600.0
2009-09-21 13:00:00,49.65,49.65,49.6,49.61,1800.0,41.9436,41.9436,41.9014,41.9098,1800.0
2009-09-21 13:10:00,49.6,49.63,49.6,49.63,1500.0,41.9014,41.9267,41.9014,41.9267,1500.0
2009-09-21 13:20:00,49.65,49.66,49.64,49.66,1500.0,41.9436,41.9521,41.9352,41.9521,1500.0
2009-09-21 13:30:00,49.67,49.7,49.65,49.7,4400.0,41.9605,41.9858,41.9436,41.9858,4400.0
2009-09-21 13:40:00,49.69,49.71,49.67,49.69,13000.0,41.9774,41.9943,41.9605,41.9774,13000.0
2009-09-21 13:50:00,49.7,49.72,49.69,49.7,2100.0,41.9858,42.0027,41.9774,41.9858,2100.0
2009-09-21 14:00:00,49.7,49.75,49.7,49.7,4600.0,41.9858,42.0281,41.9858,41.9858,4600.0
2009-09-21 14:10:00,49.68,49.68,49.63,49.66,6000.0,41.9689,41.9689,41.9267,41.9521,6000.0
2009-09-21 14:20:00,49.66,49.67,49.65,49.66,2600.0,41.9521,41.9605,41.9436,41.9521,2600.0
2009-09-21 14:30:00,49.67,49.7,49.66,49.67,3600.0,41.9605,41.9858,41.9521,41.9605,3600.0
2009-09-21 14:40:00,49.67,49.75,49.66,49.75,4700.0,41.9605,42.0281,41.9521,42.0281,4700.0
2009-09-21 14:50:00,49.75,49.75,49.68,49.69,6400.0,42.0281,42.0281,41.9689,41.9774,6400.0
2009-09-21 15:00:00,49.7,49.74,49.7,49.71,16400.0,41.9858,42.0196,41.9858,41.9943,16400.0
2009-09-21 15:10:00,49.71,49.82,49.7,49.82,9300.0,41.9943,42.0872,41.9858,42.0872,9300.0
2009-09-21 15:20:00,49.81,49.81,49.77,49.77,14700.0,42.0788,42.0788,42.045,42.045,14700.0
2009-09-21 15:30:00,49.76,49.76,49.65,49.7,6500.0,42.0365,42.0365,41.9436,41.9858,6500.0
2009-09-21 15:40:00,49.7,49.72,49.66,49.67,7700.0,41.9858,42.0027,41.9521,41.9605,7700.0
2009-09-21 15:50:00,49.66,49.75,49.66,49.75,12200.0,41.9521,42.0281,41.9521,42.0281,12200.0
2009-09-22 09:30:00,50.0,50.0,49.87,49.94,20700.0,42.2393,42.2393,42.1295,42.1886,20700.0
2009-09-22 09:40:00,49.9,49.96,49.82,49.82,13700.0,42.1548,42.2055,42.0872,42.0872,13700.0
2009-09-22 09:50:00,49.82,49.9,49.82,49.83,9500.0,42.0872,42.1548,42.0872,42.0957,9500.0
2009-09-22 10:00:00,49.81,49.86,49.73,49.86,11300.0,42.0788,42.121,42.0112,42.121,11300.0
2009-09-22 10:10:00,49.87,49.9,49.85,49.9,6200.0,42.1295,42.1548,42.1126,42.1548,6200.0
2009-09-22 10:20:00,49.89,49.9,49.84,49.84,3900.0,42.1464,42.1548,42.1041,42.1041,3900.0
2009-09-22 10:30:00,49.81,49.81,49.72,49.72,2600.0,42.0788,42.0788,42.0027,42.0027,2600.0
2009-09-22 10:40:00,49.76,49.83,49.76,49.78,3800.0,42.0365,42.0957,42.0365,42.0534,3800.0
2009-09-22 10:50:00,49.77,49.84,49.77,49.8,2400.0,42.045,42.1041,42.045,42.0703,2400.0
2009-09-22 11:00:00,49.82,49.87,49.82,49.87,3600.0,42.0872,42.1295,42.0872,42.1295,3600.0
2009-09-22 11:10:00,49.87,49.93,49.86,49.93,7900.0,42.1295,42.1801,42.121,42.1801,7900.0
2009-09-22 11:20:00,49.93,49.93,49.87,49.87,2600.0,42.1801,42.1801,42.1295,42.1295,2600.0
2009-09-22 11:30:00,49.89,49.91,49.83,49.83,7000.0,42.1464,42.1632,42.0957,42.0957,7000.0
2009-09-22 11:40:00,49.86,49.89,49.85,49.85,2900.0,42.121,42.1464,42.1126,42.1126,2900.0
2009-09-22 11:50:00,49.87,49.89,49.87,49.88,4800.0,42.1295,42.1464,42.1295,42.1379,4800.0
2009-09-22 12:00:00,49.93,50.0,49.93,49.98,8800.0,42.1801,42.2393,42.1801,42.2224,8800.0
2009-09-22 12:10:00,49.98,50.02,49.98,49.99,3600.0,42.2224,42.2562,42.2224,42.2308,3600.0
2009-09-22 12:20:00,49.99,50.0,49.98,50.0,7600.0,42.2308,42.2393,42.2224,42.2393,7600.0
2009-09-22 12:30:00,50.0,50.05,49.99,50.0,1700.0,42.2393,42.2815,42.2308,42.2393,1700.0
2009-09-22 12:40:00,49.98,49.98,49.94,49.94,1700.0,42.2224,42.2224,42.1886,42.1886,1700.0
2009-09-22 12:50:00,49.97,49.98,49.94,49.94,3500.0,42.2139,42.2224,42.1886,42.1886,3500.0
2009-09-22 13:00:00,49.97,50.0,49.97,49.99,1600.0,42.2139,42.2393,42.2139,42.2308,1600.0
2009-09-22 13:10:00,50.0,50.0,49.9,49.93,5700.0,42.2393,42.2393,42.1548,42.1801,5700.0
2009-09-22 13:20:00,49.93,49.93,49.87,49.9,3200.0,42.1801,42.1801,42.1295,42.1548,3200.0
2009-09-22 13:30:00,49.9,49.92,49.87,49.87,13100.0,42.1548,42.1717,42.1295,42.1295,13100.0
2009-09-22 13:40:00,49.87,49.9,49.85,49.9,2200.0,42.1295,42.1548,42.1126,42.1548,2200.0
2009-09-22 13:50:00,49.92,49.93,49.89,49.9,4400.0,42.1717,42.1801,42.1464,42.1548,4400.0
2009-09-22 14:00:00,49.9,49.95,49.9,49.95,10600.0,42.1548,42.197,42.1548,42.197,10600.0
2009-09-22 14:10:00,49.95,49.96,49.9,49.9,10700.0,42.197,42.2055,42.1548,42.1548,10700.0
2009-09-22 14:20:00,49.9,49.93,49.86,49.92,6600.0,42.1548,42.1801,42.121,42.1717,6600.0
2009-09-22 14:30:00,49.92,49.93,49.87,49.87,18600.0,42.1717,42.1801,42.1295,42.1295,18600.0
2009-09-22 14:40:00,49.88,49.95,49.88,49.93,4900.0,42.1379,42.197,42.1379,42.1801,4900.0
2009-09-22 14:50:00,49.94,49.98,49.93,49.98,3400.0,42.1886,42.2224,42.1801,42.2224,3400.0
2009-09-22 15:00:00,49.96,49.96,49.91,49.93,9300.0,42.2055,42.2055,42.1632,42.1801,9300.0
2009-09-22 15:10:00,49.92,49.94,49.89,49.92,21800.0,42.1717,42.1886,42.1464,42.1717,21800.0
2009-09-22 15:20:00,49.94,49.97,49.93,49.96,5400.0,42.1886,42.2139,42.1801,42.2055,5400.0
2009-09-22 15:30:00,49.97,49.97,49.93,49.95,82000.0,42.2139,42.2139,42.1801,42.197,82000.0
2009-09-22 15:40:00,49.95,50.0,49.93,49.95,6200.0,42.197,42.2393,42.1801,42.197,6200.0
2009-09-22 15:50:00,49.96,49.96,49.87,49.92,19400.0,42.2055,42.2055,42.1295,42.1717,19400.0
2009-09-23 09:30:00,50.08,50.08,49.94,49.99,20500.0,42.3069,42.3069,42.1886,42.2308,20500.0
2009-09-23 09:40:00,49.97,49.99,49.92,49.97,5400.0,42.2139,42.2308,42.1717,42.2139,5400.0
2009-09-23 09:50:00,50.0,50.0,49.84,49.87,4400.0,42.2393,42.2393,42.1041,42.1295,4400.0
2009-09-23 10:00:00,49.84,49.88,49.83,49.86,6800.0,42.1041,42.1379,42.0957,42.121,6800.0
2009-09-23 10:10:00,49.88,49.95,49.87,49.95,800.0,42.1379,42.197,42.1295,42.197,800.0
2009-09-23 10:20:00,49.95,49.96,49.93,49.96,1300.0,42.197,42.2055,42.1801,42.2055,1300.0
2009-09-23 10:30:00,49.93,49.97,49.8,49.8,8400.0,42.1801,42.2139,42.0703,42.0703,8400.0
2009-09-23 10:40:00,49.8,49.81,49.75,49.77,17800.0,42.0703,42.0788,42.0281,42.045,17800.0
2009-09-23 10:50:00,49.8,49.84,49.78,49.84,5300.0,42.0703,42.1041,42.0534,42.1041,5300.0
2009-09-23 11:00:00,49.83,49.83,49.79,49.81,3600.0,42.0957,42.0957,42.0619,42.0788,3600.0
2009-09-23 11:10:00,49.82,49.82,49.75,49.78,2800.0,42.0872,42.0872,42.0281,42.0534,2800.0
2009-09-23 11:20:00,49.83,49.85,49.83,49.85,1600.0,42.0957,42.1126,42.0957,42.1126,1600.0
2009-09-23 11:30:00,49.85,49.88,49.85,49.85,2500.0,42.1126,42.1379,42.1126,42.1126,2500.0
2009-09-23 11:40:00,49.86,49.9,49.82,49.87,6700.0,42.121,42.1548,42.0872,42.1295,6700.0
2009-09-23 11:50:00,49.89,49.93,49.86,49.92,10300.0,42.1464,42.1801,42.121,42.1717,10300.0
2009-09-23 12:00:00,49.93,49.98,49.93,49.95,500.0,42.1801,42.2224,42.1801,42.197,500.0
2009-09-23 12:10:00,49.97,49.97,49.93,49.94,11000.0,42.2139,42.2139,42.1801,42.1886,11000.0
2009-09-23 12:20:00,49.96,49.97,49.96,49.97,400.0,42.2055,42.2139,42.2055,42.2139,400.0
2009-09-23 12:30:00,49.97,50.0,49.93,49.93,5600.0,42.2139,42.2393,42.1801,42.1801,5600.0
2009-09-23 12:40:00,49.94,49.96,49.92,49.96,2300.0,42.1886,42.2055,42.1717,42.2055,2300.0
2009-09-23 12:50:00,49.95,49.97,49.94,49.97,14600.0,42.197,42.2139,42.1886,42.2139,14600.0
2009-09-23 13:00:00,49.98,49.98,49.96,49.97,6800.0,42.2224,42.2224,42.2055,42.2139,6800.0
2009-09-23 13:10:00,49.97,50.01,49.96,50.01,1800.0,42.2139,42.2477,42.2055,42.2477,1800.0
2009-09-23 13:20:00,50.02,50.02,49.93,49.93,7900.0,42.2562,42.2562,42.1801,42.1801,7900.0
2009-09-23 13:30:00,49.96,49.98,49.93,49.95,3600.0,42.2055,42.2224,42.1801,42.197,3600.0
2009-09-23 13:40:00,49.98,50.02,49.98,50.02,4200.0,42.2224,42.2562,42.2224,42.2562,4200.0
2009-09-23 13:50:00,50.02,50.03,49.99,50.03,4900.0,42.2562,42.2646,42.2308,42.2646,4900.0
2009-09-23 14:00:00,50.0,50.02,50.0,50.02,1100.0,42.2393,42.2562,42.2393,42.2562,1100.0
2009-09-23 14:10:00,50.0,50.17,49.96,50.12,10500.0,42.2393,42.3829,42.2055,42.3407,10500.0
2009-09-23 14:20:00,50.19,50.2,50.07,50.16,8300.0,42.3998,42.4082,42.2984,42.3744,8300.0
2009-09-23 14:30:00,50.15,50.31,50.15,50.25,15600.0,42.366,42.5012,42.366,42.4505,15600.0
2009-09-23 14:40:00,50.24,50.24,50.17,50.18,34100.0,42.442,42.442,42.3829,42.3913,34100.0
2009-09-23 14:50:00,50.18,50.22,50.0,50.02,10500.0,42.3913,42.4251,42.2393,42.2562,10500.0
2009-09-23 15:00:00,50.04,50.16,50.04,50.12,11100.0,42.2731,42.3744,42.2731,42.3407,11100.0
2009-09-23 15:10:00,50.09,50.1,49.9,49.99,6800.0,42.3153,42.3238,42.1548,42.2308,6800.0
2009-09-23 15:20:00,49.96,49.99,49.81,49.84,21100.0,42.2055,42.2308,42.0788,42.1041,21100.0
2009-09-23 15:30:00,49.84,49.84,49.71,49.77,25000.0,42.1041,42.1041,41.9943,42.045,25000.0
2009-09-23 15:40:00,49.81,49.82,49.65,49.7,8300.0,42.0788,42.0872,41.9436,41.9858,8300.0
2009-09-23 15:50:00,49.71,49.71,49.46,49.51,12200.0,41.9943,41.9943,41.7831,41.8253,12200.0
2009-09-24 09:30:00,49.53,49.58,49.46,49.46,21800.0,41.9635,42.0059,41.9042,41.9042,21800.0
2009-09-24 09:40:00,49.47,49.51,49.36,49.44,7300.0,41.9127,41.9466,41.8195,41.8873,7300.0
2009-09-24 09:50:00,49.42,49.45,49.37,49.4,5800.0,41.8703,41.8958,41.828,41.8534,5800.0
2009-09-24 10:00:00,49.42,49.42,49.07,49.08,21900.0,41.8703,41.8703,41.5738,41.5823,21900.0
2009-09-24 10:10:00,49.12,49.12,48.93,48.93,7600.0,41.6162,41.6162,41.4552,41.4552,7600.0
2009-09-24 10:20:00,48.92,49.02,48.87,48.97,9800.0,41.4467,41.5314,41.4044,41.4891,9800.0
2009-09-24 10:30:00,48.96,48.96,48.83,48.84,9100.0,41.4806,41.4806,41.3705,41.3789,9100.0
2009-09-24 10:40:00,48.83,48.87,48.78,48.86,14100.0,41.3705,41.4044,41.3281,41.3959,14100.0
2009-09-24 10:50:00,48.85,48.95,48.85,48.89,10900.0,41.3874,41.4721,41.3874,41.4213,10900.0
2009-09-24 11:00:00,48.88,48.94,48.87,48.93,15900.0,41.4128,41.4637,41.4044,41.4552,15900.0
2009-09-24 11:10:00,48.96,49.02,48.96,48.98,5200.0,41.4806,41.5314,41.4806,41.4976,5200.0
2009-09-24 11:20:00,48.98,48.98,48.92,48.95,1600.0,41.4976,41.4976,41.4467,41.4721,1600.0
2009-09-24 11:30:00,48.97,48.98,48.89,48.92,2200.0,41.4891,41.4976,41.4213,41.4467,2200.0
2009-09-24 11:40:00,48.92,48.98,48.92,48.93,3400.0,41.4467,41.4976,41.4467,41.4552,3400.0
2009-09-24 11:50:00,48.93,48.93,48.81,48.89,11100.0,41.4552,41.4552,41.3535,41.4213,11100.0
2009-09-24 12:00:00,48.87,48.91,48.86,48.91,3800.0,41.4044,41.4383,41.3959,41.4383,3800.0
2009-09-24 12:10:00,48.93,48.93,48.91,48.92,3900.0,41.4552,41.4552,41.4383,41.4467,3900.0
2009-09-24 12:20:00,48.93,48.94,48.85,48.87,5000.0,41.4552,41.4637,41.3874,41.4044,5000.0
2009-09-24 12:30:00,48.87,48.87,48.84,48.87,13100.0,41.4044,41.4044,41.3789,41.4044,13100.0
2009-09-24 12:40:00,48.85,48.89,48.85,48.87,7200.0,41.3874,41.4213,41.3874,41.4044,7200.0
2009-09-24 12:50:00,48.88,48.92,48.83,48.83,5400.0,41.4128,41.4467,41.3705,41.3705,5400.0
2009-09-24 13:00:00,48.85,48.94,48.85,48.94,7300.0,41.3874,41.4637,41.3874,41.4637,7300.0
2009-09-24 13:10:00,48.94,48.98,48.88,48.88,7300.0,41.4637,41.4976,41.4128,41.4128,7300.0
2009-09-24 13:20:00,48.85,48.9,48.85,48.89,7100.0,41.3874,41.4298,41.3874,41.4213,7100.0
2009-09-24 13:30:00,48.87,48.91,48.82,48.85,29900.0,41.4044,41.4383,41.362,41.3874,29900.0
2009-09-24 13:40:00,48.85,48.86,48.76,48.86,24500.0,41.3874,41.3959,41.3112,41.3959,24500.0
2009-09-24 13:50:00,48.86,48.86,48.81,48.83,3700.0,41.3959,41.3959,41.3535,41.3705,3700.0
2009-09-24 14:00:00,48.84,48.88,48.81,48.83,14600.0,41.3789,41.4128,41.3535,41.3705,14600.0
2009-09-24 14:10:00,48.84,48.86,48.8,48.86,12300.0,41.3789,41.3959,41.3451,41.3959,12300.0
2009-09-24 14:20:00,48.85,48.87,48.78,48.85,8000.0,41.3874,41.4044,41.3281,41.3874,8000.0
2009-09-24 14:30:00,48.86,48.91,48.86,48.91,16200.0,41.3959,41.4383,41.3959,41.4383,16200.0
2009-09-24 14:40:00,48.9,48.9,48.84,48.88,6200.0,41.4298,41.4298,41.3789,41.4128,6200.0
2009-09-24 14:50:00,48.88,48.99,48.88,48.99,11700.0,41.4128,41.506,41.4128,41.506,11700.0
2009-09-24 15:00:00,49.01,49.01,48.94,48.96,7900.0,41.523,41.523,41.4637,41.4806,7900.0
2009-09-24 15:10:00,48.97,49.07,48.94,49.03,10400.0,41.4891,41.5738,41.4637,41.5399,10400.0
2009-09-24 15:20:00,49.03,49.1,48.98,48.98,37300.0,41.5399,41.5992,41.4976,41.4976,37300.0
2009-09-24 15:30:00,49.0,49.05,48.93,48.93,19700.0,41.5145,41.5569,41.4552,41.4552,19700.0
2009-09-24 15:40:00,48.94,49.05,48.92,49.01,7100.0,41.4637,41.5569,41.4467,41.523,7100.0
2009-09-24 15:50:00,49.03,49.04,48.97,48.98,12900.0,41.5399,41.5484,41.4891,41.4976,12900.0
2009-09-25 09:30:00,48.81,48.87,48.73,48.81,17200.0,41.3535,41.4044,41.2857,41.3535,17200.0
2009-09-25 09:40:00,48.74,49.03,48.74,49.03,4200.0,41.2942,41.5399,41.2942,41.5399,4200.0
2009-09-25 09:50:00,48.88,49.07,48.85,48.92,5000.0,41.4128,41.5738,41.3874,41.4467,5000.0
2009-09-25 10:00:00,48.94,49.02,48.84,49.0,4900.0,41.4637,41.5314,41.3789,41.5145,4900.0
2009-09-25 10:10:00,49.04,49.06,48.98,49.01,8100.0,41.5484,41.5653,41.4976,41.523,8100.0
2009-09-25 10:20:00,49.0,49.04,48.94,48.94,4400.0,41.5145,41.5484,41.4637,41.4637,4400.0
2009-09-25 10:30:00,49.0,49.0,48.83,48.83,3200.0,41.5145,41.5145,41.3705,41.3705,3200.0
2009-09-25 10:40:00,48.84,48.89,48.84,48.87,1600.0,41.3789,41.4213,41.3789,41.4044,1600.0
2009-09-25 10:50:00,48.89,48.89,48.81,48.86,4600.0,41.4213,41.4213,41.3535,41.3959,4600.0
2009-09-25 11:00:00,48.87,48.93,48.82,48.89,4000.0,41.4044,41.4552,41.362,41.4213,4000.0
2009-09-25 11:10:00,48.88,48.88,48.81,48.86,3200.0,41.4128,41.4128,41.3535,41.3959,3200.0
2009-09-25 11:20:00,48.84,48.87,48.84,48.87,2400.0,41.3789,41.4044,41.3789,41.4044,2400.0
2009-09-25 11:30:00,48.87,48.87,48.79,48.85,6800.0,41.4044,41.4044,41.3366,41.3874,6800.0
2009-09-25 11:40:00,48.87,48.88,48.82,48.84,5900.0,41.4044,41.4128,41.362,41.3789,5900.0
2009-09-25 11:50:00,48.84,48.85,48.75,48.76,3000.0,41.3789,41.3874,41.3027,41.3112,3000.0
2009-09-25 12:00:00,48.74,48.79,48.74,48.76,2700.0,41.2942,41.3366,41.2942,41.3112,2700.0
2009-09-25 12:10:00,48.78,48.78,48.6,48.63,7100.0,41.3281,41.3281,41.1756,41.201,7100.0
2009-09-25 12:20:00,48.62,48.63,48.57,48.6,10400.0,41.1926,41.201,41.1502,41.1756,10400.0
2009-09-25 12:30:00,48.64,48.66,48.59,48.59,900.0,41.2095,41.2264,41.1671,41.1671,900.0
2009-09-25 12:40:00,48.6,48.61,48.6,48.6,1300.0,41.1756,41.1841,41.1756,41.1756,1300.0
2009-09-25 12:50:00,48.63,48.63,48.6,48.6,900.0,41.201,41.201,41.1756,41.1756,900.0
2009-09-25 13:00:00,48.61,48.61,48.58,48.58,2400.0,41.1841,41.1841,41.1587,41.1587,2400.0
2009-09-25 13:10:00,48.6,48.6,48.56,48.59,3300.0,41.1756,41.1756,41.1417,41.1671,3300.0
2009-09-25 13:20:00,48.58,48.67,48.55,48.67,3200.0,41.1587,41.2349,41.1332,41.2349,3200.0
2009-09-25 13:30:00,48.67,48.69,48.67,48.69,10500.0,41.2349,41.2519,41.2349,41.2519,10500.0
2009-09-25 13:40:00,48.68,48.72,48.68,48.72,1600.0,41.2434,41.2773,41.2434,41.2773,1600.0
2009-09-25 13:50:00,48.72,48.79,48.7,48.78,10800.0,41.2773,41.3366,41.2603,41.3281,10800.0
2009-09-25 14:00:00,48.84,48.86,48.81,48.84,9900.0,41.3789,41.3959,41.3535,41.3789,9900.0
2009-09-25 14:10:00,48.8,48.82,48.79,48.79,1400.0,41.3451,41.362,41.3366,41.3366,1400.0
2009-09-25 14:20:00,48.79,48.81,48.78,48.79,3600.0,41.3366,41.3535,41.3281,41.3366,3600.0
2009-09-25 14:30:00,48.76,48.78,48.74,48.77,1900.0,41.3112,41.3281,41.2942,41.3196,1900.0
2009-09-25 14:40:00,48.81,48.81,48.78,48.78,1200.0,41.3535,41.3535,41.3281,41.3281,1200.0
2009-09-25 14:50:00,48.78,48.89,48.78,48.88,3700.0,41.3281,41.4213,41.3281,41.4128,3700.0
2009-09-25 15:00:00,48.85,48.88,48.82,48.82,1800.0,41.3874,41.4128,41.362,41.362,1800.0
2009-09-25 15:10:00,48.83,48.83,48.79,48.79,2900.0,41.3705,41.3705,41.3366,41.3366,2900.0
2009-09-25 15:20:00,48.8,48.85,48.8,48.82,6200.0,41.3451,41.3874,41.3451,41.362,6200.0
2009-09-25 15:30:00,48.81,48.84,48.75,48.75,11200.0,41.3535,41.3789,41.3027,41.3027,11200.0
2009-09-25 15:40:00,48.75,48.76,48.69,48.76,8900.0,41.3027,41.3112,41.2519,41.3112,8900.0
2009-09-25 15:50:00,48.8,48.8,48.68,48.7,6200.0,41.3451,41.3451,41.2434,41.2603,6200.0
2009-09-28 09:30:00,48.94,49.04,48.88,48.98,9500.0,41.4637,41.5484,41.4128,41.4976,9500.0
2009-09-28 09:40:00,49.03,49.29,49.02,49.25,9300.0,41.5399,41.7602,41.5314,41.7263,9300.0
2009-09-28 09:50:00,49.26,49.29,49.24,49.27,3400.0,41.7348,41.7602,41.7178,41.7433,3400.0
2009-09-28 10:00:00,49.28,49.43,49.28,49.4,4000.0,41.7517,41.8788,41.7517,41.8534,4000.0
2009-09-28 10:10:00,49.42,49.42,49.36,49.38,3000.0,41.8703,41.8703,41.8195,41.8365,3000.0
2009-09-28 10:20:00,49.37,49.41,49.35,49.4,8700.0,41.828,41.8619,41.811,41.8534,8700.0
2009-09-28 10:30:00,49.41,49.51,49.41,49.48,2300.0,41.8619,41.9466,41.8619,41.9212,2300.0
2009-09-28 10:40:00,49.49,49.49,49.45,49.48,1800.0,41.9296,41.9296,41.8958,41.9212,1800.0
2009-09-28 10:50:00,49.48,49.48,49.45,49.45,1000.0,41.9212,41.9212,41.8958,41.8958,1000.0
2009-09-28 11:00:00,49.51,49.52,49.5,49.52,1300.0,41.9466,41.9551,41.9381,41.9551,1300.0
2009-09-28 11:10:00,49.51,49.51,49.46,49.48,1000.0,41.9466,41.9466,41.9042,41.9212,1000.0
2009-09-28 11:20:00,49.48,49.53,49.48,49.53,3600.0,41.9212,41.9635,41.9212,41.9635,3600.0
2009-09-28 11:30:00,49.53,49.57,49.53,49.57,1200.0,41.9635,41.9974,41.9635,41.9974,1200.0
2009-09-28 11:40:00,49.58,49.58,49.55,49.57,1600.0,42.0059,42.0059,41.9805,41.9974,1600.0
2009-09-28 11:50:00,49.58,49.61,49.57,49.59,2800.0,42.0059,42.0313,41.9974,42.0144,2800.0
2009-09-28 12:00:00,49.59,49.66,49.59,49.64,2500.0,42.0144,42.0737,42.0144,42.0567,2500.0
2009-09-28 12:10:00,49.63,49.63,49.6,49.61,4600.0,42.0483,42.0483,42.0228,42.0313,4600.0
2009-09-28 12:20:00,49.61,49.62,49.59,49.62,3500.0,42.0313,42.0398,42.0144,42.0398,3500.0
2009-09-28 12:30:00,49.61,49.62,49.59,49.61,1400.0,42.0313,42.0398,42.0144,42.0313,1400.0
2009-09-28 12:40:00,49.59,49.62,49.59,49.61,1700.0,42.0144,42.0398,42.0144,42.0313,1700.0
2009-09-28 12:50:00,49.6,49.6,49.57,49.57,300.0,42.0228,42.0228,41.9974,41.9974,300.0
2009-09-28 13:00:00,49.56,49.58,49.56,49.56,2100.0,41.989,42.0059,41.989,41.989,2100.0
2009-09-28 13:10:00,49.58,49.59,49.57,49.58,2300.0,42.0059,42.0144,41.9974,42.0059,2300.0
2009-09-28 13:20:00,49.57,49.6,49.57,49.6,1300.0,41.9974,42.0228,41.9974,42.0228,1300.0
2009-09-28 13:30:00,49.6,49.63,49.6,49.6,6900.0,42.0228,42.0483,42.0228,42.0228,6900.0
2009-09-28 13:40:00,49.61,49.64,49.61,49.63,6100.0,42.0313,42.0567,42.0313,42.0483,6100.0
2009-09-28 13:50:00,49.61,49.61,49.53,49.53,3900.0,42.0313,42.0313,41.9635,41.9635,3900.0
2009-09-28 14:00:00,49.54,49.54,49.49,49.49,1900.0,41.972,41.972,41.9296,41.9296,1900.0
2009-09-28 14:10:00,49.48,49.5,49.46,49.5,3100.0,41.9212,41.9381,41.9042,41.9381,3100.0
2009-09-28 14:20:00,49.51,49.54,49.49,49.51,10400.0,41.9466,41.972,41.9296,41.9466,10400.0
2009-09-28 14:30:00,49.5,49.5,49.46,49.46,1100.0,41.9381,41.9381,41.9042,41.9042,1100.0
2009-09-28 14:40:00,49.47,49.51,49.47,49.48,3100.0,41.9127,41.9466,41.9127,41.9212,3100.0
2009-09-28 14:50:00,49.48,49.5,49.45,49.45,3600.0,41.9212,41.9381,41.8958,41.8958,3600.0
2009-09-28 15:00:00,49.45,49.45,49.42,49.43,1700.0,41.8958,41.8958,41.8703,41.8788,1700.0
2009-09-28 15:10:00,49.44,49.47,49.42,49.45,5400.0,41.8873,41.9127,41.8703,41.8958,5400.0
2009-09-28 15:20:00,49.47,49.49,49.46,49.47,18000.0,41.9127,41.9296,41.9042,41.9127,18000.0
2009-09-28 15:30:00,49.43,49.48,49.43,49.45,3900.0,41.8788,41.9212,41.8788,41.8958,3900.0
2009-09-28 15:40:00,49.46,49.46,49.36,49.37,4900.0,41.9042,41.9042,41.8195,41.828,4900.0
2009-09-28 15:50:00,49.38,49.45,49.37,49.42,13700.0,41.8365,41.8958,41.828,41.8703,13700.0
2009-09-29 09:30:00,49.53,49.65,49.52,49.63,8100.0,41.9635,42.0652,41.9551,42.0483,8100.0
2009-09-29 09:40:00,49.63,49.67,49.57,49.57,5900.0,42.0483,42.0821,41.9974,41.9974,5900.0
2009-09-29 09:50:00,49.55,49.76,49.55,49.75,6900.0,41.9805,42.1584,41.9805,42.1499,6900.0
2009-09-29 10:00:00,49.72,49.72,49.32,49.46,19100.0,42.1245,42.1245,41.7856,41.9042,19100.0
2009-09-29 10:10:00,49.46,49.57,49.46,49.51,3800.0,41.9042,41.9974,41.9042,41.9466,3800.0
2009-09-29 10:20:00,49.5,49.51,49.47,49.48,13100.0,41.9381,41.9466,41.9127,41.9212,13100.0
2009-09-29 10:30:00,49.53,49.53,49.45,49.53,4700.0,41.9635,41.9635,41.8958,41.9635,4700.0
2009-09-29 10:40:00,49.53,49.53,49.45,49.49,5900.0,41.9635,41.9635,41.8958,41.9296,5900.0
2009-09-29 10:50:00,49.46,49.46,49.37,49.38,2100.0,41.9042,41.9042,41.828,41.8365,2100.0
2009-09-29 11:00:00,49.34,49.38,49.31,49.38,2500.0,41.8026,41.8365,41.7771,41.8365,2500.0
2009-09-29 11:10:00,49.39,49.39,49.36,49.37,4100.0,41.8449,41.8449,41.8195,41.828,4100.0
2009-09-29 11:20:00,49.35,49.42,49.33,49.41,5800.0,41.811,41.8703,41.7941,41.8619,5800.0
2009-09-29 11:30:00,49.42,49.42,49.37,49.39,1700.0,41.8703,41.8703,41.828,41.8449,1700.0
2009-09-29 11:40:00,49.37,49.37,49.25,49.26,2900.0,41.828,41.828,41.7263,41.7348,2900.0
2009-09-29 11:50:00,49.27,49.35,49.27,49.33,4000.0,41.7433,41.811,41.7433,41.7941,4000.0
2009-09-29 12:00:00,49.31,49.36,49.31,49.36,4200.0,41.7771,41.8195,41.7771,41.8195,4200.0
2009-09-29 12:10:00,49.38,49.41,49.33,49.39,8600.0,41.8365,41.8619,41.7941,41.8449,8600.0
2009-09-29 12:20:00,49.37,49.37,49.32,49.35,2600.0,41.828,41.828,41.7856,41.811,2600.0
2009-09-29 12:30:00,49.35,49.39,49.35,49.36,2500.0,41.811,41.8449,41.811,41.8195,2500.0
2009-09-29 12:40:00,49.38,49.41,49.38,49.41,900.0,41.8365,41.8619,41.8365,41.8619,900.0
2009-09-29 12:50:00,49.4,49.46,49.4,49.45,4800.0,41.8534,41.9042,41.8534,41.8958,4800.0
2009-09-29 13:00:00,49.49,49.55,49.49,49.53,10800.0,41.9296,41.9805,41.9296,41.9635,10800.0
2009-09-29 13:10:00,49.52,49.56,49.49,49.5,2300.0,41.9551,41.989,41.9296,41.9381,2300.0
2009-09-29 13:20:00,49.49,49.53,49.48,49.51,4900.0,41.9296,41.9635,41.9212,41.9466,4900.0
2009-09-29 13:30:00,49.54,49.54,49.49,49.5,7400.0,41.972,41.972,41.9296,41.9381,7400.0
2009-09-29 13:40:00,49.49,49.52,49.48,49.51,3400.0,41.9296,41.9551,41.9212,41.9466,3400.0
2009-09-29 13:50:00,49.52,49.54,49.5,49.53,6200.0,41.9551,41.972,41.9381,41.9635,6200.0
2009-09-29 14:00:00,49.53,49.53,49.45,49.45,4500.0,41.9635,41.9635,41.8958,41.8958,4500.0
2009-09-29 14:10:00,49.45,49.49,49.45,49.47,3800.0,41.8958,41.9296,41.8958,41.9127,3800.0
2009-09-29 14:20:00,49.49,49.49,49.45,49.46,1500.0,41.9296,41.9296,41.8958,41.9042,1500.0
2009-09-29 14:30:00,49.47,49.47,49.42,49.42,2300.0,41.9127,41.9127,41.8703,41.8703,2300.0
2009-09-29 14:40:00,49.43,49.44,49.41,49.43,2700.0,41.8788,41.8873,41.8619,41.8788,2700.0
2009-09-29 14:50:00,49.43,49.5,49.42,49.47,4700.0,41.8788,41.9381,41.8703,41.9127,4700.0
2009-09-29 15:00:00,49.49,49.5,49.48,49.49,2200.0,41.9296,41.9381,41.9212,41.9296,2200.0
2009-09-29 15:10:00,49.49,49.5,49.45,49.49,8200.0,41.9296,41.9381,41.8958,41.9296,8200.0
2009-09-29 15:20:00,49.49,49.52,49.44,49.44,6700.0,41.9296,41.9551,41.8873,41.8873,6700.0
2009-09-29 15:30:00,49.42,49.47,49.41,49.46,19500.0,41.8703,41.9127,41.8619,41.9042,19500.0
2009-09-29 15:40:00,49.46,49.48,49.44,49.44,6100.0,41.9042,41.9212,41.8873,41.8873,6100.0
2009-09-29 15:50:00,49.42,49.43,49.36,49.39,28200.0,41.8703,41.8788,41.8195,41.8449,28200.0
2009-09-30 09:30:00,49.52,49.57,49.4,49.45,14100.0,41.9551,41.9974,41.8534,41.8958,14100.0
2009-09-30 09:40:00,49.46,49.46,48.97,48.99,17700.0,41.9042,41.9042,41.4891,41.506,17700.0
2009-09-30 09:50:00,48.97,49.0,48.71,48.79,8900.0,41.4891,41.5145,41.2688,41.3366,8900.0
2009-09-30 10:00:00,48.77,48.86,48.76,48.76,6700.0,41.3196,41.3959,41.3112,41.3112,6700.0
2009-09-30 10:10:00,48.83,48.88,48.83,48.88,1200.0,41.3705,41.4128,41.3705,41.4128,1200.0
2009-09-30 10:20:00,48.87,48.89,48.8,48.88,6100.0,41.4044,41.4213,41.3451,41.4128,6100.0
2009-09-30 10:30:00,48.88,48.91,48.85,48.89,9600.0,41.4128,41.4383,41.3874,41.4213,9600.0
2009-09-30 10:40:00,48.9,48.91,48.88,48.9,2800.0,41.4298,41.4383,41.4128,41.4298,2800.0
2009-09-30 10:50:00,48.92,48.94,48.89,48.91,5200.0,41.4467,41.4637,41.4213,41.4383,5200.0
2009-09-30 11:00:00,48.91,49.01,48.91,48.99,7800.0,41.4383,41.523,41.4383,41.506,7800.0
2009-09-30 11:10:00,48.97,49.03,48.97,49.03,2200.0,41.4891,41.5399,41.4891,41.5399,2200.0
2009-09-30 11:20:00,49.0,49.1,49.0,49.09,1900.0,41.5145,41.5992,41.5145,41.5908,1900.0
2009-09-30 11:30:00,49.06,49.13,49.06,49.1,4800.0,41.5653,41.6246,41.5653,41.5992,4800.0
2009-09-30 11:40:00,49.05,49.06,49.04,49.06,4500.0,41.5569,41.5653,41.5484,41.5653,4500.0
2009-09-30 11:50:00,49.06,49.18,49.06,49.16,2300.0,41.5653,41.667,41.5653,41.6501,2300.0
2009-09-30 12:00:00,49.14,49.17,49.12,49.13,5100.0,41.6331,41.6585,41.6162,41.6246,5100.0
2009-09-30 12:10:00,49.14,49.23,49.14,49.23,2900.0,41.6331,41.7094,41.6331,41.7094,2900.0
2009-09-30 12:20:00,49.19,49.26,49.19,49.22,4200.0,41.6755,41.7348,41.6755,41.7009,4200.0
2009-09-30 12:30:00,49.26,49.33,49.26,49.33,7500.0,41.7348,41.7941,41.7348,41.7941,7500.0
2009-09-30 12:40:00,49.34,49.45,49.34,49.41,6200.0,41.8026,41.8958,41.8026,41.8619,6200.0
2009-09-30 12:50:00,49.41,49.51,49.41,49.49,10700.0,41.8619,41.9466,41.8619,41.9296,10700.0
2009-09-30 13:00:00,49.47,49.64,49.47,49.59,15500.0,41.9127,42.0567,41.9127,42.0144,15500.0
2009-09-30 13:10:00,49.55,49.55,49.51,49.51,1600.0,41.9805,41.9805,41.9466,41.9466,1600.0
2009-09-30 13:20:00,49.54,49.57,49.54,49.54,3200.0,41.972,41.9974,41.972,41.972,3200.0
2009-09-30 13:30:00,49.53,49.57,49.5,49.5,12800.0,41.9635,41.9974,41.9381,41.9381,12800.0
2009-09-30 13:40:00,49.49,49.5,49.45,49.47,3700.0,41.9296,41.9381,41.8958,41.9127,3700.0
2009-09-30 13:50:00,49.48,49.53,49.48,49.48,3000.0,41.9212,41.9635,41.9212,41.9212,3000.0
2009-09-30 14:00:00,49.46,49.5,49.42,49.49,5100.0,41.9042,41.9381,41.8703,41.9296,5100.0
2009-09-30 14:10:00,49.47,49.54,49.47,49.52,11200.0,41.9127,41.972,41.9127,41.9551,11200.0
2009-09-30 14:20:00,49.52,49.53,49.45,49.48,80200.0,41.9551,41.9635,41.8958,41.9212,80200.0
2009-09-30 14:30:00,49.47,49.51,49.42,49.49,34000.0,41.9127,41.9466,41.8703,41.9296,34000.0
2009-09-30 14:40:00,49.48,49.58,49.48,49.5,41200.0,41.9212,42.0059,41.9212,41.9381,41200.0
2009-09-30 14:50:00,49.51,49.51,49.35,49.35,15300.0,41.9466,41.9466,41.811,41.811,15300.0
2009-09-30 15:00:00,49.32,49.32,49.17,49.24,25100.0,41.7856,41.7856,41.6585,41.7178,25100.0
2009-09-30 15:10:00,49.23,49.24,49.11,49.21,9600.0,41.7094,41.7178,41.6077,41.6924,9600.0
2009-09-30 15:20:00,49.22,49.25,49.16,49.18,11800.0,41.7009,41.7263,41.6501,41.667,11800.0
2009-09-30 15:30:00,49.16,49.29,49.16,49.24,10900.0,41.6501,41.7602,41.6501,41.7178,10900.0
2009-09-30 15:40:00,49.25,49.34,49.21,49.33,10600.0,41.7263,41.8026,41.6924,41.7941,10600.0
2009-09-30 15:50:00,49.35,49.42,49.25,49.27,9800.0,41.811,41.8703,41.7263,41.7433,9800.0
2009-10-01 09:30:00,49.17,49.17,48.9,48.99,10100.0,41.6585,41.6585,41.4298,41.506,10100.0
2009-10-01 09:40:00,48.99,49.06,48.99,49.06,900.0,41.506,41.5653,41.506,41.5653,900.0
2009-10-01 09:50:00,49.04,49.04,48.96,48.98,4300.0,41.5484,41.5484,41.4806,41.4976,4300.0
2009-10-01 10:00:00,49.01,49.06,48.64,48.71,23600.0,41.523,41.5653,41.2095,41.2688,23600.0
2009-10-01 10:10:00,48.64,48.73,48.62,48.69,7200.0,41.2095,41.2857,41.1926,41.2519,7200.0
2009-10-01 10:20:00,48.71,48.74,48.66,48.69,4900.0,41.2688,41.2942,41.2264,41.2519,4900.0
2009-10-01 10:30:00,48.66,48.77,48.64,48.74,2100.0,41.2264,41.3196,41.2095,41.2942,2100.0
2009-10-01 10:40:00,48.72,48.77,48.65,48.69,10600.0,41.2773,41.3196,41.218,41.2519,10600.0
2009-10-01 10:50:00,48.69,48.77,48.65,48.7,6600.0,41.2519,41.3196,41.218,41.2603,6600.0
2009-10-01 11:00:00,48.66,48.66,48.45,48.45,7400.0,41.2264,41.2264,41.0485,41.0485,7400.0
2009-10-01 11:10:00,48.45,48.48,48.43,48.48,5300.0,41.0485,41.0739,41.0316,41.0739,5300.0
2009-10-01 11:20:00,48.47,48.47,48.35,48.37,8800.0,41.0655,41.0655,40.9638,40.9807,8800.0
2009-10-01 11:30:00,48.39,48.39,48.34,48.38,3300.0,40.9977,40.9977,40.9553,40.9892,3300.0
2009-10-01 11:40:00,48.42,48.44,48.4,48.42,1700.0,41.0231,41.0401,41.0062,41.0231,1700.0
2009-10-01 11:50:00,48.41,48.45,48.39,48.42,6900.0,41.0146,41.0485,40.9977,41.0231,6900.0
2009-10-01 12:00:00,48.45,48.45,48.37,48.42,3100.0,41.0485,41.0485,40.9807,41.0231,3100.0
2009-10-01 12:10:00,48.48,48.5,48.46,48.49,14700.0,41.0739,41.0909,41.057,41.0824,14700.0
2009-10-01 12:20:00,48.51,48.52,48.48,48.49,3300.0,41.0994,41.1078,41.0739,41.0824,3300.0
2009-10-01 12:30:00,48.5,48.53,48.48,48.49,5200.0,41.0909,41.1163,41.0739,41.0824,5200.0
2009-10-01 12:40:00,48.48,48.48,48.44,48.44,1400.0,41.0739,41.0739,41.0401,41.0401,1400.0
2009-10-01 12:50:00,48.44,48.47,48.44,48.45,3400.0,41.0401,41.0655,41.0401,41.0485,3400.0
2009-10-01 13:00:00,48.45,48.45,48.35,48.35,3800.0,41.0485,41.0485,40.9638,40.9638,3800.0
2009-10-01 13:10:00,48.34,48.36,48.29,48.3,5000.0,40.9553,40.9723,40.913,40.9214,5000.0
2009-10-01 13:20:00,48.27,48.33,48.24,48.29,42700.0,40.896,40.9469,40.8706,40.913,42700.0
2009-10-01 13:30:00,48.29,48.32,48.27,48.31,8500.0,40.913,40.9384,40.896,40.9299,8500.0
2009-10-01 13:40:00,48.34,48.43,48.33,48.42,4900.0,40.9553,41.0316,40.9469,41.0231,4900.0
2009-10-01 13:50:00,48.4,48.43,48.36,48.38,4300.0,41.0062,41.0316,40.9723,40.9892,4300.0
2009-10-01 14:00:00,48.38,48.46,48.35,48.46,3200.0,40.9892,41.057,40.9638,41.057,3200.0
2009-10-01 14:10:00,48.46,48.5,48.44,48.44,5400.0,41.057,41.0909,41.0401,41.0401,5400.0
2009-10-01 14:20:00,48.49,48.53,48.45,48.53,3200.0,41.0824,41.1163,41.0485,41.1163,3200.0
2009-10-01 14:30:00,48.52,48.53,48.44,48.49,4000.0,41.1078,41.1163,41.0401,41.0824,4000.0
2009-10-01 14:40:00,48.46,48.47,48.4,48.47,2100.0,41.057,41.0655,41.0062,41.0655,2100.0
2009-10-01 14:50:00,48.47,48.49,48.44,48.45,8600.0,41.0655,41.0824,41.0401,41.0485,8600.0
2009-10-01 15:00:00,48.44,48.44,48.36,48.36,2200.0,41.0401,41.0401,40.9723,40.9723,2200.0
2009-10-01 15:10:00,48.38,48.45,48.38,48.42,3000.0,40.9892,41.0485,40.9892,41.0231,3000.0
2009-10-01 15:20:00,48.43,48.44,48.36,48.37,5900.0,41.0316,41.0401,40.9723,40.9807,5900.0
2009-10-01 15:30:00,48.37,48.46,48.37,48.43,11900.0,40.9807,41.057,40.9807,41.0316,11900.0
2009-10-01 15:40:00,48.45,48.47,48.36,48.39,7000.0,41.0485,41.0655,40.9723,40.9977,7000.0
2009-10-01 15:50:00,48.39,48.39,48.1,48.1,31400.0,40.9977,40.9977,40.752,40.752,31400.0
2009-10-02 09:30:00,47.75,48.01,47.72,47.9,62800.0,40.4555,40.6757,40.43,40.5825,62800.0
2009-10-02 09:40:00,47.91,48.06,47.86,48.02,4900.0,40.591,40.7181,40.5487,40.6842,4900.0
2009-10-02 09:50:00,48.0,48.06,47.99,47.99,7300.0,40.6673,40.7181,40.6588,40.6588,7300.0
2009-10-02 10:00:00,47.95,48.11,47.91,47.97,8400.0,40.6249,40.7605,40.591,40.6419,8400.0
2009-10-02 10:10:00,47.97,48.09,47.96,47.96,11100.0,40.6419,40.7435,40.6334,40.6334,11100.0
2009-10-02 10:20:00,48.01,48.17,48.01,48.17,8000.0,40.6757,40.8113,40.6757,40.8113,8000.0
2009-10-02 10:30:00,48.17,48.24,48.12,48.2,216300.0,40.8113,40.8706,40.7689,40.8367,216300.0
2009-10-02 10:40:00,48.19,48.21,48.07,48.07,6100.0,40.8282,40.8452,40.7266,40.7266,6100.0
2009-10-02 10:50:00,48.06,48.07,47.98,48.02,5500.0,40.7181,40.7266,40.6503,40.6842,5500.0
2009-10-02 11:00:00,48.04,48.08,48.01,48.01,1700.0,40.7012,40.735,40.6757,40.6757,1700.0
2009-10-02 11:10:00,48.01,48.04,47.99,48.01,3300.0,40.6757,40.7012,40.6588,40.6757,3300.0
2009-10-02 11:20:00,48.0,48.05,47.99,48.01,5100.0,40.6673,40.7096,40.6588,40.6757,5100.0
2009-10-02 11:30:00,48.01,48.12,47.98,48.0,10000.0,40.6757,40.7689,40.6503,40.6673,10000.0
2009-10-02 11:40:00,47.98,47.98,47.94,47.98,3800.0,40.6503,40.6503,40.6164,40.6503,3800.0
2009-10-02 11:50:00,48.02,48.04,47.97,47.98,10100.0,40.6842,40.7012,40.6419,40.6503,10100.0
2009-10-02 12:00:00,47.99,48.11,47.99,48.06,7800.0,40.6588,40.7605,40.6588,40.7181,7800.0
2009-10-02 12:10:00,48.07,48.09,48.02,48.07,10200.0,40.7266,40.7435,40.6842,40.7266,10200.0
2009-10-02 12:20:00,48.07,48.11,48.04,48.11,16000.0,40.7266,40.7605,40.7012,40.7605,16000.0
2009-10-02 12:30:00,48.15,48.15,48.11,48.11,2000.0,40.7944,40.7944,40.7605,40.7605,2000.0
2009-10-02 12:40:00,48.11,48.15,48.01,48.07,10200.0,40.7605,40.7944,40.6757,40.7266,10200.0
2009-10-02 12:50:00,48.07,48.11,48.04,48.11,1900.0,40.7266,40.7605,40.7012,40.7605,1900.0
2009-10-02 13:00:00,48.12,48.17,48.12,48.15,5600.0,40.7689,40.8113,40.7689,40.7944,5600.0
2009-10-02 13:10:00,48.13,48.13,48.12,48.12,200.0,40.7774,40.7774,40.7689,40.7689,200.0
2009-10-02 13:20:00,48.15,48.19,48.15,48.17,7300.0,40.7944,40.8282,40.7944,40.8113,7300.0
2009-10-02 13:30:00,48.21,48.22,48.12,48.12,9400.0,40.8452,40.8537,40.7689,40.7689,9400.0
2009-10-02 13:40:00,48.13,48.17,48.12,48.17,8600.0,40.7774,40.8113,40.7689,40.8113,8600.0
2009-10-02 13:50:00,48.15,48.19,48.12,48.14,3600.0,40.7944,40.8282,40.7689,40.7859,3600.0
2009-10-02 14:00:00,48.13,48.13,48.09,48.12,2300.0,40.7774,40.7774,40.7435,40.7689,2300.0
2009-10-02 14:10:00,48.13,48.18,48.13,48.18,900.0,40.7774,40.8198,40.7774,40.8198,900.0
2009-10-02 14:20:00,48.19,48.21,48.16,48.19,4100.0,40.8282,40.8452,40.8028,40.8282,4100.0
2009-10-02 14:30:00,48.2,48.21,48.18,48.19,24500.0,40.8367,40.8452,40.8198,40.8282,24500.0
2009-10-02 14:40:00,48.18,48.19,48.14,48.17,41900.0,40.8198,40.8282,40.7859,40.8113,41900.0
2009-10-02 14:50:00,48.15,48.2,48.13,48.15,46400.0,40.7944,40.8367,40.7774,40.7944,46400.0
2009-10-02 15:00:00,48.15,48.18,48.11,48.16,47400.0,40.7944,40.8198,40.7605,40.8028,47400.0
2009-10-02 15:10:00,48.16,48.17,48.09,48.11,41200.0,40.8028,40.8113,40.7435,40.7605,41200.0
2009-10-02 15:20:00,48.11,48.13,48.1,48.1,44500.0,40.7605,40.7774,40.752,40.752,44500.0
2009-10-02 15:30:00,48.1,48.18,48.09,48.13,66200.0,40.752,40.8198,40.7435,40.7774,66200.0
2009-10-02 15:40:00,48.12,48.17,48.11,48.12,48000.0,40.7689,40.8113,40.7605,40.7689,48000.0
2009-10-02 15:50:00,48.1,48.12,47.96,48.02,71600.0,40.752,40.7689,40.6334,40.6842,71600.0
2009-10-05 09:30:00,48.13,48.14,47.98,48.01,14600.0,40.7774,40.7859,40.6503,40.6757,14600.0
2009-10-05 09:40:00,48.05,48.28,48.04,48.22,20100.0,40.7096,40.9045,40.7012,40.8537,20100.0
2009-10-05 09:50:00,48.23,48.29,48.21,48.24,14500.0,40.8621,40.913,40.8452,40.8706,14500.0
2009-10-05 10:00:00,48.25,48.35,47.96,48.01,98200.0,40.8791,40.9638,40.6334,40.6757,98200.0
2009-10-05 10:10:00,48.04,48.11,48.0,48.09,111100.0,40.7012,40.7605,40.6673,40.7435,111100.0
2009-10-05 10:20:00,48.14,48.18,48.11,48.18,35700.0,40.7859,40.8198,40.7605,40.8198,35700.0
2009-10-05 10:30:00,48.19,48.29,48.15,48.29,59600.0,40.8282,40.913,40.7944,40.913,59600.0
2009-10-05 10:40:00,48.29,48.32,48.26,48.27,41000.0,40.913,40.9384,40.8875,40.896,41000.0
2009-10-05 10:50:00,48.27,48.38,48.25,48.38,17900.0,40.896,40.9892,40.8791,40.9892,17900.0
2009-10-05 11:00:00,48.37,48.42,48.37,48.38,21200.0,40.9807,41.0231,40.9807,40.9892,21200.0
2009-10-05 11:10:00,48.34,48.35,48.29,48.33,39000.0,40.9553,40.9638,40.913,40.9469,39000.0
2009-10-05 11:20:00,48.33,48.35,48.29,48.3,22300.0,40.9469,40.9638,40.913,40.9214,22300.0
2009-10-05 11:30:00,48.31,48.35,48.22,48.23,19100.0,40.9299,40.9638,40.8537,40.8621,19100.0
2009-10-05 11:40:00,48.23,48.29,48.23,48.28,14900.0,40.8621,40.913,40.8621,40.9045,14900.0
2009-10-05 11:50:00,48.3,48.36,48.3,48.31,19700.0,40.9214,40.9723,40.9214,40.9299,19700.0
2009-10-05 12:00:00,48.33,48.35,48.29,48.29,14600.0,40.9469,40.9638,40.913,40.913,14600.0
2009-10-05 12:10:00,48.3,48.33,48.3,48.32,10800.0,40.9214,40.9469,40.9214,40.9384,10800.0
2009-10-05 12:20:00,48.33,48.38,48.33,48.35,33900.0,40.9469,40.9892,40.9469,40.9638,33900.0
2009-10-05 12:30:00,48.34,48.36,48.33,48.36,10900.0,40.9553,40.9723,40.9469,40.9723,10900.0
2009-10-05 12:40:00,48.34,48.44,48.34,48.42,24700.0,40.9553,41.0401,40.9553,41.0231,24700.0
2009-10-05 12:50:00,48.42,48.42,48.37,48.4,15300.0,41.0231,41.0231,40.9807,41.0062,15300.0
2009-10-05 13:00:00,48.4,48.44,48.39,48.44,18600.0,41.0062,41.0401,40.9977,41.0401,18600.0
2009-10-05 13:10:00,48.43,48.44,48.4,48.41,8900.0,41.0316,41.0401,41.0062,41.0146,8900.0
2009-10-05 13:20:00,48.4,48.43,48.4,48.42,9600.0,41.0062,41.0316,41.0062,41.0231,9600.0
2009-10-05 13:30:00,48.42,48.42,48.37,48.37,12600.0,41.0231,41.0231,40.9807,40.9807,12600.0
2009-10-05 13:40:00,48.38,48.4,48.37,48.4,11000.0,40.9892,41.0062,40.9807,41.0062,11000.0
2009-10-05 13:50:00,48.39,48.43,48.39,48.4,8700.0,40.9977,41.0316,40.9977,41.0062,8700.0
2009-10-05 14:00:00,48.42,48.43,48.38,48.38,14200.0,41.0231,41.0316,40.9892,40.9892,14200.0
2009-10-05 14:10:00,48.38,48.41,48.37,48.37,17400.0,40.9892,41.0146,40.9807,40.9807,17400.0
2009-10-05 14:20:00,48.37,48.41,48.35,48.41,36000.0,40.9807,41.0146,40.9638,41.0146,36000.0
2009-10-05 14:30:00,48.44,48.49,48.42,48.49,87300.0,41.0401,41.0824,41.0231,41.0824,87300.0
2009-10-05 14:40:00,48.49,48.55,48.47,48.55,29600.0,41.0824,41.1332,41.0655,41.1332,29600.0
2009-10-05 14:50:00,48.56,48.65,48.56,48.58,73200.0,41.1417,41.218,41.1417,41.1587,73200.0
2009-10-05 15:00:00,48.59,48.61,48.54,48.6,33700.0,41.1671,41.1841,41.1248,41.1756,33700.0
2009-10-05 15:10:00,48.6,48.61,48.54,48.56,30500.0,41.1756,41.1841,41.1248,41.1417,30500.0
2009-10-05 15:20:00,48.56,48.59,48.52,48.55,38600.0,41.1417,41.1671,41.1078,41.1332,38600.0
2009-10-05 15:30:00,48.55,48.56,48.51,48.54,24900.0,41.1332,41.1417,41.0994,41.1248,24900.0
2009-10-05 15:40:00,48.54,48.55,48.45,48.54,23200.0,41.1248,41.1332,41.0485,41.1248,23200.0
2009-10-05 15:50:00,48.52,48.52,48.45,48.47,32000.0,41.1078,41.1078,41.0485,41.0655,32000.0
2009-10-06 09:30:00,48.79,48.9,48.77,48.86,32700.0,41.3366,41.4298,41.3196,41.3959,32700.0
2009-10-06 09:40:00,48.9,49.0,48.9,48.97,13100.0,41.4298,41.5145,41.4298,41.4891,13100.0
2009-10-06 09:50:00,48.98,49.12,48.98,49.09,19900.0,41.4976,41.6162,41.4976,41.5908,19900.0
2009-10-06 10:00:00,49.1,49.17,49.09,49.13,15100.0,41.5992,41.6585,41.5908,41.6246,15100.0
2009-10-06 10:10:00,49.15,49.15,49.1,49.14,10900.0,41.6416,41.6416,41.5992,41.6331,10900.0
2009-10-06 10:20:00,49.16,49.19,49.09,49.09,4800.0,41.6501,41.6755,41.5908,41.5908,4800.0
2009-10-06 10:30:00,49.07,49.15,49.07,49.15,13100.0,41.5738,41.6416,41.5738,41.6416,13100.0
2009-10-06 10:40:00,49.15,49.23,49.14,49.21,7400.0,41.6416,41.7094,41.6331,41.6924,7400.0
2009-10-06 10:50:00,49.2,49.2,49.17,49.18,5300.0,41.6839,41.6839,41.6585,41.667,5300.0
2009-10-06 11:00:00,49.19,49.33,49.19,49.33,7600.0,41.6755,41.7941,41.6755,41.7941,7600.0
2009-10-06 11:10:00,49.38,49.38,49.31,49.32,20600.0,41.8365,41.8365,41.7771,41.7856,20600.0
2009-10-06 11:20:00,49.3,49.34,49.3,49.31,8500.0,41.7687,41.8026,41.7687,41.7771,8500.0
2009-10-06 11:30:00,49.3,49.32,49.28,49.29,17200.0,41.7687,41.7856,41.7517,41.7602,17200.0
2009-10-06 11:40:00,49.28,49.28,49.24,49.27,5300.0,41.7517,41.7517,41.7178,41.7433,5300.0
2009-10-06 11:50:00,49.26,49.27,49.21,49.23,7300.0,41.7348,41.7433,41.6924,41.7094,7300.0
2009-10-06 12:00:00,49.25,49.3,49.25,49.29,45700.0,41.7263,41.7687,41.7263,41.7602,45700.0
2009-10-06 12:10:00,49.29,49.29,49.26,49.26,12200.0,41.7602,41.7602,41.7348,41.7348,12200.0
2009-10-06 12:20:00,49.28,49.29,49.26,49.26,9200.0,41.7517,41.7602,41.7348,41.7348,9200.0
2009-10-06 12:30:00,49.27,49.32,49.27,49.31,11700.0,41.7433,41.7856,41.7433,41.7771,11700.0
2009-10-06 12:40:00,49.31,49.33,49.26,49.26,17400.0,41.7771,41.7941,41.7348,41.7348,17400.0
2009-10-06 12:50:00,49.25,49.25,49.2,49.2,21700.0,41.7263,41.7263,41.6839,41.6839,21700.0
2009-10-06 13:00:00,49.2,49.21,49.13,49.17,27100.0,41.6839,41.6924,41.6246,41.6585,27100.0
2009-10-06 13:10:00,49.16,49.22,49.16,49.22,2000.0,41.6501,41.7009,41.6501,41.7009,2000.0
2009-10-06 13:20:00,49.22,49.24,49.21,49.23,9500.0,41.7009,41.7178,41.6924,41.7094,9500.0
2009-10-06 13:30:00,49.19,49.22,49.17,49.2,7800.0,41.6755,41.7009,41.6585,41.6839,7800.0
2009-10-06 13:40:00,49.16,49.17,49.09,49.15,16600.0,41.6501,41.6585,41.5908,41.6416,16600.0
2009-10-06 13:50:00,49.13,49.13,49.03,49.08,9700.0,41.6246,41.6246,41.5399,41.5823,9700.0
2009-10-06 14:00:00,49.08,49.08,48.96,48.99,10000.0,41.5823,41.5823,41.4806,41.506,10000.0
2009-10-06 14:10:00,48.96,49.04,48.96,48.99,8600.0,41.4806,41.5484,41.4806,41.506,8600.0
2009-10-06 14:20:00,48.98,49.01,48.87,48.89,11700.0,41.4976,41.523,41.4044,41.4213,11700.0
2009-10-06 14:30:00,48.87,48.98,48.84,48.98,9300.0,41.4044,41.4976,41.3789,41.4976,9300.0
2009-10-06 14:40:00,48.99,49.04,48.96,49.01,8400.0,41.506,41.5484,41.4806,41.523,8400.0
2009-10-06 14:50:00,49.01,49.04,48.98,48.99,5200.0,41.523,41.5484,41.4976,41.506,5200.0
2009-10-06 15:00:00,49.01,49.12,49.0,49.11,4700.0,41.523,41.6162,41.5145,41.6077,4700.0
2009-10-06 15:10:00,49.11,49.2,49.11,49.15,7300.0,41.6077,41.6839,41.6077,41.6416,7300.0
2009-10-06 15:20:00,49.17,49.23,49.13,49.2,21400.0,41.6585,41.7094,41.6246,41.6839,21400.0
2009-10-06 15:30:00,49.21,49.25,49.19,49.21,13900.0,41.6924,41.7263,41.6755,41.6924,13900.0
2009-10-06 15:40:00,49.19,49.19,49.1,49.13,13900.0,41.6755,41.6755,41.5992,41.6246,13900.0
2009-10-06 15:50:00,49.13,49.21,49.1,49.21,17500.0,41.6246,41.6924,41.5992,41.6924,17500.0
2009-10-07 09:30:00,49.14,49.28,49.04,49.26,10600.0,41.6331,41.7517,41.5484,41.7348,10600.0
2009-10-07 09:40:00,49.15,49.17,49.05,49.05,4900.0,41.6416,41.6585,41.5569,41.5569,4900.0
2009-10-07 09:50:00,49.13,49.18,49.06,49.16,6900.0,41.6246,41.667,41.5653,41.6501,6900.0
2009-10-07 10:00:00,49.13,49.17,49.08,49.16,9000.0,41.6246,41.6585,41.5823,41.6501,9000.0
2009-10-07 10:10:00,49.19,49.29,49.19,49.27,3300.0,41.6755,41.7602,41.6755,41.7433,3300.0
2009-10-07 10:20:00,49.27,49.27,49.25,49.25,6100.0,41.7433,41.7433,41.7263,41.7263,6100.0
2009-10-07 10:30:00,49.23,49.24,49.11,49.19,9400.0,41.7094,41.7178,41.6077,41.6755,9400.0
2009-10-07 10:40:00,49.18,49.2,49.12,49.12,7300.0,41.667,41.6839,41.6162,41.6162,7300.0
2009-10-07 10:50:00,49.13,49.22,49.13,49.21,3900.0,41.6246,41.7009,41.6246,41.6924,3900.0
2009-10-07 11:00:00,49.24,49.3,49.24,49.3,2200.0,41.7178,41.7687,41.7178,41.7687,2200.0
2009-10-07 11:10:00,49.26,49.26,49.2,49.2,2700.0,41.7348,41.7348,41.6839,41.6839,2700.0
2009-10-07 11:20:00,49.21,49.23,49.2,49.22,3200.0,41.6924,41.7094,41.6839,41.7009,3200.0
2009-10-07 11:30:00,49.19,49.2,49.13,49.13,1200.0,41.6755,41.6839,41.6246,41.6246,1200.0
2009-10-07 11:40:00,49.13,49.15,49.08,49.12,3400.0,41.6246,41.6416,41.5823,41.6162,3400.0
2009-10-07 11:50:00,49.13,49.16,49.1,49.1,5200.0,41.6246,41.6501,41.5992,41.5992,5200.0
2009-10-07 12:00:00,49.08,49.15,49.06,49.15,3400.0,41.5823,41.6416,41.5653,41.6416,3400.0
2009-10-07 12:10:00,49.12,49.16,49.11,49.16,4000.0,41.6162,41.6501,41.6077,41.6501,4000.0
2009-10-07 12:20:00,49.14,49.17,49.14,49.17,3800.0,41.6331,41.6585,41.6331,41.6585,3800.0
2009-10-07 12:30:00,49.15,49.16,49.08,49.11,5400.0,41.6416,41.6501,41.5823,41.6077,5400.0
2009-10-07 12:40:00,49.09,49.14,49.08,49.14,4100.0,41.5908,41.6331,41.5823,41.6331,4100.0
2009-10-07 12:50:00,49.15,49.21,49.15,49.18,4600.0,41.6416,41.6924,41.6416,41.667,4600.0
2009-10-07 13:00:00,49.21,49.22,49.13,49.15,4100.0,41.6924,41.7009,41.6246,41.6416,4100.0
2009-10-07 13:10:00,49.15,49.21,49.14,49.21,1900.0,41.6416,41.6924,41.6331,41.6924,1900.0
2009-10-07 13:20:00,49.2,49.21,49.15,49.17,4100.0,41.6839,41.6924,41.6416,41.6585,4100.0
2009-10-07 13:30:00,49.19,49.21,49.18,49.2,8900.0,41.6755,41.6924,41.667,41.6839,8900.0
2009-10-07 13:40:00,49.22,49.23,49.12,49.14,3800.0,41.7009,41.7094,41.6162,41.6331,3800.0
2009-10-07 13:50:00,49.12,49.16,49.12,49.15,2700.0,41.6162,41.6501,41.6162,41.6416,2700.0
2009-10-07 14:00:00,49.15,49.15,49.08,49.11,2900.0,41.6416,41.6416,41.5823,41.6077,2900.0
2009-10-07 14:10:00,49.1,49.1,49.06,49.1,4000.0,41.5992,41.5992,41.5653,41.5992,4000.0
2009-10-07 14:20:00,49.09,49.12,49.06,49.12,7800.0,41.5908,41.6162,41.5653,41.6162,7800.0
2009-10-07 14:30:00,49.12,49.15,49.11,49.15,6400.0,41.6162,41.6416,41.6077,41.6416,6400.0
2009-10-07 14:40:00,49.15,49.22,49.12,49.21,10200.0,41.6416,41.7009,41.6162,41.6924,10200.0
2009-10-07 14:50:00,49.19,49.23,49.19,49.22,2500.0,41.6755,41.7094,41.6755,41.7009,2500.0
2009-10-07 15:00:00,49.19,49.2,49.15,49.19,11400.0,41.6755,41.6839,41.6416,41.6755,11400.0
2009-10-07 15:10:00,49.2,49.26,49.19,49.22,18900.0,41.6839,41.7348,41.6755,41.7009,18900.0
2009-10-07 15:20:00,49.21,49.25,49.17,49.24,6900.0,41.6924,41.7263,41.6585,41.7178,6900.0
2009-10-07 15:30:00,49.21,49.3,49.21,49.29,3600.0,41.6924,41.7687,41.6924,41.7602,3600.0
2009-10-07 15:40:00,49.3,49.31,49.26,49.29,16900.0,41.7687,41.7771,41.7348,41.7602,16900.0
2009-10-07 15:50:00,49.3,49.33,49.27,49.31,8100.0,41.7687,41.7941,41.7433,41.7771,8100.0
2009-10-08 09:30:00,49.59,49.72,49.57,49.7,47900.0,42.0144,42.1245,41.9974,42.1076,47900.0
2009-10-08 09:40:00,49.73,49.78,49.69,49.74,7200.0,42.133,42.1753,42.0991,42.1415,7200.0
2009-10-08 09:50:00,49.69,49.7,49.61,49.63,4900.0,42.0991,42.1076,42.0313,42.0483,4900.0
2009-10-08 10:00:00,49.63,49.63,49.49,49.52,7100.0,42.0483,42.0483,41.9296,41.9551,7100.0
2009-10-08 10:10:00,49.56,49.66,49.54,49.62,4900.0,41.989,42.0737,41.972,42.0398,4900.0
2009-10-08 10:20:00,49.59,49.73,49.58,49.72,8100.0,42.0144,42.133,42.0059,42.1245,8100.0
2009-10-08 10:30:00,49.69,49.78,49.69,49.74,7600.0,42.0991,42.1753,42.0991,42.1415,7600.0
2009-10-08 10:40:00,49.75,49.76,49.73,49.75,3800.0,42.1499,42.1584,42.133,42.1499,3800.0
2009-10-08 10:50:00,49.74,49.75,49.72,49.74,2600.0,42.1415,42.1499,42.1245,42.1415,2600.0
2009-10-08 11:00:00,49.75,49.76,49.68,49.74,6400.0,42.1499,42.1584,42.0906,42.1415,6400.0
2009-10-08 11:10:00,49.77,49.81,49.75,49.81,5500.0,42.1669,42.2008,42.1499,42.2008,5500.0
2009-10-08 11:20:00,49.83,49.93,49.81,49.87,8500.0,42.2177,42.3024,42.2008,42.2516,8500.0
2009-10-08 11:30:00,49.9,49.93,49.89,49.91,3600.0,42.277,42.3024,42.2685,42.2855,3600.0
2009-10-08 11:40:00,49.92,49.93,49.88,49.88,3300.0,42.294,42.3024,42.2601,42.2601,3300.0
2009-10-08 11:50:00,49.9,49.91,49.87,49.91,2700.0,42.277,42.2855,42.2516,42.2855,2700.0
2009-10-08 12:00:00,49.91,49.91,49.86,49.86,3900.0,42.2855,42.2855,42.2431,42.2431,3900.0
2009-10-08 12:10:00,49.84,49.9,49.84,49.9,2000.0,42.2262,42.277,42.2262,42.277,2000.0
2009-10-08 12:20:00,49.91,49.99,49.91,49.97,14200.0,42.2855,42.3533,42.2855,42.3363,14200.0
2009-10-08 12:30:00,49.98,49.99,49.92,49.92,2400.0,42.3448,42.3533,42.294,42.294,2400.0
2009-10-08 12:40:00,49.93,49.97,49.93,49.94,3300.0,42.3024,42.3363,42.3024,42.3109,3300.0
2009-10-08 12:50:00,49.95,49.97,49.95,49.95,6300.0,42.3194,42.3363,42.3194,42.3194,6300.0
2009-10-08 13:00:00,49.95,49.95,49.87,49.87,4800.0,42.3194,42.3194,42.2516,42.2516,4800.0
2009-10-08 13:10:00,49.87,49.87,49.82,49.86,5800.0,42.2516,42.2516,42.2092,42.2431,5800.0
2009-10-08 13:20:00,49.85,49.89,49.85,49.86,2600.0,42.2347,42.2685,42.2347,42.2431,2600.0
2009-10-08 13:30:00,49.87,49.87,49.73,49.73,15600.0,42.2516,42.2516,42.133,42.133,15600.0
2009-10-08 13:40:00,49.75,49.82,49.75,49.79,6400.0,42.1499,42.2092,42.1499,42.1838,6400.0
2009-10-08 13:50:00,49.83,49.85,49.81,49.85,6700.0,42.2177,42.2347,42.2008,42.2347,6700.0
2009-10-08 14:00:00,49.82,49.83,49.8,49.83,2100.0,42.2092,42.2177,42.1923,42.2177,2100.0
2009-10-08 14:10:00,49.86,49.86,49.76,49.77,7200.0,42.2431,42.2431,42.1584,42.1669,7200.0
2009-10-08 14:20:00,49.77,49.79,49.71,49.75,5900.0,42.1669,42.1838,42.116,42.1499,5900.0
2009-10-08 14:30:00,49.74,49.8,49.74,49.79,6600.0,42.1415,42.1923,42.1415,42.1838,6600.0
2009-10-08 14:40:00,49.78,49.84,49.73,49.82,15800.0,42.1753,42.2262,42.133,42.2092,15800.0
2009-10-08 14:50:00,49.84,49.84,49.81,49.82,700.0,42.2262,42.2262,42.2008,42.2092,700.0
2009-10-08 15:00:00,49.84,49.92,49.84,49.91,7700.0,42.2262,42.294,42.2262,42.2855,7700.0
2009-10-08 15:10:00,49.9,49.9,49.85,49.86,5700.0,42.277,42.277,42.2347,42.2431,5700.0
2009-10-08 15:20:00,49.89,49.92,49.84,49.84,5100.0,42.2685,42.294,42.2262,42.2262,5100.0
2009-10-08 15:30:00,49.82,49.84,49.74,49.76,20100.0,42.2092,42.2262,42.1415,42.1584,20100.0
2009-10-08 15:40:00,49.77,49.8,49.75,49.8,6400.0,42.1669,42.1923,42.1499,42.1923,6400.0
2009-10-08 15:50:00,49.79,49.81,49.72,49.75,10200.0,42.1838,42.2008,42.1245,42.1499,10200.0
2009-10-09 09:30:00,49.7,49.77,49.67,49.73,24300.0,42.1076,42.1669,42.0821,42.133,24300.0
2009-10-09 09:40:00,49.79,49.88,49.79,49.85,3400.0,42.1838,42.2601,42.1838,42.2347,3400.0
2009-10-09 09:50:00,49.91,49.92,49.89,49.92,1600.0,42.2855,42.294,42.2685,42.294,1600.0
2009-10-09 10:00:00,49.91,49.91,49.86,49.88,4800.0,42.2855,42.2855,42.2431,42.2601,4800.0
2009-10-09 10:10:00,49.89,49.94,49.88,49.89,3200.0,42.2685,42.3109,42.2601,42.2685,3200.0
2009-10-09 10:20:00,49.85,49.91,49.84,49.91,2400.0,42.2347,42.2855,42.2262,42.2855,2400.0
2009-10-09 10:30:00,49.91,49.95,49.9,49.9,3300.0,42.2855,42.3194,42.277,42.277,3300.0
2009-10-09 10:40:00,49.89,49.91,49.86,49.88,4100.0,42.2685,42.2855,42.2431,42.2601,4100.0
2009-10-09 10:50:00,49.89,49.95,49.88,49.95,3800.0,42.2685,42.3194,42.2601,42.3194,3800.0
2009-10-09 11:00:00,49.9,49.93,49.9,49.93,2300.0,42.277,42.3024,42.277,42.3024,2300.0
2009-10-09 11:10:00,49.95,49.97,49.89,49.9,4900.0,42.3194,42.3363,42.2685,42.277,4900.0
2009-10-09 11:20:00,49.92,49.98,49.92,49.95,6200.0,42.294,42.3448,42.294,42.3194,6200.0
2009-10-09 11:30:00,49.95,49.97,49.92,49.93,6200.0,42.3194,42.3363,42.294,42.3024,6200.0
2009-10-09 11:40:00,49.93,49.93,49.89,49.89,1700.0,42.3024,42.3024,42.2685,42.2685,1700.0
2009-10-09 11:50:00,49.9,49.94,49.89,49.91,4900.0,42.277,42.3109,42.2685,42.2855,4900.0
2009-10-09 12:00:00,49.9,49.9,49.84,49.84,4200.0,42.277,42.277,42.2262,42.2262,4200.0
2009-10-09 12:10:00,49.86,49.87,49.84,49.87,1600.0,42.2431,42.2516,42.2262,42.2516,1600.0
2009-10-09 12:20:00,49.86,49.87,49.83,49.85,1100.0,42.2431,42.2516,42.2177,42.2347,1100.0
2009-10-09 12:30:00,49.83,49.86,49.82,49.86,3000.0,42.2177,42.2431,42.2092,42.2431,3000.0
2009-10-09 12:40:00,49.85,49.87,49.84,49.85,2200.0,42.2347,42.2516,42.2262,42.2347,2200.0
2009-10-09 12:50:00,49.86,49.89,49.86,49.89,1400.0,42.2431,42.2685,42.2431,42.2685,1400.0
2009-10-09 13:00:00,49.91,49.92,49.89,49.9,2600.0,42.2855,42.294,42.2685,42.277,2600.0
2009-10-09 13:10:00,49.89,49.94,49.88,49.92,4400.0,42.2685,42.3109,42.2601,42.294,4400.0
2009-10-09 13:20:00,49.94,49.96,49.94,49.96,6400.0,42.3109,42.3278,42.3109,42.3278,6400.0
2009-10-09 13:30:00,49.93,49.96,49.92,49.93,10400.0,42.3024,42.3278,42.294,42.3024,10400.0
2009-10-09 13:40:00,49.93,49.93,49.9,49.91,3000.0,42.3024,42.3024,42.277,42.2855,3000.0
2009-10-09 13:50:00,49.89,49.91,49.89,49.91,3900.0,42.2685,42.2855,42.2685,42.2855,3900.0
2009-10-09 14:00:00,49.92,49.92,49.87,49.87,1700.0,42.294,42.294,42.2516,42.2516,1700.0
2009-10-09 14:10:00,49.89,49.91,49.86,49.91,8000.0,42.2685,42.2855,42.2431,42.2855,8000.0
2009-10-09 14:20:00,49.92,49.92,49.89,49.9,4000.0,42.294,42.294,42.2685,42.277,4000.0
2009-10-09 14:30:00,49.91,49.92,49.89,49.9,3800.0,42.2855,42.294,42.2685,42.277,3800.0
2009-10-09 14:40:00,49.91,49.95,49.89,49.93,4800.0,42.2855,42.3194,42.2685,42.3024,4800.0
2009-10-09 14:50:00,49.93,49.98,49.93,49.97,1200.0,42.3024,42.3448,42.3024,42.3363,1200.0
2009-10-09 15:00:00,49.97,50.06,49.97,50.06,5200.0,42.3363,42.4126,42.3363,42.4126,5200.0
2009-10-09 15:10:00,50.05,50.08,50.0,50.02,14000.0,42.4041,42.4295,42.3617,42.3787,14000.0
2009-10-09 15:20:00,50.02,50.03,50.0,50.03,1400.0,42.3787,42.3872,42.3617,42.3872,1400.0
2009-10-09 15:30:00,50.03,50.03,49.99,50.01,22000.0,42.3872,42.3872,42.3533,42.3702,22000.0
2009-10-09 15:40:00,50.01,50.04,49.98,49.98,19000.0,42.3702,42.3956,42.3448,42.3448,19000.0
2009-10-09 15:50:00,49.99,50.07,49.99,50.05,8000.0,42.3533,42.421,42.3533,42.4041,8000.0
2009-10-12 09:30:00,50.29,50.37,50.25,50.36,10300.0,42.6074,42.6752,42.5735,42.6667,10300.0
2009-10-12 09:40:00,50.39,50.4,50.35,50.35,2600.0,42.6922,42.7006,42.6583,42.6583,2600.0
2009-10-12 09:50:00,50.43,50.45,50.43,50.45,400.0,42.726,42.743,42.726,42.743,400.0
2009-10-12 10:00:00,50.46,50.47,50.45,50.45,8900.0,42.7515,42.7599,42.743,42.743,8900.0
2009-10-12 10:10:00,50.45,50.48,50.39,50.4,4800.0,42.743,42.7684,42.6922,42.7006,4800.0
2009-10-12 10:20:00,50.39,50.4,50.37,50.4,600.0,42.6922,42.7006,42.6752,42.7006,600.0
2009-10-12 10:30:00,50.4,50.43,50.4,50.41,4400.0,42.7006,42.726,42.7006,42.7091,4400.0
2009-10-12 10:40:00,50.4,50.43,50.4,50.42,1400.0,42.7006,42.726,42.7006,42.7176,1400.0
2009-10-12 10:50:00,50.42,50.43,50.41,50.43,900.0,42.7176,42.726,42.7091,42.726,900.0
2009-10-12 11:00:00,50.42,50.42,50.39,50.41,2000.0,42.7176,42.7176,42.6922,42.7091,2000.0
2009-10-12 11:10:00,50.41,50.43,50.4,50.43,4000.0,42.7091,42.726,42.7006,42.726,4000.0
2009-10-12 11:20:00,50.42,50.43,50.39,50.39,3400.0,42.7176,42.726,42.6922,42.6922,3400.0
2009-10-12 11:30:00,50.35,50.37,50.34,50.36,1500.0,42.6583,42.6752,42.6498,42.6667,1500.0
2009-10-12 11:40:00,50.34,50.35,50.32,50.32,900.0,42.6498,42.6583,42.6329,42.6329,900.0
2009-10-12 11:50:00,50.34,50.34,50.34,50.34,400.0,42.6498,42.6498,42.6498,42.6498,400.0
2009-10-12 12:00:00,50.32,50.32,50.3,50.32,4400.0,42.6329,42.6329,42.6159,42.6329,4400.0
2009-10-12 12:10:00,50.3,50.34,50.3,50.33,3300.0,42.6159,42.6498,42.6159,42.6413,3300.0
2009-10-12 12:20:00,50.31,50.33,50.29,50.29,3100.0,42.6244,42.6413,42.6074,42.6074,3100.0
2009-10-12 12:30:00,50.29,50.3,50.29,50.29,1400.0,42.6074,42.6159,42.6074,42.6074,1400.0
2009-10-12 12:40:00,50.3,50.3,50.29,50.29,600.0,42.6159,42.6159,42.6074,42.6074,600.0
2009-10-12 12:50:00,50.31,50.33,50.31,50.31,1300.0,42.6244,42.6413,42.6244,42.6244,1300.0
2009-10-12 13:00:00,50.31,50.33,50.3,50.3,2500.0,42.6244,42.6413,42.6159,42.6159,2500.0
2009-10-12 13:10:00,50.3,50.31,50.29,50.3,4200.0,42.6159,42.6244,42.6074,42.6159,4200.0
2009-10-12 13:20:00,50.29,50.3,50.28,50.3,2700.0,42.6074,42.6159,42.599,42.6159,2700.0
2009-10-12 13:30:00,50.28,50.28,50.27,50.27,500.0,42.599,42.599,42.5905,42.5905,500.0
2009-10-12 13:40:00,50.31,50.32,50.3,50.31,4300.0,42.6244,42.6329,42.6159,42.6244,4300.0
2009-10-12 13:50:00,50.29,50.29,50.29,50.29,600.0,42.6074,42.6074,42.6074,42.6074,600.0
2009-10-12 14:00:00,50.31,50.31,50.26,50.26,2700.0,42.6244,42.6244,42.582,42.582,2700.0
2009-10-12 14:10:00,50.23,50.23,50.13,50.13,1300.0,42.5566,42.5566,42.4719,42.4719,1300.0
2009-10-12 14:20:00,50.15,50.15,50.04,50.07,8400.0,42.4888,42.4888,42.3956,42.421,8400.0
2009-10-12 14:30:00,50.08,50.09,49.98,50.0,7200.0,42.4295,42.438,42.3448,42.3617,7200.0
2009-10-12 14:40:00,50.02,50.04,50.02,50.03,1600.0,42.3787,42.3956,42.3787,42.3872,1600.0
2009-10-12 14:50:00,50.02,50.08,50.01,50.08,4300.0,42.3787,42.4295,42.3702,42.4295,4300.0
2009-10-12 15:00:00,50.1,50.12,50.09,50.11,6000.0,42.4465,42.4634,42.438,42.4549,6000.0
2009-10-12 15:10:00,50.12,50.13,50.1,50.12,7900.0,42.4634,42.4719,42.4465,42.4634,7900.0
2009-10-12 15:20:00,50.11,50.17,50.11,50.14,2300.0,42.4549,42.5058,42.4549,42.4803,2300.0
2009-10-12 15:30:00,50.18,50.2,50.11,50.11,8100.0,42.5142,42.5312,42.4549,42.4549,8100.0
2009-10-12 15:40:00,50.13,50.13,50.1,50.13,6100.0,42.4719,42.4719,42.4465,42.4719,6100.0
2009-10-12 15:50:00,50.14,50.19,50.13,50.19,17700.0,42.4803,42.5227,42.4719,42.5227,17700.0
2009-10-13 09:30:00,50.1,50.2,50.06,50.13,16800.0,42.4465,42.5312,42.4126,42.4719,16800.0
2009-10-13 09:40:00,50.16,50.17,50.04,50.06,6900.0,42.4973,42.5058,42.3956,42.4126,6900.0
2009-10-13 09:50:00,50.08,50.08,49.96,49.99,5500.0,42.4295,42.4295,42.3278,42.3533,5500.0
2009-10-13 10:00:00,49.95,49.97,49.88,49.95,15000.0,42.3194,42.3363,42.2601,42.3194,15000.0
2009-10-13 10:10:00,49.94,50.0,49.94,49.99,8100.0,42.3109,42.3617,42.3109,42.3533,8100.0
2009-10-13 10:20:00,49.98,50.0,49.91,50.0,3300.0,42.3448,42.3617,42.2855,42.3617,3300.0
2009-10-13 10:30:00,50.02,50.04,49.99,49.99,4500.0,42.3787,42.3956,42.3533,42.3533,4500.0
2009-10-13 10:40:00,49.98,50.02,49.97,50.0,3200.0,42.3448,42.3787,42.3363,42.3617,3200.0
2009-10-13 10:50:00,50.0,50.05,49.99,50.03,900.0,42.3617,42.4041,42.3533,42.3872,900.0
2009-10-13 11:00:00,50.04,50.04,49.98,49.99,4800.0,42.3956,42.3956,42.3448,42.3533,4800.0
2009-10-13 11:10:00,50.0,50.04,49.99,50.0,4400.0,42.3617,42.3956,42.3533,42.3617,4400.0
2009-10-13 11:20:00,50.01,50.05,50.0,50.04,8000.0,42.3702,42.4041,42.3617,42.3956,8000.0
2009-10-13 11:30:00,50.07,50.11,50.06,50.11,2800.0,42.421,42.4549,42.4126,42.4549,2800.0
2009-10-13 11:40:00,50.16,50.25,50.16,50.22,4000.0,42.4973,42.5735,42.4973,42.5481,4000.0
2009-10-13 11:50:00,50.22,50.27,50.22,50.23,4600.0,42.5481,42.5905,42.5481,42.5566,4600.0
2009-10-13 12:00:00,50.26,50.27,50.22,50.23,4600.0,42.582,42.5905,42.5481,42.5566,4600.0
2009-10-13 12:10:00,50.24,50.27,50.24,50.24,2300.0,42.5651,42.5905,42.5651,42.5651,2300.0
2009-10-13 12:20:00,50.23,50.23,50.15,50.16,6100.0,42.5566,42.5566,42.4888,42.4973,6100.0
2009-10-13 12:30:00,50.14,50.15,50.14,50.15,500.0,42.4803,42.4888,42.4803,42.4888,500.0
2009-10-13 12:40:00,50.14,50.15,50.14,50.14,1300.0,42.4803,42.4888,42.4803,42.4803,1300.0
2009-10-13 12:50:00,50.13,50.17,50.13,50.17,2400.0,42.4719,42.5058,42.4719,42.5058,2400.0
2009-10-13 13:00:00,50.17,50.17,50.15,50.16,1300.0,42.5058,42.5058,42.4888,42.4973,1300.0
2009-10-13 13:10:00,50.18,50.2,50.17,50.18,3100.0,42.5142,42.5312,42.5058,42.5142,3100.0
2009-10-13 13:20:00,50.17,50.17,50.15,50.17,6300.0,42.5058,42.5058,42.4888,42.5058,6300.0
2009-10-13 13:30:00,50.16,50.18,50.15,50.16,4000.0,42.4973,42.5142,42.4888,42.4973,4000.0
2009-10-13 13:40:00,50.15,50.17,50.1,50.12,9500.0,42.4888,42.5058,42.4465,42.4634,9500.0
2009-10-13 13:50:00,50.12,50.16,50.11,50.15,9600.0,42.4634,42.4973,42.4549,42.4888,9600.0
2009-10-13 14:00:00,50.14,50.16,50.01,50.04,9400.0,42.4803,42.4973,42.3702,42.3956,9400.0
2009-10-13 14:10:00,50.03,50.07,50.02,50.06,4900.0,42.3872,42.421,42.3787,42.4126,4900.0
2009-10-13 14:20:00,50.06,50.12,50.05,50.09,2300.0,42.4126,42.4634,42.4041,42.438,2300.0
2009-10-13 14:30:00,50.1,50.12,50.08,50.08,4200.0,42.4465,42.4634,42.4295,42.4295,4200.0
2009-10-13 14:40:00,50.09,50.17,50.09,50.17,3600.0,42.438,42.5058,42.438,42.5058,3600.0
2009-10-13 14:50:00,50.16,50.16,50.1,50.12,6900.0,42.4973,42.4973,42.4465,42.4634,6900.0
2009-10-13 15:00:00,50.11,50.17,50.1,50.14,16500.0,42.4549,42.5058,42.4465,42.4803,16500.0
2009-10-13 15:10:00,50.15,50.22,50.13,50.21,4800.0,42.4888,42.5481,42.4719,42.5397,4800.0
2009-10-13 15:20:00,50.2,50.23,50.18,50.2,4800.0,42.5312,42.5566,42.5142,42.5312,4800.0
2009-10-13 15:30:00,50.18,50.2,50.12,50.13,9400.0,42.5142,42.5312,42.4634,42.4719,9400.0
2009-10-13 15:40:00,50.12,50.16,50.12,50.15,8000.0,42.4634,42.4973,42.4634,42.4888,8000.0
2009-10-13 15:50:00,50.14,50.18,50.12,50.18,10300.0,42.4803,42.5142,42.4634,42.5142,10300.0
2009-10-14 09:30:00,50.68,50.69,50.57,50.57,66000.0,42.9379,42.9463,42.8447,42.8447,66000.0
2009-10-14 09:40:00,50.58,50.59,50.5,50.5,29800.0,42.8531,42.8616,42.7854,42.7854,29800.0
2009-10-14 09:50:00,50.51,50.6,50.49,50.6,9600.0,42.7938,42.8701,42.7769,42.8701,9600.0
2009-10-14 10:00:00,50.58,50.61,50.54,50.59,8300.0,42.8531,42.8785,42.8192,42.8616,8300.0
2009-10-14 10:10:00,50.61,50.63,50.59,50.59,5000.0,42.8785,42.8955,42.8616,42.8616,5000.0
2009-10-14 10:20:00,50.6,50.6,50.47,50.53,13700.0,42.8701,42.8701,42.7599,42.8108,13700.0
2009-10-14 10:30:00,50.51,50.58,50.48,50.58,6200.0,42.7938,42.8531,42.7684,42.8531,6200.0
2009-10-14 10:40:00,50.56,50.57,50.54,50.57,9100.0,42.8362,42.8447,42.8192,42.8447,9100.0
2009-10-14 10:50:00,50.58,50.61,50.56,50.61,7800.0,42.8531,42.8785,42.8362,42.8785,7800.0
2009-10-14 11:00:00,50.59,50.66,50.59,50.62,9700.0,42.8616,42.9209,42.8616,42.887,9700.0
2009-10-14 11:10:00,50.62,50.69,50.62,50.67,23100.0,42.887,42.9463,42.887,42.9294,23100.0
2009-10-14 11:20:00,50.66,50.71,50.66,50.69,5100.0,42.9209,42.9633,42.9209,42.9463,5100.0
2009-10-14 11:30:00,50.68,50.71,50.66,50.66,15000.0,42.9379,42.9633,42.9209,42.9209,15000.0
2009-10-14 11:40:00,50.64,50.67,50.64,50.67,1700.0,42.904,42.9294,42.904,42.9294,1700.0
2009-10-14 11:50:00,50.69,50.71,50.66,50.66,5300.0,42.9463,42.9633,42.9209,42.9209,5300.0
2009-10-14 12:00:00,50.66,50.68,50.64,50.65,30200.0,42.9209,42.9379,42.904,42.9124,30200.0
2009-10-14 12:10:00,50.65,50.65,50.6,50.61,6100.0,42.9124,42.9124,42.8701,42.8785,6100.0
2009-10-14 12:20:00,50.62,50.65,50.6,50.62,10500.0,42.887,42.9124,42.8701,42.887,10500.0
2009-10-14 12:30:00,50.63,50.65,50.61,50.64,4600.0,42.8955,42.9124,42.8785,42.904,4600.0
2009-10-14 12:40:00,50.62,50.67,50.61,50.63,3100.0,42.887,42.9294,42.8785,42.8955,3100.0
2009-10-14 12:50:00,50.63,50.68,50.63,50.68,4200.0,42.8955,42.9379,42.8955,42.9379,4200.0
2009-10-14 13:00:00,50.69,50.72,50.68,50.71,6500.0,42.9463,42.9717,42.9379,42.9633,6500.0
2009-10-14 13:10:00,50.71,50.76,50.7,50.74,6800.0,42.9633,43.0056,42.9548,42.9887,6800.0
2009-10-14 13:20:00,50.74,50.75,50.68,50.68,5000.0,42.9887,42.9972,42.9379,42.9379,5000.0
2009-10-14 13:30:00,50.69,50.7,50.67,50.68,7000.0,42.9463,42.9548,42.9294,42.9379,7000.0
2009-10-14 13:40:00,50.7,50.71,50.67,50.68,1800.0,42.9548,42.9633,42.9294,42.9379,1800.0
2009-10-14 13:50:00,50.67,50.7,50.67,50.7,2900.0,42.9294,42.9548,42.9294,42.9548,2900.0
2009-10-14 14:00:00,50.7,50.73,50.68,50.72,3700.0,42.9548,42.9802,42.9379,42.9717,3700.0
2009-10-14 14:10:00,50.71,50.72,50.66,50.71,8300.0,42.9633,42.9717,42.9209,42.9633,8300.0
2009-10-14 14:20:00,50.71,50.74,50.68,50.69,4900.0,42.9633,42.9887,42.9379,42.9463,4900.0
2009-10-14 14:30:00,50.68,50.73,50.66,50.68,4900.0,42.9379,42.9802,42.9209,42.9379,4900.0
2009-10-14 14:40:00,50.68,50.69,50.64,50.69,4200.0,42.9379,42.9463,42.904,42.9463,4200.0
2009-10-14 14:50:00,50.68,50.71,50.67,50.7,8500.0,42.9379,42.9633,42.9294,42.9548,8500.0
2009-10-14 15:00:00,50.69,50.78,50.69,50.77,8100.0,42.9463,43.0226,42.9463,43.0141,8100.0
2009-10-14 15:10:00,50.77,50.8,50.77,50.8,17200.0,43.0141,43.0395,43.0141,43.0395,17200.0
2009-10-14 15:20:00,50.79,50.89,50.79,50.89,16100.0,43.0311,43.1158,43.0311,43.1158,16100.0
2009-10-14 15:30:00,50.9,50.92,50.88,50.92,9600.0,43.1242,43.1412,43.1073,43.1412,9600.0
2009-10-14 15:40:00,50.92,50.92,50.81,50.83,10500.0,43.1412,43.1412,43.048,43.0649,10500.0
2009-10-14 15:50:00,50.82,50.89,50.82,50.85,38900.0,43.0565,43.1158,43.0565,43.0819,38900.0
2009-10-15 09:30:00,50.68,50.77,50.63,50.77,10300.0,42.9379,43.0141,42.8955,43.0141,10300.0
2009-10-15 09:40:00,50.78,50.8,50.76,50.8,3700.0,43.0226,43.0395,43.0056,43.0395,3700.0
2009-10-15 09:50:00,50.8,50.86,50.79,50.86,7400.0,43.0395,43.0904,43.0311,43.0904,7400.0
2009-10-15 10:00:00,50.82,50.84,50.76,50.81,6100.0,43.0565,43.0734,43.0056,43.048,6100.0
2009-10-15 10:10:00,50.76,50.77,50.74,50.76,3700.0,43.0056,43.0141,42.9887,43.0056,3700.0
2009-10-15 10:20:00,50.78,50.78,50.72,50.75,2800.0,43.0226,43.0226,42.9717,42.9972,2800.0
2009-10-15 10:30:00,50.73,50.77,50.68,50.7,8600.0,42.9802,43.0141,42.9379,42.9548,8600.0
2009-10-15 10:40:00,50.68,50.7,50.66,50.68,6100.0,42.9379,42.9548,42.9209,42.9379,6100.0
2009-10-15 10:50:00,50.67,50.75,50.66,50.75,5200.0,42.9294,42.9972,42.9209,42.9972,5200.0
2009-10-15 11:00:00,50.75,50.79,50.75,50.78,7300.0,42.9972,43.0311,42.9972,43.0226,7300.0
2009-10-15 11:10:00,50.79,50.81,50.75,50.75,9600.0,43.0311,43.048,42.9972,42.9972,9600.0
2009-10-15 11:20:00,50.73,50.74,50.68,50.71,7300.0,42.9802,42.9887,42.9379,42.9633,7300.0
2009-10-15 11:30:00,50.69,50.74,50.68,50.74,6700.0,42.9463,42.9887,42.9379,42.9887,6700.0
2009-10-15 11:40:00,50.72,50.75,50.72,50.75,2700.0,42.9717,42.9972,42.9717,42.9972,2700.0
2009-10-15 11:50:00,50.76,50.78,50.75,50.77,2500.0,43.0056,43.0226,42.9972,43.0141,2500.0
2009-10-15 12:00:00,50.78,50.81,50.76,50.8,3900.0,43.0226,43.048,43.0056,43.0395,3900.0
2009-10-15 12:10:00,50.79,50.83,50.79,50.83,8200.0,43.0311,43.0649,43.0311,43.0649,8200.0
2009-10-15 12:20:00,50.86,50.86,50.82,50.82,5500.0,43.0904,43.0904,43.0565,43.0565,5500.0
2009-10-15 12:30:00,50.81,50.84,50.8,50.82,5600.0,43.048,43.0734,43.0395,43.0565,5600.0
2009-10-15 12:40:00,50.81,50.83,50.77,50.81,4600.0,43.048,43.0649,43.0141,43.048,4600.0
2009-10-15 12:50:00,50.82,50.82,50.78,50.78,3800.0,43.0565,43.0565,43.0226,43.0226,3800.0
2009-10-15 13:00:00,50.8,50.81,50.79,50.8,1900.0,43.0395,43.048,43.0311,43.0395,1900.0
2009-10-15 13:10:00,50.78,50.81,50.77,50.81,8000.0,43.0226,43.048,43.0141,43.048,8000.0
2009-10-15 13:20:00,50.8,50.85,50.78,50.85,25300.0,43.0395,43.0819,43.0226,43.0819,25300.0
2009-10-15 13:30:00,50.86,50.87,50.84,50.86,12600.0,43.0904,43.0988,43.0734,43.0904,12600.0
2009-10-15 13:40:00,50.85,50.87,50.83,50.84,6400.0,43.0819,43.0988,43.0649,43.0734,6400.0
2009-10-15 13:50:00,50.82,50.85,50.82,50.83,4400.0,43.0565,43.0819,43.0565,43.0649,4400.0
2009-10-15 14:00:00,50.85,50.89,50.85,50.86,31000.0,43.0819,43.1158,43.0819,43.0904,31000.0
2009-10-15 14:10:00,50.86,50.87,50.81,50.85,11500.0,43.0904,43.0988,43.048,43.0819,11500.0
2009-10-15 14:20:00,50.86,50.86,50.81,50.84,14000.0,43.0904,43.0904,43.048,43.0734,14000.0
2009-10-15 14:30:00,50.83,50.9,50.83,50.9,7800.0,43.0649,43.1242,43.0649,43.1242,7800.0
2009-10-15 14:40:00,50.9,50.95,50.89,50.95,5100.0,43.1242,43.1666,43.1158,43.1666,5100.0
2009-10-15 14:50:00,50.95,51.0,50.95,50.98,5800.0,43.1666,43.209,43.1666,43.192,5800.0
2009-10-15 15:00:00,50.99,51.01,50.98,51.01,6400.0,43.2005,43.2174,43.192,43.2174,6400.0
2009-10-15 15:10:00,51.01,51.02,50.97,51.0,22000.0,43.2174,43.2259,43.1836,43.209,22000.0
2009-10-15 15:20:00,50.96,50.98,50.93,50.93,14200.0,43.1751,43.192,43.1497,43.1497,14200.0
2009-10-15 15:30:00,50.94,50.96,50.92,50.96,10400.0,43.1581,43.1751,43.1412,43.1751,10400.0
2009-10-15 15:40:00,50.96,50.99,50.92,50.97,21800.0,43.1751,43.2005,43.1412,43.1836,21800.0
2009-10-15 15:50:00,50.98,51.09,50.98,51.07,17500.0,43.192,43.2852,43.192,43.2683,17500.0
2009-10-16 09:30:00,50.72,50.83,50.67,50.83,11300.0,42.9717,43.0649,42.9294,43.0649,11300.0
2009-10-16 09:40:00,50.84,50.84,50.75,50.81,8900.0,43.0734,43.0734,42.9972,43.048,8900.0
2009-10-16 09:50:00,50.82,50.86,50.64,50.69,9800.0,43.0565,43.0904,42.904,42.9463,9800.0
2009-10-16 10:00:00,50.65,50.66,50.52,50.55,5800.0,42.9124,42.9209,42.8023,42.8277,5800.0
2009-10-16 10:10:00,50.53,50.62,50.51,50.61,7500.0,42.8108,42.887,42.7938,42.8785,7500.0
2009-10-16 10:20:00,50.62,50.67,50.59,50.59,13200.0,42.887,42.9294,42.8616,42.8616,13200.0
2009-10-16 10:30:00,50.6,50.63,50.59,50.61,5000.0,42.8701,42.8955,42.8616,42.8785,5000.0
2009-10-16 10:40:00,50.6,50.61,50.51,50.6,5400.0,42.8701,42.8785,42.7938,42.8701,5400.0
2009-10-16 10:50:00,50.61,50.61,50.52,50.56,8300.0,42.8785,42.8785,42.8023,42.8362,8300.0
2009-10-16 11:00:00,50.57,50.63,50.57,50.63,16000.0,42.8447,42.8955,42.8447,42.8955,16000.0
2009-10-16 11:10:00,50.63,50.66,50.6,50.66,7900.0,42.8955,42.9209,42.8701,42.9209,7900.0
2009-10-16 11:20:00,50.68,50.68,50.6,50.62,6400.0,42.9379,42.9379,42.8701,42.887,6400.0
2009-10-16 11:30:00,50.62,50.63,50.55,50.56,5900.0,42.887,42.8955,42.8277,42.8362,5900.0
2009-10-16 11:40:00,50.55,50.59,50.52,50.58,7500.0,42.8277,42.8616,42.8023,42.8531,7500.0
2009-10-16 11:50:00,50.57,50.61,50.55,50.6,5000.0,42.8447,42.8785,42.8277,42.8701,5000.0
2009-10-16 12:00:00,50.61,50.64,50.6,50.63,6700.0,42.8785,42.904,42.8701,42.8955,6700.0
2009-10-16 12:10:00,50.64,50.68,50.62,50.66,7000.0,42.904,42.9379,42.887,42.9209,7000.0
2009-10-16 12:20:00,50.65,50.7,50.62,50.64,12400.0,42.9124,42.9548,42.887,42.904,12400.0
2009-10-16 12:30:00,50.65,50.67,50.63,50.64,6600.0,42.9124,42.9294,42.8955,42.904,6600.0
2009-10-16 12:40:00,50.66,50.66,50.6,50.62,4500.0,42.9209,42.9209,42.8701,42.887,4500.0
2009-10-16 12:50:00,50.65,50.69,50.65,50.69,3800.0,42.9124,42.9463,42.9124,42.9463,3800.0
2009-10-16 13:00:00,50.69,50.69,50.63,50.66,4500.0,42.9463,42.9463,42.8955,42.9209,4500.0
2009-10-16 13:10:00,50.68,50.77,50.68,50.77,900.0,42.9379,43.0141,42.9379,43.0141,900.0
2009-10-16 13:20:00,50.78,50.87,50.77,50.86,16700.0,43.0226,43.0988,43.0141,43.0904,16700.0
2009-10-16 13:30:00,50.88,50.9,50.85,50.87,4300.0,43.1073,43.1242,43.0819,43.0988,4300.0
2009-10-16 13:40:00,50.9,50.93,50.86,50.93,5200.0,43.1242,43.1497,43.0904,43.1497,5200.0
2009-10-16 13:50:00,50.95,50.95,50.88,50.89,6700.0,43.1666,43.1666,43.1073,43.1158,6700.0
2009-10-16 14:00:00,50.85,50.85,50.79,50.79,7100.0,43.0819,43.0819,43.0311,43.0311,7100.0
2009-10-16 14:10:00,50.79,50.82,50.78,50.81,7000.0,43.0311,43.0565,43.0226,43.048,7000.0
2009-10-16 14:20:00,50.84,50.89,50.83,50.86,3400.0,43.0734,43.1158,43.0649,43.0904,3400.0
2009-10-16 14:30:00,50.85,50.88,50.82,50.88,9200.0,43.0819,43.1073,43.0565,43.1073,9200.0
2009-10-16 14:40:00,50.87,50.87,50.8,50.82,9700.0,43.0988,43.0988,43.0395,43.0565,9700.0
2009-10-16 14:50:00,50.81,50.82,50.8,50.81,8900.0,43.048,43.0565,43.0395,43.048,8900.0
2009-10-16 15:00:00,50.81,50.85,50.81,50.82,5500.0,43.048,43.0819,43.048,43.0565,5500.0
2009-10-16 15:10:00,50.83,50.9,50.83,50.84,7300.0,43.0649,43.1242,43.0649,43.0734,7300.0
2009-10-16 15:20:00,50.84,50.89,50.83,50.89,6500.0,43.0734,43.1158,43.0649,43.1158,6500.0
2009-10-16 15:30:00,50.9,50.97,50.85,50.94,14400.0,43.1242,43.1836,43.0819,43.1581,14400.0
2009-10-16 15:40:00,50.93,50.97,50.84,50.87,8100.0,43.1497,43.1836,43.0734,43.0988,8100.0
2009-10-16 15:50:00,50.86,50.86,50.77,50.85,14200.0,43.0904,43.0904,43.0141,43.0819,14200.0
2009-10-19 09:30:00,50.91,50.94,50.83,50.91,17300.0,43.1327,43.1581,43.0649,43.1327,17300.0
2009-10-19 09:40:00,50.96,50.99,50.88,50.9,8600.0,43.1751,43.2005,43.1073,43.1242,8600.0
2009-10-19 09:50:00,50.91,50.91,50.76,50.79,5800.0,43.1327,43.1327,43.0056,43.0311,5800.0
2009-10-19 10:00:00,50.77,50.88,50.76,50.83,8100.0,43.0141,43.1073,43.0056,43.0649,8100.0
2009-10-19 10:10:00,50.86,50.9,50.83,50.83,8400.0,43.0904,43.1242,43.0649,43.0649,8400.0
2009-10-19 10:20:00,50.84,51.0,50.84,51.0,7000.0,43.0734,43.209,43.0734,43.209,7000.0
2009-10-19 10:30:00,51.02,51.06,51.0,51.01,2800.0,43.2259,43.2598,43.209,43.2174,2800.0
2009-10-19 10:40:00,51.03,51.13,51.02,51.11,5000.0,43.2344,43.3191,43.2259,43.3022,5000.0
2009-10-19 10:50:00,51.15,51.17,51.13,51.15,4000.0,43.3361,43.353,43.3191,43.3361,4000.0
2009-10-19 11:00:00,51.12,51.14,51.12,51.14,3800.0,43.3106,43.3276,43.3106,43.3276,3800.0
2009-10-19 11:10:00,51.13,51.18,51.13,51.16,4100.0,43.3191,43.3615,43.3191,43.3445,4100.0
2009-10-19 11:20:00,51.16,51.22,51.14,51.22,3900.0,43.3445,43.3954,43.3276,43.3954,3900.0
2009-10-19 11:30:00,51.25,51.28,51.24,51.25,3200.0,43.4208,43.4462,43.4123,43.4208,3200.0
2009-10-19 11:40:00,51.26,51.32,51.26,51.32,12800.0,43.4293,43.4801,43.4293,43.4801,12800.0
2009-10-19 11:50:00,51.3,51.35,51.3,51.34,3700.0,43.4631,43.5055,43.4631,43.497,3700.0
2009-10-19 12:00:00,51.33,51.34,51.31,51.33,4700.0,43.4886,43.497,43.4716,43.4886,4700.0
2009-10-19 12:10:00,51.33,51.33,51.29,51.31,2300.0,43.4886,43.4886,43.4547,43.4716,2300.0
2009-10-19 12:20:00,51.31,51.32,51.29,51.29,2100.0,43.4716,43.4801,43.4547,43.4547,2100.0
2009-10-19 12:30:00,51.29,51.29,51.25,51.25,5200.0,43.4547,43.4547,43.4208,43.4208,5200.0
2009-10-19 12:40:00,51.28,51.31,51.28,51.29,1600.0,43.4462,43.4716,43.4462,43.4547,1600.0
2009-10-19 12:50:00,51.28,51.28,51.26,51.27,5400.0,43.4462,43.4462,43.4293,43.4377,5400.0
2009-10-19 13:00:00,51.27,51.3,51.23,51.29,1500.0,43.4377,43.4631,43.4038,43.4547,1500.0
2009-10-19 13:10:00,51.3,51.31,51.25,51.25,7300.0,43.4631,43.4716,43.4208,43.4208,7300.0
2009-10-19 13:20:00,51.26,51.29,51.24,51.26,2400.0,43.4293,43.4547,43.4123,43.4293,2400.0
2009-10-19 13:30:00,51.26,51.36,51.25,51.34,9300.0,43.4293,43.514,43.4208,43.497,9300.0
2009-10-19 13:40:00,51.34,51.34,51.25,51.26,2400.0,43.497,43.497,43.4208,43.4293,2400.0
2009-10-19 13:50:00,51.28,51.31,51.25,51.29,5400.0,43.4462,43.4716,43.4208,43.4547,5400.0
2009-10-19 14:00:00,51.3,51.3,51.29,51.3,1700.0,43.4631,43.4631,43.4547,43.4631,1700.0
2009-10-19 14:10:00,51.3,51.35,51.29,51.33,7000.0,43.4631,43.5055,43.4547,43.4886,7000.0
2009-10-19 14:20:00,51.31,51.34,51.3,51.32,5700.0,43.4716,43.497,43.4631,43.4801,5700.0
2009-10-19 14:30:00,51.33,51.34,51.28,51.29,6400.0,43.4886,43.497,43.4462,43.4547,6400.0
2009-10-19 14:40:00,51.31,51.32,51.28,51.28,4600.0,43.4716,43.4801,43.4462,43.4462,4600.0
2009-10-19 14:50:00,51.29,51.35,51.28,51.34,7000.0,43.4547,43.5055,43.4462,43.497,7000.0
2009-10-19 15:00:00,51.34,51.35,51.32,51.33,13000.0,43.497,43.5055,43.4801,43.4886,13000.0
2009-10-19 15:10:00,51.33,51.36,51.31,51.32,8400.0,43.4886,43.514,43.4716,43.4801,8400.0
2009-10-19 15:20:00,51.32,51.34,51.27,51.28,9900.0,43.4801,43.497,43.4377,43.4462,9900.0
2009-10-19 15:30:00,51.3,51.31,51.29,51.31,2600.0,43.4631,43.4716,43.4547,43.4716,2600.0
2009-10-19 15:40:00,51.31,51.35,51.27,51.35,10200.0,43.4716,43.5055,43.4377,43.5055,10200.0
2009-10-19 15:50:00,51.35,51.37,51.3,51.32,19800.0,43.5055,43.5224,43.4631,43.4801,19800.0
2009-10-20 09:30:00,51.33,51.35,51.11,51.11,7000.0,43.4886,43.5055,43.3022,43.3022,7000.0
2009-10-20 09:40:00,51.15,51.18,51.07,51.18,8500.0,43.3361,43.3615,43.2683,43.3615,8500.0
2009-10-20 09:50:00,51.21,51.22,51.12,51.18,4100.0,43.3869,43.3954,43.3106,43.3615,4100.0
2009-10-20 10:00:00,51.23,51.25,51.18,51.18,4300.0,43.4038,43.4208,43.3615,43.3615,4300.0
2009-10-20 10:10:00,51.16,51.2,51.0,51.04,8800.0,43.3445,43.3784,43.209,43.2429,8800.0
2009-10-20 10:20:00,51.05,51.13,51.05,51.1,3800.0,43.2513,43.3191,43.2513,43.2937,3800.0
2009-10-20 10:30:00,51.11,51.19,51.08,51.19,1300.0,43.3022,43.3699,43.2768,43.3699,1300.0
2009-10-20 10:40:00,51.2,51.21,51.1,51.1,2700.0,43.3784,43.3869,43.2937,43.2937,2700.0
2009-10-20 10:50:00,51.11,51.19,51.11,51.14,3200.0,43.3022,43.3699,43.3022,43.3276,3200.0
2009-10-20 11:00:00,51.16,51.17,51.13,51.13,3900.0,43.3445,43.353,43.3191,43.3191,3900.0
2009-10-20 11:10:00,51.14,51.14,51.08,51.11,3000.0,43.3276,43.3276,43.2768,43.3022,3000.0
2009-10-20 11:20:00,51.12,51.16,51.06,51.06,3900.0,43.3106,43.3445,43.2598,43.2598,3900.0
2009-10-20 11:30:00,51.08,51.08,50.9,50.9,9200.0,43.2768,43.2768,43.1242,43.1242,9200.0
2009-10-20 11:40:00,50.94,50.96,50.84,50.91,6300.0,43.1581,43.1751,43.0734,43.1327,6300.0
2009-10-20 11:50:00,50.9,50.93,50.87,50.9,5200.0,43.1242,43.1497,43.0988,43.1242,5200.0
2009-10-20 12:00:00,50.9,50.91,50.78,50.81,9100.0,43.1242,43.1327,43.0226,43.048,9100.0
2009-10-20 12:10:00,50.82,50.87,50.79,50.82,7100.0,43.0565,43.0988,43.0311,43.0565,7100.0
2009-10-20 12:20:00,50.82,50.87,50.82,50.85,5800.0,43.0565,43.0988,43.0565,43.0819,5800.0
2009-10-20 12:30:00,50.86,50.86,50.75,50.77,13700.0,43.0904,43.0904,42.9972,43.0141,13700.0
2009-10-20 12:40:00,50.77,50.83,50.77,50.83,4500.0,43.0141,43.0649,43.0141,43.0649,4500.0
2009-10-20 12:50:00,50.83,50.88,50.83,50.85,4500.0,43.0649,43.1073,43.0649,43.0819,4500.0
2009-10-20 13:00:00,50.84,50.92,50.84,50.89,7000.0,43.0734,43.1412,43.0734,43.1158,7000.0
2009-10-20 13:10:00,50.9,50.95,50.89,50.93,8700.0,43.1242,43.1666,43.1158,43.1497,8700.0
2009-10-20 13:20:00,50.91,50.92,50.88,50.91,3400.0,43.1327,43.1412,43.1073,43.1327,3400.0
2009-10-20 13:30:00,50.91,50.94,50.89,50.91,9900.0,43.1327,43.1581,43.1158,43.1327,9900.0
2009-10-20 13:40:00,50.91,50.96,50.89,50.96,4100.0,43.1327,43.1751,43.1158,43.1751,4100.0
2009-10-20 13:50:00,50.96,50.96,50.84,50.86,4600.0,43.1751,43.1751,43.0734,43.0904,4600.0
2009-10-20 14:00:00,50.87,50.94,50.86,50.91,3600.0,43.0988,43.1581,43.0904,43.1327,3600.0
2009-10-20 14:10:00,50.92,51.03,50.91,51.03,10000.0,43.1412,43.2344,43.1327,43.2344,10000.0
2009-10-20 14:20:00,51.01,51.01,50.93,50.97,8200.0,43.2174,43.2174,43.1497,43.1836,8200.0
2009-10-20 14:30:00,50.95,51.05,50.93,51.05,11500.0,43.1666,43.2513,43.1497,43.2513,11500.0
2009-10-20 14:40:00,51.04,51.04,50.99,51.0,7000.0,43.2429,43.2429,43.2005,43.209,7000.0
2009-10-20 14:50:00,51.0,51.03,50.97,51.03,13600.0,43.209,43.2344,43.1836,43.2344,13600.0
2009-10-20 15:00:00,51.02,51.05,50.94,50.96,22300.0,43.2259,43.2513,43.1581,43.1751,22300.0
2009-10-20 15:10:00,50.94,50.97,50.9,50.96,11900.0,43.1581,43.1836,43.1242,43.1751,11900.0
2009-10-20 15:20:00,50.95,50.99,50.92,50.95,20800.0,43.1666,43.2005,43.1412,43.1666,20800.0
2009-10-20 15:30:00,50.98,51.03,50.98,51.0,8000.0,43.192,43.2344,43.192,43.209,8000.0
2009-10-20 15:40:00,51.01,51.06,51.01,51.04,11800.0,43.2174,43.2598,43.2174,43.2429,11800.0
2009-10-20 15:50:00,51.03,51.03,50.98,51.02,17800.0,43.2344,43.2344,43.192,43.2259,17800.0
2009-10-21 09:30:00,51.0,51.16,50.94,51.14,6800.0,43.209,43.3445,43.1581,43.3276,6800.0
2009-10-21 09:40:00,51.12,51.21,51.12,51.2,2900.0,43.3106,43.3869,43.3106,43.3784,2900.0
2009-10-21 09:50:00,51.19,51.34,51.19,51.26,3300.0,43.3699,43.497,43.3699,43.4293,3300.0
2009-10-21 10:00:00,51.3,51.4,51.3,51.38,6000.0,43.4631,43.5479,43.4631,43.5309,6000.0
2009-10-21 10:10:00,51.37,51.45,51.37,51.39,4600.0,43.5224,43.5902,43.5224,43.5394,4600.0
2009-10-21 10:20:00,51.38,51.38,51.36,51.36,8500.0,43.5309,43.5309,43.514,43.514,8500.0
2009-10-21 10:30:00,51.39,51.44,51.33,51.38,6000.0,43.5394,43.5818,43.4886,43.5309,6000.0
2009-10-21 10:40:00,51.45,51.54,51.45,51.46,13700.0,43.5902,43.6665,43.5902,43.5987,13700.0
2009-10-21 10:50:00,51.48,51.48,51.4,51.42,2800.0,43.6156,43.6156,43.5479,43.5648,2800.0
2009-10-21 11:00:00,51.39,51.43,51.39,51.42,3100.0,43.5394,43.5733,43.5394,43.5648,3100.0
2009-10-21 11:10:00,51.4,51.4,51.29,51.36,7300.0,43.5479,43.5479,43.4547,43.514,7300.0
2009-10-21 11:20:00,51.35,51.39,51.32,51.39,1600.0,43.5055,43.5394,43.4801,43.5394,1600.0
2009-10-21 11:30:00,51.37,51.38,51.34,51.38,2100.0,43.5224,43.5309,43.497,43.5309,2100.0
2009-10-21 11:40:00,51.38,51.38,51.33,51.33,2100.0,43.5309,43.5309,43.4886,43.4886,2100.0
2009-10-21 11:50:00,51.29,51.29,51.25,51.26,5100.0,43.4547,43.4547,43.4208,43.4293,5100.0
2009-10-21 12:00:00,51.29,51.32,51.28,51.29,1600.0,43.4547,43.4801,43.4462,43.4547,1600.0
2009-10-21 12:10:00,51.29,51.29,51.24,51.26,2500.0,43.4547,43.4547,43.4123,43.4293,2500.0
2009-10-21 12:20:00,51.28,51.31,51.28,51.3,900.0,43.4462,43.4716,43.4462,43.4631,900.0
2009-10-21 12:30:00,51.31,51.33,51.3,51.33,5800.0,43.4716,43.4886,43.4631,43.4886,5800.0
2009-10-21 12:40:00,51.32,51.38,51.32,51.38,6500.0,43.4801,43.5309,43.4801,43.5309,6500.0
2009-10-21 12:50:00,51.38,51.39,51.38,51.39,2700.0,43.5309,43.5394,43.5309,43.5394,2700.0
2009-10-21 13:00:00,51.37,51.37,51.33,51.34,3400.0,43.5224,43.5224,43.4886,43.497,3400.0
2009-10-21 13:10:00,51.35,51.37,51.34,51.37,4000.0,43.5055,43.5224,43.497,43.5224,4000.0
2009-10-21 13:20:00,51.38,51.38,51.33,51.33,2500.0,43.5309,43.5309,43.4886,43.4886,2500.0
2009-10-21 13:30:00,51.34,51.36,51.29,51.36,3100.0,43.497,43.514,43.4547,43.514,3100.0
2009-10-21 13:40:00,51.36,51.36,51.32,51.33,9600.0,43.514,43.514,43.4801,43.4886,9600.0
2009-10-21 13:50:00,51.34,51.43,51.34,51.43,2400.0,43.497,43.5733,43.497,43.5733,2400.0
2009-10-21 14:00:00,51.4,51.41,51.35,51.41,3400.0,43.5479,43.5563,43.5055,43.5563,3400.0
2009-10-21 14:10:00,51.39,51.39,51.24,51.27,7300.0,43.5394,43.5394,43.4123,43.4377,7300.0
2009-10-21 14:20:00,51.27,51.32,51.26,51.28,9000.0,43.4377,43.4801,43.4293,43.4462,9000.0
2009-10-21 14:30:00,51.29,51.31,51.21,51.26,4300.0,43.4547,43.4716,43.3869,43.4293,4300.0
2009-10-21 14:40:00,51.25,51.34,51.25,51.33,2400.0,43.4208,43.497,43.4208,43.4886,2400.0
2009-10-21 14:50:00,51.32,51.33,51.29,51.32,9300.0,43.4801,43.4886,43.4547,43.4801,9300.0
2009-10-21 15:00:00,51.31,51.34,51.3,51.33,9400.0,43.4716,43.497,43.4631,43.4886,9400.0
2009-10-21 15:10:00,51.32,51.34,51.23,51.26,11300.0,43.4801,43.497,43.4038,43.4293,11300.0
2009-10-21 15:20:00,51.25,51.25,50.98,51.0,21000.0,43.4208,43.4208,43.192,43.209,21000.0
2009-10-21 15:30:00,51.0,51.0,50.74,50.83,23900.0,43.209,43.209,42.9887,43.0649,23900.0
2009-10-21 15:40:00,50.84,50.86,50.68,50.72,15100.0,43.0734,43.0904,42.9379,42.9717,15100.0
2009-10-21 15:50:00,50.72,50.76,50.64,50.64,51200.0,42.9717,43.0056,42.904,42.904,51200.0
2009-10-22 09:30:00,50.56,50.71,50.49,50.62,12000.0,42.8362,42.9633,42.7769,42.887,12000.0
2009-10-22 09:40:00,50.62,50.65,50.4,50.42,5600.0,42.887,42.9124,42.7006,42.7176,5600.0
2009-10-22 09:50:00,50.42,50.44,50.34,50.38,36200.0,42.7176,42.7345,42.6498,42.6837,36200.0
2009-10-22 10:00:00,50.39,50.41,50.24,50.37,8200.0,42.6922,42.7091,42.5651,42.6752,8200.0
2009-10-22 10:10:00,50.35,50.42,50.35,50.38,4000.0,42.6583,42.7176,42.6583,42.6837,4000.0
2009-10-22 10:20:00,50.38,50.53,50.37,50.45,14500.0,42.6837,42.8108,42.6752,42.743,14500.0
2009-10-22 10:30:00,50.49,50.49,50.4,50.44,10200.0,42.7769,42.7769,42.7006,42.7345,10200.0
2009-10-22 10:40:00,50.45,50.51,50.43,50.44,6300.0,42.743,42.7938,42.726,42.7345,6300.0
2009-10-22 10:50:00,50.44,50.6,50.44,50.56,5600.0,42.7345,42.8701,42.7345,42.8362,5600.0
2009-10-22 11:00:00,50.58,50.63,50.57,50.6,9200.0,42.8531,42.8955,42.8447,42.8701,9200.0
2009-10-22 11:10:00,50.6,50.66,50.57,50.57,3200.0,42.8701,42.9209,42.8447,42.8447,3200.0
2009-10-22 11:20:00,50.55,50.63,50.55,50.59,8800.0,42.8277,42.8955,42.8277,42.8616,8800.0
2009-10-22 11:30:00,50.59,50.62,50.57,50.59,9000.0,42.8616,42.887,42.8447,42.8616,9000.0
2009-10-22 11:40:00,50.59,50.68,50.59,50.66,9300.0,42.8616,42.9379,42.8616,42.9209,9300.0
2009-10-22 11:50:00,50.66,50.66,50.56,50.57,4000.0,42.9209,42.9209,42.8362,42.8447,4000.0
2009-10-22 12:00:00,50.56,50.63,50.55,50.63,5000.0,42.8362,42.8955,42.8277,42.8955,5000.0
2009-10-22 12:10:00,50.63,50.63,50.61,50.61,2100.0,42.8955,42.8955,42.8785,42.8785,2100.0
2009-10-22 12:20:00,50.58,50.59,50.53,50.55,5500.0,42.8531,42.8616,42.8108,42.8277,5500.0
2009-10-22 12:30:00,50.54,50.61,50.54,50.6,2700.0,42.8192,42.8785,42.8192,42.8701,2700.0
2009-10-22 12:40:00,50.6,50.71,50.59,50.68,4500.0,42.8701,42.9633,42.8616,42.9379,4500.0
2009-10-22 12:50:00,50.69,50.69,50.67,50.69,1000.0,42.9463,42.9463,42.9294,42.9463,1000.0
2009-10-22 13:00:00,50.67,50.72,50.67,50.69,4100.0,42.9294,42.9717,42.9294,42.9463,4100.0
2009-10-22 13:10:00,50.69,50.7,50.62,50.65,3200.0,42.9463,42.9548,42.887,42.9124,3200.0
2009-10-22 13:20:00,50.65,50.69,50.65,50.68,10600.0,42.9124,42.9463,42.9124,42.9379,10600.0
2009-10-22 13:30:00,50.67,50.68,50.63,50.68,7400.0,42.9294,42.9379,42.8955,42.9379,7400.0
2009-10-22 13:40:00,50.67,50.67,50.61,50.62,4500.0,42.9294,42.9294,42.8785,42.887,4500.0
2009-10-22 13:50:00,50.62,50.7,50.61,50.69,3900.0,42.887,42.9548,42.8785,42.9463,3900.0
2009-10-22 14:00:00,50.68,50.79,50.68,50.77,10200.0,42.9379,43.0311,42.9379,43.0141,10200.0
2009-10-22 14:10:00,50.77,50.92,50.76,50.87,5300.0,43.0141,43.1412,43.0056,43.0988,5300.0
2009-10-22 14:20:00,50.88,50.96,50.88,50.96,11600.0,43.1073,43.1751,43.1073,43.1751,11600.0
2009-10-22 14:30:00,50.95,51.03,50.94,51.0,14100.0,43.1666,43.2344,43.1581,43.209,14100.0
2009-10-22 14:40:00,50.99,51.0,50.93,50.93,7800.0,43.2005,43.209,43.1497,43.1497,7800.0
2009-10-22 14:50:00,50.95,50.98,50.94,50.98,4800.0,43.1666,43.192,43.1581,43.192,4800.0
2009-10-22 15:00:00,50.98,51.06,50.97,51.03,8500.0,43.192,43.2598,43.1836,43.2344,8500.0
2009-10-22 15:10:00,51.03,51.11,51.01,51.1,13400.0,43.2344,43.3022,43.2174,43.2937,13400.0
2009-10-22 15:20:00,51.11,51.16,51.1,51.11,7600.0,43.3022,43.3445,43.2937,43.3022,7600.0
2009-10-22 15:30:00,51.09,51.1,51.04,51.06,3000.0,43.2852,43.2937,43.2429,43.2598,3000.0
2009-10-22 15:40:00,51.05,51.05,51.02,51.05,3900.0,43.2513,43.2513,43.2259,43.2513,3900.0
2009-10-22 15:50:00,51.05,51.09,50.98,51.01,11700.0,43.2513,43.2852,43.192,43.2174,11700.0
2009-10-23 09:30:00,51.33,51.35,51.14,51.25,31300.0,43.4886,43.5055,43.3276,43.4208,31300.0
2009-10-23 09:40:00,51.21,51.22,51.09,51.15,5300.0,43.3869,43.3954,43.2852,43.3361,5300.0
2009-10-23 09:50:00,51.16,51.25,51.1,51.21,8100.0,43.3445,43.4208,43.2937,43.3869,8100.0
2009-10-23 10:00:00,51.22,51.32,50.95,51.01,19400.0,43.3954,43.4801,43.1666,43.2174,19400.0
2009-10-23 10:10:00,50.92,51.06,50.92,51.06,6400.0,43.1412,43.2598,43.1412,43.2598,6400.0
2009-10-23 10:20:00,51.04,51.07,51.01,51.03,4700.0,43.2429,43.2683,43.2174,43.2344,4700.0
2009-10-23 10:30:00,51.05,51.05,50.92,50.96,7300.0,43.2513,43.2513,43.1412,43.1751,7300.0
2009-10-23 10:40:00,50.98,51.0,50.88,50.95,2500.0,43.192,43.209,43.1073,43.1666,2500.0
2009-10-23 10:50:00,50.94,50.95,50.78,50.78,5300.0,43.1581,43.1666,43.0226,43.0226,5300.0
2009-10-23 11:00:00,50.8,50.86,50.79,50.85,6800.0,43.0395,43.0904,43.0311,43.0819,6800.0
2009-10-23 11:10:00,50.86,50.87,50.63,50.65,5700.0,43.0904,43.0988,42.8955,42.9124,5700.0
2009-10-23 11:20:00,50.64,50.68,50.61,50.66,5000.0,42.904,42.9379,42.8785,42.9209,5000.0
2009-10-23 11:30:00,50.68,50.74,50.65,50.71,5800.0,42.9379,42.9887,42.9124,42.9633,5800.0
2009-10-23 11:40:00,50.72,50.76,50.72,50.75,3700.0,42.9717,43.0056,42.9717,42.9972,3700.0
2009-10-23 11:50:00,50.8,50.81,50.75,50.78,6400.0,43.0395,43.048,42.9972,43.0226,6400.0
2009-10-23 12:00:00,50.79,50.85,50.79,50.84,4300.0,43.0311,43.0819,43.0311,43.0734,4300.0
2009-10-23 12:10:00,50.82,50.82,50.76,50.79,7700.0,43.0565,43.0565,43.0056,43.0311,7700.0
2009-10-23 12:20:00,50.77,50.78,50.73,50.76,17000.0,43.0141,43.0226,42.9802,43.0056,17000.0
2009-10-23 12:30:00,50.74,50.8,50.72,50.8,3800.0,42.9887,43.0395,42.9717,43.0395,3800.0
2009-10-23 12:40:00,50.78,50.88,50.78,50.88,3300.0,43.0226,43.1073,43.0226,43.1073,3300.0
2009-10-23 12:50:00,50.85,50.85,50.79,50.79,800.0,43.0819,43.0819,43.0311,43.0311,800.0
2009-10-23 13:00:00,50.75,50.76,50.71,50.74,21800.0,42.9972,43.0056,42.9633,42.9887,21800.0
2009-10-23 13:10:00,50.73,50.81,50.73,50.77,12400.0,42.9802,43.048,42.9802,43.0141,12400.0
2009-10-23 13:20:00,50.75,50.75,50.64,50.64,4800.0,42.9972,42.9972,42.904,42.904,4800.0
2009-10-23 13:30:00,50.64,50.65,50.49,50.53,14400.0,42.904,42.9124,42.7769,42.8108,14400.0
2009-10-23 13:40:00,50.54,50.59,50.52,50.56,6100.0,42.8192,42.8616,42.8023,42.8362,6100.0
2009-10-23 13:50:00,50.57,50.64,50.55,50.6,15400.0,42.8447,42.904,42.8277,42.8701,15400.0
2009-10-23 14:00:00,50.57,50.59,50.48,50.55,18700.0,42.8447,42.8616,42.7684,42.8277,18700.0
2009-10-23 14:10:00,50.57,50.64,50.57,50.61,17400.0,42.8447,42.904,42.8447,42.8785,17400.0
2009-10-23 14:20:00,50.62,50.7,50.62,50.63,4000.0,42.887,42.9548,42.887,42.8955,4000.0
2009-10-23 14:30:00,50.64,50.65,50.58,50.65,9600.0,42.904,42.9124,42.8531,42.9124,9600.0
2009-10-23 14:40:00,50.65,50.69,50.62,50.64,6500.0,42.9124,42.9463,42.887,42.904,6500.0
2009-10-23 14:50:00,50.64,50.64,50.55,50.56,8400.0,42.904,42.904,42.8277,42.8362,8400.0
2009-10-23 15:00:00,50.57,50.63,50.51,50.59,18200.0,42.8447,42.8955,42.7938,42.8616,18200.0
2009-10-23 15:10:00,50.6,50.68,50.56,50.65,20300.0,42.8701,42.9379,42.8362,42.9124,20300.0
2009-10-23 15:20:00,50.64,50.66,50.54,50.56,7800.0,42.904,42.9209,42.8192,42.8362,7800.0
2009-10-23 15:30:00,50.54,50.56,50.44,50.48,12100.0,42.8192,42.8362,42.7345,42.7684,12100.0
2009-10-23 15:40:00,50.48,50.57,50.46,50.56,19700.0,42.7684,42.8447,42.7515,42.8362,19700.0
2009-10-23 15:50:00,50.59,50.64,50.57,50.61,16100.0,42.8616,42.904,42.8447,42.8785,16100.0
2009-10-26 09:30:00,50.65,50.87,50.62,50.87,13600.0,42.9124,43.0988,42.887,43.0988,13600.0
2009-10-26 09:40:00,50.85,51.11,50.84,51.05,18500.0,43.0819,43.3022,43.0734,43.2513,18500.0
2009-10-26 09:50:00,51.06,51.14,51.06,51.12,26400.0,43.2598,43.3276,43.2598,43.3106,26400.0
2009-10-26 10:00:00,51.12,51.22,51.12,51.18,18100.0,43.3106,43.3954,43.3106,43.3615,18100.0
2009-10-26 10:10:00,51.16,51.2,51.15,51.17,17700.0,43.3445,43.3784,43.3361,43.353,17700.0
2009-10-26 10:20:00,51.17,51.19,51.14,51.15,6700.0,43.353,43.3699,43.3276,43.3361,6700.0
2009-10-26 10:30:00,51.13,51.18,51.08,51.1,29800.0,43.3191,43.3615,43.2768,43.2937,29800.0
2009-10-26 10:40:00,51.1,51.15,51.09,51.14,12300.0,43.2937,43.3361,43.2852,43.3276,12300.0
2009-10-26 10:50:00,51.13,51.15,51.07,51.13,6300.0,43.3191,43.3361,43.2683,43.3191,6300.0
2009-10-26 11:00:00,51.12,51.18,51.1,51.18,5400.0,43.3106,43.3615,43.2937,43.3615,5400.0
2009-10-26 11:10:00,51.16,51.17,50.97,50.97,11400.0,43.3445,43.353,43.1836,43.1836,11400.0
2009-10-26 11:20:00,50.98,51.02,50.92,50.92,19000.0,43.192,43.2259,43.1412,43.1412,19000.0
2009-10-26 11:30:00,50.89,50.89,50.39,50.53,45600.0,43.1158,43.1158,42.6922,42.8108,45600.0
2009-10-26 11:40:00,50.54,50.54,50.43,50.49,14400.0,42.8192,42.8192,42.726,42.7769,14400.0
2009-10-26 11:50:00,50.48,50.52,50.23,50.23,14000.0,42.7684,42.8023,42.5566,42.5566,14000.0
2009-10-26 12:00:00,50.23,50.3,50.09,50.22,11800.0,42.5566,42.6159,42.438,42.5481,11800.0
2009-10-26 12:10:00,50.23,50.36,50.23,50.34,10600.0,42.5566,42.6667,42.5566,42.6498,10600.0
2009-10-26 12:20:00,50.32,50.32,50.29,50.31,5700.0,42.6329,42.6329,42.6074,42.6244,5700.0
2009-10-26 12:30:00,50.28,50.33,50.26,50.33,4800.0,42.599,42.6413,42.582,42.6413,4800.0
2009-10-26 12:40:00,50.32,50.35,50.24,50.27,4600.0,42.6329,42.6583,42.5651,42.5905,4600.0
2009-10-26 12:50:00,50.29,50.42,50.29,50.39,4900.0,42.6074,42.7176,42.6074,42.6922,4900.0
2009-10-26 13:00:00,50.39,50.4,50.35,50.37,4600.0,42.6922,42.7006,42.6583,42.6752,4600.0
2009-10-26 13:10:00,50.33,50.33,50.26,50.26,22600.0,42.6413,42.6413,42.582,42.582,22600.0
2009-10-26 13:20:00,50.29,50.29,50.2,50.26,9500.0,42.6074,42.6074,42.5312,42.582,9500.0
2009-10-26 13:30:00,50.27,50.35,50.25,50.34,12000.0,42.5905,42.6583,42.5735,42.6498,12000.0
2009-10-26 13:40:00,50.34,50.41,50.34,50.36,6200.0,42.6498,42.7091,42.6498,42.6667,6200.0
2009-10-26 13:50:00,50.35,50.35,50.29,50.33,6000.0,42.6583,42.6583,42.6074,42.6413,6000.0
2009-10-26 14:00:00,50.29,50.36,50.29,50.3,8400.0,42.6074,42.6667,42.6074,42.6159,8400.0
2009-10-26 14:10:00,50.31,50.31,50.17,50.17,5900.0,42.6244,42.6244,42.5058,42.5058,5900.0
2009-10-26 14:20:00,50.23,50.26,50.18,50.26,4800.0,42.5566,42.582,42.5142,42.582,4800.0
2009-10-26 14:30:00,50.24,50.24,50.13,50.22,5900.0,42.5651,42.5651,42.4719,42.5481,5900.0
2009-10-26 14:40:00,50.22,50.22,50.11,50.12,11500.0,42.5481,42.5481,42.4549,42.4634,11500.0
2009-10-26 14:50:00,50.12,50.3,50.12,50.23,12600.0,42.4634,42.6159,42.4634,42.5566,12600.0
2009-10-26 15:00:00,50.23,50.29,50.18,50.2,7600.0,42.5566,42.6074,42.5142,42.5312,7600.0
2009-10-26 15:10:00,50.2,50.24,50.16,50.2,5800.0,42.5312,42.5651,42.4973,42.5312,5800.0
2009-10-26 15:20:00,50.2,50.22,50.14,50.15,13700.0,42.5312,42.5481,42.4803,42.4888,13700.0
2009-10-26 15:30:00,50.15,50.23,50.14,50.14,8700.0,42.4888,42.5566,42.4803,42.4803,8700.0
2009-10-26 15:40:00,50.16,50.36,50.16,50.36,10500.0,42.4973,42.6667,42.4973,42.6667,10500.0
2009-10-26 15:50:00,50.34,50.34,50.19,50.22,42700.0,42.6498,42.6498,42.5227,42.5481,42700.0
2009-10-27 09:30:00,50.21,50.42,50.21,50.27,12100.0,42.5397,42.7176,42.5397,42.5905,12100.0
2009-10-27 09:40:00,50.24,50.24,50.15,50.19,3400.0,42.5651,42.5651,42.4888,42.5227,3400.0
2009-10-27 09:50:00,50.25,50.32,50.17,50.17,5000.0,42.5735,42.6329,42.5058,42.5058,5000.0
2009-10-27 10:00:00,50.17,50.17,49.77,49.94,31300.0,42.5058,42.5058,42.1669,42.3109,31300.0
2009-10-27 10:10:00,49.93,50.03,49.93,49.99,3300.0,42.3024,42.3872,42.3024,42.3533,3300.0
2009-10-27 10:20:00,49.97,50.16,49.95,50.13,4300.0,42.3363,42.4973,42.3194,42.4719,4300.0
2009-10-27 10:30:00,50.14,50.16,50.09,50.13,6800.0,42.4803,42.4973,42.438,42.4719,6800.0
2009-10-27 10:40:00,50.18,50.34,50.18,50.27,4900.0,42.5142,42.6498,42.5142,42.5905,4900.0
2009-10-27 10:50:00,50.22,50.22,50.09,50.21,6600.0,42.5481,42.5481,42.438,42.5397,6600.0
2009-10-27 11:00:00,50.2,50.23,50.05,50.13,4600.0,42.5312,42.5566,42.4041,42.4719,4600.0
2009-10-27 11:10:00,50.13,50.16,50.06,50.09,3100.0,42.4719,42.4973,42.4126,42.438,3100.0
2009-10-27 11:20:00,50.11,50.17,50.08,50.17,4300.0,42.4549,42.5058,42.4295,42.5058,4300.0
2009-10-27 11:30:00,50.2,50.2,50.14,50.19,5800.0,42.5312,42.5312,42.4803,42.5227,5800.0
2009-10-27 11:40:00,50.21,50.21,50.13,50.17,9100.0,42.5397,42.5397,42.4719,42.5058,9100.0
2009-10-27 11:50:00,50.21,50.22,50.17,50.2,4400.0,42.5397,42.5481,42.5058,42.5312,4400.0
2009-10-27 12:00:00,50.2,50.22,50.12,50.14,5600.0,42.5312,42.5481,42.4634,42.4803,5600.0
2009-10-27 12:10:00,50.14,50.18,50.13,50.16,1000.0,42.4803,42.5142,42.4719,42.4973,1000.0
2009-10-27 12:20:00,50.16,50.17,50.11,50.11,4200.0,42.4973,42.5058,42.4549,42.4549,4200.0
2009-10-27 12:30:00,50.06,50.1,50.04,50.08,4200.0,42.4126,42.4465,42.3956,42.4295,4200.0
2009-10-27 12:40:00,50.08,50.11,50.07,50.09,2500.0,42.4295,42.4549,42.421,42.438,2500.0
2009-10-27 12:50:00,50.07,50.07,50.01,50.02,6700.0,42.421,42.421,42.3702,42.3787,6700.0
2009-10-27 13:00:00,50.02,50.03,49.92,49.94,6100.0,42.3787,42.3872,42.294,42.3109,6100.0
2009-10-27 13:10:00,49.97,50.0,49.92,49.92,8800.0,42.3363,42.3617,42.294,42.294,8800.0
2009-10-27 13:20:00,49.92,49.92,49.81,49.81,10800.0,42.294,42.294,42.2008,42.2008,10800.0
2009-10-27 13:30:00,49.83,49.86,49.74,49.85,7000.0,42.2177,42.2431,42.1415,42.2347,7000.0
2009-10-27 13:40:00,49.85,49.93,49.85,49.91,3200.0,42.2347,42.3024,42.2347,42.2855,3200.0
2009-10-27 13:50:00,49.92,49.93,49.84,49.88,5100.0,42.294,42.3024,42.2262,42.2601,5100.0
2009-10-27 14:00:00,49.89,49.89,49.81,49.84,6600.0,42.2685,42.2685,42.2008,42.2262,6600.0
2009-10-27 14:10:00,49.86,50.01,49.85,50.0,12300.0,42.2431,42.3702,42.2347,42.3617,12300.0
2009-10-27 14:20:00,50.01,50.06,49.96,50.0,4500.0,42.3702,42.4126,42.3278,42.3617,4500.0
2009-10-27 14:30:00,50.02,50.02,49.92,49.94,2300.0,42.3787,42.3787,42.294,42.3109,2300.0
2009-10-27 14:40:00,49.94,49.98,49.92,49.96,10600.0,42.3109,42.3448,42.294,42.3278,10600.0
2009-10-27 14:50:00,50.0,50.13,50.0,50.09,11800.0,42.3617,42.4719,42.3617,42.438,11800.0
2009-10-27 15:00:00,50.08,50.1,50.01,50.01,30800.0,42.4295,42.4465,42.3702,42.3702,30800.0
2009-10-27 15:10:00,50.01,50.03,49.97,50.03,4700.0,42.3702,42.3872,42.3363,42.3872,4700.0
2009-10-27 15:20:00,50.02,50.02,49.95,50.0,5000.0,42.3787,42.3787,42.3194,42.3617,5000.0
2009-10-27 15:30:00,50.0,50.02,49.83,49.87,15700.0,42.3617,42.3787,42.2177,42.2516,15700.0
2009-10-27 15:40:00,49.89,49.98,49.89,49.91,9000.0,42.2685,42.3448,42.2685,42.2855,9000.0
2009-10-27 15:50:00,49.91,49.94,49.83,49.89,10800.0,42.2855,42.3109,42.2177,42.2685,10800.0
2009-10-28 09:30:00,49.73,49.79,49.6,49.75,17700.0,42.133,42.1838,42.0228,42.1499,17700.0
2009-10-28 09:40:00,49.73,49.87,49.71,49.72,6200.0,42.133,42.2516,42.116,42.1245,6200.0
2009-10-28 09:50:00,49.78,49.8,49.65,49.7,5900.0,42.1753,42.1923,42.0652,42.1076,5900.0
2009-10-28 10:00:00,49.68,49.68,49.5,49.64,30300.0,42.0906,42.0906,41.9381,42.0567,30300.0
2009-10-28 10:10:00,49.66,49.72,49.63,49.64,2500.0,42.0737,42.1245,42.0483,42.0567,2500.0
2009-10-28 10:20:00,49.6,49.66,49.56,49.59,1600.0,42.0228,42.0737,41.989,42.0144,1600.0
2009-10-28 10:30:00,49.61,49.64,49.57,49.59,8100.0,42.0313,42.0567,41.9974,42.0144,8100.0
2009-10-28 10:40:00,49.61,49.63,49.5,49.5,5500.0,42.0313,42.0483,41.9381,41.9381,5500.0
2009-10-28 10:50:00,49.48,49.48,49.3,49.45,8400.0,41.9212,41.9212,41.7687,41.8958,8400.0
2009-10-28 11:00:00,49.44,49.45,49.37,49.43,6200.0,41.8873,41.8958,41.828,41.8788,6200.0
2009-10-28 11:10:00,49.44,49.48,49.39,49.48,3400.0,41.8873,41.9212,41.8449,41.9212,3400.0
2009-10-28 11:20:00,49.5,49.52,49.44,49.52,6100.0,41.9381,41.9551,41.8873,41.9551,6100.0
2009-10-28 11:30:00,49.51,49.51,49.43,49.47,4200.0,41.9466,41.9466,41.8788,41.9127,4200.0
2009-10-28 11:40:00,49.47,49.47,49.39,49.44,6800.0,41.9127,41.9127,41.8449,41.8873,6800.0
2009-10-28 11:50:00,49.4,49.43,49.39,49.43,4500.0,41.8534,41.8788,41.8449,41.8788,4500.0
2009-10-28 12:00:00,49.42,49.47,49.42,49.47,1000.0,41.8703,41.9127,41.8703,41.9127,1000.0
2009-10-28 12:10:00,49.4,49.44,49.39,49.39,6400.0,41.8534,41.8873,41.8449,41.8449,6400.0
2009-10-28 12:20:00,49.36,49.37,49.23,49.32,9000.0,41.8195,41.828,41.7094,41.7856,9000.0
2009-10-28 12:30:00,49.31,49.32,49.25,49.28,6300.0,41.7771,41.7856,41.7263,41.7517,6300.0
2009-10-28 12:40:00,49.25,49.31,49.22,49.29,7000.0,41.7263,41.7771,41.7009,41.7602,7000.0
2009-10-28 12:50:00,49.29,49.29,49.13,49.2,15400.0,41.7602,41.7602,41.6246,41.6839,15400.0
2009-10-28 13:00:00,49.22,49.34,49.18,49.31,2700.0,41.7009,41.8026,41.667,41.7771,2700.0
2009-10-28 13:10:00,49.34,49.47,49.34,49.38,2700.0,41.8026,41.9127,41.8026,41.8365,2700.0
2009-10-28 13:20:00,49.39,49.43,49.32,49.33,7000.0,41.8449,41.8788,41.7856,41.7941,7000.0
2009-10-28 13:30:00,49.34,49.38,49.29,49.29,10800.0,41.8026,41.8365,41.7602,41.7602,10800.0
2009-10-28 13:40:00,49.31,49.37,49.31,49.33,2700.0,41.7771,41.828,41.7771,41.7941,2700.0
2009-10-28 13:50:00,49.29,49.31,49.26,49.27,3500.0,41.7602,41.7771,41.7348,41.7433,3500.0
2009-10-28 14:00:00,49.24,49.28,49.22,49.27,9200.0,41.7178,41.7517,41.7009,41.7433,9200.0
2009-10-28 14:10:00,49.27,49.28,49.22,49.22,7800.0,41.7433,41.7517,41.7009,41.7009,7800.0
2009-10-28 14:20:00,49.19,49.19,49.1,49.13,7500.0,41.6755,41.6755,41.5992,41.6246,7500.0
2009-10-28 14:30:00,49.12,49.16,49.06,49.06,10400.0,41.6162,41.6501,41.5653,41.5653,10400.0
2009-10-28 14:40:00,49.07,49.14,49.07,49.11,5100.0,41.5738,41.6331,41.5738,41.6077,5100.0
2009-10-28 14:50:00,49.16,49.2,49.11,49.11,9100.0,41.6501,41.6839,41.6077,41.6077,9100.0
2009-10-28 15:00:00,49.1,49.17,49.08,49.17,7600.0,41.5992,41.6585,41.5823,41.6585,7600.0
2009-10-28 15:10:00,49.15,49.15,49.02,49.11,7800.0,41.6416,41.6416,41.5314,41.6077,7800.0
2009-10-28 15:20:00,49.11,49.13,49.02,49.05,16800.0,41.6077,41.6246,41.5314,41.5569,16800.0
2009-10-28 15:30:00,49.05,49.08,48.92,48.92,17100.0,41.5569,41.5823,41.4467,41.4467,17100.0
2009-10-28 15:40:00,48.91,49.04,48.91,49.04,12700.0,41.4383,41.5484,41.4383,41.5484,12700.0
2009-10-28 15:50:00,49.06,49.06,48.92,48.92,14800.0,41.5653,41.5653,41.4467,41.4467,14800.0
2009-10-29 09:30:00,49.31,49.4,49.24,49.37,18800.0,41.7771,41.8534,41.7178,41.828,18800.0
2009-10-29 09:40:00,49.38,49.38,49.24,49.27,2200.0,41.8365,41.8365,41.7178,41.7433,2200.0
2009-10-29 09:50:00,49.33,49.33,49.25,49.26,4100.0,41.7941,41.7941,41.7263,41.7348,4100.0
2009-10-29 10:00:00,49.35,49.56,49.34,49.5,5100.0,41.811,41.989,41.8026,41.9381,5100.0
2009-10-29 10:10:00,49.48,49.49,49.44,49.47,2800.0,41.9212,41.9296,41.8873,41.9127,2800.0
2009-10-29 10:20:00,49.46,49.57,49.42,49.47,5400.0,41.9042,41.9974,41.8703,41.9127,5400.0
2009-10-29 10:30:00,49.42,49.49,49.4,49.46,11000.0,41.8703,41.9296,41.8534,41.9042,11000.0
2009-10-29 10:40:00,49.48,49.5,49.42,49.5,7800.0,41.9212,41.9381,41.8703,41.9381,7800.0
2009-10-29 10:50:00,49.5,49.53,49.48,49.53,3300.0,41.9381,41.9635,41.9212,41.9635,3300.0
2009-10-29 11:00:00,49.57,49.61,49.57,49.57,2600.0,41.9974,42.0313,41.9974,41.9974,2600.0
2009-10-29 11:10:00,49.57,49.62,49.57,49.57,2600.0,41.9974,42.0398,41.9974,41.9974,2600.0
2009-10-29 11:20:00,49.58,49.59,49.56,49.57,2000.0,42.0059,42.0144,41.989,41.9974,2000.0
2009-10-29 11:30:00,49.57,49.6,49.55,49.55,18100.0,41.9974,42.0228,41.9805,41.9805,18100.0
2009-10-29 11:40:00,49.55,49.59,49.5,49.53,13400.0,41.9805,42.0144,41.9381,41.9635,13400.0
2009-10-29 11:50:00,49.53,49.55,49.49,49.53,10300.0,41.9635,41.9805,41.9296,41.9635,10300.0
2009-10-29 12:00:00,49.53,49.6,49.53,49.6,11000.0,41.9635,42.0228,41.9635,42.0228,11000.0
2009-10-29 12:10:00,49.57,49.61,49.56,49.59,10600.0,41.9974,42.0313,41.989,42.0144,10600.0
2009-10-29 12:20:00,49.59,49.67,49.59,49.66,11100.0,42.0144,42.0821,42.0144,42.0737,11100.0
2009-10-29 12:30:00,49.65,49.75,49.65,49.68,4400.0,42.0652,42.1499,42.0652,42.0906,4400.0
2009-10-29 12:40:00,49.67,49.76,49.67,49.74,4500.0,42.0821,42.1584,42.0821,42.1415,4500.0
2009-10-29 12:50:00,49.74,49.75,49.71,49.71,4300.0,42.1415,42.1499,42.116,42.116,4300.0
2009-10-29 13:00:00,49.71,49.71,49.67,49.7,4100.0,42.116,42.116,42.0821,42.1076,4100.0
2009-10-29 13:10:00,49.69,49.69,49.67,49.69,1400.0,42.0991,42.0991,42.0821,42.0991,1400.0
2009-10-29 13:20:00,49.7,49.73,49.68,49.69,5400.0,42.1076,42.133,42.0906,42.0991,5400.0
2009-10-29 13:30:00,49.7,49.73,49.68,49.73,2500.0,42.1076,42.133,42.0906,42.133,2500.0
2009-10-29 13:40:00,49.74,49.76,49.72,49.73,4200.0,42.1415,42.1584,42.1245,42.133,4200.0
2009-10-29 13:50:00,49.73,49.76,49.73,49.74,10200.0,42.133,42.1584,42.133,42.1415,10200.0
2009-10-29 14:00:00,49.74,49.75,49.71,49.71,3100.0,42.1415,42.1499,42.116,42.116,3100.0
2009-10-29 14:10:00,49.69,49.74,49.68,49.74,7300.0,42.0991,42.1415,42.0906,42.1415,7300.0
2009-10-29 14:20:00,49.68,49.76,49.68,49.74,3200.0,42.0906,42.1584,42.0906,42.1415,3200.0
2009-10-29 14:30:00,49.76,49.82,49.76,49.8,3000.0,42.1584,42.2092,42.1584,42.1923,3000.0
2009-10-29 14:40:00,49.79,49.86,49.79,49.82,1500.0,42.1838,42.2431,42.1838,42.2092,1500.0
2009-10-29 14:50:00,49.81,49.87,49.81,49.87,10000.0,42.2008,42.2516,42.2008,42.2516,10000.0
2009-10-29 15:00:00,49.85,49.91,49.82,49.88,18500.0,42.2347,42.2855,42.2092,42.2601,18500.0
2009-10-29 15:10:00,49.87,49.92,49.85,49.85,10400.0,42.2516,42.294,42.2347,42.2347,10400.0
2009-10-29 15:20:00,49.85,49.88,49.81,49.81,9100.0,42.2347,42.2601,42.2008,42.2008,9100.0
2009-10-29 15:30:00,49.81,49.84,49.8,49.84,9100.0,42.2008,42.2262,42.1923,42.2262,9100.0
2009-10-29 15:40:00,49.84,49.84,49.74,49.76,7200.0,42.2262,42.2262,42.1415,42.1584,7200.0
2009-10-29 15:50:00,49.75,49.85,49.75,49.84,9800.0,42.1499,42.2347,42.1499,42.2262,9800.0
2009-10-30 09:30:00,49.77,49.77,49.65,49.71,7900.0,42.1669,42.1669,42.0652,42.116,7900.0
2009-10-30 09:40:00,49.62,49.85,49.58,49.68,47200.0,42.0398,42.2347,42.0059,42.0906,47200.0
2009-10-30 09:50:00,49.65,49.65,49.5,49.61,9400.0,42.0652,42.0652,41.9381,42.0313,9400.0
2009-10-30 10:00:00,49.71,49.81,49.71,49.81,17300.0,42.116,42.2008,42.116,42.2008,17300.0
2009-10-30 10:10:00,49.78,49.8,49.63,49.68,6600.0,42.1753,42.1923,42.0483,42.0906,6600.0
2009-10-30 10:20:00,49.69,49.7,49.63,49.66,11500.0,42.0991,42.1076,42.0483,42.0737,11500.0
2009-10-30 10:30:00,49.65,49.65,49.52,49.6,13900.0,42.0652,42.0652,41.9551,42.0228,13900.0
2009-10-30 10:40:00,49.59,49.67,49.56,49.67,3100.0,42.0144,42.0821,41.989,42.0821,3100.0
2009-10-30 10:50:00,49.65,49.73,49.63,49.71,8900.0,42.0652,42.133,42.0483,42.116,8900.0
2009-10-30 11:00:00,49.69,49.71,49.62,49.62,5400.0,42.0991,42.116,42.0398,42.0398,5400.0
2009-10-30 11:10:00,49.64,49.64,49.57,49.58,7700.0,42.0567,42.0567,41.9974,42.0059,7700.0
2009-10-30 11:20:00,49.6,49.61,49.53,49.54,2400.0,42.0228,42.0313,41.9635,41.972,2400.0
2009-10-30 11:30:00,49.55,49.58,49.35,49.39,14300.0,41.9805,42.0059,41.811,41.8449,14300.0
2009-10-30 11:40:00,49.41,49.41,49.3,49.31,16000.0,41.8619,41.8619,41.7687,41.7771,16000.0
2009-10-30 11:50:00,49.32,49.32,49.12,49.19,8900.0,41.7856,41.7856,41.6162,41.6755,8900.0
2009-10-30 12:00:00,49.22,49.29,49.18,49.29,7400.0,41.7009,41.7602,41.667,41.7602,7400.0
2009-10-30 12:10:00,49.3,49.33,49.18,49.18,6500.0,41.7687,41.7941,41.667,41.667,6500.0
2009-10-30 12:20:00,49.2,49.2,48.91,48.92,8300.0,41.6839,41.6839,41.4383,41.4467,8300.0
2009-10-30 12:30:00,48.96,49.04,48.91,49.03,23000.0,41.4806,41.5484,41.4383,41.5399,23000.0
2009-10-30 12:40:00,49.03,49.06,48.68,48.74,31800.0,41.5399,41.5653,41.2434,41.2942,31800.0
2009-10-30 12:50:00,48.75,48.86,48.74,48.76,25600.0,41.3027,41.3959,41.2942,41.3112,25600.0
2009-10-30 13:00:00,48.76,48.87,48.76,48.84,30400.0,41.3112,41.4044,41.3112,41.3789,30400.0
2009-10-30 13:10:00,48.85,48.92,48.85,48.87,24200.0,41.3874,41.4467,41.3874,41.4044,24200.0
2009-10-30 13:20:00,48.86,48.86,48.76,48.81,6200.0,41.3959,41.3959,41.3112,41.3535,6200.0
2009-10-30 13:30:00,48.83,48.84,48.63,48.72,26500.0,41.3705,41.3789,41.201,41.2773,26500.0
2009-10-30 13:40:00,48.76,48.86,48.76,48.84,9900.0,41.3112,41.3959,41.3112,41.3789,9900.0
2009-10-30 13:50:00,48.85,48.85,48.76,48.8,28000.0,41.3874,41.3874,41.3112,41.3451,28000.0
2009-10-30 14:00:00,48.76,49.01,48.76,48.95,20800.0,41.3112,41.523,41.3112,41.4721,20800.0
2009-10-30 14:10:00,48.95,48.97,48.85,48.93,14500.0,41.4721,41.4891,41.3874,41.4552,14500.0
2009-10-30 14:20:00,48.92,48.92,48.82,48.87,6900.0,41.4467,41.4467,41.362,41.4044,6900.0
2009-10-30 14:30:00,48.85,48.85,48.68,48.76,23100.0,41.3874,41.3874,41.2434,41.3112,23100.0
2009-10-30 14:40:00,48.76,48.8,48.72,48.76,18900.0,41.3112,41.3451,41.2773,41.3112,18900.0
2009-10-30 14:50:00,48.73,48.86,48.73,48.82,22000.0,41.2857,41.3959,41.2857,41.362,22000.0
2009-10-30 15:00:00,48.78,48.78,48.56,48.63,16800.0,41.3281,41.3281,41.1417,41.201,16800.0
2009-10-30 15:10:00,48.68,48.78,48.65,48.65,42100.0,41.2434,41.3281,41.218,41.218,42100.0
2009-10-30 15:20:00,48.65,48.77,48.63,48.72,14800.0,41.218,41.3196,41.201,41.2773,14800.0
2009-10-30 15:30:00,48.74,48.86,48.72,48.75,30600.0,41.2942,41.3959,41.2773,41.3027,30600.0
2009-10-30 15:40:00,48.81,48.9,48.79,48.87,34300.0,41.3535,41.4298,41.3366,41.4044,34300.0
2009-10-30 15:50:00,48.87,48.87,48.63,48.63,20100.0,41.4044,41.4044,41.201,41.201,20100.0
2009-11-02 09:30:00,48.77,48.93,48.76,48.8,29000.0,41.3196,41.4552,41.3112,41.3451,29000.0
2009-11-02 09:40:00,48.78,48.83,48.67,48.67,6000.0,41.3281,41.3705,41.2349,41.2349,6000.0
2009-11-02 09:50:00,48.68,48.92,48.66,48.85,20700.0,41.2434,41.4467,41.2264,41.3874,20700.0
2009-11-02 10:00:00,48.9,49.3,48.9,49.15,43900.0,41.4298,41.7687,41.4298,41.6416,43900.0
2009-11-02 10:10:00,49.12,49.25,49.08,49.25,3200.0,41.6162,41.7263,41.5823,41.7263,3200.0
2009-11-02 10:20:00,49.26,49.3,49.18,49.3,15300.0,41.7348,41.7687,41.667,41.7687,15300.0
2009-11-02 10:30:00,49.28,49.4,49.25,49.4,13000.0,41.7517,41.8534,41.7263,41.8534,13000.0
2009-11-02 10:40:00,49.39,49.39,49.14,49.24,10500.0,41.8449,41.8449,41.6331,41.7178,10500.0
2009-11-02 10:50:00,49.24,49.24,49.11,49.11,10500.0,41.7178,41.7178,41.6077,41.6077,10500.0
2009-11-02 11:00:00,49.04,49.12,49.03,49.07,10000.0,41.5484,41.6162,41.5399,41.5738,10000.0
2009-11-02 11:10:00,49.13,49.24,49.08,49.21,6600.0,41.6246,41.7178,41.5823,41.6924,6600.0
2009-11-02 11:20:00,49.23,49.3,49.17,49.2,5300.0,41.7094,41.7687,41.6585,41.6839,5300.0
2009-11-02 11:30:00,49.22,49.24,49.18,49.18,5300.0,41.7009,41.7178,41.667,41.667,5300.0
2009-11-02 11:40:00,49.19,49.24,49.19,49.24,4200.0,41.6755,41.7178,41.6755,41.7178,4200.0
2009-11-02 11:50:00,49.22,49.29,49.19,49.24,12700.0,41.7009,41.7602,41.6755,41.7178,12700.0
2009-11-02 12:00:00,49.23,49.23,49.14,49.18,5700.0,41.7094,41.7094,41.6331,41.667,5700.0
2009-11-02 12:10:00,49.18,49.18,49.05,49.12,10400.0,41.667,41.667,41.5569,41.6162,10400.0
2009-11-02 12:20:00,49.12,49.13,49.08,49.08,2300.0,41.6162,41.6246,41.5823,41.5823,2300.0
2009-11-02 12:30:00,49.09,49.09,48.97,49.0,3200.0,41.5908,41.5908,41.4891,41.5145,3200.0
2009-11-02 12:40:00,49.0,49.0,48.84,48.88,10000.0,41.5145,41.5145,41.3789,41.4128,10000.0
2009-11-02 12:50:00,48.85,48.85,48.57,48.58,15300.0,41.3874,41.3874,41.1502,41.1587,15300.0
2009-11-02 13:00:00,48.55,48.75,48.54,48.75,3900.0,41.1332,41.3027,41.1248,41.3027,3900.0
2009-11-02 13:10:00,48.81,48.81,48.68,48.78,18500.0,41.3535,41.3535,41.2434,41.3281,18500.0
2009-11-02 13:20:00,48.77,48.86,48.77,48.8,5500.0,41.3196,41.3959,41.3196,41.3451,5500.0
2009-11-02 13:30:00,48.8,48.8,48.65,48.68,10200.0,41.3451,41.3451,41.218,41.2434,10200.0
2009-11-02 13:40:00,48.66,48.71,48.65,48.69,1900.0,41.2264,41.2688,41.218,41.2519,1900.0
2009-11-02 13:50:00,48.62,48.64,48.55,48.57,23800.0,41.1926,41.2095,41.1332,41.1502,23800.0
2009-11-02 14:00:00,48.54,48.55,48.44,48.45,17900.0,41.1248,41.1332,41.0401,41.0485,17900.0
2009-11-02 14:10:00,48.47,48.63,48.47,48.55,7500.0,41.0655,41.201,41.0655,41.1332,7500.0
2009-11-02 14:20:00,48.54,48.81,48.54,48.81,12800.0,41.1248,41.3535,41.1248,41.3535,12800.0
2009-11-02 14:30:00,48.8,48.85,48.77,48.82,10000.0,41.3451,41.3874,41.3196,41.362,10000.0
2009-11-02 14:40:00,48.82,48.92,48.82,48.85,13000.0,41.362,41.4467,41.362,41.3874,13000.0
2009-11-02 14:50:00,48.87,48.93,48.73,48.82,13900.0,41.4044,41.4552,41.2857,41.362,13900.0
2009-11-02 15:00:00,48.84,48.91,48.78,48.8,11400.0,41.3789,41.4383,41.3281,41.3451,11400.0
2009-11-02 15:10:00,48.8,48.86,48.74,48.74,13700.0,41.3451,41.3959,41.2942,41.2942,13700.0
2009-11-02 15:20:00,48.71,48.8,48.7,48.8,15100.0,41.2688,41.3451,41.2603,41.3451,15100.0
2009-11-02 15:30:00,48.84,48.97,48.84,48.93,11300.0,41.3789,41.4891,41.3789,41.4552,11300.0
2009-11-02 15:40:00,48.97,48.99,48.88,48.92,9200.0,41.4891,41.506,41.4128,41.4467,9200.0
2009-11-02 15:50:00,48.96,49.02,48.95,49.0,7500.0,41.4806,41.5314,41.4721,41.5145,7500.0
2009-11-03 09:30:00,48.74,48.79,48.64,48.75,17800.0,41.2942,41.3366,41.2095,41.3027,17800.0
2009-11-03 09:40:00,48.77,48.87,48.75,48.75,21200.0,41.3196,41.4044,41.3027,41.3027,21200.0
2009-11-03 09:50:00,48.74,48.95,48.74,48.89,12800.0,41.2942,41.4721,41.2942,41.4213,12800.0
2009-11-03 10:00:00,48.89,49.01,48.77,48.94,9400.0,41.4213,41.523,41.3196,41.4637,9400.0
2009-11-03 10:10:00,48.98,48.98,48.77,48.8,12300.0,41.4976,41.4976,41.3196,41.3451,12300.0
2009-11-03 10:20:00,48.81,48.85,48.75,48.75,6300.0,41.3535,41.3874,41.3027,41.3027,6300.0
2009-11-03 10:30:00,48.73,48.88,48.71,48.72,17600.0,41.2857,41.4128,41.2688,41.2773,17600.0
2009-11-03 10:40:00,48.77,48.96,48.77,48.96,4500.0,41.3196,41.4806,41.3196,41.4806,4500.0
2009-11-03 10:50:00,48.95,48.98,48.86,48.9,6200.0,41.4721,41.4976,41.3959,41.4298,6200.0
2009-11-03 11:00:00,48.9,48.96,48.83,48.89,9300.0,41.4298,41.4806,41.3705,41.4213,9300.0
2009-11-03 11:10:00,48.83,48.95,48.79,48.79,12800.0,41.3705,41.4721,41.3366,41.3366,12800.0
2009-11-03 11:20:00,48.82,48.87,48.73,48.8,8000.0,41.362,41.4044,41.2857,41.3451,8000.0
2009-11-03 11:30:00,48.79,48.82,48.68,48.73,8500.0,41.3366,41.362,41.2434,41.2857,8500.0
2009-11-03 11:40:00,48.71,48.77,48.7,48.77,5800.0,41.2688,41.3196,41.2603,41.3196,5800.0
2009-11-03 11:50:00,48.77,48.86,48.74,48.8,3200.0,41.3196,41.3959,41.2942,41.3451,3200.0
2009-11-03 12:00:00,48.84,48.86,48.78,48.85,3300.0,41.3789,41.3959,41.3281,41.3874,3300.0
2009-11-03 12:10:00,48.81,48.83,48.77,48.77,1600.0,41.3535,41.3705,41.3196,41.3196,1600.0
2009-11-03 12:20:00,48.77,48.86,48.77,48.83,7500.0,41.3196,41.3959,41.3196,41.3705,7500.0
2009-11-03 12:30:00,48.86,49.06,48.86,49.06,5300.0,41.3959,41.5653,41.3959,41.5653,5300.0
2009-11-03 12:40:00,49.08,49.08,48.97,48.98,9000.0,41.5823,41.5823,41.4891,41.4976,9000.0
2009-11-03 12:50:00,48.99,49.01,48.94,48.97,6600.0,41.506,41.523,41.4637,41.4891,6600.0
2009-11-03 13:00:00,48.95,49.02,48.91,48.97,3100.0,41.4721,41.5314,41.4383,41.4891,3100.0
2009-11-03 13:10:00,48.97,48.98,48.95,48.95,4200.0,41.4891,41.4976,41.4721,41.4721,4200.0
2009-11-03 13:20:00,48.95,48.99,48.91,48.96,5300.0,41.4721,41.506,41.4383,41.4806,5300.0
2009-11-03 13:30:00,48.96,49.01,48.95,48.95,4000.0,41.4806,41.523,41.4721,41.4721,4000.0
2009-11-03 13:40:00,48.97,48.97,48.92,48.97,6900.0,41.4891,41.4891,41.4467,41.4891,6900.0
2009-11-03 13:50:00,48.98,49.04,48.95,49.02,18600.0,41.4976,41.5484,41.4721,41.5314,18600.0
2009-11-03 14:00:00,49.05,49.13,49.05,49.13,12400.0,41.5569,41.6246,41.5569,41.6246,12400.0
2009-11-03 14:10:00,49.13,49.13,49.07,49.07,7900.0,41.6246,41.6246,41.5738,41.5738,7900.0
2009-11-03 14:20:00,49.09,49.12,49.05,49.1,7100.0,41.5908,41.6162,41.5569,41.5992,7100.0
2009-11-03 14:30:00,49.08,49.12,48.97,48.98,15200.0,41.5823,41.6162,41.4891,41.4976,15200.0
2009-11-03 14:40:00,48.97,49.04,48.97,49.01,8600.0,41.4891,41.5484,41.4891,41.523,8600.0
2009-11-03 14:50:00,49.0,49.0,48.9,48.93,13900.0,41.5145,41.5145,41.4298,41.4552,13900.0
2009-11-03 15:00:00,48.92,48.98,48.9,48.94,15000.0,41.4467,41.4976,41.4298,41.4637,15000.0
2009-11-03 15:10:00,48.94,48.98,48.91,48.98,15200.0,41.4637,41.4976,41.4383,41.4976,15200.0
2009-11-03 15:20:00,48.98,49.03,48.95,49.03,14300.0,41.4976,41.5399,41.4721,41.5399,14300.0
2009-11-03 15:30:00,49.04,49.13,49.03,49.1,14300.0,41.5484,41.6246,41.5399,41.5992,14300.0
2009-11-03 15:40:00,49.11,49.12,49.03,49.09,23800.0,41.6077,41.6162,41.5399,41.5908,23800.0
2009-11-03 15:50:00,49.09,49.12,49.05,49.11,24300.0,41.5908,41.6162,41.5569,41.6077,24300.0
2009-11-04 09:30:00,49.48,49.52,49.4,49.43,18700.0,41.9212,41.9551,41.8534,41.8788,18700.0
2009-11-04 09:40:00,49.4,49.43,49.36,49.43,4600.0,41.8534,41.8788,41.8195,41.8788,4600.0
2009-11-04 09:50:00,49.4,49.52,49.37,49.52,2600.0,41.8534,41.9551,41.828,41.9551,2600.0
2009-11-04 10:00:00,49.49,49.62,49.39,49.56,17300.0,41.9296,42.0398,41.8449,41.989,17300.0
2009-11-04 10:10:00,49.63,49.77,49.63,49.73,13800.0,42.0483,42.1669,42.0483,42.133,13800.0
2009-11-04 10:20:00,49.76,49.78,49.73,49.73,3100.0,42.1584,42.1753,42.133,42.133,3100.0
2009-11-04 10:30:00,49.76,49.82,49.76,49.8,4800.0,42.1584,42.2092,42.1584,42.1923,4800.0
2009-11-04 10:40:00,49.74,49.79,49.72,49.79,6500.0,42.1415,42.1838,42.1245,42.1838,6500.0
2009-11-04 10:50:00,49.81,49.86,49.81,49.86,2800.0,42.2008,42.2431,42.2008,42.2431,2800.0
2009-11-04 11:00:00,49.87,49.87,49.78,49.78,5400.0,42.2516,42.2516,42.1753,42.1753,5400.0
2009-11-04 11:10:00,49.79,49.8,49.77,49.79,8100.0,42.1838,42.1923,42.1669,42.1838,8100.0
2009-11-04 11:20:00,49.78,49.82,49.78,49.8,1600.0,42.1753,42.2092,42.1753,42.1923,1600.0
2009-11-04 11:30:00,49.78,49.78,49.72,49.76,3100.0,42.1753,42.1753,42.1245,42.1584,3100.0
2009-11-04 11:40:00,49.74,49.75,49.74,49.75,2600.0,42.1415,42.1499,42.1415,42.1499,2600.0
2009-11-04 11:50:00,49.74,49.77,49.71,49.72,13100.0,42.1415,42.1669,42.116,42.1245,13100.0
2009-11-04 12:00:00,49.68,49.74,49.68,49.68,7700.0,42.0906,42.1415,42.0906,42.0906,7700.0
2009-11-04 12:10:00,49.67,49.68,49.64,49.68,9200.0,42.0821,42.0906,42.0567,42.0906,9200.0
2009-11-04 12:20:00,49.64,49.69,49.63,49.68,6500.0,42.0567,42.0991,42.0483,42.0906,6500.0
2009-11-04 12:30:00,49.67,49.71,49.67,49.71,2400.0,42.0821,42.116,42.0821,42.116,2400.0
2009-11-04 12:40:00,49.72,49.73,49.69,49.69,1300.0,42.1245,42.133,42.0991,42.0991,1300.0
2009-11-04 12:50:00,49.68,49.7,49.68,49.68,3500.0,42.0906,42.1076,42.0906,42.0906,3500.0
2009-11-04 13:00:00,49.69,49.7,49.67,49.68,5300.0,42.0991,42.1076,42.0821,42.0906,5300.0
2009-11-04 13:10:00,49.68,49.7,49.66,49.66,3200.0,42.0906,42.1076,42.0737,42.0737,3200.0
2009-11-04 13:20:00,49.68,49.68,49.63,49.63,5100.0,42.0906,42.0906,42.0483,42.0483,5100.0
2009-11-04 13:30:00,49.65,49.66,49.65,49.66,800.0,42.0652,42.0737,42.0652,42.0737,800.0
2009-11-04 13:40:00,49.67,49.67,49.64,49.65,2000.0,42.0821,42.0821,42.0567,42.0652,2000.0
2009-11-04 13:50:00,49.63,49.68,49.6,49.63,16800.0,42.0483,42.0906,42.0228,42.0483,16800.0
2009-11-04 14:00:00,49.62,49.65,49.62,49.65,3800.0,42.0398,42.0652,42.0398,42.0652,3800.0
2009-11-04 14:10:00,49.65,49.81,49.52,49.52,23600.0,42.0652,42.2008,41.9551,41.9551,23600.0
2009-11-04 14:20:00,49.53,49.8,49.41,49.41,29900.0,41.9635,42.1923,41.8619,41.8619,29900.0
2009-11-04 14:30:00,49.45,49.78,49.44,49.73,27800.0,41.8958,42.1753,41.8873,42.133,27800.0
2009-11-04 14:40:00,49.72,49.89,49.7,49.81,29200.0,42.1245,42.2685,42.1076,42.2008,29200.0
2009-11-04 14:50:00,49.86,49.87,49.79,49.85,8000.0,42.2431,42.2516,42.1838,42.2347,8000.0
2009-11-04 15:00:00,49.85,49.85,49.72,49.78,6400.0,42.2347,42.2347,42.1245,42.1753,6400.0
2009-11-04 15:10:00,49.76,49.82,49.67,49.76,23600.0,42.1584,42.2092,42.0821,42.1584,23600.0
2009-11-04 15:20:00,49.77,49.79,49.71,49.72,12400.0,42.1669,42.1838,42.116,42.1245,12400.0
2009-11-04 15:30:00,49.73,49.74,49.44,49.5,16400.0,42.133,42.1415,41.8873,41.9381,16400.0
2009-11-04 15:40:00,49.45,49.45,49.3,49.35,9400.0,41.8958,41.8958,41.7687,41.811,9400.0
2009-11-04 15:50:00,49.34,49.35,49.27,49.3,22600.0,41.8026,41.811,41.7433,41.7687,22600.0
2009-11-05 09:30:00,49.67,49.7,49.56,49.61,45600.0,42.0821,42.1076,41.989,42.0313,45600.0
2009-11-05 09:40:00,49.6,49.81,49.58,49.81,41000.0,42.0228,42.2008,42.0059,42.2008,41000.0
2009-11-05 09:50:00,49.83,49.95,49.83,49.93,7700.0,42.2177,42.3194,42.2177,42.3024,7700.0
2009-11-05 10:00:00,49.94,49.99,49.92,49.94,3700.0,42.3109,42.3533,42.294,42.3109,3700.0
2009-11-05 10:10:00,49.93,49.93,49.88,49.89,6200.0,42.3024,42.3024,42.2601,42.2685,6200.0
2009-11-05 10:20:00,49.91,49.97,49.9,49.93,4600.0,42.2855,42.3363,42.277,42.3024,4600.0
2009-11-05 10:30:00,49.96,50.11,49.96,50.1,4600.0,42.3278,42.4549,42.3278,42.4465,4600.0
2009-11-05 10:40:00,50.12,50.17,50.1,50.16,9800.0,42.4634,42.5058,42.4465,42.4973,9800.0
2009-11-05 10:50:00,50.11,50.17,50.11,50.17,2200.0,42.4549,42.5058,42.4549,42.5058,2200.0
2009-11-05 11:00:00,50.16,50.16,50.14,50.14,2400.0,42.4973,42.4973,42.4803,42.4803,2400.0
2009-11-05 11:10:00,50.16,50.17,50.1,50.1,9000.0,42.4973,42.5058,42.4465,42.4465,9000.0
2009-11-05 11:20:00,50.1,50.11,50.07,50.11,3900.0,42.4465,42.4549,42.421,42.4549,3900.0
2009-11-05 11:30:00,50.07,50.1,50.07,50.1,2000.0,42.421,42.4465,42.421,42.4465,2000.0
2009-11-05 11:40:00,50.08,50.08,49.97,49.97,11600.0,42.4295,42.4295,42.3363,42.3363,11600.0
2009-11-05 11:50:00,49.98,50.02,49.95,49.95,7900.0,42.3448,42.3787,42.3194,42.3194,7900.0
2009-11-05 12:00:00,49.94,50.0,49.94,49.96,4800.0,42.3109,42.3617,42.3109,42.3278,4800.0
2009-11-05 12:10:00,49.96,49.97,49.94,49.96,1600.0,42.3278,42.3363,42.3109,42.3278,1600.0
2009-11-05 12:20:00,50.0,50.0,49.97,49.99,5100.0,42.3617,42.3617,42.3363,42.3533,5100.0
2009-11-05 12:30:00,49.97,50.05,49.96,50.05,6700.0,42.3363,42.4041,42.3278,42.4041,6700.0
2009-11-05 12:40:00,50.02,50.09,50.02,50.07,3900.0,42.3787,42.438,42.3787,42.421,3900.0
2009-11-05 12:50:00,50.08,50.09,50.05,50.09,2100.0,42.4295,42.438,42.4041,42.438,2100.0
2009-11-05 13:00:00,50.13,50.13,50.08,50.08,3900.0,42.4719,42.4719,42.4295,42.4295,3900.0
2009-11-05 13:10:00,50.09,50.12,50.08,50.12,7300.0,42.438,42.4634,42.4295,42.4634,7300.0
2009-11-05 13:20:00,50.1,50.1,50.1,50.1,1000.0,42.4465,42.4465,42.4465,42.4465,1000.0
2009-11-05 13:30:00,50.13,50.13,50.09,50.09,2600.0,42.4719,42.4719,42.438,42.438,2600.0
2009-11-05 13:40:00,50.13,50.2,50.12,50.2,700.0,42.4719,42.5312,42.4634,42.5312,700.0
2009-11-05 13:50:00,50.14,50.14,50.1,50.11,3600.0,42.4803,42.4803,42.4465,42.4549,3600.0
2009-11-05 14:00:00,50.11,50.11,50.06,50.06,1500.0,42.4549,42.4549,42.4126,42.4126,1500.0
2009-11-05 14:10:00,50.05,50.09,50.04,50.04,5200.0,42.4041,42.438,42.3956,42.3956,5200.0
2009-11-05 14:20:00,50.06,50.09,50.04,50.08,11900.0,42.4126,42.438,42.3956,42.4295,11900.0
2009-11-05 14:30:00,50.09,50.1,50.08,50.08,2000.0,42.438,42.4465,42.4295,42.4295,2000.0
2009-11-05 14:40:00,50.07,50.15,50.07,50.14,3100.0,42.421,42.4888,42.421,42.4803,3100.0
2009-11-05 14:50:00,50.17,50.2,50.15,50.17,4200.0,42.5058,42.5312,42.4888,42.5058,4200.0
2009-11-05 15:00:00,50.18,50.18,50.12,50.15,700.0,42.5142,42.5142,42.4634,42.4888,700.0
2009-11-05 15:10:00,50.15,50.23,50.14,50.23,14300.0,42.4888,42.5566,42.4803,42.5566,14300.0
2009-11-05 15:20:00,50.2,50.2,50.13,50.15,8700.0,42.5312,42.5312,42.4719,42.4888,8700.0
2009-11-05 15:30:00,50.15,50.15,50.12,50.13,3100.0,42.4888,42.4888,42.4634,42.4719,3100.0
2009-11-05 15:40:00,50.15,50.15,50.09,50.13,5000.0,42.4888,42.4888,42.438,42.4719,5000.0
2009-11-05 15:50:00,50.13,50.23,50.13,50.22,20200.0,42.4719,42.5566,42.4719,42.5481,20200.0
2009-11-06 09:30:00,50.04,50.19,49.91,50.18,10600.0,42.3956,42.5227,42.2855,42.5142,10600.0
2009-11-06 09:40:00,50.2,50.42,50.2,50.33,7900.0,42.5312,42.7176,42.5312,42.6413,7900.0
2009-11-06 09:50:00,50.41,50.5,50.41,50.48,4800.0,42.7091,42.7854,42.7091,42.7684,4800.0
2009-11-06 10:00:00,50.48,50.5,50.38,50.43,7200.0,42.7684,42.7854,42.6837,42.726,7200.0
2009-11-06 10:10:00,50.43,50.45,50.35,50.37,6600.0,42.726,42.743,42.6583,42.6752,6600.0
2009-11-06 10:20:00,50.32,50.35,50.2,50.2,3400.0,42.6329,42.6583,42.5312,42.5312,3400.0
2009-11-06 10:30:00,50.14,50.17,50.11,50.14,7000.0,42.4803,42.5058,42.4549,42.4803,7000.0
2009-11-06 10:40:00,50.12,50.12,50.01,50.1,5600.0,42.4634,42.4634,42.3702,42.4465,5600.0
2009-11-06 10:50:00,50.12,50.2,50.09,50.17,8800.0,42.4634,42.5312,42.438,42.5058,8800.0
2009-11-06 11:00:00,50.23,50.26,50.18,50.26,2800.0,42.5566,42.582,42.5142,42.582,2800.0
2009-11-06 11:10:00,50.25,50.27,50.2,50.27,2200.0,42.5735,42.5905,42.5312,42.5905,2200.0
2009-11-06 11:20:00,50.25,50.25,50.16,50.24,6100.0,42.5735,42.5735,42.4973,42.5651,6100.0
2009-11-06 11:30:00,50.28,50.3,50.22,50.25,6000.0,42.599,42.6159,42.5481,42.5735,6000.0
2009-11-06 11:40:00,50.26,50.28,50.26,50.27,2700.0,42.582,42.599,42.582,42.5905,2700.0
2009-11-06 11:50:00,50.27,50.3,50.26,50.26,2200.0,42.5905,42.6159,42.582,42.582,2200.0
2009-11-06 12:00:00,50.29,50.29,50.26,50.29,13900.0,42.6074,42.6074,42.582,42.6074,13900.0
2009-11-06 12:10:00,50.32,50.41,50.32,50.38,3400.0,42.6329,42.7091,42.6329,42.6837,3400.0
2009-11-06 12:20:00,50.39,50.41,50.36,50.38,2500.0,42.6922,42.7091,42.6667,42.6837,2500.0
2009-11-06 12:30:00,50.38,50.41,50.34,50.34,8000.0,42.6837,42.7091,42.6498,42.6498,8000.0
2009-11-06 12:40:00,50.37,50.37,50.28,50.28,5400.0,42.6752,42.6752,42.599,42.599,5400.0
2009-11-06 12:50:00,50.29,50.33,50.29,50.31,14600.0,42.6074,42.6413,42.6074,42.6244,14600.0
2009-11-06 13:00:00,50.31,50.32,50.26,50.28,6500.0,42.6244,42.6329,42.582,42.599,6500.0
2009-11-06 13:10:00,50.28,50.38,50.28,50.38,1100.0,42.599,42.6837,42.599,42.6837,1100.0
2009-11-06 13:20:00,50.39,50.39,50.35,50.36,3100.0,42.6922,42.6922,42.6583,42.6667,3100.0
2009-11-06 13:30:00,50.37,50.43,50.36,50.39,4800.0,42.6752,42.726,42.6667,42.6922,4800.0
2009-11-06 13:40:00,50.37,50.38,50.33,50.33,14600.0,42.6752,42.6837,42.6413,42.6413,14600.0
2009-11-06 13:50:00,50.34,50.35,50.32,50.32,5100.0,42.6498,42.6583,42.6329,42.6329,5100.0
2009-11-06 14:00:00,50.33,50.36,50.28,50.32,4100.0,42.6413,42.6667,42.599,42.6329,4100.0
2009-11-06 14:10:00,50.33,50.33,50.32,50.33,5400.0,42.6413,42.6413,42.6329,42.6413,5400.0
2009-11-06 14:20:00,50.32,50.38,50.32,50.36,8900.0,42.6329,42.6837,42.6329,42.6667,8900.0
2009-11-06 14:30:00,50.34,50.38,50.33,50.37,8200.0,42.6498,42.6837,42.6413,42.6752,8200.0
2009-11-06 14:40:00,50.37,50.39,50.32,50.34,5500.0,42.6752,42.6922,42.6329,42.6498,5500.0
2009-11-06 14:50:00,50.33,50.36,50.29,50.31,10000.0,42.6413,42.6667,42.6074,42.6244,10000.0
2009-11-06 15:00:00,50.28,50.31,50.24,50.3,6400.0,42.599,42.6244,42.5651,42.6159,6400.0
2009-11-06 15:10:00,50.31,50.32,50.29,50.3,4900.0,42.6244,42.6329,42.6074,42.6159,4900.0
2009-11-06 15:20:00,50.33,50.35,50.31,50.35,6700.0,42.6413,42.6583,42.6244,42.6583,6700.0
2009-11-06 15:30:00,50.38,50.41,50.34,50.35,10000.0,42.6837,42.7091,42.6498,42.6583,10000.0
2009-11-06 15:40:00,50.36,50.41,50.35,50.37,13700.0,42.6667,42.7091,42.6583,42.6752,13700.0
2009-11-06 15:50:00,50.38,50.43,50.38,50.41,8400.0,42.6837,42.726,42.6837,42.7091,8400.0
2009-11-09 09:30:00,50.78,50.86,50.72,50.83,26600.0,43.0226,43.0904,42.9717,43.0649,26600.0
2009-11-09 09:40:00,50.94,50.94,50.89,50.89,3100.0,43.1581,43.1581,43.1158,43.1158,3100.0
2009-11-09 09:50:00,50.91,50.94,50.89,50.92,7400.0,43.1327,43.1581,43.1158,43.1412,7400.0
2009-11-09 10:00:00,50.99,51.07,50.98,51.07,4000.0,43.2005,43.2683,43.192,43.2683,4000.0
2009-11-09 10:10:00,51.08,51.09,51.06,51.07,3700.0,43.2768,43.2852,43.2598,43.2683,3700.0
2009-11-09 10:20:00,51.08,51.09,51.04,51.07,5400.0,43.2768,43.2852,43.2429,43.2683,5400.0
2009-11-09 10:30:00,51.07,51.08,51.04,51.07,2500.0,43.2683,43.2768,43.2429,43.2683,2500.0
2009-11-09 10:40:00,51.08,51.11,51.04,51.09,2600.0,43.2768,43.3022,43.2429,43.2852,2600.0
2009-11-09 10:50:00,51.07,51.11,51.06,51.1,1900.0,43.2683,43.3022,43.2598,43.2937,1900.0
2009-11-09 11:00:00,51.11,51.11,51.05,51.08,5100.0,43.3022,43.3022,43.2513,43.2768,5100.0
2009-11-09 11:10:00,51.1,51.19,51.08,51.17,23400.0,43.2937,43.3699,43.2768,43.353,23400.0
2009-11-09 11:20:00,51.14,51.15,51.13,51.15,2100.0,43.3276,43.3361,43.3191,43.3361,2100.0
2009-11-09 11:30:00,51.16,51.16,51.14,51.15,600.0,43.3445,43.3445,43.3276,43.3361,600.0
2009-11-09 11:40:00,51.15,51.17,51.13,51.15,3500.0,43.3361,43.353,43.3191,43.3361,3500.0
2009-11-09 11:50:00,51.15,51.15,51.15,51.15,100.0,43.3361,43.3361,43.3361,43.3361,100.0
2009-11-09 12:00:00,51.16,51.18,51.15,51.18,2100.0,43.3445,43.3615,43.3361,43.3615,2100.0
2009-11-09 12:10:00,51.18,51.19,51.17,51.17,1900.0,43.3615,43.3699,43.353,43.353,1900.0
2009-11-09 12:20:00,51.18,51.19,51.16,51.17,2800.0,43.3615,43.3699,43.3445,43.353,2800.0
2009-11-09 12:30:00,51.16,51.18,51.15,51.15,600.0,43.3445,43.3615,43.3361,43.3361,600.0
2009-11-09 12:40:00,51.18,51.22,51.17,51.17,2000.0,43.3615,43.3954,43.353,43.353,2000.0
2009-11-09 12:50:00,51.18,51.19,51.17,51.18,3100.0,43.3615,43.3699,43.353,43.3615,3100.0
2009-11-09 13:00:00,51.21,51.24,51.2,51.2,2400.0,43.3869,43.4123,43.3784,43.3784,2400.0
2009-11-09 13:10:00,51.2,51.22,51.19,51.21,1300.0,43.3784,43.3954,43.3699,43.3869,1300.0
2009-11-09 13:20:00,51.21,51.21,51.19,51.2,12600.0,43.3869,43.3869,43.3699,43.3784,12600.0
2009-11-09 13:30:00,51.21,51.29,51.19,51.29,4200.0,43.3869,43.4547,43.3699,43.4547,4200.0
2009-11-09 13:40:00,51.29,51.31,51.27,51.27,7500.0,43.4547,43.4716,43.4377,43.4377,7500.0
2009-11-09 13:50:00,51.29,51.29,51.23,51.27,12300.0,43.4547,43.4547,43.4038,43.4377,12300.0
2009-11-09 14:00:00,51.26,51.3,51.26,51.28,3800.0,43.4293,43.4631,43.4293,43.4462,3800.0
2009-11-09 14:10:00,51.26,51.28,51.26,51.28,2200.0,43.4293,43.4462,43.4293,43.4462,2200.0
2009-11-09 14:20:00,51.27,51.3,51.27,51.3,1900.0,43.4377,43.4631,43.4377,43.4631,1900.0
2009-11-09 14:30:00,51.3,51.35,51.3,51.34,4600.0,43.4631,43.5055,43.4631,43.497,4600.0
2009-11-09 14:40:00,51.34,51.39,51.34,51.39,12100.0,43.497,43.5394,43.497,43.5394,12100.0
2009-11-09 14:50:00,51.38,51.39,51.36,51.37,10800.0,43.5309,43.5394,43.514,43.5224,10800.0
2009-11-09 15:00:00,51.37,51.39,51.34,51.34,10600.0,43.5224,43.5394,43.497,43.497,10600.0
2009-11-09 15:10:00,51.35,51.38,51.34,51.37,6900.0,43.5055,43.5309,43.497,43.5224,6900.0
2009-11-09 15:20:00,51.38,51.39,51.34,51.37,6500.0,43.5309,43.5394,43.497,43.5224,6500.0
2009-11-09 15:30:00,51.34,51.36,51.3,51.3,9900.0,43.497,43.514,43.4631,43.4631,9900.0
2009-11-09 15:40:00,51.31,51.39,51.31,51.36,10400.0,43.4716,43.5394,43.4716,43.514,10400.0
2009-11-09 15:50:00,51.35,51.47,51.35,51.47,10800.0,43.5055,43.6072,43.5055,43.6072,10800.0
2009-11-10 09:30:00,51.38,51.5,51.3,51.48,12900.0,43.5309,43.6326,43.4631,43.6156,12900.0
2009-11-10 09:40:00,51.48,51.55,51.47,51.54,9900.0,43.6156,43.675,43.6072,43.6665,9900.0
2009-11-10 09:50:00,51.57,51.58,51.49,51.49,3000.0,43.6919,43.7004,43.6241,43.6241,3000.0
2009-11-10 10:00:00,51.49,51.55,51.49,51.52,20100.0,43.6241,43.675,43.6241,43.6495,20100.0
2009-11-10 10:10:00,51.53,51.63,51.53,51.59,4600.0,43.658,43.7427,43.658,43.7088,4600.0
2009-11-10 10:20:00,51.59,51.6,51.57,51.58,3100.0,43.7088,43.7173,43.6919,43.7004,3100.0
2009-11-10 10:30:00,51.61,51.62,51.54,51.54,3200.0,43.7258,43.7343,43.6665,43.6665,3200.0
2009-11-10 10:40:00,51.51,51.55,51.45,51.47,9100.0,43.6411,43.675,43.5902,43.6072,9100.0
2009-11-10 10:50:00,51.43,51.43,51.36,51.36,6100.0,43.5733,43.5733,43.514,43.514,6100.0
2009-11-10 11:00:00,51.38,51.4,51.3,51.31,5100.0,43.5309,43.5479,43.4631,43.4716,5100.0
2009-11-10 11:10:00,51.33,51.36,51.28,51.29,10000.0,43.4886,43.514,43.4462,43.4547,10000.0
2009-11-10 11:20:00,51.29,51.36,51.29,51.33,5400.0,43.4547,43.514,43.4547,43.4886,5400.0
2009-11-10 11:30:00,51.35,51.41,51.28,51.4,5300.0,43.5055,43.5563,43.4462,43.5479,5300.0
2009-11-10 11:40:00,51.41,51.43,51.39,51.42,3900.0,43.5563,43.5733,43.5394,43.5648,3900.0
2009-11-10 11:50:00,51.41,51.41,51.35,51.35,8300.0,43.5563,43.5563,43.5055,43.5055,8300.0
2009-11-10 12:00:00,51.33,51.34,51.31,51.34,4300.0,43.4886,43.497,43.4716,43.497,4300.0
2009-11-10 12:10:00,51.34,51.36,51.32,51.35,3100.0,43.497,43.514,43.4801,43.5055,3100.0
2009-11-10 12:20:00,51.33,51.35,51.25,51.25,6500.0,43.4886,43.5055,43.4208,43.4208,6500.0
2009-11-10 12:30:00,51.24,51.28,51.22,51.27,6100.0,43.4123,43.4462,43.3954,43.4377,6100.0
2009-11-10 12:40:00,51.29,51.3,51.27,51.28,1300.0,43.4547,43.4631,43.4377,43.4462,1300.0
2009-11-10 12:50:00,51.29,51.37,51.28,51.37,2900.0,43.4547,43.5224,43.4462,43.5224,2900.0
2009-11-10 13:00:00,51.34,51.37,51.32,51.33,2000.0,43.497,43.5224,43.4801,43.4886,2000.0
2009-11-10 13:10:00,51.31,51.33,51.26,51.32,4200.0,43.4716,43.4886,43.4293,43.4801,4200.0
2009-11-10 13:20:00,51.33,51.33,51.29,51.3,2600.0,43.4886,43.4886,43.4547,43.4631,2600.0
2009-11-10 13:30:00,51.3,51.36,51.3,51.34,23600.0,43.4631,43.514,43.4631,43.497,23600.0
2009-11-10 13:40:00,51.32,51.32,51.28,51.29,27000.0,43.4801,43.4801,43.4462,43.4547,27000.0
2009-11-10 13:50:00,51.3,51.34,51.3,51.34,26600.0,43.4631,43.497,43.4631,43.497,26600.0
2009-11-10 14:00:00,51.36,51.42,51.34,51.42,15900.0,43.514,43.5648,43.497,43.5648,15900.0
2009-11-10 14:10:00,51.4,51.42,51.35,51.37,39800.0,43.5479,43.5648,43.5055,43.5224,39800.0
2009-11-10 14:20:00,51.37,51.42,51.37,51.42,9800.0,43.5224,43.5648,43.5224,43.5648,9800.0
2009-11-10 14:30:00,51.42,51.48,51.42,51.47,7300.0,43.5648,43.6156,43.5648,43.6072,7300.0
2009-11-10 14:40:00,51.46,51.47,51.45,51.47,2800.0,43.5987,43.6072,43.5902,43.6072,2800.0
2009-11-10 14:50:00,51.48,51.5,51.46,51.47,17300.0,43.6156,43.6326,43.5987,43.6072,17300.0
2009-11-10 15:00:00,51.45,51.47,51.45,51.47,8400.0,43.5902,43.6072,43.5902,43.6072,8400.0
2009-11-10 15:10:00,51.46,51.55,51.45,51.52,14100.0,43.5987,43.675,43.5902,43.6495,14100.0
2009-11-10 15:20:00,51.54,51.55,51.5,51.53,17700.0,43.6665,43.675,43.6326,43.658,17700.0
2009-11-10 15:30:00,51.52,51.52,51.45,51.45,16500.0,43.6495,43.6495,43.5902,43.5902,16500.0
2009-11-10 15:40:00,51.47,51.47,51.4,51.43,6700.0,43.6072,43.6072,43.5479,43.5733,6700.0
2009-11-10 15:50:00,51.44,51.49,51.39,51.49,36100.0,43.5818,43.6241,43.5394,43.6241,36100.0
2009-11-11 09:30:00,51.8,51.83,51.75,51.79,13900.0,43.8868,43.9122,43.8444,43.8783,13900.0
2009-11-11 09:40:00,51.79,51.79,51.67,51.72,5900.0,43.8783,43.8783,43.7766,43.819,5900.0
2009-11-11 09:50:00,51.72,51.85,51.72,51.84,5400.0,43.819,43.9291,43.819,43.9206,5400.0
2009-11-11 10:00:00,51.85,51.89,51.84,51.88,7500.0,43.9291,43.963,43.9206,43.9545,7500.0
2009-11-11 10:10:00,51.9,52.0,51.89,51.98,10600.0,43.9715,44.0562,43.963,44.0393,10600.0
2009-11-11 10:20:00,51.98,52.02,51.94,51.94,8900.0,44.0393,44.0732,44.0054,44.0054,8900.0
2009-11-11 10:30:00,51.91,51.94,51.9,51.9,13700.0,43.98,44.0054,43.9715,43.9715,13700.0
2009-11-11 10:40:00,51.93,51.93,51.73,51.76,15600.0,43.9969,43.9969,43.8275,43.8529,15600.0
2009-11-11 10:50:00,51.68,51.7,51.64,51.68,9100.0,43.7851,43.802,43.7512,43.7851,9100.0
2009-11-11 11:00:00,51.68,51.7,51.55,51.56,18600.0,43.7851,43.802,43.675,43.6834,18600.0
2009-11-11 11:10:00,51.57,51.64,51.53,51.64,4300.0,43.6919,43.7512,43.658,43.7512,4300.0
2009-11-11 11:20:00,51.63,51.7,51.62,51.66,77300.0,43.7427,43.802,43.7343,43.7681,77300.0
2009-11-11 11:30:00,51.65,51.72,51.63,51.7,4600.0,43.7597,43.819,43.7427,43.802,4600.0
2009-11-11 11:40:00,51.72,51.72,51.68,51.68,2700.0,43.819,43.819,43.7851,43.7851,2700.0
2009-11-11 11:50:00,51.67,51.67,51.51,51.59,19900.0,43.7766,43.7766,43.6411,43.7088,19900.0
2009-11-11 12:00:00,51.56,51.62,51.56,51.62,24600.0,43.6834,43.7343,43.6834,43.7343,24600.0
2009-11-11 12:10:00,51.63,51.65,51.61,51.63,3400.0,43.7427,43.7597,43.7258,43.7427,3400.0
2009-11-11 12:20:00,51.6,51.65,51.6,51.65,15500.0,43.7173,43.7597,43.7173,43.7597,15500.0
2009-11-11 12:30:00,51.68,51.74,51.67,51.74,5900.0,43.7851,43.8359,43.7766,43.8359,5900.0
2009-11-11 12:40:00,51.7,51.74,51.67,51.68,10600.0,43.802,43.8359,43.7766,43.7851,10600.0
2009-11-11 12:50:00,51.69,51.7,51.62,51.63,18100.0,43.7936,43.802,43.7343,43.7427,18100.0
2009-11-11 13:00:00,51.65,51.68,51.65,51.68,7200.0,43.7597,43.7851,43.7597,43.7851,7200.0
2009-11-11 13:10:00,51.7,51.71,51.67,51.69,14500.0,43.802,43.8105,43.7766,43.7936,14500.0
2009-11-11 13:20:00,51.7,51.72,51.64,51.64,7500.0,43.802,43.819,43.7512,43.7512,7500.0
2009-11-11 13:30:00,51.65,51.66,51.6,51.61,26000.0,43.7597,43.7681,43.7173,43.7258,26000.0
2009-11-11 13:40:00,51.59,51.59,51.51,51.53,9600.0,43.7088,43.7088,43.6411,43.658,9600.0
2009-11-11 13:50:00,51.52,51.55,51.51,51.54,4200.0,43.6495,43.675,43.6411,43.6665,4200.0
2009-11-11 14:00:00,51.54,51.66,51.54,51.64,13100.0,43.6665,43.7681,43.6665,43.7512,13100.0
2009-11-11 14:10:00,51.63,51.65,51.61,51.64,5600.0,43.7427,43.7597,43.7258,43.7512,5600.0
2009-11-11 14:20:00,51.65,51.65,51.62,51.62,5200.0,43.7597,43.7597,43.7343,43.7343,5200.0
2009-11-11 14:30:00,51.63,51.7,51.63,51.67,8800.0,43.7427,43.802,43.7427,43.7766,8800.0
2009-11-11 14:40:00,51.69,51.69,51.62,51.67,8500.0,43.7936,43.7936,43.7343,43.7766,8500.0
2009-11-11 14:50:00,51.71,51.73,51.67,51.69,9300.0,43.8105,43.8275,43.7766,43.7936,9300.0
2009-11-11 15:00:00,51.7,51.71,51.67,51.68,11700.0,43.802,43.8105,43.7766,43.7851,11700.0
2009-11-11 15:10:00,51.67,51.67,51.59,51.64,10400.0,43.7766,43.7766,43.7088,43.7512,10400.0
2009-11-11 15:20:00,51.63,51.7,51.63,51.7,12700.0,43.7427,43.802,43.7427,43.802,12700.0
2009-11-11 15:30:00,51.7,51.74,51.68,51.71,3200.0,43.802,43.8359,43.7851,43.8105,3200.0
2009-11-11 15:40:00,51.73,51.73,51.65,51.7,11000.0,43.8275,43.8275,43.7597,43.802,11000.0
2009-11-11 15:50:00,51.7,51.77,51.68,51.77,17800.0,43.802,43.8613,43.7851,43.8613,17800.0
2009-11-12 09:30:00,51.68,51.73,51.58,51.58,40200.0,43.7851,43.8275,43.7004,43.7004,40200.0
2009-11-12 09:40:00,51.57,51.71,51.55,51.69,29500.0,43.6919,43.8105,43.675,43.7936,29500.0
2009-11-12 09:50:00,51.72,51.9,51.72,51.86,9600.0,43.819,43.9715,43.819,43.9376,9600.0
2009-11-12 10:00:00,51.89,51.9,51.78,51.78,5900.0,43.963,43.9715,43.8698,43.8698,5900.0
2009-11-12 10:10:00,51.76,51.76,51.69,51.71,5000.0,43.8529,43.8529,43.7936,43.8105,5000.0
2009-11-12 10:20:00,51.67,51.76,51.67,51.76,14500.0,43.7766,43.8529,43.7766,43.8529,14500.0
2009-11-12 10:30:00,51.74,51.76,51.7,51.72,9400.0,43.8359,43.8529,43.802,43.819,9400.0
2009-11-12 10:40:00,51.72,51.81,51.7,51.8,1600.0,43.819,43.8952,43.802,43.8868,1600.0
2009-11-12 10:50:00,51.79,51.8,51.67,51.7,4800.0,43.8783,43.8868,43.7766,43.802,4800.0
2009-11-12 11:00:00,51.69,51.7,51.58,51.6,19100.0,43.7936,43.802,43.7004,43.7173,19100.0
2009-11-12 11:10:00,51.58,51.59,51.46,51.57,46100.0,43.7004,43.7088,43.5987,43.6919,46100.0
2009-11-12 11:20:00,51.55,51.55,51.47,51.51,15100.0,43.675,43.675,43.6072,43.6411,15100.0
2009-11-12 11:30:00,51.51,51.51,51.41,51.41,18300.0,43.6411,43.6411,43.5563,43.5563,18300.0
2009-11-12 11:40:00,51.45,51.5,51.41,51.47,18600.0,43.5902,43.6326,43.5563,43.6072,18600.0
2009-11-12 11:50:00,51.48,51.48,51.42,51.45,7500.0,43.6156,43.6156,43.5648,43.5902,7500.0
2009-11-12 12:00:00,51.45,51.51,51.45,51.48,6100.0,43.5902,43.6411,43.5902,43.6156,6100.0
2009-11-12 12:10:00,51.51,51.53,51.48,51.53,2400.0,43.6411,43.658,43.6156,43.658,2400.0
2009-11-12 12:20:00,51.5,51.51,51.47,51.48,2600.0,43.6326,43.6411,43.6072,43.6156,2600.0
2009-11-12 12:30:00,51.44,51.47,51.41,51.45,4100.0,43.5818,43.6072,43.5563,43.5902,4100.0
2009-11-12 12:40:00,51.44,51.49,51.44,51.48,4600.0,43.5818,43.6241,43.5818,43.6156,4600.0
2009-11-12 12:50:00,51.5,51.55,51.46,51.46,14500.0,43.6326,43.675,43.5987,43.5987,14500.0
2009-11-12 13:00:00,51.46,51.46,51.36,51.38,13200.0,43.5987,43.5987,43.514,43.5309,13200.0
2009-11-12 13:10:00,51.35,51.43,51.34,51.43,3900.0,43.5055,43.5733,43.497,43.5733,3900.0
2009-11-12 13:20:00,51.42,51.42,51.39,51.42,11500.0,43.5648,43.5648,43.5394,43.5648,11500.0
2009-11-12 13:30:00,51.42,51.43,51.41,51.42,3500.0,43.5648,43.5733,43.5563,43.5648,3500.0
2009-11-12 13:40:00,51.41,51.49,51.39,51.47,3900.0,43.5563,43.6241,43.5394,43.6072,3900.0
2009-11-12 13:50:00,51.46,51.46,51.41,51.44,8200.0,43.5987,43.5987,43.5563,43.5818,8200.0
2009-11-12 14:00:00,51.42,51.46,51.41,51.44,6000.0,43.5648,43.5987,43.5563,43.5818,6000.0
2009-11-12 14:10:00,51.45,51.49,51.43,51.43,9400.0,43.5902,43.6241,43.5733,43.5733,9400.0
2009-11-12 14:20:00,51.43,51.44,51.39,51.42,17100.0,43.5733,43.5818,43.5394,43.5648,17100.0
2009-11-12 14:30:00,51.43,51.47,51.4,51.4,11500.0,43.5733,43.6072,43.5479,43.5479,11500.0
2009-11-12 14:40:00,51.39,51.39,51.34,51.34,9800.0,43.5394,43.5394,43.497,43.497,9800.0
2009-11-12 14:50:00,51.33,51.35,51.32,51.35,17400.0,43.4886,43.5055,43.4801,43.5055,17400.0
2009-11-12 15:00:00,51.35,51.36,51.27,51.32,14300.0,43.5055,43.514,43.4377,43.4801,14300.0
2009-11-12 15:10:00,51.32,51.35,51.28,51.34,9000.0,43.4801,43.5055,43.4462,43.497,9000.0
2009-11-12 15:20:00,51.33,51.34,51.29,51.29,5900.0,43.4886,43.497,43.4547,43.4547,5900.0
2009-11-12 15:30:00,51.3,51.32,51.19,51.2,49000.0,43.4631,43.4801,43.3699,43.3784,49000.0
2009-11-12 15:40:00,51.19,51.24,51.19,51.24,15300.0,43.3699,43.4123,43.3699,43.4123,15300.0
2009-11-12 15:50:00,51.23,51.29,51.22,51.27,13600.0,43.4038,43.4547,43.3954,43.4377,13600.0
2009-11-13 09:30:00,51.44,51.46,51.34,51.37,14800.0,43.5818,43.5987,43.497,43.5224,14800.0
2009-11-13 09:40:00,51.36,51.41,51.34,51.39,6300.0,43.514,43.5563,43.497,43.5394,6300.0
2009-11-13 09:50:00,51.39,51.48,51.18,51.25,39100.0,43.5394,43.6156,43.3615,43.4208,39100.0
2009-11-13 10:00:00,51.23,51.41,51.22,51.4,22400.0,43.4038,43.5563,43.3954,43.5479,22400.0
2009-11-13 10:10:00,51.37,51.41,51.37,51.41,300.0,43.5224,43.5563,43.5224,43.5563,300.0
2009-11-13 10:20:00,51.43,51.52,51.43,51.46,4700.0,43.5733,43.6495,43.5733,43.5987,4700.0
2009-11-13 10:30:00,51.47,51.49,51.4,51.48,15200.0,43.6072,43.6241,43.5479,43.6156,15200.0
2009-11-13 10:40:00,51.49,51.61,51.49,51.6,2200.0,43.6241,43.7258,43.6241,43.7173,2200.0
2009-11-13 10:50:00,51.58,51.64,51.58,51.6,1800.0,43.7004,43.7512,43.7004,43.7173,1800.0
2009-11-13 11:00:00,51.59,51.6,51.57,51.6,2500.0,43.7088,43.7173,43.6919,43.7173,2500.0
2009-11-13 11:10:00,51.59,51.59,51.55,51.57,1300.0,43.7088,43.7088,43.675,43.6919,1300.0
2009-11-13 11:20:00,51.56,51.62,51.56,51.6,1800.0,43.6834,43.7343,43.6834,43.7173,1800.0
2009-11-13 11:30:00,51.59,51.66,51.59,51.64,4000.0,43.7088,43.7681,43.7088,43.7512,4000.0
2009-11-13 11:40:00,51.64,51.64,51.55,51.56,7600.0,43.7512,43.7512,43.675,43.6834,7600.0
2009-11-13 11:50:00,51.58,51.58,51.55,51.57,2500.0,43.7004,43.7004,43.675,43.6919,2500.0
2009-11-13 12:00:00,51.55,51.62,51.55,51.6,5500.0,43.675,43.7343,43.675,43.7173,5500.0
2009-11-13 12:10:00,51.6,51.72,51.59,51.72,3000.0,43.7173,43.819,43.7088,43.819,3000.0
2009-11-13 12:20:00,51.7,51.75,51.7,51.73,3900.0,43.802,43.8444,43.802,43.8275,3900.0
2009-11-13 12:30:00,51.74,51.76,51.73,51.76,4600.0,43.8359,43.8529,43.8275,43.8529,4600.0
2009-11-13 12:40:00,51.72,51.74,51.7,51.74,1100.0,43.819,43.8359,43.802,43.8359,1100.0
2009-11-13 12:50:00,51.71,51.73,51.7,51.72,5700.0,43.8105,43.8275,43.802,43.819,5700.0
2009-11-13 13:00:00,51.72,51.73,51.71,51.73,1100.0,43.819,43.8275,43.8105,43.8275,1100.0
2009-11-13 13:10:00,51.73,51.74,51.71,51.71,3900.0,43.8275,43.8359,43.8105,43.8105,3900.0
2009-11-13 13:20:00,51.73,51.74,51.72,51.74,1900.0,43.8275,43.8359,43.819,43.8359,1900.0
2009-11-13 13:30:00,51.74,51.76,51.72,51.75,62800.0,43.8359,43.8529,43.819,43.8444,62800.0
2009-11-13 13:40:00,51.74,51.75,51.68,51.68,2700.0,43.8359,43.8444,43.7851,43.7851,2700.0
2009-11-13 13:50:00,51.67,51.7,51.65,51.67,6900.0,43.7766,43.802,43.7597,43.7766,6900.0
2009-11-13 14:00:00,51.67,51.73,51.67,51.71,15300.0,43.7766,43.8275,43.7766,43.8105,15300.0
2009-11-13 14:10:00,51.68,51.71,51.66,51.66,4700.0,43.7851,43.8105,43.7681,43.7681,4700.0
2009-11-13 14:20:00,51.65,51.65,51.61,51.61,7600.0,43.7597,43.7597,43.7258,43.7258,7600.0
2009-11-13 14:30:00,51.63,51.64,51.5,51.53,79300.0,43.7427,43.7512,43.6326,43.658,79300.0
2009-11-13 14:40:00,51.53,51.56,51.51,51.53,11700.0,43.658,43.6834,43.6411,43.658,11700.0
2009-11-13 14:50:00,51.53,51.54,51.46,51.46,5200.0,43.658,43.6665,43.5987,43.5987,5200.0
2009-11-13 15:00:00,51.45,51.49,51.44,51.49,3400.0,43.5902,43.6241,43.5818,43.6241,3400.0
2009-11-13 15:10:00,51.52,51.55,51.49,51.53,16200.0,43.6495,43.675,43.6241,43.658,16200.0
2009-11-13 15:20:00,51.52,51.54,51.49,51.53,11200.0,43.6495,43.6665,43.6241,43.658,11200.0
2009-11-13 15:30:00,51.53,51.6,51.52,51.57,15200.0,43.658,43.7173,43.6495,43.6919,15200.0
2009-11-13 15:40:00,51.6,51.68,51.6,51.65,10700.0,43.7173,43.7851,43.7173,43.7597,10700.0
2009-11-13 15:50:00,51.64,51.65,51.61,51.62,8300.0,43.7512,43.7597,43.7258,43.7343,8300.0
2009-11-16 09:30:00,51.92,52.04,51.87,52.04,17200.0,43.9884,44.0901,43.9461,44.0901,17200.0
2009-11-16 09:40:00,52.06,52.21,52.06,52.21,20000.0,44.107,44.2341,44.107,44.2341,20000.0
2009-11-16 09:50:00,52.19,52.28,52.19,52.26,25300.0,44.2172,44.2934,44.2172,44.2765,25300.0
2009-11-16 10:00:00,52.27,52.33,52.25,52.32,12900.0,44.285,44.3358,44.268,44.3273,12900.0
2009-11-16 10:10:00,52.32,52.35,52.3,52.3,12500.0,44.3273,44.3527,44.3104,44.3104,12500.0
2009-11-16 10:20:00,52.26,52.32,52.26,52.28,9700.0,44.2765,44.3273,44.2765,44.2934,9700.0
2009-11-16 10:30:00,52.29,52.29,52.25,52.26,3500.0,44.3019,44.3019,44.268,44.2765,3500.0
2009-11-16 10:40:00,52.28,52.29,52.27,52.29,2600.0,44.2934,44.3019,44.285,44.3019,2600.0
2009-11-16 10:50:00,52.29,52.32,52.28,52.32,8600.0,44.3019,44.3273,44.2934,44.3273,8600.0
2009-11-16 11:00:00,52.31,52.31,52.26,52.27,7000.0,44.3188,44.3188,44.2765,44.285,7000.0
2009-11-16 11:10:00,52.27,52.27,52.24,52.24,6200.0,44.285,44.285,44.2595,44.2595,6200.0
2009-11-16 11:20:00,52.26,52.27,52.24,52.25,7400.0,44.2765,44.285,44.2595,44.268,7400.0
2009-11-16 11:30:00,52.29,52.34,52.29,52.32,19800.0,44.3019,44.3443,44.3019,44.3273,19800.0
2009-11-16 11:40:00,52.32,52.35,52.3,52.31,7900.0,44.3273,44.3527,44.3104,44.3188,7900.0
2009-11-16 11:50:00,52.35,52.35,52.33,52.33,1900.0,44.3527,44.3527,44.3358,44.3358,1900.0
2009-11-16 12:00:00,52.35,52.36,52.33,52.33,6300.0,44.3527,44.3612,44.3358,44.3358,6300.0
2009-11-16 12:10:00,52.31,52.35,52.23,52.24,18000.0,44.3188,44.3527,44.2511,44.2595,18000.0
2009-11-16 12:20:00,52.25,52.26,52.16,52.25,58900.0,44.268,44.2765,44.1918,44.268,58900.0
2009-11-16 12:30:00,52.24,52.26,52.21,52.25,12000.0,44.2595,44.2765,44.2341,44.268,12000.0
2009-11-16 12:40:00,52.23,52.32,52.23,52.31,23000.0,44.2511,44.3273,44.2511,44.3188,23000.0
2009-11-16 12:50:00,52.31,52.36,52.29,52.34,8500.0,44.3188,44.3612,44.3019,44.3443,8500.0
2009-11-16 13:00:00,52.34,52.41,52.34,52.34,6800.0,44.3443,44.4036,44.3443,44.3443,6800.0
2009-11-16 13:10:00,52.35,52.35,52.3,52.3,29900.0,44.3527,44.3527,44.3104,44.3104,29900.0
2009-11-16 13:20:00,52.3,52.3,52.29,52.29,5700.0,44.3104,44.3104,44.3019,44.3019,5700.0
2009-11-16 13:30:00,52.29,52.38,52.29,52.37,13300.0,44.3019,44.3782,44.3019,44.3697,13300.0
2009-11-16 13:40:00,52.35,52.37,52.33,52.37,9700.0,44.3527,44.3697,44.3358,44.3697,9700.0
2009-11-16 13:50:00,52.36,52.37,52.35,52.37,3800.0,44.3612,44.3697,44.3527,44.3697,3800.0
2009-11-16 14:00:00,52.37,52.42,52.37,52.41,15900.0,44.3697,44.412,44.3697,44.4036,15900.0
2009-11-16 14:10:00,52.41,52.43,52.41,52.43,900.0,44.4036,44.4205,44.4036,44.4205,900.0
2009-11-16 14:20:00,52.44,52.44,52.42,52.42,1100.0,44.429,44.429,44.412,44.412,1100.0
2009-11-16 14:30:00,52.42,52.44,52.41,52.41,2900.0,44.412,44.429,44.4036,44.4036,2900.0
2009-11-16 14:40:00,52.42,52.44,52.4,52.4,3000.0,44.412,44.429,44.3951,44.3951,3000.0
2009-11-16 14:50:00,52.4,52.4,52.32,52.35,8800.0,44.3951,44.3951,44.3273,44.3527,8800.0
2009-11-16 15:00:00,52.37,52.37,52.3,52.3,16000.0,44.3697,44.3697,44.3104,44.3104,16000.0
2009-11-16 15:10:00,52.3,52.3,52.16,52.16,32000.0,44.3104,44.3104,44.1918,44.1918,32000.0
2009-11-16 15:20:00,52.12,52.21,52.11,52.18,7600.0,44.1579,44.2341,44.1494,44.2087,7600.0
2009-11-16 15:30:00,52.14,52.23,52.14,52.23,10400.0,44.1748,44.2511,44.1748,44.2511,10400.0
2009-11-16 15:40:00,52.27,52.27,52.18,52.23,9500.0,44.285,44.285,44.2087,44.2511,9500.0
2009-11-16 15:50:00,52.24,52.31,52.24,52.31,18400.0,44.2595,44.3188,44.2595,44.3188,18400.0
2009-11-17 09:30:00,52.2,52.2,52.07,52.19,5800.0,44.2257,44.2257,44.1155,44.2172,5800.0
2009-11-17 09:40:00,52.19,52.28,52.19,52.23,3600.0,44.2172,44.2934,44.2172,44.2511,3600.0
2009-11-17 09:50:00,52.27,52.3,52.21,52.22,4600.0,44.285,44.3104,44.2341,44.2426,4600.0
2009-11-17 10:00:00,52.25,52.25,52.11,52.15,2100.0,44.268,44.268,44.1494,44.1833,2100.0
2009-11-17 10:10:00,52.17,52.21,52.13,52.21,6700.0,44.2002,44.2341,44.1663,44.2341,6700.0
2009-11-17 10:20:00,52.18,52.23,52.18,52.21,7500.0,44.2087,44.2511,44.2087,44.2341,7500.0
2009-11-17 10:30:00,52.2,52.2,52.08,52.08,5100.0,44.2257,44.2257,44.124,44.124,5100.0
2009-11-17 10:40:00,52.06,52.06,52.01,52.01,3500.0,44.107,44.107,44.0647,44.0647,3500.0
2009-11-17 10:50:00,52.0,52.06,51.97,52.06,6800.0,44.0562,44.107,44.0308,44.107,6800.0
2009-11-17 11:00:00,52.06,52.08,52.02,52.08,2600.0,44.107,44.124,44.0732,44.124,2600.0
2009-11-17 11:10:00,52.09,52.09,51.96,51.98,2200.0,44.1325,44.1325,44.0223,44.0393,2200.0
2009-11-17 11:20:00,51.94,52.04,51.94,52.01,9500.0,44.0054,44.0901,44.0054,44.0647,9500.0
2009-11-17 11:30:00,52.0,52.08,52.0,52.08,12000.0,44.0562,44.124,44.0562,44.124,12000.0
2009-11-17 11:40:00,52.05,52.06,52.01,52.02,9900.0,44.0986,44.107,44.0647,44.0732,9900.0
2009-11-17 11:50:00,52.04,52.1,52.04,52.09,31300.0,44.0901,44.1409,44.0901,44.1325,31300.0
2009-11-17 12:00:00,52.07,52.11,52.05,52.11,14600.0,44.1155,44.1494,44.0986,44.1494,14600.0
2009-11-17 12:10:00,52.14,52.17,52.13,52.17,4100.0,44.1748,44.2002,44.1663,44.2002,4100.0
2009-11-17 12:20:00,52.14,52.22,52.14,52.17,9700.0,44.1748,44.2426,44.1748,44.2002,9700.0
2009-11-17 12:30:00,52.2,52.24,52.18,52.22,5300.0,44.2257,44.2595,44.2087,44.2426,5300.0
2009-11-17 12:40:00,52.2,52.2,52.16,52.19,4900.0,44.2257,44.2257,44.1918,44.2172,4900.0
2009-11-17 12:50:00,52.16,52.19,52.16,52.17,3700.0,44.1918,44.2172,44.1918,44.2002,3700.0
2009-11-17 13:00:00,52.17,52.17,52.1,52.13,14300.0,44.2002,44.2002,44.1409,44.1663,14300.0
2009-11-17 13:10:00,52.13,52.18,52.12,52.17,23500.0,44.1663,44.2087,44.1579,44.2002,23500.0
2009-11-17 13:20:00,52.21,52.22,52.16,52.17,7000.0,44.2341,44.2426,44.1918,44.2002,7000.0
2009-11-17 13:30:00,52.17,52.2,52.15,52.19,44300.0,44.2002,44.2257,44.1833,44.2172,44300.0
2009-11-17 13:40:00,52.19,52.29,52.19,52.29,16500.0,44.2172,44.3019,44.2172,44.3019,16500.0
2009-11-17 13:50:00,52.29,52.29,52.25,52.25,8200.0,44.3019,44.3019,44.268,44.268,8200.0
2009-11-17 14:00:00,52.25,52.26,52.22,52.23,8300.0,44.268,44.2765,44.2426,44.2511,8300.0
2009-11-17 14:10:00,52.2,52.23,52.19,52.23,9000.0,44.2257,44.2511,44.2172,44.2511,9000.0
2009-11-17 14:20:00,52.23,52.24,52.19,52.19,8000.0,44.2511,44.2595,44.2172,44.2172,8000.0
2009-11-17 14:30:00,52.2,52.23,52.18,52.21,6700.0,44.2257,44.2511,44.2087,44.2341,6700.0
2009-11-17 14:40:00,52.23,52.26,52.21,52.22,7700.0,44.2511,44.2765,44.2341,44.2426,7700.0
2009-11-17 14:50:00,52.22,52.22,52.18,52.22,10700.0,44.2426,44.2426,44.2087,44.2426,10700.0
2009-11-17 15:00:00,52.23,52.29,52.22,52.25,4500.0,44.2511,44.3019,44.2426,44.268,4500.0
2009-11-17 15:10:00,52.27,52.3,52.24,52.25,11500.0,44.285,44.3104,44.2595,44.268,11500.0
2009-11-17 15:20:00,52.27,52.32,52.27,52.32,2700.0,44.285,44.3273,44.285,44.3273,2700.0
2009-11-17 15:30:00,52.31,52.33,52.27,52.28,17300.0,44.3188,44.3358,44.285,44.2934,17300.0
2009-11-17 15:40:00,52.28,52.35,52.28,52.35,30600.0,44.2934,44.3527,44.2934,44.3527,30600.0
2009-11-17 15:50:00,52.35,52.36,52.31,52.35,13900.0,44.3527,44.3612,44.3188,44.3527,13900.0
2009-11-18 09:30:00,52.26,52.37,52.22,52.24,22400.0,44.2765,44.3697,44.2426,44.2595,22400.0
2009-11-18 09:40:00,52.22,52.29,52.2,52.21,10100.0,44.2426,44.3019,44.2257,44.2341,10100.0
2009-11-18 09:50:00,52.19,52.19,51.99,52.01,13500.0,44.2172,44.2172,44.0477,44.0647,13500.0
2009-11-18 10:00:00,52.02,52.04,51.99,52.04,11400.0,44.0732,44.0901,44.0477,44.0901,11400.0
2009-11-18 10:10:00,52.02,52.02,51.92,52.01,7700.0,44.0732,44.0732,43.9884,44.0647,7700.0
2009-11-18 10:20:00,52.02,52.06,52.02,52.06,2100.0,44.0732,44.107,44.0732,44.107,2100.0
2009-11-18 10:30:00,52.08,52.09,52.03,52.09,2800.0,44.124,44.1325,44.0816,44.1325,2800.0
2009-11-18 10:40:00,52.17,52.18,52.12,52.13,4800.0,44.2002,44.2087,44.1579,44.1663,4800.0
2009-11-18 10:50:00,52.14,52.14,52.11,52.12,2500.0,44.1748,44.1748,44.1494,44.1579,2500.0
2009-11-18 11:00:00,52.16,52.23,52.14,52.14,6400.0,44.1918,44.2511,44.1748,44.1748,6400.0
2009-11-18 11:10:00,52.12,52.12,52.05,52.12,32200.0,44.1579,44.1579,44.0986,44.1579,32200.0
2009-11-18 11:20:00,52.12,52.17,52.12,52.17,47100.0,44.1579,44.2002,44.1579,44.2002,47100.0
2009-11-18 11:30:00,52.15,52.15,52.1,52.12,7400.0,44.1833,44.1833,44.1409,44.1579,7400.0
2009-11-18 11:40:00,52.12,52.17,52.12,52.15,2500.0,44.1579,44.2002,44.1579,44.1833,2500.0
2009-11-18 11:50:00,52.15,52.16,52.14,52.15,3000.0,44.1833,44.1918,44.1748,44.1833,3000.0
2009-11-18 12:00:00,52.17,52.17,52.12,52.16,4800.0,44.2002,44.2002,44.1579,44.1918,4800.0
2009-11-18 12:10:00,52.16,52.16,52.1,52.1,3600.0,44.1918,44.1918,44.1409,44.1409,3600.0
2009-11-18 12:20:00,52.09,52.11,52.06,52.1,8000.0,44.1325,44.1494,44.107,44.1409,8000.0
2009-11-18 12:30:00,52.08,52.11,52.08,52.11,4400.0,44.124,44.1494,44.124,44.1494,4400.0
2009-11-18 12:40:00,52.11,52.14,52.11,52.11,2000.0,44.1494,44.1748,44.1494,44.1494,2000.0
2009-11-18 12:50:00,52.1,52.12,52.02,52.02,5400.0,44.1409,44.1579,44.0732,44.0732,5400.0
2009-11-18 13:00:00,52.03,52.03,51.98,52.01,9200.0,44.0816,44.0816,44.0393,44.0647,9200.0
2009-11-18 13:10:00,52.01,52.01,51.95,51.95,10600.0,44.0647,44.0647,44.0138,44.0138,10600.0
2009-11-18 13:20:00,51.97,51.97,51.94,51.96,2900.0,44.0308,44.0308,44.0054,44.0223,2900.0
2009-11-18 13:30:00,52.0,52.03,52.0,52.03,7600.0,44.0562,44.0816,44.0562,44.0816,7600.0
2009-11-18 13:40:00,52.05,52.06,52.03,52.04,4700.0,44.0986,44.107,44.0816,44.0901,4700.0
2009-11-18 13:50:00,52.04,52.05,52.03,52.03,2900.0,44.0901,44.0986,44.0816,44.0816,2900.0
2009-11-18 14:00:00,52.03,52.08,52.03,52.08,7000.0,44.0816,44.124,44.0816,44.124,7000.0
2009-11-18 14:10:00,52.09,52.12,52.09,52.09,39800.0,44.1325,44.1579,44.1325,44.1325,39800.0
2009-11-18 14:20:00,52.09,52.1,52.07,52.07,4400.0,44.1325,44.1409,44.1155,44.1155,4400.0
2009-11-18 14:30:00,52.06,52.08,52.05,52.06,9000.0,44.107,44.124,44.0986,44.107,9000.0
2009-11-18 14:40:00,52.07,52.09,52.03,52.04,5200.0,44.1155,44.1325,44.0816,44.0901,5200.0
2009-11-18 14:50:00,52.04,52.05,52.0,52.03,6200.0,44.0901,44.0986,44.0562,44.0816,6200.0
2009-11-18 15:00:00,52.04,52.11,52.04,52.11,4700.0,44.0901,44.1494,44.0901,44.1494,4700.0
2009-11-18 15:10:00,52.11,52.13,52.1,52.13,18700.0,44.1494,44.1663,44.1409,44.1663,18700.0
2009-11-18 15:20:00,52.13,52.16,52.1,52.13,12300.0,44.1663,44.1918,44.1409,44.1663,12300.0
2009-11-18 15:30:00,52.13,52.14,52.09,52.12,9500.0,44.1663,44.1748,44.1325,44.1579,9500.0
2009-11-18 15:40:00,52.12,52.15,52.11,52.14,7000.0,44.1579,44.1833,44.1494,44.1748,7000.0
2009-11-18 15:50:00,52.16,52.21,52.16,52.21,6300.0,44.1918,44.2341,44.1918,44.2341,6300.0
2009-11-19 09:30:00,51.91,51.91,51.56,51.58,18300.0,43.98,43.98,43.6834,43.7004,18300.0
2009-11-19 09:40:00,51.55,51.55,51.4,51.46,17300.0,43.675,43.675,43.5479,43.5987,17300.0
2009-11-19 09:50:00,51.45,51.45,51.28,51.33,5800.0,43.5902,43.5902,43.4462,43.4886,5800.0
2009-11-19 10:00:00,51.34,51.39,51.28,51.39,30500.0,43.497,43.5394,43.4462,43.5394,30500.0
2009-11-19 10:10:00,51.42,51.44,51.39,51.4,4200.0,43.5648,43.5818,43.5394,43.5479,4200.0
2009-11-19 10:20:00,51.39,51.48,51.39,51.45,1900.0,43.5394,43.6156,43.5394,43.5902,1900.0
2009-11-19 10:30:00,51.44,51.44,51.38,51.39,4100.0,43.5818,43.5818,43.5309,43.5394,4100.0
2009-11-19 10:40:00,51.39,51.41,51.27,51.27,7500.0,43.5394,43.5563,43.4377,43.4377,7500.0
2009-11-19 10:50:00,51.28,51.3,51.25,51.27,3000.0,43.4462,43.4631,43.4208,43.4377,3000.0
2009-11-19 11:00:00,51.28,51.28,51.21,51.23,18400.0,43.4462,43.4462,43.3869,43.4038,18400.0
2009-11-19 11:10:00,51.22,51.3,51.22,51.29,2200.0,43.3954,43.4631,43.3954,43.4547,2200.0
2009-11-19 11:20:00,51.28,51.31,51.26,51.31,5800.0,43.4462,43.4716,43.4293,43.4716,5800.0
2009-11-19 11:30:00,51.3,51.32,51.29,51.32,1300.0,43.4631,43.4801,43.4547,43.4801,1300.0
2009-11-19 11:40:00,51.34,51.34,51.32,51.33,2900.0,43.497,43.497,43.4801,43.4886,2900.0
2009-11-19 11:50:00,51.32,51.41,51.31,51.41,15200.0,43.4801,43.5563,43.4716,43.5563,15200.0
2009-11-19 12:00:00,51.39,51.42,51.39,51.41,19500.0,43.5394,43.5648,43.5394,43.5563,19500.0
2009-11-19 12:10:00,51.41,51.42,51.38,51.4,11700.0,43.5563,43.5648,43.5309,43.5479,11700.0
2009-11-19 12:20:00,51.43,51.46,51.41,51.45,9700.0,43.5733,43.5987,43.5563,43.5902,9700.0
2009-11-19 12:30:00,51.46,51.49,51.45,51.46,8900.0,43.5987,43.6241,43.5902,43.5987,8900.0
2009-11-19 12:40:00,51.48,51.48,51.42,51.42,8600.0,43.6156,43.6156,43.5648,43.5648,8600.0
2009-11-19 12:50:00,51.41,51.41,51.36,51.4,1300.0,43.5563,43.5563,43.514,43.5479,1300.0
2009-11-19 13:00:00,51.38,51.47,51.38,51.47,3000.0,43.5309,43.6072,43.5309,43.6072,3000.0
2009-11-19 13:10:00,51.41,51.41,51.34,51.36,4500.0,43.5563,43.5563,43.497,43.514,4500.0
2009-11-19 13:20:00,51.35,51.4,51.33,51.37,9400.0,43.5055,43.5479,43.4886,43.5224,9400.0
2009-11-19 13:30:00,51.39,51.45,51.39,51.44,4200.0,43.5394,43.5902,43.5394,43.5818,4200.0
2009-11-19 13:40:00,51.45,51.46,51.41,51.43,18300.0,43.5902,43.5987,43.5563,43.5733,18300.0
2009-11-19 13:50:00,51.47,51.48,51.44,51.45,4000.0,43.6072,43.6156,43.5818,43.5902,4000.0
2009-11-19 14:00:00,51.46,51.46,51.37,51.37,6300.0,43.5987,43.5987,43.5224,43.5224,6300.0
2009-11-19 14:10:00,51.4,51.4,51.35,51.4,4400.0,43.5479,43.5479,43.5055,43.5479,4400.0
2009-11-19 14:20:00,51.41,51.49,51.41,51.45,3800.0,43.5563,43.6241,43.5563,43.5902,3800.0
2009-11-19 14:30:00,51.45,51.48,51.45,51.47,3200.0,43.5902,43.6156,43.5902,43.6072,3200.0
2009-11-19 14:40:00,51.46,51.51,51.45,51.46,11200.0,43.5987,43.6411,43.5902,43.5987,11200.0
2009-11-19 14:50:00,51.51,51.56,51.5,51.51,4000.0,43.6411,43.6834,43.6326,43.6411,4000.0
2009-11-19 15:00:00,51.5,51.52,51.45,51.48,3700.0,43.6326,43.6495,43.5902,43.6156,3700.0
2009-11-19 15:10:00,51.48,51.54,51.46,51.53,23800.0,43.6156,43.6665,43.5987,43.658,23800.0
2009-11-19 15:20:00,51.53,51.53,51.49,51.49,4300.0,43.658,43.658,43.6241,43.6241,4300.0
2009-11-19 15:30:00,51.5,51.52,51.47,51.49,5500.0,43.6326,43.6495,43.6072,43.6241,5500.0
2009-11-19 15:40:00,51.5,51.63,51.49,51.62,24100.0,43.6326,43.7427,43.6241,43.7343,24100.0
2009-11-19 15:50:00,51.64,51.64,51.57,51.58,11900.0,43.7512,43.7512,43.6919,43.7004,11900.0
2009-11-20 09:30:00,51.33,51.45,51.28,51.45,32600.0,43.4886,43.5902,43.4462,43.5902,32600.0
2009-11-20 09:40:00,51.49,51.5,51.39,51.41,8600.0,43.6241,43.6326,43.5394,43.5563,8600.0
2009-11-20 09:50:00,51.41,51.42,51.3,51.33,5700.0,43.5563,43.5648,43.4631,43.4886,5700.0
2009-11-20 10:00:00,51.27,51.32,51.24,51.29,7000.0,43.4377,43.4801,43.4123,43.4547,7000.0
2009-11-20 10:10:00,51.31,51.39,51.3,51.35,11800.0,43.4716,43.5394,43.4631,43.5055,11800.0
2009-11-20 10:20:00,51.38,51.38,51.29,51.35,18900.0,43.5309,43.5309,43.4547,43.5055,18900.0
2009-11-20 10:30:00,51.36,51.36,51.29,51.31,7400.0,43.514,43.514,43.4547,43.4716,7400.0
2009-11-20 10:40:00,51.29,51.31,51.21,51.26,5900.0,43.4547,43.4716,43.3869,43.4293,5900.0
2009-11-20 10:50:00,51.26,51.26,51.21,51.22,11600.0,43.4293,43.4293,43.3869,43.3954,11600.0
2009-11-20 11:00:00,51.22,51.29,51.21,51.25,5500.0,43.3954,43.4547,43.3869,43.4208,5500.0
2009-11-20 11:10:00,51.26,51.26,51.17,51.21,3400.0,43.4293,43.4293,43.353,43.3869,3400.0
2009-11-20 11:20:00,51.2,51.23,51.18,51.18,10200.0,43.3784,43.4038,43.3615,43.3615,10200.0
2009-11-20 11:30:00,51.19,51.22,51.16,51.22,11200.0,43.3699,43.3954,43.3445,43.3954,11200.0
2009-11-20 11:40:00,51.2,51.24,51.17,51.23,5500.0,43.3784,43.4123,43.353,43.4038,5500.0
2009-11-20 11:50:00,51.24,51.26,51.23,51.26,3000.0,43.4123,43.4293,43.4038,43.4293,3000.0
2009-11-20 12:00:00,51.23,51.23,51.22,51.22,6300.0,43.4038,43.4038,43.3954,43.3954,6300.0
2009-11-20 12:10:00,51.24,51.24,51.22,51.23,6700.0,43.4123,43.4123,43.3954,43.4038,6700.0
2009-11-20 12:20:00,51.22,51.22,51.18,51.19,5200.0,43.3954,43.3954,43.3615,43.3699,5200.0
2009-11-20 12:30:00,51.2,51.21,51.18,51.2,4200.0,43.3784,43.3869,43.3615,43.3784,4200.0
2009-11-20 12:40:00,51.2,51.22,51.2,51.2,1100.0,43.3784,43.3954,43.3784,43.3784,1100.0
2009-11-20 12:50:00,51.19,51.2,51.18,51.2,3000.0,43.3699,43.3784,43.3615,43.3784,3000.0
2009-11-20 13:00:00,51.21,51.23,51.21,51.23,14200.0,43.3869,43.4038,43.3869,43.4038,14200.0
2009-11-20 13:10:00,51.23,51.25,51.23,51.23,9000.0,43.4038,43.4208,43.4038,43.4038,9000.0
2009-11-20 13:20:00,51.22,51.23,51.21,51.22,900.0,43.3954,43.4038,43.3869,43.3954,900.0
2009-11-20 13:30:00,51.23,51.24,51.21,51.24,13000.0,43.4038,43.4123,43.3869,43.4123,13000.0
2009-11-20 13:40:00,51.23,51.33,51.23,51.33,5800.0,43.4038,43.4886,43.4038,43.4886,5800.0
2009-11-20 13:50:00,51.32,51.33,51.31,51.32,5800.0,43.4801,43.4886,43.4716,43.4801,5800.0
2009-11-20 14:00:00,51.32,51.34,51.3,51.32,3200.0,43.4801,43.497,43.4631,43.4801,3200.0
2009-11-20 14:10:00,51.34,51.35,51.33,51.33,4000.0,43.497,43.5055,43.4886,43.4886,4000.0
2009-11-20 14:20:00,51.32,51.36,51.31,51.36,7200.0,43.4801,43.514,43.4716,43.514,7200.0
2009-11-20 14:30:00,51.36,51.39,51.34,51.39,15300.0,43.514,43.5394,43.497,43.5394,15300.0
2009-11-20 14:40:00,51.4,51.4,51.32,51.33,5800.0,43.5479,43.5479,43.4801,43.4886,5800.0
2009-11-20 14:50:00,51.33,51.33,51.3,51.3,3700.0,43.4886,43.4886,43.4631,43.4631,3700.0
2009-11-20 15:00:00,51.31,51.33,51.31,51.33,5500.0,43.4716,43.4886,43.4716,43.4886,5500.0
2009-11-20 15:10:00,51.33,51.33,51.31,51.33,4000.0,43.4886,43.4886,43.4716,43.4886,4000.0
2009-11-20 15:20:00,51.35,51.41,51.35,51.39,15300.0,43.5055,43.5563,43.5055,43.5394,15300.0
2009-11-20 15:30:00,51.39,51.47,51.39,51.43,15200.0,43.5394,43.6072,43.5394,43.5733,15200.0
2009-11-20 15:40:00,51.42,51.46,51.38,51.4,16200.0,43.5648,43.5987,43.5309,43.5479,16200.0
2009-11-20 15:50:00,51.39,51.4,51.37,51.4,15400.0,43.5394,43.5479,43.5224,43.5479,15400.0
2009-11-23 09:30:00,51.93,52.1,51.93,52.08,22800.0,43.9969,44.1409,43.9969,44.124,22800.0
2009-11-23 09:40:00,52.08,52.21,52.08,52.2,11000.0,44.124,44.2341,44.124,44.2257,11000.0
2009-11-23 09:50:00,52.19,52.22,52.15,52.2,9600.0,44.2172,44.2426,44.1833,44.2257,9600.0
2009-11-23 10:00:00,52.25,52.31,52.22,52.29,23800.0,44.268,44.3188,44.2426,44.3019,23800.0
2009-11-23 10:10:00,52.26,52.28,52.24,52.25,8400.0,44.2765,44.2934,44.2595,44.268,8400.0
2009-11-23 10:20:00,52.23,52.27,52.23,52.24,6500.0,44.2511,44.285,44.2511,44.2595,6500.0
2009-11-23 10:30:00,52.27,52.27,52.23,52.25,8400.0,44.285,44.285,44.2511,44.268,8400.0
2009-11-23 10:40:00,52.24,52.25,52.2,52.2,5400.0,44.2595,44.268,44.2257,44.2257,5400.0
2009-11-23 10:50:00,52.21,52.21,52.13,52.15,12900.0,44.2341,44.2341,44.1663,44.1833,12900.0
2009-11-23 11:00:00,52.16,52.19,52.16,52.18,9500.0,44.1918,44.2172,44.1918,44.2087,9500.0
2009-11-23 11:10:00,52.18,52.19,52.15,52.18,17300.0,44.2087,44.2172,44.1833,44.2087,17300.0
2009-11-23 11:20:00,52.18,52.19,52.15,52.15,8500.0,44.2087,44.2172,44.1833,44.1833,8500.0
2009-11-23 11:30:00,52.14,52.17,52.14,52.15,12100.0,44.1748,44.2002,44.1748,44.1833,12100.0
2009-11-23 11:40:00,52.15,52.16,52.13,52.15,15100.0,44.1833,44.1918,44.1663,44.1833,15100.0
2009-11-23 11:50:00,52.15,52.15,52.05,52.07,16800.0,44.1833,44.1833,44.0986,44.1155,16800.0
2009-11-23 12:00:00,52.07,52.1,52.07,52.1,11400.0,44.1155,44.1409,44.1155,44.1409,11400.0
2009-11-23 12:10:00,52.1,52.1,52.07,52.08,7900.0,44.1409,44.1409,44.1155,44.124,7900.0
2009-11-23 12:20:00,52.07,52.08,52.03,52.03,8000.0,44.1155,44.124,44.0816,44.0816,8000.0
2009-11-23 12:30:00,52.03,52.03,51.97,52.02,7600.0,44.0816,44.0816,44.0308,44.0732,7600.0
2009-11-23 12:40:00,52.02,52.07,52.02,52.05,12700.0,44.0732,44.1155,44.0732,44.0986,12700.0
2009-11-23 12:50:00,52.03,52.04,52.01,52.04,7400.0,44.0816,44.0901,44.0647,44.0901,7400.0
2009-11-23 13:00:00,52.04,52.04,52.01,52.02,9900.0,44.0901,44.0901,44.0647,44.0732,9900.0
2009-11-23 13:10:00,52.02,52.03,51.98,52.01,9100.0,44.0732,44.0816,44.0393,44.0647,9100.0
2009-11-23 13:20:00,52.02,52.04,52.01,52.02,7400.0,44.0732,44.0901,44.0647,44.0732,7400.0
2009-11-23 13:30:00,52.02,52.05,51.99,52.04,11100.0,44.0732,44.0986,44.0477,44.0901,11100.0
2009-11-23 13:40:00,52.04,52.04,51.99,52.0,9900.0,44.0901,44.0901,44.0477,44.0562,9900.0
2009-11-23 13:50:00,52.01,52.01,51.94,51.97,13100.0,44.0647,44.0647,44.0054,44.0308,13100.0
2009-11-23 14:00:00,51.98,51.98,51.94,51.95,18700.0,44.0393,44.0393,44.0054,44.0138,18700.0
2009-11-23 14:10:00,51.95,51.95,51.9,51.92,13200.0,44.0138,44.0138,43.9715,43.9884,13200.0
2009-11-23 14:20:00,51.92,51.95,51.91,51.95,13200.0,43.9884,44.0138,43.98,44.0138,13200.0
2009-11-23 14:30:00,51.95,51.98,51.94,51.96,21000.0,44.0138,44.0393,44.0054,44.0223,21000.0
2009-11-23 14:40:00,51.95,51.98,51.95,51.98,22900.0,44.0138,44.0393,44.0138,44.0393,22900.0
2009-11-23 14:50:00,51.99,51.99,51.96,51.96,16400.0,44.0477,44.0477,44.0223,44.0223,16400.0
2009-11-23 15:00:00,51.95,52.0,51.95,51.99,17500.0,44.0138,44.0562,44.0138,44.0477,17500.0
2009-11-23 15:10:00,51.98,52.02,51.98,52.02,21000.0,44.0393,44.0732,44.0393,44.0732,21000.0
2009-11-23 15:20:00,52.02,52.02,51.95,51.95,14900.0,44.0732,44.0732,44.0138,44.0138,14900.0
2009-11-23 15:30:00,51.96,51.97,51.86,51.91,21200.0,44.0223,44.0308,43.9376,43.98,21200.0
2009-11-23 15:40:00,51.91,51.92,51.88,51.92,27700.0,43.98,43.9884,43.9545,43.9884,27700.0
2009-11-23 15:50:00,51.92,52.0,51.91,52.0,48500.0,43.9884,44.0562,43.98,44.0562,48500.0
2009-11-24 09:30:00,51.98,52.09,51.9,51.95,18500.0,44.0393,44.1325,43.9715,44.0138,18500.0
2009-11-24 09:40:00,51.94,52.0,51.83,51.87,6100.0,44.0054,44.0562,43.9122,43.9461,6100.0
2009-11-24 09:50:00,51.84,51.84,51.65,51.66,30300.0,43.9206,43.9206,43.7597,43.7681,30300.0
2009-11-24 10:00:00,51.68,51.91,51.63,51.66,57500.0,43.7851,43.98,43.7427,43.7681,57500.0
2009-11-24 10:10:00,51.66,51.76,51.64,51.75,15400.0,43.7681,43.8529,43.7512,43.8444,15400.0
2009-11-24 10:20:00,51.75,51.77,51.74,51.74,5700.0,43.8444,43.8613,43.8359,43.8359,5700.0
2009-11-24 10:30:00,51.74,51.87,51.74,51.87,9500.0,43.8359,43.9461,43.8359,43.9461,9500.0
2009-11-24 10:40:00,51.91,51.99,51.89,51.96,18700.0,43.98,44.0477,43.963,44.0223,18700.0
2009-11-24 10:50:00,51.96,51.97,51.92,51.92,65000.0,44.0223,44.0308,43.9884,43.9884,65000.0
2009-11-24 11:00:00,51.93,51.95,51.91,51.94,7000.0,43.9969,44.0138,43.98,44.0054,7000.0
2009-11-24 11:10:00,51.94,51.94,51.83,51.83,6100.0,44.0054,44.0054,43.9122,43.9122,6100.0
2009-11-24 11:20:00,51.82,51.83,51.8,51.8,2200.0,43.9037,43.9122,43.8868,43.8868,2200.0
2009-11-24 11:30:00,51.78,51.82,51.76,51.8,13000.0,43.8698,43.9037,43.8529,43.8868,13000.0
2009-11-24 11:40:00,51.81,51.82,51.78,51.82,5500.0,43.8952,43.9037,43.8698,43.9037,5500.0
2009-11-24 11:50:00,51.83,51.86,51.81,51.86,5200.0,43.9122,43.9376,43.8952,43.9376,5200.0
2009-11-24 12:00:00,51.87,51.87,51.83,51.84,13000.0,43.9461,43.9461,43.9122,43.9206,13000.0
2009-11-24 12:10:00,51.84,51.87,51.83,51.85,5600.0,43.9206,43.9461,43.9122,43.9291,5600.0
2009-11-24 12:20:00,51.85,51.86,51.84,51.86,2300.0,43.9291,43.9376,43.9206,43.9376,2300.0
2009-11-24 12:30:00,51.85,51.86,51.85,51.86,1300.0,43.9291,43.9376,43.9291,43.9376,1300.0
2009-11-24 12:40:00,51.85,51.85,51.78,51.8,5500.0,43.9291,43.9291,43.8698,43.8868,5500.0
2009-11-24 12:50:00,51.79,51.79,51.78,51.79,1000.0,43.8783,43.8783,43.8698,43.8783,1000.0
2009-11-24 13:00:00,51.8,51.86,51.79,51.85,12000.0,43.8868,43.9376,43.8783,43.9291,12000.0
2009-11-24 13:10:00,51.86,51.88,51.86,51.87,7600.0,43.9376,43.9545,43.9376,43.9461,7600.0
2009-11-24 13:20:00,51.88,51.88,51.86,51.86,16300.0,43.9545,43.9545,43.9376,43.9376,16300.0
2009-11-24 13:30:00,51.87,51.88,51.86,51.88,2000.0,43.9461,43.9545,43.9376,43.9545,2000.0
2009-11-24 13:40:00,51.87,51.88,51.85,51.87,3800.0,43.9461,43.9545,43.9291,43.9461,3800.0
2009-11-24 13:50:00,51.86,51.87,51.83,51.86,2600.0,43.9376,43.9461,43.9122,43.9376,2600.0
2009-11-24 14:00:00,51.87,51.9,51.82,51.9,13300.0,43.9461,43.9715,43.9037,43.9715,13300.0
2009-11-24 14:10:00,51.92,51.93,51.9,51.93,8200.0,43.9884,43.9969,43.9715,43.9969,8200.0
2009-11-24 14:20:00,51.92,51.98,51.92,51.96,11000.0,43.9884,44.0393,43.9884,44.0223,11000.0
2009-11-24 14:30:00,51.95,51.98,51.94,51.97,12400.0,44.0138,44.0393,44.0054,44.0308,12400.0
2009-11-24 14:40:00,51.98,52.07,51.98,52.06,17300.0,44.0393,44.1155,44.0393,44.107,17300.0
2009-11-24 14:50:00,52.06,52.07,52.04,52.04,4100.0,44.107,44.1155,44.0901,44.0901,4100.0
2009-11-24 15:00:00,52.04,52.06,52.03,52.03,3300.0,44.0901,44.107,44.0816,44.0816,3300.0
2009-11-24 15:10:00,52.04,52.04,51.99,52.0,3300.0,44.0901,44.0901,44.0477,44.0562,3300.0
2009-11-24 15:20:00,51.98,52.03,51.98,52.01,4200.0,44.0393,44.0816,44.0393,44.0647,4200.0
2009-11-24 15:30:00,52.0,52.01,51.96,51.98,16800.0,44.0562,44.0647,44.0223,44.0393,16800.0
2009-11-24 15:40:00,51.99,51.99,51.93,51.94,6900.0,44.0477,44.0477,43.9969,44.0054,6900.0
2009-11-24 15:50:00,51.94,51.98,51.94,51.98,9000.0,44.0054,44.0393,44.0054,44.0393,9000.0
2009-11-25 09:30:00,52.12,52.12,52.0,52.09,12100.0,44.1579,44.1579,44.0562,44.1325,12100.0
2009-11-25 09:40:00,52.07,52.07,52.0,52.03,5700.0,44.1155,44.1155,44.0562,44.0816,5700.0
2009-11-25 09:50:00,52.03,52.1,52.01,52.06,14700.0,44.0816,44.1409,44.0647,44.107,14700.0
2009-11-25 10:00:00,52.09,52.18,52.08,52.15,14900.0,44.1325,44.2087,44.124,44.1833,14900.0
2009-11-25 10:10:00,52.16,52.19,52.12,52.17,6700.0,44.1918,44.2172,44.1579,44.2002,6700.0
2009-11-25 10:20:00,52.18,52.18,52.06,52.09,4000.0,44.2087,44.2087,44.107,44.1325,4000.0
2009-11-25 10:30:00,52.1,52.13,52.1,52.12,6800.0,44.1409,44.1663,44.1409,44.1579,6800.0
2009-11-25 10:40:00,52.11,52.2,52.11,52.16,5000.0,44.1494,44.2257,44.1494,44.1918,5000.0
2009-11-25 10:50:00,52.16,52.18,52.13,52.14,3600.0,44.1918,44.2087,44.1663,44.1748,3600.0
2009-11-25 11:00:00,52.15,52.22,52.14,52.2,6500.0,44.1833,44.2426,44.1748,44.2257,6500.0
2009-11-25 11:10:00,52.2,52.23,52.19,52.23,2900.0,44.2257,44.2511,44.2172,44.2511,2900.0
2009-11-25 11:20:00,52.2,52.22,52.2,52.21,2300.0,44.2257,44.2426,44.2257,44.2341,2300.0
2009-11-25 11:30:00,52.24,52.25,52.23,52.25,1800.0,44.2595,44.268,44.2511,44.268,1800.0
2009-11-25 11:40:00,52.26,52.27,52.25,52.25,2300.0,44.2765,44.285,44.268,44.268,2300.0
2009-11-25 11:50:00,52.26,52.26,52.24,52.25,2100.0,44.2765,44.2765,44.2595,44.268,2100.0
2009-11-25 12:00:00,52.25,52.25,52.18,52.18,10300.0,44.268,44.268,44.2087,44.2087,10300.0
2009-11-25 12:10:00,52.16,52.18,52.16,52.18,3600.0,44.1918,44.2087,44.1918,44.2087,3600.0
2009-11-25 12:20:00,52.19,52.19,52.18,52.19,3700.0,44.2172,44.2172,44.2087,44.2172,3700.0
2009-11-25 12:30:00,52.19,52.19,52.13,52.13,4900.0,44.2172,44.2172,44.1663,44.1663,4900.0
2009-11-25 12:40:00,52.15,52.16,52.14,52.15,4400.0,44.1833,44.1918,44.1748,44.1833,4400.0
2009-11-25 12:50:00,52.15,52.16,52.14,52.16,1900.0,44.1833,44.1918,44.1748,44.1918,1900.0
2009-11-25 13:00:00,52.17,52.19,52.15,52.19,6000.0,44.2002,44.2172,44.1833,44.2172,6000.0
2009-11-25 13:10:00,52.19,52.21,52.19,52.21,1300.0,44.2172,44.2341,44.2172,44.2341,1300.0
2009-11-25 13:20:00,52.19,52.2,52.19,52.2,3100.0,44.2172,44.2257,44.2172,44.2257,3100.0
2009-11-25 13:30:00,52.19,52.2,52.19,52.2,500.0,44.2172,44.2257,44.2172,44.2257,500.0
2009-11-25 13:40:00,52.21,52.22,52.19,52.22,7900.0,44.2341,44.2426,44.2172,44.2426,7900.0
2009-11-25 13:50:00,52.22,52.22,52.2,52.2,1000.0,44.2426,44.2426,44.2257,44.2257,1000.0
2009-11-25 14:00:00,52.22,52.22,52.17,52.18,5200.0,44.2426,44.2426,44.2002,44.2087,5200.0
2009-11-25 14:10:00,52.18,52.2,52.18,52.19,2600.0,44.2087,44.2257,44.2087,44.2172,2600.0
2009-11-25 14:20:00,52.21,52.23,52.21,52.22,1300.0,44.2341,44.2511,44.2341,44.2426,1300.0
2009-11-25 14:30:00,52.22,52.23,52.2,52.22,6800.0,44.2426,44.2511,44.2257,44.2426,6800.0
2009-11-25 14:40:00,52.22,52.28,52.22,52.28,4700.0,44.2426,44.2934,44.2426,44.2934,4700.0
2009-11-25 14:50:00,52.27,52.27,52.25,52.25,7600.0,44.285,44.285,44.268,44.268,7600.0
2009-11-25 15:00:00,52.24,52.26,52.24,52.25,2200.0,44.2595,44.2765,44.2595,44.268,2200.0
2009-11-25 15:10:00,52.22,52.26,52.22,52.25,11800.0,44.2426,44.2765,44.2426,44.268,11800.0
2009-11-25 15:20:00,52.23,52.26,52.23,52.25,11100.0,44.2511,44.2765,44.2511,44.268,11100.0
2009-11-25 15:30:00,52.25,52.25,52.2,52.21,4800.0,44.268,44.268,44.2257,44.2341,4800.0
2009-11-25 15:40:00,52.22,52.23,52.19,52.19,2300.0,44.2426,44.2511,44.2172,44.2172,2300.0
2009-11-25 15:50:00,52.21,52.26,52.21,52.25,9300.0,44.2341,44.2765,44.2341,44.268,9300.0
2009-11-27 09:30:00,50.9,51.11,50.73,51.07,40300.0,43.1242,43.3022,42.9802,43.2683,40300.0
2009-11-27 09:40:00,51.18,51.26,51.1,51.21,9100.0,43.3615,43.4293,43.2937,43.3869,9100.0
2009-11-27 09:50:00,51.22,51.29,51.21,51.26,19400.0,43.3954,43.4547,43.3869,43.4293,19400.0
2009-11-27 10:00:00,51.31,51.46,51.31,51.32,4800.0,43.4716,43.5987,43.4716,43.4801,4800.0
2009-11-27 10:10:00,51.34,51.43,51.34,51.43,3700.0,43.497,43.5733,43.497,43.5733,3700.0
2009-11-27 10:20:00,51.51,51.51,51.46,51.46,9000.0,43.6411,43.6411,43.5987,43.5987,9000.0
2009-11-27 10:30:00,51.43,51.5,51.43,51.5,500.0,43.5733,43.6326,43.5733,43.6326,500.0
2009-11-27 10:40:00,51.5,51.6,51.5,51.6,3600.0,43.6326,43.7173,43.6326,43.7173,3600.0
2009-11-27 10:50:00,51.59,51.71,51.58,51.63,16500.0,43.7088,43.8105,43.7004,43.7427,16500.0
2009-11-27 11:00:00,51.67,51.78,51.67,51.75,4800.0,43.7766,43.8698,43.7766,43.8444,4800.0
2009-11-27 11:10:00,51.76,51.76,51.68,51.7,2000.0,43.8529,43.8529,43.7851,43.802,2000.0
2009-11-27 11:20:00,51.64,51.65,51.59,51.65,6900.0,43.7512,43.7597,43.7088,43.7597,6900.0
2009-11-27 11:30:00,51.6,51.62,51.57,51.61,3200.0,43.7173,43.7343,43.6919,43.7258,3200.0
2009-11-27 11:40:00,51.62,51.65,51.62,51.64,900.0,43.7343,43.7597,43.7343,43.7512,900.0
2009-11-27 11:50:00,51.63,51.68,51.63,51.64,2500.0,43.7427,43.7851,43.7427,43.7512,2500.0
2009-11-27 12:00:00,51.64,51.64,51.56,51.59,10700.0,43.7512,43.7512,43.6834,43.7088,10700.0
2009-11-27 12:10:00,51.56,51.6,51.56,51.58,6400.0,43.6834,43.7173,43.6834,43.7004,6400.0
2009-11-27 12:20:00,51.56,51.56,51.5,51.5,4300.0,43.6834,43.6834,43.6326,43.6326,4300.0
2009-11-27 12:30:00,51.55,51.61,51.54,51.59,3800.0,43.675,43.7258,43.6665,43.7088,3800.0
2009-11-27 12:40:00,51.6,51.76,51.6,51.73,5300.0,43.7173,43.8529,43.7173,43.8275,5300.0
2009-11-27 12:50:00,51.72,51.72,51.47,51.47,3300.0,43.819,43.819,43.6072,43.6072,3300.0
2009-11-27 13:00:00,51.48,51.48,51.48,51.48,100.0,43.6156,43.6156,43.6156,43.6156,100.0
2009-11-27 13:10:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:20:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:40:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:50:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:00:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:10:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:20:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:40:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:50:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:00:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:10:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:20:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:40:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:50:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-30 09:30:00,51.48,51.5,51.25,51.33,24400.0,43.6156,43.6326,43.4208,43.4886,24400.0
2009-11-30 09:40:00,51.27,51.47,51.26,51.38,11000.0,43.4377,43.6072,43.4293,43.5309,11000.0
2009-11-30 09:50:00,51.33,51.4,51.29,51.39,5900.0,43.4886,43.5479,43.4547,43.5394,5900.0
2009-11-30 10:00:00,51.45,51.55,51.42,51.55,5100.0,43.5902,43.675,43.5648,43.675,5100.0
2009-11-30 10:10:00,51.52,51.57,51.5,51.55,5300.0,43.6495,43.6919,43.6326,43.675,5300.0
2009-11-30 10:20:00,51.54,51.57,51.51,51.57,3300.0,43.6665,43.6919,43.6411,43.6919,3300.0
2009-11-30 10:30:00,51.61,51.63,51.59,51.59,8000.0,43.7258,43.7427,43.7088,43.7088,8000.0
2009-11-30 10:40:00,51.6,51.61,51.49,51.51,6900.0,43.7173,43.7258,43.6241,43.6411,6900.0
2009-11-30 10:50:00,51.49,51.5,51.45,51.46,1300.0,43.6241,43.6326,43.5902,43.5987,1300.0
2009-11-30 11:00:00,51.45,51.46,51.33,51.38,8000.0,43.5902,43.5987,43.4886,43.5309,8000.0
2009-11-30 11:10:00,51.32,51.35,51.29,51.29,2800.0,43.4801,43.5055,43.4547,43.4547,2800.0
2009-11-30 11:20:00,51.3,51.31,51.23,51.23,8300.0,43.4631,43.4716,43.4038,43.4038,8300.0
2009-11-30 11:30:00,51.23,51.23,51.12,51.18,3900.0,43.4038,43.4038,43.3106,43.3615,3900.0
2009-11-30 11:40:00,51.2,51.22,51.18,51.19,17900.0,43.3784,43.3954,43.3615,43.3699,17900.0
2009-11-30 11:50:00,51.18,51.19,51.14,51.16,5600.0,43.3615,43.3699,43.3276,43.3445,5600.0
2009-11-30 12:00:00,51.16,51.22,51.16,51.22,5200.0,43.3445,43.3954,43.3445,43.3954,5200.0
2009-11-30 12:10:00,51.2,51.3,51.2,51.29,15400.0,43.3784,43.4631,43.3784,43.4547,15400.0
2009-11-30 12:20:00,51.29,51.29,51.25,51.27,1400.0,43.4547,43.4547,43.4208,43.4377,1400.0
2009-11-30 12:30:00,51.26,51.27,51.16,51.22,5700.0,43.4293,43.4377,43.3445,43.3954,5700.0
2009-11-30 12:40:00,51.22,51.24,51.19,51.21,13600.0,43.3954,43.4123,43.3699,43.3869,13600.0
2009-11-30 12:50:00,51.22,51.22,51.18,51.18,4500.0,43.3954,43.3954,43.3615,43.3615,4500.0
2009-11-30 13:00:00,51.19,51.23,51.18,51.19,2400.0,43.3699,43.4038,43.3615,43.3699,2400.0
2009-11-30 13:10:00,51.21,51.24,51.19,51.24,14600.0,43.3869,43.4123,43.3699,43.4123,14600.0
2009-11-30 13:20:00,51.24,51.27,51.24,51.26,2700.0,43.4123,43.4377,43.4123,43.4293,2700.0
2009-11-30 13:30:00,51.28,51.3,51.25,51.28,17400.0,43.4462,43.4631,43.4208,43.4462,17400.0
2009-11-30 13:40:00,51.26,51.27,51.23,51.27,2900.0,43.4293,43.4377,43.4038,43.4377,2900.0
2009-11-30 13:50:00,51.32,51.36,51.31,51.36,5400.0,43.4801,43.514,43.4716,43.514,5400.0
2009-11-30 14:00:00,51.34,51.34,51.3,51.3,10800.0,43.497,43.497,43.4631,43.4631,10800.0
2009-11-30 14:10:00,51.32,51.35,51.32,51.35,1100.0,43.4801,43.5055,43.4801,43.5055,1100.0
2009-11-30 14:20:00,51.35,51.35,51.29,51.29,4100.0,43.5055,43.5055,43.4547,43.4547,4100.0
2009-11-30 14:30:00,51.33,51.34,51.3,51.34,20400.0,43.4886,43.497,43.4631,43.497,20400.0
2009-11-30 14:40:00,51.32,51.33,51.29,51.31,37900.0,43.4801,43.4886,43.4547,43.4716,37900.0
2009-11-30 14:50:00,51.29,51.31,51.26,51.27,2000.0,43.4547,43.4716,43.4293,43.4377,2000.0
2009-11-30 15:00:00,51.3,51.32,51.28,51.32,4400.0,43.4631,43.4801,43.4462,43.4801,4400.0
2009-11-30 15:10:00,51.34,51.47,51.33,51.44,5000.0,43.497,43.6072,43.4886,43.5818,5000.0
2009-11-30 15:20:00,51.44,51.46,51.4,51.46,4400.0,43.5818,43.5987,43.5479,43.5987,4400.0
2009-11-30 15:30:00,51.47,51.55,51.47,51.54,7800.0,43.6072,43.675,43.6072,43.6665,7800.0
2009-11-30 15:40:00,51.55,51.55,51.48,51.51,7800.0,43.675,43.675,43.6156,43.6411,7800.0
2009-11-30 15:50:00,51.5,51.58,51.5,51.53,14600.0,43.6326,43.7004,43.6326,43.658,14600.0
2009-12-01 09:30:00,51.84,52.16,51.84,52.14,40300.0,43.9206,44.1918,43.9206,44.1748,40300.0
2009-12-01 09:40:00,52.14,52.2,52.1,52.13,10300.0,44.1748,44.2257,44.1409,44.1663,10300.0
2009-12-01 09:50:00,52.13,52.16,52.11,52.11,2500.0,44.1663,44.1918,44.1494,44.1494,2500.0
2009-12-01 10:00:00,52.12,52.19,52.0,52.02,26400.0,44.1579,44.2172,44.0562,44.0732,26400.0
2009-12-01 10:10:00,52.0,52.05,51.94,52.02,42000.0,44.0562,44.0986,44.0054,44.0732,42000.0
2009-12-01 10:20:00,52.03,52.05,51.95,52.05,16400.0,44.0816,44.0986,44.0138,44.0986,16400.0
2009-12-01 10:30:00,52.06,52.13,52.04,52.04,7700.0,44.107,44.1663,44.0901,44.0901,7700.0
2009-12-01 10:40:00,52.04,52.08,52.03,52.07,25800.0,44.0901,44.124,44.0816,44.1155,25800.0
2009-12-01 10:50:00,52.06,52.09,52.04,52.09,10300.0,44.107,44.1325,44.0901,44.1325,10300.0
2009-12-01 11:00:00,52.1,52.14,52.09,52.13,3200.0,44.1409,44.1748,44.1325,44.1663,3200.0
2009-12-01 11:10:00,52.11,52.17,52.11,52.17,2100.0,44.1494,44.2002,44.1494,44.2002,2100.0
2009-12-01 11:20:00,52.2,52.26,52.19,52.22,50100.0,44.2257,44.2765,44.2172,44.2426,50100.0
2009-12-01 11:30:00,52.21,52.25,52.21,52.23,10200.0,44.2341,44.268,44.2341,44.2511,10200.0
2009-12-01 11:40:00,52.22,52.23,52.2,52.21,1800.0,44.2426,44.2511,44.2257,44.2341,1800.0
2009-12-01 11:50:00,52.21,52.25,52.21,52.25,4900.0,44.2341,44.268,44.2341,44.268,4900.0
2009-12-01 12:00:00,52.25,52.31,52.24,52.29,6000.0,44.268,44.3188,44.2595,44.3019,6000.0
2009-12-01 12:10:00,52.29,52.32,52.28,52.29,5100.0,44.3019,44.3273,44.2934,44.3019,5100.0
2009-12-01 12:20:00,52.28,52.3,52.26,52.27,1300.0,44.2934,44.3104,44.2765,44.285,1300.0
2009-12-01 12:30:00,52.26,52.27,52.25,52.26,4500.0,44.2765,44.285,44.268,44.2765,4500.0
2009-12-01 12:40:00,52.25,52.26,52.24,52.26,3500.0,44.268,44.2765,44.2595,44.2765,3500.0
2009-12-01 12:50:00,52.25,52.27,52.24,52.26,11900.0,44.268,44.285,44.2595,44.2765,11900.0
2009-12-01 13:00:00,52.27,52.27,52.25,52.27,2400.0,44.285,44.285,44.268,44.285,2400.0
2009-12-01 13:10:00,52.27,52.34,52.25,52.34,17200.0,44.285,44.3443,44.268,44.3443,17200.0
2009-12-01 13:20:00,52.33,52.37,52.31,52.37,9300.0,44.3358,44.3697,44.3188,44.3697,9300.0
2009-12-01 13:30:00,52.37,52.42,52.37,52.42,21700.0,44.3697,44.412,44.3697,44.412,21700.0
2009-12-01 13:40:00,52.42,52.42,52.38,52.41,5600.0,44.412,44.412,44.3782,44.4036,5600.0
2009-12-01 13:50:00,52.4,52.41,52.35,52.36,5300.0,44.3951,44.4036,44.3527,44.3612,5300.0
2009-12-01 14:00:00,52.35,52.38,52.35,52.35,4200.0,44.3527,44.3782,44.3527,44.3527,4200.0
2009-12-01 14:10:00,52.35,52.35,52.32,52.32,3700.0,44.3527,44.3527,44.3273,44.3273,3700.0
2009-12-01 14:20:00,52.33,52.38,52.33,52.36,7600.0,44.3358,44.3782,44.3358,44.3612,7600.0
2009-12-01 14:30:00,52.36,52.39,52.36,52.37,6100.0,44.3612,44.3866,44.3612,44.3697,6100.0
2009-12-01 14:40:00,52.37,52.38,52.31,52.33,14100.0,44.3697,44.3782,44.3188,44.3358,14100.0
2009-12-01 14:50:00,52.34,52.34,52.26,52.27,5100.0,44.3443,44.3443,44.2765,44.285,5100.0
2009-12-01 15:00:00,52.28,52.29,52.22,52.29,12300.0,44.2934,44.3019,44.2426,44.3019,12300.0
2009-12-01 15:10:00,52.28,52.31,52.27,52.3,4000.0,44.2934,44.3188,44.285,44.3104,4000.0
2009-12-01 15:20:00,52.31,52.31,52.26,52.29,17800.0,44.3188,44.3188,44.2765,44.3019,17800.0
2009-12-01 15:30:00,52.29,52.29,52.19,52.22,12000.0,44.3019,44.3019,44.2172,44.2426,12000.0
2009-12-01 15:40:00,52.21,52.29,52.21,52.28,14400.0,44.2341,44.3019,44.2341,44.2934,14400.0
2009-12-01 15:50:00,52.28,52.29,52.16,52.22,13500.0,44.2934,44.3019,44.1918,44.2426,13500.0
2009-12-02 09:30:00,52.28,52.38,52.22,52.36,12500.0,44.2934,44.3782,44.2426,44.3612,12500.0
2009-12-02 09:40:00,52.37,52.38,52.24,52.32,10700.0,44.3697,44.3782,44.2595,44.3273,10700.0
2009-12-02 09:50:00,52.33,52.37,52.31,52.36,7700.0,44.3358,44.3697,44.3188,44.3612,7700.0
2009-12-02 10:00:00,52.37,52.42,52.37,52.42,11000.0,44.3697,44.412,44.3697,44.412,11000.0
2009-12-02 10:10:00,52.46,52.59,52.46,52.58,18100.0,44.4459,44.5561,44.4459,44.5476,18100.0
2009-12-02 10:20:00,52.56,52.56,52.51,52.54,3500.0,44.5307,44.5307,44.4883,44.5137,3500.0
2009-12-02 10:30:00,52.51,52.52,52.49,52.52,5600.0,44.4883,44.4968,44.4714,44.4968,5600.0
2009-12-02 10:40:00,52.5,52.52,52.49,52.5,3000.0,44.4798,44.4968,44.4714,44.4798,3000.0
2009-12-02 10:50:00,52.5,52.51,52.48,52.5,2700.0,44.4798,44.4883,44.4629,44.4798,2700.0
2009-12-02 11:00:00,52.45,52.49,52.37,52.39,13800.0,44.4375,44.4714,44.3697,44.3866,13800.0
2009-12-02 11:10:00,52.39,52.39,52.29,52.29,8000.0,44.3866,44.3866,44.3019,44.3019,8000.0
2009-12-02 11:20:00,52.32,52.33,52.26,52.32,4700.0,44.3273,44.3358,44.2765,44.3273,4700.0
2009-12-02 11:30:00,52.31,52.38,52.31,52.34,7500.0,44.3188,44.3782,44.3188,44.3443,7500.0
2009-12-02 11:40:00,52.34,52.35,52.33,52.33,1700.0,44.3443,44.3527,44.3358,44.3358,1700.0
2009-12-02 11:50:00,52.33,52.33,52.3,52.33,7000.0,44.3358,44.3358,44.3104,44.3358,7000.0
2009-12-02 12:00:00,52.32,52.33,52.29,52.29,4600.0,44.3273,44.3358,44.3019,44.3019,4600.0
2009-12-02 12:10:00,52.3,52.31,52.22,52.23,3700.0,44.3104,44.3188,44.2426,44.2511,3700.0
2009-12-02 12:20:00,52.21,52.21,52.11,52.17,5300.0,44.2341,44.2341,44.1494,44.2002,5300.0
2009-12-02 12:30:00,52.16,52.17,52.16,52.17,2300.0,44.1918,44.2002,44.1918,44.2002,2300.0
2009-12-02 12:40:00,52.16,52.2,52.15,52.2,4200.0,44.1918,44.2257,44.1833,44.2257,4200.0
2009-12-02 12:50:00,52.2,52.21,52.18,52.2,3800.0,44.2257,44.2341,44.2087,44.2257,3800.0
2009-12-02 13:00:00,52.22,52.22,52.17,52.19,2200.0,44.2426,44.2426,44.2002,44.2172,2200.0
2009-12-02 13:10:00,52.21,52.22,52.19,52.22,2000.0,44.2341,44.2426,44.2172,44.2426,2000.0
2009-12-02 13:20:00,52.21,52.21,52.18,52.19,700.0,44.2341,44.2341,44.2087,44.2172,700.0
2009-12-02 13:30:00,52.17,52.21,52.17,52.18,5900.0,44.2002,44.2341,44.2002,44.2087,5900.0
2009-12-02 13:40:00,52.18,52.23,52.17,52.23,11700.0,44.2087,44.2511,44.2002,44.2511,11700.0
2009-12-02 13:50:00,52.24,52.25,52.22,52.24,9100.0,44.2595,44.268,44.2426,44.2595,9100.0
2009-12-02 14:00:00,52.25,52.28,52.17,52.21,5400.0,44.268,44.2934,44.2002,44.2341,5400.0
2009-12-02 14:10:00,52.21,52.22,52.13,52.14,2800.0,44.2341,44.2426,44.1663,44.1748,2800.0
2009-12-02 14:20:00,52.14,52.19,52.11,52.17,2800.0,44.1748,44.2172,44.1494,44.2002,2800.0
2009-12-02 14:30:00,52.17,52.24,52.16,52.21,2600.0,44.2002,44.2595,44.1918,44.2341,2600.0
2009-12-02 14:40:00,52.23,52.23,52.19,52.23,2100.0,44.2511,44.2511,44.2172,44.2511,2100.0
2009-12-02 14:50:00,52.21,52.22,52.19,52.21,2900.0,44.2341,44.2426,44.2172,44.2341,2900.0
2009-12-02 15:00:00,52.21,52.22,52.18,52.21,17900.0,44.2341,44.2426,44.2087,44.2341,17900.0
2009-12-02 15:10:00,52.2,52.21,52.14,52.17,10400.0,44.2257,44.2341,44.1748,44.2002,10400.0
2009-12-02 15:20:00,52.17,52.21,52.16,52.19,4900.0,44.2002,44.2341,44.1918,44.2172,4900.0
2009-12-02 15:30:00,52.19,52.19,52.15,52.17,11300.0,44.2172,44.2172,44.1833,44.2002,11300.0
2009-12-02 15:40:00,52.18,52.28,52.18,52.28,19700.0,44.2087,44.2934,44.2087,44.2934,19700.0
2009-12-02 15:50:00,52.28,52.28,52.18,52.19,27500.0,44.2934,44.2934,44.2087,44.2172,27500.0
2009-12-03 09:30:00,52.36,52.46,52.26,52.46,11900.0,44.3612,44.4459,44.2765,44.4459,11900.0
2009-12-03 09:40:00,52.43,52.55,52.43,52.49,3900.0,44.4205,44.5222,44.4205,44.4714,3900.0
2009-12-03 09:50:00,52.47,52.47,52.33,52.38,5200.0,44.4544,44.4544,44.3358,44.3782,5200.0
2009-12-03 10:00:00,52.39,52.39,52.2,52.28,20400.0,44.3866,44.3866,44.2257,44.2934,20400.0
2009-12-03 10:10:00,52.31,52.31,52.07,52.09,6400.0,44.3188,44.3188,44.1155,44.1325,6400.0
2009-12-03 10:20:00,52.13,52.19,52.13,52.19,3800.0,44.1663,44.2172,44.1663,44.2172,3800.0
2009-12-03 10:30:00,52.18,52.2,52.12,52.16,1800.0,44.2087,44.2257,44.1579,44.1918,1800.0
2009-12-03 10:40:00,52.08,52.25,52.08,52.23,6000.0,44.124,44.268,44.124,44.2511,6000.0
2009-12-03 10:50:00,52.27,52.3,52.25,52.25,2900.0,44.285,44.3104,44.268,44.268,2900.0
2009-12-03 11:00:00,52.29,52.3,52.27,52.28,500.0,44.3019,44.3104,44.285,44.2934,500.0
2009-12-03 11:10:00,52.29,52.29,52.24,52.25,5900.0,44.3019,44.3019,44.2595,44.268,5900.0
2009-12-03 11:20:00,52.26,52.3,52.24,52.27,2400.0,44.2765,44.3104,44.2595,44.285,2400.0
2009-12-03 11:30:00,52.28,52.29,52.18,52.18,3500.0,44.2934,44.3019,44.2087,44.2087,3500.0
2009-12-03 11:40:00,52.16,52.19,52.16,52.17,2600.0,44.1918,44.2172,44.1918,44.2002,2600.0
2009-12-03 11:50:00,52.17,52.22,52.17,52.21,1300.0,44.2002,44.2426,44.2002,44.2341,1300.0
2009-12-03 12:00:00,52.19,52.21,52.18,52.21,2200.0,44.2172,44.2341,44.2087,44.2341,2200.0
2009-12-03 12:10:00,52.22,52.26,52.19,52.26,18100.0,44.2426,44.2765,44.2172,44.2765,18100.0
2009-12-03 12:20:00,52.27,52.28,52.21,52.22,4700.0,44.285,44.2934,44.2341,44.2426,4700.0
2009-12-03 12:30:00,52.23,52.24,52.2,52.24,8000.0,44.2511,44.2595,44.2257,44.2595,8000.0
2009-12-03 12:40:00,52.23,52.25,52.23,52.25,2900.0,44.2511,44.268,44.2511,44.268,2900.0
2009-12-03 12:50:00,52.23,52.25,52.23,52.24,2100.0,44.2511,44.268,44.2511,44.2595,2100.0
2009-12-03 13:00:00,52.26,52.26,52.22,52.22,2900.0,44.2765,44.2765,44.2426,44.2426,2900.0
2009-12-03 13:10:00,52.23,52.23,52.17,52.22,5200.0,44.2511,44.2511,44.2002,44.2426,5200.0
2009-12-03 13:20:00,52.22,52.24,52.22,52.23,5000.0,44.2426,44.2595,44.2426,44.2511,5000.0
2009-12-03 13:30:00,52.23,52.29,52.23,52.29,1100.0,44.2511,44.3019,44.2511,44.3019,1100.0
2009-12-03 13:40:00,52.28,52.3,52.27,52.29,9000.0,44.2934,44.3104,44.285,44.3019,9000.0
2009-12-03 13:50:00,52.29,52.29,52.27,52.28,1600.0,44.3019,44.3019,44.285,44.2934,1600.0
2009-12-03 14:00:00,52.28,52.29,52.24,52.24,3800.0,44.2934,44.3019,44.2595,44.2595,3800.0
2009-12-03 14:10:00,52.26,52.27,52.21,52.21,10600.0,44.2765,44.285,44.2341,44.2341,10600.0
2009-12-03 14:20:00,52.22,52.24,52.21,52.21,1900.0,44.2426,44.2595,44.2341,44.2341,1900.0
2009-12-03 14:30:00,52.21,52.25,52.21,52.25,5700.0,44.2341,44.268,44.2341,44.268,5700.0
2009-12-03 14:40:00,52.25,52.28,52.24,52.25,1300.0,44.268,44.2934,44.2595,44.268,1300.0
2009-12-03 14:50:00,52.23,52.23,52.15,52.18,3500.0,44.2511,44.2511,44.1833,44.2087,3500.0
2009-12-03 15:00:00,52.18,52.21,52.17,52.21,1600.0,44.2087,44.2341,44.2002,44.2341,1600.0
2009-12-03 15:10:00,52.2,52.24,52.19,52.22,4100.0,44.2257,44.2595,44.2172,44.2426,4100.0
2009-12-03 15:20:00,52.22,52.22,52.13,52.15,13400.0,44.2426,44.2426,44.1663,44.1833,13400.0
2009-12-03 15:30:00,52.15,52.17,52.08,52.09,800.0,44.1833,44.2002,44.124,44.1325,800.0
2009-12-03 15:40:00,52.06,52.06,51.89,51.9,8800.0,44.107,44.107,43.963,43.9715,8800.0
2009-12-03 15:50:00,51.88,51.89,51.8,51.85,29300.0,43.9545,43.963,43.8868,43.9291,29300.0
2009-12-04 09:30:00,52.5,52.64,52.44,52.58,29400.0,44.4798,44.5984,44.429,44.5476,29400.0
2009-12-04 09:40:00,52.63,52.74,52.6,52.74,4100.0,44.59,44.6832,44.5645,44.6832,4100.0
2009-12-04 09:50:00,52.75,52.75,52.64,52.67,9400.0,44.6916,44.6916,44.5984,44.6239,9400.0
2009-12-04 10:00:00,52.67,52.69,52.51,52.62,7600.0,44.6239,44.6408,44.4883,44.5815,7600.0
2009-12-04 10:10:00,52.6,52.61,52.51,52.56,12900.0,44.5645,44.573,44.4883,44.5307,12900.0
2009-12-04 10:20:00,52.56,52.6,52.53,52.59,4600.0,44.5307,44.5645,44.5052,44.5561,4600.0
2009-12-04 10:30:00,52.58,52.58,52.51,52.53,10400.0,44.5476,44.5476,44.4883,44.5052,10400.0
2009-12-04 10:40:00,52.55,52.58,52.52,52.54,5500.0,44.5222,44.5476,44.4968,44.5137,5500.0
2009-12-04 10:50:00,52.55,52.55,52.38,52.41,12200.0,44.5222,44.5222,44.3782,44.4036,12200.0
2009-12-04 11:00:00,52.4,52.4,52.29,52.36,11800.0,44.3951,44.3951,44.3019,44.3612,11800.0
2009-12-04 11:10:00,52.37,52.38,52.31,52.32,3600.0,44.3697,44.3782,44.3188,44.3273,3600.0
2009-12-04 11:20:00,52.33,52.34,52.15,52.15,9300.0,44.3358,44.3443,44.1833,44.1833,9300.0
2009-12-04 11:30:00,52.13,52.13,51.98,52.02,71900.0,44.1663,44.1663,44.0393,44.0732,71900.0
2009-12-04 11:40:00,51.97,51.97,51.54,51.73,32500.0,44.0308,44.0308,43.6665,43.8275,32500.0
2009-12-04 11:50:00,51.72,51.8,51.65,51.79,6300.0,43.819,43.8868,43.7597,43.8783,6300.0
2009-12-04 12:00:00,51.8,51.89,51.79,51.89,6700.0,43.8868,43.963,43.8783,43.963,6700.0
2009-12-04 12:10:00,51.91,51.93,51.88,51.9,4500.0,43.98,43.9969,43.9545,43.9715,4500.0
2009-12-04 12:20:00,51.89,51.95,51.82,51.92,18500.0,43.963,44.0138,43.9037,43.9884,18500.0
2009-12-04 12:30:00,51.95,52.03,51.93,52.01,10700.0,44.0138,44.0816,43.9969,44.0647,10700.0
2009-12-04 12:40:00,51.99,52.03,51.97,51.97,8700.0,44.0477,44.0816,44.0308,44.0308,8700.0
2009-12-04 12:50:00,51.97,52.05,51.97,52.01,9400.0,44.0308,44.0986,44.0308,44.0647,9400.0
2009-12-04 13:00:00,52.0,52.09,51.99,52.03,7000.0,44.0562,44.1325,44.0477,44.0816,7000.0
2009-12-04 13:10:00,52.03,52.04,51.97,52.01,6100.0,44.0816,44.0901,44.0308,44.0647,6100.0
2009-12-04 13:20:00,52.0,52.01,51.91,51.91,7600.0,44.0562,44.0647,43.98,43.98,7600.0
2009-12-04 13:30:00,51.91,51.94,51.84,51.89,16800.0,43.98,44.0054,43.9206,43.963,16800.0
2009-12-04 13:40:00,51.89,51.95,51.88,51.88,5100.0,43.963,44.0138,43.9545,43.9545,5100.0
2009-12-04 13:50:00,51.87,51.87,51.74,51.74,13900.0,43.9461,43.9461,43.8359,43.8359,13900.0
2009-12-04 14:00:00,51.77,51.83,51.7,51.71,8200.0,43.8613,43.9122,43.802,43.8105,8200.0
2009-12-04 14:10:00,51.7,51.81,51.7,51.7,8600.0,43.802,43.8952,43.802,43.802,8600.0
2009-12-04 14:20:00,51.7,51.73,51.63,51.71,10300.0,43.802,43.8275,43.7427,43.8105,10300.0
2009-12-04 14:30:00,51.74,51.88,51.74,51.86,11200.0,43.8359,43.9545,43.8359,43.9376,11200.0
2009-12-04 14:40:00,51.82,51.86,51.78,51.78,5000.0,43.9037,43.9376,43.8698,43.8698,5000.0
2009-12-04 14:50:00,51.76,51.93,51.75,51.93,6200.0,43.8529,43.9969,43.8444,43.9969,6200.0
2009-12-04 15:00:00,51.9,51.99,51.87,51.96,11700.0,43.9715,44.0477,43.9461,44.0223,11700.0
2009-12-04 15:10:00,51.96,52.02,51.95,51.98,3900.0,44.0223,44.0732,44.0138,44.0393,3900.0
2009-12-04 15:20:00,51.98,52.13,51.98,52.09,12300.0,44.0393,44.1663,44.0393,44.1325,12300.0
2009-12-04 15:30:00,52.11,52.14,52.01,52.01,13100.0,44.1494,44.1748,44.0647,44.0647,13100.0
2009-12-04 15:40:00,52.02,52.1,51.99,52.09,29700.0,44.0732,44.1409,44.0477,44.1325,29700.0
2009-12-04 15:50:00,52.08,52.08,52.03,52.07,6000.0,44.124,44.124,44.0816,44.1155,6000.0
2009-12-07 09:30:00,52.12,52.16,52.0,52.06,18600.0,44.1579,44.1918,44.0562,44.107,18600.0
2009-12-07 09:40:00,52.1,52.25,52.07,52.25,9000.0,44.1409,44.268,44.1155,44.268,9000.0
2009-12-07 09:50:00,52.24,52.26,52.21,52.23,5900.0,44.2595,44.2765,44.2341,44.2511,5900.0
2009-12-07 10:00:00,52.24,52.24,52.06,52.08,16200.0,44.2595,44.2595,44.107,44.124,16200.0
2009-12-07 10:10:00,52.09,52.19,52.07,52.19,7600.0,44.1325,44.2172,44.1155,44.2172,7600.0
2009-12-07 10:20:00,52.17,52.18,52.13,52.16,3100.0,44.2002,44.2087,44.1663,44.1918,3100.0
2009-12-07 10:30:00,52.23,52.23,52.17,52.17,5900.0,44.2511,44.2511,44.2002,44.2002,5900.0
2009-12-07 10:40:00,52.17,52.18,52.13,52.15,11500.0,44.2002,44.2087,44.1663,44.1833,11500.0
2009-12-07 10:50:00,52.16,52.23,52.15,52.15,5900.0,44.1918,44.2511,44.1833,44.1833,5900.0
2009-12-07 11:00:00,52.15,52.15,52.08,52.08,2200.0,44.1833,44.1833,44.124,44.124,2200.0
2009-12-07 11:10:00,52.08,52.11,52.06,52.07,2700.0,44.124,44.1494,44.107,44.1155,2700.0
2009-12-07 11:20:00,52.07,52.08,52.04,52.06,4200.0,44.1155,44.124,44.0901,44.107,4200.0
2009-12-07 11:30:00,52.08,52.12,52.08,52.09,37900.0,44.124,44.1579,44.124,44.1325,37900.0
2009-12-07 11:40:00,52.1,52.14,52.1,52.12,18500.0,44.1409,44.1748,44.1409,44.1579,18500.0
2009-12-07 11:50:00,52.12,52.14,52.1,52.12,11800.0,44.1579,44.1748,44.1409,44.1579,11800.0
2009-12-07 12:00:00,52.13,52.13,52.1,52.11,2500.0,44.1663,44.1663,44.1409,44.1494,2500.0
2009-12-07 12:10:00,52.1,52.1,52.05,52.05,2800.0,44.1409,44.1409,44.0986,44.0986,2800.0
2009-12-07 12:20:00,52.05,52.08,52.03,52.07,3900.0,44.0986,44.124,44.0816,44.1155,3900.0
2009-12-07 12:30:00,52.07,52.19,52.06,52.16,9000.0,44.1155,44.2172,44.107,44.1918,9000.0
2009-12-07 12:40:00,52.15,52.19,52.12,52.17,10100.0,44.1833,44.2172,44.1579,44.2002,10100.0
2009-12-07 12:50:00,52.16,52.19,52.16,52.18,9500.0,44.1918,44.2172,44.1918,44.2087,9500.0
2009-12-07 13:00:00,52.15,52.16,52.14,52.14,13900.0,44.1833,44.1918,44.1748,44.1748,13900.0
2009-12-07 13:10:00,52.15,52.23,52.15,52.21,5900.0,44.1833,44.2511,44.1833,44.2341,5900.0
2009-12-07 13:20:00,52.2,52.22,52.18,52.19,15400.0,44.2257,44.2426,44.2087,44.2172,15400.0
2009-12-07 13:30:00,52.2,52.21,52.16,52.19,9300.0,44.2257,44.2341,44.1918,44.2172,9300.0
2009-12-07 13:40:00,52.17,52.18,52.16,52.16,2500.0,44.2002,44.2087,44.1918,44.1918,2500.0
2009-12-07 13:50:00,52.15,52.16,52.08,52.12,6000.0,44.1833,44.1918,44.124,44.1579,6000.0
2009-12-07 14:00:00,52.11,52.12,52.09,52.09,5000.0,44.1494,44.1579,44.1325,44.1325,5000.0
2009-12-07 14:10:00,52.11,52.12,52.08,52.09,4400.0,44.1494,44.1579,44.124,44.1325,4400.0
2009-12-07 14:20:00,52.07,52.1,52.03,52.06,5300.0,44.1155,44.1409,44.0816,44.107,5300.0
2009-12-07 14:30:00,52.04,52.04,51.87,51.89,15800.0,44.0901,44.0901,43.9461,43.963,15800.0
2009-12-07 14:40:00,51.89,51.89,51.79,51.81,4800.0,43.963,43.963,43.8783,43.8952,4800.0
2009-12-07 14:50:00,51.83,51.88,51.81,51.88,3600.0,43.9122,43.9545,43.8952,43.9545,3600.0
2009-12-07 15:00:00,51.88,51.93,51.82,51.93,8800.0,43.9545,43.9969,43.9037,43.9969,8800.0
2009-12-07 15:10:00,51.94,51.96,51.9,51.9,12900.0,44.0054,44.0223,43.9715,43.9715,12900.0
2009-12-07 15:20:00,51.93,51.94,51.87,51.89,12100.0,43.9969,44.0054,43.9461,43.963,12100.0
2009-12-07 15:30:00,51.89,51.99,51.89,51.93,9000.0,43.963,44.0477,43.963,43.9969,9000.0
2009-12-07 15:40:00,51.96,52.01,51.92,51.96,20300.0,44.0223,44.0647,43.9884,44.0223,20300.0
2009-12-07 15:50:00,51.95,51.97,51.92,51.93,16600.0,44.0138,44.0308,43.9884,43.9969,16600.0
2009-12-08 09:30:00,51.68,51.68,51.32,51.38,22800.0,43.7851,43.7851,43.4801,43.5309,22800.0
2009-12-08 09:40:00,51.4,51.4,51.2,51.29,6900.0,43.5479,43.5479,43.3784,43.4547,6900.0
2009-12-08 09:50:00,51.33,51.45,51.3,51.4,22000.0,43.4886,43.5902,43.4631,43.5479,22000.0
2009-12-08 10:00:00,51.42,51.49,51.36,51.45,20400.0,43.5648,43.6241,43.514,43.5902,20400.0
2009-12-08 10:10:00,51.46,51.49,51.38,51.47,10400.0,43.5987,43.6241,43.5309,43.6072,10400.0
2009-12-08 10:20:00,51.48,51.54,51.45,51.48,6700.0,43.6156,43.6665,43.5902,43.6156,6700.0
2009-12-08 10:30:00,51.51,51.51,51.44,51.47,10600.0,43.6411,43.6411,43.5818,43.6072,10600.0
2009-12-08 10:40:00,51.48,51.5,51.42,51.42,5800.0,43.6156,43.6326,43.5648,43.5648,5800.0
2009-12-08 10:50:00,51.41,51.43,51.35,51.42,11200.0,43.5563,43.5733,43.5055,43.5648,11200.0
2009-12-08 11:00:00,51.42,51.53,51.42,51.52,3000.0,43.5648,43.658,43.5648,43.6495,3000.0
2009-12-08 11:10:00,51.53,51.61,51.53,51.53,9600.0,43.658,43.7258,43.658,43.658,9600.0
2009-12-08 11:20:00,51.5,51.64,51.5,51.61,6400.0,43.6326,43.7512,43.6326,43.7258,6400.0
2009-12-08 11:30:00,51.62,51.64,51.58,51.62,12800.0,43.7343,43.7512,43.7004,43.7343,12800.0
2009-12-08 11:40:00,51.63,51.72,51.62,51.72,6800.0,43.7427,43.819,43.7343,43.819,6800.0
2009-12-08 11:50:00,51.73,51.73,51.62,51.66,11000.0,43.8275,43.8275,43.7343,43.7681,11000.0
2009-12-08 12:00:00,51.64,51.67,51.63,51.65,13600.0,43.7512,43.7766,43.7427,43.7597,13600.0
2009-12-08 12:10:00,51.64,51.65,51.6,51.61,9600.0,43.7512,43.7597,43.7173,43.7258,9600.0
2009-12-08 12:20:00,51.63,51.63,51.54,51.55,6800.0,43.7427,43.7427,43.6665,43.675,6800.0
2009-12-08 12:30:00,51.55,51.57,51.53,51.56,4500.0,43.675,43.6919,43.658,43.6834,4500.0
2009-12-08 12:40:00,51.58,51.62,51.55,51.59,2300.0,43.7004,43.7343,43.675,43.7088,2300.0
2009-12-08 12:50:00,51.57,51.64,51.56,51.64,3000.0,43.6919,43.7512,43.6834,43.7512,3000.0
2009-12-08 13:00:00,51.66,51.66,51.6,51.6,4400.0,43.7681,43.7681,43.7173,43.7173,4400.0
2009-12-08 13:10:00,51.62,51.62,51.5,51.54,9400.0,43.7343,43.7343,43.6326,43.6665,9400.0
2009-12-08 13:20:00,51.54,51.55,51.46,51.47,19600.0,43.6665,43.675,43.5987,43.6072,19600.0
2009-12-08 13:30:00,51.46,51.55,51.46,51.54,7600.0,43.5987,43.675,43.5987,43.6665,7600.0
2009-12-08 13:40:00,51.52,51.59,51.52,51.56,7100.0,43.6495,43.7088,43.6495,43.6834,7100.0
2009-12-08 13:50:00,51.56,51.58,51.53,51.55,6100.0,43.6834,43.7004,43.658,43.675,6100.0
2009-12-08 14:00:00,51.53,51.58,51.5,51.57,5200.0,43.658,43.7004,43.6326,43.6919,5200.0
2009-12-08 14:10:00,51.57,51.58,51.52,51.53,7000.0,43.6919,43.7004,43.6495,43.658,7000.0
2009-12-08 14:20:00,51.52,51.52,51.44,51.46,18900.0,43.6495,43.6495,43.5818,43.5987,18900.0
2009-12-08 14:30:00,51.46,51.51,51.43,51.47,8500.0,43.5987,43.6411,43.5733,43.6072,8500.0
2009-12-08 14:40:00,51.48,51.49,51.42,51.43,6000.0,43.6156,43.6241,43.5648,43.5733,6000.0
2009-12-08 14:50:00,51.44,51.44,51.33,51.37,16200.0,43.5818,43.5818,43.4886,43.5224,16200.0
2009-12-08 15:00:00,51.36,51.43,51.35,51.42,7700.0,43.514,43.5733,43.5055,43.5648,7700.0
2009-12-08 15:10:00,51.45,51.45,51.39,51.42,17900.0,43.5902,43.5902,43.5394,43.5648,17900.0
2009-12-08 15:20:00,51.42,51.49,51.41,51.47,21600.0,43.5648,43.6241,43.5563,43.6072,21600.0
2009-12-08 15:30:00,51.47,51.5,51.41,51.42,15000.0,43.6072,43.6326,43.5563,43.5648,15000.0
2009-12-08 15:40:00,51.43,51.49,51.42,51.46,12200.0,43.5733,43.6241,43.5648,43.5987,12200.0
2009-12-08 15:50:00,51.45,51.46,51.38,51.43,9900.0,43.5902,43.5987,43.5309,43.5733,9900.0
2009-12-09 09:30:00,51.42,51.43,51.18,51.22,12600.0,43.5648,43.5733,43.3615,43.3954,12600.0
2009-12-09 09:40:00,51.18,51.2,51.08,51.14,15800.0,43.3615,43.3784,43.2768,43.3276,15800.0
2009-12-09 09:50:00,51.13,51.29,51.13,51.27,6800.0,43.3191,43.4547,43.3191,43.4377,6800.0
2009-12-09 10:00:00,51.29,51.35,51.28,51.3,11700.0,43.4547,43.5055,43.4462,43.4631,11700.0
2009-12-09 10:10:00,51.33,51.33,51.24,51.24,6900.0,43.4886,43.4886,43.4123,43.4123,6900.0
2009-12-09 10:20:00,51.24,51.24,51.18,51.24,5200.0,43.4123,43.4123,43.3615,43.4123,5200.0
2009-12-09 10:30:00,51.26,51.29,51.17,51.27,5100.0,43.4293,43.4547,43.353,43.4377,5100.0
2009-12-09 10:40:00,51.3,51.52,51.3,51.48,5300.0,43.4631,43.6495,43.4631,43.6156,5300.0
2009-12-09 10:50:00,51.54,51.55,51.47,51.47,5800.0,43.6665,43.675,43.6072,43.6072,5800.0
2009-12-09 11:00:00,51.49,51.51,51.47,51.48,6400.0,43.6241,43.6411,43.6072,43.6156,6400.0
2009-12-09 11:10:00,51.5,51.5,51.45,51.46,3400.0,43.6326,43.6326,43.5902,43.5987,3400.0
2009-12-09 11:20:00,51.47,51.48,51.43,51.44,2700.0,43.6072,43.6156,43.5733,43.5818,2700.0
2009-12-09 11:30:00,51.43,51.43,51.37,51.41,1100.0,43.5733,43.5733,43.5224,43.5563,1100.0
2009-12-09 11:40:00,51.42,51.42,51.41,51.41,2000.0,43.5648,43.5648,43.5563,43.5563,2000.0
2009-12-09 11:50:00,51.42,51.45,51.42,51.45,300.0,43.5648,43.5902,43.5648,43.5902,300.0
2009-12-09 12:00:00,51.43,51.43,51.39,51.39,1600.0,43.5733,43.5733,43.5394,43.5394,1600.0
2009-12-09 12:10:00,51.4,51.43,51.32,51.33,2800.0,43.5479,43.5733,43.4801,43.4886,2800.0
2009-12-09 12:20:00,51.27,51.32,51.27,51.31,1800.0,43.4377,43.4801,43.4377,43.4716,1800.0
2009-12-09 12:30:00,51.34,51.36,51.32,51.36,3200.0,43.497,43.514,43.4801,43.514,3200.0
2009-12-09 12:40:00,51.33,51.33,51.29,51.3,7500.0,43.4886,43.4886,43.4547,43.4631,7500.0
2009-12-09 12:50:00,51.29,51.35,51.29,51.34,3200.0,43.4547,43.5055,43.4547,43.497,3200.0
2009-12-09 13:00:00,51.34,51.34,51.23,51.3,7100.0,43.497,43.497,43.4038,43.4631,7100.0
2009-12-09 13:10:00,51.3,51.33,51.29,51.32,2600.0,43.4631,43.4886,43.4547,43.4801,2600.0
2009-12-09 13:20:00,51.28,51.3,51.28,51.28,600.0,43.4462,43.4631,43.4462,43.4462,600.0
2009-12-09 13:30:00,51.29,51.29,51.24,51.28,1600.0,43.4547,43.4547,43.4123,43.4462,1600.0
2009-12-09 13:40:00,51.25,51.26,51.18,51.22,8700.0,43.4208,43.4293,43.3615,43.3954,8700.0
2009-12-09 13:50:00,51.25,51.29,51.22,51.24,4800.0,43.4208,43.4547,43.3954,43.4123,4800.0
2009-12-09 14:00:00,51.26,51.36,51.26,51.36,6400.0,43.4293,43.514,43.4293,43.514,6400.0
2009-12-09 14:10:00,51.35,51.37,51.33,51.35,2900.0,43.5055,43.5224,43.4886,43.5055,2900.0
2009-12-09 14:20:00,51.35,51.38,51.31,51.32,6200.0,43.5055,43.5309,43.4716,43.4801,6200.0
2009-12-09 14:30:00,51.33,51.43,51.33,51.43,4900.0,43.4886,43.5733,43.4886,43.5733,4900.0
2009-12-09 14:40:00,51.42,51.46,51.42,51.45,2800.0,43.5648,43.5987,43.5648,43.5902,2800.0
2009-12-09 14:50:00,51.44,51.47,51.44,51.45,5800.0,43.5818,43.6072,43.5818,43.5902,5800.0
2009-12-09 15:00:00,51.45,51.61,51.45,51.6,7900.0,43.5902,43.7258,43.5902,43.7173,7900.0
2009-12-09 15:10:00,51.65,51.67,51.62,51.67,3300.0,43.7597,43.7766,43.7343,43.7766,3300.0
2009-12-09 15:20:00,51.65,51.71,51.64,51.65,13900.0,43.7597,43.8105,43.7512,43.7597,13900.0
2009-12-09 15:30:00,51.64,51.66,51.59,51.6,8800.0,43.7512,43.7681,43.7088,43.7173,8800.0
2009-12-09 15:40:00,51.59,51.67,51.59,51.66,3300.0,43.7088,43.7766,43.7088,43.7681,3300.0
2009-12-09 15:50:00,51.64,51.69,51.6,51.69,14800.0,43.7512,43.7936,43.7173,43.7936,14800.0
2009-12-10 09:30:00,51.98,52.17,51.89,52.12,14000.0,44.0393,44.2002,43.963,44.1579,14000.0
2009-12-10 09:40:00,52.16,52.19,52.14,52.19,16500.0,44.1918,44.2172,44.1748,44.2172,16500.0
2009-12-10 09:50:00,52.16,52.16,52.08,52.12,6500.0,44.1918,44.1918,44.124,44.1579,6500.0
2009-12-10 10:00:00,52.1,52.1,52.02,52.06,5100.0,44.1409,44.1409,44.0732,44.107,5100.0
2009-12-10 10:10:00,52.04,52.05,51.99,52.01,5500.0,44.0901,44.0986,44.0477,44.0647,5500.0
2009-12-10 10:20:00,51.99,52.15,51.97,52.14,6900.0,44.0477,44.1833,44.0308,44.1748,6900.0
2009-12-10 10:30:00,52.14,52.16,52.1,52.13,6600.0,44.1748,44.1918,44.1409,44.1663,6600.0
2009-12-10 10:40:00,52.13,52.13,52.07,52.11,3300.0,44.1663,44.1663,44.1155,44.1494,3300.0
2009-12-10 10:50:00,52.1,52.13,52.07,52.13,2100.0,44.1409,44.1663,44.1155,44.1663,2100.0
2009-12-10 11:00:00,52.11,52.12,52.09,52.11,6500.0,44.1494,44.1579,44.1325,44.1494,6500.0
2009-12-10 11:10:00,52.11,52.18,52.09,52.18,2700.0,44.1494,44.2087,44.1325,44.2087,2700.0
2009-12-10 11:20:00,52.17,52.17,52.11,52.13,8000.0,44.2002,44.2002,44.1494,44.1663,8000.0
2009-12-10 11:30:00,52.15,52.16,52.14,52.14,1900.0,44.1833,44.1918,44.1748,44.1748,1900.0
2009-12-10 11:40:00,52.12,52.12,52.1,52.11,4400.0,44.1579,44.1579,44.1409,44.1494,4400.0
2009-12-10 11:50:00,52.12,52.13,52.09,52.1,2300.0,44.1579,44.1663,44.1325,44.1409,2300.0
2009-12-10 12:00:00,52.11,52.16,52.1,52.13,6200.0,44.1494,44.1918,44.1409,44.1663,6200.0
2009-12-10 12:10:00,52.12,52.12,52.07,52.09,2000.0,44.1579,44.1579,44.1155,44.1325,2000.0
2009-12-10 12:20:00,52.08,52.08,52.06,52.06,3300.0,44.124,44.124,44.107,44.107,3300.0
2009-12-10 12:30:00,52.06,52.08,52.05,52.06,13300.0,44.107,44.124,44.0986,44.107,13300.0
2009-12-10 12:40:00,52.07,52.14,52.06,52.14,3800.0,44.1155,44.1748,44.107,44.1748,3800.0
2009-12-10 12:50:00,52.13,52.15,52.12,52.14,6000.0,44.1663,44.1833,44.1579,44.1748,6000.0
2009-12-10 13:00:00,52.13,52.13,52.06,52.11,3300.0,44.1663,44.1663,44.107,44.1494,3300.0
2009-12-10 13:10:00,52.05,52.05,51.99,52.0,5000.0,44.0986,44.0986,44.0477,44.0562,5000.0
2009-12-10 13:20:00,52.0,52.04,51.98,52.04,4300.0,44.0562,44.0901,44.0393,44.0901,4300.0
2009-12-10 13:30:00,52.04,52.1,52.03,52.1,10000.0,44.0901,44.1409,44.0816,44.1409,10000.0
2009-12-10 13:40:00,52.1,52.1,52.05,52.07,30000.0,44.1409,44.1409,44.0986,44.1155,30000.0
2009-12-10 13:50:00,52.06,52.11,52.04,52.1,23700.0,44.107,44.1494,44.0901,44.1409,23700.0
2009-12-10 14:00:00,52.1,52.13,52.08,52.12,9400.0,44.1409,44.1663,44.124,44.1579,9400.0
2009-12-10 14:10:00,52.12,52.15,52.09,52.15,5100.0,44.1579,44.1833,44.1325,44.1833,5100.0
2009-12-10 14:20:00,52.16,52.17,52.14,52.16,6000.0,44.1918,44.2002,44.1748,44.1918,6000.0
2009-12-10 14:30:00,52.16,52.18,52.13,52.13,4600.0,44.1918,44.2087,44.1663,44.1663,4600.0
2009-12-10 14:40:00,52.14,52.14,52.1,52.11,4900.0,44.1748,44.1748,44.1409,44.1494,4900.0
2009-12-10 14:50:00,52.11,52.13,52.1,52.12,12800.0,44.1494,44.1663,44.1409,44.1579,12800.0
2009-12-10 15:00:00,52.11,52.11,52.05,52.08,3900.0,44.1494,44.1494,44.0986,44.124,3900.0
2009-12-10 15:10:00,52.09,52.12,52.07,52.07,1900.0,44.1325,44.1579,44.1155,44.1155,1900.0
2009-12-10 15:20:00,52.07,52.07,51.96,51.97,26900.0,44.1155,44.1155,44.0223,44.0308,26900.0
2009-12-10 15:30:00,51.97,52.02,51.96,52.02,19500.0,44.0308,44.0732,44.0223,44.0732,19500.0
2009-12-10 15:40:00,52.04,52.07,52.0,52.07,26300.0,44.0901,44.1155,44.0562,44.1155,26300.0
2009-12-10 15:50:00,52.07,52.07,52.02,52.03,24900.0,44.1155,44.1155,44.0732,44.0816,24900.0
2009-12-11 09:30:00,52.26,52.35,52.17,52.24,14500.0,44.2765,44.3527,44.2002,44.2595,14500.0
2009-12-11 09:40:00,52.26,52.28,52.18,52.22,7500.0,44.2765,44.2934,44.2087,44.2426,7500.0
2009-12-11 09:50:00,52.19,52.34,52.12,52.31,25800.0,44.2172,44.3443,44.1579,44.3188,25800.0
2009-12-11 10:00:00,52.28,52.32,52.2,52.21,2400.0,44.2934,44.3273,44.2257,44.2341,2400.0
2009-12-11 10:10:00,52.22,52.25,52.15,52.19,17900.0,44.2426,44.268,44.1833,44.2172,17900.0
2009-12-11 10:20:00,52.16,52.23,52.14,52.23,3100.0,44.1918,44.2511,44.1748,44.2511,3100.0
2009-12-11 10:30:00,52.28,52.29,52.24,52.24,2800.0,44.2934,44.3019,44.2595,44.2595,2800.0
2009-12-11 10:40:00,52.25,52.27,52.22,52.24,5900.0,44.268,44.285,44.2426,44.2595,5900.0
2009-12-11 10:50:00,52.25,52.28,52.22,52.26,7600.0,44.268,44.2934,44.2426,44.2765,7600.0
2009-12-11 11:00:00,52.24,52.27,52.18,52.18,2200.0,44.2595,44.285,44.2087,44.2087,2200.0
2009-12-11 11:10:00,52.18,52.22,52.16,52.16,6800.0,44.2087,44.2426,44.1918,44.1918,6800.0
2009-12-11 11:20:00,52.14,52.15,52.0,52.04,7600.0,44.1748,44.1833,44.0562,44.0901,7600.0
2009-12-11 11:30:00,52.01,52.06,52.01,52.06,4600.0,44.0647,44.107,44.0647,44.107,4600.0
2009-12-11 11:40:00,52.02,52.03,51.96,51.96,1900.0,44.0732,44.0816,44.0223,44.0223,1900.0
2009-12-11 11:50:00,51.98,52.0,51.98,52.0,1700.0,44.0393,44.0562,44.0393,44.0562,1700.0
2009-12-11 12:00:00,52.03,52.04,52.02,52.04,3500.0,44.0816,44.0901,44.0732,44.0901,3500.0
2009-12-11 12:10:00,52.05,52.07,52.05,52.06,6300.0,44.0986,44.1155,44.0986,44.107,6300.0
2009-12-11 12:20:00,52.05,52.08,52.04,52.04,5100.0,44.0986,44.124,44.0901,44.0901,5100.0
2009-12-11 12:30:00,52.05,52.06,52.04,52.06,2100.0,44.0986,44.107,44.0901,44.107,2100.0
2009-12-11 12:40:00,52.06,52.08,52.04,52.07,5700.0,44.107,44.124,44.0901,44.1155,5700.0
2009-12-11 12:50:00,52.08,52.13,52.08,52.12,2700.0,44.124,44.1663,44.124,44.1579,2700.0
2009-12-11 13:00:00,52.15,52.15,52.11,52.11,2100.0,44.1833,44.1833,44.1494,44.1494,2100.0
2009-12-11 13:10:00,52.11,52.12,52.1,52.12,3700.0,44.1494,44.1579,44.1409,44.1579,3700.0
2009-12-11 13:20:00,52.1,52.1,52.07,52.09,6600.0,44.1409,44.1409,44.1155,44.1325,6600.0
2009-12-11 13:30:00,52.1,52.13,52.09,52.13,5900.0,44.1409,44.1663,44.1325,44.1663,5900.0
2009-12-11 13:40:00,52.14,52.14,52.09,52.09,13000.0,44.1748,44.1748,44.1325,44.1325,13000.0
2009-12-11 13:50:00,52.1,52.12,52.08,52.12,7100.0,44.1409,44.1579,44.124,44.1579,7100.0
2009-12-11 14:00:00,52.1,52.17,52.08,52.17,9400.0,44.1409,44.2002,44.124,44.2002,9400.0
2009-12-11 14:10:00,52.17,52.17,52.15,52.15,4800.0,44.2002,44.2002,44.1833,44.1833,4800.0
2009-12-11 14:20:00,52.15,52.16,52.14,52.14,3000.0,44.1833,44.1918,44.1748,44.1748,3000.0
2009-12-11 14:30:00,52.13,52.16,52.09,52.09,3200.0,44.1663,44.1918,44.1325,44.1325,3200.0
2009-12-11 14:40:00,52.08,52.16,52.06,52.14,6500.0,44.124,44.1918,44.107,44.1748,6500.0
2009-12-11 14:50:00,52.13,52.14,52.09,52.09,10100.0,44.1663,44.1748,44.1325,44.1325,10100.0
2009-12-11 15:00:00,52.08,52.11,52.08,52.09,700.0,44.124,44.1494,44.124,44.1325,700.0
2009-12-11 15:10:00,52.09,52.12,52.09,52.11,3600.0,44.1325,44.1579,44.1325,44.1494,3600.0
2009-12-11 15:20:00,52.09,52.17,52.09,52.16,5700.0,44.1325,44.2002,44.1325,44.1918,5700.0
2009-12-11 15:30:00,52.18,52.21,52.16,52.2,5000.0,44.2087,44.2341,44.1918,44.2257,5000.0
2009-12-11 15:40:00,52.16,52.17,52.05,52.08,15100.0,44.1918,44.2002,44.0986,44.124,15100.0
2009-12-11 15:50:00,52.08,52.15,52.06,52.15,20600.0,44.124,44.1833,44.107,44.1833,20600.0
2009-12-14 09:30:00,52.57,52.57,52.45,52.47,12500.0,44.5391,44.5391,44.4375,44.4544,12500.0
2009-12-14 09:40:00,52.45,52.5,52.45,52.5,8000.0,44.4375,44.4798,44.4375,44.4798,8000.0
2009-12-14 09:50:00,52.49,52.55,52.46,52.46,6300.0,44.4714,44.5222,44.4459,44.4459,6300.0
2009-12-14 10:00:00,52.49,52.49,52.38,52.4,9300.0,44.4714,44.4714,44.3782,44.3951,9300.0
2009-12-14 10:10:00,52.42,52.45,52.37,52.37,2000.0,44.412,44.4375,44.3697,44.3697,2000.0
2009-12-14 10:20:00,52.35,52.43,52.35,52.43,1100.0,44.3527,44.4205,44.3527,44.4205,1100.0
2009-12-14 10:30:00,52.43,52.46,52.42,52.42,5400.0,44.4205,44.4459,44.412,44.412,5400.0
2009-12-14 10:40:00,52.43,52.43,52.4,52.43,4200.0,44.4205,44.4205,44.3951,44.4205,4200.0
2009-12-14 10:50:00,52.43,52.51,52.43,52.47,3800.0,44.4205,44.4883,44.4205,44.4544,3800.0
2009-12-14 11:00:00,52.48,52.48,52.44,52.44,400.0,44.4629,44.4629,44.429,44.429,400.0
2009-12-14 11:10:00,52.46,52.48,52.46,52.47,1200.0,44.4459,44.4629,44.4459,44.4544,1200.0
2009-12-14 11:20:00,52.49,52.57,52.49,52.57,4100.0,44.4714,44.5391,44.4714,44.5391,4100.0
2009-12-14 11:30:00,52.55,52.57,52.54,52.57,2700.0,44.5222,44.5391,44.5137,44.5391,2700.0
2009-12-14 11:40:00,52.6,52.6,52.55,52.55,1100.0,44.5645,44.5645,44.5222,44.5222,1100.0
2009-12-14 11:50:00,52.55,52.55,52.51,52.51,2000.0,44.5222,44.5222,44.4883,44.4883,2000.0
2009-12-14 12:00:00,52.54,52.56,52.54,52.56,8000.0,44.5137,44.5307,44.5137,44.5307,8000.0
2009-12-14 12:10:00,52.57,52.58,52.57,52.58,2900.0,44.5391,44.5476,44.5391,44.5476,2900.0
2009-12-14 12:20:00,52.59,52.6,52.57,52.59,6900.0,44.5561,44.5645,44.5391,44.5561,6900.0
2009-12-14 12:30:00,52.6,52.62,52.6,52.62,600.0,44.5645,44.5815,44.5645,44.5815,600.0
2009-12-14 12:40:00,52.63,52.66,52.63,52.64,1700.0,44.59,44.6154,44.59,44.5984,1700.0
2009-12-14 12:50:00,52.63,52.63,52.59,52.61,3200.0,44.59,44.59,44.5561,44.573,3200.0
2009-12-14 13:00:00,52.61,52.63,52.58,52.58,6200.0,44.573,44.59,44.5476,44.5476,6200.0
2009-12-14 13:10:00,52.58,52.59,52.56,52.57,8700.0,44.5476,44.5561,44.5307,44.5391,8700.0
2009-12-14 13:20:00,52.56,52.6,52.55,52.59,6100.0,44.5307,44.5645,44.5222,44.5561,6100.0
2009-12-14 13:30:00,52.57,52.58,52.53,52.55,3500.0,44.5391,44.5476,44.5052,44.5222,3500.0
2009-12-14 13:40:00,52.55,52.56,52.49,52.56,13800.0,44.5222,44.5307,44.4714,44.5307,13800.0
2009-12-14 13:50:00,52.56,52.59,52.56,52.59,2000.0,44.5307,44.5561,44.5307,44.5561,2000.0
2009-12-14 14:00:00,52.58,52.59,52.56,52.59,1400.0,44.5476,44.5561,44.5307,44.5561,1400.0
2009-12-14 14:10:00,52.59,52.6,52.58,52.58,59500.0,44.5561,44.5645,44.5476,44.5476,59500.0
2009-12-14 14:20:00,52.59,52.6,52.55,52.55,2700.0,44.5561,44.5645,44.5222,44.5222,2700.0
2009-12-14 14:30:00,52.55,52.62,52.55,52.62,3000.0,44.5222,44.5815,44.5222,44.5815,3000.0
2009-12-14 14:40:00,52.61,52.63,52.59,52.61,8800.0,44.573,44.59,44.5561,44.573,8800.0
2009-12-14 14:50:00,52.61,52.63,52.57,52.61,24600.0,44.573,44.59,44.5391,44.573,24600.0
2009-12-14 15:00:00,52.61,52.64,52.59,52.64,17400.0,44.573,44.5984,44.5561,44.5984,17400.0
2009-12-14 15:10:00,52.63,52.64,52.63,52.64,5400.0,44.59,44.5984,44.59,44.5984,5400.0
2009-12-14 15:20:00,52.63,52.65,52.59,52.6,12600.0,44.59,44.6069,44.5561,44.5645,12600.0
2009-12-14 15:30:00,52.65,52.67,52.63,52.66,11000.0,44.6069,44.6239,44.59,44.6154,11000.0
2009-12-14 15:40:00,52.67,52.67,52.61,52.66,6700.0,44.6239,44.6239,44.573,44.6154,6700.0
2009-12-14 15:50:00,52.66,52.67,52.63,52.67,13900.0,44.6154,44.6239,44.59,44.6239,13900.0
2009-12-15 09:30:00,52.41,52.46,52.38,52.4,19300.0,44.4036,44.4459,44.3782,44.3951,19300.0
2009-12-15 09:40:00,52.38,52.44,52.37,52.43,6400.0,44.3782,44.429,44.3697,44.4205,6400.0
2009-12-15 09:50:00,52.39,52.44,52.38,52.43,33700.0,44.3866,44.429,44.3782,44.4205,33700.0
2009-12-15 10:00:00,52.39,52.44,52.39,52.42,4400.0,44.3866,44.429,44.3866,44.412,4400.0
2009-12-15 10:10:00,52.47,52.58,52.46,52.58,10100.0,44.4544,44.5476,44.4459,44.5476,10100.0
2009-12-15 10:20:00,52.57,52.59,52.57,52.59,7600.0,44.5391,44.5561,44.5391,44.5561,7600.0
2009-12-15 10:30:00,52.59,52.61,52.59,52.61,7500.0,44.5561,44.573,44.5561,44.573,7500.0
2009-12-15 10:40:00,52.62,52.68,52.62,52.68,4800.0,44.5815,44.6323,44.5815,44.6323,4800.0
2009-12-15 10:50:00,52.7,52.75,52.7,52.73,12700.0,44.6493,44.6916,44.6493,44.6747,12700.0
2009-12-15 11:00:00,52.72,52.72,52.69,52.7,6100.0,44.6662,44.6662,44.6408,44.6493,6100.0
2009-12-15 11:10:00,52.7,52.7,52.69,52.7,8300.0,44.6493,44.6493,44.6408,44.6493,8300.0
2009-12-15 11:20:00,52.71,52.71,52.65,52.65,5400.0,44.6577,44.6577,44.6069,44.6069,5400.0
2009-12-15 11:30:00,52.67,52.69,52.67,52.68,3500.0,44.6239,44.6408,44.6239,44.6323,3500.0
2009-12-15 11:40:00,52.67,52.68,52.62,52.66,6100.0,44.6239,44.6323,44.5815,44.6154,6100.0
2009-12-15 11:50:00,52.64,52.65,52.64,52.65,900.0,44.5984,44.6069,44.5984,44.6069,900.0
2009-12-15 12:00:00,52.66,52.68,52.65,52.67,12100.0,44.6154,44.6323,44.6069,44.6239,12100.0
2009-12-15 12:10:00,52.68,52.69,52.63,52.63,3700.0,44.6323,44.6408,44.59,44.59,3700.0
2009-12-15 12:20:00,52.62,52.63,52.62,52.63,2000.0,44.5815,44.59,44.5815,44.59,2000.0
2009-12-15 12:30:00,52.63,52.64,52.62,52.63,2100.0,44.59,44.5984,44.5815,44.59,2100.0
2009-12-15 12:40:00,52.59,52.6,52.57,52.59,4000.0,44.5561,44.5645,44.5391,44.5561,4000.0
2009-12-15 12:50:00,52.59,52.6,52.58,52.6,1200.0,44.5561,44.5645,44.5476,44.5645,1200.0
2009-12-15 13:00:00,52.6,52.61,52.56,52.61,7900.0,44.5645,44.573,44.5307,44.573,7900.0
2009-12-15 13:10:00,52.62,52.63,52.6,52.6,1000.0,44.5815,44.59,44.5645,44.5645,1000.0
2009-12-15 13:20:00,52.59,52.59,52.53,52.54,8100.0,44.5561,44.5561,44.5052,44.5137,8100.0
2009-12-15 13:30:00,52.54,52.54,52.5,52.5,10400.0,44.5137,44.5137,44.4798,44.4798,10400.0
2009-12-15 13:40:00,52.51,52.57,52.51,52.56,13700.0,44.4883,44.5391,44.4883,44.5307,13700.0
2009-12-15 13:50:00,52.58,52.59,52.57,52.58,2800.0,44.5476,44.5561,44.5391,44.5476,2800.0
2009-12-15 14:00:00,52.57,52.6,52.56,52.57,10700.0,44.5391,44.5645,44.5307,44.5391,10700.0
2009-12-15 14:10:00,52.57,52.58,52.56,52.57,1000.0,44.5391,44.5476,44.5307,44.5391,1000.0
2009-12-15 14:20:00,52.58,52.58,52.57,52.58,5600.0,44.5476,44.5476,44.5391,44.5476,5600.0
2009-12-15 14:30:00,52.57,52.58,52.57,52.58,1600.0,44.5391,44.5476,44.5391,44.5476,1600.0
2009-12-15 14:40:00,52.59,52.6,52.59,52.6,2200.0,44.5561,44.5645,44.5561,44.5645,2200.0
2009-12-15 14:50:00,52.6,52.6,52.55,52.56,5700.0,44.5645,44.5645,44.5222,44.5307,5700.0
2009-12-15 15:00:00,52.57,52.58,52.55,52.57,6300.0,44.5391,44.5476,44.5222,44.5391,6300.0
2009-12-15 15:10:00,52.57,52.58,52.54,52.54,15300.0,44.5391,44.5476,44.5137,44.5137,15300.0
2009-12-15 15:20:00,52.55,52.55,52.46,52.47,6800.0,44.5222,44.5222,44.4459,44.4544,6800.0
2009-12-15 15:30:00,52.47,52.47,52.42,52.43,9200.0,44.4544,44.4544,44.412,44.4205,9200.0
2009-12-15 15:40:00,52.44,52.44,52.34,52.38,5600.0,44.429,44.429,44.3443,44.3782,5600.0
2009-12-15 15:50:00,52.4,52.47,52.4,52.46,8700.0,44.3951,44.4544,44.3951,44.4459,8700.0
2009-12-16 09:30:00,52.72,52.74,52.65,52.73,7500.0,44.6662,44.6832,44.6069,44.6747,7500.0
2009-12-16 09:40:00,52.75,52.8,52.71,52.77,14400.0,44.6916,44.734,44.6577,44.7086,14400.0
2009-12-16 09:50:00,52.8,52.85,52.78,52.8,3900.0,44.734,44.7764,44.717,44.734,3900.0
2009-12-16 10:00:00,52.81,52.88,52.79,52.85,25900.0,44.7425,44.8018,44.7255,44.7764,25900.0
2009-12-16 10:10:00,52.85,52.85,52.76,52.78,6300.0,44.7764,44.7764,44.7001,44.717,6300.0
2009-12-16 10:20:00,52.75,52.75,52.71,52.73,2700.0,44.6916,44.6916,44.6577,44.6747,2700.0
2009-12-16 10:30:00,52.75,52.81,52.75,52.81,4900.0,44.6916,44.7425,44.6916,44.7425,4900.0
2009-12-16 10:40:00,52.8,52.81,52.79,52.81,2900.0,44.734,44.7425,44.7255,44.7425,2900.0
2009-12-16 10:50:00,52.81,52.84,52.81,52.82,2400.0,44.7425,44.7679,44.7425,44.7509,2400.0
2009-12-16 11:00:00,52.82,52.84,52.8,52.81,6400.0,44.7509,44.7679,44.734,44.7425,6400.0
2009-12-16 11:10:00,52.82,52.84,52.82,52.82,3000.0,44.7509,44.7679,44.7509,44.7509,3000.0
2009-12-16 11:20:00,52.85,52.87,52.84,52.86,7600.0,44.7764,44.7933,44.7679,44.7848,7600.0
2009-12-16 11:30:00,52.87,52.88,52.83,52.85,18000.0,44.7933,44.8018,44.7594,44.7764,18000.0
2009-12-16 11:40:00,52.85,52.85,52.82,52.82,11100.0,44.7764,44.7764,44.7509,44.7509,11100.0
2009-12-16 11:50:00,52.81,52.81,52.81,52.81,1200.0,44.7425,44.7425,44.7425,44.7425,1200.0
2009-12-16 12:00:00,52.79,52.82,52.79,52.81,4000.0,44.7255,44.7509,44.7255,44.7425,4000.0
2009-12-16 12:10:00,52.82,52.82,52.78,52.78,2100.0,44.7509,44.7509,44.717,44.717,2100.0
2009-12-16 12:20:00,52.79,52.79,52.78,52.78,4700.0,44.7255,44.7255,44.717,44.717,4700.0
2009-12-16 12:30:00,52.79,52.8,52.79,52.79,1400.0,44.7255,44.734,44.7255,44.7255,1400.0
2009-12-16 12:40:00,52.78,52.78,52.77,52.78,1600.0,44.717,44.717,44.7086,44.717,1600.0
2009-12-16 12:50:00,52.78,52.78,52.76,52.77,4300.0,44.717,44.717,44.7001,44.7086,4300.0
2009-12-16 13:00:00,52.78,52.78,52.76,52.77,1400.0,44.717,44.717,44.7001,44.7086,1400.0
2009-12-16 13:10:00,52.78,52.79,52.78,52.79,900.0,44.717,44.7255,44.717,44.7255,900.0
2009-12-16 13:20:00,52.79,52.8,52.79,52.79,2000.0,44.7255,44.734,44.7255,44.7255,2000.0
2009-12-16 13:30:00,52.8,52.81,52.79,52.8,14700.0,44.734,44.7425,44.7255,44.734,14700.0
2009-12-16 13:40:00,52.8,52.81,52.76,52.78,9000.0,44.734,44.7425,44.7001,44.717,9000.0
2009-12-16 13:50:00,52.77,52.78,52.75,52.75,5100.0,44.7086,44.717,44.6916,44.6916,5100.0
2009-12-16 14:00:00,52.74,52.74,52.72,52.74,3800.0,44.6832,44.6832,44.6662,44.6832,3800.0
2009-12-16 14:10:00,52.74,52.84,52.74,52.82,17700.0,44.6832,44.7679,44.6832,44.7509,17700.0
2009-12-16 14:20:00,52.77,52.77,52.65,52.74,22900.0,44.7086,44.7086,44.6069,44.6832,22900.0
2009-12-16 14:30:00,52.75,52.75,52.69,52.71,4400.0,44.6916,44.6916,44.6408,44.6577,4400.0
2009-12-16 14:40:00,52.74,52.74,52.64,52.64,15900.0,44.6832,44.6832,44.5984,44.5984,15900.0
2009-12-16 14:50:00,52.62,52.64,52.58,52.61,5700.0,44.5815,44.5984,44.5476,44.573,5700.0
2009-12-16 15:00:00,52.57,52.61,52.54,52.6,7400.0,44.5391,44.573,44.5137,44.5645,7400.0
2009-12-16 15:10:00,52.6,52.64,52.57,52.64,25000.0,44.5645,44.5984,44.5391,44.5984,25000.0
2009-12-16 15:20:00,52.65,52.65,52.49,52.49,13500.0,44.6069,44.6069,44.4714,44.4714,13500.0
2009-12-16 15:30:00,52.49,52.57,52.49,52.56,31300.0,44.4714,44.5391,44.4714,44.5307,31300.0
2009-12-16 15:40:00,52.56,52.59,52.55,52.58,20900.0,44.5307,44.5561,44.5222,44.5476,20900.0
2009-12-16 15:50:00,52.59,52.59,52.55,52.59,21000.0,44.5561,44.5561,44.5222,44.5561,21000.0
2009-12-17 09:30:00,52.3,52.34,52.13,52.33,34800.0,44.3104,44.3443,44.1663,44.3358,34800.0
2009-12-17 09:40:00,52.34,52.34,52.26,52.26,8700.0,44.3443,44.3443,44.2765,44.2765,8700.0
2009-12-17 09:50:00,52.26,52.26,52.03,52.04,50700.0,44.2765,44.2765,44.0816,44.0901,50700.0
2009-12-17 10:00:00,52.06,52.15,51.97,52.04,56300.0,44.107,44.1833,44.0308,44.0901,56300.0
2009-12-17 10:10:00,52.05,52.09,52.04,52.05,28400.0,44.0986,44.1325,44.0901,44.0986,28400.0
2009-12-17 10:20:00,52.06,52.1,52.04,52.04,20500.0,44.107,44.1409,44.0901,44.0901,20500.0
2009-12-17 10:30:00,52.05,52.07,52.01,52.03,17600.0,44.0986,44.1155,44.0647,44.0816,17600.0
2009-12-17 10:40:00,52.02,52.09,52.02,52.08,27200.0,44.0732,44.1325,44.0732,44.124,27200.0
2009-12-17 10:50:00,52.1,52.18,52.1,52.16,9900.0,44.1409,44.2087,44.1409,44.1918,9900.0
2009-12-17 11:00:00,52.19,52.21,52.16,52.16,16000.0,44.2172,44.2341,44.1918,44.1918,16000.0
2009-12-17 11:10:00,52.13,52.19,52.13,52.19,7000.0,44.1663,44.2172,44.1663,44.2172,7000.0
2009-12-17 11:20:00,52.17,52.21,52.13,52.13,9900.0,44.2002,44.2341,44.1663,44.1663,9900.0
2009-12-17 11:30:00,52.12,52.12,52.08,52.11,5000.0,44.1579,44.1579,44.124,44.1494,5000.0
2009-12-17 11:40:00,52.09,52.1,52.03,52.04,105100.0,44.1325,44.1409,44.0816,44.0901,105100.0
2009-12-17 11:50:00,52.03,52.03,51.98,52.0,2900.0,44.0816,44.0816,44.0393,44.0562,2900.0
2009-12-17 12:00:00,52.03,52.03,51.99,52.02,5900.0,44.0816,44.0816,44.0477,44.0732,5900.0
2009-12-17 12:10:00,52.04,52.06,52.04,52.04,4000.0,44.0901,44.107,44.0901,44.0901,4000.0
2009-12-17 12:20:00,52.04,52.04,52.0,52.0,8400.0,44.0901,44.0901,44.0562,44.0562,8400.0
2009-12-17 12:30:00,52.01,52.01,51.96,51.97,5600.0,44.0647,44.0647,44.0223,44.0308,5600.0
2009-12-17 12:40:00,51.9,51.9,51.88,51.89,2300.0,43.9715,43.9715,43.9545,43.963,2300.0
2009-12-17 12:50:00,51.88,51.93,51.88,51.93,4900.0,43.9545,43.9969,43.9545,43.9969,4900.0
2009-12-17 13:00:00,51.95,51.98,51.95,51.97,3600.0,44.0138,44.0393,44.0138,44.0308,3600.0
2009-12-17 13:10:00,51.98,51.98,51.98,51.98,700.0,44.0393,44.0393,44.0393,44.0393,700.0
2009-12-17 13:20:00,51.98,52.02,51.96,52.02,6600.0,44.0393,44.0732,44.0223,44.0732,6600.0
2009-12-17 13:30:00,52.03,52.04,52.02,52.02,16400.0,44.0816,44.0901,44.0732,44.0732,16400.0
2009-12-17 13:40:00,52.03,52.03,52.0,52.01,12300.0,44.0816,44.0816,44.0562,44.0647,12300.0
2009-12-17 13:50:00,51.97,52.04,51.96,52.02,21200.0,44.0308,44.0901,44.0223,44.0732,21200.0
2009-12-17 14:00:00,52.01,52.07,52.0,52.06,27000.0,44.0647,44.1155,44.0562,44.107,27000.0
2009-12-17 14:10:00,52.06,52.08,52.01,52.02,3700.0,44.107,44.124,44.0647,44.0732,3700.0
2009-12-17 14:20:00,52.03,52.08,52.03,52.06,5900.0,44.0816,44.124,44.0816,44.107,5900.0
2009-12-17 14:30:00,52.06,52.16,52.06,52.16,24200.0,44.107,44.1918,44.107,44.1918,24200.0
2009-12-17 14:40:00,52.16,52.16,52.06,52.06,6600.0,44.1918,44.1918,44.107,44.107,6600.0
2009-12-17 14:50:00,52.06,52.09,52.06,52.09,6400.0,44.107,44.1325,44.107,44.1325,6400.0
2009-12-17 15:00:00,52.08,52.11,52.06,52.09,84500.0,44.124,44.1494,44.107,44.1325,84500.0
2009-12-17 15:10:00,52.1,52.1,52.01,52.04,7100.0,44.1409,44.1409,44.0647,44.0901,7100.0
2009-12-17 15:20:00,52.05,52.05,52.01,52.04,30100.0,44.0986,44.0986,44.0647,44.0901,30100.0
2009-12-17 15:30:00,52.03,52.08,52.03,52.06,17000.0,44.0816,44.124,44.0816,44.107,17000.0
2009-12-17 15:40:00,52.06,52.1,52.02,52.03,35300.0,44.107,44.1409,44.0732,44.0816,35300.0
2009-12-17 15:50:00,52.04,52.05,51.98,51.98,34600.0,44.0901,44.0986,44.0393,44.0393,34600.0
2009-12-18 09:30:00,52.28,52.28,52.16,52.16,6600.0,44.2934,44.2934,44.1918,44.1918,6600.0
2009-12-18 09:40:00,52.18,52.3,52.18,52.26,19200.0,44.2087,44.3104,44.2087,44.2765,19200.0
2009-12-18 09:50:00,52.25,52.27,52.24,52.25,2000.0,44.268,44.285,44.2595,44.268,2000.0
2009-12-18 10:00:00,52.24,52.26,52.22,52.22,5900.0,44.2595,44.2765,44.2426,44.2426,5900.0
2009-12-18 10:10:00,52.23,52.27,52.22,52.23,2400.0,44.2511,44.285,44.2426,44.2511,2400.0
2009-12-18 10:20:00,52.21,52.21,52.13,52.18,2900.0,44.2341,44.2341,44.1663,44.2087,2900.0
2009-12-18 10:30:00,52.18,52.18,52.1,52.14,5700.0,44.2087,44.2087,44.1409,44.1748,5700.0
2009-12-18 10:40:00,52.14,52.14,52.06,52.06,6000.0,44.1748,44.1748,44.107,44.107,6000.0
2009-12-18 10:50:00,52.02,52.09,52.01,52.09,28800.0,44.0732,44.1325,44.0647,44.1325,28800.0
2009-12-18 11:00:00,52.1,52.12,52.0,52.0,142400.0,44.1409,44.1579,44.0562,44.0562,142400.0
2009-12-18 11:10:00,52.02,52.02,51.91,51.94,3900.0,44.0732,44.0732,43.98,44.0054,3900.0
2009-12-18 11:20:00,51.94,51.97,51.94,51.95,4900.0,44.0054,44.0308,44.0054,44.0138,4900.0
2009-12-18 11:30:00,51.96,51.97,51.93,51.95,3700.0,44.0223,44.0308,43.9969,44.0138,3700.0
2009-12-18 11:40:00,51.93,51.94,51.91,51.93,17800.0,43.9969,44.0054,43.98,43.9969,17800.0
2009-12-18 11:50:00,51.95,51.99,51.95,51.99,8100.0,44.0138,44.0477,44.0138,44.0477,8100.0
2009-12-18 12:00:00,51.97,51.99,51.96,51.99,5300.0,44.0308,44.0477,44.0223,44.0477,5300.0
2009-12-18 12:10:00,52.01,52.07,52.01,52.07,5300.0,44.0647,44.1155,44.0647,44.1155,5300.0
2009-12-18 12:20:00,52.08,52.1,52.07,52.08,59600.0,44.124,44.1409,44.1155,44.124,59600.0
2009-12-18 12:30:00,52.08,52.11,52.07,52.1,16100.0,44.124,44.1494,44.1155,44.1409,16100.0
2009-12-18 12:40:00,52.11,52.12,52.08,52.09,7900.0,44.1494,44.1579,44.124,44.1325,7900.0
2009-12-18 12:50:00,52.1,52.14,52.1,52.14,5600.0,44.1409,44.1748,44.1409,44.1748,5600.0
2009-12-18 13:00:00,52.14,52.16,52.14,52.16,2000.0,44.1748,44.1918,44.1748,44.1918,2000.0
2009-12-18 13:10:00,52.16,52.18,52.11,52.14,6200.0,44.1918,44.2087,44.1494,44.1748,6200.0
2009-12-18 13:20:00,52.14,52.26,52.14,52.23,9000.0,44.1748,44.2765,44.1748,44.2511,9000.0
2009-12-18 13:30:00,52.25,52.25,52.2,52.21,2200.0,44.268,44.268,44.2257,44.2341,2200.0
2009-12-18 13:40:00,52.21,52.25,52.21,52.22,16600.0,44.2341,44.268,44.2341,44.2426,16600.0
2009-12-18 13:50:00,52.23,52.23,52.17,52.17,1300.0,44.2511,44.2511,44.2002,44.2002,1300.0
2009-12-18 14:00:00,52.19,52.21,52.18,52.21,2100.0,44.2172,44.2341,44.2087,44.2341,2100.0
2009-12-18 14:10:00,52.21,52.21,52.16,52.19,3400.0,44.2341,44.2341,44.1918,44.2172,3400.0
2009-12-18 14:20:00,52.19,52.21,52.18,52.18,9400.0,44.2172,44.2341,44.2087,44.2087,9400.0
2009-12-18 14:30:00,52.18,52.18,52.15,52.17,1400.0,44.2087,44.2087,44.1833,44.2002,1400.0
2009-12-18 14:40:00,52.2,52.23,52.17,52.17,7900.0,44.2257,44.2511,44.2002,44.2002,7900.0
2009-12-18 14:50:00,52.18,52.22,52.18,52.22,1200.0,44.2087,44.2426,44.2087,44.2426,1200.0
2009-12-18 15:00:00,52.22,52.25,52.21,52.22,24200.0,44.2426,44.268,44.2341,44.2426,24200.0
2009-12-18 15:10:00,52.21,52.22,52.19,52.21,6100.0,44.2341,44.2426,44.2172,44.2341,6100.0
2009-12-18 15:20:00,52.21,52.21,52.15,52.16,900.0,44.2341,44.2341,44.1833,44.1918,900.0
2009-12-18 15:30:00,52.14,52.16,52.1,52.16,6000.0,44.1748,44.1918,44.1409,44.1918,6000.0
2009-12-18 15:40:00,52.16,52.26,52.13,52.25,7300.0,44.1918,44.2765,44.1663,44.268,7300.0
2009-12-18 15:50:00,52.27,52.38,52.25,52.36,8800.0,44.285,44.3782,44.268,44.3612,8800.0
2009-12-21 09:30:00,52.67,52.85,52.56,52.8,26800.0,44.6239,44.7764,44.5307,44.734,26800.0
2009-12-21 09:40:00,52.81,52.84,52.76,52.76,4200.0,44.7425,44.7679,44.7001,44.7001,4200.0
2009-12-21 09:50:00,52.75,52.78,52.72,52.78,2400.0,44.6916,44.717,44.6662,44.717,2400.0
2009-12-21 10:00:00,52.78,52.89,52.78,52.89,11100.0,44.717,44.8102,44.717,44.8102,11100.0
2009-12-21 10:10:00,52.9,52.96,52.89,52.96,6500.0,44.8187,44.8696,44.8102,44.8696,6500.0
2009-12-21 10:20:00,52.96,52.96,52.89,52.9,6900.0,44.8696,44.8696,44.8102,44.8187,6900.0
2009-12-21 10:30:00,52.93,52.94,52.92,52.93,2000.0,44.8441,44.8526,44.8357,44.8441,2000.0
2009-12-21 10:40:00,52.93,52.94,52.85,52.87,10300.0,44.8441,44.8526,44.7764,44.7933,10300.0
2009-12-21 10:50:00,52.87,52.89,52.86,52.88,12100.0,44.7933,44.8102,44.7848,44.8018,12100.0
2009-12-21 11:00:00,52.86,52.93,52.84,52.92,4900.0,44.7848,44.8441,44.7679,44.8357,4900.0
2009-12-21 11:10:00,52.92,52.94,52.91,52.91,2000.0,44.8357,44.8526,44.8272,44.8272,2000.0
2009-12-21 11:20:00,52.91,52.92,52.9,52.9,4600.0,44.8272,44.8357,44.8187,44.8187,4600.0
2009-12-21 11:30:00,52.9,52.94,52.89,52.93,28000.0,44.8187,44.8526,44.8102,44.8441,28000.0
2009-12-21 11:40:00,52.93,52.95,52.92,52.94,5500.0,44.8441,44.8611,44.8357,44.8526,5500.0
2009-12-21 11:50:00,52.95,52.95,52.95,52.95,100.0,44.8611,44.8611,44.8611,44.8611,100.0
2009-12-21 12:00:00,52.93,53.03,52.93,53.03,6300.0,44.8441,44.9289,44.8441,44.9289,6300.0
2009-12-21 12:10:00,53.03,53.05,53.01,53.05,1200.0,44.9289,44.9458,44.9119,44.9458,1200.0
2009-12-21 12:20:00,53.03,53.03,52.97,52.97,4000.0,44.9289,44.9289,44.878,44.878,4000.0
2009-12-21 12:30:00,52.97,52.99,52.95,52.96,6800.0,44.878,44.895,44.8611,44.8696,6800.0
2009-12-21 12:40:00,52.95,52.97,52.91,52.91,2000.0,44.8611,44.878,44.8272,44.8272,2000.0
2009-12-21 12:50:00,52.92,52.96,52.92,52.96,3900.0,44.8357,44.8696,44.8357,44.8696,3900.0
2009-12-21 13:00:00,52.96,52.96,52.92,52.92,800.0,44.8696,44.8696,44.8357,44.8357,800.0
2009-12-21 13:10:00,52.94,52.94,52.88,52.9,7900.0,44.8526,44.8526,44.8018,44.8187,7900.0
2009-12-21 13:20:00,52.9,52.93,52.89,52.93,4300.0,44.8187,44.8441,44.8102,44.8441,4300.0
2009-12-21 13:30:00,52.92,52.92,52.87,52.87,5600.0,44.8357,44.8357,44.7933,44.7933,5600.0
2009-12-21 13:40:00,52.88,52.89,52.85,52.89,9500.0,44.8018,44.8102,44.7764,44.8102,9500.0
2009-12-21 13:50:00,52.91,52.93,52.89,52.93,9700.0,44.8272,44.8441,44.8102,44.8441,9700.0
2009-12-21 14:00:00,52.92,52.93,52.89,52.93,5700.0,44.8357,44.8441,44.8102,44.8441,5700.0
2009-12-21 14:10:00,52.95,52.97,52.95,52.96,1800.0,44.8611,44.878,44.8611,44.8696,1800.0
2009-12-21 14:20:00,52.98,52.98,52.95,52.96,5400.0,44.8865,44.8865,44.8611,44.8696,5400.0
2009-12-21 14:30:00,52.97,52.97,52.94,52.94,4200.0,44.878,44.878,44.8526,44.8526,4200.0
2009-12-21 14:40:00,52.93,52.96,52.93,52.95,9300.0,44.8441,44.8696,44.8441,44.8611,9300.0
2009-12-21 14:50:00,52.94,52.96,52.94,52.96,4500.0,44.8526,44.8696,44.8526,44.8696,4500.0
2009-12-21 15:00:00,52.93,52.93,52.9,52.92,5800.0,44.8441,44.8441,44.8187,44.8357,5800.0
2009-12-21 15:10:00,52.91,52.91,52.84,52.84,9600.0,44.8272,44.8272,44.7679,44.7679,9600.0
2009-12-21 15:20:00,52.87,52.87,52.86,52.87,3200.0,44.7933,44.7933,44.7848,44.7933,3200.0
2009-12-21 15:30:00,52.87,52.9,52.84,52.9,18500.0,44.7933,44.8187,44.7679,44.8187,18500.0
2009-12-21 15:40:00,52.9,52.91,52.88,52.89,5700.0,44.8187,44.8272,44.8018,44.8102,5700.0
2009-12-21 15:50:00,52.89,52.93,52.86,52.9,11500.0,44.8102,44.8441,44.7848,44.8187,11500.0
2009-12-22 09:30:00,52.83,52.96,52.79,52.95,22700.0,44.9105,45.021,44.8765,45.0125,22700.0
2009-12-22 09:40:00,52.92,52.97,52.9,52.95,3400.0,44.987,45.0295,44.97,45.0125,3400.0
2009-12-22 09:50:00,52.96,52.98,52.92,52.92,2800.0,45.021,45.038,44.987,44.987,2800.0
2009-12-22 10:00:00,52.93,53.1,52.93,53.05,35600.0,44.9955,45.14,44.9955,45.0975,35600.0
2009-12-22 10:10:00,53.08,53.08,53.04,53.04,2500.0,45.123,45.123,45.089,45.089,2500.0
2009-12-22 10:20:00,53.04,53.09,53.03,53.08,11200.0,45.089,45.1315,45.0805,45.123,11200.0
2009-12-22 10:30:00,53.07,53.08,53.02,53.02,5700.0,45.1145,45.123,45.072,45.072,5700.0
2009-12-22 10:40:00,53.0,53.0,52.94,52.95,33200.0,45.055,45.055,45.004,45.0125,33200.0
2009-12-22 10:50:00,52.95,52.97,52.93,52.97,6000.0,45.0125,45.0295,44.9955,45.0295,6000.0
2009-12-22 11:00:00,52.9,52.94,52.9,52.94,8800.0,44.97,45.004,44.97,45.004,8800.0
2009-12-22 11:10:00,52.94,52.97,52.94,52.95,3100.0,45.004,45.0295,45.004,45.0125,3100.0
2009-12-22 11:20:00,52.93,52.93,52.9,52.9,14600.0,44.9955,44.9955,44.97,44.97,14600.0
2009-12-22 11:30:00,52.9,52.92,52.86,52.91,10400.0,44.97,44.987,44.936,44.9785,10400.0
2009-12-22 11:40:00,52.9,52.95,52.9,52.95,4100.0,44.97,45.0125,44.97,45.0125,4100.0
2009-12-22 11:50:00,52.95,52.96,52.93,52.94,13300.0,45.0125,45.021,44.9955,45.004,13300.0
2009-12-22 12:00:00,52.95,52.96,52.93,52.95,2200.0,45.0125,45.021,44.9955,45.0125,2200.0
2009-12-22 12:10:00,52.98,52.98,52.94,52.94,4600.0,45.038,45.038,45.004,45.004,4600.0
2009-12-22 12:20:00,52.95,52.97,52.95,52.96,5100.0,45.0125,45.0295,45.0125,45.021,5100.0
2009-12-22 12:30:00,52.96,53.0,52.96,52.99,5300.0,45.021,45.055,45.021,45.0465,5300.0
2009-12-22 12:40:00,52.98,53.0,52.95,53.0,4400.0,45.038,45.055,45.0125,45.055,4400.0
2009-12-22 12:50:00,52.99,53.03,52.99,53.01,7500.0,45.0465,45.0805,45.0465,45.0635,7500.0
2009-12-22 13:00:00,53.01,53.05,53.01,53.05,2300.0,45.0635,45.0975,45.0635,45.0975,2300.0
2009-12-22 13:10:00,53.08,53.08,53.06,53.06,7000.0,45.123,45.123,45.106,45.106,7000.0
2009-12-22 13:20:00,53.05,53.05,53.03,53.05,1300.0,45.0975,45.0975,45.0805,45.0975,1300.0
2009-12-22 13:30:00,53.05,53.08,53.03,53.08,9900.0,45.0975,45.123,45.0805,45.123,9900.0
2009-12-22 13:40:00,53.08,53.08,53.06,53.06,3500.0,45.123,45.123,45.106,45.106,3500.0
2009-12-22 13:50:00,53.04,53.1,53.04,53.06,14900.0,45.089,45.14,45.089,45.106,14900.0
2009-12-22 14:00:00,53.06,53.06,53.03,53.05,7900.0,45.106,45.106,45.0805,45.0975,7900.0
2009-12-22 14:10:00,53.05,53.06,53.03,53.06,5000.0,45.0975,45.106,45.0805,45.106,5000.0
2009-12-22 14:20:00,53.04,53.04,53.02,53.02,9800.0,45.089,45.089,45.072,45.072,9800.0
2009-12-22 14:30:00,53.03,53.05,53.02,53.04,10500.0,45.0805,45.0975,45.072,45.089,10500.0
2009-12-22 14:40:00,53.03,53.04,53.0,53.01,108700.0,45.0805,45.089,45.055,45.0635,108700.0
2009-12-22 14:50:00,53.01,53.04,52.99,53.02,75100.0,45.0635,45.089,45.0465,45.072,75100.0
2009-12-22 15:00:00,53.03,53.03,52.99,52.99,19000.0,45.0805,45.0805,45.0465,45.0465,19000.0
2009-12-22 15:10:00,53.0,53.02,52.97,53.01,5400.0,45.055,45.072,45.0295,45.0635,5400.0
2009-12-22 15:20:00,53.01,53.02,53.0,53.01,3300.0,45.0635,45.072,45.055,45.0635,3300.0
2009-12-22 15:30:00,53.02,53.04,53.0,53.02,11900.0,45.072,45.089,45.055,45.072,11900.0
2009-12-22 15:40:00,53.01,53.02,52.98,53.02,5400.0,45.0635,45.072,45.038,45.072,5400.0
2009-12-22 15:50:00,53.02,53.04,52.99,53.04,14100.0,45.072,45.089,45.0465,45.089,14100.0
2009-12-23 09:30:00,53.1,53.22,53.1,53.22,10900.0,45.14,45.242,45.14,45.242,10900.0
2009-12-23 09:40:00,53.2,53.2,53.15,53.17,4100.0,45.225,45.225,45.1825,45.1995,4100.0
2009-12-23 09:50:00,53.21,53.22,53.18,53.18,7700.0,45.2335,45.242,45.208,45.208,7700.0
2009-12-23 10:00:00,53.17,53.17,52.99,53.07,18700.0,45.1995,45.1995,45.0465,45.1145,18700.0
2009-12-23 10:10:00,53.09,53.15,53.09,53.12,3300.0,45.1315,45.1825,45.1315,45.157,3300.0
2009-12-23 10:20:00,53.08,53.09,53.03,53.06,6600.0,45.123,45.1315,45.0805,45.106,6600.0
2009-12-23 10:30:00,53.06,53.12,53.06,53.11,11400.0,45.106,45.157,45.106,45.1485,11400.0
2009-12-23 10:40:00,53.14,53.17,53.12,53.16,13400.0,45.174,45.1995,45.157,45.191,13400.0
2009-12-23 10:50:00,53.16,53.17,53.14,53.17,2800.0,45.191,45.1995,45.174,45.1995,2800.0
2009-12-23 11:00:00,53.15,53.17,53.14,53.16,7100.0,45.1825,45.1995,45.174,45.191,7100.0
2009-12-23 11:10:00,53.16,53.2,53.15,53.19,5300.0,45.191,45.225,45.1825,45.2165,5300.0
2009-12-23 11:20:00,53.19,53.22,53.19,53.21,6900.0,45.2165,45.242,45.2165,45.2335,6900.0
2009-12-23 11:30:00,53.21,53.25,53.21,53.24,3100.0,45.2335,45.2675,45.2335,45.259,3100.0
2009-12-23 11:40:00,53.25,53.26,53.21,53.21,8600.0,45.2675,45.276,45.2335,45.2335,8600.0
2009-12-23 11:50:00,53.22,53.26,53.21,53.25,11600.0,45.242,45.276,45.2335,45.2675,11600.0
2009-12-23 12:00:00,53.26,53.26,53.22,53.23,11000.0,45.276,45.276,45.242,45.2505,11000.0
2009-12-23 12:10:00,53.22,53.25,53.22,53.25,5100.0,45.242,45.2675,45.242,45.2675,5100.0
2009-12-23 12:20:00,53.25,53.26,53.24,53.25,4500.0,45.2675,45.276,45.259,45.2675,4500.0
2009-12-23 12:30:00,53.24,53.25,53.23,53.23,22100.0,45.259,45.2675,45.2505,45.2505,22100.0
2009-12-23 12:40:00,53.25,53.27,53.25,53.27,6100.0,45.2675,45.2845,45.2675,45.2845,6100.0
2009-12-23 12:50:00,53.28,53.31,53.28,53.28,13800.0,45.293,45.3185,45.293,45.293,13800.0
2009-12-23 13:00:00,53.29,53.29,53.26,53.27,7800.0,45.3015,45.3015,45.276,45.2845,7800.0
2009-12-23 13:10:00,53.27,53.28,53.26,53.28,6100.0,45.2845,45.293,45.276,45.293,6100.0
2009-12-23 13:20:00,53.31,53.31,53.3,53.3,2500.0,45.3185,45.3185,45.31,45.31,2500.0
2009-12-23 13:30:00,53.3,53.32,53.28,53.29,19500.0,45.31,45.327,45.293,45.3015,19500.0
2009-12-23 13:40:00,53.29,53.35,53.29,53.31,10700.0,45.3015,45.3525,45.3015,45.3185,10700.0
2009-12-23 13:50:00,53.32,53.32,53.3,53.31,4900.0,45.327,45.327,45.31,45.3185,4900.0
2009-12-23 14:00:00,53.32,53.33,53.31,53.32,4900.0,45.327,45.3355,45.3185,45.327,4900.0
2009-12-23 14:10:00,53.32,53.36,53.32,53.35,11800.0,45.327,45.361,45.327,45.3525,11800.0
2009-12-23 14:20:00,53.35,53.36,53.33,53.33,4600.0,45.3525,45.361,45.3355,45.3355,4600.0
2009-12-23 14:30:00,53.34,53.37,53.32,53.37,12200.0,45.344,45.3695,45.327,45.3695,12200.0
2009-12-23 14:40:00,53.36,53.36,53.34,53.35,12500.0,45.361,45.361,45.344,45.3525,12500.0
2009-12-23 14:50:00,53.35,53.36,53.33,53.33,4300.0,45.3525,45.361,45.3355,45.3355,4300.0
2009-12-23 15:00:00,53.31,53.33,53.3,53.31,3400.0,45.3185,45.3355,45.31,45.3185,3400.0
2009-12-23 15:10:00,53.31,53.35,53.31,53.35,35300.0,45.3185,45.3525,45.3185,45.3525,35300.0
2009-12-23 15:20:00,53.33,53.34,53.3,53.3,29200.0,45.3355,45.344,45.31,45.31,29200.0
2009-12-23 15:30:00,53.31,53.32,53.26,53.31,15500.0,45.3185,45.327,45.276,45.3185,15500.0
2009-12-23 15:40:00,53.34,53.34,53.31,53.34,11700.0,45.344,45.344,45.3185,45.344,11700.0
2009-12-23 15:50:00,53.32,53.38,53.32,53.36,23800.0,45.327,45.378,45.327,45.361,23800.0
2009-12-24 09:30:00,53.5,53.5,53.4,53.47,13400.0,45.48,45.48,45.395,45.4545,13400.0
2009-12-24 09:40:00,53.47,53.51,53.46,53.49,11000.0,45.4545,45.4885,45.446,45.4715,11000.0
2009-12-24 09:50:00,53.5,53.55,53.48,53.53,15000.0,45.48,45.5225,45.463,45.5055,15000.0
2009-12-24 10:00:00,53.56,53.63,53.56,53.59,13000.0,45.531,45.5905,45.531,45.5565,13000.0
2009-12-24 10:10:00,53.6,53.61,53.57,53.61,3900.0,45.565,45.5735,45.5395,45.5735,3900.0
2009-12-24 10:20:00,53.61,53.62,53.59,53.6,295800.0,45.5735,45.582,45.5565,45.565,295800.0
2009-12-24 10:30:00,53.59,53.59,53.53,53.56,8400.0,45.5565,45.5565,45.5055,45.531,8400.0
2009-12-24 10:40:00,53.56,53.56,53.53,53.53,4900.0,45.531,45.531,45.5055,45.5055,4900.0
2009-12-24 10:50:00,53.54,53.56,53.52,53.56,100600.0,45.514,45.531,45.497,45.531,100600.0
2009-12-24 11:00:00,53.57,53.57,53.52,53.52,4200.0,45.5395,45.5395,45.497,45.497,4200.0
2009-12-24 11:10:00,53.52,53.55,53.52,53.54,11200.0,45.497,45.5225,45.497,45.514,11200.0
2009-12-24 11:20:00,53.55,53.56,53.54,53.54,3300.0,45.5225,45.531,45.514,45.514,3300.0
2009-12-24 11:30:00,53.55,53.58,53.55,53.58,1800.0,45.5225,45.548,45.5225,45.548,1800.0
2009-12-24 11:40:00,53.58,53.6,53.56,53.6,83000.0,45.548,45.565,45.531,45.565,83000.0
2009-12-24 11:50:00,53.6,53.6,53.58,53.58,3700.0,45.565,45.565,45.548,45.548,3700.0
2009-12-24 12:00:00,53.6,53.62,53.59,53.61,5200.0,45.565,45.582,45.5565,45.5735,5200.0
2009-12-24 12:10:00,53.6,53.61,53.6,53.6,4400.0,45.565,45.5735,45.565,45.565,4400.0
2009-12-24 12:20:00,53.61,53.61,53.58,53.58,4400.0,45.5735,45.5735,45.548,45.548,4400.0
2009-12-24 12:30:00,53.58,53.6,53.57,53.6,2900.0,45.548,45.565,45.5395,45.565,2900.0
2009-12-24 12:40:00,53.6,53.6,53.6,53.6,100.0,45.565,45.565,45.565,45.565,100.0
2009-12-24 12:50:00,53.61,53.64,53.6,53.62,8000.0,45.5735,45.599,45.565,45.582,8000.0
2009-12-28 09:30:00,53.83,53.84,53.73,53.8,27500.0,45.7606,45.7691,45.6755,45.7351,27500.0
2009-12-28 09:40:00,53.82,53.83,53.8,53.82,4600.0,45.7521,45.7606,45.7351,45.7521,4600.0
2009-12-28 09:50:00,53.81,53.82,53.76,53.76,6400.0,45.7436,45.7521,45.7011,45.7011,6400.0
2009-12-28 10:00:00,53.75,53.79,53.74,53.77,3800.0,45.6926,45.7266,45.6841,45.7096,3800.0
2009-12-28 10:10:00,53.78,53.78,53.7,53.7,4200.0,45.7181,45.7181,45.65,45.65,4200.0
2009-12-28 10:20:00,53.71,53.72,53.69,53.72,3500.0,45.6585,45.667,45.6415,45.667,3500.0
2009-12-28 10:30:00,53.73,53.73,53.69,53.69,3500.0,45.6755,45.6755,45.6415,45.6415,3500.0
2009-12-28 10:40:00,53.68,53.69,53.66,53.66,3800.0,45.633,45.6415,45.616,45.616,3800.0
2009-12-28 10:50:00,53.68,53.7,53.67,53.7,5400.0,45.633,45.65,45.6245,45.65,5400.0
2009-12-28 11:00:00,53.7,53.72,53.69,53.72,4000.0,45.65,45.667,45.6415,45.667,4000.0
2009-12-28 11:10:00,53.72,53.73,53.71,53.71,1700.0,45.667,45.6755,45.6585,45.6585,1700.0
2009-12-28 11:20:00,53.72,53.72,53.72,53.72,200.0,45.667,45.667,45.667,45.667,200.0
2009-12-28 11:30:00,53.73,53.75,53.73,53.74,1200.0,45.6755,45.6926,45.6755,45.6841,1200.0
2009-12-28 11:40:00,53.74,53.74,53.73,53.73,2900.0,45.6841,45.6841,45.6755,45.6755,2900.0
2009-12-28 11:50:00,53.73,53.73,53.69,53.71,3800.0,45.6755,45.6755,45.6415,45.6585,3800.0
2009-12-28 12:00:00,53.71,53.71,53.68,53.69,1300.0,45.6585,45.6585,45.633,45.6415,1300.0
2009-12-28 12:10:00,53.69,53.73,53.69,53.72,13200.0,45.6415,45.6755,45.6415,45.667,13200.0
2009-12-28 12:20:00,53.71,53.72,53.7,53.71,3300.0,45.6585,45.667,45.65,45.6585,3300.0
2009-12-28 12:30:00,53.71,53.71,53.7,53.71,600.0,45.6585,45.6585,45.65,45.6585,600.0
2009-12-28 12:40:00,53.7,53.71,53.69,53.71,2400.0,45.65,45.6585,45.6415,45.6585,2400.0
2009-12-28 12:50:00,53.71,53.74,53.71,53.73,3100.0,45.6585,45.6841,45.6585,45.6755,3100.0
2009-12-28 13:00:00,53.73,53.74,53.73,53.74,2000.0,45.6755,45.6841,45.6755,45.6841,2000.0
2009-12-28 13:10:00,53.74,53.75,53.73,53.74,1600.0,45.6841,45.6926,45.6755,45.6841,1600.0
2009-12-28 13:20:00,53.74,53.74,53.72,53.74,6600.0,45.6841,45.6841,45.667,45.6841,6600.0
2009-12-28 13:30:00,53.73,53.75,53.7,53.71,5300.0,45.6755,45.6926,45.65,45.6585,5300.0
2009-12-28 13:40:00,53.7,53.71,53.69,53.7,1200.0,45.65,45.6585,45.6415,45.65,1200.0
2009-12-28 13:50:00,53.68,53.72,53.68,53.71,1800.0,45.633,45.667,45.633,45.6585,1800.0
2009-12-28 14:00:00,53.71,53.71,53.61,53.63,5000.0,45.6585,45.6585,45.5735,45.5905,5000.0
2009-12-28 14:10:00,53.61,53.61,53.55,53.55,5500.0,45.5735,45.5735,45.5225,45.5225,5500.0
2009-12-28 14:20:00,53.57,53.57,53.51,53.51,4700.0,45.5395,45.5395,45.4885,45.4885,4700.0
2009-12-28 14:30:00,53.57,53.57,53.57,53.57,200.0,45.5395,45.5395,45.5395,45.5395,200.0
2009-12-28 14:40:00,53.57,53.57,53.54,53.54,2200.0,45.5395,45.5395,45.514,45.514,2200.0
2009-12-28 14:50:00,53.57,53.6,53.57,53.59,5600.0,45.5395,45.565,45.5395,45.5565,5600.0
2009-12-28 15:00:00,53.59,53.62,53.58,53.62,4000.0,45.5565,45.582,45.548,45.582,4000.0
2009-12-28 15:10:00,53.62,53.64,53.62,53.64,7800.0,45.582,45.599,45.582,45.599,7800.0
2009-12-28 15:20:00,53.62,53.62,53.57,53.59,11800.0,45.582,45.582,45.5395,45.5565,11800.0
2009-12-28 15:30:00,53.58,53.61,53.58,53.6,4500.0,45.548,45.5735,45.548,45.565,4500.0
2009-12-28 15:40:00,53.6,53.67,53.59,53.66,6200.0,45.565,45.6245,45.5565,45.616,6200.0
2009-12-28 15:50:00,53.65,53.76,53.62,53.76,17200.0,45.6075,45.7011,45.582,45.7011,17200.0
2009-12-29 09:30:00,53.88,53.88,53.77,53.81,16800.0,45.8031,45.8031,45.7096,45.7436,16800.0
2009-12-29 09:40:00,53.77,53.79,53.73,53.78,5600.0,45.7096,45.7266,45.6755,45.7181,5600.0
2009-12-29 09:50:00,53.78,53.78,53.75,53.75,5600.0,45.7181,45.7181,45.6926,45.6926,5600.0
2009-12-29 10:00:00,53.74,53.76,53.72,53.73,3500.0,45.6841,45.7011,45.667,45.6755,3500.0
2009-12-29 10:10:00,53.77,53.79,53.76,53.79,8000.0,45.7096,45.7266,45.7011,45.7266,8000.0
2009-12-29 10:20:00,53.8,53.8,53.77,53.8,7200.0,45.7351,45.7351,45.7096,45.7351,7200.0
2009-12-29 10:30:00,53.78,53.78,53.76,53.76,2800.0,45.7181,45.7181,45.7011,45.7011,2800.0
2009-12-29 10:40:00,53.77,53.77,53.73,53.74,4200.0,45.7096,45.7096,45.6755,45.6841,4200.0
2009-12-29 10:50:00,53.74,53.74,53.72,53.73,4000.0,45.6841,45.6841,45.667,45.6755,4000.0
2009-12-29 11:00:00,53.73,53.74,53.72,53.72,2900.0,45.6755,45.6841,45.667,45.667,2900.0
2009-12-29 11:10:00,53.71,53.71,53.67,53.68,15700.0,45.6585,45.6585,45.6245,45.633,15700.0
2009-12-29 11:20:00,53.67,53.69,53.66,53.66,7800.0,45.6245,45.6415,45.616,45.616,7800.0
2009-12-29 11:30:00,53.65,53.7,53.65,53.67,4300.0,45.6075,45.65,45.6075,45.6245,4300.0
2009-12-29 11:40:00,53.66,53.67,53.65,53.65,12800.0,45.616,45.6245,45.6075,45.6075,12800.0
2009-12-29 11:50:00,53.68,53.68,53.65,53.65,1000.0,45.633,45.633,45.6075,45.6075,1000.0
2009-12-29 12:00:00,53.66,53.68,53.66,53.66,2100.0,45.616,45.633,45.616,45.616,2100.0
2009-12-29 12:10:00,53.67,53.68,53.64,53.64,1700.0,45.6245,45.633,45.599,45.599,1700.0
2009-12-29 12:20:00,53.64,53.64,53.61,53.64,3300.0,45.599,45.599,45.5735,45.599,3300.0
2009-12-29 12:30:00,53.63,53.65,53.61,53.64,7100.0,45.5905,45.6075,45.5735,45.599,7100.0
2009-12-29 12:40:00,53.66,53.7,53.66,53.69,600.0,45.616,45.65,45.616,45.6415,600.0
2009-12-29 12:50:00,53.7,53.7,53.66,53.68,13900.0,45.65,45.65,45.616,45.633,13900.0
2009-12-29 13:00:00,53.65,53.67,53.65,53.66,9900.0,45.6075,45.6245,45.6075,45.616,9900.0
2009-12-29 13:10:00,53.68,53.69,53.65,53.66,6000.0,45.633,45.6415,45.6075,45.616,6000.0
2009-12-29 13:20:00,53.66,53.68,53.65,53.68,2800.0,45.616,45.633,45.6075,45.633,2800.0
2009-12-29 13:30:00,53.66,53.69,53.66,53.69,10400.0,45.616,45.6415,45.616,45.6415,10400.0
2009-12-29 13:40:00,53.7,53.7,53.69,53.7,5000.0,45.65,45.65,45.6415,45.65,5000.0
2009-12-29 13:50:00,53.71,53.72,53.71,53.72,2500.0,45.6585,45.667,45.6585,45.667,2500.0
2009-12-29 14:00:00,53.71,53.72,53.7,53.71,23600.0,45.6585,45.667,45.65,45.6585,23600.0
2009-12-29 14:10:00,53.72,53.72,53.7,53.72,11700.0,45.667,45.667,45.65,45.667,11700.0
2009-12-29 14:20:00,53.71,53.72,53.69,53.69,5200.0,45.6585,45.667,45.6415,45.6415,5200.0
2009-12-29 14:30:00,53.69,53.7,53.69,53.7,3200.0,45.6415,45.65,45.6415,45.65,3200.0
2009-12-29 14:40:00,53.7,53.71,53.69,53.71,8600.0,45.65,45.6585,45.6415,45.6585,8600.0
2009-12-29 14:50:00,53.71,53.71,53.66,53.69,10200.0,45.6585,45.6585,45.616,45.6415,10200.0
2009-12-29 15:00:00,53.68,53.72,53.67,53.7,15400.0,45.633,45.667,45.6245,45.65,15400.0
2009-12-29 15:10:00,53.7,53.73,53.69,53.73,17500.0,45.65,45.6755,45.6415,45.6755,17500.0
2009-12-29 15:20:00,53.73,53.75,53.71,53.74,6100.0,45.6755,45.6926,45.6585,45.6841,6100.0
2009-12-29 15:30:00,53.74,53.75,53.71,53.72,8200.0,45.6841,45.6926,45.6585,45.667,8200.0
2009-12-29 15:40:00,53.73,53.73,53.68,53.7,6100.0,45.6755,45.6755,45.633,45.65,6100.0
2009-12-29 15:50:00,53.7,53.7,53.63,53.63,13800.0,45.65,45.65,45.5905,45.5905,13800.0
2009-12-30 09:30:00,53.5,53.52,53.42,53.47,14700.0,45.48,45.497,45.412,45.4545,14700.0
2009-12-30 09:40:00,53.53,53.64,53.52,53.57,15900.0,45.5055,45.599,45.497,45.5395,15900.0
2009-12-30 09:50:00,53.58,53.67,53.58,53.63,9000.0,45.548,45.6245,45.548,45.5905,9000.0
2009-12-30 10:00:00,53.63,53.67,53.63,53.63,14200.0,45.5905,45.6245,45.5905,45.5905,14200.0
2009-12-30 10:10:00,53.62,53.62,53.57,53.6,5300.0,45.582,45.582,45.5395,45.565,5300.0
2009-12-30 10:20:00,53.6,53.6,53.59,53.59,3900.0,45.565,45.565,45.5565,45.5565,3900.0
2009-12-30 10:30:00,53.59,53.59,53.49,53.49,11000.0,45.5565,45.5565,45.4715,45.4715,11000.0
2009-12-30 10:40:00,53.48,53.5,53.46,53.49,2300.0,45.463,45.48,45.446,45.4715,2300.0
2009-12-30 10:50:00,53.48,53.5,53.48,53.49,2500.0,45.463,45.48,45.463,45.4715,2500.0
2009-12-30 11:00:00,53.52,53.53,53.51,53.52,2900.0,45.497,45.5055,45.4885,45.497,2900.0
2009-12-30 11:10:00,53.53,53.56,53.51,53.51,7300.0,45.5055,45.531,45.4885,45.4885,7300.0
2009-12-30 11:20:00,53.51,53.52,53.45,53.47,3300.0,45.4885,45.497,45.4375,45.4545,3300.0
2009-12-30 11:30:00,53.47,53.5,53.46,53.49,3300.0,45.4545,45.48,45.446,45.4715,3300.0
2009-12-30 11:40:00,53.5,53.55,53.48,53.55,9300.0,45.48,45.5225,45.463,45.5225,9300.0
2009-12-30 11:50:00,53.55,53.6,53.54,53.58,7100.0,45.5225,45.565,45.514,45.548,7100.0
2009-12-30 12:00:00,53.61,53.63,53.6,53.62,1800.0,45.5735,45.5905,45.565,45.582,1800.0
2009-12-30 12:10:00,53.6,53.6,53.6,53.6,1900.0,45.565,45.565,45.565,45.565,1900.0
2009-12-30 12:20:00,53.61,53.61,53.6,53.6,1600.0,45.5735,45.5735,45.565,45.565,1600.0
2009-12-30 12:30:00,53.61,53.61,53.58,53.59,6300.0,45.5735,45.5735,45.548,45.5565,6300.0
2009-12-30 12:40:00,53.59,53.59,53.55,53.55,3200.0,45.5565,45.5565,45.5225,45.5225,3200.0
2009-12-30 12:50:00,53.55,53.57,53.55,53.57,10700.0,45.5225,45.5395,45.5225,45.5395,10700.0
2009-12-30 13:00:00,53.58,53.6,53.56,53.56,5600.0,45.548,45.565,45.531,45.531,5600.0
2009-12-30 13:10:00,53.56,53.56,53.52,53.54,5300.0,45.531,45.531,45.497,45.514,5300.0
2009-12-30 13:20:00,53.55,53.55,53.51,53.51,5700.0,45.5225,45.5225,45.4885,45.4885,5700.0
2009-12-30 13:30:00,53.51,53.51,53.49,53.49,5100.0,45.4885,45.4885,45.4715,45.4715,5100.0
2009-12-30 13:40:00,53.51,53.54,53.51,53.54,700.0,45.4885,45.514,45.4885,45.514,700.0
2009-12-30 13:50:00,53.53,53.55,53.53,53.53,4500.0,45.5055,45.5225,45.5055,45.5055,4500.0
2009-12-30 14:00:00,53.55,53.55,53.53,53.55,3900.0,45.5225,45.5225,45.5055,45.5225,3900.0
2009-12-30 14:10:00,53.56,53.56,53.55,53.56,2200.0,45.531,45.531,45.5225,45.531,2200.0
2009-12-30 14:20:00,53.56,53.56,53.53,53.53,2200.0,45.531,45.531,45.5055,45.5055,2200.0
2009-12-30 14:30:00,53.55,53.57,53.55,53.57,1700.0,45.5225,45.5395,45.5225,45.5395,1700.0
2009-12-30 14:40:00,53.57,53.57,53.56,53.56,6400.0,45.5395,45.5395,45.531,45.531,6400.0
2009-12-30 14:50:00,53.6,53.62,53.6,53.6,5700.0,45.565,45.582,45.565,45.565,5700.0
2009-12-30 15:00:00,53.59,53.6,53.55,53.58,11400.0,45.5565,45.565,45.5225,45.548,11400.0
2009-12-30 15:10:00,53.57,53.58,53.54,53.55,13000.0,45.5395,45.548,45.514,45.5225,13000.0
2009-12-30 15:20:00,53.56,53.58,53.56,53.58,6400.0,45.531,45.548,45.531,45.548,6400.0
2009-12-30 15:30:00,53.57,53.62,53.57,53.6,4300.0,45.5395,45.582,45.5395,45.565,4300.0
2009-12-30 15:40:00,53.59,53.63,53.59,53.63,3100.0,45.5565,45.5905,45.5565,45.5905,3100.0
2009-12-30 15:50:00,53.65,53.68,53.64,53.65,30200.0,45.6075,45.633,45.599,45.6075,30200.0
2009-12-31 09:30:00,53.69,53.75,53.68,53.7,25700.0,45.6415,45.6926,45.633,45.65,25700.0
2009-12-31 09:40:00,53.67,53.67,53.65,53.65,1100.0,45.6245,45.6245,45.6075,45.6075,1100.0
2009-12-31 09:50:00,53.66,53.69,53.65,53.65,8900.0,45.616,45.6415,45.6075,45.6075,8900.0
2009-12-31 10:00:00,53.63,53.63,53.61,53.61,2200.0,45.5905,45.5905,45.5735,45.5735,2200.0
2009-12-31 10:10:00,53.6,53.6,53.55,53.56,5600.0,45.565,45.565,45.5225,45.531,5600.0
2009-12-31 10:20:00,53.55,53.56,53.55,53.56,700.0,45.5225,45.531,45.5225,45.531,700.0
2009-12-31 10:30:00,53.53,53.53,53.5,53.5,4700.0,45.5055,45.5055,45.48,45.48,4700.0
2009-12-31 10:40:00,53.49,53.54,53.49,53.54,1200.0,45.4715,45.514,45.4715,45.514,1200.0
2009-12-31 10:50:00,53.54,53.54,53.52,53.53,3300.0,45.514,45.514,45.497,45.5055,3300.0
2009-12-31 11:00:00,53.51,53.52,53.45,53.45,9600.0,45.4885,45.497,45.4375,45.4375,9600.0
2009-12-31 11:10:00,53.44,53.46,53.4,53.4,8400.0,45.429,45.446,45.395,45.395,8400.0
2009-12-31 11:20:00,53.42,53.45,53.42,53.45,1000.0,45.412,45.4375,45.412,45.4375,1000.0
2009-12-31 11:30:00,53.42,53.43,53.4,53.43,3200.0,45.412,45.4205,45.395,45.4205,3200.0
2009-12-31 11:40:00,53.43,53.48,53.43,53.48,2200.0,45.4205,45.463,45.4205,45.463,2200.0
2009-12-31 11:50:00,53.48,53.48,53.44,53.44,1600.0,45.463,45.463,45.429,45.429,1600.0
2009-12-31 12:00:00,53.45,53.47,53.44,53.47,2200.0,45.4375,45.4545,45.429,45.4545,2200.0
2009-12-31 12:10:00,53.47,53.47,53.45,53.46,4500.0,45.4545,45.4545,45.4375,45.446,4500.0
2009-12-31 12:20:00,53.45,53.47,53.45,53.45,1900.0,45.4375,45.4545,45.4375,45.4375,1900.0
2009-12-31 12:30:00,53.46,53.46,53.44,53.44,3900.0,45.446,45.446,45.429,45.429,3900.0
2009-12-31 12:40:00,53.47,53.47,53.45,53.46,2000.0,45.4545,45.4545,45.4375,45.446,2000.0
2009-12-31 12:50:00,53.46,53.48,53.46,53.47,1600.0,45.446,45.463,45.446,45.4545,1600.0
2009-12-31 13:00:00,53.45,53.46,53.45,53.45,3900.0,45.4375,45.446,45.4375,45.4375,3900.0
2009-12-31 13:10:00,53.43,53.43,53.4,53.4,5800.0,45.4205,45.4205,45.395,45.395,5800.0
2009-12-31 13:20:00,53.4,53.45,53.4,53.45,1800.0,45.395,45.4375,45.395,45.4375,1800.0
2009-12-31 13:30:00,53.45,53.47,53.45,53.47,5400.0,45.4375,45.4545,45.4375,45.4545,5400.0
2009-12-31 13:40:00,53.47,53.48,53.45,53.46,6000.0,45.4545,45.463,45.4375,45.446,6000.0
2009-12-31 13:50:00,53.47,53.47,53.45,53.45,1900.0,45.4545,45.4545,45.4375,45.4375,1900.0
2009-12-31 14:00:00,53.46,53.46,53.44,53.44,14800.0,45.446,45.446,45.429,45.429,14800.0
2009-12-31 14:10:00,53.45,53.45,53.45,53.45,400.0,45.4375,45.4375,45.4375,45.4375,400.0
2009-12-31 14:20:00,53.44,53.45,53.41,53.43,3200.0,45.429,45.4375,45.4035,45.4205,3200.0
2009-12-31 14:30:00,53.43,53.44,53.43,53.44,9200.0,45.4205,45.429,45.4205,45.429,9200.0
2009-12-31 14:40:00,53.43,53.46,53.43,53.45,4500.0,45.4205,45.446,45.4205,45.4375,4500.0
2009-12-31 14:50:00,53.45,53.47,53.45,53.47,22300.0,45.4375,45.4545,45.4375,45.4545,22300.0
2009-12-31 15:00:00,53.49,53.49,53.44,53.46,11100.0,45.4715,45.4715,45.429,45.446,11100.0
2009-12-31 15:10:00,53.43,53.45,53.43,53.45,2400.0,45.4205,45.4375,45.4205,45.4375,2400.0
2009-12-31 15:20:00,53.45,53.45,53.43,53.45,3600.0,45.4375,45.4375,45.4205,45.4375,3600.0
2009-12-31 15:30:00,53.46,53.46,53.34,53.34,9000.0,45.446,45.446,45.344,45.344,9000.0
2009-12-31 15:40:00,53.35,53.35,53.17,53.19,12700.0,45.3525,45.3525,45.1995,45.2165,12700.0
2009-12-31 15:50:00,53.22,53.23,53.06,53.06,19800.0,45.242,45.2505,45.106,45.106,19800.0
2010-01-04 09:30:00,53.52,53.68,53.51,53.67,31400.0,45.497,45.633,45.4885,45.6245,31400.0
2010-01-04 09:40:00,53.69,53.79,53.68,53.79,6600.0,45.6415,45.7266,45.633,45.7266,6600.0
2010-01-04 09:50:00,53.79,53.79,53.71,53.74,5600.0,45.7266,45.7266,45.6585,45.6841,5600.0
2010-01-04 10:00:00,53.77,53.81,53.7,53.8,22800.0,45.7096,45.7436,45.65,45.7351,22800.0
2010-01-04 10:10:00,53.79,53.79,53.76,53.76,3100.0,45.7266,45.7266,45.7011,45.7011,3100.0
2010-01-04 10:20:00,53.76,53.84,53.75,53.83,8400.0,45.7011,45.7691,45.6926,45.7606,8400.0
2010-01-04 10:30:00,53.86,53.86,53.84,53.86,29300.0,45.7861,45.7861,45.7691,45.7861,29300.0
2010-01-04 10:40:00,53.86,53.88,53.86,53.88,7400.0,45.7861,45.8031,45.7861,45.8031,7400.0
2010-01-04 10:50:00,53.88,53.91,53.85,53.85,49500.0,45.8031,45.8286,45.7776,45.7776,49500.0
2010-01-04 11:00:00,53.85,53.88,53.84,53.88,44700.0,45.7776,45.8031,45.7691,45.8031,44700.0
2010-01-04 11:10:00,53.89,53.89,53.87,53.88,1700.0,45.8116,45.8116,45.7946,45.8031,1700.0
2010-01-04 11:20:00,53.87,53.92,53.86,53.88,15600.0,45.7946,45.8371,45.7861,45.8031,15600.0
2010-01-04 11:30:00,53.9,53.92,53.89,53.9,17800.0,45.8201,45.8371,45.8116,45.8201,17800.0
2010-01-04 11:40:00,53.9,53.95,53.9,53.93,24500.0,45.8201,45.8626,45.8201,45.8456,24500.0
2010-01-04 11:50:00,53.94,53.95,53.93,53.94,2900.0,45.8541,45.8626,45.8456,45.8541,2900.0
2010-01-04 12:00:00,53.94,53.94,53.9,53.93,6000.0,45.8541,45.8541,45.8201,45.8456,6000.0
2010-01-04 12:10:00,53.92,53.93,53.9,53.9,5400.0,45.8371,45.8456,45.8201,45.8201,5400.0
2010-01-04 12:20:00,53.9,53.94,53.9,53.94,9400.0,45.8201,45.8541,45.8201,45.8541,9400.0
2010-01-04 12:30:00,53.93,53.93,53.91,53.93,2100.0,45.8456,45.8456,45.8286,45.8456,2100.0
2010-01-04 12:40:00,53.92,53.94,53.92,53.94,6100.0,45.8371,45.8541,45.8371,45.8541,6100.0
2010-01-04 12:50:00,53.93,53.93,53.93,53.93,2100.0,45.8456,45.8456,45.8456,45.8456,2100.0
2010-01-04 13:00:00,53.93,53.93,53.89,53.91,6800.0,45.8456,45.8456,45.8116,45.8286,6800.0
2010-01-04 13:10:00,53.91,53.92,53.9,53.92,12900.0,45.8286,45.8371,45.8201,45.8371,12900.0
2010-01-04 13:20:00,53.92,53.94,53.92,53.94,13000.0,45.8371,45.8541,45.8371,45.8541,13000.0
2010-01-04 13:30:00,53.94,53.94,53.91,53.93,4500.0,45.8541,45.8541,45.8286,45.8456,4500.0
2010-01-04 13:40:00,53.91,53.93,53.91,53.93,3900.0,45.8286,45.8456,45.8286,45.8456,3900.0
2010-01-04 13:50:00,53.9,53.9,53.86,53.86,4900.0,45.8201,45.8201,45.7861,45.7861,4900.0
2010-01-04 14:00:00,53.86,53.88,53.86,53.88,700.0,45.7861,45.8031,45.7861,45.8031,700.0
2010-01-04 14:10:00,53.87,53.89,53.86,53.89,8100.0,45.7946,45.8116,45.7861,45.8116,8100.0
2010-01-04 14:20:00,53.88,53.88,53.87,53.88,1400.0,45.8031,45.8031,45.7946,45.8031,1400.0
2010-01-04 14:30:00,53.89,53.91,53.88,53.9,3700.0,45.8116,45.8286,45.8031,45.8201,3700.0
2010-01-04 14:40:00,53.91,53.95,53.91,53.95,12000.0,45.8286,45.8626,45.8286,45.8626,12000.0
2010-01-04 14:50:00,53.95,53.95,53.91,53.91,23700.0,45.8626,45.8626,45.8286,45.8286,23700.0
2010-01-04 15:00:00,53.9,53.95,53.9,53.95,4300.0,45.8201,45.8626,45.8201,45.8626,4300.0
2010-01-04 15:10:00,53.94,53.94,53.9,53.92,4900.0,45.8541,45.8541,45.8201,45.8371,4900.0
2010-01-04 15:20:00,53.92,53.92,53.9,53.9,18400.0,45.8371,45.8371,45.8201,45.8201,18400.0
2010-01-04 15:30:00,53.9,53.92,53.88,53.89,27300.0,45.8201,45.8371,45.8031,45.8116,27300.0
2010-01-04 15:40:00,53.89,53.92,53.88,53.92,5000.0,45.8116,45.8371,45.8031,45.8371,5000.0
2010-01-04 15:50:00,53.92,53.94,53.89,53.93,24000.0,45.8371,45.8541,45.8116,45.8456,24000.0
2010-01-05 09:30:00,53.92,53.94,53.81,53.81,40200.0,45.8371,45.8541,45.7436,45.7436,40200.0
2010-01-05 09:40:00,53.81,53.86,53.79,53.84,12800.0,45.7436,45.7861,45.7266,45.7691,12800.0
2010-01-05 09:50:00,53.84,53.91,53.81,53.81,12000.0,45.7691,45.8286,45.7436,45.7436,12000.0
2010-01-05 10:00:00,53.8,53.89,53.72,53.88,6300.0,45.7351,45.8116,45.667,45.8031,6300.0
2010-01-05 10:10:00,53.87,53.96,53.87,53.95,2400.0,45.7946,45.8711,45.7946,45.8626,2400.0
2010-01-05 10:20:00,53.97,54.07,53.96,54.05,5700.0,45.8796,45.9646,45.8711,45.9476,5700.0
2010-01-05 10:30:00,54.03,54.07,54.03,54.05,2200.0,45.9306,45.9646,45.9306,45.9476,2200.0
2010-01-05 10:40:00,54.06,54.11,54.06,54.07,8000.0,45.9561,45.9986,45.9561,45.9646,8000.0
2010-01-05 10:50:00,54.07,54.08,54.07,54.08,2300.0,45.9646,45.9731,45.9646,45.9731,2300.0
2010-01-05 11:00:00,54.08,54.1,54.07,54.09,3500.0,45.9731,45.9901,45.9646,45.9816,3500.0
2010-01-05 11:10:00,54.09,54.1,53.98,53.98,268000.0,45.9816,45.9901,45.8881,45.8881,268000.0
2010-01-05 11:20:00,53.98,54.0,53.96,53.96,67500.0,45.8881,45.9051,45.8711,45.8711,67500.0
2010-01-05 11:30:00,53.96,53.96,53.92,53.94,18000.0,45.8711,45.8711,45.8371,45.8541,18000.0
2010-01-05 11:40:00,53.95,53.97,53.95,53.96,14000.0,45.8626,45.8796,45.8626,45.8711,14000.0
2010-01-05 11:50:00,53.97,53.97,53.96,53.96,4200.0,45.8796,45.8796,45.8711,45.8711,4200.0
2010-01-05 12:00:00,53.97,54.02,53.97,54.02,2400.0,45.8796,45.9221,45.8796,45.9221,2400.0
2010-01-05 12:10:00,54.02,54.02,54.0,54.0,2300.0,45.9221,45.9221,45.9051,45.9051,2300.0
2010-01-05 12:20:00,54.01,54.02,53.98,53.99,3300.0,45.9136,45.9221,45.8881,45.8966,3300.0
2010-01-05 12:30:00,53.99,53.99,53.97,53.97,3000.0,45.8966,45.8966,45.8796,45.8796,3000.0
2010-01-05 12:40:00,53.98,53.98,53.96,53.97,11100.0,45.8881,45.8881,45.8711,45.8796,11100.0
2010-01-05 12:50:00,53.97,53.97,53.93,53.95,24100.0,45.8796,45.8796,45.8456,45.8626,24100.0
2010-01-05 13:00:00,53.96,53.99,53.94,53.94,8200.0,45.8711,45.8966,45.8541,45.8541,8200.0
2010-01-05 13:10:00,53.94,53.94,53.92,53.94,2700.0,45.8541,45.8541,45.8371,45.8541,2700.0
2010-01-05 13:20:00,53.93,53.93,53.87,53.91,9400.0,45.8456,45.8456,45.7946,45.8286,9400.0
2010-01-05 13:30:00,53.88,53.9,53.88,53.89,6600.0,45.8031,45.8201,45.8031,45.8116,6600.0
2010-01-05 13:40:00,53.91,53.97,53.9,53.95,13900.0,45.8286,45.8796,45.8201,45.8626,13900.0
2010-01-05 13:50:00,53.94,53.94,53.89,53.9,5800.0,45.8541,45.8541,45.8116,45.8201,5800.0
2010-01-05 14:00:00,53.91,53.92,53.85,53.85,3400.0,45.8286,45.8371,45.7776,45.7776,3400.0
2010-01-05 14:10:00,53.86,53.87,53.81,53.82,12300.0,45.7861,45.7946,45.7436,45.7521,12300.0
2010-01-05 14:20:00,53.83,53.88,53.8,53.88,5200.0,45.7606,45.8031,45.7351,45.8031,5200.0
2010-01-05 14:30:00,53.89,53.92,53.89,53.92,4400.0,45.8116,45.8371,45.8116,45.8371,4400.0
2010-01-05 14:40:00,53.9,53.97,53.9,53.97,15700.0,45.8201,45.8796,45.8201,45.8796,15700.0
2010-01-05 14:50:00,53.97,53.99,53.94,53.97,11900.0,45.8796,45.8966,45.8541,45.8796,11900.0
2010-01-05 15:00:00,53.97,54.03,53.97,53.99,15200.0,45.8796,45.9306,45.8796,45.8966,15200.0
2010-01-05 15:10:00,53.99,54.0,53.98,54.0,31400.0,45.8966,45.9051,45.8881,45.9051,31400.0
2010-01-05 15:20:00,53.99,54.02,53.98,54.02,23100.0,45.8966,45.9221,45.8881,45.9221,23100.0
2010-01-05 15:30:00,54.01,54.06,54.01,54.06,4500.0,45.9136,45.9561,45.9136,45.9561,4500.0
2010-01-05 15:40:00,54.06,54.09,54.04,54.07,17200.0,45.9561,45.9816,45.9391,45.9646,17200.0
2010-01-05 15:50:00,54.06,54.1,54.05,54.1,14400.0,45.9561,45.9901,45.9476,45.9901,14400.0
2010-01-06 09:30:00,53.98,54.16,53.98,54.16,13500.0,45.8881,46.0411,45.8881,46.0411,13500.0
2010-01-06 09:40:00,54.11,54.12,54.05,54.08,9300.0,45.9986,46.0071,45.9476,45.9731,9300.0
2010-01-06 09:50:00,54.12,54.12,54.04,54.11,5000.0,46.0071,46.0071,45.9391,45.9986,5000.0
2010-01-06 10:00:00,54.1,54.2,54.08,54.18,4900.0,45.9901,46.0751,45.9731,46.0581,4900.0
2010-01-06 10:10:00,54.21,54.22,54.16,54.19,5300.0,46.0836,46.0921,46.0411,46.0666,5300.0
2010-01-06 10:20:00,54.2,54.22,54.15,54.2,33200.0,46.0751,46.0921,46.0326,46.0751,33200.0
2010-01-06 10:30:00,54.19,54.19,54.09,54.09,14000.0,46.0666,46.0666,45.9816,45.9816,14000.0
2010-01-06 10:40:00,54.08,54.12,54.08,54.12,7600.0,45.9731,46.0071,45.9731,46.0071,7600.0
2010-01-06 10:50:00,54.13,54.18,54.12,54.18,2300.0,46.0156,46.0581,46.0071,46.0581,2300.0
2010-01-06 11:00:00,54.19,54.2,54.17,54.19,6700.0,46.0666,46.0751,46.0496,46.0666,6700.0
2010-01-06 11:10:00,54.18,54.2,54.18,54.2,3100.0,46.0581,46.0751,46.0581,46.0751,3100.0
2010-01-06 11:20:00,54.2,54.21,54.17,54.17,7100.0,46.0751,46.0836,46.0496,46.0496,7100.0
2010-01-06 11:30:00,54.16,54.19,54.15,54.15,4700.0,46.0411,46.0666,46.0326,46.0326,4700.0
2010-01-06 11:40:00,54.16,54.16,54.14,54.14,4300.0,46.0411,46.0411,46.0241,46.0241,4300.0
2010-01-06 11:50:00,54.15,54.15,54.07,54.07,2800.0,46.0326,46.0326,45.9646,45.9646,2800.0
2010-01-06 12:00:00,54.06,54.08,54.05,54.08,20600.0,45.9561,45.9731,45.9476,45.9731,20600.0
2010-01-06 12:10:00,54.08,54.08,53.98,54.01,20800.0,45.9731,45.9731,45.8881,45.9136,20800.0
2010-01-06 12:20:00,54.02,54.03,53.98,53.98,14400.0,45.9221,45.9306,45.8881,45.8881,14400.0
2010-01-06 12:30:00,53.98,54.01,53.98,54.01,5100.0,45.8881,45.9136,45.8881,45.9136,5100.0
2010-01-06 12:40:00,54.03,54.05,54.01,54.03,11700.0,45.9306,45.9476,45.9136,45.9306,11700.0
2010-01-06 12:50:00,54.06,54.06,54.04,54.05,4600.0,45.9561,45.9561,45.9391,45.9476,4600.0
2010-01-06 13:00:00,54.06,54.1,54.05,54.06,4000.0,45.9561,45.9901,45.9476,45.9561,4000.0
2010-01-06 13:10:00,54.06,54.08,54.05,54.08,2000.0,45.9561,45.9731,45.9476,45.9731,2000.0
2010-01-06 13:20:00,54.08,54.1,54.08,54.09,2200.0,45.9731,45.9901,45.9731,45.9816,2200.0
2010-01-06 13:30:00,54.09,54.1,54.06,54.07,12700.0,45.9816,45.9901,45.9561,45.9646,12700.0
2010-01-06 13:40:00,54.08,54.08,54.03,54.03,11200.0,45.9731,45.9731,45.9306,45.9306,11200.0
2010-01-06 13:50:00,54.01,54.01,53.95,54.0,111600.0,45.9136,45.9136,45.8626,45.9051,111600.0
2010-01-06 14:00:00,54.02,54.09,54.02,54.09,17900.0,45.9221,45.9816,45.9221,45.9816,17900.0
2010-01-06 14:10:00,54.09,54.1,54.08,54.09,7900.0,45.9816,45.9901,45.9731,45.9816,7900.0
2010-01-06 14:20:00,54.09,54.1,54.08,54.09,1800.0,45.9816,45.9901,45.9731,45.9816,1800.0
2010-01-06 14:30:00,54.12,54.22,54.12,54.19,10200.0,46.0071,46.0921,46.0071,46.0666,10200.0
2010-01-06 14:40:00,54.19,54.21,54.16,54.16,23700.0,46.0666,46.0836,46.0411,46.0411,23700.0
2010-01-06 14:50:00,54.17,54.19,54.16,54.18,3200.0,46.0496,46.0666,46.0411,46.0581,3200.0
2010-01-06 15:00:00,54.18,54.18,54.11,54.11,26600.0,46.0581,46.0581,45.9986,45.9986,26600.0
2010-01-06 15:10:00,54.11,54.14,54.11,54.11,5000.0,45.9986,46.0241,45.9986,45.9986,5000.0
2010-01-06 15:20:00,54.08,54.13,54.08,54.13,14000.0,45.9731,46.0156,45.9731,46.0156,14000.0
2010-01-06 15:30:00,54.14,54.15,54.11,54.15,4800.0,46.0241,46.0326,45.9986,46.0326,4800.0
2010-01-06 15:40:00,54.16,54.16,54.03,54.03,32900.0,46.0411,46.0411,45.9306,45.9306,32900.0
2010-01-06 15:50:00,54.04,54.11,54.04,54.11,9400.0,45.9391,45.9986,45.9391,45.9986,9400.0
2010-01-07 09:30:00,53.93,54.02,53.93,53.98,11900.0,45.8456,45.9221,45.8456,45.8881,11900.0
2010-01-07 09:40:00,54.0,54.01,53.92,53.92,2900.0,45.9051,45.9136,45.8371,45.8371,2900.0
2010-01-07 09:50:00,53.92,53.92,53.78,53.78,2900.0,45.8371,45.8371,45.7181,45.7181,2900.0
2010-01-07 10:00:00,53.79,53.86,53.79,53.86,3900.0,45.7266,45.7861,45.7266,45.7861,3900.0
2010-01-07 10:10:00,53.87,53.9,53.86,53.86,5900.0,45.7946,45.8201,45.7861,45.7861,5900.0
2010-01-07 10:20:00,53.85,53.9,53.83,53.89,3900.0,45.7776,45.8201,45.7606,45.8116,3900.0
2010-01-07 10:30:00,53.91,53.99,53.91,53.97,5300.0,45.8286,45.8966,45.8286,45.8796,5300.0
2010-01-07 10:40:00,53.96,54.11,53.96,54.11,5200.0,45.8711,45.9986,45.8711,45.9986,5200.0
2010-01-07 10:50:00,54.1,54.1,54.05,54.05,2700.0,45.9901,45.9901,45.9476,45.9476,2700.0
2010-01-07 11:00:00,54.06,54.08,54.04,54.04,7000.0,45.9561,45.9731,45.9391,45.9391,7000.0
2010-01-07 11:10:00,54.05,54.08,54.02,54.02,4100.0,45.9476,45.9731,45.9221,45.9221,4100.0
2010-01-07 11:20:00,54.03,54.04,53.99,53.99,5000.0,45.9306,45.9391,45.8966,45.8966,5000.0
2010-01-07 11:30:00,54.01,54.03,53.97,53.97,2200.0,45.9136,45.9306,45.8796,45.8796,2200.0
2010-01-07 11:40:00,53.95,53.99,53.95,53.98,14000.0,45.8626,45.8966,45.8626,45.8881,14000.0
2010-01-07 11:50:00,53.98,53.98,53.96,53.97,8000.0,45.8881,45.8881,45.8711,45.8796,8000.0
2010-01-07 12:00:00,53.96,53.98,53.96,53.98,5900.0,45.8711,45.8881,45.8711,45.8881,5900.0
2010-01-07 12:10:00,53.97,54.04,53.97,54.04,1100.0,45.8796,45.9391,45.8796,45.9391,1100.0
2010-01-07 12:20:00,54.04,54.05,53.97,54.0,3100.0,45.9391,45.9476,45.8796,45.9051,3100.0
2010-01-07 12:30:00,54.0,54.06,53.98,54.0,6700.0,45.9051,45.9561,45.8881,45.9051,6700.0
2010-01-07 12:40:00,53.97,54.02,53.97,54.01,1500.0,45.8796,45.9221,45.8796,45.9136,1500.0
2010-01-07 12:50:00,54.0,54.01,53.97,53.97,3100.0,45.9051,45.9136,45.8796,45.8796,3100.0
2010-01-07 13:00:00,53.96,53.98,53.94,53.94,2200.0,45.8711,45.8881,45.8541,45.8541,2200.0
2010-01-07 13:10:00,53.98,54.0,53.98,54.0,1800.0,45.8881,45.9051,45.8881,45.9051,1800.0
2010-01-07 13:20:00,53.99,54.03,53.99,54.03,1400.0,45.8966,45.9306,45.8966,45.9306,1400.0
2010-01-07 13:30:00,54.03,54.06,54.02,54.05,6200.0,45.9306,45.9561,45.9221,45.9476,6200.0
2010-01-07 13:40:00,54.05,54.05,54.03,54.03,3700.0,45.9476,45.9476,45.9306,45.9306,3700.0
2010-01-07 13:50:00,54.03,54.05,54.01,54.01,3200.0,45.9306,45.9476,45.9136,45.9136,3200.0
2010-01-07 14:00:00,54.01,54.05,54.0,54.04,5400.0,45.9136,45.9476,45.9051,45.9391,5400.0
2010-01-07 14:10:00,54.04,54.05,54.02,54.03,12100.0,45.9391,45.9476,45.9221,45.9306,12100.0
2010-01-07 14:20:00,54.04,54.07,54.03,54.04,5900.0,45.9391,45.9646,45.9306,45.9391,5900.0
2010-01-07 14:30:00,54.05,54.16,54.04,54.14,13600.0,45.9476,46.0411,45.9391,46.0241,13600.0
2010-01-07 14:40:00,54.14,54.18,54.13,54.18,2800.0,46.0241,46.0581,46.0156,46.0581,2800.0
2010-01-07 14:50:00,54.18,54.18,54.12,54.13,13300.0,46.0581,46.0581,46.0071,46.0156,13300.0
2010-01-07 15:00:00,54.13,54.13,54.02,54.06,5200.0,46.0156,46.0156,45.9221,45.9561,5200.0
2010-01-07 15:10:00,54.06,54.12,54.06,54.11,18700.0,45.9561,46.0071,45.9561,45.9986,18700.0
2010-01-07 15:20:00,54.11,54.16,54.1,54.13,13900.0,45.9986,46.0411,45.9901,46.0156,13900.0
2010-01-07 15:30:00,54.14,54.18,54.14,54.18,6400.0,46.0241,46.0581,46.0241,46.0581,6400.0
2010-01-07 15:40:00,54.17,54.2,54.15,54.15,18400.0,46.0496,46.0751,46.0326,46.0326,18400.0
2010-01-07 15:50:00,54.14,54.18,54.14,54.18,21600.0,46.0241,46.0581,46.0241,46.0581,21600.0
2010-01-08 09:30:00,53.99,54.09,53.95,53.95,29400.0,45.8966,45.9816,45.8626,45.8626,29400.0
2010-01-08 09:40:00,53.95,54.04,53.92,54.04,6200.0,45.8626,45.9391,45.8371,45.9391,6200.0
2010-01-08 09:50:00,54.02,54.16,53.99,54.15,6700.0,45.9221,46.0411,45.8966,46.0326,6700.0
2010-01-08 10:00:00,54.15,54.21,54.15,54.18,5500.0,46.0326,46.0836,46.0326,46.0581,5500.0
2010-01-08 10:10:00,54.18,54.21,54.16,54.21,900.0,46.0581,46.0836,46.0411,46.0836,900.0
2010-01-08 10:20:00,54.22,54.22,54.18,54.21,6700.0,46.0921,46.0921,46.0581,46.0836,6700.0
2010-01-08 10:30:00,54.2,54.22,54.18,54.18,5300.0,46.0751,46.0921,46.0581,46.0581,5300.0
2010-01-08 10:40:00,54.17,54.18,54.1,54.12,6400.0,46.0496,46.0581,45.9901,46.0071,6400.0
2010-01-08 10:50:00,54.14,54.22,54.11,54.22,6400.0,46.0241,46.0921,45.9986,46.0921,6400.0
2010-01-08 11:00:00,54.22,54.22,54.18,54.21,25500.0,46.0921,46.0921,46.0581,46.0836,25500.0
2010-01-08 11:10:00,54.22,54.26,54.21,54.25,6200.0,46.0921,46.1261,46.0836,46.1176,6200.0
2010-01-08 11:20:00,54.25,54.3,54.25,54.26,44400.0,46.1176,46.1601,46.1176,46.1261,44400.0
2010-01-08 11:30:00,54.26,54.27,54.21,54.22,8700.0,46.1261,46.1346,46.0836,46.0921,8700.0
2010-01-08 11:40:00,54.22,54.3,54.21,54.3,14600.0,46.0921,46.1601,46.0836,46.1601,14600.0
2010-01-08 11:50:00,54.29,54.29,54.26,54.29,11300.0,46.1516,46.1516,46.1261,46.1516,11300.0
2010-01-08 12:00:00,54.29,54.3,54.28,54.28,5600.0,46.1516,46.1601,46.1431,46.1431,5600.0
2010-01-08 12:10:00,54.29,54.3,54.25,54.26,5600.0,46.1516,46.1601,46.1176,46.1261,5600.0
2010-01-08 12:20:00,54.27,54.29,54.26,54.29,5000.0,46.1346,46.1516,46.1261,46.1516,5000.0
2010-01-08 12:30:00,54.29,54.3,54.28,54.29,3800.0,46.1516,46.1601,46.1431,46.1516,3800.0
2010-01-08 12:40:00,54.31,54.32,54.29,54.29,27700.0,46.1686,46.1771,46.1516,46.1516,27700.0
2010-01-08 12:50:00,54.27,54.29,54.27,54.29,6900.0,46.1346,46.1516,46.1346,46.1516,6900.0
2010-01-08 13:00:00,54.28,54.32,54.28,54.31,1000.0,46.1431,46.1771,46.1431,46.1686,1000.0
2010-01-08 13:10:00,54.33,54.35,54.3,54.3,4800.0,46.1856,46.2026,46.1601,46.1601,4800.0
2010-01-08 13:20:00,54.31,54.33,54.31,54.32,2200.0,46.1686,46.1856,46.1686,46.1771,2200.0
2010-01-08 13:30:00,54.33,54.41,54.33,54.39,23000.0,46.1856,46.2536,46.1856,46.2366,23000.0
2010-01-08 13:40:00,54.39,54.39,54.34,54.35,10200.0,46.2366,46.2366,46.1941,46.2026,10200.0
2010-01-08 13:50:00,54.35,54.35,54.31,54.32,2300.0,46.2026,46.2026,46.1686,46.1771,2300.0
2010-01-08 14:00:00,54.31,54.32,54.28,54.3,16500.0,46.1686,46.1771,46.1431,46.1601,16500.0
2010-01-08 14:10:00,54.31,54.33,54.31,54.31,5400.0,46.1686,46.1856,46.1686,46.1686,5400.0
2010-01-08 14:20:00,54.31,54.33,54.29,54.33,11800.0,46.1686,46.1856,46.1516,46.1856,11800.0
2010-01-08 14:30:00,54.34,54.34,54.29,54.29,5500.0,46.1941,46.1941,46.1516,46.1516,5500.0
2010-01-08 14:40:00,54.31,54.34,54.31,54.31,5300.0,46.1686,46.1941,46.1686,46.1686,5300.0
2010-01-08 14:50:00,54.33,54.33,54.31,54.31,900.0,46.1856,46.1856,46.1686,46.1686,900.0
2010-01-08 15:00:00,54.33,54.33,54.3,54.32,2900.0,46.1856,46.1856,46.1601,46.1771,2900.0
2010-01-08 15:10:00,54.34,54.37,54.34,54.36,14300.0,46.1941,46.2196,46.1941,46.2111,14300.0
2010-01-08 15:20:00,54.36,54.37,54.35,54.37,8400.0,46.2111,46.2196,46.2026,46.2196,8400.0
2010-01-08 15:30:00,54.37,54.41,54.36,54.41,19300.0,46.2196,46.2536,46.2111,46.2536,19300.0
2010-01-08 15:40:00,54.44,54.49,54.43,54.46,8700.0,46.2791,46.3216,46.2706,46.2961,8700.0
2010-01-08 15:50:00,54.48,54.52,54.46,54.49,11200.0,46.3131,46.3471,46.2961,46.3216,11200.0
2010-01-11 09:30:00,54.72,54.77,54.5,54.58,83800.0,46.5171,46.5596,46.3301,46.3981,83800.0
2010-01-11 09:40:00,54.56,54.56,54.5,54.54,24000.0,46.3811,46.3811,46.3301,46.3641,24000.0
2010-01-11 09:50:00,54.5,54.52,54.42,54.43,6600.0,46.3301,46.3471,46.2621,46.2706,6600.0
2010-01-11 10:00:00,54.43,54.47,54.34,54.34,24700.0,46.2706,46.3046,46.1941,46.1941,24700.0
2010-01-11 10:10:00,54.29,54.36,54.27,54.36,8000.0,46.1516,46.2111,46.1346,46.2111,8000.0
2010-01-11 10:20:00,54.35,54.38,54.33,54.37,2500.0,46.2026,46.2281,46.1856,46.2196,2500.0
2010-01-11 10:30:00,54.37,54.38,54.32,54.35,15100.0,46.2196,46.2281,46.1771,46.2026,15100.0
2010-01-11 10:40:00,54.34,54.39,54.33,54.39,6100.0,46.1941,46.2366,46.1856,46.2366,6100.0
2010-01-11 10:50:00,54.4,54.4,54.36,54.37,7700.0,46.2451,46.2451,46.2111,46.2196,7700.0
2010-01-11 11:00:00,54.36,54.37,54.25,54.25,8000.0,46.2111,46.2196,46.1176,46.1176,8000.0
2010-01-11 11:10:00,54.25,54.26,54.2,54.26,17000.0,46.1176,46.1261,46.0751,46.1261,17000.0
2010-01-11 11:20:00,54.27,54.27,54.22,54.23,5500.0,46.1346,46.1346,46.0921,46.1006,5500.0
2010-01-11 11:30:00,54.25,54.31,54.24,54.3,6400.0,46.1176,46.1686,46.1091,46.1601,6400.0
2010-01-11 11:40:00,54.3,54.3,54.26,54.26,4000.0,46.1601,46.1601,46.1261,46.1261,4000.0
2010-01-11 11:50:00,54.27,54.35,54.27,54.34,2600.0,46.1346,46.2026,46.1346,46.1941,2600.0
2010-01-11 12:00:00,54.36,54.36,54.35,54.36,1300.0,46.2111,46.2111,46.2026,46.2111,1300.0
2010-01-11 12:10:00,54.36,54.38,54.34,54.34,7000.0,46.2111,46.2281,46.1941,46.1941,7000.0
2010-01-11 12:20:00,54.34,54.35,54.33,54.33,2700.0,46.1941,46.2026,46.1856,46.1856,2700.0
2010-01-11 12:30:00,54.33,54.33,54.31,54.31,500.0,46.1856,46.1856,46.1686,46.1686,500.0
2010-01-11 12:40:00,54.31,54.32,54.21,54.23,5100.0,46.1686,46.1771,46.0836,46.1006,5100.0
2010-01-11 12:50:00,54.21,54.27,54.21,54.27,4400.0,46.0836,46.1346,46.0836,46.1346,4400.0
2010-01-11 13:00:00,54.26,54.27,54.24,54.25,11900.0,46.1261,46.1346,46.1091,46.1176,11900.0
2010-01-11 13:10:00,54.26,54.28,54.25,54.25,1400.0,46.1261,46.1431,46.1176,46.1176,1400.0
2010-01-11 13:20:00,54.27,54.27,54.25,54.25,1100.0,46.1346,46.1346,46.1176,46.1176,1100.0
2010-01-11 13:30:00,54.26,54.28,54.26,54.28,2000.0,46.1261,46.1431,46.1261,46.1431,2000.0
2010-01-11 13:40:00,54.28,54.33,54.28,54.31,1900.0,46.1431,46.1856,46.1431,46.1686,1900.0
2010-01-11 13:50:00,54.31,54.33,54.31,54.31,1200.0,46.1686,46.1856,46.1686,46.1686,1200.0
2010-01-11 14:00:00,54.31,54.32,54.27,54.29,1700.0,46.1686,46.1771,46.1346,46.1516,1700.0
2010-01-11 14:10:00,54.28,54.34,54.28,54.33,3200.0,46.1431,46.1941,46.1431,46.1856,3200.0
2010-01-11 14:20:00,54.33,54.35,54.31,54.31,3500.0,46.1856,46.2026,46.1686,46.1686,3500.0
2010-01-11 14:30:00,54.31,54.32,54.3,54.32,6200.0,46.1686,46.1771,46.1601,46.1771,6200.0
2010-01-11 14:40:00,54.31,54.32,54.29,54.3,6300.0,46.1686,46.1771,46.1516,46.1601,6300.0
2010-01-11 14:50:00,54.31,54.33,54.3,54.32,13700.0,46.1686,46.1856,46.1601,46.1771,13700.0
2010-01-11 15:00:00,54.31,54.41,54.31,54.39,10600.0,46.1686,46.2536,46.1686,46.2366,10600.0
2010-01-11 15:10:00,54.39,54.43,54.38,54.43,3900.0,46.2366,46.2706,46.2281,46.2706,3900.0
2010-01-11 15:20:00,54.43,54.44,54.4,54.44,24600.0,46.2706,46.2791,46.2451,46.2791,24600.0
2010-01-11 15:30:00,54.44,54.49,54.44,54.48,43900.0,46.2791,46.3216,46.2791,46.3131,43900.0
2010-01-11 15:40:00,54.47,54.48,54.43,54.44,18700.0,46.3046,46.3131,46.2706,46.2791,18700.0
2010-01-11 15:50:00,54.45,54.47,54.43,54.43,19600.0,46.2876,46.3046,46.2706,46.2706,19600.0
2010-01-12 09:30:00,54.09,54.11,54.0,54.08,20800.0,45.9816,45.9986,45.9051,45.9731,20800.0
2010-01-12 09:40:00,54.0,54.06,53.92,54.01,26300.0,45.9051,45.9561,45.8371,45.9136,26300.0
2010-01-12 09:50:00,54.04,54.13,54.04,54.1,17300.0,45.9391,46.0156,45.9391,45.9901,17300.0
2010-01-12 10:00:00,54.13,54.16,54.09,54.12,14200.0,46.0156,46.0411,45.9816,46.0071,14200.0
2010-01-12 10:10:00,54.16,54.17,54.08,54.08,14800.0,46.0411,46.0496,45.9731,45.9731,14800.0
2010-01-12 10:20:00,54.09,54.16,54.07,54.16,8900.0,45.9816,46.0411,45.9646,46.0411,8900.0
2010-01-12 10:30:00,54.16,54.17,54.1,54.1,9700.0,46.0411,46.0496,45.9901,45.9901,9700.0
2010-01-12 10:40:00,54.11,54.15,54.11,54.15,6600.0,45.9986,46.0326,45.9986,46.0326,6600.0
2010-01-12 10:50:00,54.15,54.18,54.14,54.15,3700.0,46.0326,46.0581,46.0241,46.0326,3700.0
2010-01-12 11:00:00,54.14,54.14,54.1,54.13,22700.0,46.0241,46.0241,45.9901,46.0156,22700.0
2010-01-12 11:10:00,54.13,54.13,54.06,54.09,26100.0,46.0156,46.0156,45.9561,45.9816,26100.0
2010-01-12 11:20:00,54.1,54.12,54.1,54.1,3800.0,45.9901,46.0071,45.9901,45.9901,3800.0
2010-01-12 11:30:00,54.12,54.13,54.04,54.04,6800.0,46.0071,46.0156,45.9391,45.9391,6800.0
2010-01-12 11:40:00,54.05,54.06,54.0,54.04,9800.0,45.9476,45.9561,45.9051,45.9391,9800.0
2010-01-12 11:50:00,54.02,54.03,54.01,54.02,5000.0,45.9221,45.9306,45.9136,45.9221,5000.0
2010-01-12 12:00:00,54.02,54.02,53.94,53.99,18100.0,45.9221,45.9221,45.8541,45.8966,18100.0
2010-01-12 12:10:00,53.99,53.99,53.94,53.95,4700.0,45.8966,45.8966,45.8541,45.8626,4700.0
2010-01-12 12:20:00,53.94,53.94,53.8,53.81,19200.0,45.8541,45.8541,45.7351,45.7436,19200.0
2010-01-12 12:30:00,53.81,53.82,53.76,53.81,4000.0,45.7436,45.7521,45.7011,45.7436,4000.0
2010-01-12 12:40:00,53.84,53.84,53.79,53.79,4100.0,45.7691,45.7691,45.7266,45.7266,4100.0
2010-01-12 12:50:00,53.78,53.78,53.69,53.71,6300.0,45.7181,45.7181,45.6415,45.6585,6300.0
2010-01-12 13:00:00,53.72,53.77,53.71,53.72,2500.0,45.667,45.7096,45.6585,45.667,2500.0
2010-01-12 13:10:00,53.73,53.73,53.69,53.69,6200.0,45.6755,45.6755,45.6415,45.6415,6200.0
2010-01-12 13:20:00,53.68,53.73,53.67,53.73,7900.0,45.633,45.6755,45.6245,45.6755,7900.0
2010-01-12 13:30:00,53.73,53.76,53.71,53.74,8200.0,45.6755,45.7011,45.6585,45.6841,8200.0
2010-01-12 13:40:00,53.75,53.77,53.72,53.73,14400.0,45.6926,45.7096,45.667,45.6755,14400.0
2010-01-12 13:50:00,53.74,53.82,53.73,53.82,5500.0,45.6841,45.7521,45.6755,45.7521,5500.0
2010-01-12 14:00:00,53.82,53.82,53.78,53.82,13800.0,45.7521,45.7521,45.7181,45.7521,13800.0
2010-01-12 14:10:00,53.81,53.82,53.78,53.79,37600.0,45.7436,45.7521,45.7181,45.7266,37600.0
2010-01-12 14:20:00,53.79,53.82,53.79,53.82,3400.0,45.7266,45.7521,45.7266,45.7521,3400.0
2010-01-12 14:30:00,53.82,53.84,53.81,53.83,2600.0,45.7521,45.7691,45.7436,45.7606,2600.0
2010-01-12 14:40:00,53.82,53.85,53.77,53.85,7500.0,45.7521,45.7776,45.7096,45.7776,7500.0
2010-01-12 14:50:00,53.87,53.93,53.87,53.93,37000.0,45.7946,45.8456,45.7946,45.8456,37000.0
2010-01-12 15:00:00,53.92,53.92,53.86,53.88,4300.0,45.8371,45.8371,45.7861,45.8031,4300.0
2010-01-12 15:10:00,53.88,53.88,53.82,53.82,11100.0,45.8031,45.8031,45.7521,45.7521,11100.0
2010-01-12 15:20:00,53.83,53.88,53.83,53.88,7300.0,45.7606,45.8031,45.7606,45.8031,7300.0
2010-01-12 15:30:00,53.89,53.89,53.76,53.76,8600.0,45.8116,45.8116,45.7011,45.7011,8600.0
2010-01-12 15:40:00,53.77,53.83,53.76,53.83,10400.0,45.7096,45.7606,45.7011,45.7606,10400.0
2010-01-12 15:50:00,53.83,53.93,53.82,53.92,22000.0,45.7606,45.8456,45.7521,45.8371,22000.0
2010-01-13 09:30:00,54.11,54.16,53.97,54.0,25400.0,45.9986,46.0411,45.8796,45.9051,25400.0
2010-01-13 09:40:00,54.01,54.08,54.01,54.03,5600.0,45.9136,45.9731,45.9136,45.9306,5600.0
2010-01-13 09:50:00,54.0,54.06,53.98,53.99,9200.0,45.9051,45.9561,45.8881,45.8966,9200.0
2010-01-13 10:00:00,53.99,53.99,53.88,53.89,16800.0,45.8966,45.8966,45.8031,45.8116,16800.0
2010-01-13 10:10:00,53.83,53.85,53.75,53.77,7900.0,45.7606,45.7776,45.6926,45.7096,7900.0
2010-01-13 10:20:00,53.76,53.78,53.74,53.77,13100.0,45.7011,45.7181,45.6841,45.7096,13100.0
2010-01-13 10:30:00,53.79,53.82,53.76,53.82,4500.0,45.7266,45.7521,45.7011,45.7521,4500.0
2010-01-13 10:40:00,53.84,53.87,53.83,53.85,2100.0,45.7691,45.7946,45.7606,45.7776,2100.0
2010-01-13 10:50:00,53.85,53.9,53.85,53.9,4100.0,45.7776,45.8201,45.7776,45.8201,4100.0
2010-01-13 11:00:00,53.91,53.92,53.87,53.89,4100.0,45.8286,45.8371,45.7946,45.8116,4100.0
2010-01-13 11:10:00,53.89,53.89,53.89,53.89,0.0,45.8116,45.8116,45.8116,45.8116,0.0
2010-01-13 11:20:00,53.88,54.02,53.88,53.98,11700.0,45.8031,45.9221,45.8031,45.8881,11700.0
2010-01-13 11:30:00,54.01,54.04,53.99,53.99,1900.0,45.9136,45.9391,45.8966,45.8966,1900.0
2010-01-13 11:40:00,53.98,54.0,53.98,54.0,1100.0,45.8881,45.9051,45.8881,45.9051,1100.0
2010-01-13 11:50:00,54.0,54.05,54.0,54.05,1200.0,45.9051,45.9476,45.9051,45.9476,1200.0
2010-01-13 12:00:00,54.01,54.11,54.01,54.11,3300.0,45.9136,45.9986,45.9136,45.9986,3300.0
2010-01-13 12:10:00,54.08,54.08,54.06,54.06,1500.0,45.9731,45.9731,45.9561,45.9561,1500.0
2010-01-13 12:20:00,54.11,54.17,54.11,54.15,19200.0,45.9986,46.0496,45.9986,46.0326,19200.0
2010-01-13 12:30:00,54.19,54.24,54.15,54.24,3500.0,46.0666,46.1091,46.0326,46.1091,3500.0
2010-01-13 12:40:00,54.21,54.26,54.21,54.23,9200.0,46.0836,46.1261,46.0836,46.1006,9200.0
2010-01-13 12:50:00,54.23,54.25,54.21,54.21,1800.0,46.1006,46.1176,46.0836,46.0836,1800.0
2010-01-13 13:00:00,54.16,54.19,54.16,54.19,2600.0,46.0411,46.0666,46.0411,46.0666,2600.0
2010-01-13 13:10:00,54.2,54.22,54.2,54.2,2500.0,46.0751,46.0921,46.0751,46.0751,2500.0
2010-01-13 13:20:00,54.19,54.23,54.18,54.22,4600.0,46.0666,46.1006,46.0581,46.0921,4600.0
2010-01-13 13:30:00,54.22,54.27,54.22,54.27,6600.0,46.0921,46.1346,46.0921,46.1346,6600.0
2010-01-13 13:40:00,54.28,54.28,54.25,54.25,1400.0,46.1431,46.1431,46.1176,46.1176,1400.0
2010-01-13 13:50:00,54.23,54.25,54.2,54.22,4900.0,46.1006,46.1176,46.0751,46.0921,4900.0
2010-01-13 14:00:00,54.26,54.3,54.22,54.24,50100.0,46.1261,46.1601,46.0921,46.1091,50100.0
2010-01-13 14:10:00,54.23,54.27,54.23,54.23,8000.0,46.1006,46.1346,46.1006,46.1006,8000.0
2010-01-13 14:20:00,54.24,54.26,54.23,54.25,3100.0,46.1091,46.1261,46.1006,46.1176,3100.0
2010-01-13 14:30:00,54.26,54.31,54.25,54.3,12000.0,46.1261,46.1686,46.1176,46.1601,12000.0
2010-01-13 14:40:00,54.3,54.36,54.29,54.36,6300.0,46.1601,46.2111,46.1516,46.2111,6300.0
2010-01-13 14:50:00,54.38,54.39,54.35,54.38,7200.0,46.2281,46.2366,46.2026,46.2281,7200.0
2010-01-13 15:00:00,54.39,54.39,54.34,54.36,2500.0,46.2366,46.2366,46.1941,46.2111,2500.0
2010-01-13 15:10:00,54.35,54.38,54.34,54.36,16700.0,46.2026,46.2281,46.1941,46.2111,16700.0
2010-01-13 15:20:00,54.35,54.44,54.35,54.43,10200.0,46.2026,46.2791,46.2026,46.2706,10200.0
2010-01-13 15:30:00,54.44,54.54,54.43,54.48,11700.0,46.2791,46.3641,46.2706,46.3131,11700.0
2010-01-13 15:40:00,54.5,54.5,54.44,54.46,10700.0,46.3301,46.3301,46.2791,46.2961,10700.0
2010-01-13 15:50:00,54.46,54.46,54.4,54.42,18600.0,46.2961,46.2961,46.2451,46.2621,18600.0
2010-01-14 09:30:00,54.29,54.39,54.27,54.36,8600.0,46.1516,46.2366,46.1346,46.2111,8600.0
2010-01-14 09:40:00,54.35,54.44,54.35,54.43,4000.0,46.2026,46.2791,46.2026,46.2706,4000.0
2010-01-14 09:50:00,54.42,54.44,54.41,54.43,3100.0,46.2621,46.2791,46.2536,46.2706,3100.0
2010-01-14 10:00:00,54.45,54.53,54.42,54.53,10100.0,46.2876,46.3556,46.2621,46.3556,10100.0
2010-01-14 10:10:00,54.54,54.57,54.52,54.52,5100.0,46.3641,46.3896,46.3471,46.3471,5100.0
2010-01-14 10:20:00,54.53,54.54,54.5,54.5,7200.0,46.3556,46.3641,46.3301,46.3301,7200.0
2010-01-14 10:30:00,54.52,54.52,54.48,54.51,4800.0,46.3471,46.3471,46.3131,46.3386,4800.0
2010-01-14 10:40:00,54.54,54.54,54.4,54.44,10200.0,46.3641,46.3641,46.2451,46.2791,10200.0
2010-01-14 10:50:00,54.42,54.44,54.38,54.38,4000.0,46.2621,46.2791,46.2281,46.2281,4000.0
2010-01-14 11:00:00,54.37,54.37,54.32,54.34,6900.0,46.2196,46.2196,46.1771,46.1941,6900.0
2010-01-14 11:10:00,54.32,54.39,54.31,54.38,4100.0,46.1771,46.2366,46.1686,46.2281,4100.0
2010-01-14 11:20:00,54.39,54.41,54.36,54.4,11000.0,46.2366,46.2536,46.2111,46.2451,11000.0
2010-01-14 11:30:00,54.41,54.44,54.39,54.43,8600.0,46.2536,46.2791,46.2366,46.2706,8600.0
2010-01-14 11:40:00,54.44,54.44,54.42,54.42,3800.0,46.2791,46.2791,46.2621,46.2621,3800.0
2010-01-14 11:50:00,54.42,54.42,54.37,54.38,5100.0,46.2621,46.2621,46.2196,46.2281,5100.0
2010-01-14 12:00:00,54.39,54.45,54.39,54.44,6000.0,46.2366,46.2876,46.2366,46.2791,6000.0
2010-01-14 12:10:00,54.44,54.46,54.43,54.43,5400.0,46.2791,46.2961,46.2706,46.2706,5400.0
2010-01-14 12:20:00,54.42,54.44,54.41,54.43,5000.0,46.2621,46.2791,46.2536,46.2706,5000.0
2010-01-14 12:30:00,54.45,54.48,54.45,54.45,3900.0,46.2876,46.3131,46.2876,46.2876,3900.0
2010-01-14 12:40:00,54.45,54.46,54.43,54.43,4000.0,46.2876,46.2961,46.2706,46.2706,4000.0
2010-01-14 12:50:00,54.42,54.44,54.41,54.44,4600.0,46.2621,46.2791,46.2536,46.2791,4600.0
2010-01-14 13:00:00,54.45,54.45,54.43,54.43,1300.0,46.2876,46.2876,46.2706,46.2706,1300.0
2010-01-14 13:10:00,54.43,54.43,54.4,54.4,11900.0,46.2706,46.2706,46.2451,46.2451,11900.0
2010-01-14 13:20:00,54.4,54.43,54.4,54.42,5000.0,46.2451,46.2706,46.2451,46.2621,5000.0
2010-01-14 13:30:00,54.43,54.5,54.43,54.5,3300.0,46.2706,46.3301,46.2706,46.3301,3300.0
2010-01-14 13:40:00,54.49,54.5,54.48,54.48,6400.0,46.3216,46.3301,46.3131,46.3131,6400.0
2010-01-14 13:50:00,54.48,54.48,54.44,54.44,6800.0,46.3131,46.3131,46.2791,46.2791,6800.0
2010-01-14 14:00:00,54.45,54.49,54.45,54.49,4600.0,46.2876,46.3216,46.2876,46.3216,4600.0
2010-01-14 14:10:00,54.5,54.5,54.45,54.46,5600.0,46.3301,46.3301,46.2876,46.2961,5600.0
2010-01-14 14:20:00,54.47,54.49,54.47,54.48,23100.0,46.3046,46.3216,46.3046,46.3131,23100.0
2010-01-14 14:30:00,54.49,54.53,54.48,54.53,4700.0,46.3216,46.3556,46.3131,46.3556,4700.0
2010-01-14 14:40:00,54.56,54.56,54.53,54.54,9500.0,46.3811,46.3811,46.3556,46.3641,9500.0
2010-01-14 14:50:00,54.53,54.56,54.51,54.56,7700.0,46.3556,46.3811,46.3386,46.3811,7700.0
2010-01-14 15:00:00,54.54,54.62,54.54,54.6,9400.0,46.3641,46.4321,46.3641,46.4151,9400.0
2010-01-14 15:10:00,54.6,54.62,54.57,54.59,18900.0,46.4151,46.4321,46.3896,46.4066,18900.0
2010-01-14 15:20:00,54.59,54.6,54.56,54.57,7800.0,46.4066,46.4151,46.3811,46.3896,7800.0
2010-01-14 15:30:00,54.58,54.59,54.52,54.54,30700.0,46.3981,46.4066,46.3471,46.3641,30700.0
2010-01-14 15:40:00,54.55,54.6,54.54,54.57,17600.0,46.3726,46.4151,46.3641,46.3896,17600.0
2010-01-14 15:50:00,54.57,54.58,54.52,54.52,25200.0,46.3896,46.3981,46.3471,46.3471,25200.0
2010-01-15 09:30:00,54.43,54.58,54.43,54.5,13700.0,46.2706,46.3981,46.2706,46.3301,13700.0
2010-01-15 09:40:00,54.46,54.49,54.36,54.36,7000.0,46.2961,46.3216,46.2111,46.2111,7000.0
2010-01-15 09:50:00,54.35,54.35,54.25,54.28,29400.0,46.2026,46.2026,46.1176,46.1431,29400.0
2010-01-15 10:00:00,54.28,54.28,54.07,54.11,18000.0,46.1431,46.1431,45.9646,45.9986,18000.0
2010-01-15 10:10:00,54.1,54.13,54.05,54.11,11000.0,45.9901,46.0156,45.9476,45.9986,11000.0
2010-01-15 10:20:00,54.12,54.15,54.05,54.11,11600.0,46.0071,46.0326,45.9476,45.9986,11600.0
2010-01-15 10:30:00,54.12,54.13,54.05,54.07,9800.0,46.0071,46.0156,45.9476,45.9646,9800.0
2010-01-15 10:40:00,54.01,54.08,53.98,54.08,8100.0,45.9136,45.9731,45.8881,45.9731,8100.0
2010-01-15 10:50:00,54.11,54.12,54.03,54.07,5300.0,45.9986,46.0071,45.9306,45.9646,5300.0
2010-01-15 11:00:00,54.1,54.1,54.06,54.07,5500.0,45.9901,45.9901,45.9561,45.9646,5500.0
2010-01-15 11:10:00,54.09,54.09,54.06,54.08,5300.0,45.9816,45.9816,45.9561,45.9731,5300.0
2010-01-15 11:20:00,54.07,54.07,54.0,54.03,6900.0,45.9646,45.9646,45.9051,45.9306,6900.0
2010-01-15 11:30:00,54.02,54.04,54.0,54.03,2800.0,45.9221,45.9391,45.9051,45.9306,2800.0
2010-01-15 11:40:00,54.04,54.05,54.02,54.05,15800.0,45.9391,45.9476,45.9221,45.9476,15800.0
2010-01-15 11:50:00,54.04,54.04,53.94,53.96,10100.0,45.9391,45.9391,45.8541,45.8711,10100.0
2010-01-15 12:00:00,53.96,54.01,53.96,54.01,10400.0,45.8711,45.9136,45.8711,45.9136,10400.0
2010-01-15 12:10:00,54.02,54.02,53.96,53.98,15800.0,45.9221,45.9221,45.8711,45.8881,15800.0
2010-01-15 12:20:00,53.96,53.96,53.85,53.85,4600.0,45.8711,45.8711,45.7776,45.7776,4600.0
2010-01-15 12:30:00,53.85,53.89,53.84,53.84,23300.0,45.7776,45.8116,45.7691,45.7691,23300.0
2010-01-15 12:40:00,53.87,53.89,53.77,53.84,5500.0,45.7946,45.8116,45.7096,45.7691,5500.0
2010-01-15 12:50:00,53.87,53.88,53.83,53.86,9800.0,45.7946,45.8031,45.7606,45.7861,9800.0
2010-01-15 13:00:00,53.88,53.89,53.85,53.85,3000.0,45.8031,45.8116,45.7776,45.7776,3000.0
2010-01-15 13:10:00,53.83,53.86,53.83,53.86,3400.0,45.7606,45.7861,45.7606,45.7861,3400.0
2010-01-15 13:20:00,53.86,53.87,53.83,53.87,8200.0,45.7861,45.7946,45.7606,45.7946,8200.0
2010-01-15 13:30:00,53.87,53.87,53.85,53.86,3500.0,45.7946,45.7946,45.7776,45.7861,3500.0
2010-01-15 13:40:00,53.87,53.92,53.85,53.92,1700.0,45.7946,45.8371,45.7776,45.8371,1700.0
2010-01-15 13:50:00,53.92,53.92,53.87,53.89,7100.0,45.8371,45.8371,45.7946,45.8116,7100.0
2010-01-15 14:00:00,53.9,53.92,53.9,53.92,3400.0,45.8201,45.8371,45.8201,45.8371,3400.0
2010-01-15 14:10:00,53.93,53.94,53.91,53.92,3000.0,45.8456,45.8541,45.8286,45.8371,3000.0
2010-01-15 14:20:00,53.92,53.92,53.87,53.87,13100.0,45.8371,45.8371,45.7946,45.7946,13100.0
2010-01-15 14:30:00,53.85,53.88,53.85,53.86,5200.0,45.7776,45.8031,45.7776,45.7861,5200.0
2010-01-15 14:40:00,53.87,53.88,53.84,53.85,22100.0,45.7946,45.8031,45.7691,45.7776,22100.0
2010-01-15 14:50:00,53.85,53.89,53.84,53.88,9800.0,45.7776,45.8116,45.7691,45.8031,9800.0
2010-01-15 15:00:00,53.89,53.98,53.89,53.96,11700.0,45.8116,45.8881,45.8116,45.8711,11700.0
2010-01-15 15:10:00,53.95,54.01,53.95,54.0,12200.0,45.8626,45.9136,45.8626,45.9051,12200.0
2010-01-15 15:20:00,54.01,54.01,53.97,53.99,12900.0,45.9136,45.9136,45.8796,45.8966,12900.0
2010-01-15 15:30:00,54.02,54.05,53.99,54.01,21900.0,45.9221,45.9476,45.8966,45.9136,21900.0
2010-01-15 15:40:00,54.01,54.02,53.96,53.96,18400.0,45.9136,45.9221,45.8711,45.8711,18400.0
2010-01-15 15:50:00,53.96,54.0,53.93,53.93,43500.0,45.8711,45.9051,45.8456,45.8456,43500.0
2010-01-19 09:30:00,53.98,54.12,53.93,54.08,38900.0,45.8881,46.0071,45.8456,45.9731,38900.0
2010-01-19 09:40:00,54.1,54.28,54.07,54.24,40600.0,45.9901,46.1431,45.9646,46.1091,40600.0
2010-01-19 09:50:00,54.26,54.31,54.23,54.27,11100.0,46.1261,46.1686,46.1006,46.1346,11100.0
2010-01-19 10:00:00,54.27,54.35,54.25,54.33,13500.0,46.1346,46.2026,46.1176,46.1856,13500.0
2010-01-19 10:10:00,54.33,54.42,54.31,54.39,6500.0,46.1856,46.2621,46.1686,46.2366,6500.0
2010-01-19 10:20:00,54.38,54.39,54.36,54.37,9700.0,46.2281,46.2366,46.2111,46.2196,9700.0
2010-01-19 10:30:00,54.34,54.37,54.34,54.36,3700.0,46.1941,46.2196,46.1941,46.2111,3700.0
2010-01-19 10:40:00,54.37,54.45,54.36,54.45,21600.0,46.2196,46.2876,46.2111,46.2876,21600.0
2010-01-19 10:50:00,54.45,54.45,54.4,54.41,7400.0,46.2876,46.2876,46.2451,46.2536,7400.0
2010-01-19 11:00:00,54.4,54.41,54.38,54.41,5500.0,46.2451,46.2536,46.2281,46.2536,5500.0
2010-01-19 11:10:00,54.44,54.44,54.4,54.41,7200.0,46.2791,46.2791,46.2451,46.2536,7200.0
2010-01-19 11:20:00,54.41,54.41,54.39,54.4,7800.0,46.2536,46.2536,46.2366,46.2451,7800.0
2010-01-19 11:30:00,54.43,54.44,54.38,54.38,14800.0,46.2706,46.2791,46.2281,46.2281,14800.0
2010-01-19 11:40:00,54.38,54.39,54.33,54.34,17000.0,46.2281,46.2366,46.1856,46.1941,17000.0
2010-01-19 11:50:00,54.36,54.37,54.34,54.34,2900.0,46.2111,46.2196,46.1941,46.1941,2900.0
2010-01-19 12:00:00,54.35,54.42,54.35,54.4,7100.0,46.2026,46.2621,46.2026,46.2451,7100.0
2010-01-19 12:10:00,54.41,54.45,54.4,54.43,6300.0,46.2536,46.2876,46.2451,46.2706,6300.0
2010-01-19 12:20:00,54.47,54.48,54.46,54.46,3800.0,46.3046,46.3131,46.2961,46.2961,3800.0
2010-01-19 12:30:00,54.47,54.49,54.46,54.46,2800.0,46.3046,46.3216,46.2961,46.2961,2800.0
2010-01-19 12:40:00,54.46,54.48,54.46,54.48,2000.0,46.2961,46.3131,46.2961,46.3131,2000.0
2010-01-19 12:50:00,54.5,54.55,54.5,54.51,12000.0,46.3301,46.3726,46.3301,46.3386,12000.0
2010-01-19 13:00:00,54.5,54.51,54.47,54.47,8900.0,46.3301,46.3386,46.3046,46.3046,8900.0
2010-01-19 13:10:00,54.46,54.49,54.45,54.47,5600.0,46.2961,46.3216,46.2876,46.3046,5600.0
2010-01-19 13:20:00,54.48,54.49,54.46,54.48,15700.0,46.3131,46.3216,46.2961,46.3131,15700.0
2010-01-19 13:30:00,54.49,54.5,54.47,54.48,8400.0,46.3216,46.3301,46.3046,46.3131,8400.0
2010-01-19 13:40:00,54.48,54.5,54.48,54.49,4000.0,46.3131,46.3301,46.3131,46.3216,4000.0
2010-01-19 13:50:00,54.5,54.52,54.48,54.51,66800.0,46.3301,46.3471,46.3131,46.3386,66800.0
2010-01-19 14:00:00,54.51,54.54,54.5,54.53,13200.0,46.3386,46.3641,46.3301,46.3556,13200.0
2010-01-19 14:10:00,54.54,54.55,54.51,54.51,2900.0,46.3641,46.3726,46.3386,46.3386,2900.0
2010-01-19 14:20:00,54.51,54.55,54.51,54.54,6900.0,46.3386,46.3726,46.3386,46.3641,6900.0
2010-01-19 14:30:00,54.54,54.54,54.5,54.52,1700.0,46.3641,46.3641,46.3301,46.3471,1700.0
2010-01-19 14:40:00,54.52,54.53,54.51,54.52,7200.0,46.3471,46.3556,46.3386,46.3471,7200.0
2010-01-19 14:50:00,54.51,54.53,54.5,54.53,22200.0,46.3386,46.3556,46.3301,46.3556,22200.0
2010-01-19 15:00:00,54.52,54.53,54.47,54.49,16600.0,46.3471,46.3556,46.3046,46.3216,16600.0
2010-01-19 15:10:00,54.49,54.54,54.49,54.52,18800.0,46.3216,46.3641,46.3216,46.3471,18800.0
2010-01-19 15:20:00,54.52,54.62,54.52,54.62,17600.0,46.3471,46.4321,46.3471,46.4321,17600.0
2010-01-19 15:30:00,54.61,54.62,54.59,54.6,11400.0,46.4236,46.4321,46.4066,46.4151,11400.0
2010-01-19 15:40:00,54.61,54.62,54.56,54.6,19500.0,46.4236,46.4321,46.3811,46.4151,19500.0
2010-01-19 15:50:00,54.6,54.63,54.6,54.62,11100.0,46.4151,46.4406,46.4151,46.4321,11100.0
2010-01-20 09:30:00,54.23,54.23,54.04,54.09,25900.0,46.1006,46.1006,45.9391,45.9816,25900.0
2010-01-20 09:40:00,54.04,54.08,53.89,53.97,30300.0,45.9391,45.9731,45.8116,45.8796,30300.0
2010-01-20 09:50:00,53.99,54.11,53.98,54.0,9400.0,45.8966,45.9986,45.8881,45.9051,9400.0
2010-01-20 10:00:00,53.99,54.04,53.8,53.8,14800.0,45.8966,45.9391,45.7351,45.7351,14800.0
2010-01-20 10:10:00,53.85,53.86,53.79,53.84,14100.0,45.7776,45.7861,45.7266,45.7691,14100.0
2010-01-20 10:20:00,53.83,53.83,53.69,53.7,16200.0,45.7606,45.7606,45.6415,45.65,16200.0
2010-01-20 10:30:00,53.65,53.74,53.64,53.73,4800.0,45.6075,45.6841,45.599,45.6755,4800.0
2010-01-20 10:40:00,53.76,53.77,53.73,53.73,16600.0,45.7011,45.7096,45.6755,45.6755,16600.0
2010-01-20 10:50:00,53.74,53.76,53.64,53.65,6600.0,45.6841,45.7011,45.599,45.6075,6600.0
2010-01-20 11:00:00,53.66,53.67,53.49,53.5,28700.0,45.616,45.6245,45.4715,45.48,28700.0
2010-01-20 11:10:00,53.54,53.6,53.54,53.58,17000.0,45.514,45.565,45.514,45.548,17000.0
2010-01-20 11:20:00,53.58,53.62,53.53,53.62,5100.0,45.548,45.582,45.5055,45.582,5100.0
2010-01-20 11:30:00,53.62,53.64,53.6,53.62,4800.0,45.582,45.599,45.565,45.582,4800.0
2010-01-20 11:40:00,53.62,53.62,53.58,53.6,5400.0,45.582,45.582,45.548,45.565,5400.0
2010-01-20 11:50:00,53.61,53.62,53.59,53.59,5200.0,45.5735,45.582,45.5565,45.5565,5200.0
2010-01-20 12:00:00,53.6,53.62,53.55,53.6,3600.0,45.565,45.582,45.5225,45.565,3600.0
2010-01-20 12:10:00,53.66,53.69,53.63,53.64,12700.0,45.616,45.6415,45.5905,45.599,12700.0
2010-01-20 12:20:00,53.62,53.66,53.6,53.64,10600.0,45.582,45.616,45.565,45.599,10600.0
2010-01-20 12:30:00,53.67,53.67,53.63,53.65,4500.0,45.6245,45.6245,45.5905,45.6075,4500.0
2010-01-20 12:40:00,53.65,53.65,53.6,53.64,6600.0,45.6075,45.6075,45.565,45.599,6600.0
2010-01-20 12:50:00,53.64,53.64,53.58,53.6,5000.0,45.599,45.599,45.548,45.565,5000.0
2010-01-20 13:00:00,53.61,53.62,53.58,53.61,3100.0,45.5735,45.582,45.548,45.5735,3100.0
2010-01-20 13:10:00,53.62,53.62,53.54,53.54,3400.0,45.582,45.582,45.514,45.514,3400.0
2010-01-20 13:20:00,53.56,53.61,53.56,53.6,22900.0,45.531,45.5735,45.531,45.565,22900.0
2010-01-20 13:30:00,53.59,53.7,53.58,53.68,13200.0,45.5565,45.65,45.548,45.633,13200.0
2010-01-20 13:40:00,53.67,53.75,53.67,53.75,6900.0,45.6245,45.6926,45.6245,45.6926,6900.0
2010-01-20 13:50:00,53.76,53.76,53.72,53.73,8000.0,45.7011,45.7011,45.667,45.6755,8000.0
2010-01-20 14:00:00,53.75,53.78,53.72,53.73,5000.0,45.6926,45.7181,45.667,45.6755,5000.0
2010-01-20 14:10:00,53.73,53.76,53.7,53.72,6600.0,45.6755,45.7011,45.65,45.667,6600.0
2010-01-20 14:20:00,53.73,53.76,53.73,53.73,4400.0,45.6755,45.7011,45.6755,45.6755,4400.0
2010-01-20 14:30:00,53.72,53.81,53.71,53.79,4100.0,45.667,45.7436,45.6585,45.7266,4100.0
2010-01-20 14:40:00,53.8,53.85,53.8,53.82,7000.0,45.7351,45.7776,45.7351,45.7521,7000.0
2010-01-20 14:50:00,53.83,53.86,53.82,53.83,5600.0,45.7606,45.7861,45.7521,45.7606,5600.0
2010-01-20 15:00:00,53.85,53.87,53.82,53.83,15500.0,45.7776,45.7946,45.7521,45.7606,15500.0
2010-01-20 15:10:00,53.83,53.87,53.82,53.85,5800.0,45.7606,45.7946,45.7521,45.7776,5800.0
2010-01-20 15:20:00,53.84,53.9,53.84,53.89,4600.0,45.7691,45.8201,45.7691,45.8116,4600.0
2010-01-20 15:30:00,53.89,53.89,53.84,53.86,7600.0,45.8116,45.8116,45.7691,45.7861,7600.0
2010-01-20 15:40:00,53.87,53.98,53.87,53.98,8800.0,45.7946,45.8881,45.7946,45.8881,8800.0
2010-01-20 15:50:00,53.99,54.01,53.95,53.97,12000.0,45.8966,45.9136,45.8626,45.8796,12000.0
2010-01-21 09:30:00,54.06,54.2,54.04,54.15,23800.0,45.9561,46.0751,45.9391,46.0326,23800.0
2010-01-21 09:40:00,54.18,54.2,53.98,53.99,9600.0,46.0581,46.0751,45.8881,45.8966,9600.0
2010-01-21 09:50:00,54.04,54.09,53.95,54.01,8900.0,45.9391,45.9816,45.8626,45.9136,8900.0
2010-01-21 10:00:00,54.03,54.21,54.02,54.16,11000.0,45.9306,46.0836,45.9221,46.0411,11000.0
2010-01-21 10:10:00,54.14,54.16,54.07,54.07,9800.0,46.0241,46.0411,45.9646,45.9646,9800.0
2010-01-21 10:20:00,54.09,54.09,53.55,53.55,55500.0,45.9816,45.9816,45.5225,45.5225,55500.0
2010-01-21 10:30:00,53.5,53.54,53.36,53.48,38300.0,45.48,45.514,45.361,45.463,38300.0
2010-01-21 10:40:00,53.51,53.52,53.44,53.45,8200.0,45.4885,45.497,45.429,45.4375,8200.0
2010-01-21 10:50:00,53.47,53.5,53.41,53.48,20800.0,45.4545,45.48,45.4035,45.463,20800.0
2010-01-21 11:00:00,53.47,53.5,53.29,53.33,13800.0,45.4545,45.48,45.3015,45.3355,13800.0
2010-01-21 11:10:00,53.33,53.36,53.26,53.32,8600.0,45.3355,45.361,45.276,45.327,8600.0
2010-01-21 11:20:00,53.32,53.36,53.3,53.32,5400.0,45.327,45.361,45.31,45.327,5400.0
2010-01-21 11:30:00,53.32,53.4,53.24,53.3,12800.0,45.327,45.395,45.259,45.31,12800.0
2010-01-21 11:40:00,53.31,53.35,53.07,53.2,29100.0,45.3185,45.3525,45.1145,45.225,29100.0
2010-01-21 11:50:00,53.22,53.38,53.15,53.18,34500.0,45.242,45.378,45.1825,45.208,34500.0
2010-01-21 12:00:00,53.22,53.33,53.19,53.29,19500.0,45.242,45.3355,45.2165,45.3015,19500.0
2010-01-21 12:10:00,53.3,53.38,53.2,53.2,10200.0,45.31,45.378,45.225,45.225,10200.0
2010-01-21 12:20:00,53.24,53.24,53.12,53.13,5100.0,45.259,45.259,45.157,45.1655,5100.0
2010-01-21 12:30:00,53.14,53.21,53.12,53.18,4000.0,45.174,45.2335,45.157,45.208,4000.0
2010-01-21 12:40:00,53.18,53.2,53.12,53.12,1500.0,45.208,45.225,45.157,45.157,1500.0
2010-01-21 12:50:00,53.1,53.17,53.1,53.14,9700.0,45.14,45.1995,45.14,45.174,9700.0
2010-01-21 13:00:00,53.16,53.16,53.04,53.11,15000.0,45.191,45.191,45.089,45.1485,15000.0
2010-01-21 13:10:00,53.12,53.17,53.12,53.13,22000.0,45.157,45.1995,45.157,45.1655,22000.0
2010-01-21 13:20:00,53.13,53.2,53.13,53.19,17000.0,45.1655,45.225,45.1655,45.2165,17000.0
2010-01-21 13:30:00,53.19,53.3,53.19,53.27,16200.0,45.2165,45.31,45.2165,45.2845,16200.0
2010-01-21 13:40:00,53.27,53.28,53.23,53.24,6500.0,45.2845,45.293,45.2505,45.259,6500.0
2010-01-21 13:50:00,53.24,53.28,53.22,53.28,9700.0,45.259,45.293,45.242,45.293,9700.0
2010-01-21 14:00:00,53.29,53.31,53.18,53.19,13900.0,45.3015,45.3185,45.208,45.2165,13900.0
2010-01-21 14:10:00,53.21,53.23,53.18,53.21,5400.0,45.2335,45.2505,45.208,45.2335,5400.0
2010-01-21 14:20:00,53.18,53.37,53.17,53.37,11800.0,45.208,45.3695,45.1995,45.3695,11800.0
2010-01-21 14:30:00,53.35,53.42,53.33,53.35,8900.0,45.3525,45.412,45.3355,45.3525,8900.0
2010-01-21 14:40:00,53.36,53.36,53.29,53.3,6800.0,45.361,45.361,45.3015,45.31,6800.0
2010-01-21 14:50:00,53.33,53.35,53.29,53.32,32900.0,45.3355,45.3525,45.3015,45.327,32900.0
2010-01-21 15:00:00,53.33,53.34,53.16,53.24,28800.0,45.3355,45.344,45.191,45.259,28800.0
2010-01-21 15:10:00,53.24,53.24,53.15,53.19,19400.0,45.259,45.259,45.1825,45.2165,19400.0
2010-01-21 15:20:00,53.2,53.25,53.18,53.21,14000.0,45.225,45.2675,45.208,45.2335,14000.0
2010-01-21 15:30:00,53.2,53.31,53.18,53.2,16600.0,45.225,45.3185,45.208,45.225,16600.0
2010-01-21 15:40:00,53.21,53.32,53.19,53.29,42600.0,45.2335,45.327,45.2165,45.3015,42600.0
2010-01-21 15:50:00,53.29,53.3,53.14,53.14,18600.0,45.3015,45.31,45.174,45.174,18600.0
2010-01-22 09:30:00,52.94,53.07,52.77,52.99,37400.0,45.004,45.1145,44.8595,45.0465,37400.0
2010-01-22 09:40:00,53.02,53.02,52.86,52.9,9900.0,45.072,45.072,44.936,44.97,9900.0
2010-01-22 09:50:00,52.92,52.99,52.88,52.92,10800.0,44.987,45.0465,44.953,44.987,10800.0
2010-01-22 10:00:00,52.96,52.96,52.61,52.63,14500.0,45.021,45.021,44.7234,44.7404,14500.0
2010-01-22 10:10:00,52.61,52.65,52.52,52.55,20700.0,44.7234,44.7574,44.6469,44.6724,20700.0
2010-01-22 10:20:00,52.56,52.78,52.53,52.78,9500.0,44.6809,44.868,44.6554,44.868,9500.0
2010-01-22 10:30:00,52.79,52.83,52.73,52.78,21200.0,44.8765,44.9105,44.8255,44.868,21200.0
2010-01-22 10:40:00,52.86,52.89,52.68,52.69,10000.0,44.936,44.9615,44.783,44.7915,10000.0
2010-01-22 10:50:00,52.7,52.84,52.69,52.84,3300.0,44.8,44.919,44.7915,44.919,3300.0
2010-01-22 11:00:00,52.84,52.97,52.84,52.86,7800.0,44.919,45.0295,44.919,44.936,7800.0
2010-01-22 11:10:00,52.85,52.93,52.78,52.89,10900.0,44.9275,44.9955,44.868,44.9615,10900.0
2010-01-22 11:20:00,52.9,52.95,52.87,52.93,4200.0,44.97,45.0125,44.9445,44.9955,4200.0
2010-01-22 11:30:00,52.97,52.97,52.88,52.88,6800.0,45.0295,45.0295,44.953,44.953,6800.0
2010-01-22 11:40:00,52.88,52.93,52.85,52.86,8500.0,44.953,44.9955,44.9275,44.936,8500.0
2010-01-22 11:50:00,52.88,52.88,52.77,52.8,4500.0,44.953,44.953,44.8595,44.885,4500.0
2010-01-22 12:00:00,52.81,52.83,52.75,52.77,18800.0,44.8935,44.9105,44.8425,44.8595,18800.0
2010-01-22 12:10:00,52.77,52.87,52.73,52.86,5300.0,44.8595,44.9445,44.8255,44.936,5300.0
2010-01-22 12:20:00,52.82,52.86,52.81,52.86,27900.0,44.902,44.936,44.8935,44.936,27900.0
2010-01-22 12:30:00,52.86,52.91,52.86,52.86,4500.0,44.936,44.9785,44.936,44.936,4500.0
2010-01-22 12:40:00,52.85,52.86,52.8,52.8,3300.0,44.9275,44.936,44.885,44.885,3300.0
2010-01-22 12:50:00,52.78,52.83,52.75,52.78,5800.0,44.868,44.9105,44.8425,44.868,5800.0
2010-01-22 13:00:00,52.76,52.76,52.7,52.71,7000.0,44.851,44.851,44.8,44.8085,7000.0
2010-01-22 13:10:00,52.72,52.75,52.7,52.73,6000.0,44.817,44.8425,44.8,44.8255,6000.0
2010-01-22 13:20:00,52.74,52.77,52.69,52.72,8700.0,44.834,44.8595,44.7915,44.817,8700.0
2010-01-22 13:30:00,52.69,52.75,52.63,52.63,4500.0,44.7915,44.8425,44.7404,44.7404,4500.0
2010-01-22 13:40:00,52.6,52.64,52.58,52.62,14000.0,44.7149,44.7489,44.6979,44.7319,14000.0
2010-01-22 13:50:00,52.63,52.63,52.59,52.62,2600.0,44.7404,44.7404,44.7064,44.7319,2600.0
2010-01-22 14:00:00,52.64,52.66,52.58,52.58,5700.0,44.7489,44.7659,44.6979,44.6979,5700.0
2010-01-22 14:10:00,52.57,52.63,52.5,52.59,6800.0,44.6894,44.7404,44.6299,44.7064,6800.0
2010-01-22 14:20:00,52.6,52.6,52.51,52.52,11100.0,44.7149,44.7149,44.6384,44.6469,11100.0
2010-01-22 14:30:00,52.5,52.55,52.47,52.47,14400.0,44.6299,44.6724,44.6044,44.6044,14400.0
2010-01-22 14:40:00,52.45,52.45,52.31,52.31,21100.0,44.5874,44.5874,44.4684,44.4684,21100.0
2010-01-22 14:50:00,52.29,52.34,52.24,52.26,21300.0,44.4514,44.4939,44.4089,44.4259,21300.0
2010-01-22 15:00:00,52.24,52.35,52.2,52.25,18900.0,44.4089,44.5024,44.3749,44.4174,18900.0
2010-01-22 15:10:00,52.23,52.23,51.98,52.02,38100.0,44.4004,44.4004,44.1879,44.2219,38100.0
2010-01-22 15:20:00,52.02,52.07,51.95,52.06,61500.0,44.2219,44.2644,44.1624,44.2559,61500.0
2010-01-22 15:30:00,52.07,52.1,51.96,51.96,13900.0,44.2644,44.2899,44.1709,44.1709,13900.0
2010-01-22 15:40:00,51.98,52.03,51.75,51.8,62200.0,44.1879,44.2304,43.9924,44.0349,62200.0
2010-01-22 15:50:00,51.8,51.9,51.79,51.79,99200.0,44.0349,44.1199,44.0264,44.0264,99200.0
2010-01-25 09:30:00,52.17,52.27,52.14,52.23,33500.0,44.3494,44.4344,44.3239,44.4004,33500.0
2010-01-25 09:40:00,52.22,52.27,52.2,52.22,9200.0,44.3919,44.4344,44.3749,44.3919,9200.0
2010-01-25 09:50:00,52.22,52.31,52.22,52.27,12500.0,44.3919,44.4684,44.3919,44.4344,12500.0
2010-01-25 10:00:00,52.25,52.29,52.1,52.11,33500.0,44.4174,44.4514,44.2899,44.2984,33500.0
2010-01-25 10:10:00,52.09,52.21,52.04,52.21,11000.0,44.2814,44.3834,44.2389,44.3834,11000.0
2010-01-25 10:20:00,52.2,52.29,52.14,52.29,5000.0,44.3749,44.4514,44.3239,44.4514,5000.0
2010-01-25 10:30:00,52.26,52.26,52.18,52.23,11800.0,44.4259,44.4259,44.3579,44.4004,11800.0
2010-01-25 10:40:00,52.22,52.22,52.11,52.14,10000.0,44.3919,44.3919,44.2984,44.3239,10000.0
2010-01-25 10:50:00,52.13,52.25,52.12,52.21,12500.0,44.3154,44.4174,44.3069,44.3834,12500.0
2010-01-25 11:00:00,52.18,52.21,51.97,52.03,9700.0,44.3579,44.3834,44.1794,44.2304,9700.0
2010-01-25 11:10:00,52.02,52.07,51.95,52.07,12200.0,44.2219,44.2644,44.1624,44.2644,12200.0
2010-01-25 11:20:00,52.08,52.1,52.05,52.05,9400.0,44.2729,44.2899,44.2474,44.2474,9400.0
2010-01-25 11:30:00,52.03,52.04,51.9,51.92,4800.0,44.2304,44.2389,44.1199,44.1369,4800.0
2010-01-25 11:40:00,51.95,52.02,51.95,51.99,8800.0,44.1624,44.2219,44.1624,44.1964,8800.0
2010-01-25 11:50:00,52.05,52.12,52.05,52.07,5500.0,44.2474,44.3069,44.2474,44.2644,5500.0
2010-01-25 12:00:00,52.07,52.15,52.07,52.13,3900.0,44.2644,44.3324,44.2644,44.3154,3900.0
2010-01-25 12:10:00,52.11,52.15,52.1,52.12,8000.0,44.2984,44.3324,44.2899,44.3069,8000.0
2010-01-25 12:20:00,52.13,52.21,52.13,52.15,15400.0,44.3154,44.3834,44.3154,44.3324,15400.0
2010-01-25 12:30:00,52.12,52.21,52.12,52.2,5700.0,44.3069,44.3834,44.3069,44.3749,5700.0
2010-01-25 12:40:00,52.19,52.23,52.17,52.21,6300.0,44.3664,44.4004,44.3494,44.3834,6300.0
2010-01-25 12:50:00,52.2,52.23,52.17,52.2,7700.0,44.3749,44.4004,44.3494,44.3749,7700.0
2010-01-25 13:00:00,52.18,52.22,52.15,52.15,4700.0,44.3579,44.3919,44.3324,44.3324,4700.0
2010-01-25 13:10:00,52.14,52.17,52.13,52.16,4400.0,44.3239,44.3494,44.3154,44.3409,4400.0
2010-01-25 13:20:00,52.19,52.23,52.18,52.19,7300.0,44.3664,44.4004,44.3579,44.3664,7300.0
2010-01-25 13:30:00,52.21,52.21,52.1,52.11,14400.0,44.3834,44.3834,44.2899,44.2984,14400.0
2010-01-25 13:40:00,52.1,52.16,52.1,52.16,10100.0,44.2899,44.3409,44.2899,44.3409,10100.0
2010-01-25 13:50:00,52.15,52.22,52.14,52.14,150700.0,44.3324,44.3919,44.3239,44.3239,150700.0
2010-01-25 14:00:00,52.14,52.19,52.14,52.19,7500.0,44.3239,44.3664,44.3239,44.3664,7500.0
2010-01-25 14:10:00,52.19,52.21,52.18,52.19,13000.0,44.3664,44.3834,44.3579,44.3664,13000.0
2010-01-25 14:20:00,52.21,52.26,52.21,52.25,13900.0,44.3834,44.4259,44.3834,44.4174,13900.0
2010-01-25 14:30:00,52.25,52.29,52.18,52.19,39000.0,44.4174,44.4514,44.3579,44.3664,39000.0
2010-01-25 14:40:00,52.19,52.25,52.19,52.22,13700.0,44.3664,44.4174,44.3664,44.3919,13700.0
2010-01-25 14:50:00,52.23,52.3,52.23,52.3,15100.0,44.4004,44.4599,44.4004,44.4599,15100.0
2010-01-25 15:00:00,52.3,52.3,52.28,52.28,4800.0,44.4599,44.4599,44.4429,44.4429,4800.0
2010-01-25 15:10:00,52.27,52.28,52.21,52.24,29400.0,44.4344,44.4429,44.3834,44.4089,29400.0
2010-01-25 15:20:00,52.24,52.25,52.18,52.19,45300.0,44.4089,44.4174,44.3579,44.3664,45300.0
2010-01-25 15:30:00,52.2,52.26,52.2,52.26,18300.0,44.3749,44.4259,44.3749,44.4259,18300.0
2010-01-25 15:40:00,52.23,52.23,52.09,52.1,31000.0,44.4004,44.4004,44.2814,44.2899,31000.0
2010-01-25 15:50:00,52.09,52.13,52.04,52.04,19100.0,44.2814,44.3154,44.2389,44.2389,19100.0
2010-01-26 09:30:00,51.96,51.96,51.7,51.87,27300.0,44.1709,44.1709,43.9499,44.0944,27300.0
2010-01-26 09:40:00,51.9,51.96,51.81,51.9,12500.0,44.1199,44.1709,44.0434,44.1199,12500.0
2010-01-26 09:50:00,51.86,51.86,51.75,51.82,2500.0,44.0859,44.0859,43.9924,44.0519,2500.0
2010-01-26 10:00:00,51.84,52.14,51.81,52.08,13000.0,44.0689,44.3239,44.0434,44.2729,13000.0
2010-01-26 10:10:00,52.11,52.19,52.07,52.15,14100.0,44.2984,44.3664,44.2644,44.3324,14100.0
2010-01-26 10:20:00,52.2,52.22,52.1,52.12,14600.0,44.3749,44.3919,44.2899,44.3069,14600.0
2010-01-26 10:30:00,52.12,52.12,52.04,52.04,8200.0,44.3069,44.3069,44.2389,44.2389,8200.0
2010-01-26 10:40:00,52.05,52.17,52.04,52.12,12300.0,44.2474,44.3494,44.2389,44.3069,12300.0
2010-01-26 10:50:00,52.12,52.16,52.03,52.08,9400.0,44.3069,44.3409,44.2304,44.2729,9400.0
2010-01-26 11:00:00,52.09,52.18,52.08,52.18,5500.0,44.2814,44.3579,44.2729,44.3579,5500.0
2010-01-26 11:10:00,52.17,52.18,52.12,52.15,5000.0,44.3494,44.3579,44.3069,44.3324,5000.0
2010-01-26 11:20:00,52.16,52.23,52.15,52.23,7800.0,44.3409,44.4004,44.3324,44.4004,7800.0
2010-01-26 11:30:00,52.23,52.33,52.21,52.33,7900.0,44.4004,44.4854,44.3834,44.4854,7900.0
2010-01-26 11:40:00,52.32,52.34,52.29,52.31,3000.0,44.4769,44.4939,44.4514,44.4684,3000.0
2010-01-26 11:50:00,52.32,52.38,52.31,52.34,4800.0,44.4769,44.5279,44.4684,44.4939,4800.0
2010-01-26 12:00:00,52.33,52.35,52.31,52.35,7900.0,44.4854,44.5024,44.4684,44.5024,7900.0
2010-01-26 12:10:00,52.36,52.37,52.35,52.37,3500.0,44.5109,44.5194,44.5024,44.5194,3500.0
2010-01-26 12:20:00,52.37,52.41,52.36,52.4,3900.0,44.5194,44.5534,44.5109,44.5449,3900.0
2010-01-26 12:30:00,52.41,52.41,52.35,52.39,2400.0,44.5534,44.5534,44.5024,44.5364,2400.0
2010-01-26 12:40:00,52.41,52.47,52.41,52.44,3900.0,44.5534,44.6044,44.5534,44.5789,3900.0
2010-01-26 12:50:00,52.43,52.47,52.42,52.47,6100.0,44.5704,44.6044,44.5619,44.6044,6100.0
2010-01-26 13:00:00,52.46,52.46,52.41,52.42,1800.0,44.5959,44.5959,44.5534,44.5619,1800.0
2010-01-26 13:10:00,52.41,52.45,52.37,52.38,3800.0,44.5534,44.5874,44.5194,44.5279,3800.0
2010-01-26 13:20:00,52.37,52.37,52.33,52.33,7000.0,44.5194,44.5194,44.4854,44.4854,7000.0
2010-01-26 13:30:00,52.35,52.39,52.35,52.38,1800.0,44.5024,44.5364,44.5024,44.5279,1800.0
2010-01-26 13:40:00,52.39,52.42,52.38,52.41,1900.0,44.5364,44.5619,44.5279,44.5534,1900.0
2010-01-26 13:50:00,52.42,52.43,52.4,52.43,8200.0,44.5619,44.5704,44.5449,44.5704,8200.0
2010-01-26 14:00:00,52.42,52.42,52.36,52.37,6700.0,44.5619,44.5619,44.5109,44.5194,6700.0
2010-01-26 14:10:00,52.38,52.38,52.29,52.3,7200.0,44.5279,44.5279,44.4514,44.4599,7200.0
2010-01-26 14:20:00,52.31,52.35,52.25,52.25,9600.0,44.4684,44.5024,44.4174,44.4174,9600.0
2010-01-26 14:30:00,52.25,52.28,52.2,52.22,5400.0,44.4174,44.4429,44.3749,44.3919,5400.0
2010-01-26 14:40:00,52.21,52.29,52.21,52.28,7000.0,44.3834,44.4514,44.3834,44.4429,7000.0
2010-01-26 14:50:00,52.29,52.31,52.26,52.3,3600.0,44.4514,44.4684,44.4259,44.4599,3600.0
2010-01-26 15:00:00,52.3,52.32,52.28,52.28,2700.0,44.4599,44.4769,44.4429,44.4429,2700.0
2010-01-26 15:10:00,52.29,52.29,52.19,52.23,12900.0,44.4514,44.4514,44.3664,44.4004,12900.0
2010-01-26 15:20:00,52.23,52.24,52.11,52.12,23000.0,44.4004,44.4089,44.2984,44.3069,23000.0
2010-01-26 15:30:00,52.17,52.17,52.02,52.07,10000.0,44.3494,44.3494,44.2219,44.2644,10000.0
2010-01-26 15:40:00,52.06,52.06,51.9,52.0,21200.0,44.2559,44.2559,44.1199,44.2049,21200.0
2010-01-26 15:50:00,51.98,52.06,51.96,51.96,13200.0,44.1879,44.2559,44.1709,44.1709,13200.0
2010-01-27 09:30:00,51.84,52.07,51.79,52.02,34500.0,44.0689,44.2644,44.0264,44.2219,34500.0
2010-01-27 09:40:00,52.05,52.08,51.96,52.03,8600.0,44.2474,44.2729,44.1709,44.2304,8600.0
2010-01-27 09:50:00,52.02,52.03,51.94,52.0,8100.0,44.2219,44.2304,44.1539,44.2049,8100.0
2010-01-27 10:00:00,51.96,51.99,51.81,51.9,9800.0,44.1709,44.1964,44.0434,44.1199,9800.0
2010-01-27 10:10:00,51.83,51.85,51.62,51.65,13600.0,44.0604,44.0774,43.8819,43.9074,13600.0
2010-01-27 10:20:00,51.67,51.84,51.66,51.81,89000.0,43.9244,44.0689,43.9159,44.0434,89000.0
2010-01-27 10:30:00,51.83,51.85,51.73,51.74,5100.0,44.0604,44.0774,43.9754,43.9839,5100.0
2010-01-27 10:40:00,51.7,51.8,51.67,51.71,21600.0,43.9499,44.0349,43.9244,43.9584,21600.0
2010-01-27 10:50:00,51.71,51.92,51.71,51.9,15400.0,43.9584,44.1369,43.9584,44.1199,15400.0
2010-01-27 11:00:00,51.89,51.9,51.85,51.86,7100.0,44.1114,44.1199,44.0774,44.0859,7100.0
2010-01-27 11:10:00,51.86,51.86,51.74,51.84,4500.0,44.0859,44.0859,43.9839,44.0689,4500.0
2010-01-27 11:20:00,51.88,51.89,51.79,51.85,7400.0,44.1029,44.1114,44.0264,44.0774,7400.0
2010-01-27 11:30:00,51.82,51.86,51.78,51.84,6800.0,44.0519,44.0859,44.0179,44.0689,6800.0
2010-01-27 11:40:00,51.84,51.84,51.79,51.79,2700.0,44.0689,44.0689,44.0264,44.0264,2700.0
2010-01-27 11:50:00,51.8,51.87,51.8,51.82,10200.0,44.0349,44.0944,44.0349,44.0519,10200.0
2010-01-27 12:00:00,51.83,51.85,51.83,51.84,8000.0,44.0604,44.0774,44.0604,44.0689,8000.0
2010-01-27 12:10:00,51.82,51.82,51.75,51.75,900.0,44.0519,44.0519,43.9924,43.9924,900.0
2010-01-27 12:20:00,51.75,51.83,51.73,51.82,6900.0,43.9924,44.0604,43.9754,44.0519,6900.0
2010-01-27 12:30:00,51.79,51.8,51.74,51.76,12600.0,44.0264,44.0349,43.9839,44.0009,12600.0
2010-01-27 12:40:00,51.77,51.77,51.73,51.74,14000.0,44.0094,44.0094,43.9754,43.9839,14000.0
2010-01-27 12:50:00,51.69,51.73,51.67,51.69,6600.0,43.9414,43.9754,43.9244,43.9414,6600.0
2010-01-27 13:00:00,51.69,51.72,51.64,51.72,4900.0,43.9414,43.9669,43.8989,43.9669,4900.0
2010-01-27 13:10:00,51.71,51.71,51.57,51.59,12600.0,43.9584,43.9584,43.8393,43.8563,12600.0
2010-01-27 13:20:00,51.58,51.62,51.56,51.59,11000.0,43.8478,43.8819,43.8308,43.8563,11000.0
2010-01-27 13:30:00,51.59,51.69,51.59,51.69,5900.0,43.8563,43.9414,43.8563,43.9414,5900.0
2010-01-27 13:40:00,51.68,51.68,51.66,51.67,3600.0,43.9329,43.9329,43.9159,43.9244,3600.0
2010-01-27 13:50:00,51.67,51.69,51.64,51.67,3400.0,43.9244,43.9414,43.8989,43.9244,3400.0
2010-01-27 14:00:00,51.66,51.69,51.66,51.67,4800.0,43.9159,43.9414,43.9159,43.9244,4800.0
2010-01-27 14:10:00,51.68,51.77,51.5,51.77,18100.0,43.9329,44.0094,43.7798,44.0094,18100.0
2010-01-27 14:20:00,51.81,51.86,51.63,51.67,36000.0,44.0434,44.0859,43.8904,43.9244,36000.0
2010-01-27 14:30:00,51.67,51.88,51.67,51.87,18000.0,43.9244,44.1029,43.9244,44.0944,18000.0
2010-01-27 14:40:00,51.9,52.05,51.9,51.99,16000.0,44.1199,44.2474,44.1199,44.1964,16000.0
2010-01-27 14:50:00,52.0,52.01,51.91,52.0,6200.0,44.2049,44.2134,44.1284,44.2049,6200.0
2010-01-27 15:00:00,52.02,52.03,51.85,51.86,11300.0,44.2219,44.2304,44.0774,44.0859,11300.0
2010-01-27 15:10:00,51.86,51.88,51.76,51.87,13600.0,44.0859,44.1029,44.0009,44.0944,13600.0
2010-01-27 15:20:00,51.85,52.06,51.85,52.06,17500.0,44.0774,44.2559,44.0774,44.2559,17500.0
2010-01-27 15:30:00,52.17,52.28,52.13,52.24,11300.0,44.3494,44.4429,44.3154,44.4089,11300.0
2010-01-27 15:40:00,52.25,52.25,52.12,52.15,30900.0,44.4174,44.4174,44.3069,44.3324,30900.0
2010-01-27 15:50:00,52.15,52.22,52.14,52.2,7100.0,44.3324,44.3919,44.3239,44.3749,7100.0
2010-01-28 09:30:00,52.26,52.3,51.98,51.99,59900.0,44.4259,44.4599,44.1879,44.1964,59900.0
2010-01-28 09:40:00,51.95,52.03,51.9,51.91,11100.0,44.1624,44.2304,44.1199,44.1284,11100.0
2010-01-28 09:50:00,51.9,51.97,51.86,51.94,14600.0,44.1199,44.1794,44.0859,44.1539,14600.0
2010-01-28 10:00:00,51.94,51.94,51.75,51.75,24100.0,44.1539,44.1539,43.9924,43.9924,24100.0
2010-01-28 10:10:00,51.71,51.73,51.65,51.69,8400.0,43.9584,43.9754,43.9074,43.9414,8400.0
2010-01-28 10:20:00,51.7,51.76,51.63,51.7,15200.0,43.9499,44.0009,43.8904,43.9499,15200.0
2010-01-28 10:30:00,51.69,51.76,51.64,51.75,7900.0,43.9414,44.0009,43.8989,43.9924,7900.0
2010-01-28 10:40:00,51.74,51.78,51.53,51.53,14800.0,43.9839,44.0179,43.8053,43.8053,14800.0
2010-01-28 10:50:00,51.55,51.6,51.52,51.54,8400.0,43.8223,43.8648,43.7968,43.8138,8400.0
2010-01-28 11:00:00,51.55,51.56,51.35,51.38,16600.0,43.8223,43.8308,43.6523,43.6778,16600.0
2010-01-28 11:10:00,51.41,51.52,51.4,51.4,9600.0,43.7033,43.7968,43.6948,43.6948,9600.0
2010-01-28 11:20:00,51.4,51.43,51.34,51.37,17100.0,43.6948,43.7203,43.6438,43.6693,17100.0
2010-01-28 11:30:00,51.37,51.39,51.05,51.14,42900.0,43.6693,43.6863,43.3973,43.4738,42900.0
2010-01-28 11:40:00,51.18,51.25,51.14,51.21,37600.0,43.5078,43.5673,43.4738,43.5333,37600.0
2010-01-28 11:50:00,51.23,51.31,51.22,51.26,9400.0,43.5503,43.6183,43.5418,43.5758,9400.0
2010-01-28 12:00:00,51.25,51.25,51.18,51.23,10800.0,43.5673,43.5673,43.5078,43.5503,10800.0
2010-01-28 12:10:00,51.24,51.26,51.22,51.22,11200.0,43.5588,43.5758,43.5418,43.5418,11200.0
2010-01-28 12:20:00,51.18,51.18,51.12,51.13,6700.0,43.5078,43.5078,43.4568,43.4653,6700.0
2010-01-28 12:30:00,51.13,51.19,51.13,51.19,11400.0,43.4653,43.5163,43.4653,43.5163,11400.0
2010-01-28 12:40:00,51.2,51.2,51.11,51.18,7700.0,43.5248,43.5248,43.4483,43.5078,7700.0
2010-01-28 12:50:00,51.19,51.28,51.19,51.28,11900.0,43.5163,43.5928,43.5163,43.5928,11900.0
2010-01-28 13:00:00,51.29,51.32,51.25,51.29,9000.0,43.6013,43.6268,43.5673,43.6013,9000.0
2010-01-28 13:10:00,51.31,51.32,51.25,51.31,8300.0,43.6183,43.6268,43.5673,43.6183,8300.0
2010-01-28 13:20:00,51.32,51.37,51.32,51.36,9000.0,43.6268,43.6693,43.6268,43.6608,9000.0
2010-01-28 13:30:00,51.37,51.39,51.35,51.36,3500.0,43.6693,43.6863,43.6523,43.6608,3500.0
2010-01-28 13:40:00,51.37,51.48,51.37,51.45,9000.0,43.6693,43.7628,43.6693,43.7373,9000.0
2010-01-28 13:50:00,51.45,51.49,51.41,51.41,4000.0,43.7373,43.7713,43.7033,43.7033,4000.0
2010-01-28 14:00:00,51.38,51.4,51.34,51.38,6100.0,43.6778,43.6948,43.6438,43.6778,6100.0
2010-01-28 14:10:00,51.37,51.37,51.18,51.2,3800.0,43.6693,43.6693,43.5078,43.5248,3800.0
2010-01-28 14:20:00,51.25,51.39,51.25,51.38,15300.0,43.5673,43.6863,43.5673,43.6778,15300.0
2010-01-28 14:30:00,51.38,51.38,51.28,51.31,15300.0,43.6778,43.6778,43.5928,43.6183,15300.0
2010-01-28 14:40:00,51.32,51.45,51.3,51.45,12700.0,43.6268,43.7373,43.6098,43.7373,12700.0
2010-01-28 14:50:00,51.46,51.51,51.45,51.48,3500.0,43.7458,43.7883,43.7373,43.7628,3500.0
2010-01-28 15:00:00,51.43,51.57,51.42,51.56,6100.0,43.7203,43.8393,43.7118,43.8308,6100.0
2010-01-28 15:10:00,51.56,51.6,51.48,51.51,8400.0,43.8308,43.8648,43.7628,43.7883,8400.0
2010-01-28 15:20:00,51.5,51.63,51.5,51.57,43300.0,43.7798,43.8904,43.7798,43.8393,43300.0
2010-01-28 15:30:00,51.55,51.6,51.51,51.6,12900.0,43.8223,43.8648,43.7883,43.8648,12900.0
2010-01-28 15:40:00,51.65,51.66,51.4,51.41,77400.0,43.9074,43.9159,43.6948,43.7033,77400.0
2010-01-28 15:50:00,51.41,51.43,51.3,51.36,63100.0,43.7033,43.7203,43.6098,43.6608,63100.0
2010-01-29 09:30:00,51.62,51.7,51.52,51.57,10000.0,43.8819,43.9499,43.7968,43.8393,10000.0
2010-01-29 09:40:00,51.52,51.74,51.52,51.65,11900.0,43.7968,43.9839,43.7968,43.9074,11900.0
2010-01-29 09:50:00,51.72,51.84,51.66,51.73,11800.0,43.9669,44.0689,43.9159,43.9754,11800.0
2010-01-29 10:00:00,51.72,51.72,51.6,51.61,10600.0,43.9669,43.9669,43.8648,43.8734,10600.0
2010-01-29 10:10:00,51.53,51.7,51.53,51.7,9700.0,43.8053,43.9499,43.8053,43.9499,9700.0
2010-01-29 10:20:00,51.67,51.86,51.65,51.84,13600.0,43.9244,44.0859,43.9074,44.0689,13600.0
2010-01-29 10:30:00,51.86,51.89,51.78,51.81,5900.0,44.0859,44.1114,44.0179,44.0434,5900.0
2010-01-29 10:40:00,51.79,51.81,51.68,51.74,16000.0,44.0264,44.0434,43.9329,43.9839,16000.0
2010-01-29 10:50:00,51.75,51.77,51.6,51.64,5900.0,43.9924,44.0094,43.8648,43.8989,5900.0
2010-01-29 11:00:00,51.6,51.65,51.52,51.53,24100.0,43.8648,43.9074,43.7968,43.8053,24100.0
2010-01-29 11:10:00,51.52,51.56,51.41,51.42,22900.0,43.7968,43.8308,43.7033,43.7118,22900.0
2010-01-29 11:20:00,51.42,51.43,51.3,51.32,16000.0,43.7118,43.7203,43.6098,43.6268,16000.0
2010-01-29 11:30:00,51.34,51.36,51.22,51.32,36200.0,43.6438,43.6608,43.5418,43.6268,36200.0
2010-01-29 11:40:00,51.32,51.33,51.27,51.28,10600.0,43.6268,43.6353,43.5843,43.5928,10600.0
2010-01-29 11:50:00,51.28,51.39,51.19,51.19,16000.0,43.5928,43.6863,43.5163,43.5163,16000.0
2010-01-29 12:00:00,51.18,51.23,51.08,51.12,22300.0,43.5078,43.5503,43.4228,43.4568,22300.0
2010-01-29 12:10:00,51.11,51.23,51.1,51.23,12500.0,43.4483,43.5503,43.4398,43.5503,12500.0
2010-01-29 12:20:00,51.23,51.29,51.22,51.26,11100.0,43.5503,43.6013,43.5418,43.5758,11100.0
2010-01-29 12:30:00,51.26,51.29,51.19,51.27,27000.0,43.5758,43.6013,43.5163,43.5843,27000.0
2010-01-29 12:40:00,51.26,51.26,51.16,51.22,23000.0,43.5758,43.5758,43.4908,43.5418,23000.0
2010-01-29 12:50:00,51.24,51.33,51.22,51.33,3800.0,43.5588,43.6353,43.5418,43.6353,3800.0
2010-01-29 13:00:00,51.34,51.38,51.28,51.35,10400.0,43.6438,43.6778,43.5928,43.6523,10400.0
2010-01-29 13:10:00,51.32,51.33,51.25,51.29,6100.0,43.6268,43.6353,43.5673,43.6013,6100.0
2010-01-29 13:20:00,51.29,51.34,51.28,51.28,10300.0,43.6013,43.6438,43.5928,43.5928,10300.0
2010-01-29 13:30:00,51.28,51.29,51.21,51.23,22300.0,43.5928,43.6013,43.5333,43.5503,22300.0
2010-01-29 13:40:00,51.22,51.23,51.03,51.04,43600.0,43.5418,43.5503,43.3803,43.3888,43600.0
2010-01-29 13:50:00,51.06,51.08,50.99,51.06,23700.0,43.4058,43.4228,43.3463,43.4058,23700.0
2010-01-29 14:00:00,51.08,51.1,51.01,51.03,12300.0,43.4228,43.4398,43.3633,43.3803,12300.0
2010-01-29 14:10:00,51.04,51.14,51.03,51.04,15800.0,43.3888,43.4738,43.3803,43.3888,15800.0
2010-01-29 14:20:00,51.06,51.06,50.97,51.01,33500.0,43.4058,43.4058,43.3293,43.3633,33500.0
2010-01-29 14:30:00,51.02,51.04,50.87,50.91,40000.0,43.3718,43.3888,43.2443,43.2783,40000.0
2010-01-29 14:40:00,50.93,50.95,50.73,50.73,18800.0,43.2953,43.3123,43.1253,43.1253,18800.0
2010-01-29 14:50:00,50.76,50.78,50.66,50.78,22100.0,43.1508,43.1678,43.0658,43.1678,22100.0
2010-01-29 15:00:00,50.79,50.81,50.73,50.73,28500.0,43.1763,43.1933,43.1253,43.1253,28500.0
2010-01-29 15:10:00,50.73,50.74,50.55,50.7,61300.0,43.1253,43.1338,42.9723,43.0998,61300.0
2010-01-29 15:20:00,50.7,50.72,50.59,50.62,23100.0,43.0998,43.1168,43.0063,43.0318,23100.0
2010-01-29 15:30:00,50.63,50.72,50.49,50.72,24600.0,43.0403,43.1168,42.9212,43.1168,24600.0
2010-01-29 15:40:00,50.72,50.81,50.68,50.72,19400.0,43.1168,43.1933,43.0828,43.1168,19400.0
2010-01-29 15:50:00,50.71,50.85,50.62,50.62,48300.0,43.1083,43.2273,43.0318,43.0318,48300.0
2010-02-01 09:30:00,50.94,51.03,50.86,50.99,14700.0,43.3038,43.3803,43.2358,43.3463,14700.0
2010-02-01 09:40:00,50.96,51.13,50.96,51.13,9200.0,43.3208,43.4653,43.3208,43.4653,9200.0
2010-02-01 09:50:00,51.05,51.1,51.02,51.07,69800.0,43.3973,43.4398,43.3718,43.4143,69800.0
2010-02-01 10:00:00,51.09,51.18,50.94,51.05,23200.0,43.4313,43.5078,43.3038,43.3973,23200.0
2010-02-01 10:10:00,51.05,51.18,51.03,51.17,21700.0,43.3973,43.5078,43.3803,43.4993,21700.0
2010-02-01 10:20:00,51.16,51.25,51.15,51.15,10200.0,43.4908,43.5673,43.4823,43.4823,10200.0
2010-02-01 10:30:00,51.17,51.26,51.17,51.2,28000.0,43.4993,43.5758,43.4993,43.5248,28000.0
2010-02-01 10:40:00,51.17,51.2,51.12,51.15,16700.0,43.4993,43.5248,43.4568,43.4823,16700.0
2010-02-01 10:50:00,51.12,51.19,51.03,51.03,10200.0,43.4568,43.5163,43.3803,43.3803,10200.0
2010-02-01 11:00:00,51.0,51.14,51.0,51.11,12000.0,43.3548,43.4738,43.3548,43.4483,12000.0
2010-02-01 11:10:00,51.12,51.17,51.08,51.17,8800.0,43.4568,43.4993,43.4228,43.4993,8800.0
2010-02-01 11:20:00,51.19,51.27,51.19,51.24,8000.0,43.5163,43.5843,43.5163,43.5588,8000.0
2010-02-01 11:30:00,51.23,51.23,51.18,51.18,2000.0,43.5503,43.5503,43.5078,43.5078,2000.0
2010-02-01 11:40:00,51.19,51.21,51.14,51.15,6100.0,43.5163,43.5333,43.4738,43.4823,6100.0
2010-02-01 11:50:00,51.16,51.16,51.05,51.05,3100.0,43.4908,43.4908,43.3973,43.3973,3100.0
2010-02-01 12:00:00,51.05,51.1,51.04,51.09,2200.0,43.3973,43.4398,43.3888,43.4313,2200.0
2010-02-01 12:10:00,51.06,51.08,51.04,51.08,7300.0,43.4058,43.4228,43.3888,43.4228,7300.0
2010-02-01 12:20:00,51.11,51.11,51.06,51.1,2400.0,43.4483,43.4483,43.4058,43.4398,2400.0
2010-02-01 12:30:00,51.09,51.15,51.09,51.12,2600.0,43.4313,43.4823,43.4313,43.4568,2600.0
2010-02-01 12:40:00,51.09,51.23,51.09,51.19,27700.0,43.4313,43.5503,43.4313,43.5163,27700.0
2010-02-01 12:50:00,51.22,51.24,51.19,51.2,16000.0,43.5418,43.5588,43.5163,43.5248,16000.0
2010-02-01 13:00:00,51.2,51.26,51.17,51.26,7800.0,43.5248,43.5758,43.4993,43.5758,7800.0
2010-02-01 13:10:00,51.26,51.29,51.23,51.28,7600.0,43.5758,43.6013,43.5503,43.5928,7600.0
2010-02-01 13:20:00,51.29,51.3,51.28,51.29,4800.0,43.6013,43.6098,43.5928,43.6013,4800.0
2010-02-01 13:30:00,51.28,51.29,51.25,51.25,11600.0,43.5928,43.6013,43.5673,43.5673,11600.0
2010-02-01 13:40:00,51.24,51.25,51.22,51.24,3500.0,43.5588,43.5673,43.5418,43.5588,3500.0
2010-02-01 13:50:00,51.26,51.3,51.26,51.27,6600.0,43.5758,43.6098,43.5758,43.5843,6600.0
2010-02-01 14:00:00,51.28,51.3,51.22,51.24,8800.0,43.5928,43.6098,43.5418,43.5588,8800.0
2010-02-01 14:10:00,51.22,51.25,51.18,51.25,11500.0,43.5418,43.5673,43.5078,43.5673,11500.0
2010-02-01 14:20:00,51.28,51.28,51.22,51.26,17500.0,43.5928,43.5928,43.5418,43.5758,17500.0
2010-02-01 14:30:00,51.28,51.32,51.27,51.32,6800.0,43.5928,43.6268,43.5843,43.6268,6800.0
2010-02-01 14:40:00,51.32,51.36,51.29,51.29,14100.0,43.6268,43.6608,43.6013,43.6013,14100.0
2010-02-01 14:50:00,51.3,51.35,51.28,51.32,18200.0,43.6098,43.6523,43.5928,43.6268,18200.0
2010-02-01 15:00:00,51.3,51.34,51.21,51.21,13700.0,43.6098,43.6438,43.5333,43.5333,13700.0
2010-02-01 15:10:00,51.23,51.29,51.22,51.27,22100.0,43.5503,43.6013,43.5418,43.5843,22100.0
2010-02-01 15:20:00,51.27,51.33,51.26,51.32,8500.0,43.5843,43.6353,43.5758,43.6268,8500.0
2010-02-01 15:30:00,51.33,51.37,51.27,51.3,21200.0,43.6353,43.6693,43.5843,43.6098,21200.0
2010-02-01 15:40:00,51.3,51.35,51.3,51.31,21300.0,43.6098,43.6523,43.6098,43.6183,21300.0
2010-02-01 15:50:00,51.34,51.44,51.33,51.41,17600.0,43.6438,43.7288,43.6353,43.7033,17600.0
2010-02-02 09:30:00,51.57,51.58,51.43,51.52,13700.0,43.8393,43.8478,43.7203,43.7968,13700.0
2010-02-02 09:40:00,51.51,51.52,51.37,51.5,8200.0,43.7883,43.7968,43.6693,43.7798,8200.0
2010-02-02 09:50:00,51.5,51.52,51.35,51.39,7900.0,43.7798,43.7968,43.6523,43.6863,7900.0
2010-02-02 10:00:00,51.4,51.46,51.28,51.37,7700.0,43.6948,43.7458,43.5928,43.6693,7700.0
2010-02-02 10:10:00,51.41,51.59,51.34,51.59,6300.0,43.7033,43.8563,43.6438,43.8563,6300.0
2010-02-02 10:20:00,51.61,51.7,51.59,51.7,13500.0,43.8734,43.9499,43.8563,43.9499,13500.0
2010-02-02 10:30:00,51.72,51.79,51.72,51.73,11100.0,43.9669,44.0264,43.9669,43.9754,11100.0
2010-02-02 10:40:00,51.72,51.73,51.65,51.66,8900.0,43.9669,43.9754,43.9074,43.9159,8900.0
2010-02-02 10:50:00,51.66,51.7,51.65,51.67,7000.0,43.9159,43.9499,43.9074,43.9244,7000.0
2010-02-02 11:00:00,51.67,51.68,51.56,51.62,4800.0,43.9244,43.9329,43.8308,43.8819,4800.0
2010-02-02 11:10:00,51.62,51.63,51.59,51.61,6000.0,43.8819,43.8904,43.8563,43.8734,6000.0
2010-02-02 11:20:00,51.62,51.71,51.62,51.69,5500.0,43.8819,43.9584,43.8819,43.9414,5500.0
2010-02-02 11:30:00,51.68,51.7,51.66,51.7,6400.0,43.9329,43.9499,43.9159,43.9499,6400.0
2010-02-02 11:40:00,51.72,51.72,51.67,51.71,10000.0,43.9669,43.9669,43.9244,43.9584,10000.0
2010-02-02 11:50:00,51.74,51.74,51.68,51.68,1800.0,43.9839,43.9839,43.9329,43.9329,1800.0
2010-02-02 12:00:00,51.68,51.74,51.66,51.7,11700.0,43.9329,43.9839,43.9159,43.9499,11700.0
2010-02-02 12:10:00,51.69,51.76,51.69,51.76,9700.0,43.9414,44.0009,43.9414,44.0009,9700.0
2010-02-02 12:20:00,51.8,51.84,51.78,51.84,5000.0,44.0349,44.0689,44.0179,44.0689,5000.0
2010-02-02 12:30:00,51.82,51.83,51.79,51.81,5100.0,44.0519,44.0604,44.0264,44.0434,5100.0
2010-02-02 12:40:00,51.81,51.81,51.77,51.78,3800.0,44.0434,44.0434,44.0094,44.0179,3800.0
2010-02-02 12:50:00,51.78,51.82,51.78,51.82,4300.0,44.0179,44.0519,44.0179,44.0519,4300.0
2010-02-02 13:00:00,51.84,51.84,51.76,51.76,3400.0,44.0689,44.0689,44.0009,44.0009,3400.0
2010-02-02 13:10:00,51.77,51.78,51.73,51.76,16400.0,44.0094,44.0179,43.9754,44.0009,16400.0
2010-02-02 13:20:00,51.78,51.85,51.78,51.85,3300.0,44.0179,44.0774,44.0179,44.0774,3300.0
2010-02-02 13:30:00,51.84,51.9,51.83,51.9,3600.0,44.0689,44.1199,44.0604,44.1199,3600.0
2010-02-02 13:40:00,51.9,51.95,51.9,51.94,9900.0,44.1199,44.1624,44.1199,44.1539,9900.0
2010-02-02 13:50:00,51.91,51.93,51.89,51.9,6900.0,44.1284,44.1454,44.1114,44.1199,6900.0
2010-02-02 14:00:00,51.91,51.94,51.86,51.87,17800.0,44.1284,44.1539,44.0859,44.0944,17800.0
2010-02-02 14:10:00,51.87,51.88,51.8,51.82,18300.0,44.0944,44.1029,44.0349,44.0519,18300.0
2010-02-02 14:20:00,51.82,51.89,51.82,51.88,2500.0,44.0519,44.1114,44.0519,44.1029,2500.0
2010-02-02 14:30:00,51.9,51.91,51.85,51.87,4400.0,44.1199,44.1284,44.0774,44.0944,4400.0
2010-02-02 14:40:00,51.89,51.9,51.8,51.84,5600.0,44.1114,44.1199,44.0349,44.0689,5600.0
2010-02-02 14:50:00,51.83,51.88,51.83,51.88,10600.0,44.0604,44.1029,44.0604,44.1029,10600.0
2010-02-02 15:00:00,51.84,51.88,51.84,51.88,7900.0,44.0689,44.1029,44.0689,44.1029,7900.0
2010-02-02 15:10:00,51.9,52.03,51.9,52.03,20000.0,44.1199,44.2304,44.1199,44.2304,20000.0
2010-02-02 15:20:00,52.02,52.04,51.94,51.96,18900.0,44.2219,44.2389,44.1539,44.1709,18900.0
2010-02-02 15:30:00,51.96,51.97,51.94,51.95,10200.0,44.1709,44.1794,44.1539,44.1624,10200.0
2010-02-02 15:40:00,51.98,51.99,51.89,51.93,12900.0,44.1879,44.1964,44.1114,44.1454,12900.0
2010-02-02 15:50:00,51.92,51.98,51.92,51.93,14100.0,44.1369,44.1879,44.1369,44.1454,14100.0
2010-02-03 09:30:00,51.74,51.82,51.7,51.79,18100.0,43.9839,44.0519,43.9499,44.0264,18100.0
2010-02-03 09:40:00,51.82,51.96,51.82,51.91,7900.0,44.0519,44.1709,44.0519,44.1284,7900.0
2010-02-03 09:50:00,51.92,52.0,51.92,51.99,13900.0,44.1369,44.2049,44.1369,44.1964,13900.0
2010-02-03 10:00:00,51.98,51.98,51.91,51.98,11300.0,44.1879,44.1879,44.1284,44.1879,11300.0
2010-02-03 10:10:00,51.96,51.96,51.84,51.84,4000.0,44.1709,44.1709,44.0689,44.0689,4000.0
2010-02-03 10:20:00,51.83,51.88,51.77,51.8,3900.0,44.0604,44.1029,44.0094,44.0349,3900.0
2010-02-03 10:30:00,51.77,51.82,51.65,51.71,18700.0,44.0094,44.0519,43.9074,43.9584,18700.0
2010-02-03 10:40:00,51.71,51.79,51.7,51.79,5500.0,43.9584,44.0264,43.9499,44.0264,5500.0
2010-02-03 10:50:00,51.81,51.86,51.81,51.81,3600.0,44.0434,44.0859,44.0434,44.0434,3600.0
2010-02-03 11:00:00,51.84,51.91,51.79,51.91,2100.0,44.0689,44.1284,44.0264,44.1284,2100.0
2010-02-03 11:10:00,51.92,51.92,51.89,51.91,2000.0,44.1369,44.1369,44.1114,44.1284,2000.0
2010-02-03 11:20:00,51.9,51.9,51.81,51.81,4800.0,44.1199,44.1199,44.0434,44.0434,4800.0
2010-02-03 11:30:00,51.84,51.84,51.76,51.77,3600.0,44.0689,44.0689,44.0009,44.0094,3600.0
2010-02-03 11:40:00,51.75,51.75,51.68,51.74,4000.0,43.9924,43.9924,43.9329,43.9839,4000.0
2010-02-03 11:50:00,51.7,51.73,51.66,51.68,3100.0,43.9499,43.9754,43.9159,43.9329,3100.0
2010-02-03 12:00:00,51.69,51.76,51.69,51.76,10600.0,43.9414,44.0009,43.9414,44.0009,10600.0
2010-02-03 12:10:00,51.81,51.81,51.75,51.78,4900.0,44.0434,44.0434,43.9924,44.0179,4900.0
2010-02-03 12:20:00,51.77,51.77,51.7,51.72,8400.0,44.0094,44.0094,43.9499,43.9669,8400.0
2010-02-03 12:30:00,51.77,51.84,51.77,51.83,2100.0,44.0094,44.0689,44.0094,44.0604,2100.0
2010-02-03 12:40:00,51.8,51.81,51.76,51.77,9500.0,44.0349,44.0434,44.0009,44.0094,9500.0
2010-02-03 12:50:00,51.79,51.84,51.78,51.79,5700.0,44.0264,44.0689,44.0179,44.0264,5700.0
2010-02-03 13:00:00,51.8,51.94,51.8,51.94,2800.0,44.0349,44.1539,44.0349,44.1539,2800.0
2010-02-03 13:10:00,51.95,51.95,51.92,51.93,9900.0,44.1624,44.1624,44.1369,44.1454,9900.0
2010-02-03 13:20:00,51.92,51.92,51.87,51.89,4600.0,44.1369,44.1369,44.0944,44.1114,4600.0
2010-02-03 13:30:00,51.88,51.98,51.88,51.98,2300.0,44.1029,44.1879,44.1029,44.1879,2300.0
2010-02-03 13:40:00,51.94,51.95,51.91,51.91,22700.0,44.1539,44.1624,44.1284,44.1284,22700.0
2010-02-03 13:50:00,51.86,51.88,51.84,51.87,6200.0,44.0859,44.1029,44.0689,44.0944,6200.0
2010-02-03 14:00:00,51.89,51.9,51.85,51.87,3600.0,44.1114,44.1199,44.0774,44.0944,3600.0
2010-02-03 14:10:00,51.88,51.9,51.86,51.86,7700.0,44.1029,44.1199,44.0859,44.0859,7700.0
2010-02-03 14:20:00,51.87,51.87,51.79,51.81,6700.0,44.0944,44.0944,44.0264,44.0434,6700.0
2010-02-03 14:30:00,51.82,51.84,51.78,51.8,1200.0,44.0519,44.0689,44.0179,44.0349,1200.0
2010-02-03 14:40:00,51.8,51.8,51.77,51.8,2000.0,44.0349,44.0349,44.0094,44.0349,2000.0
2010-02-03 14:50:00,51.79,51.88,51.79,51.87,3300.0,44.0264,44.1029,44.0264,44.0944,3300.0
2010-02-03 15:00:00,51.86,51.97,51.86,51.89,13200.0,44.0859,44.1794,44.0859,44.1114,13200.0
2010-02-03 15:10:00,51.88,51.9,51.84,51.86,4600.0,44.1029,44.1199,44.0689,44.0859,4600.0
2010-02-03 15:20:00,51.85,51.88,51.8,51.86,4800.0,44.0774,44.1029,44.0349,44.0859,4800.0
2010-02-03 15:30:00,51.86,51.93,51.84,51.91,5900.0,44.0859,44.1454,44.0689,44.1284,5900.0
2010-02-03 15:40:00,51.91,51.98,51.88,51.94,9600.0,44.1284,44.1879,44.1029,44.1539,9600.0
2010-02-03 15:50:00,51.88,51.89,51.84,51.86,11900.0,44.1029,44.1114,44.0689,44.0859,11900.0
2010-02-04 09:30:00,51.5,51.5,51.35,51.43,16400.0,43.7798,43.7798,43.6523,43.7203,16400.0
2010-02-04 09:40:00,51.39,51.39,51.09,51.13,26300.0,43.6863,43.6863,43.4313,43.4653,26300.0
2010-02-04 09:50:00,51.15,51.15,50.89,50.93,6300.0,43.4823,43.4823,43.2613,43.2953,6300.0
2010-02-04 10:00:00,50.94,51.05,50.94,51.04,15800.0,43.3038,43.3973,43.3038,43.3888,15800.0
2010-02-04 10:10:00,50.95,50.98,50.76,50.85,32800.0,43.3123,43.3378,43.1508,43.2273,32800.0
2010-02-04 10:20:00,50.88,50.89,50.77,50.81,7800.0,43.2528,43.2613,43.1593,43.1933,7800.0
2010-02-04 10:30:00,50.78,50.91,50.78,50.87,8900.0,43.1678,43.2783,43.1678,43.2443,8900.0
2010-02-04 10:40:00,50.86,50.91,50.8,50.9,9700.0,43.2358,43.2783,43.1848,43.2698,9700.0
2010-02-04 10:50:00,50.91,50.91,50.76,50.79,6200.0,43.2783,43.2783,43.1508,43.1763,6200.0
2010-02-04 11:00:00,50.73,50.88,50.73,50.86,4300.0,43.1253,43.2528,43.1253,43.2358,4300.0
2010-02-04 11:10:00,50.83,50.87,50.77,50.82,5100.0,43.2103,43.2443,43.1593,43.2018,5100.0
2010-02-04 11:20:00,50.81,50.87,50.77,50.87,10200.0,43.1933,43.2443,43.1593,43.2443,10200.0
2010-02-04 11:30:00,50.79,50.81,50.67,50.67,19900.0,43.1763,43.1933,43.0743,43.0743,19900.0
2010-02-04 11:40:00,50.67,50.69,50.54,50.68,19100.0,43.0743,43.0913,42.9638,43.0828,19100.0
2010-02-04 11:50:00,50.67,50.75,50.67,50.71,10100.0,43.0743,43.1423,43.0743,43.1083,10100.0
2010-02-04 12:00:00,50.71,50.73,50.62,50.72,22200.0,43.1083,43.1253,43.0318,43.1168,22200.0
2010-02-04 12:10:00,50.7,50.74,50.62,50.62,7200.0,43.0998,43.1338,43.0318,43.0318,7200.0
2010-02-04 12:20:00,50.61,50.68,50.61,50.66,5300.0,43.0233,43.0828,43.0233,43.0658,5300.0
2010-02-04 12:30:00,50.65,50.69,50.63,50.63,9500.0,43.0573,43.0913,43.0403,43.0403,9500.0
2010-02-04 12:40:00,50.64,50.65,50.48,50.48,9300.0,43.0488,43.0573,42.9127,42.9127,9300.0
2010-02-04 12:50:00,50.5,50.62,50.49,50.62,20300.0,42.9297,43.0318,42.9212,43.0318,20300.0
2010-02-04 13:00:00,50.6,50.64,50.59,50.64,9200.0,43.0148,43.0488,43.0063,43.0488,9200.0
2010-02-04 13:10:00,50.62,50.62,50.57,50.6,6500.0,43.0318,43.0318,42.9893,43.0148,6500.0
2010-02-04 13:20:00,50.58,50.61,50.55,50.6,8600.0,42.9978,43.0233,42.9723,43.0148,8600.0
2010-02-04 13:30:00,50.63,50.63,50.58,50.6,13700.0,43.0403,43.0403,42.9978,43.0148,13700.0
2010-02-04 13:40:00,50.59,50.59,50.46,50.51,11500.0,43.0063,43.0063,42.8957,42.9382,11500.0
2010-02-04 13:50:00,50.56,50.57,50.49,50.49,8000.0,42.9808,42.9893,42.9212,42.9212,8000.0
2010-02-04 14:00:00,50.5,50.55,50.5,50.52,5600.0,42.9297,42.9723,42.9297,42.9467,5600.0
2010-02-04 14:10:00,50.53,50.54,50.43,50.52,6200.0,42.9552,42.9638,42.8702,42.9467,6200.0
2010-02-04 14:20:00,50.52,50.65,50.52,50.61,5200.0,42.9467,43.0573,42.9467,43.0233,5200.0
2010-02-04 14:30:00,50.61,50.67,50.6,50.67,7700.0,43.0233,43.0743,43.0148,43.0743,7700.0
2010-02-04 14:40:00,50.67,50.67,50.61,50.66,10100.0,43.0743,43.0743,43.0233,43.0658,10100.0
2010-02-04 14:50:00,50.69,50.69,50.6,50.61,8400.0,43.0913,43.0913,43.0148,43.0233,8400.0
2010-02-04 15:00:00,50.64,50.64,50.54,50.54,27100.0,43.0488,43.0488,42.9638,42.9638,27100.0
2010-02-04 15:10:00,50.53,50.53,50.41,50.43,73700.0,42.9552,42.9552,42.8532,42.8702,73700.0
2010-02-04 15:20:00,50.44,50.45,50.35,50.4,19700.0,42.8787,42.8872,42.8022,42.8447,19700.0
2010-02-04 15:30:00,50.4,50.44,50.32,50.32,49900.0,42.8447,42.8787,42.7767,42.7767,49900.0
2010-02-04 15:40:00,50.38,50.43,50.33,50.35,23300.0,42.8277,42.8702,42.7852,42.8022,23300.0
2010-02-04 15:50:00,50.35,50.37,50.22,50.22,54800.0,42.8022,42.8192,42.6917,42.6917,54800.0
2010-02-05 09:30:00,50.22,50.42,50.04,50.16,57800.0,42.6917,42.8617,42.5387,42.6407,57800.0
2010-02-05 09:40:00,50.08,50.27,50.06,50.06,38300.0,42.5727,42.7342,42.5557,42.5557,38300.0
2010-02-05 09:50:00,50.1,50.15,49.94,49.98,28700.0,42.5897,42.6322,42.4537,42.4877,28700.0
2010-02-05 10:00:00,50.01,50.08,49.85,49.91,26400.0,42.5132,42.5727,42.3772,42.4282,26400.0
2010-02-05 10:10:00,49.89,50.0,49.87,49.89,51500.0,42.4112,42.5047,42.3942,42.4112,51500.0
2010-02-05 10:20:00,49.92,50.28,49.91,50.24,22900.0,42.4367,42.7427,42.4282,42.7087,22900.0
2010-02-05 10:30:00,50.24,50.38,50.24,50.3,8600.0,42.7087,42.8277,42.7087,42.7597,8600.0
2010-02-05 10:40:00,50.27,50.42,50.27,50.28,6200.0,42.7342,42.8617,42.7342,42.7427,6200.0
2010-02-05 10:50:00,50.28,50.33,50.24,50.24,4700.0,42.7427,42.7852,42.7087,42.7087,4700.0
2010-02-05 11:00:00,50.27,50.28,50.15,50.22,4000.0,42.7342,42.7427,42.6322,42.6917,4000.0
2010-02-05 11:10:00,50.22,50.26,50.17,50.24,2300.0,42.6917,42.7257,42.6492,42.7087,2300.0
2010-02-05 11:20:00,50.24,50.24,50.15,50.15,2900.0,42.7087,42.7087,42.6322,42.6322,2900.0
2010-02-05 11:30:00,50.16,50.18,49.99,50.02,7200.0,42.6407,42.6577,42.4962,42.5217,7200.0
2010-02-05 11:40:00,50.01,50.01,49.87,50.0,38100.0,42.5132,42.5132,42.3942,42.5047,38100.0
2010-02-05 11:50:00,50.02,50.02,49.94,49.97,5900.0,42.5217,42.5217,42.4537,42.4792,5900.0
2010-02-05 12:00:00,49.99,50.09,49.99,50.07,7800.0,42.4962,42.5812,42.4962,42.5642,7800.0
2010-02-05 12:10:00,50.06,50.08,49.98,50.06,42300.0,42.5557,42.5727,42.4877,42.5557,42300.0
2010-02-05 12:20:00,50.07,50.13,50.05,50.12,14400.0,42.5642,42.6152,42.5472,42.6067,14400.0
2010-02-05 12:30:00,50.08,50.11,50.01,50.01,12300.0,42.5727,42.5982,42.5132,42.5132,12300.0
2010-02-05 12:40:00,49.99,50.05,49.97,50.05,6300.0,42.4962,42.5472,42.4792,42.5472,6300.0
2010-02-05 12:50:00,50.04,50.05,49.93,50.05,8800.0,42.5387,42.5472,42.4452,42.5472,8800.0
2010-02-05 13:00:00,50.05,50.05,49.9,49.9,20400.0,42.5472,42.5472,42.4197,42.4197,20400.0
2010-02-05 13:10:00,49.92,49.95,49.88,49.94,3200.0,42.4367,42.4622,42.4027,42.4537,3200.0
2010-02-05 13:20:00,49.92,49.92,49.75,49.77,18700.0,42.4367,42.4367,42.2922,42.3092,18700.0
2010-02-05 13:30:00,49.78,49.8,49.59,49.59,34300.0,42.3177,42.3347,42.1562,42.1562,34300.0
2010-02-05 13:40:00,49.61,49.61,49.47,49.58,44200.0,42.1732,42.1732,42.0541,42.1477,44200.0
2010-02-05 13:50:00,49.55,49.58,49.45,49.49,16400.0,42.1222,42.1477,42.0371,42.0712,16400.0
2010-02-05 14:00:00,49.5,49.65,49.5,49.61,9600.0,42.0797,42.2072,42.0797,42.1732,9600.0
2010-02-05 14:10:00,49.57,49.71,49.56,49.68,10900.0,42.1392,42.2582,42.1307,42.2327,10900.0
2010-02-05 14:20:00,49.68,49.75,49.65,49.73,29700.0,42.2327,42.2922,42.2072,42.2752,29700.0
2010-02-05 14:30:00,49.73,49.77,49.63,49.68,20600.0,42.2752,42.3092,42.1902,42.2327,20600.0
2010-02-05 14:40:00,49.69,49.73,49.61,49.73,10100.0,42.2412,42.2752,42.1732,42.2752,10100.0
2010-02-05 14:50:00,49.74,49.8,49.72,49.73,32700.0,42.2837,42.3347,42.2667,42.2752,32700.0
2010-02-05 15:00:00,49.76,50.22,49.76,50.2,16000.0,42.3007,42.6917,42.3007,42.6747,16000.0
2010-02-05 15:10:00,50.17,50.4,50.1,50.25,19400.0,42.6492,42.8447,42.5897,42.7172,19400.0
2010-02-05 15:20:00,50.29,50.34,50.17,50.21,9800.0,42.7512,42.7937,42.6492,42.6832,9800.0
2010-02-05 15:30:00,50.21,50.43,50.19,50.34,22200.0,42.6832,42.8702,42.6662,42.7937,22200.0
2010-02-05 15:40:00,50.38,50.39,50.16,50.18,17800.0,42.8277,42.8362,42.6407,42.6577,17800.0
2010-02-05 15:50:00,50.16,50.48,50.16,50.39,38100.0,42.6407,42.9127,42.6407,42.8362,38100.0
2010-02-08 09:30:00,50.37,50.45,50.21,50.37,23600.0,42.8192,42.8872,42.6832,42.8192,23600.0
2010-02-08 09:40:00,50.37,50.43,50.18,50.18,17800.0,42.8192,42.8702,42.6577,42.6577,17800.0
2010-02-08 09:50:00,50.23,50.39,50.17,50.31,5900.0,42.7002,42.8362,42.6492,42.7682,5900.0
2010-02-08 10:00:00,50.38,50.45,50.33,50.41,7900.0,42.8277,42.8872,42.7852,42.8532,7900.0
2010-02-08 10:10:00,50.5,50.57,50.5,50.52,12400.0,42.9297,42.9893,42.9297,42.9467,12400.0
2010-02-08 10:20:00,50.52,50.56,50.39,50.5,5000.0,42.9467,42.9808,42.8362,42.9297,5000.0
2010-02-08 10:30:00,50.43,50.52,50.42,50.42,9300.0,42.8702,42.9467,42.8617,42.8617,9300.0
2010-02-08 10:40:00,50.42,50.56,50.42,50.56,11500.0,42.8617,42.9808,42.8617,42.9808,11500.0
2010-02-08 10:50:00,50.59,50.61,50.56,50.61,1300.0,43.0063,43.0233,42.9808,43.0233,1300.0
2010-02-08 11:00:00,50.66,50.67,50.64,50.67,2300.0,43.0658,43.0743,43.0488,43.0743,2300.0
2010-02-08 11:10:00,50.7,50.72,50.62,50.66,12900.0,43.0998,43.1168,43.0318,43.0658,12900.0
2010-02-08 11:20:00,50.65,50.71,50.64,50.65,16000.0,43.0573,43.1083,43.0488,43.0573,16000.0
2010-02-08 11:30:00,50.66,50.69,50.63,50.64,2800.0,43.0658,43.0913,43.0403,43.0488,2800.0
2010-02-08 11:40:00,50.67,50.76,50.67,50.74,10800.0,43.0743,43.1508,43.0743,43.1338,10800.0
2010-02-08 11:50:00,50.73,50.76,50.65,50.67,11400.0,43.1253,43.1508,43.0573,43.0743,11400.0
2010-02-08 12:00:00,50.68,50.69,50.6,50.65,6900.0,43.0828,43.0913,43.0148,43.0573,6900.0
2010-02-08 12:10:00,50.61,50.68,50.61,50.67,4900.0,43.0233,43.0828,43.0233,43.0743,4900.0
2010-02-08 12:20:00,50.67,50.73,50.64,50.73,3800.0,43.0743,43.1253,43.0488,43.1253,3800.0
2010-02-08 12:30:00,50.69,50.72,50.65,50.7,6400.0,43.0913,43.1168,43.0573,43.0998,6400.0
2010-02-08 12:40:00,50.73,50.73,50.65,50.65,13800.0,43.1253,43.1253,43.0573,43.0573,13800.0
2010-02-08 12:50:00,50.65,50.7,50.65,50.68,10900.0,43.0573,43.0998,43.0573,43.0828,10900.0
2010-02-08 13:00:00,50.67,50.67,50.56,50.56,7500.0,43.0743,43.0743,42.9808,42.9808,7500.0
2010-02-08 13:10:00,50.58,50.58,50.44,50.5,20500.0,42.9978,42.9978,42.8787,42.9297,20500.0
2010-02-08 13:20:00,50.52,50.52,50.47,50.52,5400.0,42.9467,42.9467,42.9042,42.9467,5400.0
2010-02-08 13:30:00,50.52,50.52,50.46,50.49,8500.0,42.9467,42.9467,42.8957,42.9212,8500.0
2010-02-08 13:40:00,50.49,50.52,50.4,50.41,5900.0,42.9212,42.9467,42.8447,42.8532,5900.0
2010-02-08 13:50:00,50.41,50.46,50.4,50.46,7000.0,42.8532,42.8957,42.8447,42.8957,7000.0
2010-02-08 14:00:00,50.48,50.55,50.48,50.54,2400.0,42.9127,42.9723,42.9127,42.9638,2400.0
2010-02-08 14:10:00,50.54,50.58,50.51,50.54,1600.0,42.9638,42.9978,42.9382,42.9638,1600.0
2010-02-08 14:20:00,50.55,50.55,50.51,50.51,18900.0,42.9723,42.9723,42.9382,42.9382,18900.0
2010-02-08 14:30:00,50.51,50.53,50.41,50.41,13000.0,42.9382,42.9552,42.8532,42.8532,13000.0
2010-02-08 14:40:00,50.41,50.52,50.41,50.48,5700.0,42.8532,42.9467,42.8532,42.9127,5700.0
2010-02-08 14:50:00,50.49,50.52,50.42,50.43,3600.0,42.9212,42.9467,42.8617,42.8702,3600.0
2010-02-08 15:00:00,50.44,50.45,50.33,50.41,9500.0,42.8787,42.8872,42.7852,42.8532,9500.0
2010-02-08 15:10:00,50.4,50.42,50.34,50.34,18200.0,42.8447,42.8617,42.7937,42.7937,18200.0
2010-02-08 15:20:00,50.32,50.34,50.27,50.34,11400.0,42.7767,42.7937,42.7342,42.7937,11400.0
2010-02-08 15:30:00,50.35,50.41,50.34,50.37,19300.0,42.8022,42.8532,42.7937,42.8192,19300.0
2010-02-08 15:40:00,50.35,50.38,50.25,50.26,18100.0,42.8022,42.8277,42.7172,42.7257,18100.0
2010-02-08 15:50:00,50.25,50.25,50.11,50.13,30600.0,42.7172,42.7172,42.5982,42.6152,30600.0
2010-02-09 09:30:00,50.65,50.84,50.65,50.7,40300.0,43.0573,43.2188,43.0573,43.0998,40300.0
2010-02-09 09:40:00,50.73,50.75,50.63,50.65,50600.0,43.1253,43.1423,43.0403,43.0573,50600.0
2010-02-09 09:50:00,50.67,50.78,50.64,50.72,4100.0,43.0743,43.1678,43.0488,43.1168,4100.0
2010-02-09 10:00:00,50.68,50.76,50.63,50.76,9900.0,43.0828,43.1508,43.0403,43.1508,9900.0
2010-02-09 10:10:00,50.72,50.91,50.72,50.89,6200.0,43.1168,43.2783,43.1168,43.2613,6200.0
2010-02-09 10:20:00,50.85,50.87,50.8,50.8,7700.0,43.2273,43.2443,43.1848,43.1848,7700.0
2010-02-09 10:30:00,50.8,50.81,50.74,50.74,7400.0,43.1848,43.1933,43.1338,43.1338,7400.0
2010-02-09 10:40:00,50.74,50.77,50.66,50.68,32900.0,43.1338,43.1593,43.0658,43.0828,32900.0
2010-02-09 10:50:00,50.69,50.75,50.62,50.63,7400.0,43.0913,43.1423,43.0318,43.0403,7400.0
2010-02-09 11:00:00,50.62,50.62,50.4,50.43,14000.0,43.0318,43.0318,42.8447,42.8702,14000.0
2010-02-09 11:10:00,50.43,50.53,50.4,50.51,23000.0,42.8702,42.9552,42.8447,42.9382,23000.0
2010-02-09 11:20:00,50.51,50.57,50.41,50.44,21900.0,42.9382,42.9893,42.8532,42.8787,21900.0
2010-02-09 11:30:00,50.41,50.86,50.41,50.82,17100.0,42.8532,43.2358,42.8532,43.2018,17100.0
2010-02-09 11:40:00,50.79,50.86,50.73,50.8,18800.0,43.1763,43.2358,43.1253,43.1848,18800.0
2010-02-09 11:50:00,50.81,51.0,50.8,50.87,13200.0,43.1933,43.3548,43.1848,43.2443,13200.0
2010-02-09 12:00:00,50.9,51.06,50.87,51.04,48400.0,43.2698,43.4058,43.2443,43.3888,48400.0
2010-02-09 12:10:00,51.04,51.24,51.04,51.18,10000.0,43.3888,43.5588,43.3888,43.5078,10000.0
2010-02-09 12:20:00,51.22,51.23,51.11,51.12,4700.0,43.5418,43.5503,43.4483,43.4568,4700.0
2010-02-09 12:30:00,51.13,51.17,51.11,51.11,26700.0,43.4653,43.4993,43.4483,43.4483,26700.0
2010-02-09 12:40:00,51.12,51.13,50.77,50.88,32100.0,43.4568,43.4653,43.1593,43.2528,32100.0
2010-02-09 12:50:00,50.86,50.97,50.82,50.97,9200.0,43.2358,43.3293,43.2018,43.3293,9200.0
2010-02-09 13:00:00,50.97,51.06,50.96,51.0,5300.0,43.3293,43.4058,43.3208,43.3548,5300.0
2010-02-09 13:10:00,51.0,51.01,50.91,50.91,4300.0,43.3548,43.3633,43.2783,43.2783,4300.0
2010-02-09 13:20:00,50.9,50.97,50.9,50.91,2000.0,43.2698,43.3293,43.2698,43.2783,2000.0
2010-02-09 13:30:00,50.9,50.94,50.87,50.94,8600.0,43.2698,43.3038,43.2443,43.3038,8600.0
2010-02-09 13:40:00,50.92,51.0,50.89,50.98,3200.0,43.2868,43.3548,43.2613,43.3378,3200.0
2010-02-09 13:50:00,50.98,51.0,50.97,50.97,3900.0,43.3378,43.3548,43.3293,43.3293,3900.0
2010-02-09 14:00:00,50.97,50.99,50.91,50.91,4000.0,43.3293,43.3463,43.2783,43.2783,4000.0
2010-02-09 14:10:00,50.9,50.93,50.83,50.83,3300.0,43.2698,43.2953,43.2103,43.2103,3300.0
2010-02-09 14:20:00,50.83,50.9,50.83,50.88,1500.0,43.2103,43.2698,43.2103,43.2528,1500.0
2010-02-09 14:30:00,50.91,50.97,50.89,50.89,15800.0,43.2783,43.3293,43.2613,43.2613,15800.0
2010-02-09 14:40:00,50.89,50.97,50.82,50.86,13700.0,43.2613,43.3293,43.2018,43.2358,13700.0
2010-02-09 14:50:00,50.84,50.89,50.79,50.85,5700.0,43.2188,43.2613,43.1763,43.2273,5700.0
2010-02-09 15:00:00,50.83,50.93,50.8,50.91,18500.0,43.2103,43.2953,43.1848,43.2783,18500.0
2010-02-09 15:10:00,50.86,50.92,50.84,50.92,34100.0,43.2358,43.2868,43.2188,43.2868,34100.0
2010-02-09 15:20:00,50.93,51.0,50.93,50.98,11100.0,43.2953,43.3548,43.2953,43.3378,11100.0
2010-02-09 15:30:00,50.96,51.01,50.93,50.94,11400.0,43.3208,43.3633,43.2953,43.3038,11400.0
2010-02-09 15:40:00,50.93,50.93,50.83,50.87,16800.0,43.2953,43.2953,43.2103,43.2443,16800.0
2010-02-09 15:50:00,50.87,50.87,50.72,50.8,24500.0,43.2443,43.2443,43.1168,43.1848,24500.0
2010-02-10 09:30:00,50.77,50.89,50.69,50.75,30800.0,43.1593,43.2613,43.0913,43.1423,30800.0
2010-02-10 09:40:00,50.75,50.77,50.67,50.75,12600.0,43.1423,43.1593,43.0743,43.1423,12600.0
2010-02-10 09:50:00,50.78,50.8,50.68,50.71,43100.0,43.1678,43.1848,43.0828,43.1083,43100.0
2010-02-10 10:00:00,50.74,50.74,50.47,50.48,11300.0,43.1338,43.1338,42.9042,42.9127,11300.0
2010-02-10 10:10:00,50.44,50.44,50.31,50.38,2400.0,42.8787,42.8787,42.7682,42.8277,2400.0
2010-02-10 10:20:00,50.38,50.4,50.28,50.34,7800.0,42.8277,42.8447,42.7427,42.7937,7800.0
2010-02-10 10:30:00,50.32,50.39,50.26,50.39,10300.0,42.7767,42.8362,42.7257,42.8362,10300.0
2010-02-10 10:40:00,50.38,50.46,50.38,50.4,5900.0,42.8277,42.8957,42.8277,42.8447,5900.0
2010-02-10 10:50:00,50.38,50.49,50.38,50.49,4400.0,42.8277,42.9212,42.8277,42.9212,4400.0
2010-02-10 11:00:00,50.47,50.49,50.38,50.46,7000.0,42.9042,42.9212,42.8277,42.8957,7000.0
2010-02-10 11:10:00,50.52,50.52,50.43,50.43,6100.0,42.9467,42.9467,42.8702,42.8702,6100.0
2010-02-10 11:20:00,50.43,50.57,50.42,50.57,4600.0,42.8702,42.9893,42.8617,42.9893,4600.0
2010-02-10 11:30:00,50.58,50.64,50.58,50.59,5400.0,42.9978,43.0488,42.9978,43.0063,5400.0
2010-02-10 11:40:00,50.58,50.62,50.52,50.56,7300.0,42.9978,43.0318,42.9467,42.9808,7300.0
2010-02-10 11:50:00,50.53,50.58,50.49,50.53,2900.0,42.9552,42.9978,42.9212,42.9552,2900.0
2010-02-10 12:00:00,50.52,50.62,50.48,50.62,13300.0,42.9467,43.0318,42.9127,43.0318,13300.0
2010-02-10 12:10:00,50.63,50.63,50.59,50.6,3500.0,43.0403,43.0403,43.0063,43.0148,3500.0
2010-02-10 12:20:00,50.64,50.77,50.64,50.76,10100.0,43.0488,43.1593,43.0488,43.1508,10100.0
2010-02-10 12:30:00,50.81,50.83,50.73,50.76,6000.0,43.1933,43.2103,43.1253,43.1508,6000.0
2010-02-10 12:40:00,50.78,50.78,50.75,50.78,4100.0,43.1678,43.1678,43.1423,43.1678,4100.0
2010-02-10 12:50:00,50.74,50.75,50.74,50.75,400.0,43.1338,43.1423,43.1338,43.1423,400.0
2010-02-10 13:00:00,50.74,50.79,50.73,50.77,1700.0,43.1338,43.1763,43.1253,43.1593,1700.0
2010-02-10 13:10:00,50.77,50.84,50.75,50.81,6800.0,43.1593,43.2188,43.1423,43.1933,6800.0
2010-02-10 13:20:00,50.82,50.93,50.82,50.93,31000.0,43.2018,43.2953,43.2018,43.2953,31000.0
2010-02-10 13:30:00,50.92,50.92,50.81,50.81,9100.0,43.2868,43.2868,43.1933,43.1933,9100.0
2010-02-10 13:40:00,50.83,50.83,50.78,50.81,1900.0,43.2103,43.2103,43.1678,43.1933,1900.0
2010-02-10 13:50:00,50.81,50.83,50.77,50.8,5100.0,43.1933,43.2103,43.1593,43.1848,5100.0
2010-02-10 14:00:00,50.82,50.87,50.8,50.83,18500.0,43.2018,43.2443,43.1848,43.2103,18500.0
2010-02-10 14:10:00,50.82,50.83,50.75,50.83,22200.0,43.2018,43.2103,43.1423,43.2103,22200.0
2010-02-10 14:20:00,50.75,50.82,50.74,50.8,2800.0,43.1423,43.2018,43.1338,43.1848,2800.0
2010-02-10 14:30:00,50.78,50.79,50.7,50.72,4000.0,43.1678,43.1763,43.0998,43.1168,4000.0
2010-02-10 14:40:00,50.72,50.72,50.69,50.7,1600.0,43.1168,43.1168,43.0913,43.0998,1600.0
2010-02-10 14:50:00,50.67,50.74,50.67,50.7,4400.0,43.0743,43.1338,43.0743,43.0998,4400.0
2010-02-10 15:00:00,50.73,50.79,50.73,50.77,4300.0,43.1253,43.1763,43.1253,43.1593,4300.0
2010-02-10 15:10:00,50.79,50.79,50.71,50.73,1300.0,43.1763,43.1763,43.1083,43.1253,1300.0
2010-02-10 15:20:00,50.72,50.78,50.72,50.77,4300.0,43.1168,43.1678,43.1168,43.1593,4300.0
2010-02-10 15:30:00,50.75,50.75,50.59,50.63,4500.0,43.1423,43.1423,43.0063,43.0403,4500.0
2010-02-10 15:40:00,50.6,50.67,50.6,50.64,9300.0,43.0148,43.0743,43.0148,43.0488,9300.0
2010-02-10 15:50:00,50.65,50.68,50.62,50.64,14500.0,43.0573,43.0828,43.0318,43.0488,14500.0
2010-02-11 09:30:00,50.62,50.62,50.45,50.55,8600.0,43.0318,43.0318,42.8872,42.9723,8600.0
2010-02-11 09:40:00,50.57,50.57,50.34,50.45,7800.0,42.9893,42.9893,42.7937,42.8872,7800.0
2010-02-11 09:50:00,50.48,50.56,50.46,50.55,6700.0,42.9127,42.9808,42.8957,42.9723,6700.0
2010-02-11 10:00:00,50.48,50.58,50.46,50.58,2200.0,42.9127,42.9978,42.8957,42.9978,2200.0
2010-02-11 10:10:00,50.64,50.76,50.64,50.67,4600.0,43.0488,43.1508,43.0488,43.0743,4600.0
2010-02-11 10:20:00,50.66,50.75,50.62,50.75,7700.0,43.0658,43.1423,43.0318,43.1423,7700.0
2010-02-11 10:30:00,50.73,50.73,50.59,50.68,5900.0,43.1253,43.1253,43.0063,43.0828,5900.0
2010-02-11 10:40:00,50.67,50.73,50.59,50.63,3000.0,43.0743,43.1253,43.0063,43.0403,3000.0
2010-02-11 10:50:00,50.59,50.61,50.56,50.58,6700.0,43.0063,43.0233,42.9808,42.9978,6700.0
2010-02-11 11:00:00,50.6,50.66,50.58,50.62,3400.0,43.0148,43.0658,42.9978,43.0318,3400.0
2010-02-11 11:10:00,50.65,50.77,50.65,50.75,3200.0,43.0573,43.1593,43.0573,43.1423,3200.0
2010-02-11 11:20:00,50.88,50.97,50.88,50.96,3800.0,43.2528,43.3293,43.2528,43.3208,3800.0
2010-02-11 11:30:00,51.0,51.0,50.95,50.99,15200.0,43.3548,43.3548,43.3123,43.3463,15200.0
2010-02-11 11:40:00,50.99,51.21,50.97,51.18,6400.0,43.3463,43.5333,43.3293,43.5078,6400.0
2010-02-11 11:50:00,51.19,51.23,51.18,51.18,11400.0,43.5163,43.5503,43.5078,43.5078,11400.0
2010-02-11 12:00:00,51.19,51.25,51.18,51.25,5400.0,43.5163,43.5673,43.5078,43.5673,5400.0
2010-02-11 12:10:00,51.26,51.28,51.21,51.28,7200.0,43.5758,43.5928,43.5333,43.5928,7200.0
2010-02-11 12:20:00,51.23,51.24,51.17,51.19,5500.0,43.5503,43.5588,43.4993,43.5163,5500.0
2010-02-11 12:30:00,51.2,51.2,51.17,51.18,5600.0,43.5248,43.5248,43.4993,43.5078,5600.0
2010-02-11 12:40:00,51.18,51.23,51.17,51.2,22200.0,43.5078,43.5503,43.4993,43.5248,22200.0
2010-02-11 12:50:00,51.19,51.23,51.18,51.23,6600.0,43.5163,43.5503,43.5078,43.5503,6600.0
2010-02-11 13:00:00,51.2,51.21,51.16,51.2,6500.0,43.5248,43.5333,43.4908,43.5248,6500.0
2010-02-11 13:10:00,51.21,51.23,51.19,51.23,1400.0,43.5333,43.5503,43.5163,43.5503,1400.0
2010-02-11 13:20:00,51.24,51.33,51.24,51.3,4900.0,43.5588,43.6353,43.5588,43.6098,4900.0
2010-02-11 13:30:00,51.33,51.37,51.32,51.32,10700.0,43.6353,43.6693,43.6268,43.6268,10700.0
2010-02-11 13:40:00,51.29,51.3,51.23,51.25,4100.0,43.6013,43.6098,43.5503,43.5673,4100.0
2010-02-11 13:50:00,51.24,51.29,51.24,51.29,5000.0,43.5588,43.6013,43.5588,43.6013,5000.0
2010-02-11 14:00:00,51.28,51.34,51.27,51.34,4500.0,43.5928,43.6438,43.5843,43.6438,4500.0
2010-02-11 14:10:00,51.32,51.33,51.27,51.33,12100.0,43.6268,43.6353,43.5843,43.6353,12100.0
2010-02-11 14:20:00,51.31,51.38,51.29,51.35,10500.0,43.6183,43.6778,43.6013,43.6523,10500.0
2010-02-11 14:30:00,51.37,51.39,51.3,51.33,13700.0,43.6693,43.6863,43.6098,43.6353,13700.0
2010-02-11 14:40:00,51.31,51.37,51.31,51.32,14600.0,43.6183,43.6693,43.6183,43.6268,14600.0
2010-02-11 14:50:00,51.31,51.35,51.27,51.31,8700.0,43.6183,43.6523,43.5843,43.6183,8700.0
2010-02-11 15:00:00,51.32,51.35,51.29,51.34,9900.0,43.6268,43.6523,43.6013,43.6438,9900.0
2010-02-11 15:10:00,51.33,51.37,51.32,51.34,5800.0,43.6353,43.6693,43.6268,43.6438,5800.0
2010-02-11 15:20:00,51.35,51.35,51.29,51.29,22700.0,43.6523,43.6523,43.6013,43.6013,22700.0
2010-02-11 15:30:00,51.26,51.33,51.26,51.29,8800.0,43.5758,43.6353,43.5758,43.6013,8800.0
2010-02-11 15:40:00,51.27,51.31,51.22,51.23,10100.0,43.5843,43.6183,43.5418,43.5503,10100.0
2010-02-11 15:50:00,51.23,51.35,51.23,51.32,19500.0,43.5503,43.6523,43.5503,43.6268,19500.0
2010-02-12 09:30:00,50.87,50.87,50.72,50.75,9600.0,43.2443,43.2443,43.1168,43.1423,9600.0
2010-02-12 09:40:00,50.67,50.75,50.65,50.73,10000.0,43.0743,43.1423,43.0573,43.1253,10000.0
2010-02-12 09:50:00,50.72,50.84,50.68,50.82,4100.0,43.1168,43.2188,43.0828,43.2018,4100.0
2010-02-12 10:00:00,50.8,50.85,50.65,50.85,8400.0,43.1848,43.2273,43.0573,43.2273,8400.0
2010-02-12 10:10:00,50.85,50.93,50.81,50.86,7800.0,43.2273,43.2953,43.1933,43.2358,7800.0
2010-02-12 10:20:00,50.81,50.94,50.81,50.92,8200.0,43.1933,43.3038,43.1933,43.2868,8200.0
2010-02-12 10:30:00,50.92,50.97,50.77,50.78,7400.0,43.2868,43.3293,43.1593,43.1678,7400.0
2010-02-12 10:40:00,50.79,50.85,50.78,50.81,11200.0,43.1763,43.2273,43.1678,43.1933,11200.0
2010-02-12 10:50:00,50.83,50.87,50.8,50.84,11900.0,43.2103,43.2443,43.1848,43.2188,11900.0
2010-02-12 11:00:00,50.8,50.86,50.77,50.86,4500.0,43.1848,43.2358,43.1593,43.2358,4500.0
2010-02-12 11:10:00,50.83,50.89,50.81,50.89,3700.0,43.2103,43.2613,43.1933,43.2613,3700.0
2010-02-12 11:20:00,50.94,50.98,50.9,50.92,6600.0,43.3038,43.3378,43.2698,43.2868,6600.0
2010-02-12 11:30:00,50.94,50.94,50.87,50.91,8700.0,43.3038,43.3038,43.2443,43.2783,8700.0
2010-02-12 11:40:00,50.91,50.97,50.91,50.96,5100.0,43.2783,43.3293,43.2783,43.3208,5100.0
2010-02-12 11:50:00,50.95,50.97,50.9,50.97,7300.0,43.3123,43.3293,43.2698,43.3293,7300.0
2010-02-12 12:00:00,50.97,51.1,50.97,51.07,5600.0,43.3293,43.4398,43.3293,43.4143,5600.0
2010-02-12 12:10:00,51.09,51.31,51.09,51.28,4300.0,43.4313,43.6183,43.4313,43.5928,4300.0
2010-02-12 12:20:00,51.3,51.3,51.27,51.27,2600.0,43.6098,43.6098,43.5843,43.5843,2600.0
2010-02-12 12:30:00,51.28,51.29,51.23,51.24,17000.0,43.5928,43.6013,43.5503,43.5588,17000.0
2010-02-12 12:40:00,51.25,51.28,51.21,51.27,3400.0,43.5673,43.5928,43.5333,43.5843,3400.0
2010-02-12 12:50:00,51.25,51.25,51.2,51.21,8100.0,43.5673,43.5673,43.5248,43.5333,8100.0
2010-02-12 13:00:00,51.21,51.21,51.15,51.17,15600.0,43.5333,43.5333,43.4823,43.4993,15600.0
2010-02-12 13:10:00,51.14,51.15,50.98,51.03,3200.0,43.4738,43.4823,43.3378,43.3803,3200.0
2010-02-12 13:20:00,51.0,51.03,50.94,51.0,9200.0,43.3548,43.3803,43.3038,43.3548,9200.0
2010-02-12 13:30:00,50.96,50.98,50.92,50.98,4500.0,43.3208,43.3378,43.2868,43.3378,4500.0
2010-02-12 13:40:00,50.98,51.08,50.98,51.05,4200.0,43.3378,43.4228,43.3378,43.3973,4200.0
2010-02-12 13:50:00,51.05,51.05,51.04,51.05,1900.0,43.3973,43.3973,43.3888,43.3973,1900.0
2010-02-12 14:00:00,51.05,51.13,51.04,51.13,6800.0,43.3973,43.4653,43.3888,43.4653,6800.0
2010-02-12 14:10:00,51.15,51.28,51.15,51.28,9000.0,43.4823,43.5928,43.4823,43.5928,9000.0
2010-02-12 14:20:00,51.28,51.35,51.28,51.32,7500.0,43.5928,43.6523,43.5928,43.6268,7500.0
2010-02-12 14:30:00,51.29,51.34,51.26,51.27,10600.0,43.6013,43.6438,43.5758,43.5843,10600.0
2010-02-12 14:40:00,51.27,51.27,51.22,51.26,3300.0,43.5843,43.5843,43.5418,43.5758,3300.0
2010-02-12 14:50:00,51.25,51.31,51.17,51.21,5600.0,43.5673,43.6183,43.4993,43.5333,5600.0
2010-02-12 15:00:00,51.15,51.21,51.09,51.2,4200.0,43.4823,43.5333,43.4313,43.5248,4200.0
2010-02-12 15:10:00,51.18,51.18,51.1,51.14,9300.0,43.5078,43.5078,43.4398,43.4738,9300.0
2010-02-12 15:20:00,51.11,51.19,51.11,51.13,10300.0,43.4483,43.5163,43.4483,43.4653,10300.0
2010-02-12 15:30:00,51.14,51.16,51.06,51.16,9400.0,43.4738,43.4908,43.4058,43.4908,9400.0
2010-02-12 15:40:00,51.16,51.31,51.16,51.28,13000.0,43.4908,43.6183,43.4908,43.5928,13000.0
2010-02-12 15:50:00,51.25,51.36,51.22,51.36,11100.0,43.5673,43.6608,43.5418,43.6608,11100.0
2010-02-16 09:30:00,51.73,51.77,51.68,51.75,35300.0,43.9754,44.0094,43.9329,43.9924,35300.0
2010-02-16 09:40:00,51.75,51.75,51.57,51.59,21600.0,43.9924,43.9924,43.8393,43.8563,21600.0
2010-02-16 09:50:00,51.6,51.68,51.6,51.67,5400.0,43.8648,43.9329,43.8648,43.9244,5400.0
2010-02-16 10:00:00,51.68,51.7,51.62,51.63,7700.0,43.9329,43.9499,43.8819,43.8904,7700.0
2010-02-16 10:10:00,51.59,51.76,51.59,51.75,6100.0,43.8563,44.0009,43.8563,43.9924,6100.0
2010-02-16 10:20:00,51.74,51.75,51.72,51.75,7800.0,43.9839,43.9924,43.9669,43.9924,7800.0
2010-02-16 10:30:00,51.76,51.87,51.75,51.86,8900.0,44.0009,44.0944,43.9924,44.0859,8900.0
2010-02-16 10:40:00,51.9,51.93,51.89,51.91,6300.0,44.1199,44.1454,44.1114,44.1284,6300.0
2010-02-16 10:50:00,51.88,51.88,51.81,51.81,9900.0,44.1029,44.1029,44.0434,44.0434,9900.0
2010-02-16 11:00:00,51.84,51.84,51.81,51.82,11000.0,44.0689,44.0689,44.0434,44.0519,11000.0
2010-02-16 11:10:00,51.8,51.84,51.8,51.84,4300.0,44.0349,44.0689,44.0349,44.0689,4300.0
2010-02-16 11:20:00,51.85,51.9,51.83,51.9,7700.0,44.0774,44.1199,44.0604,44.1199,7700.0
2010-02-16 11:30:00,51.92,51.93,51.9,51.93,2100.0,44.1369,44.1454,44.1199,44.1454,2100.0
2010-02-16 11:40:00,51.95,52.0,51.94,51.96,10100.0,44.1624,44.2049,44.1539,44.1709,10100.0
2010-02-16 11:50:00,51.95,51.96,51.93,51.94,6600.0,44.1624,44.1709,44.1454,44.1539,6600.0
2010-02-16 12:00:00,51.94,51.99,51.93,51.99,6100.0,44.1539,44.1964,44.1454,44.1964,6100.0
2010-02-16 12:10:00,51.97,51.98,51.94,51.94,10400.0,44.1794,44.1879,44.1539,44.1539,10400.0
2010-02-16 12:20:00,51.95,51.97,51.93,51.95,4600.0,44.1624,44.1794,44.1454,44.1624,4600.0
2010-02-16 12:30:00,51.93,51.94,51.91,51.94,800.0,44.1454,44.1539,44.1284,44.1539,800.0
2010-02-16 12:40:00,51.94,51.95,51.92,51.92,2600.0,44.1539,44.1624,44.1369,44.1369,2600.0
2010-02-16 12:50:00,51.93,51.94,51.93,51.93,4800.0,44.1454,44.1539,44.1454,44.1454,4800.0
2010-02-16 13:00:00,51.96,51.96,51.9,51.92,10900.0,44.1709,44.1709,44.1199,44.1369,10900.0
2010-02-16 13:10:00,51.91,51.97,51.91,51.97,13200.0,44.1284,44.1794,44.1284,44.1794,13200.0
2010-02-16 13:20:00,51.97,51.97,51.93,51.94,16300.0,44.1794,44.1794,44.1454,44.1539,16300.0
2010-02-16 13:30:00,51.98,51.98,51.93,51.93,6200.0,44.1879,44.1879,44.1454,44.1454,6200.0
2010-02-16 13:40:00,51.94,51.96,51.93,51.96,2500.0,44.1539,44.1709,44.1454,44.1709,2500.0
2010-02-16 13:50:00,51.95,51.97,51.95,51.97,1800.0,44.1624,44.1794,44.1624,44.1794,1800.0
2010-02-16 14:00:00,51.97,51.97,51.91,51.91,2000.0,44.1794,44.1794,44.1284,44.1284,2000.0
2010-02-16 14:10:00,51.91,51.95,51.91,51.92,8200.0,44.1284,44.1624,44.1284,44.1369,8200.0
2010-02-16 14:20:00,51.93,52.0,51.93,52.0,2500.0,44.1454,44.2049,44.1454,44.2049,2500.0
2010-02-16 14:30:00,51.97,51.97,51.94,51.94,3400.0,44.1794,44.1794,44.1539,44.1539,3400.0
2010-02-16 14:40:00,51.94,51.98,51.94,51.98,11000.0,44.1539,44.1879,44.1539,44.1879,11000.0
2010-02-16 14:50:00,51.97,52.03,51.97,52.0,12200.0,44.1794,44.2304,44.1794,44.2049,12200.0
2010-02-16 15:00:00,52.0,52.02,51.99,52.0,11000.0,44.2049,44.2219,44.1964,44.2049,11000.0
2010-02-16 15:10:00,52.02,52.03,52.0,52.02,20700.0,44.2219,44.2304,44.2049,44.2219,20700.0
2010-02-16 15:20:00,52.02,52.06,51.99,52.05,8600.0,44.2219,44.2559,44.1964,44.2474,8600.0
2010-02-16 15:30:00,52.05,52.14,52.05,52.13,20200.0,44.2474,44.3239,44.2474,44.3154,20200.0
2010-02-16 15:40:00,52.13,52.17,52.13,52.14,14000.0,44.3154,44.3494,44.3154,44.3239,14000.0
2010-02-16 15:50:00,52.16,52.16,52.09,52.11,28800.0,44.3409,44.3409,44.2814,44.2984,28800.0
2010-02-17 09:30:00,52.33,52.42,52.33,52.4,5600.0,44.4854,44.5619,44.4854,44.5449,5600.0
2010-02-17 09:40:00,52.37,52.37,52.28,52.31,3100.0,44.5194,44.5194,44.4429,44.4684,3100.0
2010-02-17 09:50:00,52.37,52.37,52.29,52.33,2400.0,44.5194,44.5194,44.4514,44.4854,2400.0
2010-02-17 10:00:00,52.36,52.37,52.27,52.36,18000.0,44.5109,44.5194,44.4344,44.5109,18000.0
2010-02-17 10:10:00,52.37,52.41,52.36,52.38,30900.0,44.5194,44.5534,44.5109,44.5279,30900.0
2010-02-17 10:20:00,52.38,52.4,52.35,52.38,11900.0,44.5279,44.5449,44.5024,44.5279,11900.0
2010-02-17 10:30:00,52.4,52.46,52.37,52.4,9300.0,44.5449,44.5959,44.5194,44.5449,9300.0
2010-02-17 10:40:00,52.34,52.38,52.33,52.35,9500.0,44.4939,44.5279,44.4854,44.5024,9500.0
2010-02-17 10:50:00,52.37,52.38,52.33,52.35,12900.0,44.5194,44.5279,44.4854,44.5024,12900.0
2010-02-17 11:00:00,52.32,52.32,52.28,52.28,14100.0,44.4769,44.4769,44.4429,44.4429,14100.0
2010-02-17 11:10:00,52.26,52.33,52.24,52.3,8300.0,44.4259,44.4854,44.4089,44.4599,8300.0
2010-02-17 11:20:00,52.29,52.34,52.21,52.21,17800.0,44.4514,44.4939,44.3834,44.3834,17800.0
2010-02-17 11:30:00,52.22,52.23,52.18,52.22,4800.0,44.3919,44.4004,44.3579,44.3919,4800.0
2010-02-17 11:40:00,52.22,52.26,52.2,52.25,7700.0,44.3919,44.4259,44.3749,44.4174,7700.0
2010-02-17 11:50:00,52.28,52.3,52.28,52.28,5500.0,44.4429,44.4599,44.4429,44.4429,5500.0
2010-02-17 12:00:00,52.28,52.34,52.28,52.31,15200.0,44.4429,44.4939,44.4429,44.4684,15200.0
2010-02-17 12:10:00,52.32,52.37,52.29,52.36,17200.0,44.4769,44.5194,44.4514,44.5109,17200.0
2010-02-17 12:20:00,52.36,52.38,52.36,52.37,2300.0,44.5109,44.5279,44.5109,44.5194,2300.0
2010-02-17 12:30:00,52.36,52.37,52.36,52.36,1100.0,44.5109,44.5194,44.5109,44.5109,1100.0
2010-02-17 12:40:00,52.34,52.34,52.31,52.32,3100.0,44.4939,44.4939,44.4684,44.4769,3100.0
2010-02-17 12:50:00,52.32,52.36,52.32,52.35,2100.0,44.4769,44.5109,44.4769,44.5024,2100.0
2010-02-17 13:00:00,52.39,52.4,52.37,52.37,900.0,44.5364,44.5449,44.5194,44.5194,900.0
2010-02-17 13:10:00,52.39,52.39,52.37,52.39,3000.0,44.5364,44.5364,44.5194,44.5364,3000.0
2010-02-17 13:20:00,52.4,52.42,52.38,52.39,17200.0,44.5449,44.5619,44.5279,44.5364,17200.0
2010-02-17 13:30:00,52.38,52.38,52.35,52.37,3000.0,44.5279,44.5279,44.5024,44.5194,3000.0
2010-02-17 13:40:00,52.38,52.39,52.35,52.35,8200.0,44.5279,44.5364,44.5024,44.5024,8200.0
2010-02-17 13:50:00,52.34,52.36,52.34,52.36,600.0,44.4939,44.5109,44.4939,44.5109,600.0
2010-02-17 14:00:00,52.34,52.38,52.28,52.38,22200.0,44.4939,44.5279,44.4429,44.5279,22200.0
2010-02-17 14:10:00,52.41,52.41,52.33,52.33,5900.0,44.5534,44.5534,44.4854,44.4854,5900.0
2010-02-17 14:20:00,52.31,52.36,52.28,52.36,6900.0,44.4684,44.5109,44.4429,44.5109,6900.0
2010-02-17 14:30:00,52.33,52.37,52.32,52.36,6400.0,44.4854,44.5194,44.4769,44.5109,6400.0
2010-02-17 14:40:00,52.36,52.39,52.35,52.37,18600.0,44.5109,44.5364,44.5024,44.5194,18600.0
2010-02-17 14:50:00,52.36,52.42,52.35,52.41,10300.0,44.5109,44.5619,44.5024,44.5534,10300.0
2010-02-17 15:00:00,52.4,52.41,52.39,52.4,7500.0,44.5449,44.5534,44.5364,44.5449,7500.0
2010-02-17 15:10:00,52.4,52.45,52.38,52.45,14400.0,44.5449,44.5874,44.5279,44.5874,14400.0
2010-02-17 15:20:00,52.45,52.45,52.41,52.43,15900.0,44.5874,44.5874,44.5534,44.5704,15900.0
2010-02-17 15:30:00,52.44,52.48,52.44,52.45,16500.0,44.5789,44.6129,44.5789,44.5874,16500.0
2010-02-17 15:40:00,52.46,52.46,52.39,52.41,11800.0,44.5959,44.5959,44.5364,44.5534,11800.0
2010-02-17 15:50:00,52.4,52.49,52.39,52.49,8700.0,44.5449,44.6214,44.5364,44.6214,8700.0
2010-02-18 09:30:00,52.43,52.47,52.37,52.45,35000.0,44.5704,44.6044,44.5194,44.5874,35000.0
2010-02-18 09:40:00,52.43,52.47,52.4,52.45,14200.0,44.5704,44.6044,44.5449,44.5874,14200.0
2010-02-18 09:50:00,52.45,52.56,52.45,52.51,6100.0,44.5874,44.6809,44.5874,44.6384,6100.0
2010-02-18 10:00:00,52.49,52.59,52.45,52.55,25400.0,44.6214,44.7064,44.5874,44.6724,25400.0
2010-02-18 10:10:00,52.55,52.62,52.53,52.53,10500.0,44.6724,44.7319,44.6554,44.6554,10500.0
2010-02-18 10:20:00,52.53,52.53,52.44,52.46,7600.0,44.6554,44.6554,44.5789,44.5959,7600.0
2010-02-18 10:30:00,52.46,52.48,52.39,52.48,20700.0,44.5959,44.6129,44.5364,44.6129,20700.0
2010-02-18 10:40:00,52.46,52.53,52.46,52.53,20000.0,44.5959,44.6554,44.5959,44.6554,20000.0
2010-02-18 10:50:00,52.51,52.61,52.51,52.55,18300.0,44.6384,44.7234,44.6384,44.6724,18300.0
2010-02-18 11:00:00,52.55,52.57,52.54,52.55,4000.0,44.6724,44.6894,44.6639,44.6724,4000.0
2010-02-18 11:10:00,52.56,52.57,52.52,52.52,5900.0,44.6809,44.6894,44.6469,44.6469,5900.0
2010-02-18 11:20:00,52.54,52.59,52.53,52.53,8700.0,44.6639,44.7064,44.6554,44.6554,8700.0
2010-02-18 11:30:00,52.49,52.5,52.46,52.5,12800.0,44.6214,44.6299,44.5959,44.6299,12800.0
2010-02-18 11:40:00,52.51,52.56,52.51,52.55,15200.0,44.6384,44.6809,44.6384,44.6724,15200.0
2010-02-18 11:50:00,52.55,52.55,52.52,52.52,6100.0,44.6724,44.6724,44.6469,44.6469,6100.0
2010-02-18 12:00:00,52.53,52.56,52.5,52.52,11900.0,44.6554,44.6809,44.6299,44.6469,11900.0
2010-02-18 12:10:00,52.49,52.52,52.47,52.5,2400.0,44.6214,44.6469,44.6044,44.6299,2400.0
2010-02-18 12:20:00,52.51,52.54,52.5,52.54,4900.0,44.6384,44.6639,44.6299,44.6639,4900.0
2010-02-18 12:30:00,52.52,52.52,52.47,52.47,3800.0,44.6469,44.6469,44.6044,44.6044,3800.0
2010-02-18 12:40:00,52.47,52.5,52.47,52.48,6900.0,44.6044,44.6299,44.6044,44.6129,6900.0
2010-02-18 12:50:00,52.48,52.49,52.47,52.48,5800.0,44.6129,44.6214,44.6044,44.6129,5800.0
2010-02-18 13:00:00,52.53,52.53,52.51,52.51,2400.0,44.6554,44.6554,44.6384,44.6384,2400.0
2010-02-18 13:10:00,52.52,52.52,52.51,52.51,1100.0,44.6469,44.6469,44.6384,44.6384,1100.0
2010-02-18 13:20:00,52.51,52.55,52.51,52.52,4200.0,44.6384,44.6724,44.6384,44.6469,4200.0
2010-02-18 13:30:00,52.52,52.56,52.52,52.53,8800.0,44.6469,44.6809,44.6469,44.6554,8800.0
2010-02-18 13:40:00,52.54,52.57,52.53,52.57,4400.0,44.6639,44.6894,44.6554,44.6894,4400.0
2010-02-18 13:50:00,52.58,52.59,52.56,52.59,2500.0,44.6979,44.7064,44.6809,44.7064,2500.0
2010-02-18 14:00:00,52.58,52.6,52.57,52.57,4200.0,44.6979,44.7149,44.6894,44.6894,4200.0
2010-02-18 14:10:00,52.57,52.71,52.56,52.71,8800.0,44.6894,44.8085,44.6809,44.8085,8800.0
2010-02-18 14:20:00,52.7,52.74,52.69,52.72,16300.0,44.8,44.834,44.7915,44.817,16300.0
2010-02-18 14:30:00,52.69,52.8,52.69,52.78,4600.0,44.7915,44.885,44.7915,44.868,4600.0
2010-02-18 14:40:00,52.75,52.77,52.73,52.77,8900.0,44.8425,44.8595,44.8255,44.8595,8900.0
2010-02-18 14:50:00,52.77,52.8,52.75,52.8,10000.0,44.8595,44.885,44.8425,44.885,10000.0
2010-02-18 15:00:00,52.82,52.82,52.76,52.77,32200.0,44.902,44.902,44.851,44.8595,32200.0
2010-02-18 15:10:00,52.77,52.77,52.75,52.77,9400.0,44.8595,44.8595,44.8425,44.8595,9400.0
2010-02-18 15:20:00,52.77,52.77,52.75,52.77,19100.0,44.8595,44.8595,44.8425,44.8595,19100.0
2010-02-18 15:30:00,52.77,52.81,52.76,52.78,8500.0,44.8595,44.8935,44.851,44.868,8500.0
2010-02-18 15:40:00,52.8,52.86,52.8,52.85,16400.0,44.885,44.936,44.885,44.9275,16400.0
2010-02-18 15:50:00,52.83,52.83,52.77,52.77,16500.0,44.9105,44.9105,44.8595,44.8595,16500.0
2010-02-19 09:30:00,52.67,52.72,52.56,52.72,13300.0,44.7745,44.817,44.6809,44.817,13300.0
2010-02-19 09:40:00,52.71,52.73,52.65,52.65,4900.0,44.8085,44.8255,44.7574,44.7574,4900.0
2010-02-19 09:50:00,52.69,52.69,52.53,52.53,8700.0,44.7915,44.7915,44.6554,44.6554,8700.0
2010-02-19 10:00:00,52.52,52.54,52.49,52.54,1800.0,44.6469,44.6639,44.6214,44.6639,1800.0
2010-02-19 10:10:00,52.56,52.57,52.53,52.54,20900.0,44.6809,44.6894,44.6554,44.6639,20900.0
2010-02-19 10:20:00,52.57,52.71,52.57,52.68,71500.0,44.6894,44.8085,44.6894,44.783,71500.0
2010-02-19 10:30:00,52.66,52.68,52.63,52.65,8000.0,44.7659,44.783,44.7404,44.7574,8000.0
2010-02-19 10:40:00,52.65,52.73,52.65,52.73,3600.0,44.7574,44.8255,44.7574,44.8255,3600.0
2010-02-19 10:50:00,52.7,52.7,52.66,52.66,2000.0,44.8,44.8,44.7659,44.7659,2000.0
2010-02-19 11:00:00,52.66,52.72,52.66,52.71,1200.0,44.7659,44.817,44.7659,44.8085,1200.0
2010-02-19 11:10:00,52.71,52.82,52.69,52.81,9800.0,44.8085,44.902,44.7915,44.8935,9800.0
2010-02-19 11:20:00,52.82,52.86,52.82,52.86,2600.0,44.902,44.936,44.902,44.936,2600.0
2010-02-19 11:30:00,52.85,52.87,52.85,52.86,2000.0,44.9275,44.9445,44.9275,44.936,2000.0
2010-02-19 11:40:00,52.88,52.89,52.83,52.83,57500.0,44.953,44.9615,44.9105,44.9105,57500.0
2010-02-19 11:50:00,52.84,52.93,52.84,52.93,2900.0,44.919,44.9955,44.919,44.9955,2900.0
2010-02-19 12:00:00,52.94,52.98,52.93,52.95,7300.0,45.004,45.038,44.9955,45.0125,7300.0
2010-02-19 12:10:00,52.93,52.93,52.91,52.92,1300.0,44.9955,44.9955,44.9785,44.987,1300.0
2010-02-19 12:20:00,52.92,53.0,52.92,52.97,3200.0,44.987,45.055,44.987,45.0295,3200.0
2010-02-19 12:30:00,52.96,52.96,52.93,52.93,4100.0,45.021,45.021,44.9955,44.9955,4100.0
2010-02-19 12:40:00,52.91,52.95,52.91,52.95,1500.0,44.9785,45.0125,44.9785,45.0125,1500.0
2010-02-19 12:50:00,52.93,52.96,52.93,52.95,3600.0,44.9955,45.021,44.9955,45.0125,3600.0
2010-02-19 13:00:00,52.97,52.97,52.95,52.95,1200.0,45.0295,45.0295,45.0125,45.0125,1200.0
2010-02-19 13:10:00,52.96,52.97,52.93,52.93,1200.0,45.021,45.0295,44.9955,44.9955,1200.0
2010-02-19 13:20:00,52.93,52.94,52.88,52.89,5000.0,44.9955,45.004,44.953,44.9615,5000.0
2010-02-19 13:30:00,52.87,52.93,52.87,52.92,5200.0,44.9445,44.9955,44.9445,44.987,5200.0
2010-02-19 13:40:00,52.92,52.93,52.9,52.92,4700.0,44.987,44.9955,44.97,44.987,4700.0
2010-02-19 13:50:00,52.88,52.88,52.86,52.86,1200.0,44.953,44.953,44.936,44.936,1200.0
2010-02-19 14:00:00,52.85,52.86,52.8,52.8,2000.0,44.9275,44.936,44.885,44.885,2000.0
2010-02-19 14:10:00,52.81,52.86,52.81,52.86,2000.0,44.8935,44.936,44.8935,44.936,2000.0
2010-02-19 14:20:00,52.85,52.86,52.85,52.86,1900.0,44.9275,44.936,44.9275,44.936,1900.0
2010-02-19 14:30:00,52.84,52.89,52.84,52.87,5700.0,44.919,44.9615,44.919,44.9445,5700.0
2010-02-19 14:40:00,52.85,52.86,52.83,52.83,1700.0,44.9275,44.936,44.9105,44.9105,1700.0
2010-02-19 14:50:00,52.85,52.88,52.85,52.85,8100.0,44.9275,44.953,44.9275,44.9275,8100.0
2010-02-19 15:00:00,52.83,52.83,52.81,52.82,1900.0,44.9105,44.9105,44.8935,44.902,1900.0
2010-02-19 15:10:00,52.82,52.82,52.72,52.74,22100.0,44.902,44.902,44.817,44.834,22100.0
2010-02-19 15:20:00,52.74,52.76,52.73,52.74,16400.0,44.834,44.851,44.8255,44.834,16400.0
2010-02-19 15:30:00,52.75,52.83,52.75,52.81,11700.0,44.8425,44.9105,44.8425,44.8935,11700.0
2010-02-19 15:40:00,52.83,52.91,52.83,52.87,24400.0,44.9105,44.9785,44.9105,44.9445,24400.0
2010-02-19 15:50:00,52.87,52.88,52.82,52.82,26300.0,44.9445,44.953,44.902,44.902,26300.0
2010-02-22 09:30:00,53.0,53.0,52.89,52.89,5800.0,45.055,45.055,44.9615,44.9615,5800.0
2010-02-22 09:40:00,52.87,52.87,52.75,52.77,12300.0,44.9445,44.9445,44.8425,44.8595,12300.0
2010-02-22 09:50:00,52.74,52.77,52.71,52.75,28000.0,44.834,44.8595,44.8085,44.8425,28000.0
2010-02-22 10:00:00,52.75,52.75,52.6,52.61,22500.0,44.8425,44.8425,44.7149,44.7234,22500.0
2010-02-22 10:10:00,52.65,52.73,52.65,52.72,17100.0,44.7574,44.8255,44.7574,44.817,17100.0
2010-02-22 10:20:00,52.69,52.78,52.69,52.75,10500.0,44.7915,44.868,44.7915,44.8425,10500.0
2010-02-22 10:30:00,52.79,52.8,52.73,52.78,9800.0,44.8765,44.885,44.8255,44.868,9800.0
2010-02-22 10:40:00,52.76,52.8,52.76,52.78,5900.0,44.851,44.885,44.851,44.868,5900.0
2010-02-22 10:50:00,52.72,52.75,52.69,52.71,2000.0,44.817,44.8425,44.7915,44.8085,2000.0
2010-02-22 11:00:00,52.71,52.73,52.69,52.71,3500.0,44.8085,44.8255,44.7915,44.8085,3500.0
2010-02-22 11:10:00,52.68,52.69,52.62,52.69,4000.0,44.783,44.7915,44.7319,44.7915,4000.0
2010-02-22 11:20:00,52.69,52.71,52.62,52.65,43000.0,44.7915,44.8085,44.7319,44.7574,43000.0
2010-02-22 11:30:00,52.66,52.68,52.61,52.62,33600.0,44.7659,44.783,44.7234,44.7319,33600.0
2010-02-22 11:40:00,52.62,52.68,52.62,52.65,4300.0,44.7319,44.783,44.7319,44.7574,4300.0
2010-02-22 11:50:00,52.65,52.66,52.61,52.63,2600.0,44.7574,44.7659,44.7234,44.7404,2600.0
2010-02-22 12:00:00,52.64,52.67,52.63,52.67,3200.0,44.7489,44.7745,44.7404,44.7745,3200.0
2010-02-22 12:10:00,52.68,52.68,52.67,52.67,500.0,44.783,44.783,44.7745,44.7745,500.0
2010-02-22 12:20:00,52.66,52.66,52.63,52.66,8100.0,44.7659,44.7659,44.7404,44.7659,8100.0
2010-02-22 12:30:00,52.68,52.76,52.67,52.75,3300.0,44.783,44.851,44.7745,44.8425,3300.0
2010-02-22 12:40:00,52.74,52.77,52.74,52.76,7400.0,44.834,44.8595,44.834,44.851,7400.0
2010-02-22 12:50:00,52.75,52.76,52.73,52.76,5700.0,44.8425,44.851,44.8255,44.851,5700.0
2010-02-22 13:00:00,52.76,52.76,52.69,52.72,6100.0,44.851,44.851,44.7915,44.817,6100.0
2010-02-22 13:10:00,52.72,52.73,52.69,52.71,10000.0,44.817,44.8255,44.7915,44.8085,10000.0
2010-02-22 13:20:00,52.71,52.73,52.71,52.72,16400.0,44.8085,44.8255,44.8085,44.817,16400.0
2010-02-22 13:30:00,52.72,52.73,52.71,52.73,46000.0,44.817,44.8255,44.8085,44.8255,46000.0
2010-02-22 13:40:00,52.73,52.79,52.72,52.78,1800.0,44.8255,44.8765,44.817,44.868,1800.0
2010-02-22 13:50:00,52.78,52.78,52.72,52.72,10200.0,44.868,44.868,44.817,44.817,10200.0
2010-02-22 14:00:00,52.73,52.75,52.72,52.73,8600.0,44.8255,44.8425,44.817,44.8255,8600.0
2010-02-22 14:10:00,52.72,52.76,52.72,52.76,5100.0,44.817,44.851,44.817,44.851,5100.0
2010-02-22 14:20:00,52.76,52.81,52.76,52.78,9300.0,44.851,44.8935,44.851,44.868,9300.0
2010-02-22 14:30:00,52.79,52.82,52.79,52.82,6700.0,44.8765,44.902,44.8765,44.902,6700.0
2010-02-22 14:40:00,52.82,52.82,52.79,52.82,9800.0,44.902,44.902,44.8765,44.902,9800.0
2010-02-22 14:50:00,52.83,52.87,52.83,52.85,24000.0,44.9105,44.9445,44.9105,44.9275,24000.0
2010-02-22 15:00:00,52.84,52.84,52.82,52.84,6800.0,44.919,44.919,44.902,44.919,6800.0
2010-02-22 15:10:00,52.85,52.89,52.85,52.87,15300.0,44.9275,44.9615,44.9275,44.9445,15300.0
2010-02-22 15:20:00,52.88,52.88,52.84,52.84,7700.0,44.953,44.953,44.919,44.919,7700.0
2010-02-22 15:30:00,52.84,52.84,52.8,52.81,15700.0,44.919,44.919,44.885,44.8935,15700.0
2010-02-22 15:40:00,52.8,52.8,52.67,52.67,22300.0,44.885,44.885,44.7745,44.7745,22300.0
2010-02-22 15:50:00,52.68,52.75,52.64,52.74,23000.0,44.783,44.8425,44.7489,44.834,23000.0
2010-02-23 09:30:00,52.62,52.64,52.51,52.53,26700.0,44.7319,44.7489,44.6384,44.6554,26700.0
2010-02-23 09:40:00,52.54,52.68,52.54,52.63,5400.0,44.6639,44.783,44.6639,44.7404,5400.0
2010-02-23 09:50:00,52.64,52.65,52.58,52.59,7900.0,44.7489,44.7574,44.6979,44.7064,7900.0
2010-02-23 10:00:00,52.56,52.59,52.27,52.31,23100.0,44.6809,44.7064,44.4344,44.4684,23100.0
2010-02-23 10:10:00,52.31,52.31,52.07,52.13,16400.0,44.4684,44.4684,44.2644,44.3154,16400.0
2010-02-23 10:20:00,52.15,52.16,52.09,52.13,6600.0,44.3324,44.3409,44.2814,44.3154,6600.0
2010-02-23 10:30:00,52.12,52.13,52.04,52.12,7200.0,44.3069,44.3154,44.2389,44.3069,7200.0
2010-02-23 10:40:00,52.09,52.18,52.09,52.14,4900.0,44.2814,44.3579,44.2814,44.3239,4900.0
2010-02-23 10:50:00,52.15,52.19,52.12,52.19,6100.0,44.3324,44.3664,44.3069,44.3664,6100.0
2010-02-23 11:00:00,52.17,52.22,52.13,52.14,7600.0,44.3494,44.3919,44.3154,44.3239,7600.0
2010-02-23 11:10:00,52.15,52.15,52.08,52.1,5300.0,44.3324,44.3324,44.2729,44.2899,5300.0
2010-02-23 11:20:00,52.1,52.15,52.09,52.11,7900.0,44.2899,44.3324,44.2814,44.2984,7900.0
2010-02-23 11:30:00,52.1,52.18,52.1,52.16,5600.0,44.2899,44.3579,44.2899,44.3409,5600.0
2010-02-23 11:40:00,52.14,52.16,52.12,52.16,2200.0,44.3239,44.3409,44.3069,44.3409,2200.0
2010-02-23 11:50:00,52.14,52.15,52.09,52.1,9800.0,44.3239,44.3324,44.2814,44.2899,9800.0
2010-02-23 12:00:00,52.11,52.11,52.06,52.08,9400.0,44.2984,44.2984,44.2559,44.2729,9400.0
2010-02-23 12:10:00,52.08,52.08,52.04,52.04,7200.0,44.2729,44.2729,44.2389,44.2389,7200.0
2010-02-23 12:20:00,52.03,52.03,51.96,51.96,12200.0,44.2304,44.2304,44.1709,44.1709,12200.0
2010-02-23 12:30:00,51.97,52.0,51.96,51.98,5400.0,44.1794,44.2049,44.1709,44.1879,5400.0
2010-02-23 12:40:00,52.0,52.0,51.92,51.96,8700.0,44.2049,44.2049,44.1369,44.1709,8700.0
2010-02-23 12:50:00,51.96,52.01,51.96,52.01,5600.0,44.1709,44.2134,44.1709,44.2134,5600.0
2010-02-23 13:00:00,52.01,52.02,51.96,51.99,6700.0,44.2134,44.2219,44.1709,44.1964,6700.0
2010-02-23 13:10:00,52.01,52.03,51.99,52.01,17000.0,44.2134,44.2304,44.1964,44.2134,17000.0
2010-02-23 13:20:00,52.01,52.08,52.01,52.08,6500.0,44.2134,44.2729,44.2134,44.2729,6500.0
2010-02-23 13:30:00,52.08,52.08,52.03,52.03,1400.0,44.2729,44.2729,44.2304,44.2304,1400.0
2010-02-23 13:40:00,52.04,52.04,51.94,51.98,5800.0,44.2389,44.2389,44.1539,44.1879,5800.0
2010-02-23 13:50:00,52.01,52.01,51.97,51.99,18700.0,44.2134,44.2134,44.1794,44.1964,18700.0
2010-02-23 14:00:00,51.97,52.0,51.91,52.0,15400.0,44.1794,44.2049,44.1284,44.2049,15400.0
2010-02-23 14:10:00,52.01,52.07,52.01,52.05,3000.0,44.2134,44.2644,44.2134,44.2474,3000.0
2010-02-23 14:20:00,52.03,52.05,52.02,52.02,14500.0,44.2304,44.2474,44.2219,44.2219,14500.0
2010-02-23 14:30:00,52.02,52.09,51.98,52.09,7600.0,44.2219,44.2814,44.1879,44.2814,7600.0
2010-02-23 14:40:00,52.09,52.14,52.08,52.11,3200.0,44.2814,44.3239,44.2729,44.2984,3200.0
2010-02-23 14:50:00,52.14,52.18,52.14,52.16,4000.0,44.3239,44.3579,44.3239,44.3409,4000.0
2010-02-23 15:00:00,52.14,52.18,52.11,52.12,22600.0,44.3239,44.3579,44.2984,44.3069,22600.0
2010-02-23 15:10:00,52.12,52.23,52.11,52.23,19300.0,44.3069,44.4004,44.2984,44.4004,19300.0
2010-02-23 15:20:00,52.2,52.22,52.17,52.19,48300.0,44.3749,44.3919,44.3494,44.3664,48300.0
2010-02-23 15:30:00,52.19,52.2,52.14,52.17,42000.0,44.3664,44.3749,44.3239,44.3494,42000.0
2010-02-23 15:40:00,52.17,52.17,52.11,52.11,16500.0,44.3494,44.3494,44.2984,44.2984,16500.0
2010-02-23 15:50:00,52.11,52.11,52.03,52.03,15000.0,44.2984,44.2984,44.2304,44.2304,15000.0
2010-02-24 09:30:00,52.19,52.37,52.19,52.35,8300.0,44.3664,44.5194,44.3664,44.5024,8300.0
2010-02-24 09:40:00,52.36,52.46,52.34,52.44,3900.0,44.5109,44.5959,44.4939,44.5789,3900.0
2010-02-24 09:50:00,52.48,52.52,52.45,52.45,4900.0,44.6129,44.6469,44.5874,44.5874,4900.0
2010-02-24 10:00:00,52.44,52.46,52.27,52.27,29400.0,44.5789,44.5959,44.4344,44.4344,29400.0
2010-02-24 10:10:00,52.26,52.3,52.2,52.22,4000.0,44.4259,44.4599,44.3749,44.3919,4000.0
2010-02-24 10:20:00,52.16,52.25,52.16,52.25,900.0,44.3409,44.4174,44.3409,44.4174,900.0
2010-02-24 10:30:00,52.21,52.42,52.18,52.42,2100.0,44.3834,44.5619,44.3579,44.5619,2100.0
2010-02-24 10:40:00,52.45,52.59,52.41,52.59,6500.0,44.5874,44.7064,44.5534,44.7064,6500.0
2010-02-24 10:50:00,52.58,52.58,52.53,52.54,900.0,44.6979,44.6979,44.6554,44.6639,900.0
2010-02-24 11:00:00,52.52,52.61,52.51,52.52,6300.0,44.6469,44.7234,44.6384,44.6469,6300.0
2010-02-24 11:10:00,52.56,52.56,52.45,52.46,20900.0,44.6809,44.6809,44.5874,44.5959,20900.0
2010-02-24 11:20:00,52.47,52.47,52.4,52.46,3200.0,44.6044,44.6044,44.5449,44.5959,3200.0
2010-02-24 11:30:00,52.45,52.51,52.43,52.47,7500.0,44.5874,44.6384,44.5704,44.6044,7500.0
2010-02-24 11:40:00,52.46,52.5,52.42,52.45,7500.0,44.5959,44.6299,44.5619,44.5874,7500.0
2010-02-24 11:50:00,52.46,52.52,52.46,52.49,4400.0,44.5959,44.6469,44.5959,44.6214,4400.0
2010-02-24 12:00:00,52.49,52.49,52.43,52.45,4500.0,44.6214,44.6214,44.5704,44.5874,4500.0
2010-02-24 12:10:00,52.45,52.53,52.44,52.52,10800.0,44.5874,44.6554,44.5789,44.6469,10800.0
2010-02-24 12:20:00,52.52,52.53,52.46,52.47,3300.0,44.6469,44.6554,44.5959,44.6044,3300.0
2010-02-24 12:30:00,52.48,52.49,52.47,52.49,1200.0,44.6129,44.6214,44.6044,44.6214,1200.0
2010-02-24 12:40:00,52.47,52.52,52.47,52.51,10000.0,44.6044,44.6469,44.6044,44.6384,10000.0
2010-02-24 12:50:00,52.5,52.5,52.44,52.47,5300.0,44.6299,44.6299,44.5789,44.6044,5300.0
2010-02-24 13:00:00,52.47,52.47,52.43,52.45,4000.0,44.6044,44.6044,44.5704,44.5874,4000.0
2010-02-24 13:10:00,52.46,52.58,52.46,52.55,11100.0,44.5959,44.6979,44.5959,44.6724,11100.0
2010-02-24 13:20:00,52.55,52.55,52.53,52.53,2000.0,44.6724,44.6724,44.6554,44.6554,2000.0
2010-02-24 13:30:00,52.56,52.56,52.52,52.53,1900.0,44.6809,44.6809,44.6469,44.6554,1900.0
2010-02-24 13:40:00,52.52,52.52,52.48,52.49,3300.0,44.6469,44.6469,44.6129,44.6214,3300.0
2010-02-24 13:50:00,52.52,52.54,52.52,52.54,6400.0,44.6469,44.6639,44.6469,44.6639,6400.0
2010-02-24 14:00:00,52.54,52.54,52.48,52.49,10900.0,44.6639,44.6639,44.6129,44.6214,10900.0
2010-02-24 14:10:00,52.48,52.49,52.45,52.46,10100.0,44.6129,44.6214,44.5874,44.5959,10100.0
2010-02-24 14:20:00,52.46,52.47,52.44,52.45,6900.0,44.5959,44.6044,44.5789,44.5874,6900.0
2010-02-24 14:30:00,52.45,52.45,52.34,52.36,11000.0,44.5874,44.5874,44.4939,44.5109,11000.0
2010-02-24 14:40:00,52.31,52.41,52.31,52.41,2800.0,44.4684,44.5534,44.4684,44.5534,2800.0
2010-02-24 14:50:00,52.39,52.41,52.33,52.33,6800.0,44.5364,44.5534,44.4854,44.4854,6800.0
2010-02-24 15:00:00,52.33,52.38,52.33,52.37,12800.0,44.4854,44.5279,44.4854,44.5194,12800.0
2010-02-24 15:10:00,52.37,52.42,52.36,52.36,16300.0,44.5194,44.5619,44.5109,44.5109,16300.0
2010-02-24 15:20:00,52.37,52.41,52.37,52.4,8300.0,44.5194,44.5534,44.5194,44.5449,8300.0
2010-02-24 15:30:00,52.37,52.46,52.35,52.45,15800.0,44.5194,44.5959,44.5024,44.5874,15800.0
2010-02-24 15:40:00,52.44,52.49,52.44,52.44,41700.0,44.5789,44.6214,44.5789,44.5789,41700.0
2010-02-24 15:50:00,52.44,52.54,52.44,52.53,27700.0,44.5789,44.6639,44.5789,44.6554,27700.0
2010-02-25 09:30:00,51.85,51.85,51.69,51.79,22300.0,44.0774,44.0774,43.9414,44.0264,22300.0
2010-02-25 09:40:00,51.79,51.82,51.63,51.71,16000.0,44.0264,44.0519,43.8904,43.9584,16000.0
2010-02-25 09:50:00,51.7,51.81,51.7,51.81,4300.0,43.9499,44.0434,43.9499,44.0434,4300.0
2010-02-25 10:00:00,51.73,51.8,51.7,51.76,2900.0,43.9754,44.0349,43.9499,44.0009,2900.0
2010-02-25 10:10:00,51.76,51.84,51.73,51.81,3800.0,44.0009,44.0689,43.9754,44.0434,3800.0
2010-02-25 10:20:00,51.83,51.86,51.8,51.83,5300.0,44.0604,44.0859,44.0349,44.0604,5300.0
2010-02-25 10:30:00,51.86,51.88,51.84,51.85,6300.0,44.0859,44.1029,44.0689,44.0774,6300.0
2010-02-25 10:40:00,51.84,51.89,51.8,51.87,6200.0,44.0689,44.1114,44.0349,44.0944,6200.0
2010-02-25 10:50:00,51.88,51.91,51.86,51.86,1600.0,44.1029,44.1284,44.0859,44.0859,1600.0
2010-02-25 11:00:00,51.84,51.86,51.83,51.86,3100.0,44.0689,44.0859,44.0604,44.0859,3100.0
2010-02-25 11:10:00,51.9,51.9,51.82,51.83,4200.0,44.1199,44.1199,44.0519,44.0604,4200.0
2010-02-25 11:20:00,51.83,51.84,51.8,51.82,2600.0,44.0604,44.0689,44.0349,44.0519,2600.0
2010-02-25 11:30:00,51.8,51.8,51.75,51.8,1700.0,44.0349,44.0349,43.9924,44.0349,1700.0
2010-02-25 11:40:00,51.79,51.83,51.79,51.8,1500.0,44.0264,44.0604,44.0264,44.0349,1500.0
2010-02-25 11:50:00,51.8,51.8,51.75,51.76,2400.0,44.0349,44.0349,43.9924,44.0009,2400.0
2010-02-25 12:00:00,51.77,51.85,51.76,51.85,3300.0,44.0094,44.0774,44.0009,44.0774,3300.0
2010-02-25 12:10:00,51.88,51.89,51.84,51.88,2300.0,44.1029,44.1114,44.0689,44.1029,2300.0
2010-02-25 12:20:00,51.87,51.87,51.84,51.85,1900.0,44.0944,44.0944,44.0689,44.0774,1900.0
2010-02-25 12:30:00,51.87,51.9,51.86,51.88,3900.0,44.0944,44.1199,44.0859,44.1029,3900.0
2010-02-25 12:40:00,51.92,51.95,51.89,51.91,12700.0,44.1369,44.1624,44.1114,44.1284,12700.0
2010-02-25 12:50:00,51.92,51.96,51.91,51.91,24100.0,44.1369,44.1709,44.1284,44.1284,24100.0
2010-02-25 13:00:00,51.91,51.94,51.86,51.88,13400.0,44.1284,44.1539,44.0859,44.1029,13400.0
2010-02-25 13:10:00,51.88,51.9,51.86,51.89,11200.0,44.1029,44.1199,44.0859,44.1114,11200.0
2010-02-25 13:20:00,51.9,51.94,51.88,51.88,16400.0,44.1199,44.1539,44.1029,44.1029,16400.0
2010-02-25 13:30:00,51.88,51.94,51.88,51.94,10000.0,44.1029,44.1539,44.1029,44.1539,10000.0
2010-02-25 13:40:00,51.96,52.07,51.92,52.06,12100.0,44.1709,44.2644,44.1369,44.2559,12100.0
2010-02-25 13:50:00,52.08,52.25,52.08,52.25,20800.0,44.2729,44.4174,44.2729,44.4174,20800.0
2010-02-25 14:00:00,52.26,52.34,52.24,52.24,25100.0,44.4259,44.4939,44.4089,44.4089,25100.0
2010-02-25 14:10:00,52.24,52.26,52.2,52.22,19400.0,44.4089,44.4259,44.3749,44.3919,19400.0
2010-02-25 14:20:00,52.22,52.32,52.22,52.24,43100.0,44.3919,44.4769,44.3919,44.4089,43100.0
2010-02-25 14:30:00,52.24,52.3,52.23,52.23,5800.0,44.4089,44.4599,44.4004,44.4004,5800.0
2010-02-25 14:40:00,52.24,52.31,52.22,52.25,2500.0,44.4089,44.4684,44.3919,44.4174,2500.0
2010-02-25 14:50:00,52.24,52.31,52.22,52.29,14300.0,44.4089,44.4684,44.3919,44.4514,14300.0
2010-02-25 15:00:00,52.29,52.46,52.26,52.44,7300.0,44.4514,44.5959,44.4259,44.5789,7300.0
2010-02-25 15:10:00,52.43,52.43,52.35,52.35,10100.0,44.5704,44.5704,44.5024,44.5024,10100.0
2010-02-25 15:20:00,52.31,52.38,52.31,52.38,7400.0,44.4684,44.5279,44.4684,44.5279,7400.0
2010-02-25 15:30:00,52.42,52.5,52.38,52.42,13200.0,44.5619,44.6299,44.5279,44.5619,13200.0
2010-02-25 15:40:00,52.44,52.55,52.43,52.48,14700.0,44.5789,44.6724,44.5704,44.6129,14700.0
2010-02-25 15:50:00,52.45,52.51,52.39,52.48,23300.0,44.5874,44.6384,44.5364,44.6129,23300.0
2010-02-26 09:30:00,52.53,52.54,52.4,52.43,6600.0,44.6554,44.6639,44.5449,44.5704,6600.0
2010-02-26 09:40:00,52.38,52.5,52.37,52.5,4600.0,44.5279,44.6299,44.5194,44.6299,4600.0
2010-02-26 09:50:00,52.47,52.54,52.44,52.44,4900.0,44.6044,44.6639,44.5789,44.5789,4900.0
2010-02-26 10:00:00,52.4,52.48,52.22,52.33,7300.0,44.5449,44.6129,44.3919,44.4854,7300.0
2010-02-26 10:10:00,52.33,52.48,52.33,52.44,12000.0,44.4854,44.6129,44.4854,44.5789,12000.0
2010-02-26 10:20:00,52.49,52.54,52.49,52.54,1200.0,44.6214,44.6639,44.6214,44.6639,1200.0
2010-02-26 10:30:00,52.58,52.68,52.52,52.66,17300.0,44.6979,44.783,44.6469,44.7659,17300.0
2010-02-26 10:40:00,52.64,52.65,52.57,52.57,9100.0,44.7489,44.7574,44.6894,44.6894,9100.0
2010-02-26 10:50:00,52.57,52.58,52.51,52.54,2100.0,44.6894,44.6979,44.6384,44.6639,2100.0
2010-02-26 11:00:00,52.51,52.54,52.49,52.54,3200.0,44.6384,44.6639,44.6214,44.6639,3200.0
2010-02-26 11:10:00,52.57,52.61,52.57,52.59,2000.0,44.6894,44.7234,44.6894,44.7064,2000.0
2010-02-26 11:20:00,52.58,52.61,52.56,52.58,7000.0,44.6979,44.7234,44.6809,44.6979,7000.0
2010-02-26 11:30:00,52.57,52.63,52.57,52.63,2500.0,44.6894,44.7404,44.6894,44.7404,2500.0
2010-02-26 11:40:00,52.63,52.64,52.56,52.56,4900.0,44.7404,44.7489,44.6809,44.6809,4900.0
2010-02-26 11:50:00,52.57,52.57,52.51,52.54,6800.0,44.6894,44.6894,44.6384,44.6639,6800.0
2010-02-26 12:00:00,52.53,52.54,52.5,52.53,3100.0,44.6554,44.6639,44.6299,44.6554,3100.0
2010-02-26 12:10:00,52.48,52.49,52.46,52.49,4800.0,44.6129,44.6214,44.5959,44.6214,4800.0
2010-02-26 12:20:00,52.48,52.48,52.46,52.47,1900.0,44.6129,44.6129,44.5959,44.6044,1900.0
2010-02-26 12:30:00,52.47,52.49,52.43,52.49,1500.0,44.6044,44.6214,44.5704,44.6214,1500.0
2010-02-26 12:40:00,52.48,52.51,52.48,52.49,3300.0,44.6129,44.6384,44.6129,44.6214,3300.0
2010-02-26 12:50:00,52.45,52.48,52.41,52.47,5900.0,44.5874,44.6129,44.5534,44.6044,5900.0
2010-02-26 13:00:00,52.45,52.5,52.45,52.47,6200.0,44.5874,44.6299,44.5874,44.6044,6200.0
2010-02-26 13:10:00,52.45,52.47,52.45,52.47,3000.0,44.5874,44.6044,44.5874,44.6044,3000.0
2010-02-26 13:20:00,52.46,52.55,52.46,52.55,7900.0,44.5959,44.6724,44.5959,44.6724,7900.0
2010-02-26 13:30:00,52.52,52.57,52.51,52.53,1600.0,44.6469,44.6894,44.6384,44.6554,1600.0
2010-02-26 13:40:00,52.55,52.57,52.54,52.56,2400.0,44.6724,44.6894,44.6639,44.6809,2400.0
2010-02-26 13:50:00,52.55,52.6,52.55,52.59,3400.0,44.6724,44.7149,44.6724,44.7064,3400.0
2010-02-26 14:00:00,52.59,52.61,52.54,52.56,3300.0,44.7064,44.7234,44.6639,44.6809,3300.0
2010-02-26 14:10:00,52.56,52.58,52.56,52.58,5700.0,44.6809,44.6979,44.6809,44.6979,5700.0
2010-02-26 14:20:00,52.54,52.6,52.54,52.59,7800.0,44.6639,44.7149,44.6639,44.7064,7800.0
2010-02-26 14:30:00,52.58,52.59,52.57,52.57,5300.0,44.6979,44.7064,44.6894,44.6894,5300.0
2010-02-26 14:40:00,52.55,52.61,52.55,52.61,6900.0,44.6724,44.7234,44.6724,44.7234,6900.0
2010-02-26 14:50:00,52.59,52.63,52.58,52.63,4400.0,44.7064,44.7404,44.6979,44.7404,4400.0
2010-02-26 15:00:00,52.63,52.63,52.56,52.58,13100.0,44.7404,44.7404,44.6809,44.6979,13100.0
2010-02-26 15:10:00,52.59,52.64,52.59,52.63,6000.0,44.7064,44.7489,44.7064,44.7404,6000.0
2010-02-26 15:20:00,52.63,52.68,52.62,52.62,11300.0,44.7404,44.783,44.7319,44.7319,11300.0
2010-02-26 15:30:00,52.63,52.63,52.57,52.63,8700.0,44.7404,44.7404,44.6894,44.7404,8700.0
2010-02-26 15:40:00,52.62,52.62,52.57,52.59,13500.0,44.7319,44.7319,44.6894,44.7064,13500.0
2010-02-26 15:50:00,52.57,52.66,52.55,52.58,21600.0,44.6894,44.7659,44.6724,44.6979,21600.0
2010-03-01 09:30:00,52.77,52.86,52.75,52.83,21400.0,44.8595,44.936,44.8425,44.9105,21400.0
2010-03-01 09:40:00,52.85,52.91,52.85,52.89,13800.0,44.9275,44.9785,44.9275,44.9615,13800.0
2010-03-01 09:50:00,52.9,52.91,52.84,52.84,6300.0,44.97,44.9785,44.919,44.919,6300.0
2010-03-01 10:00:00,52.83,53.02,52.8,53.02,4200.0,44.9105,45.072,44.885,45.072,4200.0
2010-03-01 10:10:00,53.05,53.08,53.03,53.03,4400.0,45.0975,45.123,45.0805,45.0805,4400.0
2010-03-01 10:20:00,53.03,53.03,52.94,52.95,2200.0,45.0805,45.0805,45.004,45.0125,2200.0
2010-03-01 10:30:00,52.94,52.97,52.9,52.94,2300.0,45.004,45.0295,44.97,45.004,2300.0
2010-03-01 10:40:00,52.96,52.99,52.96,52.99,2100.0,45.021,45.0465,45.021,45.0465,2100.0
2010-03-01 10:50:00,53.02,53.06,53.02,53.04,4300.0,45.072,45.106,45.072,45.089,4300.0
2010-03-01 11:00:00,53.03,53.08,53.03,53.08,2000.0,45.0805,45.123,45.0805,45.123,2000.0
2010-03-01 11:10:00,53.16,53.16,53.11,53.12,3200.0,45.191,45.191,45.1485,45.157,3200.0
2010-03-01 11:20:00,53.12,53.12,53.1,53.12,8900.0,45.157,45.157,45.14,45.157,8900.0
2010-03-01 11:30:00,53.14,53.15,53.13,53.15,3600.0,45.174,45.1825,45.1655,45.1825,3600.0
2010-03-01 11:40:00,53.11,53.13,53.08,53.1,1500.0,45.1485,45.1655,45.123,45.14,1500.0
2010-03-01 11:50:00,53.1,53.13,53.09,53.13,18100.0,45.14,45.1655,45.1315,45.1655,18100.0
2010-03-01 12:00:00,53.14,53.19,53.13,53.16,4200.0,45.174,45.2165,45.1655,45.191,4200.0
2010-03-01 12:10:00,53.18,53.18,53.14,53.15,3500.0,45.208,45.208,45.174,45.1825,3500.0
2010-03-01 12:20:00,53.16,53.16,53.14,53.15,2800.0,45.191,45.191,45.174,45.1825,2800.0
2010-03-01 12:30:00,53.15,53.15,53.12,53.14,3000.0,45.1825,45.1825,45.157,45.174,3000.0
2010-03-01 12:40:00,53.12,53.16,53.12,53.16,2200.0,45.157,45.191,45.157,45.191,2200.0
2010-03-01 12:50:00,53.15,53.16,53.09,53.11,4700.0,45.1825,45.191,45.1315,45.1485,4700.0
2010-03-01 13:00:00,53.11,53.11,53.07,53.1,2900.0,45.1485,45.1485,45.1145,45.14,2900.0
2010-03-01 13:10:00,53.11,53.13,53.1,53.12,5700.0,45.1485,45.1655,45.14,45.157,5700.0
2010-03-01 13:20:00,53.12,53.12,53.08,53.1,2800.0,45.157,45.157,45.123,45.14,2800.0
2010-03-01 13:30:00,53.12,53.14,53.11,53.13,3200.0,45.157,45.174,45.1485,45.1655,3200.0
2010-03-01 13:40:00,53.14,53.19,53.14,53.18,7100.0,45.174,45.2165,45.174,45.208,7100.0
2010-03-01 13:50:00,53.18,53.18,53.17,53.18,6700.0,45.208,45.208,45.1995,45.208,6700.0
2010-03-01 14:00:00,53.18,53.19,53.16,53.16,5800.0,45.208,45.2165,45.191,45.191,5800.0
2010-03-01 14:10:00,53.18,53.25,53.17,53.24,6800.0,45.208,45.2675,45.1995,45.259,6800.0
2010-03-01 14:20:00,53.23,53.23,53.19,53.2,7100.0,45.2505,45.2505,45.2165,45.225,7100.0
2010-03-01 14:30:00,53.21,53.21,53.17,53.18,6800.0,45.2335,45.2335,45.1995,45.208,6800.0
2010-03-01 14:40:00,53.18,53.2,53.17,53.17,10200.0,45.208,45.225,45.1995,45.1995,10200.0
2010-03-01 14:50:00,53.17,53.17,53.14,53.17,9500.0,45.1995,45.1995,45.174,45.1995,9500.0
2010-03-01 15:00:00,53.17,53.18,53.1,53.12,24100.0,45.1995,45.208,45.14,45.157,24100.0
2010-03-01 15:10:00,53.11,53.17,53.11,53.16,22100.0,45.1485,45.1995,45.1485,45.191,22100.0
2010-03-01 15:20:00,53.16,53.22,53.15,53.19,23400.0,45.191,45.242,45.1825,45.2165,23400.0
2010-03-01 15:30:00,53.19,53.2,53.19,53.19,9100.0,45.2165,45.225,45.2165,45.2165,9100.0
2010-03-01 15:40:00,53.18,53.2,53.15,53.15,25500.0,45.208,45.225,45.1825,45.1825,25500.0
2010-03-01 15:50:00,53.17,53.23,53.16,53.21,10900.0,45.1995,45.2505,45.191,45.2335,10900.0
2010-03-02 09:30:00,53.45,53.5,53.4,53.45,8700.0,45.4375,45.48,45.395,45.4375,8700.0
2010-03-02 09:40:00,53.44,53.48,53.43,53.43,8000.0,45.429,45.463,45.4205,45.4205,8000.0
2010-03-02 09:50:00,53.43,53.49,53.39,53.48,3500.0,45.4205,45.4715,45.3865,45.463,3500.0
2010-03-02 10:00:00,53.47,53.53,53.44,53.44,13600.0,45.4545,45.5055,45.429,45.429,13600.0
2010-03-02 10:10:00,53.44,53.45,53.33,53.38,10400.0,45.429,45.4375,45.3355,45.378,10400.0
2010-03-02 10:20:00,53.4,53.42,53.38,53.39,2100.0,45.395,45.412,45.378,45.3865,2100.0
2010-03-02 10:30:00,53.42,53.48,53.4,53.45,10500.0,45.412,45.463,45.395,45.4375,10500.0
2010-03-02 10:40:00,53.49,53.52,53.48,53.49,8300.0,45.4715,45.497,45.463,45.4715,8300.0
2010-03-02 10:50:00,53.49,53.52,53.49,53.49,2400.0,45.4715,45.497,45.4715,45.4715,2400.0
2010-03-02 11:00:00,53.5,53.51,53.49,53.51,3400.0,45.48,45.4885,45.4715,45.4885,3400.0
2010-03-02 11:10:00,53.52,53.55,53.52,53.52,4400.0,45.497,45.5225,45.497,45.497,4400.0
2010-03-02 11:20:00,53.52,53.55,53.48,53.55,4500.0,45.497,45.5225,45.463,45.5225,4500.0
2010-03-02 11:30:00,53.53,53.54,53.49,53.54,3900.0,45.5055,45.514,45.4715,45.514,3900.0
2010-03-02 11:40:00,53.56,53.56,53.53,53.55,9500.0,45.531,45.531,45.5055,45.5225,9500.0
2010-03-02 11:50:00,53.54,53.57,53.54,53.55,14000.0,45.514,45.5395,45.514,45.5225,14000.0
2010-03-02 12:00:00,53.54,53.55,53.53,53.53,4400.0,45.514,45.5225,45.5055,45.5055,4400.0
2010-03-02 12:10:00,53.51,53.51,53.43,53.43,2400.0,45.4885,45.4885,45.4205,45.4205,2400.0
2010-03-02 12:20:00,53.44,53.45,53.42,53.42,6600.0,45.429,45.4375,45.412,45.412,6600.0
2010-03-02 12:30:00,53.42,53.45,53.41,53.45,10100.0,45.412,45.4375,45.4035,45.4375,10100.0
2010-03-02 12:40:00,53.43,53.46,53.42,53.46,4000.0,45.4205,45.446,45.412,45.446,4000.0
2010-03-02 12:50:00,53.46,53.48,53.46,53.47,1700.0,45.446,45.463,45.446,45.4545,1700.0
2010-03-02 13:00:00,53.48,53.49,53.46,53.46,4600.0,45.463,45.4715,45.446,45.446,4600.0
2010-03-02 13:10:00,53.46,53.51,53.45,53.5,3300.0,45.446,45.4885,45.4375,45.48,3300.0
2010-03-02 13:20:00,53.49,53.5,53.49,53.5,700.0,45.4715,45.48,45.4715,45.48,700.0
2010-03-02 13:30:00,53.48,53.5,53.48,53.5,2700.0,45.463,45.48,45.463,45.48,2700.0
2010-03-02 13:40:00,53.5,53.54,53.5,53.53,10700.0,45.48,45.514,45.48,45.5055,10700.0
2010-03-02 13:50:00,53.54,53.61,53.54,53.61,4900.0,45.514,45.5735,45.514,45.5735,4900.0
2010-03-02 14:00:00,53.6,53.6,53.55,53.55,1800.0,45.565,45.565,45.5225,45.5225,1800.0
2010-03-02 14:10:00,53.56,53.56,53.51,53.52,7100.0,45.531,45.531,45.4885,45.497,7100.0
2010-03-02 14:20:00,53.54,53.54,53.45,53.45,4800.0,45.514,45.514,45.4375,45.4375,4800.0
2010-03-02 14:30:00,53.45,53.49,53.43,53.49,7800.0,45.4375,45.4715,45.4205,45.4715,7800.0
2010-03-02 14:40:00,53.5,53.5,53.44,53.46,10700.0,45.48,45.48,45.429,45.446,10700.0
2010-03-02 14:50:00,53.44,53.44,53.36,53.36,4900.0,45.429,45.429,45.361,45.361,4900.0
2010-03-02 15:00:00,53.39,53.42,53.37,53.42,14000.0,45.3865,45.412,45.3695,45.412,14000.0
2010-03-02 15:10:00,53.4,53.43,53.37,53.38,10100.0,45.395,45.4205,45.3695,45.378,10100.0
2010-03-02 15:20:00,53.37,53.37,53.3,53.3,9000.0,45.3695,45.3695,45.31,45.31,9000.0
2010-03-02 15:30:00,53.29,53.36,53.28,53.31,65800.0,45.3015,45.361,45.293,45.3185,65800.0
2010-03-02 15:40:00,53.31,53.33,53.26,53.31,7500.0,45.3185,45.3355,45.276,45.3185,7500.0
2010-03-02 15:50:00,53.32,53.36,53.29,53.35,16900.0,45.327,45.361,45.3015,45.3525,16900.0
2010-03-03 09:30:00,53.47,53.53,53.43,53.44,17300.0,45.4545,45.5055,45.4205,45.429,17300.0
2010-03-03 09:40:00,53.43,53.53,53.43,53.53,1300.0,45.4205,45.5055,45.4205,45.5055,1300.0
2010-03-03 09:50:00,53.55,53.61,53.54,53.54,3700.0,45.5225,45.5735,45.514,45.514,3700.0
2010-03-03 10:00:00,53.6,53.64,53.52,53.54,11900.0,45.565,45.599,45.497,45.514,11900.0
2010-03-03 10:10:00,53.51,53.6,53.51,53.6,10100.0,45.4885,45.565,45.4885,45.565,10100.0
2010-03-03 10:20:00,53.61,53.61,53.56,53.58,6000.0,45.5735,45.5735,45.531,45.548,6000.0
2010-03-03 10:30:00,53.55,53.65,53.54,53.63,4500.0,45.5225,45.6075,45.514,45.5905,4500.0
2010-03-03 10:40:00,53.63,53.63,53.58,53.6,2100.0,45.5905,45.5905,45.548,45.565,2100.0
2010-03-03 10:50:00,53.62,53.69,53.62,53.67,2700.0,45.582,45.6415,45.582,45.6245,2700.0
2010-03-03 11:00:00,53.68,53.72,53.67,53.71,5000.0,45.633,45.667,45.6245,45.6585,5000.0
2010-03-03 11:10:00,53.69,53.85,53.68,53.73,298200.0,45.6415,45.7776,45.633,45.6755,298200.0
2010-03-03 11:20:00,53.74,53.75,53.71,53.73,57200.0,45.6841,45.6926,45.6585,45.6755,57200.0
2010-03-03 11:30:00,53.74,53.74,53.68,53.68,12300.0,45.6841,45.6841,45.633,45.633,12300.0
2010-03-03 11:40:00,53.68,53.7,53.67,53.69,3700.0,45.633,45.65,45.6245,45.6415,3700.0
2010-03-03 11:50:00,53.7,53.7,53.69,53.69,2400.0,45.65,45.65,45.6415,45.6415,2400.0
2010-03-03 12:00:00,53.69,53.69,53.63,53.63,2000.0,45.6415,45.6415,45.5905,45.5905,2000.0
2010-03-03 12:10:00,53.64,53.65,53.63,53.64,1300.0,45.599,45.6075,45.5905,45.599,1300.0
2010-03-03 12:20:00,53.65,53.65,53.64,53.65,1700.0,45.6075,45.6075,45.599,45.6075,1700.0
2010-03-03 12:30:00,53.65,53.65,53.59,53.59,4200.0,45.6075,45.6075,45.5565,45.5565,4200.0
2010-03-03 12:40:00,53.62,53.62,53.58,53.59,8900.0,45.582,45.582,45.548,45.5565,8900.0
2010-03-03 12:50:00,53.58,53.58,53.54,53.56,3400.0,45.548,45.548,45.514,45.531,3400.0
2010-03-03 13:00:00,53.58,53.6,53.58,53.58,4400.0,45.548,45.565,45.548,45.548,4400.0
2010-03-03 13:10:00,53.58,53.63,53.57,53.63,1800.0,45.548,45.5905,45.5395,45.5905,1800.0
2010-03-03 13:20:00,53.62,53.63,53.58,53.58,5000.0,45.582,45.5905,45.548,45.548,5000.0
2010-03-03 13:30:00,53.59,53.6,53.57,53.58,12400.0,45.5565,45.565,45.5395,45.548,12400.0
2010-03-03 13:40:00,53.59,53.62,53.59,53.59,4100.0,45.5565,45.582,45.5565,45.5565,4100.0
2010-03-03 13:50:00,53.61,53.63,53.59,53.63,2800.0,45.5735,45.5905,45.5565,45.5905,2800.0
2010-03-03 14:00:00,53.65,53.66,53.63,53.63,9400.0,45.6075,45.616,45.5905,45.5905,9400.0
2010-03-03 14:10:00,53.63,53.64,53.58,53.59,8300.0,45.5905,45.599,45.548,45.5565,8300.0
2010-03-03 14:20:00,53.58,53.58,53.47,53.51,6800.0,45.548,45.548,45.4545,45.4885,6800.0
2010-03-03 14:30:00,53.51,53.54,53.48,53.48,5300.0,45.4885,45.514,45.463,45.463,5300.0
2010-03-03 14:40:00,53.48,53.5,53.35,53.37,9200.0,45.463,45.48,45.3525,45.3695,9200.0
2010-03-03 14:50:00,53.37,53.45,53.37,53.4,21700.0,45.3695,45.4375,45.3695,45.395,21700.0
2010-03-03 15:00:00,53.39,53.46,53.38,53.45,3100.0,45.3865,45.446,45.378,45.4375,3100.0
2010-03-03 15:10:00,53.46,53.49,53.43,53.48,16700.0,45.446,45.4715,45.4205,45.463,16700.0
2010-03-03 15:20:00,53.47,53.47,53.41,53.44,8900.0,45.4545,45.4545,45.4035,45.429,8900.0
2010-03-03 15:30:00,53.44,53.51,53.43,53.49,5300.0,45.429,45.4885,45.4205,45.4715,5300.0
2010-03-03 15:40:00,53.49,53.53,53.48,53.52,7300.0,45.4715,45.5055,45.463,45.497,7300.0
2010-03-03 15:50:00,53.52,53.52,53.42,53.44,9000.0,45.497,45.497,45.412,45.429,9000.0
2010-03-04 09:30:00,53.57,53.6,53.53,53.53,6700.0,45.5395,45.565,45.5055,45.5055,6700.0
2010-03-04 09:40:00,53.56,53.64,53.54,53.6,12600.0,45.531,45.599,45.514,45.565,12600.0
2010-03-04 09:50:00,53.58,53.65,53.58,53.65,3200.0,45.548,45.6075,45.548,45.6075,3200.0
2010-03-04 10:00:00,53.62,53.64,53.52,53.52,8000.0,45.582,45.599,45.497,45.497,8000.0
2010-03-04 10:10:00,53.54,53.57,53.47,53.48,3800.0,45.514,45.5395,45.4545,45.463,3800.0
2010-03-04 10:20:00,53.48,53.48,53.43,53.48,5200.0,45.463,45.463,45.4205,45.463,5200.0
2010-03-04 10:30:00,53.45,53.45,53.32,53.34,15200.0,45.4375,45.4375,45.327,45.344,15200.0
2010-03-04 10:40:00,53.33,53.4,53.28,53.4,9900.0,45.3355,45.395,45.293,45.395,9900.0
2010-03-04 10:50:00,53.39,53.4,53.34,53.39,6500.0,45.3865,45.395,45.344,45.3865,6500.0
2010-03-04 11:00:00,53.38,53.44,53.38,53.44,6300.0,45.378,45.429,45.378,45.429,6300.0
2010-03-04 11:10:00,53.48,53.48,53.44,53.47,5300.0,45.463,45.463,45.429,45.4545,5300.0
2010-03-04 11:20:00,53.46,53.48,53.44,53.46,6000.0,45.446,45.463,45.429,45.446,6000.0
2010-03-04 11:30:00,53.45,53.45,53.42,53.43,2500.0,45.4375,45.4375,45.412,45.4205,2500.0
2010-03-04 11:40:00,53.42,53.46,53.4,53.45,3300.0,45.412,45.446,45.395,45.4375,3300.0
2010-03-04 11:50:00,53.45,53.48,53.43,53.45,3400.0,45.4375,45.463,45.4205,45.4375,3400.0
2010-03-04 12:00:00,53.46,53.46,53.4,53.41,4300.0,45.446,45.446,45.395,45.4035,4300.0
2010-03-04 12:10:00,53.41,53.43,53.41,53.43,3200.0,45.4035,45.4205,45.4035,45.4205,3200.0
2010-03-04 12:20:00,53.44,53.48,53.44,53.46,11500.0,45.429,45.463,45.429,45.446,11500.0
2010-03-04 12:30:00,53.48,53.48,53.45,53.45,1500.0,45.463,45.463,45.4375,45.4375,1500.0
2010-03-04 12:40:00,53.42,53.46,53.42,53.46,7300.0,45.412,45.446,45.412,45.446,7300.0
2010-03-04 12:50:00,53.47,53.47,53.46,53.46,2000.0,45.4545,45.4545,45.446,45.446,2000.0
2010-03-04 13:00:00,53.46,53.49,53.45,53.49,3200.0,45.446,45.4715,45.4375,45.4715,3200.0
2010-03-04 13:10:00,53.47,53.53,53.46,53.5,3500.0,45.4545,45.5055,45.446,45.48,3500.0
2010-03-04 13:20:00,53.51,53.51,53.46,53.47,8800.0,45.4885,45.4885,45.446,45.4545,8800.0
2010-03-04 13:30:00,53.47,53.47,53.42,53.42,7300.0,45.4545,45.4545,45.412,45.412,7300.0
2010-03-04 13:40:00,53.42,53.42,53.39,53.39,4800.0,45.412,45.412,45.3865,45.3865,4800.0
2010-03-04 13:50:00,53.41,53.46,53.4,53.46,5600.0,45.4035,45.446,45.395,45.446,5600.0
2010-03-04 14:00:00,53.46,53.47,53.42,53.46,13200.0,45.446,45.4545,45.412,45.446,13200.0
2010-03-04 14:10:00,53.46,53.46,53.45,53.46,11100.0,45.446,45.446,45.4375,45.446,11100.0
2010-03-04 14:20:00,53.47,53.48,53.46,53.47,17000.0,45.4545,45.463,45.446,45.4545,17000.0
2010-03-04 14:30:00,53.47,53.52,53.45,53.51,4700.0,45.4545,45.497,45.4375,45.4885,4700.0
2010-03-04 14:40:00,53.49,53.53,53.49,53.53,12600.0,45.4715,45.5055,45.4715,45.5055,12600.0
2010-03-04 14:50:00,53.51,53.53,53.51,53.52,1900.0,45.4885,45.5055,45.4885,45.497,1900.0
2010-03-04 15:00:00,53.52,53.52,53.46,53.48,22800.0,45.497,45.497,45.446,45.463,22800.0
2010-03-04 15:10:00,53.48,53.49,53.46,53.49,33700.0,45.463,45.4715,45.446,45.4715,33700.0
2010-03-04 15:20:00,53.49,53.54,53.48,53.54,6400.0,45.4715,45.514,45.463,45.514,6400.0
2010-03-04 15:30:00,53.55,53.58,53.54,53.55,12800.0,45.5225,45.548,45.514,45.5225,12800.0
2010-03-04 15:40:00,53.55,53.66,53.55,53.6,8200.0,45.5225,45.616,45.5225,45.565,8200.0
2010-03-04 15:50:00,53.61,53.61,53.58,53.61,7300.0,45.5735,45.5735,45.548,45.5735,7300.0
2010-03-05 09:30:00,53.94,54.0,53.85,53.91,43700.0,45.8541,45.9051,45.7776,45.8286,43700.0
2010-03-05 09:40:00,53.87,53.99,53.87,53.98,4400.0,45.7946,45.8966,45.7946,45.8881,4400.0
2010-03-05 09:50:00,54.0,54.03,54.0,54.03,12900.0,45.9051,45.9306,45.9051,45.9306,12900.0
2010-03-05 10:00:00,54.03,54.06,53.98,54.04,8600.0,45.9306,45.9561,45.8881,45.9391,8600.0
2010-03-05 10:10:00,54.05,54.14,54.05,54.09,8000.0,45.9476,46.0241,45.9476,45.9816,8000.0
2010-03-05 10:20:00,54.08,54.18,54.08,54.16,6200.0,45.9731,46.0581,45.9731,46.0411,6200.0
2010-03-05 10:30:00,54.16,54.16,54.12,54.13,6400.0,46.0411,46.0411,46.0071,46.0156,6400.0
2010-03-05 10:40:00,54.12,54.13,54.1,54.13,7700.0,46.0071,46.0156,45.9901,46.0156,7700.0
2010-03-05 10:50:00,54.12,54.15,54.12,54.13,5800.0,46.0071,46.0326,46.0071,46.0156,5800.0
2010-03-05 11:00:00,54.15,54.15,54.13,54.15,4500.0,46.0326,46.0326,46.0156,46.0326,4500.0
2010-03-05 11:10:00,54.16,54.18,54.15,54.17,4700.0,46.0411,46.0581,46.0326,46.0496,4700.0
2010-03-05 11:20:00,54.17,54.17,54.14,54.15,6600.0,46.0496,46.0496,46.0241,46.0326,6600.0
2010-03-05 11:30:00,54.14,54.14,54.11,54.11,4300.0,46.0241,46.0241,45.9986,45.9986,4300.0
2010-03-05 11:40:00,54.11,54.13,54.1,54.13,4900.0,45.9986,46.0156,45.9901,46.0156,4900.0
2010-03-05 11:50:00,54.14,54.14,54.1,54.11,4100.0,46.0241,46.0241,45.9901,45.9986,4100.0
2010-03-05 12:00:00,54.1,54.13,54.1,54.12,4200.0,45.9901,46.0156,45.9901,46.0071,4200.0
2010-03-05 12:10:00,54.11,54.12,54.1,54.11,3900.0,45.9986,46.0071,45.9901,45.9986,3900.0
2010-03-05 12:20:00,54.12,54.12,54.11,54.12,4900.0,46.0071,46.0071,45.9986,46.0071,4900.0
2010-03-05 12:30:00,54.12,54.13,54.1,54.13,2000.0,46.0071,46.0156,45.9901,46.0156,2000.0
2010-03-05 12:40:00,54.14,54.15,54.12,54.15,4700.0,46.0241,46.0326,46.0071,46.0326,4700.0
2010-03-05 12:50:00,54.14,54.17,54.14,54.17,2600.0,46.0241,46.0496,46.0241,46.0496,2600.0
2010-03-05 13:00:00,54.17,54.17,54.14,54.14,1600.0,46.0496,46.0496,46.0241,46.0241,1600.0
2010-03-05 13:10:00,54.16,54.2,54.16,54.18,1500.0,46.0411,46.0751,46.0411,46.0581,1500.0
2010-03-05 13:20:00,54.19,54.19,54.17,54.17,500.0,46.0666,46.0666,46.0496,46.0496,500.0
2010-03-05 13:30:00,54.18,54.19,54.14,54.14,7200.0,46.0581,46.0666,46.0241,46.0241,7200.0
2010-03-05 13:40:00,54.14,54.16,54.13,54.15,2500.0,46.0241,46.0411,46.0156,46.0326,2500.0
2010-03-05 13:50:00,54.16,54.17,54.15,54.16,4500.0,46.0411,46.0496,46.0326,46.0411,4500.0
2010-03-05 14:00:00,54.16,54.19,54.15,54.19,9000.0,46.0411,46.0666,46.0326,46.0666,9000.0
2010-03-05 14:10:00,54.18,54.18,54.15,54.16,8200.0,46.0581,46.0581,46.0326,46.0411,8200.0
2010-03-05 14:20:00,54.16,54.17,54.15,54.17,13000.0,46.0411,46.0496,46.0326,46.0496,13000.0
2010-03-05 14:30:00,54.17,54.19,54.17,54.19,5400.0,46.0496,46.0666,46.0496,46.0666,5400.0
2010-03-05 14:40:00,54.2,54.28,54.2,54.26,12900.0,46.0751,46.1431,46.0751,46.1261,12900.0
2010-03-05 14:50:00,54.27,54.27,54.26,54.26,9500.0,46.1346,46.1346,46.1261,46.1261,9500.0
2010-03-05 15:00:00,54.29,54.35,54.29,54.33,16400.0,46.1516,46.2026,46.1516,46.1856,16400.0
2010-03-05 15:10:00,54.34,54.34,54.27,54.29,46400.0,46.1941,46.1941,46.1346,46.1516,46400.0
2010-03-05 15:20:00,54.28,54.29,54.23,54.24,15000.0,46.1431,46.1516,46.1006,46.1091,15000.0
2010-03-05 15:30:00,54.24,54.3,54.24,54.28,22200.0,46.1091,46.1601,46.1091,46.1431,22200.0
2010-03-05 15:40:00,54.29,54.3,54.28,54.29,16600.0,46.1516,46.1601,46.1431,46.1516,16600.0
2010-03-05 15:50:00,54.3,54.31,54.27,54.29,28700.0,46.1601,46.1686,46.1346,46.1516,28700.0
2010-03-08 09:30:00,54.27,54.4,54.27,54.39,22200.0,46.1346,46.2451,46.1346,46.2366,22200.0
2010-03-08 09:40:00,54.4,54.42,54.35,54.35,3600.0,46.2451,46.2621,46.2026,46.2026,3600.0
2010-03-08 09:50:00,54.31,54.36,54.27,54.27,5900.0,46.1686,46.2111,46.1346,46.1346,5900.0
2010-03-08 10:00:00,54.29,54.34,54.29,54.33,4900.0,46.1516,46.1941,46.1516,46.1856,4900.0
2010-03-08 10:10:00,54.38,54.39,54.36,54.36,1000.0,46.2281,46.2366,46.2111,46.2111,1000.0
2010-03-08 10:20:00,54.39,54.41,54.39,54.39,2400.0,46.2366,46.2536,46.2366,46.2366,2400.0
2010-03-08 10:30:00,54.36,54.36,54.29,54.33,600.0,46.2111,46.2111,46.1516,46.1856,600.0
2010-03-08 10:40:00,54.32,54.36,54.31,54.35,3800.0,46.1771,46.2111,46.1686,46.2026,3800.0
2010-03-08 10:50:00,54.38,54.38,54.36,54.38,3200.0,46.2281,46.2281,46.2111,46.2281,3200.0
2010-03-08 11:00:00,54.36,54.37,54.36,54.37,1400.0,46.2111,46.2196,46.2111,46.2196,1400.0
2010-03-08 11:10:00,54.38,54.38,54.33,54.33,3300.0,46.2281,46.2281,46.1856,46.1856,3300.0
2010-03-08 11:20:00,54.27,54.29,54.27,54.29,3000.0,46.1346,46.1516,46.1346,46.1516,3000.0
2010-03-08 11:30:00,54.23,54.27,54.23,54.27,1700.0,46.1006,46.1346,46.1006,46.1346,1700.0
2010-03-08 11:40:00,54.28,54.29,54.27,54.27,2200.0,46.1431,46.1516,46.1346,46.1346,2200.0
2010-03-08 11:50:00,54.29,54.29,54.25,54.28,16300.0,46.1516,46.1516,46.1176,46.1431,16300.0
2010-03-08 12:00:00,54.26,54.3,54.23,54.29,9100.0,46.1261,46.1601,46.1006,46.1516,9100.0
2010-03-08 12:10:00,54.29,54.33,54.28,54.31,2600.0,46.1516,46.1856,46.1431,46.1686,2600.0
2010-03-08 12:20:00,54.31,54.33,54.3,54.33,8400.0,46.1686,46.1856,46.1601,46.1856,8400.0
2010-03-08 12:30:00,54.32,54.32,54.31,54.31,6600.0,46.1771,46.1771,46.1686,46.1686,6600.0
2010-03-08 12:40:00,54.31,54.31,54.26,54.31,7700.0,46.1686,46.1686,46.1261,46.1686,7700.0
2010-03-08 12:50:00,54.32,54.35,54.31,54.35,15400.0,46.1771,46.2026,46.1686,46.2026,15400.0
2010-03-08 13:00:00,54.35,54.4,54.35,54.36,11100.0,46.2026,46.2451,46.2026,46.2111,11100.0
2010-03-08 13:10:00,54.38,54.38,54.35,54.35,1800.0,46.2281,46.2281,46.2026,46.2026,1800.0
2010-03-08 13:20:00,54.36,54.38,54.36,54.36,16000.0,46.2111,46.2281,46.2111,46.2111,16000.0
2010-03-08 13:30:00,54.37,54.41,54.37,54.41,3800.0,46.2196,46.2536,46.2196,46.2536,3800.0
2010-03-08 13:40:00,54.4,54.42,54.38,54.38,12300.0,46.2451,46.2621,46.2281,46.2281,12300.0
2010-03-08 13:50:00,54.39,54.41,54.39,54.39,2900.0,46.2366,46.2536,46.2366,46.2366,2900.0
2010-03-08 14:00:00,54.4,54.4,54.39,54.39,2100.0,46.2451,46.2451,46.2366,46.2366,2100.0
2010-03-08 14:10:00,54.39,54.4,54.37,54.37,9900.0,46.2366,46.2451,46.2196,46.2196,9900.0
2010-03-08 14:20:00,54.36,54.36,54.34,54.36,5100.0,46.2111,46.2111,46.1941,46.2111,5100.0
2010-03-08 14:30:00,54.37,54.39,54.36,54.38,4000.0,46.2196,46.2366,46.2111,46.2281,4000.0
2010-03-08 14:40:00,54.38,54.38,54.35,54.36,11600.0,46.2281,46.2281,46.2026,46.2111,11600.0
2010-03-08 14:50:00,54.35,54.37,54.34,54.34,4000.0,46.2026,46.2196,46.1941,46.1941,4000.0
2010-03-08 15:00:00,54.34,54.35,54.31,54.31,5500.0,46.1941,46.2026,46.1686,46.1686,5500.0
2010-03-08 15:10:00,54.31,54.33,54.29,54.33,15400.0,46.1686,46.1856,46.1516,46.1856,15400.0
2010-03-08 15:20:00,54.32,54.35,54.32,54.35,16000.0,46.1771,46.2026,46.1771,46.2026,16000.0
2010-03-08 15:30:00,54.35,54.36,54.33,54.36,6900.0,46.2026,46.2111,46.1856,46.2111,6900.0
2010-03-08 15:40:00,54.36,54.38,54.35,54.36,6300.0,46.2111,46.2281,46.2026,46.2111,6300.0
2010-03-08 15:50:00,54.35,54.36,54.31,54.34,11000.0,46.2026,46.2111,46.1686,46.1941,11000.0
2010-03-09 09:30:00,54.2,54.26,54.16,54.24,12300.0,46.0751,46.1261,46.0411,46.1091,12300.0
2010-03-09 09:40:00,54.26,54.31,54.25,54.31,5700.0,46.1261,46.1686,46.1176,46.1686,5700.0
2010-03-09 09:50:00,54.31,54.35,54.3,54.35,1000.0,46.1686,46.2026,46.1601,46.2026,1000.0
2010-03-09 10:00:00,54.34,54.4,54.34,54.37,2100.0,46.1941,46.2451,46.1941,46.2196,2100.0
2010-03-09 10:10:00,54.38,54.43,54.36,54.39,18400.0,46.2281,46.2706,46.2111,46.2366,18400.0
2010-03-09 10:20:00,54.41,54.41,54.37,54.41,2000.0,46.2536,46.2536,46.2196,46.2536,2000.0
2010-03-09 10:30:00,54.38,54.43,54.36,54.4,9400.0,46.2281,46.2706,46.2111,46.2451,9400.0
2010-03-09 10:40:00,54.41,54.46,54.4,54.46,10900.0,46.2536,46.2961,46.2451,46.2961,10900.0
2010-03-09 10:50:00,54.46,54.52,54.45,54.52,6800.0,46.2961,46.3471,46.2876,46.3471,6800.0
2010-03-09 11:00:00,54.48,54.48,54.37,54.41,9200.0,46.3131,46.3131,46.2196,46.2536,9200.0
2010-03-09 11:10:00,54.41,54.46,54.41,54.46,11000.0,46.2536,46.2961,46.2536,46.2961,11000.0
2010-03-09 11:20:00,54.47,54.5,54.47,54.5,4600.0,46.3046,46.3301,46.3046,46.3301,4600.0
2010-03-09 11:30:00,54.49,54.56,54.48,54.52,8100.0,46.3216,46.3811,46.3131,46.3471,8100.0
2010-03-09 11:40:00,54.51,54.51,54.47,54.51,9500.0,46.3386,46.3386,46.3046,46.3386,9500.0
2010-03-09 11:50:00,54.54,54.58,54.54,54.55,5300.0,46.3641,46.3981,46.3641,46.3726,5300.0
2010-03-09 12:00:00,54.56,54.56,54.54,54.54,1200.0,46.3811,46.3811,46.3641,46.3641,1200.0
2010-03-09 12:10:00,54.56,54.61,54.56,54.6,5100.0,46.3811,46.4236,46.3811,46.4151,5100.0
2010-03-09 12:20:00,54.6,54.65,54.6,54.65,6300.0,46.4151,46.4576,46.4151,46.4576,6300.0
2010-03-09 12:30:00,54.63,54.65,54.62,54.64,3600.0,46.4406,46.4576,46.4321,46.4491,3600.0
2010-03-09 12:40:00,54.63,54.64,54.6,54.61,7200.0,46.4406,46.4491,46.4151,46.4236,7200.0
2010-03-09 12:50:00,54.63,54.67,54.63,54.67,7300.0,46.4406,46.4746,46.4406,46.4746,7300.0
2010-03-09 13:00:00,54.68,54.7,54.65,54.66,10400.0,46.4831,46.5001,46.4576,46.4661,10400.0
2010-03-09 13:10:00,54.66,54.68,54.66,54.68,3200.0,46.4661,46.4831,46.4661,46.4831,3200.0
2010-03-09 13:20:00,54.67,54.68,54.65,54.68,9200.0,46.4746,46.4831,46.4576,46.4831,9200.0
2010-03-09 13:30:00,54.69,54.69,54.64,54.65,5000.0,46.4916,46.4916,46.4491,46.4576,5000.0
2010-03-09 13:40:00,54.64,54.64,54.58,54.63,8200.0,46.4491,46.4491,46.3981,46.4406,8200.0
2010-03-09 13:50:00,54.62,54.65,54.6,54.6,3900.0,46.4321,46.4576,46.4151,46.4151,3900.0
2010-03-09 14:00:00,54.61,54.64,54.61,54.64,2300.0,46.4236,46.4491,46.4236,46.4491,2300.0
2010-03-09 14:10:00,54.63,54.66,54.63,54.66,6500.0,46.4406,46.4661,46.4406,46.4661,6500.0
2010-03-09 14:20:00,54.65,54.66,54.64,54.65,6200.0,46.4576,46.4661,46.4491,46.4576,6200.0
2010-03-09 14:30:00,54.68,54.68,54.58,54.59,16600.0,46.4831,46.4831,46.3981,46.4066,16600.0
2010-03-09 14:40:00,54.6,54.6,54.54,54.55,6600.0,46.4151,46.4151,46.3641,46.3726,6600.0
2010-03-09 14:50:00,54.56,54.56,54.47,54.5,10600.0,46.3811,46.3811,46.3046,46.3301,10600.0
2010-03-09 15:00:00,54.49,54.52,54.47,54.49,10500.0,46.3216,46.3471,46.3046,46.3216,10500.0
2010-03-09 15:10:00,54.49,54.49,54.33,54.36,16600.0,46.3216,46.3216,46.1856,46.2111,16600.0
2010-03-09 15:20:00,54.36,54.37,54.24,54.34,44100.0,46.2111,46.2196,46.1091,46.1941,44100.0
2010-03-09 15:30:00,54.33,54.39,54.32,54.39,6800.0,46.1856,46.2366,46.1771,46.2366,6800.0
2010-03-09 15:40:00,54.39,54.45,54.34,54.35,15400.0,46.2366,46.2876,46.1941,46.2026,15400.0
2010-03-09 15:50:00,54.36,54.45,54.36,54.42,27300.0,46.2111,46.2876,46.2111,46.2621,27300.0
2010-03-10 09:30:00,54.5,54.55,54.43,54.52,19100.0,46.3301,46.3726,46.2706,46.3471,19100.0
2010-03-10 09:40:00,54.54,54.58,54.54,54.55,4900.0,46.3641,46.3981,46.3641,46.3726,4900.0
2010-03-10 09:50:00,54.57,54.57,54.51,54.52,5600.0,46.3896,46.3896,46.3386,46.3471,5600.0
2010-03-10 10:00:00,54.53,54.64,54.53,54.62,4400.0,46.3556,46.4491,46.3556,46.4321,4400.0
2010-03-10 10:10:00,54.64,54.69,54.59,54.6,12300.0,46.4491,46.4916,46.4066,46.4151,12300.0
2010-03-10 10:20:00,54.62,54.67,54.6,54.67,2700.0,46.4321,46.4746,46.4151,46.4746,2700.0
2010-03-10 10:30:00,54.7,54.76,54.69,54.75,9400.0,46.5001,46.5511,46.4916,46.5426,9400.0
2010-03-10 10:40:00,54.73,54.76,54.7,54.7,6600.0,46.5256,46.5511,46.5001,46.5001,6600.0
2010-03-10 10:50:00,54.71,54.75,54.71,54.73,6300.0,46.5086,46.5426,46.5086,46.5256,6300.0
2010-03-10 11:00:00,54.74,54.79,54.74,54.77,3000.0,46.5341,46.5766,46.5341,46.5596,3000.0
2010-03-10 11:10:00,54.75,54.77,54.73,54.77,7700.0,46.5426,46.5596,46.5256,46.5596,7700.0
2010-03-10 11:20:00,54.77,54.78,54.74,54.74,6600.0,46.5596,46.5681,46.5341,46.5341,6600.0
2010-03-10 11:30:00,54.75,54.79,54.73,54.73,4700.0,46.5426,46.5766,46.5256,46.5256,4700.0
2010-03-10 11:40:00,54.72,54.72,54.65,54.66,4100.0,46.5171,46.5171,46.4576,46.4661,4100.0
2010-03-10 11:50:00,54.66,54.73,54.65,54.73,5700.0,46.4661,46.5256,46.4576,46.5256,5700.0
2010-03-10 12:00:00,54.71,54.71,54.59,54.59,10700.0,46.5086,46.5086,46.4066,46.4066,10700.0
2010-03-10 12:10:00,54.56,54.58,54.51,54.51,3000.0,46.3811,46.3981,46.3386,46.3386,3000.0
2010-03-10 12:20:00,54.55,54.59,54.49,54.5,3900.0,46.3726,46.4066,46.3216,46.3301,3900.0
2010-03-10 12:30:00,54.47,54.52,54.43,54.52,4400.0,46.3046,46.3471,46.2706,46.3471,4400.0
2010-03-10 12:40:00,54.53,54.57,54.53,54.57,1500.0,46.3556,46.3896,46.3556,46.3896,1500.0
2010-03-10 12:50:00,54.55,54.63,54.55,54.61,1300.0,46.3726,46.4406,46.3726,46.4236,1300.0
2010-03-10 13:00:00,54.61,54.62,54.58,54.58,3900.0,46.4236,46.4321,46.3981,46.3981,3900.0
2010-03-10 13:10:00,54.59,54.67,54.59,54.65,2900.0,46.4066,46.4746,46.4066,46.4576,2900.0
2010-03-10 13:20:00,54.64,54.66,54.6,54.6,15800.0,46.4491,46.4661,46.4151,46.4151,15800.0
2010-03-10 13:30:00,54.61,54.64,54.61,54.61,1600.0,46.4236,46.4491,46.4236,46.4236,1600.0
2010-03-10 13:40:00,54.64,54.67,54.63,54.64,9900.0,46.4491,46.4746,46.4406,46.4491,9900.0
2010-03-10 13:50:00,54.61,54.61,54.57,54.57,2900.0,46.4236,46.4236,46.3896,46.3896,2900.0
2010-03-10 14:00:00,54.57,54.68,54.56,54.68,3500.0,46.3896,46.4831,46.3811,46.4831,3500.0
2010-03-10 14:10:00,54.67,54.75,54.65,54.74,3800.0,46.4746,46.5426,46.4576,46.5341,3800.0
2010-03-10 14:20:00,54.73,54.75,54.72,54.74,12800.0,46.5256,46.5426,46.5171,46.5341,12800.0
2010-03-10 14:30:00,54.75,54.75,54.73,54.74,4400.0,46.5426,46.5426,46.5256,46.5341,4400.0
2010-03-10 14:40:00,54.73,54.78,54.73,54.78,12100.0,46.5256,46.5681,46.5256,46.5681,12100.0
2010-03-10 14:50:00,54.77,54.77,54.69,54.69,7500.0,46.5596,46.5596,46.4916,46.4916,7500.0
2010-03-10 15:00:00,54.7,54.72,54.66,54.72,6500.0,46.5001,46.5171,46.4661,46.5171,6500.0
2010-03-10 15:10:00,54.74,54.77,54.72,54.73,9800.0,46.5341,46.5596,46.5171,46.5256,9800.0
2010-03-10 15:20:00,54.73,54.75,54.62,54.62,17600.0,46.5256,46.5426,46.4321,46.4321,17600.0
2010-03-10 15:30:00,54.62,54.63,54.55,54.61,17100.0,46.4321,46.4406,46.3726,46.4236,17100.0
2010-03-10 15:40:00,54.6,54.67,54.6,54.64,9600.0,46.4151,46.4746,46.4151,46.4491,9600.0
2010-03-10 15:50:00,54.65,54.72,54.65,54.68,7000.0,46.4576,46.5171,46.4576,46.4831,7000.0
2010-03-11 09:30:00,54.5,54.56,54.45,54.45,6100.0,46.3301,46.3811,46.2876,46.2876,6100.0
2010-03-11 09:40:00,54.46,54.55,54.46,54.5,4500.0,46.2961,46.3726,46.2961,46.3301,4500.0
2010-03-11 09:50:00,54.45,54.49,54.41,54.47,3600.0,46.2876,46.3216,46.2536,46.3046,3600.0
2010-03-11 10:00:00,54.51,54.63,54.51,54.6,5700.0,46.3386,46.4406,46.3386,46.4151,5700.0
2010-03-11 10:10:00,54.61,54.62,54.54,54.58,3000.0,46.4236,46.4321,46.3641,46.3981,3000.0
2010-03-11 10:20:00,54.57,54.61,54.55,54.61,4100.0,46.3896,46.4236,46.3726,46.4236,4100.0
2010-03-11 10:30:00,54.61,54.63,54.6,54.62,1300.0,46.4236,46.4406,46.4151,46.4321,1300.0
2010-03-11 10:40:00,54.64,54.67,54.64,54.67,5700.0,46.4491,46.4746,46.4491,46.4746,5700.0
2010-03-11 10:50:00,54.68,54.72,54.68,54.69,900.0,46.4831,46.5171,46.4831,46.4916,900.0
2010-03-11 11:00:00,54.71,54.71,54.65,54.67,3900.0,46.5086,46.5086,46.4576,46.4746,3900.0
2010-03-11 11:10:00,54.64,54.67,54.64,54.66,2200.0,46.4491,46.4746,46.4491,46.4661,2200.0
2010-03-11 11:20:00,54.67,54.69,54.66,54.66,1200.0,46.4746,46.4916,46.4661,46.4661,1200.0
2010-03-11 11:30:00,54.65,54.65,54.6,54.6,6900.0,46.4576,46.4576,46.4151,46.4151,6900.0
2010-03-11 11:40:00,54.59,54.65,54.58,54.64,5300.0,46.4066,46.4576,46.3981,46.4491,5300.0
2010-03-11 11:50:00,54.65,54.66,54.63,54.63,2100.0,46.4576,46.4661,46.4406,46.4406,2100.0
2010-03-11 12:00:00,54.66,54.67,54.6,54.6,22200.0,46.4661,46.4746,46.4151,46.4151,22200.0
2010-03-11 12:10:00,54.62,54.62,54.53,54.54,7800.0,46.4321,46.4321,46.3556,46.3641,7800.0
2010-03-11 12:20:00,54.53,54.55,54.52,54.53,3900.0,46.3556,46.3726,46.3471,46.3556,3900.0
2010-03-11 12:30:00,54.53,54.56,54.5,54.56,6100.0,46.3556,46.3811,46.3301,46.3811,6100.0
2010-03-11 12:40:00,54.55,54.6,54.55,54.6,4000.0,46.3726,46.4151,46.3726,46.4151,4000.0
2010-03-11 12:50:00,54.58,54.62,54.58,54.62,5900.0,46.3981,46.4321,46.3981,46.4321,5900.0
2010-03-11 13:00:00,54.62,54.66,54.62,54.65,4700.0,46.4321,46.4661,46.4321,46.4576,4700.0
2010-03-11 13:10:00,54.66,54.66,54.64,54.64,800.0,46.4661,46.4661,46.4491,46.4491,800.0
2010-03-11 13:20:00,54.64,54.64,54.63,54.64,800.0,46.4491,46.4491,46.4406,46.4491,800.0
2010-03-11 13:30:00,54.65,54.68,54.64,54.66,6000.0,46.4576,46.4831,46.4491,46.4661,6000.0
2010-03-11 13:40:00,54.66,54.7,54.64,54.69,9100.0,46.4661,46.5001,46.4491,46.4916,9100.0
2010-03-11 13:50:00,54.67,54.67,54.62,54.63,2800.0,46.4746,46.4746,46.4321,46.4406,2800.0
2010-03-11 14:00:00,54.62,54.63,54.57,54.58,4800.0,46.4321,46.4406,46.3896,46.3981,4800.0
2010-03-11 14:10:00,54.58,54.63,54.58,54.61,5200.0,46.3981,46.4406,46.3981,46.4236,5200.0
2010-03-11 14:20:00,54.61,54.63,54.6,54.6,2800.0,46.4236,46.4406,46.4151,46.4151,2800.0
2010-03-11 14:30:00,54.62,54.66,54.6,54.66,8800.0,46.4321,46.4661,46.4151,46.4661,8800.0
2010-03-11 14:40:00,54.66,54.68,54.63,54.67,4000.0,46.4661,46.4831,46.4406,46.4746,4000.0
2010-03-11 14:50:00,54.67,54.67,54.65,54.65,7500.0,46.4746,46.4746,46.4576,46.4576,7500.0
2010-03-11 15:00:00,54.67,54.78,54.65,54.76,12100.0,46.4746,46.5681,46.4576,46.5511,12100.0
2010-03-11 15:10:00,54.77,54.83,54.77,54.82,6500.0,46.5596,46.6107,46.5596,46.6022,6500.0
2010-03-11 15:20:00,54.79,54.8,54.77,54.8,2100.0,46.5766,46.5852,46.5596,46.5852,2100.0
2010-03-11 15:30:00,54.78,54.8,54.76,54.77,14200.0,46.5681,46.5852,46.5511,46.5596,14200.0
2010-03-11 15:40:00,54.79,54.84,54.79,54.83,14100.0,46.5766,46.6192,46.5766,46.6107,14100.0
2010-03-11 15:50:00,54.85,54.9,54.85,54.9,7700.0,46.6277,46.6702,46.6277,46.6702,7700.0
2010-03-12 09:30:00,55.09,55.16,54.94,55.0,32400.0,46.8317,46.8912,46.7042,46.7552,32400.0
2010-03-12 09:40:00,54.96,55.02,54.93,55.02,16700.0,46.7212,46.7722,46.6957,46.7722,16700.0
2010-03-12 09:50:00,55.03,55.07,54.96,55.04,9500.0,46.7807,46.8147,46.7212,46.7892,9500.0
2010-03-12 10:00:00,55.0,55.01,54.82,54.86,10900.0,46.7552,46.7637,46.6022,46.6362,10900.0
2010-03-12 10:10:00,54.86,54.89,54.79,54.82,5000.0,46.6362,46.6617,46.5766,46.6022,5000.0
2010-03-12 10:20:00,54.79,54.87,54.77,54.87,3700.0,46.5766,46.6447,46.5596,46.6447,3700.0
2010-03-12 10:30:00,54.89,54.91,54.82,54.91,2600.0,46.6617,46.6787,46.6022,46.6787,2600.0
2010-03-12 10:40:00,54.92,54.92,54.83,54.84,4800.0,46.6872,46.6872,46.6107,46.6192,4800.0
2010-03-12 10:50:00,54.87,54.91,54.85,54.9,3200.0,46.6447,46.6787,46.6277,46.6702,3200.0
2010-03-12 11:00:00,54.87,54.9,54.87,54.88,4200.0,46.6447,46.6702,46.6447,46.6532,4200.0
2010-03-12 11:10:00,54.93,54.99,54.93,54.97,9300.0,46.6957,46.7467,46.6957,46.7297,9300.0
2010-03-12 11:20:00,54.99,55.03,54.99,55.0,3600.0,46.7467,46.7807,46.7467,46.7552,3600.0
2010-03-12 11:30:00,55.0,55.0,54.96,54.96,2400.0,46.7552,46.7552,46.7212,46.7212,2400.0
2010-03-12 11:40:00,54.98,55.0,54.97,54.97,1700.0,46.7382,46.7552,46.7297,46.7297,1700.0
2010-03-12 11:50:00,54.98,54.98,54.93,54.96,5300.0,46.7382,46.7382,46.6957,46.7212,5300.0
2010-03-12 12:00:00,54.93,54.96,54.9,54.94,7700.0,46.6957,46.7212,46.6702,46.7042,7700.0
2010-03-12 12:10:00,54.94,54.96,54.93,54.95,4900.0,46.7042,46.7212,46.6957,46.7127,4900.0
2010-03-12 12:20:00,54.97,54.99,54.97,54.97,400.0,46.7297,46.7467,46.7297,46.7297,400.0
2010-03-12 12:30:00,54.96,54.96,54.87,54.89,2400.0,46.7212,46.7212,46.6447,46.6617,2400.0
2010-03-12 12:40:00,54.89,54.94,54.89,54.94,1500.0,46.6617,46.7042,46.6617,46.7042,1500.0
2010-03-12 12:50:00,54.93,54.95,54.9,54.94,47400.0,46.6957,46.7127,46.6702,46.7042,47400.0
2010-03-12 13:00:00,54.95,54.97,54.95,54.96,2600.0,46.7127,46.7297,46.7127,46.7212,2600.0
2010-03-12 13:10:00,54.97,55.0,54.97,54.98,1200.0,46.7297,46.7552,46.7297,46.7382,1200.0
2010-03-12 13:20:00,54.98,54.98,54.96,54.96,1900.0,46.7382,46.7382,46.7212,46.7212,1900.0
2010-03-12 13:30:00,54.97,55.0,54.97,55.0,1800.0,46.7297,46.7552,46.7297,46.7552,1800.0
2010-03-12 13:40:00,54.97,54.97,54.96,54.97,900.0,46.7297,46.7297,46.7212,46.7297,900.0
2010-03-12 13:50:00,54.98,54.99,54.93,54.98,3800.0,46.7382,46.7467,46.6957,46.7382,3800.0
2010-03-12 14:00:00,55.0,55.02,55.0,55.01,5400.0,46.7552,46.7722,46.7552,46.7637,5400.0
2010-03-12 14:10:00,55.02,55.02,54.99,55.0,3600.0,46.7722,46.7722,46.7467,46.7552,3600.0
2010-03-12 14:20:00,55.0,55.0,54.97,54.97,2700.0,46.7552,46.7552,46.7297,46.7297,2700.0
2010-03-12 14:30:00,54.97,54.98,54.93,54.93,12300.0,46.7297,46.7382,46.6957,46.6957,12300.0
2010-03-12 14:40:00,54.95,54.97,54.93,54.97,17700.0,46.7127,46.7297,46.6957,46.7297,17700.0
2010-03-12 14:50:00,54.95,54.98,54.95,54.97,3800.0,46.7127,46.7382,46.7127,46.7297,3800.0
2010-03-12 15:00:00,54.98,54.99,54.94,54.96,32900.0,46.7382,46.7467,46.7042,46.7212,32900.0
2010-03-12 15:10:00,54.97,54.97,54.91,54.92,7500.0,46.7297,46.7297,46.6787,46.6872,7500.0
2010-03-12 15:20:00,54.88,54.92,54.87,54.87,11400.0,46.6532,46.6872,46.6447,46.6447,11400.0
2010-03-12 15:30:00,54.88,54.95,54.88,54.95,6400.0,46.6532,46.7127,46.6532,46.7127,6400.0
2010-03-12 15:40:00,54.96,55.01,54.96,55.0,8500.0,46.7212,46.7637,46.7212,46.7552,8500.0
2010-03-12 15:50:00,55.0,55.0,54.96,54.96,18100.0,46.7552,46.7552,46.7212,46.7212,18100.0
2010-03-15 09:30:00,54.92,54.94,54.86,54.89,6600.0,46.6872,46.7042,46.6362,46.6617,6600.0
2010-03-15 09:40:00,54.87,54.96,54.85,54.95,3500.0,46.6447,46.7212,46.6277,46.7127,3500.0
2010-03-15 09:50:00,55.02,55.02,54.87,54.88,1700.0,46.7722,46.7722,46.6447,46.6532,1700.0
2010-03-15 10:00:00,54.82,54.85,54.79,54.84,5600.0,46.6022,46.6277,46.5766,46.6192,5600.0
2010-03-15 10:10:00,54.8,54.84,54.78,54.84,5900.0,46.5852,46.6192,46.5681,46.6192,5900.0
2010-03-15 10:20:00,54.87,54.91,54.84,54.85,4700.0,46.6447,46.6787,46.6192,46.6277,4700.0
2010-03-15 10:30:00,54.86,54.86,54.82,54.82,2200.0,46.6362,46.6362,46.6022,46.6022,2200.0
2010-03-15 10:40:00,54.84,54.84,54.78,54.78,9900.0,46.6192,46.6192,46.5681,46.5681,9900.0
2010-03-15 10:50:00,54.78,54.8,54.76,54.77,1900.0,46.5681,46.5852,46.5511,46.5596,1900.0
2010-03-15 11:00:00,54.79,54.79,54.67,54.69,5500.0,46.5766,46.5766,46.4746,46.4916,5500.0
2010-03-15 11:10:00,54.69,54.69,54.58,54.61,12200.0,46.4916,46.4916,46.3981,46.4236,12200.0
2010-03-15 11:20:00,54.59,54.63,54.56,54.63,2400.0,46.4066,46.4406,46.3811,46.4406,2400.0
2010-03-15 11:30:00,54.61,54.63,54.58,54.59,4000.0,46.4236,46.4406,46.3981,46.4066,4000.0
2010-03-15 11:40:00,54.62,54.64,54.6,54.64,3500.0,46.4321,46.4491,46.4151,46.4491,3500.0
2010-03-15 11:50:00,54.6,54.64,54.59,54.63,11000.0,46.4151,46.4491,46.4066,46.4406,11000.0
2010-03-15 12:00:00,54.62,54.62,54.58,54.62,3000.0,46.4321,46.4321,46.3981,46.4321,3000.0
2010-03-15 12:10:00,54.63,54.65,54.6,54.63,11800.0,46.4406,46.4576,46.4151,46.4406,11800.0
2010-03-15 12:20:00,54.65,54.67,54.64,54.64,1400.0,46.4576,46.4746,46.4491,46.4491,1400.0
2010-03-15 12:30:00,54.65,54.67,54.63,54.67,4400.0,46.4576,46.4746,46.4406,46.4746,4400.0
2010-03-15 12:40:00,54.7,54.71,54.68,54.68,1900.0,46.5001,46.5086,46.4831,46.4831,1900.0
2010-03-15 12:50:00,54.68,54.71,54.68,54.7,3500.0,46.4831,46.5086,46.4831,46.5001,3500.0
2010-03-15 13:00:00,54.7,54.7,54.68,54.7,3100.0,46.5001,46.5001,46.4831,46.5001,3100.0
2010-03-15 13:10:00,54.7,54.7,54.67,54.67,2400.0,46.5001,46.5001,46.4746,46.4746,2400.0
2010-03-15 13:20:00,54.69,54.7,54.68,54.69,3000.0,46.4916,46.5001,46.4831,46.4916,3000.0
2010-03-15 13:30:00,54.68,54.73,54.68,54.73,4500.0,46.4831,46.5256,46.4831,46.5256,4500.0
2010-03-15 13:40:00,54.73,54.73,54.72,54.72,1200.0,46.5256,46.5256,46.5171,46.5171,1200.0
2010-03-15 13:50:00,54.72,54.75,54.72,54.73,4800.0,46.5171,46.5426,46.5171,46.5256,4800.0
2010-03-15 14:00:00,54.72,54.72,54.66,54.66,2000.0,46.5171,46.5171,46.4661,46.4661,2000.0
2010-03-15 14:10:00,54.67,54.68,54.66,54.68,5400.0,46.4746,46.4831,46.4661,46.4831,5400.0
2010-03-15 14:20:00,54.69,54.69,54.68,54.69,4200.0,46.4916,46.4916,46.4831,46.4916,4200.0
2010-03-15 14:30:00,54.69,54.69,54.63,54.68,6700.0,46.4916,46.4916,46.4406,46.4831,6700.0
2010-03-15 14:40:00,54.69,54.76,54.68,54.74,5500.0,46.4916,46.5511,46.4831,46.5341,5500.0
2010-03-15 14:50:00,54.74,54.8,54.74,54.77,2000.0,46.5341,46.5852,46.5341,46.5596,2000.0
2010-03-15 15:00:00,54.78,54.8,54.76,54.77,7700.0,46.5681,46.5852,46.5511,46.5596,7700.0
2010-03-15 15:10:00,54.79,54.85,54.79,54.83,8000.0,46.5766,46.6277,46.5766,46.6107,8000.0
2010-03-15 15:20:00,54.83,54.9,54.82,54.89,12000.0,46.6107,46.6702,46.6022,46.6617,12000.0
2010-03-15 15:30:00,54.91,54.91,54.86,54.9,67400.0,46.6787,46.6787,46.6362,46.6702,67400.0
2010-03-15 15:40:00,54.91,55.0,54.91,54.99,12200.0,46.6787,46.7552,46.6787,46.7467,12200.0
2010-03-15 15:50:00,54.99,54.99,54.93,54.97,13100.0,46.7467,46.7467,46.6957,46.7297,13100.0
2010-03-16 09:30:00,55.16,55.16,55.03,55.08,13000.0,46.8912,46.8912,46.7807,46.8232,13000.0
2010-03-16 09:40:00,55.04,55.04,54.97,55.0,4100.0,46.7892,46.7892,46.7297,46.7552,4100.0
2010-03-16 09:50:00,54.97,55.02,54.97,55.02,15100.0,46.7297,46.7722,46.7297,46.7722,15100.0
2010-03-16 10:00:00,55.05,55.09,55.03,55.07,7600.0,46.7977,46.8317,46.7807,46.8147,7600.0
2010-03-16 10:10:00,55.05,55.06,55.02,55.02,2500.0,46.7977,46.8062,46.7722,46.7722,2500.0
2010-03-16 10:20:00,55.01,55.08,54.98,55.07,9300.0,46.7637,46.8232,46.7382,46.8147,9300.0
2010-03-16 10:30:00,55.07,55.1,55.07,55.1,4100.0,46.8147,46.8402,46.8147,46.8402,4100.0
2010-03-16 10:40:00,55.07,55.12,55.05,55.08,18200.0,46.8147,46.8572,46.7977,46.8232,18200.0
2010-03-16 10:50:00,55.09,55.22,55.09,55.22,6500.0,46.8317,46.9422,46.8317,46.9422,6500.0
2010-03-16 11:00:00,55.21,55.24,55.2,55.21,6200.0,46.9337,46.9592,46.9252,46.9337,6200.0
2010-03-16 11:10:00,55.19,55.23,55.17,55.23,7300.0,46.9167,46.9507,46.8997,46.9507,7300.0
2010-03-16 11:20:00,55.25,55.26,55.24,55.24,2000.0,46.9677,46.9762,46.9592,46.9592,2000.0
2010-03-16 11:30:00,55.24,55.24,55.2,55.22,6900.0,46.9592,46.9592,46.9252,46.9422,6900.0
2010-03-16 11:40:00,55.24,55.25,55.22,55.24,3500.0,46.9592,46.9677,46.9422,46.9592,3500.0
2010-03-16 11:50:00,55.22,55.23,55.2,55.21,3400.0,46.9422,46.9507,46.9252,46.9337,3400.0
2010-03-16 12:00:00,55.22,55.24,55.21,55.22,2700.0,46.9422,46.9592,46.9337,46.9422,2700.0
2010-03-16 12:10:00,55.23,55.23,55.21,55.21,9000.0,46.9507,46.9507,46.9337,46.9337,9000.0
2010-03-16 12:20:00,55.22,55.22,55.19,55.21,8900.0,46.9422,46.9422,46.9167,46.9337,8900.0
2010-03-16 12:30:00,55.22,55.23,55.19,55.19,4000.0,46.9422,46.9507,46.9167,46.9167,4000.0
2010-03-16 12:40:00,55.18,55.19,55.16,55.18,3600.0,46.9082,46.9167,46.8912,46.9082,3600.0
2010-03-16 12:50:00,55.18,55.19,55.16,55.17,21100.0,46.9082,46.9167,46.8912,46.8997,21100.0
2010-03-16 13:00:00,55.17,55.19,55.17,55.19,1400.0,46.8997,46.9167,46.8997,46.9167,1400.0
2010-03-16 13:10:00,55.18,55.18,55.15,55.15,4800.0,46.9082,46.9082,46.8827,46.8827,4800.0
2010-03-16 13:20:00,55.15,55.16,55.14,55.14,1900.0,46.8827,46.8912,46.8742,46.8742,1900.0
2010-03-16 13:30:00,55.16,55.16,55.14,55.14,4000.0,46.8912,46.8912,46.8742,46.8742,4000.0
2010-03-16 13:40:00,55.15,55.17,55.14,55.14,2200.0,46.8827,46.8997,46.8742,46.8742,2200.0
2010-03-16 13:50:00,55.13,55.15,55.12,55.15,1900.0,46.8657,46.8827,46.8572,46.8827,1900.0
2010-03-16 14:00:00,55.11,55.13,55.1,55.1,1500.0,46.8487,46.8657,46.8402,46.8402,1500.0
2010-03-16 14:10:00,55.09,55.24,55.09,55.21,5100.0,46.8317,46.9592,46.8317,46.9337,5100.0
2010-03-16 14:20:00,55.2,55.31,55.19,55.27,6800.0,46.9252,47.0187,46.9167,46.9847,6800.0
2010-03-16 14:30:00,55.24,55.24,55.1,55.13,8900.0,46.9592,46.9592,46.8402,46.8657,8900.0
2010-03-16 14:40:00,55.12,55.16,55.07,55.14,8000.0,46.8572,46.8912,46.8147,46.8742,8000.0
2010-03-16 14:50:00,55.13,55.21,55.09,55.21,4100.0,46.8657,46.9337,46.8317,46.9337,4100.0
2010-03-16 15:00:00,55.2,55.24,55.18,55.18,6400.0,46.9252,46.9592,46.9082,46.9082,6400.0
2010-03-16 15:10:00,55.2,55.28,55.18,55.27,24700.0,46.9252,46.9932,46.9082,46.9847,24700.0
2010-03-16 15:20:00,55.24,55.28,55.24,55.27,6000.0,46.9592,46.9932,46.9592,46.9847,6000.0
2010-03-16 15:30:00,55.26,55.31,55.24,55.29,5500.0,46.9762,47.0187,46.9592,47.0017,5500.0
2010-03-16 15:40:00,55.29,55.31,55.26,55.27,14100.0,47.0017,47.0187,46.9762,46.9847,14100.0
2010-03-16 15:50:00,55.28,55.37,55.28,55.34,18100.0,46.9932,47.0697,46.9932,47.0442,18100.0
2010-03-17 09:30:00,55.48,55.52,55.46,55.51,10400.0,47.1632,47.1972,47.1462,47.1887,10400.0
2010-03-17 09:40:00,55.51,55.57,55.51,55.56,2100.0,47.1887,47.2397,47.1887,47.2312,2100.0
2010-03-17 09:50:00,55.56,55.6,55.51,55.59,4400.0,47.2312,47.2652,47.1887,47.2567,4400.0
2010-03-17 10:00:00,55.62,55.63,55.57,55.6,2900.0,47.2822,47.2907,47.2397,47.2652,2900.0
2010-03-17 10:10:00,55.56,55.59,55.53,55.57,11700.0,47.2312,47.2567,47.2057,47.2397,11700.0
2010-03-17 10:20:00,55.59,55.59,55.5,55.51,8100.0,47.2567,47.2567,47.1802,47.1887,8100.0
2010-03-17 10:30:00,55.53,55.53,55.5,55.5,4500.0,47.2057,47.2057,47.1802,47.1802,4500.0
2010-03-17 10:40:00,55.53,55.55,55.52,55.54,2700.0,47.2057,47.2227,47.1972,47.2142,2700.0
2010-03-17 10:50:00,55.54,55.55,55.52,55.55,6600.0,47.2142,47.2227,47.1972,47.2227,6600.0
2010-03-17 11:00:00,55.56,55.58,55.55,55.56,9800.0,47.2312,47.2482,47.2227,47.2312,9800.0
2010-03-17 11:10:00,55.56,55.61,55.56,55.6,1900.0,47.2312,47.2737,47.2312,47.2652,1900.0
2010-03-17 11:20:00,55.61,55.67,55.61,55.65,14600.0,47.2737,47.3247,47.2737,47.3077,14600.0
2010-03-17 11:30:00,55.65,55.65,55.63,55.63,7300.0,47.3077,47.3077,47.2907,47.2907,7300.0
2010-03-17 11:40:00,55.62,55.67,55.62,55.64,7100.0,47.2822,47.3247,47.2822,47.2992,7100.0
2010-03-17 11:50:00,55.62,55.66,55.62,55.62,7200.0,47.2822,47.3162,47.2822,47.2822,7200.0
2010-03-17 12:00:00,55.63,55.65,55.62,55.65,7700.0,47.2907,47.3077,47.2822,47.3077,7700.0
2010-03-17 12:10:00,55.64,55.65,55.61,55.63,21000.0,47.2992,47.3077,47.2737,47.2907,21000.0
2010-03-17 12:20:00,55.64,55.65,55.62,55.62,10300.0,47.2992,47.3077,47.2822,47.2822,10300.0
2010-03-17 12:30:00,55.62,55.64,55.6,55.6,4500.0,47.2822,47.2992,47.2652,47.2652,4500.0
2010-03-17 12:40:00,55.6,55.63,55.6,55.63,2800.0,47.2652,47.2907,47.2652,47.2907,2800.0
2010-03-17 12:50:00,55.64,55.66,55.64,55.66,11800.0,47.2992,47.3162,47.2992,47.3162,11800.0
2010-03-17 13:00:00,55.66,55.67,55.65,55.65,25400.0,47.3162,47.3247,47.3077,47.3077,25400.0
2010-03-17 13:10:00,55.65,55.67,55.64,55.67,39800.0,47.3077,47.3247,47.2992,47.3247,39800.0
2010-03-17 13:20:00,55.68,55.72,55.67,55.7,5000.0,47.3332,47.3672,47.3247,47.3502,5000.0
2010-03-17 13:30:00,55.72,55.8,55.72,55.78,13300.0,47.3672,47.4352,47.3672,47.4182,13300.0
2010-03-17 13:40:00,55.77,55.79,55.74,55.74,3100.0,47.4097,47.4267,47.3842,47.3842,3100.0
2010-03-17 13:50:00,55.73,55.76,55.73,55.76,5500.0,47.3757,47.4012,47.3757,47.4012,5500.0
2010-03-17 14:00:00,55.76,55.76,55.73,55.75,9400.0,47.4012,47.4012,47.3757,47.3927,9400.0
2010-03-17 14:10:00,55.76,55.77,55.74,55.77,14100.0,47.4012,47.4097,47.3842,47.4097,14100.0
2010-03-17 14:20:00,55.77,55.78,55.74,55.74,2500.0,47.4097,47.4182,47.3842,47.3842,2500.0
2010-03-17 14:30:00,55.74,55.75,55.66,55.67,9900.0,47.3842,47.3927,47.3162,47.3247,9900.0
2010-03-17 14:40:00,55.65,55.68,55.64,55.66,6800.0,47.3077,47.3332,47.2992,47.3162,6800.0
2010-03-17 14:50:00,55.65,55.65,55.56,55.56,23500.0,47.3077,47.3077,47.2312,47.2312,23500.0
2010-03-17 15:00:00,55.54,55.6,55.54,55.6,30600.0,47.2142,47.2652,47.2142,47.2652,30600.0
2010-03-17 15:10:00,55.58,55.6,55.47,55.48,24500.0,47.2482,47.2652,47.1547,47.1632,24500.0
2010-03-17 15:20:00,55.46,55.51,55.46,55.51,3000.0,47.1462,47.1887,47.1462,47.1887,3000.0
2010-03-17 15:30:00,55.51,55.53,55.46,55.52,12400.0,47.1887,47.2057,47.1462,47.1972,12400.0
2010-03-17 15:40:00,55.52,55.59,55.49,55.59,17700.0,47.1972,47.2567,47.1717,47.2567,17700.0
2010-03-17 15:50:00,55.58,55.62,55.56,55.61,21500.0,47.2482,47.2822,47.2312,47.2737,21500.0
2010-03-18 09:30:00,55.52,55.66,55.52,55.65,5900.0,47.1972,47.3162,47.1972,47.3077,5900.0
2010-03-18 09:40:00,55.58,55.61,55.57,55.57,3700.0,47.2482,47.2737,47.2397,47.2397,3700.0
2010-03-18 09:50:00,55.59,55.61,55.57,55.6,2500.0,47.2567,47.2737,47.2397,47.2652,2500.0
2010-03-18 10:00:00,55.62,55.64,55.55,55.55,2700.0,47.2822,47.2992,47.2227,47.2227,2700.0
2010-03-18 10:10:00,55.53,55.56,55.53,55.56,5000.0,47.2057,47.2312,47.2057,47.2312,5000.0
2010-03-18 10:20:00,55.59,55.61,55.55,55.56,4100.0,47.2567,47.2737,47.2227,47.2312,4100.0
2010-03-18 10:30:00,55.56,55.58,55.48,55.5,8800.0,47.2312,47.2482,47.1632,47.1802,8800.0
2010-03-18 10:40:00,55.49,55.54,55.48,55.54,2600.0,47.1717,47.2142,47.1632,47.2142,2600.0
2010-03-18 10:50:00,55.51,55.56,55.51,55.56,2300.0,47.1887,47.2312,47.1887,47.2312,2300.0
2010-03-18 11:00:00,55.57,55.6,55.55,55.58,3200.0,47.2397,47.2652,47.2227,47.2482,3200.0
2010-03-18 11:10:00,55.56,55.63,55.56,55.6,3600.0,47.2312,47.2907,47.2312,47.2652,3600.0
2010-03-18 11:20:00,55.62,55.64,55.6,55.6,13200.0,47.2822,47.2992,47.2652,47.2652,13200.0
2010-03-18 11:30:00,55.59,55.59,55.54,55.56,4600.0,47.2567,47.2567,47.2142,47.2312,4600.0
2010-03-18 11:40:00,55.48,55.5,55.46,55.48,3300.0,47.1632,47.1802,47.1462,47.1632,3300.0
2010-03-18 11:50:00,55.49,55.49,55.46,55.47,4100.0,47.1717,47.1717,47.1462,47.1547,4100.0
2010-03-18 12:00:00,55.45,55.45,55.38,55.43,5300.0,47.1377,47.1377,47.0782,47.1207,5300.0
2010-03-18 12:10:00,55.44,55.44,55.41,55.44,4000.0,47.1292,47.1292,47.1037,47.1292,4000.0
2010-03-18 12:20:00,55.45,55.46,55.43,55.45,10100.0,47.1377,47.1462,47.1207,47.1377,10100.0
2010-03-18 12:30:00,55.45,55.45,55.42,55.43,7000.0,47.1377,47.1377,47.1122,47.1207,7000.0
2010-03-18 12:40:00,55.42,55.46,55.41,55.45,3100.0,47.1122,47.1462,47.1037,47.1377,3100.0
2010-03-18 12:50:00,55.43,55.45,55.43,55.45,2600.0,47.1207,47.1377,47.1207,47.1377,2600.0
2010-03-18 13:00:00,55.45,55.46,55.45,55.46,2100.0,47.1377,47.1462,47.1377,47.1462,2100.0
2010-03-18 13:10:00,55.53,55.55,55.52,55.54,2700.0,47.2057,47.2227,47.1972,47.2142,2700.0
2010-03-18 13:20:00,55.51,55.53,55.51,55.53,5800.0,47.1887,47.2057,47.1887,47.2057,5800.0
2010-03-18 13:30:00,55.52,55.56,55.52,55.56,2300.0,47.1972,47.2312,47.1972,47.2312,2300.0
2010-03-18 13:40:00,55.56,55.56,55.54,55.54,8500.0,47.2312,47.2312,47.2142,47.2142,8500.0
2010-03-18 13:50:00,55.51,55.52,55.5,55.52,1900.0,47.1887,47.1972,47.1802,47.1972,1900.0
2010-03-18 14:00:00,55.52,55.52,55.5,55.52,2700.0,47.1972,47.1972,47.1802,47.1972,2700.0
2010-03-18 14:10:00,55.53,55.53,55.5,55.51,13500.0,47.2057,47.2057,47.1802,47.1887,13500.0
2010-03-18 14:20:00,55.51,55.51,55.5,55.51,9900.0,47.1887,47.1887,47.1802,47.1887,9900.0
2010-03-18 14:30:00,55.51,55.59,55.51,55.55,5200.0,47.1887,47.2567,47.1887,47.2227,5200.0
2010-03-18 14:40:00,55.55,55.55,55.47,55.48,5900.0,47.2227,47.2227,47.1547,47.1632,5900.0
2010-03-18 14:50:00,55.49,55.51,55.46,55.5,10100.0,47.1717,47.1887,47.1462,47.1802,10100.0
2010-03-18 15:00:00,55.51,55.51,55.49,55.5,5300.0,47.1887,47.1887,47.1717,47.1802,5300.0
2010-03-18 15:10:00,55.5,55.5,55.46,55.5,18300.0,47.1802,47.1802,47.1462,47.1802,18300.0
2010-03-18 15:20:00,55.5,55.54,55.49,55.54,3700.0,47.1802,47.2142,47.1717,47.2142,3700.0
2010-03-18 15:30:00,55.53,55.55,55.52,55.54,5900.0,47.2057,47.2227,47.1972,47.2142,5900.0
2010-03-18 15:40:00,55.53,55.56,55.51,55.55,12700.0,47.2057,47.2312,47.1887,47.2227,12700.0
2010-03-18 15:50:00,55.57,55.59,55.53,55.55,15100.0,47.2397,47.2567,47.2057,47.2227,15100.0
2010-03-19 09:30:00,55.7,55.7,55.57,55.64,4400.0,47.3502,47.3502,47.2397,47.2992,4400.0
2010-03-19 09:40:00,55.63,55.65,55.5,55.55,6500.0,47.2907,47.3077,47.1802,47.2227,6500.0
2010-03-19 09:50:00,55.54,55.56,55.51,55.53,15000.0,47.2142,47.2312,47.1887,47.2057,15000.0
2010-03-19 10:00:00,55.54,55.54,55.37,55.39,9300.0,47.2142,47.2142,47.0697,47.0867,9300.0
2010-03-19 10:10:00,55.4,55.4,55.31,55.36,3300.0,47.0952,47.0952,47.0187,47.0612,3300.0
2010-03-19 10:20:00,55.3,55.3,55.26,55.28,1000.0,47.0102,47.0102,46.9762,46.9932,1000.0
2010-03-19 10:30:00,55.28,55.28,55.18,55.25,7300.0,46.9932,46.9932,46.9082,46.9677,7300.0
2010-03-19 10:40:00,55.27,55.31,55.25,55.31,4200.0,46.9847,47.0187,46.9677,47.0187,4200.0
2010-03-19 10:50:00,55.29,55.29,55.23,55.23,4900.0,47.0017,47.0017,46.9507,46.9507,4900.0
2010-03-19 11:00:00,55.24,55.24,55.18,55.22,5800.0,46.9592,46.9592,46.9082,46.9422,5800.0
2010-03-19 11:10:00,55.22,55.22,55.06,55.08,7700.0,46.9422,46.9422,46.8062,46.8232,7700.0
2010-03-19 11:20:00,55.08,55.15,55.08,55.11,5300.0,46.8232,46.8827,46.8232,46.8487,5300.0
2010-03-19 11:30:00,55.1,55.13,55.07,55.1,7200.0,46.8402,46.8657,46.8147,46.8402,7200.0
2010-03-19 11:40:00,55.13,55.17,55.13,55.17,2700.0,46.8657,46.8997,46.8657,46.8997,2700.0
2010-03-19 11:50:00,55.2,55.21,55.18,55.2,8800.0,46.9252,46.9337,46.9082,46.9252,8800.0
2010-03-19 12:00:00,55.19,55.22,55.17,55.2,4000.0,46.9167,46.9422,46.8997,46.9252,4000.0
2010-03-19 12:10:00,55.21,55.22,55.12,55.12,3500.0,46.9337,46.9422,46.8572,46.8572,3500.0
2010-03-19 12:20:00,55.1,55.17,55.1,55.17,800.0,46.8402,46.8997,46.8402,46.8997,800.0
2010-03-19 12:30:00,55.12,55.15,55.12,55.15,3500.0,46.8572,46.8827,46.8572,46.8827,3500.0
2010-03-19 12:40:00,55.14,55.17,55.14,55.14,1800.0,46.8742,46.8997,46.8742,46.8742,1800.0
2010-03-19 12:50:00,55.13,55.14,55.12,55.14,900.0,46.8657,46.8742,46.8572,46.8742,900.0
2010-03-19 13:00:00,55.18,55.18,55.15,55.15,400.0,46.9082,46.9082,46.8827,46.8827,400.0
2010-03-19 13:10:00,55.16,55.16,55.15,55.15,8500.0,46.8912,46.8912,46.8827,46.8827,8500.0
2010-03-19 13:20:00,55.17,55.18,55.14,55.18,9100.0,46.8997,46.9082,46.8742,46.9082,9100.0
2010-03-19 13:30:00,55.17,55.17,55.12,55.12,7200.0,46.8997,46.8997,46.8572,46.8572,7200.0
2010-03-19 13:40:00,55.12,55.15,55.11,55.14,11400.0,46.8572,46.8827,46.8487,46.8742,11400.0
2010-03-19 13:50:00,55.13,55.16,55.13,55.15,5500.0,46.8657,46.8912,46.8657,46.8827,5500.0
2010-03-19 14:00:00,55.16,55.21,55.14,55.21,9200.0,46.8912,46.9337,46.8742,46.9337,9200.0
2010-03-19 14:10:00,55.2,55.2,55.16,55.19,14800.0,46.9252,46.9252,46.8912,46.9167,14800.0
2010-03-19 14:20:00,55.19,55.25,55.19,55.22,4900.0,46.9167,46.9677,46.9167,46.9422,4900.0
2010-03-19 14:30:00,55.22,55.23,55.17,55.19,2700.0,46.9422,46.9507,46.8997,46.9167,2700.0
2010-03-19 14:40:00,55.18,55.21,55.18,55.21,8900.0,46.9082,46.9337,46.9082,46.9337,8900.0
2010-03-19 14:50:00,55.19,55.19,55.15,55.15,10100.0,46.9167,46.9167,46.8827,46.8827,10100.0
2010-03-19 15:00:00,55.15,55.2,55.15,55.18,4300.0,46.8827,46.9252,46.8827,46.9082,4300.0
2010-03-19 15:10:00,55.18,55.18,55.16,55.18,17800.0,46.9082,46.9082,46.8912,46.9082,17800.0
2010-03-19 15:20:00,55.19,55.19,55.15,55.15,2800.0,46.9167,46.9167,46.8827,46.8827,2800.0
2010-03-19 15:30:00,55.15,55.15,54.99,55.03,12300.0,46.8827,46.8827,46.7467,46.7807,12300.0
2010-03-19 15:40:00,55.03,55.15,54.98,55.14,18200.0,46.7807,46.8827,46.7382,46.8742,18200.0
2010-03-19 15:50:00,55.14,55.17,55.12,55.15,10700.0,46.8742,46.8997,46.8572,46.8827,10700.0
2010-03-22 09:30:00,54.98,55.02,54.85,55.02,18000.0,46.7382,46.7722,46.6277,46.7722,18000.0
2010-03-22 09:40:00,54.98,55.2,54.98,55.19,6700.0,46.7382,46.9252,46.7382,46.9167,6700.0
2010-03-22 09:50:00,55.15,55.27,55.14,55.22,5500.0,46.8827,46.9847,46.8742,46.9422,5500.0
2010-03-22 10:00:00,55.22,55.28,55.17,55.22,6200.0,46.9422,46.9932,46.8997,46.9422,6200.0
2010-03-22 10:10:00,55.24,55.24,55.19,55.2,4800.0,46.9592,46.9592,46.9167,46.9252,4800.0
2010-03-22 10:20:00,55.23,55.43,55.23,55.41,22400.0,46.9507,47.1207,46.9507,47.1037,22400.0
2010-03-22 10:30:00,55.41,55.45,55.37,55.4,5300.0,47.1037,47.1377,47.0697,47.0952,5300.0
2010-03-22 10:40:00,55.4,55.44,55.4,55.44,2600.0,47.0952,47.1292,47.0952,47.1292,2600.0
2010-03-22 10:50:00,55.44,55.47,55.44,55.45,3700.0,47.1292,47.1547,47.1292,47.1377,3700.0
2010-03-22 11:00:00,55.47,55.51,55.46,55.5,35000.0,47.1547,47.1887,47.1462,47.1802,35000.0
2010-03-22 11:10:00,55.5,55.51,55.44,55.45,5100.0,47.1802,47.1887,47.1292,47.1377,5100.0
2010-03-22 11:20:00,55.47,55.48,55.45,55.46,2000.0,47.1547,47.1632,47.1377,47.1462,2000.0
2010-03-22 11:30:00,55.44,55.45,55.41,55.44,9000.0,47.1292,47.1377,47.1037,47.1292,9000.0
2010-03-22 11:40:00,55.42,55.48,55.41,55.47,4200.0,47.1122,47.1632,47.1037,47.1547,4200.0
2010-03-22 11:50:00,55.49,55.49,55.46,55.49,2500.0,47.1717,47.1717,47.1462,47.1717,2500.0
2010-03-22 12:00:00,55.51,55.51,55.45,55.46,4100.0,47.1887,47.1887,47.1377,47.1462,4100.0
2010-03-22 12:10:00,55.49,55.5,55.45,55.45,11800.0,47.1717,47.1802,47.1377,47.1377,11800.0
2010-03-22 12:20:00,55.46,55.51,55.45,55.5,2300.0,47.1462,47.1887,47.1377,47.1802,2300.0
2010-03-22 12:30:00,55.52,55.55,55.51,55.53,6300.0,47.1972,47.2227,47.1887,47.2057,6300.0
2010-03-22 12:40:00,55.54,55.54,55.51,55.51,600.0,47.2142,47.2142,47.1887,47.1887,600.0
2010-03-22 12:50:00,55.51,55.54,55.51,55.53,2700.0,47.1887,47.2142,47.1887,47.2057,2700.0
2010-03-22 13:00:00,55.57,55.65,55.57,55.65,1600.0,47.2397,47.3077,47.2397,47.3077,1600.0
2010-03-22 13:10:00,55.64,55.64,55.63,55.64,3300.0,47.2992,47.2992,47.2907,47.2992,3300.0
2010-03-22 13:20:00,55.64,55.65,55.6,55.6,4900.0,47.2992,47.3077,47.2652,47.2652,4900.0
2010-03-22 13:30:00,55.6,55.62,55.58,55.6,18600.0,47.2652,47.2822,47.2482,47.2652,18600.0
2010-03-22 13:40:00,55.58,55.6,55.57,55.59,7200.0,47.2482,47.2652,47.2397,47.2567,7200.0
2010-03-22 13:50:00,55.59,55.61,55.58,55.58,1200.0,47.2567,47.2737,47.2482,47.2482,1200.0
2010-03-22 14:00:00,55.57,55.59,55.54,55.55,4100.0,47.2397,47.2567,47.2142,47.2227,4100.0
2010-03-22 14:10:00,55.55,55.59,55.52,55.59,1500.0,47.2227,47.2567,47.1972,47.2567,1500.0
2010-03-22 14:20:00,55.56,55.6,55.56,55.59,6500.0,47.2312,47.2652,47.2312,47.2567,6500.0
2010-03-22 14:30:00,55.62,55.65,55.62,55.65,2500.0,47.2822,47.3077,47.2822,47.3077,2500.0
2010-03-22 14:40:00,55.68,55.71,55.67,55.69,13500.0,47.3332,47.3587,47.3247,47.3417,13500.0
2010-03-22 14:50:00,55.72,55.72,55.66,55.66,4300.0,47.3672,47.3672,47.3162,47.3162,4300.0
2010-03-22 15:00:00,55.68,55.7,55.63,55.63,4800.0,47.3332,47.3502,47.2907,47.2907,4800.0
2010-03-22 15:10:00,55.64,55.69,55.64,55.68,1700.0,47.2992,47.3417,47.2992,47.3332,1700.0
2010-03-22 15:20:00,55.69,55.73,55.69,55.7,8900.0,47.3417,47.3757,47.3417,47.3502,8900.0
2010-03-22 15:30:00,55.66,55.66,55.6,55.6,20400.0,47.3162,47.3162,47.2652,47.2652,20400.0
2010-03-22 15:40:00,55.62,55.65,55.62,55.65,78700.0,47.2822,47.3077,47.2822,47.3077,78700.0
2010-03-22 15:50:00,55.64,55.64,55.57,55.62,10800.0,47.2992,47.2992,47.2397,47.2822,10800.0
2010-03-23 09:30:00,55.69,55.7,55.54,55.55,12500.0,47.3417,47.3502,47.2142,47.2227,12500.0
2010-03-23 09:40:00,55.62,55.62,55.54,55.55,5800.0,47.2822,47.2822,47.2142,47.2227,5800.0
2010-03-23 09:50:00,55.54,55.65,55.53,55.65,10300.0,47.2142,47.3077,47.2057,47.3077,10300.0
2010-03-23 10:00:00,55.65,55.7,55.55,55.65,3800.0,47.3077,47.3502,47.2227,47.3077,3800.0
2010-03-23 10:10:00,55.67,55.75,55.67,55.73,17000.0,47.3247,47.3927,47.3247,47.3757,17000.0
2010-03-23 10:20:00,55.7,55.77,55.7,55.75,5900.0,47.3502,47.4097,47.3502,47.3927,5900.0
2010-03-23 10:30:00,55.75,55.75,55.67,55.68,8400.0,47.3927,47.3927,47.3247,47.3332,8400.0
2010-03-23 10:40:00,55.68,55.71,55.66,55.67,6400.0,47.3332,47.3587,47.3162,47.3247,6400.0
2010-03-23 10:50:00,55.68,55.7,55.55,55.56,11800.0,47.3332,47.3502,47.2227,47.2312,11800.0
2010-03-23 11:00:00,55.53,55.54,55.46,55.51,16500.0,47.2057,47.2142,47.1462,47.1887,16500.0
2010-03-23 11:10:00,55.51,55.58,55.51,55.56,12300.0,47.1887,47.2482,47.1887,47.2312,12300.0
2010-03-23 11:20:00,55.57,55.59,55.52,55.54,8800.0,47.2397,47.2567,47.1972,47.2142,8800.0
2010-03-23 11:30:00,55.58,55.6,55.56,55.58,6800.0,47.2482,47.2652,47.2312,47.2482,6800.0
2010-03-23 11:40:00,55.58,55.61,55.53,55.58,5800.0,47.2482,47.2737,47.2057,47.2482,5800.0
2010-03-23 11:50:00,55.61,55.66,55.61,55.64,7700.0,47.2737,47.3162,47.2737,47.2992,7700.0
2010-03-23 12:00:00,55.65,55.69,55.62,55.67,7900.0,47.3077,47.3417,47.2822,47.3247,7900.0
2010-03-23 12:10:00,55.67,55.72,55.64,55.65,8200.0,47.3247,47.3672,47.2992,47.3077,8200.0
2010-03-23 12:20:00,55.65,55.69,55.65,55.68,9400.0,47.3077,47.3417,47.3077,47.3332,9400.0
2010-03-23 12:30:00,55.69,55.69,55.62,55.64,6700.0,47.3417,47.3417,47.2822,47.2992,6700.0
2010-03-23 12:40:00,55.65,55.67,55.63,55.63,13800.0,47.3077,47.3247,47.2907,47.2907,13800.0
2010-03-23 12:50:00,55.64,55.68,55.63,55.67,4800.0,47.2992,47.3332,47.2907,47.3247,4800.0
2010-03-23 13:00:00,55.66,55.7,55.66,55.69,31100.0,47.3162,47.3502,47.3162,47.3417,31100.0
2010-03-23 13:10:00,55.68,55.69,55.67,55.68,6600.0,47.3332,47.3417,47.3247,47.3332,6600.0
2010-03-23 13:20:00,55.69,55.75,55.69,55.71,4200.0,47.3417,47.3927,47.3417,47.3587,4200.0
2010-03-23 13:30:00,55.72,55.73,55.71,55.72,12500.0,47.3672,47.3757,47.3587,47.3672,12500.0
2010-03-23 13:40:00,55.73,55.73,55.64,55.65,5300.0,47.3757,47.3757,47.2992,47.3077,5300.0
2010-03-23 13:50:00,55.66,55.68,55.63,55.63,1900.0,47.3162,47.3332,47.2907,47.2907,1900.0
2010-03-23 14:00:00,55.63,55.69,55.63,55.68,19800.0,47.2907,47.3417,47.2907,47.3332,19800.0
2010-03-23 14:10:00,55.69,55.71,55.69,55.7,5300.0,47.3417,47.3587,47.3417,47.3502,5300.0
2010-03-23 14:20:00,55.7,55.76,55.69,55.75,4000.0,47.3502,47.4012,47.3417,47.3927,4000.0
2010-03-23 14:30:00,55.74,55.76,55.72,55.73,16600.0,47.3842,47.4012,47.3672,47.3757,16600.0
2010-03-23 14:40:00,55.74,55.77,55.74,55.76,15300.0,47.3842,47.4097,47.3842,47.4012,15300.0
2010-03-23 14:50:00,55.74,55.75,55.72,55.75,14200.0,47.3842,47.3927,47.3672,47.3927,14200.0
2010-03-23 15:00:00,55.75,55.86,55.73,55.83,18200.0,47.3927,47.4863,47.3757,47.4607,18200.0
2010-03-23 15:10:00,55.83,55.94,55.82,55.9,14900.0,47.4607,47.5543,47.4522,47.5203,14900.0
2010-03-23 15:20:00,55.91,55.96,55.9,55.96,14900.0,47.5288,47.5713,47.5203,47.5713,14900.0
2010-03-23 15:30:00,55.95,55.98,55.92,55.96,11500.0,47.5628,47.5883,47.5373,47.5713,11500.0
2010-03-23 15:40:00,55.96,55.97,55.94,55.96,17900.0,47.5713,47.5798,47.5543,47.5713,17900.0
2010-03-23 15:50:00,55.96,55.98,55.94,55.98,32500.0,47.5713,47.5883,47.5543,47.5883,32500.0
2010-03-24 09:30:00,55.74,55.81,55.71,55.73,19300.0,47.3842,47.4437,47.3587,47.3757,19300.0
2010-03-24 09:40:00,55.77,55.83,55.75,55.8,14200.0,47.4097,47.4607,47.3927,47.4352,14200.0
2010-03-24 09:50:00,55.81,55.81,55.7,55.73,61600.0,47.4437,47.4437,47.3502,47.3757,61600.0
2010-03-24 10:00:00,55.7,55.78,55.66,55.76,21000.0,47.3502,47.4182,47.3162,47.4012,21000.0
2010-03-24 10:10:00,55.78,55.82,55.78,55.79,27300.0,47.4182,47.4522,47.4182,47.4267,27300.0
2010-03-24 10:20:00,55.79,55.83,55.74,55.75,2800.0,47.4267,47.4607,47.3842,47.3927,2800.0
2010-03-24 10:30:00,55.74,55.83,55.71,55.78,2600.0,47.3842,47.4607,47.3587,47.4182,2600.0
2010-03-24 10:40:00,55.78,55.78,55.74,55.78,6500.0,47.4182,47.4182,47.3842,47.4182,6500.0
2010-03-24 10:50:00,55.8,55.81,55.77,55.77,8100.0,47.4352,47.4437,47.4097,47.4097,8100.0
2010-03-24 11:00:00,55.76,55.8,55.69,55.69,4700.0,47.4012,47.4352,47.3417,47.3417,4700.0
2010-03-24 11:10:00,55.7,55.7,55.54,55.56,10800.0,47.3502,47.3502,47.2142,47.2312,10800.0
2010-03-24 11:20:00,55.59,55.6,55.59,55.6,1000.0,47.2567,47.2652,47.2567,47.2652,1000.0
2010-03-24 11:30:00,55.61,55.61,55.58,55.61,4100.0,47.2737,47.2737,47.2482,47.2737,4100.0
2010-03-24 11:40:00,55.62,55.65,55.62,55.63,2100.0,47.2822,47.3077,47.2822,47.2907,2100.0
2010-03-24 11:50:00,55.64,55.71,55.64,55.71,1700.0,47.2992,47.3587,47.2992,47.3587,1700.0
2010-03-24 12:00:00,55.71,55.72,55.7,55.72,5000.0,47.3587,47.3672,47.3502,47.3672,5000.0
2010-03-24 12:10:00,55.72,55.72,55.68,55.68,2500.0,47.3672,47.3672,47.3332,47.3332,2500.0
2010-03-24 12:20:00,55.68,55.71,55.67,55.71,14800.0,47.3332,47.3587,47.3247,47.3587,14800.0
2010-03-24 12:30:00,55.71,55.76,55.71,55.75,3400.0,47.3587,47.4012,47.3587,47.3927,3400.0
2010-03-24 12:40:00,55.73,55.77,55.72,55.76,10200.0,47.3757,47.4097,47.3672,47.4012,10200.0
2010-03-24 12:50:00,55.77,55.78,55.73,55.73,10900.0,47.4097,47.4182,47.3757,47.3757,10900.0
2010-03-24 13:00:00,55.72,55.73,55.6,55.64,7700.0,47.3672,47.3757,47.2652,47.2992,7700.0
2010-03-24 13:10:00,55.64,55.67,55.58,55.58,17800.0,47.2992,47.3247,47.2482,47.2482,17800.0
2010-03-24 13:20:00,55.58,55.63,55.58,55.62,15900.0,47.2482,47.2907,47.2482,47.2822,15900.0
2010-03-24 13:30:00,55.64,55.67,55.62,55.65,5000.0,47.2992,47.3247,47.2822,47.3077,5000.0
2010-03-24 13:40:00,55.64,55.65,55.54,55.56,2400.0,47.2992,47.3077,47.2142,47.2312,2400.0
2010-03-24 13:50:00,55.56,55.61,55.53,55.59,2700.0,47.2312,47.2737,47.2057,47.2567,2700.0
2010-03-24 14:00:00,55.63,55.63,55.58,55.59,2100.0,47.2907,47.2907,47.2482,47.2567,2100.0
2010-03-24 14:10:00,55.64,55.67,55.62,55.66,8900.0,47.2992,47.3247,47.2822,47.3162,8900.0
2010-03-24 14:20:00,55.63,55.68,55.62,55.62,3300.0,47.2907,47.3332,47.2822,47.2822,3300.0
2010-03-24 14:30:00,55.65,55.67,55.59,55.6,2800.0,47.3077,47.3247,47.2567,47.2652,2800.0
2010-03-24 14:40:00,55.62,55.67,55.61,55.65,148300.0,47.2822,47.3247,47.2737,47.3077,148300.0
2010-03-24 14:50:00,55.62,55.65,55.58,55.6,26100.0,47.2822,47.3077,47.2482,47.2652,26100.0
2010-03-24 15:00:00,55.6,55.67,55.59,55.63,8900.0,47.2652,47.3247,47.2567,47.2907,8900.0
2010-03-24 15:10:00,55.63,55.65,55.57,55.62,12900.0,47.2907,47.3077,47.2397,47.2822,12900.0
2010-03-24 15:20:00,55.63,55.68,55.62,55.64,5100.0,47.2907,47.3332,47.2822,47.2992,5100.0
2010-03-24 15:30:00,55.65,55.73,55.64,55.7,8600.0,47.3077,47.3757,47.2992,47.3502,8600.0
2010-03-24 15:40:00,55.69,55.69,55.63,55.64,9900.0,47.3417,47.3417,47.2907,47.2992,9900.0
2010-03-24 15:50:00,55.62,55.64,55.6,55.64,29400.0,47.2822,47.2992,47.2652,47.2992,29400.0
2010-03-25 09:30:00,55.81,55.91,55.81,55.86,21900.0,47.5679,47.6532,47.5679,47.6105,21900.0
2010-03-25 09:40:00,55.83,55.87,55.78,55.79,8800.0,47.585,47.6191,47.5424,47.5509,8800.0
2010-03-25 09:50:00,55.78,55.84,55.76,55.79,12000.0,47.5424,47.5935,47.5253,47.5509,12000.0
2010-03-25 10:00:00,55.84,55.85,55.7,55.74,14000.0,47.5935,47.602,47.4742,47.5083,14000.0
2010-03-25 10:10:00,55.75,55.85,55.75,55.85,11900.0,47.5168,47.602,47.5168,47.602,11900.0
2010-03-25 10:20:00,55.86,55.89,55.8,55.8,16700.0,47.6105,47.6361,47.5594,47.5594,16700.0
2010-03-25 10:30:00,55.82,55.84,55.79,55.84,11900.0,47.5764,47.5935,47.5509,47.5935,11900.0
2010-03-25 10:40:00,55.87,55.87,55.8,55.84,12200.0,47.6191,47.6191,47.5594,47.5935,12200.0
2010-03-25 10:50:00,55.85,55.85,55.79,55.83,12900.0,47.602,47.602,47.5509,47.585,12900.0
2010-03-25 11:00:00,55.85,55.88,55.83,55.88,10600.0,47.602,47.6276,47.585,47.6276,10600.0
2010-03-25 11:10:00,55.87,56.0,55.87,55.98,13800.0,47.6191,47.7299,47.6191,47.7128,13800.0
2010-03-25 11:20:00,56.0,56.02,55.98,56.01,8900.0,47.7299,47.7469,47.7128,47.7384,8900.0
2010-03-25 11:30:00,56.01,56.05,56.01,56.02,9300.0,47.7384,47.7725,47.7384,47.7469,9300.0
2010-03-25 11:40:00,56.04,56.04,56.02,56.02,3200.0,47.764,47.764,47.7469,47.7469,3200.0
2010-03-25 11:50:00,56.02,56.03,56.01,56.03,2800.0,47.7469,47.7554,47.7384,47.7554,2800.0
2010-03-25 12:00:00,56.02,56.03,56.0,56.02,4400.0,47.7469,47.7554,47.7299,47.7469,4400.0
2010-03-25 12:10:00,56.01,56.01,55.94,55.96,8000.0,47.7384,47.7384,47.6787,47.6958,8000.0
2010-03-25 12:20:00,55.96,55.97,55.95,55.95,5800.0,47.6958,47.7043,47.6872,47.6872,5800.0
2010-03-25 12:30:00,55.97,56.0,55.97,56.0,5600.0,47.7043,47.7299,47.7043,47.7299,5600.0
2010-03-25 12:40:00,56.0,56.06,56.0,56.05,3700.0,47.7299,47.781,47.7299,47.7725,3700.0
2010-03-25 12:50:00,56.04,56.06,56.01,56.02,4300.0,47.764,47.781,47.7384,47.7469,4300.0
2010-03-25 13:00:00,56.01,56.03,55.98,56.02,4000.0,47.7384,47.7554,47.7128,47.7469,4000.0
2010-03-25 13:10:00,56.03,56.04,56.02,56.03,5000.0,47.7554,47.764,47.7469,47.7554,5000.0
2010-03-25 13:20:00,56.03,56.06,56.0,56.03,2500.0,47.7554,47.781,47.7299,47.7554,2500.0
2010-03-25 13:30:00,56.0,56.0,55.91,55.93,6900.0,47.7299,47.7299,47.6532,47.6702,6900.0
2010-03-25 13:40:00,55.93,55.93,55.84,55.84,8000.0,47.6702,47.6702,47.5935,47.5935,8000.0
2010-03-25 13:50:00,55.85,55.88,55.76,55.78,11700.0,47.602,47.6276,47.5253,47.5424,11700.0
2010-03-25 14:00:00,55.8,55.85,55.77,55.81,10400.0,47.5594,47.602,47.5338,47.5679,10400.0
2010-03-25 14:10:00,55.8,55.84,55.77,55.81,11800.0,47.5594,47.5935,47.5338,47.5679,11800.0
2010-03-25 14:20:00,55.83,55.83,55.65,55.67,32700.0,47.585,47.585,47.4316,47.4486,32700.0
2010-03-25 14:30:00,55.65,55.7,55.62,55.7,14200.0,47.4316,47.4742,47.406,47.4742,14200.0
2010-03-25 14:40:00,55.69,55.72,55.63,55.64,11200.0,47.4656,47.4912,47.4145,47.423,11200.0
2010-03-25 14:50:00,55.61,55.69,55.59,55.67,21600.0,47.3975,47.4656,47.3804,47.4486,21600.0
2010-03-25 15:00:00,55.68,55.81,55.68,55.78,16800.0,47.4571,47.5679,47.4571,47.5424,16800.0
2010-03-25 15:10:00,55.79,55.81,55.74,55.74,18000.0,47.5509,47.5679,47.5083,47.5083,18000.0
2010-03-25 15:20:00,55.75,55.77,55.68,55.68,16500.0,47.5168,47.5338,47.4571,47.4571,16500.0
2010-03-25 15:30:00,55.68,55.68,55.54,55.54,19800.0,47.4571,47.4571,47.3378,47.3378,19800.0
2010-03-25 15:40:00,55.54,55.56,55.4,55.4,26900.0,47.3378,47.3548,47.2185,47.2185,26900.0
2010-03-25 15:50:00,55.4,55.46,55.33,55.4,17500.0,47.2185,47.2696,47.1588,47.2185,17500.0
2010-03-26 09:30:00,55.52,55.6,55.52,55.56,12800.0,47.3207,47.3889,47.3207,47.3548,12800.0
2010-03-26 09:40:00,55.51,55.55,55.45,55.54,9000.0,47.3122,47.3463,47.2611,47.3378,9000.0
2010-03-26 09:50:00,55.57,55.62,55.54,55.55,6200.0,47.3634,47.406,47.3378,47.3463,6200.0
2010-03-26 10:00:00,55.56,55.69,55.56,55.66,3400.0,47.3548,47.4656,47.3548,47.4401,3400.0
2010-03-26 10:10:00,55.65,55.66,55.63,55.65,3300.0,47.4316,47.4401,47.4145,47.4316,3300.0
2010-03-26 10:20:00,55.65,55.67,55.61,55.64,2200.0,47.4316,47.4486,47.3975,47.423,2200.0
2010-03-26 10:30:00,55.68,55.68,55.62,55.62,1200.0,47.4571,47.4571,47.406,47.406,1200.0
2010-03-26 10:40:00,55.63,55.63,55.59,55.59,8600.0,47.4145,47.4145,47.3804,47.3804,8600.0
2010-03-26 10:50:00,55.63,55.63,55.55,55.55,3400.0,47.4145,47.4145,47.3463,47.3463,3400.0
2010-03-26 11:00:00,55.56,55.61,55.56,55.58,2500.0,47.3548,47.3975,47.3548,47.3719,2500.0
2010-03-26 11:10:00,55.57,55.62,55.55,55.6,5000.0,47.3634,47.406,47.3463,47.3889,5000.0
2010-03-26 11:20:00,55.61,55.65,55.61,55.62,5100.0,47.3975,47.4316,47.3975,47.406,5100.0
2010-03-26 11:30:00,55.64,55.64,55.6,55.6,10500.0,47.423,47.423,47.3889,47.3889,10500.0
2010-03-26 11:40:00,55.6,55.6,55.57,55.59,800.0,47.3889,47.3889,47.3634,47.3804,800.0
2010-03-26 11:50:00,55.57,55.57,55.55,55.55,900.0,47.3634,47.3634,47.3463,47.3463,900.0
2010-03-26 12:00:00,55.57,55.6,55.55,55.57,4100.0,47.3634,47.3889,47.3463,47.3634,4100.0
2010-03-26 12:10:00,55.55,55.57,55.55,55.55,2200.0,47.3463,47.3634,47.3463,47.3463,2200.0
2010-03-26 12:20:00,55.53,55.53,55.36,55.38,3700.0,47.3293,47.3293,47.1844,47.2014,3700.0
2010-03-26 12:30:00,55.36,55.38,55.33,55.33,5200.0,47.1844,47.2014,47.1588,47.1588,5200.0
2010-03-26 12:40:00,55.37,55.38,55.3,55.3,4800.0,47.1929,47.2014,47.1332,47.1332,4800.0
2010-03-26 12:50:00,55.31,55.37,55.24,55.26,10300.0,47.1418,47.1929,47.0821,47.0991,10300.0
2010-03-26 13:00:00,55.28,55.3,55.11,55.11,10100.0,47.1162,47.1332,46.9713,46.9713,10100.0
2010-03-26 13:10:00,55.14,55.21,55.14,55.2,9500.0,46.9969,47.0565,46.9969,47.048,9500.0
2010-03-26 13:20:00,55.2,55.26,55.2,55.22,24300.0,47.048,47.0991,47.048,47.0651,24300.0
2010-03-26 13:30:00,55.22,55.25,55.19,55.25,12500.0,47.0651,47.0906,47.0395,47.0906,12500.0
2010-03-26 13:40:00,55.24,55.3,55.21,55.21,11300.0,47.0821,47.1332,47.0565,47.0565,11300.0
2010-03-26 13:50:00,55.25,55.25,55.21,55.23,7200.0,47.0906,47.0906,47.0565,47.0736,7200.0
2010-03-26 14:00:00,55.2,55.26,55.17,55.25,5000.0,47.048,47.0991,47.0224,47.0906,5000.0
2010-03-26 14:10:00,55.27,55.32,55.24,55.31,3900.0,47.1077,47.1503,47.0821,47.1418,3900.0
2010-03-26 14:20:00,55.31,55.31,55.28,55.31,3700.0,47.1418,47.1418,47.1162,47.1418,3700.0
2010-03-26 14:30:00,55.38,55.39,55.36,55.37,7400.0,47.2014,47.2099,47.1844,47.1929,7400.0
2010-03-26 14:40:00,55.41,55.43,55.33,55.35,6400.0,47.227,47.244,47.1588,47.1759,6400.0
2010-03-26 14:50:00,55.35,55.35,55.3,55.32,14700.0,47.1759,47.1759,47.1332,47.1503,14700.0
2010-03-26 15:00:00,55.33,55.34,55.3,55.3,15600.0,47.1588,47.1673,47.1332,47.1332,15600.0
2010-03-26 15:10:00,55.29,55.35,55.27,55.35,12900.0,47.1247,47.1759,47.1077,47.1759,12900.0
2010-03-26 15:20:00,55.33,55.33,55.27,55.32,7100.0,47.1588,47.1588,47.1077,47.1503,7100.0
2010-03-26 15:30:00,55.32,55.35,55.29,55.35,5400.0,47.1503,47.1759,47.1247,47.1759,5400.0
2010-03-26 15:40:00,55.35,55.37,55.31,55.35,11700.0,47.1759,47.1929,47.1418,47.1759,11700.0
2010-03-26 15:50:00,55.35,55.41,55.35,55.4,10400.0,47.1759,47.227,47.1759,47.2185,10400.0
2010-03-29 09:30:00,55.63,55.74,55.6,55.73,10400.0,47.4145,47.5083,47.3889,47.4997,10400.0
2010-03-29 09:40:00,55.73,55.77,55.71,55.77,3800.0,47.4997,47.5338,47.4827,47.5338,3800.0
2010-03-29 09:50:00,55.76,55.77,55.64,55.64,13500.0,47.5253,47.5338,47.423,47.423,13500.0
2010-03-29 10:00:00,55.64,55.68,55.63,55.67,2100.0,47.423,47.4571,47.4145,47.4486,2100.0
2010-03-29 10:10:00,55.68,55.72,55.67,55.68,4100.0,47.4571,47.4912,47.4486,47.4571,4100.0
2010-03-29 10:20:00,55.65,55.66,55.61,55.65,6000.0,47.4316,47.4401,47.3975,47.4316,6000.0
2010-03-29 10:30:00,55.64,55.67,55.59,55.67,3300.0,47.423,47.4486,47.3804,47.4486,3300.0
2010-03-29 10:40:00,55.69,55.7,55.67,55.67,2900.0,47.4656,47.4742,47.4486,47.4486,2900.0
2010-03-29 10:50:00,55.68,55.68,55.65,55.65,1900.0,47.4571,47.4571,47.4316,47.4316,1900.0
2010-03-29 11:00:00,55.7,55.71,55.7,55.71,1100.0,47.4742,47.4827,47.4742,47.4827,1100.0
2010-03-29 11:10:00,55.73,55.74,55.71,55.71,3900.0,47.4997,47.5083,47.4827,47.4827,3900.0
2010-03-29 11:20:00,55.71,55.81,55.71,55.76,11300.0,47.4827,47.5679,47.4827,47.5253,11300.0
2010-03-29 11:30:00,55.76,55.76,55.72,55.73,8300.0,47.5253,47.5253,47.4912,47.4997,8300.0
2010-03-29 11:40:00,55.73,55.73,55.71,55.71,1300.0,47.4997,47.4997,47.4827,47.4827,1300.0
2010-03-29 11:50:00,55.72,55.75,55.71,55.74,4600.0,47.4912,47.5168,47.4827,47.5083,4600.0
2010-03-29 12:00:00,55.76,55.76,55.72,55.73,8000.0,47.5253,47.5253,47.4912,47.4997,8000.0
2010-03-29 12:10:00,55.72,55.76,55.72,55.73,12600.0,47.4912,47.5253,47.4912,47.4997,12600.0
2010-03-29 12:20:00,55.7,55.7,55.67,55.7,17900.0,47.4742,47.4742,47.4486,47.4742,17900.0
2010-03-29 12:30:00,55.7,55.73,55.68,55.68,27900.0,47.4742,47.4997,47.4571,47.4571,27900.0
2010-03-29 12:40:00,55.67,55.69,55.65,55.67,19700.0,47.4486,47.4656,47.4316,47.4486,19700.0
2010-03-29 12:50:00,55.66,55.68,55.62,55.63,9000.0,47.4401,47.4571,47.406,47.4145,9000.0
2010-03-29 13:00:00,55.63,55.67,55.63,55.65,8000.0,47.4145,47.4486,47.4145,47.4316,8000.0
2010-03-29 13:10:00,55.66,55.69,55.64,55.64,5200.0,47.4401,47.4656,47.423,47.423,5200.0
2010-03-29 13:20:00,55.67,55.68,55.65,55.66,7300.0,47.4486,47.4571,47.4316,47.4401,7300.0
2010-03-29 13:30:00,55.67,55.68,55.61,55.62,7300.0,47.4486,47.4571,47.3975,47.406,7300.0
2010-03-29 13:40:00,55.62,55.63,55.58,55.58,3900.0,47.406,47.4145,47.3719,47.3719,3900.0
2010-03-29 13:50:00,55.64,55.65,55.62,55.65,2900.0,47.423,47.4316,47.406,47.4316,2900.0
2010-03-29 14:00:00,55.6,55.65,55.6,55.64,9200.0,47.3889,47.4316,47.3889,47.423,9200.0
2010-03-29 14:10:00,55.63,55.66,55.61,55.64,4300.0,47.4145,47.4401,47.3975,47.423,4300.0
2010-03-29 14:20:00,55.63,55.64,55.56,55.59,16600.0,47.4145,47.423,47.3548,47.3804,16600.0
2010-03-29 14:30:00,55.6,55.64,55.6,55.61,4600.0,47.3889,47.423,47.3889,47.3975,4600.0
2010-03-29 14:40:00,55.62,55.63,55.58,55.63,75900.0,47.406,47.4145,47.3719,47.4145,75900.0
2010-03-29 14:50:00,55.63,55.66,55.63,55.66,4200.0,47.4145,47.4401,47.4145,47.4401,4200.0
2010-03-29 15:00:00,55.67,55.69,55.66,55.69,20800.0,47.4486,47.4656,47.4401,47.4656,20800.0
2010-03-29 15:10:00,55.69,55.7,55.67,55.69,6700.0,47.4656,47.4742,47.4486,47.4656,6700.0
2010-03-29 15:20:00,55.7,55.71,55.69,55.69,17700.0,47.4742,47.4827,47.4656,47.4656,17700.0
2010-03-29 15:30:00,55.69,55.69,55.65,55.68,6200.0,47.4656,47.4656,47.4316,47.4571,6200.0
2010-03-29 15:40:00,55.67,55.69,55.66,55.66,5500.0,47.4486,47.4656,47.4401,47.4401,5500.0
2010-03-29 15:50:00,55.67,55.68,55.64,55.66,13900.0,47.4486,47.4571,47.423,47.4401,13900.0
2010-03-30 09:30:00,55.74,55.82,55.74,55.77,3900.0,47.5083,47.5764,47.5083,47.5338,3900.0
2010-03-30 09:40:00,55.78,55.8,55.76,55.8,2200.0,47.5424,47.5594,47.5253,47.5594,2200.0
2010-03-30 09:50:00,55.83,55.95,55.83,55.91,4000.0,47.585,47.6872,47.585,47.6532,4000.0
2010-03-30 10:00:00,55.89,55.96,55.88,55.93,6800.0,47.6361,47.6958,47.6276,47.6702,6800.0
2010-03-30 10:10:00,55.91,55.93,55.79,55.79,14800.0,47.6532,47.6702,47.5509,47.5509,14800.0
2010-03-30 10:20:00,55.8,55.81,55.71,55.78,8400.0,47.5594,47.5679,47.4827,47.5424,8400.0
2010-03-30 10:30:00,55.8,55.83,55.79,55.82,1300.0,47.5594,47.585,47.5509,47.5764,1300.0
2010-03-30 10:40:00,55.82,55.85,55.79,55.79,5500.0,47.5764,47.602,47.5509,47.5509,5500.0
2010-03-30 10:50:00,55.8,55.82,55.8,55.8,1700.0,47.5594,47.5764,47.5594,47.5594,1700.0
2010-03-30 11:00:00,55.79,55.79,55.61,55.63,7000.0,47.5509,47.5509,47.3975,47.4145,7000.0
2010-03-30 11:10:00,55.62,55.62,55.56,55.57,9900.0,47.406,47.406,47.3548,47.3634,9900.0
2010-03-30 11:20:00,55.58,55.58,55.51,55.58,4800.0,47.3719,47.3719,47.3122,47.3719,4800.0
2010-03-30 11:30:00,55.59,55.61,55.56,55.59,6000.0,47.3804,47.3975,47.3548,47.3804,6000.0
2010-03-30 11:40:00,55.64,55.69,55.64,55.68,3100.0,47.423,47.4656,47.423,47.4571,3100.0
2010-03-30 11:50:00,55.7,55.7,55.66,55.69,2800.0,47.4742,47.4742,47.4401,47.4656,2800.0
2010-03-30 12:00:00,55.67,55.71,55.66,55.69,4500.0,47.4486,47.4827,47.4401,47.4656,4500.0
2010-03-30 12:10:00,55.7,55.7,55.66,55.68,4700.0,47.4742,47.4742,47.4401,47.4571,4700.0
2010-03-30 12:20:00,55.68,55.76,55.66,55.76,9000.0,47.4571,47.5253,47.4401,47.5253,9000.0
2010-03-30 12:30:00,55.75,55.77,55.73,55.73,13000.0,47.5168,47.5338,47.4997,47.4997,13000.0
2010-03-30 12:40:00,55.74,55.75,55.72,55.72,6100.0,47.5083,47.5168,47.4912,47.4912,6100.0
2010-03-30 12:50:00,55.73,55.77,55.73,55.76,2100.0,47.4997,47.5338,47.4997,47.5253,2100.0
2010-03-30 13:00:00,55.72,55.75,55.72,55.75,4200.0,47.4912,47.5168,47.4912,47.5168,4200.0
2010-03-30 13:10:00,55.75,55.75,55.71,55.71,3300.0,47.5168,47.5168,47.4827,47.4827,3300.0
2010-03-30 13:20:00,55.71,55.71,55.66,55.69,4800.0,47.4827,47.4827,47.4401,47.4656,4800.0
2010-03-30 13:30:00,55.68,55.71,55.67,55.69,6400.0,47.4571,47.4827,47.4486,47.4656,6400.0
2010-03-30 13:40:00,55.67,55.7,55.66,55.7,13200.0,47.4486,47.4742,47.4401,47.4742,13200.0
2010-03-30 13:50:00,55.71,55.73,55.7,55.71,5800.0,47.4827,47.4997,47.4742,47.4827,5800.0
2010-03-30 14:00:00,55.72,55.73,55.68,55.72,7500.0,47.4912,47.4997,47.4571,47.4912,7500.0
2010-03-30 14:10:00,55.74,55.74,55.71,55.71,3600.0,47.5083,47.5083,47.4827,47.4827,3600.0
2010-03-30 14:20:00,55.71,55.75,55.7,55.74,8800.0,47.4827,47.5168,47.4742,47.5083,8800.0
2010-03-30 14:30:00,55.76,55.81,55.76,55.8,5300.0,47.5253,47.5679,47.5253,47.5594,5300.0
2010-03-30 14:40:00,55.82,55.82,55.78,55.81,1900.0,47.5764,47.5764,47.5424,47.5679,1900.0
2010-03-30 14:50:00,55.8,55.85,55.8,55.81,3700.0,47.5594,47.602,47.5594,47.5679,3700.0
2010-03-30 15:00:00,55.82,55.83,55.8,55.81,6800.0,47.5764,47.585,47.5594,47.5679,6800.0
2010-03-30 15:10:00,55.8,55.83,55.8,55.82,6300.0,47.5594,47.585,47.5594,47.5764,6300.0
2010-03-30 15:20:00,55.82,55.83,55.78,55.83,19400.0,47.5764,47.585,47.5424,47.585,19400.0
2010-03-30 15:30:00,55.83,55.88,55.83,55.83,7900.0,47.585,47.6276,47.585,47.585,7900.0
2010-03-30 15:40:00,55.86,55.87,55.79,55.82,14800.0,47.6105,47.6191,47.5509,47.5764,14800.0
2010-03-30 15:50:00,55.82,55.82,55.79,55.82,6800.0,47.5764,47.5764,47.5509,47.5764,6800.0
2010-03-31 09:30:00,55.6,55.71,55.59,55.68,14200.0,47.3889,47.4827,47.3804,47.4571,14200.0
2010-03-31 09:40:00,55.71,55.71,55.45,55.45,6900.0,47.4827,47.4827,47.2611,47.2611,6900.0
2010-03-31 09:50:00,55.47,55.53,55.47,55.52,4200.0,47.2781,47.3293,47.2781,47.3207,4200.0
2010-03-31 10:00:00,55.55,55.61,55.55,55.6,1800.0,47.3463,47.3975,47.3463,47.3889,1800.0
2010-03-31 10:10:00,55.58,55.58,55.54,55.58,1400.0,47.3719,47.3719,47.3378,47.3719,1400.0
2010-03-31 10:20:00,55.59,55.73,55.59,55.72,9100.0,47.3804,47.4997,47.3804,47.4912,9100.0
2010-03-31 10:30:00,55.71,55.76,55.71,55.74,3500.0,47.4827,47.5253,47.4827,47.5083,3500.0
2010-03-31 10:40:00,55.73,55.74,55.65,55.67,9500.0,47.4997,47.5083,47.4316,47.4486,9500.0
2010-03-31 10:50:00,55.67,55.67,55.66,55.66,200.0,47.4486,47.4486,47.4401,47.4401,200.0
2010-03-31 11:00:00,55.69,55.69,55.63,55.68,10900.0,47.4656,47.4656,47.4145,47.4571,10900.0
2010-03-31 11:10:00,55.67,55.67,55.64,55.66,3100.0,47.4486,47.4486,47.423,47.4401,3100.0
2010-03-31 11:20:00,55.64,55.69,55.63,55.69,7000.0,47.423,47.4656,47.4145,47.4656,7000.0
2010-03-31 11:30:00,55.68,55.74,55.68,55.73,7300.0,47.4571,47.5083,47.4571,47.4997,7300.0
2010-03-31 11:40:00,55.75,55.8,55.75,55.78,20600.0,47.5168,47.5594,47.5168,47.5424,20600.0
2010-03-31 11:50:00,55.79,55.79,55.76,55.77,42400.0,47.5509,47.5509,47.5253,47.5338,42400.0
2010-03-31 12:00:00,55.75,55.76,55.72,55.73,8800.0,47.5168,47.5253,47.4912,47.4997,8800.0
2010-03-31 12:10:00,55.72,55.78,55.72,55.78,2800.0,47.4912,47.5424,47.4912,47.5424,2800.0
2010-03-31 12:20:00,55.77,55.8,55.75,55.75,1500.0,47.5338,47.5594,47.5168,47.5168,1500.0
2010-03-31 12:30:00,55.74,55.78,55.72,55.78,2400.0,47.5083,47.5424,47.4912,47.5424,2400.0
2010-03-31 12:40:00,55.79,55.8,55.73,55.75,2500.0,47.5509,47.5594,47.4997,47.5168,2500.0
2010-03-31 12:50:00,55.74,55.77,55.73,55.74,5200.0,47.5083,47.5338,47.4997,47.5083,5200.0
2010-03-31 13:00:00,55.73,55.74,55.7,55.72,11400.0,47.4997,47.5083,47.4742,47.4912,11400.0
2010-03-31 13:10:00,55.71,55.73,55.71,55.73,14800.0,47.4827,47.4997,47.4827,47.4997,14800.0
2010-03-31 13:20:00,55.7,55.73,55.7,55.73,7700.0,47.4742,47.4997,47.4742,47.4997,7700.0
2010-03-31 13:30:00,55.73,55.74,55.73,55.73,2400.0,47.4997,47.5083,47.4997,47.4997,2400.0
2010-03-31 13:40:00,55.73,55.76,55.73,55.76,1800.0,47.4997,47.5253,47.4997,47.5253,1800.0
2010-03-31 13:50:00,55.76,55.77,55.75,55.77,1400.0,47.5253,47.5338,47.5168,47.5338,1400.0
2010-03-31 14:00:00,55.76,55.81,55.75,55.8,4500.0,47.5253,47.5679,47.5168,47.5594,4500.0
2010-03-31 14:10:00,55.79,55.79,55.73,55.73,3100.0,47.5509,47.5509,47.4997,47.4997,3100.0
2010-03-31 14:20:00,55.76,55.78,55.76,55.78,600.0,47.5253,47.5424,47.5253,47.5424,600.0
2010-03-31 14:30:00,55.77,55.78,55.75,55.75,2600.0,47.5338,47.5424,47.5168,47.5168,2600.0
2010-03-31 14:40:00,55.75,55.75,55.64,55.64,7800.0,47.5168,47.5168,47.423,47.423,7800.0
2010-03-31 14:50:00,55.63,55.64,55.59,55.62,11600.0,47.4145,47.423,47.3804,47.406,11600.0
2010-03-31 15:00:00,55.62,55.62,55.58,55.6,3800.0,47.406,47.406,47.3719,47.3889,3800.0
2010-03-31 15:10:00,55.61,55.61,55.54,55.55,15000.0,47.3975,47.3975,47.3378,47.3463,15000.0
2010-03-31 15:20:00,55.55,55.58,55.5,55.58,4300.0,47.3463,47.3719,47.3037,47.3719,4300.0
2010-03-31 15:30:00,55.6,55.6,55.55,55.55,16700.0,47.3889,47.3889,47.3463,47.3463,16700.0
2010-03-31 15:40:00,55.57,55.59,55.46,55.46,7000.0,47.3634,47.3804,47.2696,47.2696,7000.0
2010-03-31 15:50:00,55.46,55.55,55.45,55.55,7500.0,47.2696,47.3463,47.2611,47.3463,7500.0
2010-04-01 09:30:00,55.92,56.09,55.92,56.03,12500.0,47.6617,47.8066,47.6617,47.7554,12500.0
2010-04-01 09:40:00,56.04,56.12,56.04,56.07,3900.0,47.764,47.8321,47.764,47.7895,3900.0
2010-04-01 09:50:00,56.05,56.1,56.03,56.09,2800.0,47.7725,47.8151,47.7554,47.8066,2800.0
2010-04-01 10:00:00,56.09,56.14,56.01,56.03,18800.0,47.8066,47.8492,47.7384,47.7554,18800.0
2010-04-01 10:10:00,56.04,56.08,56.03,56.07,7900.0,47.764,47.798,47.7554,47.7895,7900.0
2010-04-01 10:20:00,55.99,56.02,55.99,56.0,3700.0,47.7213,47.7469,47.7213,47.7299,3700.0
2010-04-01 10:30:00,56.01,56.01,55.98,55.99,3400.0,47.7384,47.7384,47.7128,47.7213,3400.0
2010-04-01 10:40:00,56.03,56.05,55.98,55.98,1400.0,47.7554,47.7725,47.7128,47.7128,1400.0
2010-04-01 10:50:00,55.98,55.98,55.9,55.93,2000.0,47.7128,47.7128,47.6446,47.6702,2000.0
2010-04-01 11:00:00,55.91,55.93,55.89,55.89,4100.0,47.6532,47.6702,47.6361,47.6361,4100.0
2010-04-01 11:10:00,55.9,55.91,55.84,55.84,3100.0,47.6446,47.6532,47.5935,47.5935,3100.0
2010-04-01 11:20:00,55.85,55.88,55.83,55.88,2400.0,47.602,47.6276,47.585,47.6276,2400.0
2010-04-01 11:30:00,55.94,55.96,55.92,55.94,5700.0,47.6787,47.6958,47.6617,47.6787,5700.0
2010-04-01 11:40:00,55.94,55.96,55.94,55.94,800.0,47.6787,47.6958,47.6787,47.6787,800.0
2010-04-01 11:50:00,55.96,55.96,55.96,55.96,200.0,47.6958,47.6958,47.6958,47.6958,200.0
2010-04-01 12:00:00,55.94,55.95,55.93,55.95,600.0,47.6787,47.6872,47.6702,47.6872,600.0
2010-04-01 12:10:00,55.94,55.95,55.92,55.92,1000.0,47.6787,47.6872,47.6617,47.6617,1000.0
2010-04-01 12:20:00,55.91,55.93,55.9,55.9,1400.0,47.6532,47.6702,47.6446,47.6446,1400.0
2010-04-01 12:30:00,55.9,55.91,55.89,55.9,1600.0,47.6446,47.6532,47.6361,47.6446,1600.0
2010-04-01 12:40:00,55.89,55.9,55.87,55.9,2500.0,47.6361,47.6446,47.6191,47.6446,2500.0
2010-04-01 12:50:00,55.9,55.92,55.88,55.92,3100.0,47.6446,47.6617,47.6276,47.6617,3100.0
2010-04-01 13:00:00,55.88,55.89,55.86,55.88,4300.0,47.6276,47.6361,47.6105,47.6276,4300.0
2010-04-01 13:10:00,55.88,55.9,55.87,55.89,1900.0,47.6276,47.6446,47.6191,47.6361,1900.0
2010-04-01 13:20:00,55.88,55.89,55.88,55.89,200.0,47.6276,47.6361,47.6276,47.6361,200.0
2010-04-01 13:30:00,55.89,55.93,55.89,55.92,4400.0,47.6361,47.6702,47.6361,47.6617,4400.0
2010-04-01 13:40:00,55.93,55.93,55.75,55.78,5900.0,47.6702,47.6702,47.5168,47.5424,5900.0
2010-04-01 13:50:00,55.75,55.76,55.7,55.72,5900.0,47.5168,47.5253,47.4742,47.4912,5900.0
2010-04-01 14:00:00,55.7,55.72,55.65,55.66,5600.0,47.4742,47.4912,47.4316,47.4401,5600.0
2010-04-01 14:10:00,55.67,55.71,55.66,55.7,2000.0,47.4486,47.4827,47.4401,47.4742,2000.0
2010-04-01 14:20:00,55.74,55.74,55.67,55.67,3900.0,47.5083,47.5083,47.4486,47.4486,3900.0
2010-04-01 14:30:00,55.66,55.68,55.53,55.53,7000.0,47.4401,47.4571,47.3293,47.3293,7000.0
2010-04-01 14:40:00,55.55,55.58,55.5,55.58,1300.0,47.3463,47.3719,47.3037,47.3719,1300.0
2010-04-01 14:50:00,55.61,55.65,55.61,55.63,5600.0,47.3975,47.4316,47.3975,47.4145,5600.0
2010-04-01 15:00:00,55.65,55.69,55.62,55.65,8300.0,47.4316,47.4656,47.406,47.4316,8300.0
2010-04-01 15:10:00,55.67,55.72,55.67,55.68,13300.0,47.4486,47.4912,47.4486,47.4571,13300.0
2010-04-01 15:20:00,55.7,55.73,55.67,55.69,9100.0,47.4742,47.4997,47.4486,47.4656,9100.0
2010-04-01 15:30:00,55.69,55.77,55.69,55.74,9000.0,47.4656,47.5338,47.4656,47.5083,9000.0
2010-04-01 15:40:00,55.74,55.79,55.74,55.77,13900.0,47.5083,47.5509,47.5083,47.5338,13900.0
2010-04-01 15:50:00,55.79,55.86,55.76,55.86,6200.0,47.5509,47.6105,47.5253,47.6105,6200.0
2010-04-05 09:30:00,56.08,56.08,55.91,55.93,25100.0,47.798,47.798,47.6532,47.6702,25100.0
2010-04-05 09:40:00,56.01,56.15,56.0,56.15,6900.0,47.7384,47.8577,47.7299,47.8577,6900.0
2010-04-05 09:50:00,56.18,56.2,56.14,56.14,5500.0,47.8833,47.9003,47.8492,47.8492,5500.0
2010-04-05 10:00:00,56.16,56.2,56.15,56.19,3900.0,47.8662,47.9003,47.8577,47.8918,3900.0
2010-04-05 10:10:00,56.27,56.28,56.26,56.28,3500.0,47.96,47.9685,47.9515,47.9685,3500.0
2010-04-05 10:20:00,56.26,56.3,56.24,56.26,9400.0,47.9515,47.9856,47.9344,47.9515,9400.0
2010-04-05 10:30:00,56.25,56.33,56.25,56.32,14500.0,47.9429,48.0111,47.9429,48.0026,14500.0
2010-04-05 10:40:00,56.3,56.38,56.3,56.37,3400.0,47.9856,48.0537,47.9856,48.0452,3400.0
2010-04-05 10:50:00,56.38,56.42,56.37,56.38,27200.0,48.0537,48.0878,48.0452,48.0537,27200.0
2010-04-05 11:00:00,56.38,56.38,56.34,56.38,5500.0,48.0537,48.0537,48.0197,48.0537,5500.0
2010-04-05 11:10:00,56.39,56.39,56.36,56.37,1900.0,48.0623,48.0623,48.0367,48.0452,1900.0
2010-04-05 11:20:00,56.38,56.4,56.38,56.39,5800.0,48.0537,48.0708,48.0537,48.0623,5800.0
2010-04-05 11:30:00,56.37,56.39,56.34,56.35,9100.0,48.0452,48.0623,48.0197,48.0282,9100.0
2010-04-05 11:40:00,56.34,56.35,56.34,56.35,3500.0,48.0197,48.0282,48.0197,48.0282,3500.0
2010-04-05 11:50:00,56.37,56.38,56.35,56.35,3500.0,48.0452,48.0537,48.0282,48.0282,3500.0
2010-04-05 12:00:00,56.35,56.36,56.32,56.36,7600.0,48.0282,48.0367,48.0026,48.0367,7600.0
2010-04-05 12:10:00,56.37,56.37,56.33,56.33,2800.0,48.0452,48.0452,48.0111,48.0111,2800.0
2010-04-05 12:20:00,56.35,56.36,56.34,56.34,2400.0,48.0282,48.0367,48.0197,48.0197,2400.0
2010-04-05 12:30:00,56.34,56.37,56.34,56.35,3600.0,48.0197,48.0452,48.0197,48.0282,3600.0
2010-04-05 12:40:00,56.34,56.36,56.33,56.34,9300.0,48.0197,48.0367,48.0111,48.0197,9300.0
2010-04-05 12:50:00,56.34,56.36,56.33,56.34,1100.0,48.0197,48.0367,48.0111,48.0197,1100.0
2010-04-05 13:00:00,56.34,56.37,56.3,56.3,4100.0,48.0197,48.0452,47.9856,47.9856,4100.0
2010-04-05 13:10:00,56.3,56.35,56.3,56.33,1900.0,47.9856,48.0282,47.9856,48.0111,1900.0
2010-04-05 13:20:00,56.33,56.36,56.32,56.34,13800.0,48.0111,48.0367,48.0026,48.0197,13800.0
2010-04-05 13:30:00,56.35,56.36,56.3,56.3,10500.0,48.0282,48.0367,47.9856,47.9856,10500.0
2010-04-05 13:40:00,56.3,56.31,56.26,56.26,3300.0,47.9856,47.9941,47.9515,47.9515,3300.0
2010-04-05 13:50:00,56.29,56.3,56.28,56.3,2500.0,47.977,47.9856,47.9685,47.9856,2500.0
2010-04-05 14:00:00,56.29,56.31,56.28,56.31,1200.0,47.977,47.9941,47.9685,47.9941,1200.0
2010-04-05 14:10:00,56.31,56.31,56.28,56.31,5900.0,47.9941,47.9941,47.9685,47.9941,5900.0
2010-04-05 14:20:00,56.3,56.34,56.3,56.34,3600.0,47.9856,48.0197,47.9856,48.0197,3600.0
2010-04-05 14:30:00,56.33,56.34,56.31,56.31,4100.0,48.0111,48.0197,47.9941,47.9941,4100.0
2010-04-05 14:40:00,56.34,56.39,56.34,56.39,3900.0,48.0197,48.0623,48.0197,48.0623,3900.0
2010-04-05 14:50:00,56.38,56.38,56.32,56.32,2700.0,48.0537,48.0537,48.0026,48.0026,2700.0
2010-04-05 15:00:00,56.32,56.33,56.3,56.3,2500.0,48.0026,48.0111,47.9856,47.9856,2500.0
2010-04-05 15:10:00,56.31,56.33,56.3,56.33,9800.0,47.9941,48.0111,47.9856,48.0111,9800.0
2010-04-05 15:20:00,56.33,56.37,56.33,56.34,11800.0,48.0111,48.0452,48.0111,48.0197,11800.0
2010-04-05 15:30:00,56.32,56.33,56.29,56.29,6200.0,48.0026,48.0111,47.977,47.977,6200.0
2010-04-05 15:40:00,56.28,56.35,56.28,56.34,11900.0,47.9685,48.0282,47.9685,48.0197,11900.0
2010-04-05 15:50:00,56.34,56.36,56.33,56.36,4600.0,48.0197,48.0367,48.0111,48.0367,4600.0
2010-04-06 09:30:00,56.15,56.22,56.09,56.21,7900.0,47.8577,47.9174,47.8066,47.9088,7900.0
2010-04-06 09:40:00,56.21,56.25,56.16,56.25,8600.0,47.9088,47.9429,47.8662,47.9429,8600.0
2010-04-06 09:50:00,56.25,56.25,56.21,56.23,3300.0,47.9429,47.9429,47.9088,47.9259,3300.0
2010-04-06 10:00:00,56.22,56.22,56.18,56.21,1200.0,47.9174,47.9174,47.8833,47.9088,1200.0
2010-04-06 10:10:00,56.19,56.25,56.19,56.24,13200.0,47.8918,47.9429,47.8918,47.9344,13200.0
2010-04-06 10:20:00,56.25,56.28,56.23,56.28,11600.0,47.9429,47.9685,47.9259,47.9685,11600.0
2010-04-06 10:30:00,56.28,56.29,56.25,56.26,3900.0,47.9685,47.977,47.9429,47.9515,3900.0
2010-04-06 10:40:00,56.27,56.28,56.24,56.25,3100.0,47.96,47.9685,47.9344,47.9429,3100.0
2010-04-06 10:50:00,56.25,56.3,56.25,56.3,2600.0,47.9429,47.9856,47.9429,47.9856,2600.0
2010-04-06 11:00:00,56.3,56.3,56.26,56.29,5800.0,47.9856,47.9856,47.9515,47.977,5800.0
2010-04-06 11:10:00,56.29,56.31,56.27,56.31,9200.0,47.977,47.9941,47.96,47.9941,9200.0
2010-04-06 11:20:00,56.34,56.37,56.31,56.35,8900.0,48.0197,48.0452,47.9941,48.0282,8900.0
2010-04-06 11:30:00,56.34,56.38,56.34,56.34,3200.0,48.0197,48.0537,48.0197,48.0197,3200.0
2010-04-06 11:40:00,56.33,56.38,56.33,56.35,1200.0,48.0111,48.0537,48.0111,48.0282,1200.0
2010-04-06 11:50:00,56.36,56.36,56.31,56.33,5600.0,48.0367,48.0367,47.9941,48.0111,5600.0
2010-04-06 12:00:00,56.35,56.36,56.33,56.36,900.0,48.0282,48.0367,48.0111,48.0367,900.0
2010-04-06 12:10:00,56.35,56.37,56.34,56.36,2000.0,48.0282,48.0452,48.0197,48.0367,2000.0
2010-04-06 12:20:00,56.36,56.38,56.35,56.35,1700.0,48.0367,48.0537,48.0282,48.0282,1700.0
2010-04-06 12:30:00,56.36,56.36,56.31,56.33,2800.0,48.0367,48.0367,47.9941,48.0111,2800.0
2010-04-06 12:40:00,56.33,56.33,56.32,56.32,1900.0,48.0111,48.0111,48.0026,48.0026,1900.0
2010-04-06 12:50:00,56.33,56.33,56.32,56.33,1200.0,48.0111,48.0111,48.0026,48.0111,1200.0
2010-04-06 13:00:00,56.36,56.39,56.35,56.39,3400.0,48.0367,48.0623,48.0282,48.0623,3400.0
2010-04-06 13:10:00,56.38,56.38,56.35,56.36,14600.0,48.0537,48.0537,48.0282,48.0367,14600.0
2010-04-06 13:20:00,56.37,56.39,56.36,56.38,2800.0,48.0452,48.0623,48.0367,48.0537,2800.0
2010-04-06 13:30:00,56.39,56.39,56.34,56.34,6100.0,48.0623,48.0623,48.0197,48.0197,6100.0
2010-04-06 13:40:00,56.35,56.38,56.35,56.35,3300.0,48.0282,48.0537,48.0282,48.0282,3300.0
2010-04-06 13:50:00,56.35,56.38,56.35,56.36,5100.0,48.0282,48.0537,48.0282,48.0367,5100.0
2010-04-06 14:00:00,56.37,56.43,56.36,56.41,15000.0,48.0452,48.0964,48.0367,48.0793,15000.0
2010-04-06 14:10:00,56.41,56.49,56.41,56.49,4100.0,48.0793,48.1475,48.0793,48.1475,4100.0
2010-04-06 14:20:00,56.5,56.52,56.5,56.52,1100.0,48.156,48.1731,48.156,48.1731,1100.0
2010-04-06 14:30:00,56.53,56.57,56.53,56.57,4600.0,48.1816,48.2157,48.1816,48.2157,4600.0
2010-04-06 14:40:00,56.56,56.57,56.52,56.52,3600.0,48.2072,48.2157,48.1731,48.1731,3600.0
2010-04-06 14:50:00,56.53,56.53,56.52,56.53,3400.0,48.1816,48.1816,48.1731,48.1816,3400.0
2010-04-06 15:00:00,56.52,56.54,56.5,56.51,11400.0,48.1731,48.1901,48.156,48.1645,11400.0
2010-04-06 15:10:00,56.51,56.52,56.49,56.49,12100.0,48.1645,48.1731,48.1475,48.1475,12100.0
2010-04-06 15:20:00,56.49,56.49,56.41,56.41,3200.0,48.1475,48.1475,48.0793,48.0793,3200.0
2010-04-06 15:30:00,56.41,56.46,56.41,56.45,9200.0,48.0793,48.1219,48.0793,48.1134,9200.0
2010-04-06 15:40:00,56.45,56.48,56.42,56.42,42600.0,48.1134,48.139,48.0878,48.0878,42600.0
2010-04-06 15:50:00,56.43,56.44,56.4,56.41,7200.0,48.0964,48.1049,48.0708,48.0793,7200.0
2010-04-07 09:30:00,56.34,56.34,56.26,56.27,5000.0,48.0197,48.0197,47.9515,47.96,5000.0
2010-04-07 09:40:00,56.3,56.37,56.3,56.36,500.0,47.9856,48.0452,47.9856,48.0367,500.0
2010-04-07 09:50:00,56.34,56.39,56.32,56.33,8700.0,48.0197,48.0623,48.0026,48.0111,8700.0
2010-04-07 10:00:00,56.32,56.36,56.28,56.36,2700.0,48.0026,48.0367,47.9685,48.0367,2700.0
2010-04-07 10:10:00,56.37,56.43,56.37,56.4,4400.0,48.0452,48.0964,48.0452,48.0708,4400.0
2010-04-07 10:20:00,56.4,56.41,56.37,56.38,2400.0,48.0708,48.0793,48.0452,48.0537,2400.0
2010-04-07 10:30:00,56.38,56.39,56.35,56.37,4900.0,48.0537,48.0623,48.0282,48.0452,4900.0
2010-04-07 10:40:00,56.25,56.26,56.19,56.2,3800.0,47.9429,47.9515,47.8918,47.9003,3800.0
2010-04-07 10:50:00,56.2,56.23,56.2,56.23,5300.0,47.9003,47.9259,47.9003,47.9259,5300.0
2010-04-07 11:00:00,56.23,56.27,56.18,56.27,7000.0,47.9259,47.96,47.8833,47.96,7000.0
2010-04-07 11:10:00,56.29,56.33,56.26,56.33,5000.0,47.977,48.0111,47.9515,48.0111,5000.0
2010-04-07 11:20:00,56.33,56.35,56.29,56.35,3700.0,48.0111,48.0282,47.977,48.0282,3700.0
2010-04-07 11:30:00,56.36,56.36,56.3,56.3,3100.0,48.0367,48.0367,47.9856,47.9856,3100.0
2010-04-07 11:40:00,56.31,56.33,56.31,56.31,1800.0,47.9941,48.0111,47.9941,47.9941,1800.0
2010-04-07 11:50:00,56.33,56.38,56.33,56.36,2700.0,48.0111,48.0537,48.0111,48.0367,2700.0
2010-04-07 12:00:00,56.35,56.37,56.35,56.37,3400.0,48.0282,48.0452,48.0282,48.0452,3400.0
2010-04-07 12:10:00,56.36,56.37,56.31,56.31,6800.0,48.0367,48.0452,47.9941,47.9941,6800.0
2010-04-07 12:20:00,56.32,56.33,56.31,56.33,3600.0,48.0026,48.0111,47.9941,48.0111,3600.0
2010-04-07 12:30:00,56.31,56.33,56.3,56.33,3300.0,47.9941,48.0111,47.9856,48.0111,3300.0
2010-04-07 12:40:00,56.32,56.34,56.31,56.32,6300.0,48.0026,48.0197,47.9941,48.0026,6300.0
2010-04-07 12:50:00,56.34,56.35,56.33,56.35,4000.0,48.0197,48.0282,48.0111,48.0282,4000.0
2010-04-07 13:00:00,56.37,56.45,56.37,56.42,40300.0,48.0452,48.1134,48.0452,48.0878,40300.0
2010-04-07 13:10:00,56.42,56.45,56.42,56.42,7500.0,48.0878,48.1134,48.0878,48.0878,7500.0
2010-04-07 13:20:00,56.44,56.48,56.44,56.46,1100.0,48.1049,48.139,48.1049,48.1219,1100.0
2010-04-07 13:30:00,56.45,56.47,56.43,56.43,6800.0,48.1134,48.1305,48.0964,48.0964,6800.0
2010-04-07 13:40:00,56.42,56.43,56.36,56.36,20900.0,48.0878,48.0964,48.0367,48.0367,20900.0
2010-04-07 13:50:00,56.38,56.41,56.37,56.4,4000.0,48.0537,48.0793,48.0452,48.0708,4000.0
2010-04-07 14:00:00,56.41,56.41,56.36,56.4,3500.0,48.0793,48.0793,48.0367,48.0708,3500.0
2010-04-07 14:10:00,56.41,56.41,56.35,56.35,4900.0,48.0793,48.0793,48.0282,48.0282,4900.0
2010-04-07 14:20:00,56.35,56.35,56.25,56.28,2600.0,48.0282,48.0282,47.9429,47.9685,2600.0
2010-04-07 14:30:00,56.28,56.28,56.21,56.25,8300.0,47.9685,47.9685,47.9088,47.9429,8300.0
2010-04-07 14:40:00,56.25,56.27,56.2,56.21,8800.0,47.9429,47.96,47.9003,47.9088,8800.0
2010-04-07 14:50:00,56.22,56.25,56.15,56.18,8500.0,47.9174,47.9429,47.8577,47.8833,8500.0
2010-04-07 15:00:00,56.19,56.19,55.99,55.99,8400.0,47.8918,47.8918,47.7213,47.7213,8400.0
2010-04-07 15:10:00,55.97,56.01,55.91,56.0,21300.0,47.7043,47.7384,47.6532,47.7299,21300.0
2010-04-07 15:20:00,56.03,56.07,56.0,56.06,2400.0,47.7554,47.7895,47.7299,47.781,2400.0
2010-04-07 15:30:00,56.04,56.11,56.01,56.1,13400.0,47.764,47.8236,47.7384,47.8151,13400.0
2010-04-07 15:40:00,56.09,56.1,56.07,56.09,13800.0,47.8066,47.8151,47.7895,47.8066,13800.0
2010-04-07 15:50:00,56.1,56.19,56.1,56.19,5700.0,47.8151,47.8918,47.8151,47.8918,5700.0
2010-04-08 09:30:00,55.96,56.03,55.88,55.92,14000.0,47.6958,47.7554,47.6276,47.6617,14000.0
2010-04-08 09:40:00,55.87,55.89,55.79,55.86,2400.0,47.6191,47.6361,47.5509,47.6105,2400.0
2010-04-08 09:50:00,55.87,55.93,55.85,55.88,2000.0,47.6191,47.6702,47.602,47.6276,2000.0
2010-04-08 10:00:00,55.9,55.93,55.86,55.86,10500.0,47.6446,47.6702,47.6105,47.6105,10500.0
2010-04-08 10:10:00,55.85,55.96,55.85,55.95,3500.0,47.602,47.6958,47.602,47.6872,3500.0
2010-04-08 10:20:00,55.95,56.03,55.93,56.03,7500.0,47.6872,47.7554,47.6702,47.7554,7500.0
2010-04-08 10:30:00,56.03,56.06,56.0,56.01,3200.0,47.7554,47.781,47.7299,47.7384,3200.0
2010-04-08 10:40:00,56.0,56.01,55.98,56.01,3900.0,47.7299,47.7384,47.7128,47.7384,3900.0
2010-04-08 10:50:00,56.01,56.04,55.99,55.99,2500.0,47.7384,47.764,47.7213,47.7213,2500.0
2010-04-08 11:00:00,56.01,56.06,56.01,56.05,8500.0,47.7384,47.781,47.7384,47.7725,8500.0
2010-04-08 11:10:00,56.04,56.04,56.0,56.01,900.0,47.764,47.764,47.7299,47.7384,900.0
2010-04-08 11:20:00,56.03,56.04,55.99,56.01,5400.0,47.7554,47.764,47.7213,47.7384,5400.0
2010-04-08 11:30:00,56.0,56.06,56.0,56.06,800.0,47.7299,47.781,47.7299,47.781,800.0
2010-04-08 11:40:00,56.06,56.09,56.06,56.09,1900.0,47.781,47.8066,47.781,47.8066,1900.0
2010-04-08 11:50:00,56.12,56.16,56.12,56.15,7100.0,47.8321,47.8662,47.8321,47.8577,7100.0
2010-04-08 12:00:00,56.15,56.15,56.11,56.14,2000.0,47.8577,47.8577,47.8236,47.8492,2000.0
2010-04-08 12:10:00,56.12,56.16,56.12,56.16,3700.0,47.8321,47.8662,47.8321,47.8662,3700.0
2010-04-08 12:20:00,56.21,56.23,56.2,56.2,4300.0,47.9088,47.9259,47.9003,47.9003,4300.0
2010-04-08 12:30:00,56.2,56.21,56.18,56.21,1500.0,47.9003,47.9088,47.8833,47.9088,1500.0
2010-04-08 12:40:00,56.21,56.26,56.2,56.24,3100.0,47.9088,47.9515,47.9003,47.9344,3100.0
2010-04-08 12:50:00,56.22,56.29,56.22,56.29,3400.0,47.9174,47.977,47.9174,47.977,3400.0
2010-04-08 13:00:00,56.29,56.32,56.27,56.3,3300.0,47.977,48.0026,47.96,47.9856,3300.0
2010-04-08 13:10:00,56.28,56.29,56.27,56.28,2700.0,47.9685,47.977,47.96,47.9685,2700.0
2010-04-08 13:20:00,56.26,56.31,56.25,56.29,32900.0,47.9515,47.9941,47.9429,47.977,32900.0
2010-04-08 13:30:00,56.29,56.34,56.28,56.33,6400.0,47.977,48.0197,47.9685,48.0111,6400.0
2010-04-08 13:40:00,56.32,56.35,56.32,56.32,2100.0,48.0026,48.0282,48.0026,48.0026,2100.0
2010-04-08 13:50:00,56.31,56.32,56.23,56.26,16600.0,47.9941,48.0026,47.9259,47.9515,16600.0
2010-04-08 14:00:00,56.24,56.28,56.24,56.27,4000.0,47.9344,47.9685,47.9344,47.96,4000.0
2010-04-08 14:10:00,56.26,56.32,56.26,56.31,6000.0,47.9515,48.0026,47.9515,47.9941,6000.0
2010-04-08 14:20:00,56.32,56.34,56.3,56.34,5100.0,48.0026,48.0197,47.9856,48.0197,5100.0
2010-04-08 14:30:00,56.33,56.34,56.3,56.31,4600.0,48.0111,48.0197,47.9856,47.9941,4600.0
2010-04-08 14:40:00,56.32,56.39,56.32,56.37,4700.0,48.0026,48.0623,48.0026,48.0452,4700.0
2010-04-08 14:50:00,56.4,56.41,56.38,56.38,8800.0,48.0708,48.0793,48.0537,48.0537,8800.0
2010-04-08 15:00:00,56.4,56.4,56.35,56.35,4700.0,48.0708,48.0708,48.0282,48.0282,4700.0
2010-04-08 15:10:00,56.37,56.37,56.35,56.36,9100.0,48.0452,48.0452,48.0282,48.0367,9100.0
2010-04-08 15:20:00,56.38,56.41,56.36,56.37,13800.0,48.0537,48.0793,48.0367,48.0452,13800.0
2010-04-08 15:30:00,56.37,56.42,56.37,56.4,6600.0,48.0452,48.0878,48.0452,48.0708,6600.0
2010-04-08 15:40:00,56.38,56.39,56.36,56.38,5700.0,48.0537,48.0623,48.0367,48.0537,5700.0
2010-04-08 15:50:00,56.38,56.38,56.33,56.36,7400.0,48.0537,48.0537,48.0111,48.0367,7400.0
2010-04-09 09:30:00,56.45,56.47,56.36,56.39,5400.0,48.1134,48.1305,48.0367,48.0623,5400.0
2010-04-09 09:40:00,56.4,56.44,56.34,56.34,2900.0,48.0708,48.1049,48.0197,48.0197,2900.0
2010-04-09 09:50:00,56.33,56.46,56.32,56.46,4400.0,48.0111,48.1219,48.0026,48.1219,4400.0
2010-04-09 10:00:00,56.46,56.51,56.44,56.48,2800.0,48.1219,48.1645,48.1049,48.139,2800.0
2010-04-09 10:10:00,56.47,56.48,56.44,56.45,2300.0,48.1305,48.139,48.1049,48.1134,2300.0
2010-04-09 10:20:00,56.48,56.48,56.34,56.38,2700.0,48.139,48.139,48.0197,48.0537,2700.0
2010-04-09 10:30:00,56.37,56.41,56.34,56.38,4600.0,48.0452,48.0793,48.0197,48.0537,4600.0
2010-04-09 10:40:00,56.42,56.47,56.41,56.47,3500.0,48.0878,48.1305,48.0793,48.1305,3500.0
2010-04-09 10:50:00,56.46,56.5,56.44,56.45,1600.0,48.1219,48.156,48.1049,48.1134,1600.0
2010-04-09 11:00:00,56.47,56.47,56.43,56.43,2000.0,48.1305,48.1305,48.0964,48.0964,2000.0
2010-04-09 11:10:00,56.45,56.48,56.45,56.48,3200.0,48.1134,48.139,48.1134,48.139,3200.0
2010-04-09 11:20:00,56.48,56.53,56.47,56.52,8200.0,48.139,48.1816,48.1305,48.1731,8200.0
2010-04-09 11:30:00,56.54,56.54,56.5,56.5,4200.0,48.1901,48.1901,48.156,48.156,4200.0
2010-04-09 11:40:00,56.55,56.57,56.53,56.53,3800.0,48.1986,48.2157,48.1816,48.1816,3800.0
2010-04-09 11:50:00,56.53,56.57,56.52,56.52,8700.0,48.1816,48.2157,48.1731,48.1731,8700.0
2010-04-09 12:00:00,56.52,56.55,56.52,56.55,3000.0,48.1731,48.1986,48.1731,48.1986,3000.0
2010-04-09 12:10:00,56.55,56.55,56.54,56.55,3600.0,48.1986,48.1986,48.1901,48.1986,3600.0
2010-04-09 12:20:00,56.55,56.57,56.54,56.54,1700.0,48.1986,48.2157,48.1901,48.1901,1700.0
2010-04-09 12:30:00,56.56,56.56,56.53,56.53,1000.0,48.2072,48.2072,48.1816,48.1816,1000.0
2010-04-09 12:40:00,56.54,56.54,56.51,56.51,3900.0,48.1901,48.1901,48.1645,48.1645,3900.0
2010-04-09 12:50:00,56.51,56.51,56.49,56.51,1500.0,48.1645,48.1645,48.1475,48.1645,1500.0
2010-04-09 13:00:00,56.49,56.49,56.45,56.45,4100.0,48.1475,48.1475,48.1134,48.1134,4100.0
2010-04-09 13:10:00,56.45,56.49,56.45,56.48,3900.0,48.1134,48.1475,48.1134,48.139,3900.0
2010-04-09 13:20:00,56.5,56.53,56.49,56.51,4200.0,48.156,48.1816,48.1475,48.1645,4200.0
2010-04-09 13:30:00,56.51,56.53,56.5,56.53,7500.0,48.1645,48.1816,48.156,48.1816,7500.0
2010-04-09 13:40:00,56.53,56.55,56.53,56.55,1400.0,48.1816,48.1986,48.1816,48.1986,1400.0
2010-04-09 13:50:00,56.52,56.53,56.46,56.49,5700.0,48.1731,48.1816,48.1219,48.1475,5700.0
2010-04-09 14:00:00,56.46,56.5,56.45,56.5,2200.0,48.1219,48.156,48.1134,48.156,2200.0
2010-04-09 14:10:00,56.51,56.53,56.51,56.52,4100.0,48.1645,48.1816,48.1645,48.1731,4100.0
2010-04-09 14:20:00,56.53,56.55,56.53,56.53,1900.0,48.1816,48.1986,48.1816,48.1816,1900.0
2010-04-09 14:30:00,56.53,56.53,56.52,56.53,1900.0,48.1816,48.1816,48.1731,48.1816,1900.0
2010-04-09 14:40:00,56.54,56.56,56.52,56.56,3800.0,48.1901,48.2072,48.1731,48.2072,3800.0
2010-04-09 14:50:00,56.56,56.56,56.52,56.54,10400.0,48.2072,48.2072,48.1731,48.1901,10400.0
2010-04-09 15:00:00,56.54,56.55,56.51,56.52,3700.0,48.1901,48.1986,48.1645,48.1731,3700.0
2010-04-09 15:10:00,56.52,56.55,56.5,56.54,12400.0,48.1731,48.1986,48.156,48.1901,12400.0
2010-04-09 15:20:00,56.54,56.61,56.52,56.61,10600.0,48.1901,48.2498,48.1731,48.2498,10600.0
2010-04-09 15:30:00,56.6,56.61,56.59,56.6,7500.0,48.2413,48.2498,48.2327,48.2413,7500.0
2010-04-09 15:40:00,56.6,56.64,56.58,56.63,3700.0,48.2413,48.2753,48.2242,48.2668,3700.0
2010-04-09 15:50:00,56.65,56.71,56.65,56.68,3100.0,48.2839,48.335,48.2839,48.3094,3100.0
2010-04-12 09:30:00,56.79,56.79,56.72,56.79,12000.0,48.4032,48.4032,48.3435,48.4032,12000.0
2010-04-12 09:40:00,56.83,56.86,56.81,56.82,1900.0,48.4373,48.4629,48.4202,48.4288,1900.0
2010-04-12 09:50:00,56.81,56.81,56.7,56.7,900.0,48.4202,48.4202,48.3265,48.3265,900.0
2010-04-12 10:00:00,56.68,56.77,56.68,56.76,3400.0,48.3094,48.3861,48.3094,48.3776,3400.0
2010-04-12 10:10:00,56.79,56.81,56.72,56.72,8600.0,48.4032,48.4202,48.3435,48.3435,8600.0
2010-04-12 10:20:00,56.74,56.81,56.74,56.8,4200.0,48.3606,48.4202,48.3606,48.4117,4200.0
2010-04-12 10:30:00,56.79,56.8,56.72,56.73,2800.0,48.4032,48.4117,48.3435,48.3521,2800.0
2010-04-12 10:40:00,56.78,56.8,56.78,56.8,1500.0,48.3947,48.4117,48.3947,48.4117,1500.0
2010-04-12 10:50:00,56.8,56.81,56.8,56.8,500.0,48.4117,48.4202,48.4117,48.4117,500.0
2010-04-12 11:00:00,56.8,56.83,56.8,56.82,2600.0,48.4117,48.4373,48.4117,48.4288,2600.0
2010-04-12 11:10:00,56.82,56.82,56.74,56.74,4200.0,48.4288,48.4288,48.3606,48.3606,4200.0
2010-04-12 11:20:00,56.73,56.76,56.73,56.75,10400.0,48.3521,48.3776,48.3521,48.3691,10400.0
2010-04-12 11:30:00,56.73,56.8,56.73,56.8,2200.0,48.3521,48.4117,48.3521,48.4117,2200.0
2010-04-12 11:40:00,56.79,56.81,56.77,56.78,3500.0,48.4032,48.4202,48.3861,48.3947,3500.0
2010-04-12 11:50:00,56.8,56.81,56.77,56.79,1200.0,48.4117,48.4202,48.3861,48.4032,1200.0
2010-04-12 12:00:00,56.81,56.82,56.79,56.79,9700.0,48.4202,48.4288,48.4032,48.4032,9700.0
2010-04-12 12:10:00,56.79,56.81,56.78,56.81,7700.0,48.4032,48.4202,48.3947,48.4202,7700.0
2010-04-12 12:20:00,56.78,56.8,56.78,56.79,4100.0,48.3947,48.4117,48.3947,48.4032,4100.0
2010-04-12 12:30:00,56.8,56.81,56.8,56.8,2200.0,48.4117,48.4202,48.4117,48.4117,2200.0
2010-04-12 12:40:00,56.8,56.82,56.79,56.79,3700.0,48.4117,48.4288,48.4032,48.4032,3700.0
2010-04-12 12:50:00,56.8,56.85,56.79,56.84,4400.0,48.4117,48.4543,48.4032,48.4458,4400.0
2010-04-12 13:00:00,56.85,56.88,56.85,56.87,7500.0,48.4543,48.4799,48.4543,48.4714,7500.0
2010-04-12 13:10:00,56.87,56.9,56.87,56.9,6000.0,48.4714,48.4969,48.4714,48.4969,6000.0
2010-04-12 13:20:00,56.9,56.9,56.87,56.88,5300.0,48.4969,48.4969,48.4714,48.4799,5300.0
2010-04-12 13:30:00,56.87,56.9,56.87,56.89,1300.0,48.4714,48.4969,48.4714,48.4884,1300.0
2010-04-12 13:40:00,56.89,56.9,56.87,56.87,4000.0,48.4884,48.4969,48.4714,48.4714,4000.0
2010-04-12 13:50:00,56.88,56.9,56.82,56.82,4400.0,48.4799,48.4969,48.4288,48.4288,4400.0
2010-04-12 14:00:00,56.82,56.84,56.79,56.81,13900.0,48.4288,48.4458,48.4032,48.4202,13900.0
2010-04-12 14:10:00,56.81,56.84,56.81,56.82,2800.0,48.4202,48.4458,48.4202,48.4288,2800.0
2010-04-12 14:20:00,56.81,56.85,56.81,56.85,3300.0,48.4202,48.4543,48.4202,48.4543,3300.0
2010-04-12 14:30:00,56.84,56.86,56.84,56.85,5500.0,48.4458,48.4629,48.4458,48.4543,5500.0
2010-04-12 14:40:00,56.85,56.85,56.82,56.84,9700.0,48.4543,48.4543,48.4288,48.4458,9700.0
2010-04-12 14:50:00,56.86,56.87,56.84,56.87,6500.0,48.4629,48.4714,48.4458,48.4714,6500.0
2010-04-12 15:00:00,56.86,56.88,56.81,56.84,13500.0,48.4629,48.4799,48.4202,48.4458,13500.0
2010-04-12 15:10:00,56.84,56.86,56.81,56.84,7900.0,48.4458,48.4629,48.4202,48.4458,7900.0
2010-04-12 15:20:00,56.83,56.83,56.74,56.76,15900.0,48.4373,48.4373,48.3606,48.3776,15900.0
2010-04-12 15:30:00,56.77,56.8,56.75,56.79,12900.0,48.3861,48.4117,48.3691,48.4032,12900.0
2010-04-12 15:40:00,56.79,56.8,56.71,56.75,5400.0,48.4032,48.4117,48.335,48.3691,5400.0
2010-04-12 15:50:00,56.77,56.8,56.73,56.8,17900.0,48.3861,48.4117,48.3521,48.4117,17900.0
2010-04-13 09:30:00,56.7,56.74,56.64,56.64,5700.0,48.3265,48.3606,48.2753,48.2753,5700.0
2010-04-13 09:40:00,56.67,56.76,56.67,56.76,3000.0,48.3009,48.3776,48.3009,48.3776,3000.0
2010-04-13 09:50:00,56.76,56.79,56.72,56.72,5700.0,48.3776,48.4032,48.3435,48.3435,5700.0
2010-04-13 10:00:00,56.73,56.74,56.69,56.72,1800.0,48.3521,48.3606,48.318,48.3435,1800.0
2010-04-13 10:10:00,56.72,56.75,56.72,56.73,2700.0,48.3435,48.3691,48.3435,48.3521,2700.0
2010-04-13 10:20:00,56.66,56.66,56.52,56.52,7000.0,48.2924,48.2924,48.1731,48.1731,7000.0
2010-04-13 10:30:00,56.53,56.53,56.43,56.44,1000.0,48.1816,48.1816,48.0964,48.1049,1000.0
2010-04-13 10:40:00,56.48,56.54,56.48,56.54,6300.0,48.139,48.1901,48.139,48.1901,6300.0
2010-04-13 10:50:00,56.53,56.59,56.53,56.55,8100.0,48.1816,48.2327,48.1816,48.1986,8100.0
2010-04-13 11:00:00,56.55,56.59,56.54,56.58,2900.0,48.1986,48.2327,48.1901,48.2242,2900.0
2010-04-13 11:10:00,56.55,56.6,56.54,56.6,1700.0,48.1986,48.2413,48.1901,48.2413,1700.0
2010-04-13 11:20:00,56.61,56.63,56.59,56.6,600.0,48.2498,48.2668,48.2327,48.2413,600.0
2010-04-13 11:30:00,56.6,56.61,56.6,56.6,2600.0,48.2413,48.2498,48.2413,48.2413,2600.0
2010-04-13 11:40:00,56.6,56.62,56.58,56.6,4200.0,48.2413,48.2583,48.2242,48.2413,4200.0
2010-04-13 11:50:00,56.6,56.6,56.55,56.59,4500.0,48.2413,48.2413,48.1986,48.2327,4500.0
2010-04-13 12:00:00,56.58,56.59,56.56,56.58,2900.0,48.2242,48.2327,48.2072,48.2242,2900.0
2010-04-13 12:10:00,56.59,56.67,56.59,56.67,3600.0,48.2327,48.3009,48.2327,48.3009,3600.0
2010-04-13 12:20:00,56.69,56.7,56.66,56.69,7000.0,48.318,48.3265,48.2924,48.318,7000.0
2010-04-13 12:30:00,56.68,56.69,56.65,56.65,4800.0,48.3094,48.318,48.2839,48.2839,4800.0
2010-04-13 12:40:00,56.66,56.66,56.63,56.64,3400.0,48.2924,48.2924,48.2668,48.2753,3400.0
2010-04-13 12:50:00,56.65,56.71,56.65,56.71,3100.0,48.2839,48.335,48.2839,48.335,3100.0
2010-04-13 13:00:00,56.71,56.72,56.71,56.71,1200.0,48.335,48.3435,48.335,48.335,1200.0
2010-04-13 13:10:00,56.73,56.74,56.71,56.71,4300.0,48.3521,48.3606,48.335,48.335,4300.0
2010-04-13 13:20:00,56.72,56.73,56.7,56.71,3700.0,48.3435,48.3521,48.3265,48.335,3700.0
2010-04-13 13:30:00,56.71,56.77,56.71,56.77,2600.0,48.335,48.3861,48.335,48.3861,2600.0
2010-04-13 13:40:00,56.79,56.79,56.77,56.77,1300.0,48.4032,48.4032,48.3861,48.3861,1300.0
2010-04-13 13:50:00,56.79,56.83,56.79,56.83,5100.0,48.4032,48.4373,48.4032,48.4373,5100.0
2010-04-13 14:00:00,56.81,56.84,56.8,56.8,2100.0,48.4202,48.4458,48.4117,48.4117,2100.0
2010-04-13 14:10:00,56.79,56.81,56.77,56.81,11200.0,48.4032,48.4202,48.3861,48.4202,11200.0
2010-04-13 14:20:00,56.81,56.82,56.78,56.78,1500.0,48.4202,48.4288,48.3947,48.3947,1500.0
2010-04-13 14:30:00,56.79,56.82,56.79,56.79,3100.0,48.4032,48.4288,48.4032,48.4032,3100.0
2010-04-13 14:40:00,56.78,56.81,56.78,56.8,5700.0,48.3947,48.4202,48.3947,48.4117,5700.0
2010-04-13 14:50:00,56.8,56.86,56.79,56.8,13300.0,48.4117,48.4629,48.4032,48.4117,13300.0
2010-04-13 15:00:00,56.8,56.83,56.79,56.82,19900.0,48.4117,48.4373,48.4032,48.4288,19900.0
2010-04-13 15:10:00,56.82,56.91,56.8,56.91,17000.0,48.4288,48.5055,48.4117,48.5055,17000.0
2010-04-13 15:20:00,56.91,56.93,56.87,56.9,17200.0,48.5055,48.5225,48.4714,48.4969,17200.0
2010-04-13 15:30:00,56.9,56.91,56.88,56.88,9900.0,48.4969,48.5055,48.4799,48.4799,9900.0
2010-04-13 15:40:00,56.89,56.92,56.88,56.89,16200.0,48.4884,48.514,48.4799,48.4884,16200.0
2010-04-13 15:50:00,56.88,56.88,56.83,56.86,6800.0,48.4799,48.4799,48.4373,48.4629,6800.0
2010-04-14 09:30:00,57.02,57.08,57.01,57.08,22600.0,48.5992,48.6504,48.5907,48.6504,22600.0
2010-04-14 09:40:00,57.08,57.18,57.08,57.17,2300.0,48.6504,48.7356,48.6504,48.7271,2300.0
2010-04-14 09:50:00,57.15,57.16,57.09,57.1,6200.0,48.71,48.7186,48.6589,48.6674,6200.0
2010-04-14 10:00:00,57.12,57.14,57.09,57.12,1100.0,48.6845,48.7015,48.6589,48.6845,1100.0
2010-04-14 10:10:00,57.12,57.15,57.01,57.1,5400.0,48.6845,48.71,48.5907,48.6674,5400.0
2010-04-14 10:20:00,57.08,57.1,57.05,57.08,5900.0,48.6504,48.6674,48.6248,48.6504,5900.0
2010-04-14 10:30:00,57.1,57.13,57.03,57.11,7300.0,48.6674,48.693,48.6078,48.6759,7300.0
2010-04-14 10:40:00,57.13,57.15,57.1,57.11,10100.0,48.693,48.71,48.6674,48.6759,10100.0
2010-04-14 10:50:00,57.13,57.16,57.11,57.16,5400.0,48.693,48.7186,48.6759,48.7186,5400.0
2010-04-14 11:00:00,57.16,57.19,57.12,57.13,4600.0,48.7186,48.7441,48.6845,48.693,4600.0
2010-04-14 11:10:00,57.13,57.16,57.13,57.15,5800.0,48.693,48.7186,48.693,48.71,5800.0
2010-04-14 11:20:00,57.15,57.23,57.15,57.23,8200.0,48.71,48.7782,48.71,48.7782,8200.0
2010-04-14 11:30:00,57.23,57.23,57.2,57.21,1000.0,48.7782,48.7782,48.7526,48.7612,1000.0
2010-04-14 11:40:00,57.21,57.24,57.21,57.22,800.0,48.7612,48.7867,48.7612,48.7697,800.0
2010-04-14 11:50:00,57.2,57.23,57.19,57.21,3400.0,48.7526,48.7782,48.7441,48.7612,3400.0
2010-04-14 12:00:00,57.22,57.22,57.19,57.21,6700.0,48.7697,48.7697,48.7441,48.7612,6700.0
2010-04-14 12:10:00,57.2,57.23,57.2,57.22,12300.0,48.7526,48.7782,48.7526,48.7697,12300.0
2010-04-14 12:20:00,57.22,57.27,57.21,57.25,22800.0,48.7697,48.8123,48.7612,48.7953,22800.0
2010-04-14 12:30:00,57.26,57.3,57.25,57.27,9000.0,48.8038,48.8379,48.7953,48.8123,9000.0
2010-04-14 12:40:00,57.26,57.29,57.25,57.27,28500.0,48.8038,48.8294,48.7953,48.8123,28500.0
2010-04-14 12:50:00,57.28,57.28,57.27,57.27,3400.0,48.8208,48.8208,48.8123,48.8123,3400.0
2010-04-14 13:00:00,57.3,57.3,57.28,57.3,1200.0,48.8379,48.8379,48.8208,48.8379,1200.0
2010-04-14 13:10:00,57.31,57.32,57.29,57.32,8500.0,48.8464,48.8549,48.8294,48.8549,8500.0
2010-04-14 13:20:00,57.32,57.35,57.32,57.35,5000.0,48.8549,48.8805,48.8549,48.8805,5000.0
2010-04-14 13:30:00,57.34,57.35,57.32,57.32,4300.0,48.872,48.8805,48.8549,48.8549,4300.0
2010-04-14 13:40:00,57.31,57.31,57.26,57.29,36500.0,48.8464,48.8464,48.8038,48.8294,36500.0
2010-04-14 13:50:00,57.29,57.3,57.24,57.25,4800.0,48.8294,48.8379,48.7867,48.7953,4800.0
2010-04-14 14:00:00,57.25,57.31,57.25,57.29,9500.0,48.7953,48.8464,48.7953,48.8294,9500.0
2010-04-14 14:10:00,57.3,57.32,57.3,57.3,10700.0,48.8379,48.8549,48.8379,48.8379,10700.0
2010-04-14 14:20:00,57.3,57.34,57.3,57.32,9100.0,48.8379,48.872,48.8379,48.8549,9100.0
2010-04-14 14:30:00,57.34,57.37,57.33,57.37,19700.0,48.872,48.8975,48.8634,48.8975,19700.0
2010-04-14 14:40:00,57.36,57.37,57.34,57.36,13000.0,48.889,48.8975,48.872,48.889,13000.0
2010-04-14 14:50:00,57.36,57.37,57.33,57.36,12200.0,48.889,48.8975,48.8634,48.889,12200.0
2010-04-14 15:00:00,57.36,57.36,57.33,57.35,14500.0,48.889,48.889,48.8634,48.8805,14500.0
2010-04-14 15:10:00,57.36,57.37,57.33,57.33,12900.0,48.889,48.8975,48.8634,48.8634,12900.0
2010-04-14 15:20:00,57.33,57.38,57.33,57.37,14600.0,48.8634,48.9061,48.8634,48.8975,14600.0
2010-04-14 15:30:00,57.37,57.46,57.37,57.46,28000.0,48.8975,48.9742,48.8975,48.9742,28000.0
2010-04-14 15:40:00,57.45,57.48,57.44,57.44,25000.0,48.9657,48.9913,48.9572,48.9572,25000.0
2010-04-14 15:50:00,57.44,57.48,57.44,57.46,22100.0,48.9572,48.9913,48.9572,48.9742,22100.0
2010-04-15 09:30:00,57.42,57.43,57.37,57.43,7300.0,48.9402,48.9487,48.8975,48.9487,7300.0
2010-04-15 09:40:00,57.46,57.47,57.44,57.44,2400.0,48.9742,48.9828,48.9572,48.9572,2400.0
2010-04-15 09:50:00,57.46,57.5,57.43,57.43,5300.0,48.9742,49.0083,48.9487,48.9487,5300.0
2010-04-15 10:00:00,57.47,57.54,57.43,57.54,17400.0,48.9828,49.0424,48.9487,49.0424,17400.0
2010-04-15 10:10:00,57.56,57.56,57.52,57.54,5200.0,49.0595,49.0595,49.0254,49.0424,5200.0
2010-04-15 10:20:00,57.53,57.57,57.53,57.54,5000.0,49.0339,49.068,49.0339,49.0424,5000.0
2010-04-15 10:30:00,57.54,57.59,57.54,57.59,2500.0,49.0424,49.085,49.0424,49.085,2500.0
2010-04-15 10:40:00,57.59,57.65,57.59,57.64,2700.0,49.085,49.1362,49.085,49.1277,2700.0
2010-04-15 10:50:00,57.65,57.66,57.63,57.66,4400.0,49.1362,49.1447,49.1191,49.1447,4400.0
2010-04-15 11:00:00,57.66,57.68,57.66,57.67,4800.0,49.1447,49.1618,49.1447,49.1532,4800.0
2010-04-15 11:10:00,57.66,57.67,57.59,57.59,5700.0,49.1447,49.1532,49.085,49.085,5700.0
2010-04-15 11:20:00,57.58,57.61,57.52,57.53,9600.0,49.0765,49.1021,49.0254,49.0339,9600.0
2010-04-15 11:30:00,57.52,57.57,57.5,57.57,1300.0,49.0254,49.068,49.0083,49.068,1300.0
2010-04-15 11:40:00,57.54,57.54,57.46,57.48,7900.0,49.0424,49.0424,48.9742,48.9913,7900.0
2010-04-15 11:50:00,57.48,57.5,57.46,57.46,10000.0,48.9913,49.0083,48.9742,48.9742,10000.0
2010-04-15 12:00:00,57.47,57.47,57.43,57.46,7000.0,48.9828,48.9828,48.9487,48.9742,7000.0
2010-04-15 12:10:00,57.45,57.5,57.42,57.49,8200.0,48.9657,49.0083,48.9402,48.9998,8200.0
2010-04-15 12:20:00,57.5,57.52,57.45,57.46,9200.0,49.0083,49.0254,48.9657,48.9742,9200.0
2010-04-15 12:30:00,57.47,57.48,57.44,57.48,5600.0,48.9828,48.9913,48.9572,48.9913,5600.0
2010-04-15 12:40:00,57.48,57.49,57.45,57.49,3100.0,48.9913,48.9998,48.9657,48.9998,3100.0
2010-04-15 12:50:00,57.49,57.51,57.48,57.51,13500.0,48.9998,49.0169,48.9913,49.0169,13500.0
2010-04-15 13:00:00,57.52,57.53,57.5,57.53,11300.0,49.0254,49.0339,49.0083,49.0339,11300.0
2010-04-15 13:10:00,57.53,57.57,57.52,57.57,8500.0,49.0339,49.068,49.0254,49.068,8500.0
2010-04-15 13:20:00,57.58,57.62,57.57,57.62,9500.0,49.0765,49.1106,49.068,49.1106,9500.0
2010-04-15 13:30:00,57.61,57.63,57.6,57.62,18400.0,49.1021,49.1191,49.0936,49.1106,18400.0
2010-04-15 13:40:00,57.61,57.62,57.57,57.58,19400.0,49.1021,49.1106,49.068,49.0765,19400.0
2010-04-15 13:50:00,57.56,57.6,57.56,57.58,18100.0,49.0595,49.0936,49.0595,49.0765,18100.0
2010-04-15 14:00:00,57.58,57.62,57.56,57.59,13100.0,49.0765,49.1106,49.0595,49.085,13100.0
2010-04-15 14:10:00,57.58,57.62,57.57,57.6,20600.0,49.0765,49.1106,49.068,49.0936,20600.0
2010-04-15 14:20:00,57.6,57.62,57.6,57.61,6500.0,49.0936,49.1106,49.0936,49.1021,6500.0
2010-04-15 14:30:00,57.62,57.63,57.58,57.6,8500.0,49.1106,49.1191,49.0765,49.0936,8500.0
2010-04-15 14:40:00,57.61,57.63,57.58,57.63,7700.0,49.1021,49.1191,49.0765,49.1191,7700.0
2010-04-15 14:50:00,57.63,57.66,57.62,57.65,15400.0,49.1191,49.1447,49.1106,49.1362,15400.0
2010-04-15 15:00:00,57.66,57.66,57.6,57.62,7200.0,49.1447,49.1447,49.0936,49.1106,7200.0
2010-04-15 15:10:00,57.61,57.63,57.59,57.6,17400.0,49.1021,49.1191,49.085,49.0936,17400.0
2010-04-15 15:20:00,57.6,57.61,57.55,57.56,23800.0,49.0936,49.1021,49.051,49.0595,23800.0
2010-04-15 15:30:00,57.56,57.57,57.49,57.49,44800.0,49.0595,49.068,48.9998,48.9998,44800.0
2010-04-15 15:40:00,57.49,57.6,57.49,57.6,34100.0,48.9998,49.0936,48.9998,49.0936,34100.0
2010-04-15 15:50:00,57.59,57.61,57.56,57.61,30000.0,49.085,49.1021,49.0595,49.1021,30000.0
2010-04-16 09:30:00,57.42,57.48,57.36,57.48,8800.0,48.9402,48.9913,48.889,48.9913,8800.0
2010-04-16 09:40:00,57.5,57.5,57.34,57.36,9200.0,49.0083,49.0083,48.872,48.889,9200.0
2010-04-16 09:50:00,57.33,57.36,57.23,57.27,11900.0,48.8634,48.889,48.7782,48.8123,11900.0
2010-04-16 10:00:00,57.29,57.4,57.29,57.38,14600.0,48.8294,48.9231,48.8294,48.9061,14600.0
2010-04-16 10:10:00,57.37,57.48,57.36,57.48,2100.0,48.8975,48.9913,48.889,48.9913,2100.0
2010-04-16 10:20:00,57.49,57.49,57.43,57.46,9000.0,48.9998,48.9998,48.9487,48.9742,9000.0
2010-04-16 10:30:00,57.46,57.47,57.22,57.23,10100.0,48.9742,48.9828,48.7697,48.7782,10100.0
2010-04-16 10:40:00,57.2,57.35,57.18,57.23,22600.0,48.7526,48.8805,48.7356,48.7782,22600.0
2010-04-16 10:50:00,57.19,57.21,57.0,57.13,12900.0,48.7441,48.7612,48.5822,48.693,12900.0
2010-04-16 11:00:00,57.11,57.18,57.1,57.12,5700.0,48.6759,48.7356,48.6674,48.6845,5700.0
2010-04-16 11:10:00,57.1,57.1,56.79,56.79,22200.0,48.6674,48.6674,48.4032,48.4032,22200.0
2010-04-16 11:20:00,56.81,56.96,56.81,56.88,30700.0,48.4202,48.5481,48.4202,48.4799,30700.0
2010-04-16 11:30:00,56.88,56.88,56.78,56.85,96000.0,48.4799,48.4799,48.3947,48.4543,96000.0
2010-04-16 11:40:00,56.85,56.9,56.77,56.77,223300.0,48.4543,48.4969,48.3861,48.3861,223300.0
2010-04-16 11:50:00,56.78,56.79,56.65,56.73,65000.0,48.3947,48.4032,48.2839,48.3521,65000.0
2010-04-16 12:00:00,56.72,56.72,56.59,56.69,16300.0,48.3435,48.3435,48.2327,48.318,16300.0
2010-04-16 12:10:00,56.7,56.71,56.65,56.68,11800.0,48.3265,48.335,48.2839,48.3094,11800.0
2010-04-16 12:20:00,56.68,56.71,56.66,56.69,10800.0,48.3094,48.335,48.2924,48.318,10800.0
2010-04-16 12:30:00,56.66,56.66,56.47,56.54,55400.0,48.2924,48.2924,48.1305,48.1901,55400.0
2010-04-16 12:40:00,56.53,56.67,56.53,56.65,9700.0,48.1816,48.3009,48.1816,48.2839,9700.0
2010-04-16 12:50:00,56.65,56.75,56.64,56.74,17900.0,48.2839,48.3691,48.2753,48.3606,17900.0
2010-04-16 13:00:00,56.73,56.79,56.72,56.78,13900.0,48.3521,48.4032,48.3435,48.3947,13900.0
2010-04-16 13:10:00,56.79,56.81,56.72,56.72,6500.0,48.4032,48.4202,48.3435,48.3435,6500.0
2010-04-16 13:20:00,56.72,56.76,56.7,56.71,9900.0,48.3435,48.3776,48.3265,48.335,9900.0
2010-04-16 13:30:00,56.71,56.72,56.69,56.69,1900.0,48.335,48.3435,48.318,48.318,1900.0
2010-04-16 13:40:00,56.72,56.78,56.68,56.68,4500.0,48.3435,48.3947,48.3094,48.3094,4500.0
2010-04-16 13:50:00,56.71,56.75,56.71,56.74,8000.0,48.335,48.3691,48.335,48.3606,8000.0
2010-04-16 14:00:00,56.76,56.92,56.76,56.92,10300.0,48.3776,48.514,48.3776,48.514,10300.0
2010-04-16 14:10:00,56.9,56.97,56.89,56.92,20100.0,48.4969,48.5566,48.4884,48.514,20100.0
2010-04-16 14:20:00,56.9,56.97,56.9,56.92,3800.0,48.4969,48.5566,48.4969,48.514,3800.0
2010-04-16 14:30:00,56.92,56.96,56.87,56.89,48500.0,48.514,48.5481,48.4714,48.4884,48500.0
2010-04-16 14:40:00,56.88,56.97,56.88,56.89,59000.0,48.4799,48.5566,48.4799,48.4884,59000.0
2010-04-16 14:50:00,56.89,56.91,56.82,56.83,14700.0,48.4884,48.5055,48.4288,48.4373,14700.0
2010-04-16 15:00:00,56.84,56.88,56.8,56.87,24900.0,48.4458,48.4799,48.4117,48.4714,24900.0
2010-04-16 15:10:00,56.88,56.88,56.8,56.83,19400.0,48.4799,48.4799,48.4117,48.4373,19400.0
2010-04-16 15:20:00,56.82,56.85,56.8,56.84,18300.0,48.4288,48.4543,48.4117,48.4458,18300.0
2010-04-16 15:30:00,56.83,56.91,56.77,56.9,19600.0,48.4373,48.5055,48.3861,48.4969,19600.0
2010-04-16 15:40:00,56.9,57.0,56.86,56.88,21000.0,48.4969,48.5822,48.4629,48.4799,21000.0
2010-04-16 15:50:00,56.89,56.9,56.79,56.83,29100.0,48.4884,48.4969,48.4032,48.4373,29100.0
2010-04-19 09:30:00,56.64,56.84,56.64,56.8,30000.0,48.2753,48.4458,48.2753,48.4117,30000.0
2010-04-19 09:40:00,56.77,56.78,56.7,56.78,12600.0,48.3861,48.3947,48.3265,48.3947,12600.0
2010-04-19 09:50:00,56.77,56.94,56.77,56.84,6300.0,48.3861,48.531,48.3861,48.4458,6300.0
2010-04-19 10:00:00,56.88,56.96,56.85,56.91,3300.0,48.4799,48.5481,48.4543,48.5055,3300.0
2010-04-19 10:10:00,56.91,56.99,56.9,56.93,4600.0,48.5055,48.5737,48.4969,48.5225,4600.0
2010-04-19 10:20:00,56.93,56.95,56.81,56.83,6000.0,48.5225,48.5396,48.4202,48.4373,6000.0
2010-04-19 10:30:00,56.82,56.84,56.75,56.75,4500.0,48.4288,48.4458,48.3691,48.3691,4500.0
2010-04-19 10:40:00,56.79,56.83,56.79,56.8,7000.0,48.4032,48.4373,48.4032,48.4117,7000.0
2010-04-19 10:50:00,56.79,56.79,56.72,56.74,2500.0,48.4032,48.4032,48.3435,48.3606,2500.0
2010-04-19 11:00:00,56.74,56.74,56.67,56.68,3600.0,48.3606,48.3606,48.3009,48.3094,3600.0
2010-04-19 11:10:00,56.65,56.69,56.6,56.69,3500.0,48.2839,48.318,48.2413,48.318,3500.0
2010-04-19 11:20:00,56.71,56.71,56.63,56.63,4600.0,48.335,48.335,48.2668,48.2668,4600.0
2010-04-19 11:30:00,56.66,56.69,56.62,56.63,3600.0,48.2924,48.318,48.2583,48.2668,3600.0
2010-04-19 11:40:00,56.63,56.63,56.56,56.58,5500.0,48.2668,48.2668,48.2072,48.2242,5500.0
2010-04-19 11:50:00,56.56,56.56,56.37,56.4,11900.0,48.2072,48.2072,48.0452,48.0708,11900.0
2010-04-19 12:00:00,56.43,56.46,56.4,56.4,4300.0,48.0964,48.1219,48.0708,48.0708,4300.0
2010-04-19 12:10:00,56.41,56.41,56.31,56.38,1800.0,48.0793,48.0793,47.9941,48.0537,1800.0
2010-04-19 12:20:00,56.43,56.46,56.41,56.41,2700.0,48.0964,48.1219,48.0793,48.0793,2700.0
2010-04-19 12:30:00,56.42,56.42,56.41,56.41,900.0,48.0878,48.0878,48.0793,48.0793,900.0
2010-04-19 12:40:00,56.43,56.53,56.43,56.51,2200.0,48.0964,48.1816,48.0964,48.1645,2200.0
2010-04-19 12:50:00,56.5,56.51,56.49,56.5,1500.0,48.156,48.1645,48.1475,48.156,1500.0
2010-04-19 13:00:00,56.5,56.5,56.42,56.42,1800.0,48.156,48.156,48.0878,48.0878,1800.0
2010-04-19 13:10:00,56.42,56.43,56.41,56.41,300.0,48.0878,48.0964,48.0793,48.0793,300.0
2010-04-19 13:20:00,56.43,56.5,56.43,56.5,1400.0,48.0964,48.156,48.0964,48.156,1400.0
2010-04-19 13:30:00,56.51,56.51,56.45,56.45,6800.0,48.1645,48.1645,48.1134,48.1134,6800.0
2010-04-19 13:40:00,56.48,56.52,56.44,56.44,5700.0,48.139,48.1731,48.1049,48.1049,5700.0
2010-04-19 13:50:00,56.41,56.41,56.38,56.38,3200.0,48.0793,48.0793,48.0537,48.0537,3200.0
2010-04-19 14:00:00,56.39,56.49,56.39,56.49,3200.0,48.0623,48.1475,48.0623,48.1475,3200.0
2010-04-19 14:10:00,56.46,56.6,56.46,56.6,3700.0,48.1219,48.2413,48.1219,48.2413,3700.0
2010-04-19 14:20:00,56.6,56.69,56.58,56.66,6200.0,48.2413,48.318,48.2242,48.2924,6200.0
2010-04-19 14:30:00,56.68,56.72,56.65,56.68,7600.0,48.3094,48.3435,48.2839,48.3094,7600.0
2010-04-19 14:40:00,56.7,56.72,56.65,56.65,3700.0,48.3265,48.3435,48.2839,48.2839,3700.0
2010-04-19 14:50:00,56.67,56.8,56.65,56.79,11900.0,48.3009,48.4117,48.2839,48.4032,11900.0
2010-04-19 15:00:00,56.81,56.86,56.78,56.83,13200.0,48.4202,48.4629,48.3947,48.4373,13200.0
2010-04-19 15:10:00,56.82,56.86,56.8,56.81,6800.0,48.4288,48.4629,48.4117,48.4202,6800.0
2010-04-19 15:20:00,56.8,56.9,56.8,56.88,22100.0,48.4117,48.4969,48.4117,48.4799,22100.0
2010-04-19 15:30:00,56.86,56.9,56.8,56.82,5700.0,48.4629,48.4969,48.4117,48.4288,5700.0
2010-04-19 15:40:00,56.81,56.89,56.77,56.88,11100.0,48.4202,48.4884,48.3861,48.4799,11100.0
2010-04-19 15:50:00,56.88,56.97,56.86,56.94,8300.0,48.4799,48.5566,48.4629,48.531,8300.0
2010-04-20 09:30:00,57.23,57.29,57.18,57.25,36300.0,48.7782,48.8294,48.7356,48.7953,36300.0
2010-04-20 09:40:00,57.24,57.24,57.13,57.17,11000.0,48.7867,48.7867,48.693,48.7271,11000.0
2010-04-20 09:50:00,57.16,57.26,57.14,57.2,8200.0,48.7186,48.8038,48.7015,48.7526,8200.0
2010-04-20 10:00:00,57.23,57.23,57.1,57.14,14900.0,48.7782,48.7782,48.6674,48.7015,14900.0
2010-04-20 10:10:00,57.16,57.18,57.11,57.12,15800.0,48.7186,48.7356,48.6759,48.6845,15800.0
2010-04-20 10:20:00,57.11,57.11,57.04,57.05,12300.0,48.6759,48.6759,48.6163,48.6248,12300.0
2010-04-20 10:30:00,57.03,57.08,57.02,57.04,8500.0,48.6078,48.6504,48.5992,48.6163,8500.0
2010-04-20 10:40:00,57.11,57.18,57.11,57.18,9200.0,48.6759,48.7356,48.6759,48.7356,9200.0
2010-04-20 10:50:00,57.15,57.19,57.13,57.15,9600.0,48.71,48.7441,48.693,48.71,9600.0
2010-04-20 11:00:00,57.24,57.26,57.23,57.24,3400.0,48.7867,48.8038,48.7782,48.7867,3400.0
2010-04-20 11:10:00,57.22,57.26,57.2,57.22,18800.0,48.7697,48.8038,48.7526,48.7697,18800.0
2010-04-20 11:20:00,57.19,57.27,57.19,57.26,3500.0,48.7441,48.8123,48.7441,48.8038,3500.0
2010-04-20 11:30:00,57.26,57.29,57.24,57.26,4900.0,48.8038,48.8294,48.7867,48.8038,4900.0
2010-04-20 11:40:00,57.24,57.28,57.24,57.26,2600.0,48.7867,48.8208,48.7867,48.8038,2600.0
2010-04-20 11:50:00,57.27,57.33,57.27,57.33,1400.0,48.8123,48.8634,48.8123,48.8634,1400.0
2010-04-20 12:00:00,57.33,57.38,57.3,57.37,10800.0,48.8634,48.9061,48.8379,48.8975,10800.0
2010-04-20 12:10:00,57.38,57.45,57.37,57.44,6400.0,48.9061,48.9657,48.8975,48.9572,6400.0
2010-04-20 12:20:00,57.42,57.42,57.38,57.38,8900.0,48.9402,48.9402,48.9061,48.9061,8900.0
2010-04-20 12:30:00,57.39,57.41,57.37,57.38,7200.0,48.9146,48.9316,48.8975,48.9061,7200.0
2010-04-20 12:40:00,57.37,57.4,57.34,57.34,7700.0,48.8975,48.9231,48.872,48.872,7700.0
2010-04-20 12:50:00,57.35,57.37,57.33,57.35,6000.0,48.8805,48.8975,48.8634,48.8805,6000.0
2010-04-20 13:00:00,57.38,57.38,57.35,57.35,4400.0,48.9061,48.9061,48.8805,48.8805,4400.0
2010-04-20 13:10:00,57.36,57.36,57.34,57.35,6000.0,48.889,48.889,48.872,48.8805,6000.0
2010-04-20 13:20:00,57.35,57.4,57.35,57.37,22700.0,48.8805,48.9231,48.8805,48.8975,22700.0
2010-04-20 13:30:00,57.37,57.38,57.35,57.38,5100.0,48.8975,48.9061,48.8805,48.9061,5100.0
2010-04-20 13:40:00,57.38,57.39,57.36,57.36,9800.0,48.9061,48.9146,48.889,48.889,9800.0
2010-04-20 13:50:00,57.37,57.39,57.35,57.37,9400.0,48.8975,48.9146,48.8805,48.8975,9400.0
2010-04-20 14:00:00,57.35,57.37,57.31,57.33,14500.0,48.8805,48.8975,48.8464,48.8634,14500.0
2010-04-20 14:10:00,57.3,57.38,57.3,57.38,8200.0,48.8379,48.9061,48.8379,48.9061,8200.0
2010-04-20 14:20:00,57.37,57.39,57.35,57.37,7700.0,48.8975,48.9146,48.8805,48.8975,7700.0
2010-04-20 14:30:00,57.34,57.37,57.32,57.35,8400.0,48.872,48.8975,48.8549,48.8805,8400.0
2010-04-20 14:40:00,57.36,57.4,57.36,57.4,3700.0,48.889,48.9231,48.889,48.9231,3700.0
2010-04-20 14:50:00,57.4,57.4,57.38,57.39,16800.0,48.9231,48.9231,48.9061,48.9146,16800.0
2010-04-20 15:00:00,57.4,57.42,57.39,57.39,63400.0,48.9231,48.9402,48.9146,48.9146,63400.0
2010-04-20 15:10:00,57.41,57.41,57.32,57.32,19000.0,48.9316,48.9316,48.8549,48.8549,19000.0
2010-04-20 15:20:00,57.31,57.37,57.31,57.36,9200.0,48.8464,48.8975,48.8464,48.889,9200.0
2010-04-20 15:30:00,57.35,57.37,57.33,57.35,12300.0,48.8805,48.8975,48.8634,48.8805,12300.0
2010-04-20 15:40:00,57.38,57.39,57.34,57.37,24800.0,48.9061,48.9146,48.872,48.8975,24800.0
2010-04-20 15:50:00,57.37,57.39,57.34,57.36,38000.0,48.8975,48.9146,48.872,48.889,38000.0
2010-04-21 09:30:00,57.47,57.51,57.38,57.49,12000.0,48.9828,49.0169,48.9061,48.9998,12000.0
2010-04-21 09:40:00,57.53,57.56,57.47,57.54,10800.0,49.0339,49.0595,48.9828,49.0424,10800.0
2010-04-21 09:50:00,57.54,57.54,57.47,57.49,3700.0,49.0424,49.0424,48.9828,48.9998,3700.0
2010-04-21 10:00:00,57.47,57.47,57.39,57.43,5200.0,48.9828,48.9828,48.9146,48.9487,5200.0
2010-04-21 10:10:00,57.41,57.48,57.38,57.38,5700.0,48.9316,48.9913,48.9061,48.9061,5700.0
2010-04-21 10:20:00,57.36,57.38,57.34,57.34,6100.0,48.889,48.9061,48.872,48.872,6100.0
2010-04-21 10:30:00,57.32,57.39,57.27,57.36,6800.0,48.8549,48.9146,48.8123,48.889,6800.0
2010-04-21 10:40:00,57.38,57.44,57.38,57.4,2000.0,48.9061,48.9572,48.9061,48.9231,2000.0
2010-04-21 10:50:00,57.39,57.41,57.32,57.32,8300.0,48.9146,48.9316,48.8549,48.8549,8300.0
2010-04-21 11:00:00,57.32,57.34,57.27,57.29,5900.0,48.8549,48.872,48.8123,48.8294,5900.0
2010-04-21 11:10:00,57.27,57.31,57.26,57.31,7100.0,48.8123,48.8464,48.8038,48.8464,7100.0
2010-04-21 11:20:00,57.34,57.34,57.18,57.18,7500.0,48.872,48.872,48.7356,48.7356,7500.0
2010-04-21 11:30:00,57.2,57.2,57.1,57.16,4900.0,48.7526,48.7526,48.6674,48.7186,4900.0
2010-04-21 11:40:00,57.15,57.17,57.15,57.17,1000.0,48.71,48.7271,48.71,48.7271,1000.0
2010-04-21 11:50:00,57.21,57.25,57.2,57.24,12200.0,48.7612,48.7953,48.7526,48.7867,12200.0
2010-04-21 12:00:00,57.24,57.3,57.24,57.24,2800.0,48.7867,48.8379,48.7867,48.7867,2800.0
2010-04-21 12:10:00,57.25,57.28,57.25,57.27,3100.0,48.7953,48.8208,48.7953,48.8123,3100.0
2010-04-21 12:20:00,57.25,57.31,57.24,57.3,9000.0,48.7953,48.8464,48.7867,48.8379,9000.0
2010-04-21 12:30:00,57.31,57.4,57.3,57.4,6400.0,48.8464,48.9231,48.8379,48.9231,6400.0
2010-04-21 12:40:00,57.39,57.41,57.34,57.35,4900.0,48.9146,48.9316,48.872,48.8805,4900.0
2010-04-21 12:50:00,57.36,57.37,57.32,57.32,4800.0,48.889,48.8975,48.8549,48.8549,4800.0
2010-04-21 13:00:00,57.31,57.35,57.31,57.31,7000.0,48.8464,48.8805,48.8464,48.8464,7000.0
2010-04-21 13:10:00,57.27,57.28,57.26,57.27,17000.0,48.8123,48.8208,48.8038,48.8123,17000.0
2010-04-21 13:20:00,57.27,57.3,57.27,57.3,9600.0,48.8123,48.8379,48.8123,48.8379,9600.0
2010-04-21 13:30:00,57.32,57.34,57.32,57.33,3300.0,48.8549,48.872,48.8549,48.8634,3300.0
2010-04-21 13:40:00,57.33,57.38,57.31,57.36,1600.0,48.8634,48.9061,48.8464,48.889,1600.0
2010-04-21 13:50:00,57.36,57.41,57.34,57.41,3500.0,48.889,48.9316,48.872,48.9316,3500.0
2010-04-21 14:00:00,57.4,57.41,57.33,57.34,9800.0,48.9231,48.9316,48.8634,48.872,9800.0
2010-04-21 14:10:00,57.31,57.31,57.22,57.22,2900.0,48.8464,48.8464,48.7697,48.7697,2900.0
2010-04-21 14:20:00,57.19,57.23,57.15,57.15,9900.0,48.7441,48.7782,48.71,48.71,9900.0
2010-04-21 14:30:00,57.13,57.15,57.09,57.1,2900.0,48.693,48.71,48.6589,48.6674,2900.0
2010-04-21 14:40:00,57.1,57.18,57.1,57.17,13600.0,48.6674,48.7356,48.6674,48.7271,13600.0
2010-04-21 14:50:00,57.16,57.21,57.13,57.21,9700.0,48.7186,48.7612,48.693,48.7612,9700.0
2010-04-21 15:00:00,57.21,57.25,57.21,57.24,11800.0,48.7612,48.7953,48.7612,48.7867,11800.0
2010-04-21 15:10:00,57.23,57.29,57.21,57.28,7700.0,48.7782,48.8294,48.7612,48.8208,7700.0
2010-04-21 15:20:00,57.29,57.29,57.21,57.24,29900.0,48.8294,48.8294,48.7612,48.7867,29900.0
2010-04-21 15:30:00,57.24,57.34,57.24,57.31,13100.0,48.7867,48.872,48.7867,48.8464,13100.0
2010-04-21 15:40:00,57.31,57.4,57.3,57.37,27700.0,48.8464,48.9231,48.8379,48.8975,27700.0
2010-04-21 15:50:00,57.38,57.4,57.35,57.36,15100.0,48.9061,48.9231,48.8805,48.889,15100.0
2010-04-22 09:30:00,56.91,56.93,56.74,56.77,31500.0,48.5055,48.5225,48.3606,48.3861,31500.0
2010-04-22 09:40:00,56.75,56.75,56.55,56.64,7900.0,48.3691,48.3691,48.1986,48.2753,7900.0
2010-04-22 09:50:00,56.68,56.76,56.68,56.76,2800.0,48.3094,48.3776,48.3094,48.3776,2800.0
2010-04-22 10:00:00,56.74,56.83,56.73,56.76,8000.0,48.3606,48.4373,48.3521,48.3776,8000.0
2010-04-22 10:10:00,56.76,56.82,56.75,56.81,15200.0,48.3776,48.4288,48.3691,48.4202,15200.0
2010-04-22 10:20:00,56.83,56.97,56.78,56.93,12000.0,48.4373,48.5566,48.3947,48.5225,12000.0
2010-04-22 10:30:00,56.94,57.05,56.79,57.0,22100.0,48.531,48.6248,48.4032,48.5822,22100.0
2010-04-22 10:40:00,56.99,57.08,56.96,57.06,14600.0,48.5737,48.6504,48.5481,48.6333,14600.0
2010-04-22 10:50:00,57.09,57.09,57.0,57.0,15000.0,48.6589,48.6589,48.5822,48.5822,15000.0
2010-04-22 11:00:00,56.99,57.02,56.98,57.02,12000.0,48.5737,48.5992,48.5651,48.5992,12000.0
2010-04-22 11:10:00,57.04,57.04,56.9,56.91,8900.0,48.6163,48.6163,48.4969,48.5055,8900.0
2010-04-22 11:20:00,56.92,56.92,56.87,56.92,4700.0,48.514,48.514,48.4714,48.514,4700.0
2010-04-22 11:30:00,56.92,56.92,56.83,56.87,20400.0,48.514,48.514,48.4373,48.4714,20400.0
2010-04-22 11:40:00,56.86,56.88,56.81,56.83,15300.0,48.4629,48.4799,48.4202,48.4373,15300.0
2010-04-22 11:50:00,56.84,56.9,56.82,56.89,10300.0,48.4458,48.4969,48.4288,48.4884,10300.0
2010-04-22 12:00:00,56.88,57.01,56.87,57.01,7500.0,48.4799,48.5907,48.4714,48.5907,7500.0
2010-04-22 12:10:00,57.0,57.01,56.94,56.95,10200.0,48.5822,48.5907,48.531,48.5396,10200.0
2010-04-22 12:20:00,56.95,57.01,56.95,57.01,1800.0,48.5396,48.5907,48.5396,48.5907,1800.0
2010-04-22 12:30:00,57.01,57.05,56.96,57.02,17000.0,48.5907,48.6248,48.5481,48.5992,17000.0
2010-04-22 12:40:00,57.03,57.04,56.99,56.99,5900.0,48.6078,48.6163,48.5737,48.5737,5900.0
2010-04-22 12:50:00,56.97,57.01,56.97,56.98,2100.0,48.5566,48.5907,48.5566,48.5651,2100.0
2010-04-22 13:00:00,57.0,57.16,57.0,57.16,6900.0,48.5822,48.7186,48.5822,48.7186,6900.0
2010-04-22 13:10:00,57.2,57.27,57.18,57.22,10400.0,48.7526,48.8123,48.7356,48.7697,10400.0
2010-04-22 13:20:00,57.23,57.3,57.23,57.28,17400.0,48.7782,48.8379,48.7782,48.8208,17400.0
2010-04-22 13:30:00,57.27,57.28,57.22,57.22,3400.0,48.8123,48.8208,48.7697,48.7697,3400.0
2010-04-22 13:40:00,57.23,57.3,57.23,57.3,7300.0,48.7782,48.8379,48.7782,48.8379,7300.0
2010-04-22 13:50:00,57.28,57.37,57.26,57.37,7800.0,48.8208,48.8975,48.8038,48.8975,7800.0
2010-04-22 14:00:00,57.4,57.4,57.32,57.35,10200.0,48.9231,48.9231,48.8549,48.8805,10200.0
2010-04-22 14:10:00,57.33,57.41,57.32,57.41,7800.0,48.8634,48.9316,48.8549,48.9316,7800.0
2010-04-22 14:20:00,57.4,57.48,57.36,57.47,14100.0,48.9231,48.9913,48.889,48.9828,14100.0
2010-04-22 14:30:00,57.46,57.48,57.41,57.42,15300.0,48.9742,48.9913,48.9316,48.9402,15300.0
2010-04-22 14:40:00,57.42,57.43,57.37,57.4,13000.0,48.9402,48.9487,48.8975,48.9231,13000.0
2010-04-22 14:50:00,57.39,57.4,57.33,57.38,22600.0,48.9146,48.9231,48.8634,48.9061,22600.0
2010-04-22 15:00:00,57.39,57.45,57.38,57.39,20600.0,48.9146,48.9657,48.9061,48.9146,20600.0
2010-04-22 15:10:00,57.39,57.48,57.39,57.47,34700.0,48.9146,48.9913,48.9146,48.9828,34700.0
2010-04-22 15:20:00,57.49,57.58,57.49,57.57,19400.0,48.9998,49.0765,48.9998,49.068,19400.0
2010-04-22 15:30:00,57.57,57.61,57.53,57.53,22600.0,49.068,49.1021,49.0339,49.0339,22600.0
2010-04-22 15:40:00,57.52,57.59,57.5,57.58,21000.0,49.0254,49.085,49.0083,49.0765,21000.0
2010-04-22 15:50:00,57.58,57.64,57.56,57.56,26000.0,49.0765,49.1277,49.0595,49.0595,26000.0
2010-04-23 09:30:00,57.57,57.62,57.52,57.61,11300.0,49.068,49.1106,49.0254,49.1021,11300.0
2010-04-23 09:40:00,57.62,57.62,57.49,57.52,6900.0,49.1106,49.1106,48.9998,49.0254,6900.0
2010-04-23 09:50:00,57.52,57.64,57.5,57.63,12000.0,49.0254,49.1277,49.0083,49.1191,12000.0
2010-04-23 10:00:00,57.65,57.79,57.65,57.76,26400.0,49.1362,49.2555,49.1362,49.2299,26400.0
2010-04-23 10:10:00,57.81,57.85,57.77,57.77,11100.0,49.2726,49.3067,49.2385,49.2385,11100.0
2010-04-23 10:20:00,57.76,57.79,57.73,57.73,14800.0,49.2299,49.2555,49.2044,49.2044,14800.0
2010-04-23 10:30:00,57.72,57.72,57.6,57.67,15900.0,49.1959,49.1959,49.0936,49.1532,15900.0
2010-04-23 10:40:00,57.67,57.76,57.65,57.65,18000.0,49.1532,49.2299,49.1362,49.1362,18000.0
2010-04-23 10:50:00,57.65,57.66,57.58,57.59,19600.0,49.1362,49.1447,49.0765,49.085,19600.0
2010-04-23 11:00:00,57.6,57.6,57.49,57.51,23000.0,49.0936,49.0936,48.9998,49.0169,23000.0
2010-04-23 11:10:00,57.54,57.65,57.54,57.65,5800.0,49.0424,49.1362,49.0424,49.1362,5800.0
2010-04-23 11:20:00,57.64,57.65,57.52,57.56,12200.0,49.1277,49.1362,49.0254,49.0595,12200.0
2010-04-23 11:30:00,57.53,57.56,57.44,57.56,8900.0,49.0339,49.0595,48.9572,49.0595,8900.0
2010-04-23 11:40:00,57.56,57.57,57.51,57.55,6400.0,49.0595,49.068,49.0169,49.051,6400.0
2010-04-23 11:50:00,57.54,57.54,57.52,57.54,7500.0,49.0424,49.0424,49.0254,49.0424,7500.0
2010-04-23 12:00:00,57.57,57.61,57.57,57.59,16100.0,49.068,49.1021,49.068,49.085,16100.0
2010-04-23 12:10:00,57.57,57.6,57.54,57.54,16500.0,49.068,49.0936,49.0424,49.0424,16500.0
2010-04-23 12:20:00,57.57,57.59,57.56,57.58,800.0,49.068,49.085,49.0595,49.0765,800.0
2010-04-23 12:30:00,57.59,57.59,57.54,57.55,13000.0,49.085,49.085,49.0424,49.051,13000.0
2010-04-23 12:40:00,57.58,57.6,57.58,57.59,1100.0,49.0765,49.0936,49.0765,49.085,1100.0
2010-04-23 12:50:00,57.57,57.7,57.57,57.7,7800.0,49.068,49.1788,49.068,49.1788,7800.0
2010-04-23 13:00:00,57.69,57.71,57.67,57.69,6600.0,49.1703,49.1873,49.1532,49.1703,6600.0
2010-04-23 13:10:00,57.68,57.72,57.64,57.64,11700.0,49.1618,49.1959,49.1277,49.1277,11700.0
2010-04-23 13:20:00,57.64,57.66,57.64,57.66,3700.0,49.1277,49.1447,49.1277,49.1447,3700.0
2010-04-23 13:30:00,57.67,57.68,57.63,57.66,4000.0,49.1532,49.1618,49.1191,49.1447,4000.0
2010-04-23 13:40:00,57.63,57.7,57.63,57.7,5600.0,49.1191,49.1788,49.1191,49.1788,5600.0
2010-04-23 13:50:00,57.69,57.71,57.68,57.7,4700.0,49.1703,49.1873,49.1618,49.1788,4700.0
2010-04-23 14:00:00,57.67,57.71,57.67,57.71,2000.0,49.1532,49.1873,49.1532,49.1873,2000.0
2010-04-23 14:10:00,57.68,57.75,57.68,57.74,4000.0,49.1618,49.2214,49.1618,49.2129,4000.0
2010-04-23 14:20:00,57.74,57.76,57.73,57.75,4300.0,49.2129,49.2299,49.2044,49.2214,4300.0
2010-04-23 14:30:00,57.73,57.76,57.71,57.73,6400.0,49.2044,49.2299,49.1873,49.2044,6400.0
2010-04-23 14:40:00,57.74,57.81,57.74,57.79,4800.0,49.2129,49.2726,49.2129,49.2555,4800.0
2010-04-23 14:50:00,57.79,57.87,57.79,57.85,6200.0,49.2555,49.3237,49.2555,49.3067,6200.0
2010-04-23 15:00:00,57.88,57.88,57.81,57.84,14100.0,49.3322,49.3322,49.2726,49.2981,14100.0
2010-04-23 15:10:00,57.83,57.91,57.83,57.91,19000.0,49.2896,49.3578,49.2896,49.3578,19000.0
2010-04-23 15:20:00,57.89,57.91,57.87,57.87,16500.0,49.3407,49.3578,49.3237,49.3237,16500.0
2010-04-23 15:30:00,57.86,57.89,57.86,57.88,7500.0,49.3152,49.3407,49.3152,49.3322,7500.0
2010-04-23 15:40:00,57.89,57.93,57.83,57.92,9100.0,49.3407,49.3748,49.2896,49.3663,9100.0
2010-04-23 15:50:00,57.93,57.98,57.92,57.93,9400.0,49.3748,49.4175,49.3663,49.3748,9400.0
2010-04-26 09:30:00,58.01,58.13,58.01,58.13,9000.0,49.443,49.5453,49.443,49.5453,9000.0
2010-04-26 09:40:00,58.15,58.16,57.99,57.99,13000.0,49.5623,49.5709,49.426,49.426,13000.0
2010-04-26 09:50:00,58.0,58.04,57.96,57.97,4900.0,49.4345,49.4686,49.4004,49.4089,4900.0
2010-04-26 10:00:00,58.0,58.05,57.96,58.04,5600.0,49.4345,49.4771,49.4004,49.4686,5600.0
2010-04-26 10:10:00,58.02,58.03,57.9,57.9,3400.0,49.4515,49.4601,49.3493,49.3493,3400.0
2010-04-26 10:20:00,57.9,58.01,57.89,57.98,7900.0,49.3493,49.443,49.3407,49.4175,7900.0
2010-04-26 10:30:00,57.94,58.0,57.9,57.9,11300.0,49.3834,49.4345,49.3493,49.3493,11300.0
2010-04-26 10:40:00,57.95,57.99,57.95,57.98,3000.0,49.3919,49.426,49.3919,49.4175,3000.0
2010-04-26 10:50:00,57.98,58.05,57.98,58.02,6100.0,49.4175,49.4771,49.4175,49.4515,6100.0
2010-04-26 11:00:00,58.02,58.09,58.01,58.07,8200.0,49.4515,49.5112,49.443,49.4942,8200.0
2010-04-26 11:10:00,58.06,58.11,58.05,58.1,11500.0,49.4856,49.5283,49.4771,49.5197,11500.0
2010-04-26 11:20:00,58.08,58.08,58.03,58.04,9200.0,49.5027,49.5027,49.4601,49.4686,9200.0
2010-04-26 11:30:00,58.05,58.05,57.98,58.01,2100.0,49.4771,49.4771,49.4175,49.443,2100.0
2010-04-26 11:40:00,58.01,58.02,58.0,58.02,2900.0,49.443,49.4515,49.4345,49.4515,2900.0
2010-04-26 11:50:00,58.02,58.02,57.93,57.96,7400.0,49.4515,49.4515,49.3748,49.4004,7400.0
2010-04-26 12:00:00,57.93,57.94,57.92,57.94,5700.0,49.3748,49.3834,49.3663,49.3834,5700.0
2010-04-26 12:10:00,57.95,57.99,57.95,57.97,5600.0,49.3919,49.426,49.3919,49.4089,5600.0
2010-04-26 12:20:00,57.97,57.97,57.92,57.92,6200.0,49.4089,49.4089,49.3663,49.3663,6200.0
2010-04-26 12:30:00,57.94,57.98,57.91,57.98,2400.0,49.3834,49.4175,49.3578,49.4175,2400.0
2010-04-26 12:40:00,57.98,57.98,57.95,57.96,1800.0,49.4175,49.4175,49.3919,49.4004,1800.0
2010-04-26 12:50:00,57.97,57.98,57.95,57.98,1300.0,49.4089,49.4175,49.3919,49.4175,1300.0
2010-04-26 13:00:00,57.98,58.0,57.98,57.98,2800.0,49.4175,49.4345,49.4175,49.4175,2800.0
2010-04-26 13:10:00,57.96,57.99,57.96,57.98,1900.0,49.4004,49.426,49.4004,49.4175,1900.0
2010-04-26 13:20:00,57.98,57.98,57.97,57.98,2700.0,49.4175,49.4175,49.4089,49.4175,2700.0
2010-04-26 13:30:00,57.94,57.94,57.9,57.91,2100.0,49.3834,49.3834,49.3493,49.3578,2100.0
2010-04-26 13:40:00,57.92,57.94,57.92,57.93,3100.0,49.3663,49.3834,49.3663,49.3748,3100.0
2010-04-26 13:50:00,57.92,57.94,57.92,57.92,5100.0,49.3663,49.3834,49.3663,49.3663,5100.0
2010-04-26 14:00:00,57.94,57.94,57.9,57.92,6900.0,49.3834,49.3834,49.3493,49.3663,6900.0
2010-04-26 14:10:00,57.9,57.99,57.9,57.99,3700.0,49.3493,49.426,49.3493,49.426,3700.0
2010-04-26 14:20:00,57.99,58.03,57.97,58.0,10600.0,49.426,49.4601,49.4089,49.4345,10600.0
2010-04-26 14:30:00,57.99,58.02,57.97,57.97,5100.0,49.426,49.4515,49.4089,49.4089,5100.0
2010-04-26 14:40:00,57.97,58.0,57.97,58.0,9800.0,49.4089,49.4345,49.4089,49.4345,9800.0
2010-04-26 14:50:00,58.01,58.01,57.92,57.92,32000.0,49.443,49.443,49.3663,49.3663,32000.0
2010-04-26 15:00:00,57.91,57.95,57.91,57.91,7200.0,49.3578,49.3919,49.3578,49.3578,7200.0
2010-04-26 15:10:00,57.9,57.9,57.79,57.8,7700.0,49.3493,49.3493,49.2555,49.264,7700.0
2010-04-26 15:20:00,57.79,57.85,57.73,57.82,18700.0,49.2555,49.3067,49.2044,49.2811,18700.0
2010-04-26 15:30:00,57.83,57.9,57.82,57.87,23400.0,49.2896,49.3493,49.2811,49.3237,23400.0
2010-04-26 15:40:00,57.86,57.88,57.78,57.81,15200.0,49.3152,49.3322,49.247,49.2726,15200.0
2010-04-26 15:50:00,57.83,57.86,57.78,57.81,17000.0,49.2896,49.3152,49.247,49.2726,17000.0
2010-04-27 09:30:00,57.56,57.57,57.47,57.49,15600.0,49.0595,49.068,48.9828,48.9998,15600.0
2010-04-27 09:40:00,57.55,57.62,57.54,57.55,4400.0,49.051,49.1106,49.0424,49.051,4400.0
2010-04-27 09:50:00,57.53,57.53,57.47,57.51,5300.0,49.0339,49.0339,48.9828,49.0169,5300.0
2010-04-27 10:00:00,57.5,57.65,57.5,57.6,18800.0,49.0083,49.1362,49.0083,49.0936,18800.0
2010-04-27 10:10:00,57.61,57.62,57.55,57.61,6700.0,49.1021,49.1106,49.051,49.1021,6700.0
2010-04-27 10:20:00,57.63,57.66,57.59,57.65,6900.0,49.1191,49.1447,49.085,49.1362,6900.0
2010-04-27 10:30:00,57.66,57.72,57.66,57.71,2500.0,49.1447,49.1959,49.1447,49.1873,2500.0
2010-04-27 10:40:00,57.73,57.74,57.69,57.69,4500.0,49.2044,49.2129,49.1703,49.1703,4500.0
2010-04-27 10:50:00,57.69,57.69,57.58,57.64,16000.0,49.1703,49.1703,49.0765,49.1277,16000.0
2010-04-27 11:00:00,57.64,57.64,57.52,57.52,13800.0,49.1277,49.1277,49.0254,49.0254,13800.0
2010-04-27 11:10:00,57.51,57.51,57.28,57.37,89400.0,49.0169,49.0169,48.8208,48.8975,89400.0
2010-04-27 11:20:00,57.35,57.38,56.95,56.97,56100.0,48.8805,48.9061,48.5396,48.5566,56100.0
2010-04-27 11:30:00,56.95,56.95,56.8,56.87,36400.0,48.5396,48.5396,48.4117,48.4714,36400.0
2010-04-27 11:40:00,56.88,56.96,56.86,56.88,19200.0,48.4799,48.5481,48.4629,48.4799,19200.0
2010-04-27 11:50:00,56.85,56.92,56.78,56.83,51900.0,48.4543,48.514,48.3947,48.4373,51900.0
2010-04-27 12:00:00,56.83,56.93,56.83,56.88,21200.0,48.4373,48.5225,48.4373,48.4799,21200.0
2010-04-27 12:10:00,56.86,56.89,56.65,56.78,38600.0,48.4629,48.4884,48.2839,48.3947,38600.0
2010-04-27 12:20:00,56.78,56.86,56.74,56.76,20200.0,48.3947,48.4629,48.3606,48.3776,20200.0
2010-04-27 12:30:00,56.75,56.84,56.74,56.84,31000.0,48.3691,48.4458,48.3606,48.4458,31000.0
2010-04-27 12:40:00,56.84,56.88,56.83,56.84,16600.0,48.4458,48.4799,48.4373,48.4458,16600.0
2010-04-27 12:50:00,56.84,56.89,56.84,56.89,13700.0,48.4458,48.4884,48.4458,48.4884,13700.0
2010-04-27 13:00:00,56.89,56.97,56.89,56.93,23600.0,48.4884,48.5566,48.4884,48.5225,23600.0
2010-04-27 13:10:00,56.93,57.07,56.93,57.07,12400.0,48.5225,48.6418,48.5225,48.6418,12400.0
2010-04-27 13:20:00,57.09,57.14,57.05,57.13,15200.0,48.6589,48.7015,48.6248,48.693,15200.0
2010-04-27 13:30:00,57.15,57.16,57.06,57.07,12400.0,48.71,48.7186,48.6333,48.6418,12400.0
2010-04-27 13:40:00,57.05,57.1,57.02,57.08,11300.0,48.6248,48.6674,48.5992,48.6504,11300.0
2010-04-27 13:50:00,57.08,57.13,57.06,57.08,15400.0,48.6504,48.693,48.6333,48.6504,15400.0
2010-04-27 14:00:00,57.05,57.06,56.92,56.98,18500.0,48.6248,48.6333,48.514,48.5651,18500.0
2010-04-27 14:10:00,56.97,57.0,56.96,56.97,15100.0,48.5566,48.5822,48.5481,48.5566,15100.0
2010-04-27 14:20:00,56.95,56.98,56.92,56.93,13600.0,48.5396,48.5651,48.514,48.5225,13600.0
2010-04-27 14:30:00,56.91,56.93,56.82,56.87,21200.0,48.5055,48.5225,48.4288,48.4714,21200.0
2010-04-27 14:40:00,56.87,56.88,56.82,56.84,16700.0,48.4714,48.4799,48.4288,48.4458,16700.0
2010-04-27 14:50:00,56.83,56.85,56.76,56.81,29500.0,48.4373,48.4543,48.3776,48.4202,29500.0
2010-04-27 15:00:00,56.8,56.94,56.76,56.93,47400.0,48.4117,48.531,48.3776,48.5225,47400.0
2010-04-27 15:10:00,56.92,56.97,56.84,56.97,50800.0,48.514,48.5566,48.4458,48.5566,50800.0
2010-04-27 15:20:00,56.96,56.98,56.83,56.86,40800.0,48.5481,48.5651,48.4373,48.4629,40800.0
2010-04-27 15:30:00,56.85,56.85,56.75,56.78,51500.0,48.4543,48.4543,48.3691,48.3947,51500.0
2010-04-27 15:40:00,56.76,56.76,56.57,56.59,83200.0,48.3776,48.3776,48.2157,48.2327,83200.0
2010-04-27 15:50:00,56.6,56.62,56.39,56.52,96200.0,48.2413,48.2583,48.0623,48.1731,96200.0
2010-04-28 09:30:00,56.72,56.8,56.65,56.73,12700.0,48.3435,48.4117,48.2839,48.3521,12700.0
2010-04-28 09:40:00,56.74,56.79,56.66,56.79,8700.0,48.3606,48.4032,48.2924,48.4032,8700.0
2010-04-28 09:50:00,56.76,56.76,56.56,56.61,10700.0,48.3776,48.3776,48.2072,48.2498,10700.0
2010-04-28 10:00:00,56.62,56.62,56.47,56.5,15000.0,48.2583,48.2583,48.1305,48.156,15000.0
2010-04-28 10:10:00,56.45,56.62,56.43,56.58,17000.0,48.1134,48.2583,48.0964,48.2242,17000.0
2010-04-28 10:20:00,56.62,56.66,56.55,56.66,7500.0,48.2583,48.2924,48.1986,48.2924,7500.0
2010-04-28 10:30:00,56.65,56.67,56.45,56.48,8700.0,48.2839,48.3009,48.1134,48.139,8700.0
2010-04-28 10:40:00,56.5,56.58,56.48,56.49,7900.0,48.156,48.2242,48.139,48.1475,7900.0
2010-04-28 10:50:00,56.5,56.63,56.5,56.63,13000.0,48.156,48.2668,48.156,48.2668,13000.0
2010-04-28 11:00:00,56.63,56.72,56.62,56.67,5300.0,48.2668,48.3435,48.2583,48.3009,5300.0
2010-04-28 11:10:00,56.68,56.74,56.65,56.74,15900.0,48.3094,48.3606,48.2839,48.3606,15900.0
2010-04-28 11:20:00,56.73,56.73,56.45,56.54,43600.0,48.3521,48.3521,48.1134,48.1901,43600.0
2010-04-28 11:30:00,56.53,56.56,56.22,56.38,47200.0,48.1816,48.2072,47.9174,48.0537,47200.0
2010-04-28 11:40:00,56.38,56.51,56.38,56.49,9300.0,48.0537,48.1645,48.0537,48.1475,9300.0
2010-04-28 11:50:00,56.45,56.52,56.42,56.48,9300.0,48.1134,48.1731,48.0878,48.139,9300.0
2010-04-28 12:00:00,56.49,56.49,56.34,56.4,17900.0,48.1475,48.1475,48.0197,48.0708,17900.0
2010-04-28 12:10:00,56.42,56.5,56.4,56.5,13800.0,48.0878,48.156,48.0708,48.156,13800.0
2010-04-28 12:20:00,56.49,56.61,56.49,56.61,8200.0,48.1475,48.2498,48.1475,48.2498,8200.0
2010-04-28 12:30:00,56.6,56.62,56.54,56.55,12900.0,48.2413,48.2583,48.1901,48.1986,12900.0
2010-04-28 12:40:00,56.56,56.59,56.55,56.59,3800.0,48.2072,48.2327,48.1986,48.2327,3800.0
2010-04-28 12:50:00,56.59,56.64,56.59,56.62,3700.0,48.2327,48.2753,48.2327,48.2583,3700.0
2010-04-28 13:00:00,56.61,56.64,56.6,56.64,4300.0,48.2498,48.2753,48.2413,48.2753,4300.0
2010-04-28 13:10:00,56.67,56.68,56.64,56.65,9400.0,48.3009,48.3094,48.2753,48.2839,9400.0
2010-04-28 13:20:00,56.65,56.67,56.6,56.6,8200.0,48.2839,48.3009,48.2413,48.2413,8200.0
2010-04-28 13:30:00,56.61,56.67,56.6,56.67,2200.0,48.2498,48.3009,48.2413,48.3009,2200.0
2010-04-28 13:40:00,56.68,56.68,56.63,56.65,14100.0,48.3094,48.3094,48.2668,48.2839,14100.0
2010-04-28 13:50:00,56.65,56.67,56.65,56.66,8500.0,48.2839,48.3009,48.2839,48.2924,8500.0
2010-04-28 14:00:00,56.66,56.69,56.66,56.68,5900.0,48.2924,48.318,48.2924,48.3094,5900.0
2010-04-28 14:10:00,56.65,56.74,56.61,56.68,13200.0,48.2839,48.3606,48.2498,48.3094,13200.0
2010-04-28 14:20:00,56.63,56.84,56.62,56.78,13200.0,48.2668,48.4458,48.2583,48.3947,13200.0
2010-04-28 14:30:00,56.74,56.8,56.66,56.76,16900.0,48.3606,48.4117,48.2924,48.3776,16900.0
2010-04-28 14:40:00,56.77,56.8,56.65,56.65,17900.0,48.3861,48.4117,48.2839,48.2839,17900.0
2010-04-28 14:50:00,56.67,56.82,56.66,56.8,15900.0,48.3009,48.4288,48.2924,48.4117,15900.0
2010-04-28 15:00:00,56.81,56.86,56.74,56.77,8200.0,48.4202,48.4629,48.3606,48.3861,8200.0
2010-04-28 15:10:00,56.74,56.77,56.71,56.77,35900.0,48.3606,48.3861,48.335,48.3861,35900.0
2010-04-28 15:20:00,56.76,56.79,56.74,56.78,10100.0,48.3776,48.4032,48.3606,48.3947,10100.0
2010-04-28 15:30:00,56.77,56.82,56.68,56.69,18000.0,48.3861,48.4288,48.3094,48.318,18000.0
2010-04-28 15:40:00,56.66,56.7,56.55,56.58,34000.0,48.2924,48.3265,48.1986,48.2242,34000.0
2010-04-28 15:50:00,56.54,56.73,56.54,56.73,12500.0,48.1901,48.3521,48.1901,48.3521,12500.0
2010-04-29 09:30:00,57.05,57.2,57.02,57.2,9700.0,48.6248,48.7526,48.5992,48.7526,9700.0
2010-04-29 09:40:00,57.2,57.27,57.17,57.19,4100.0,48.7526,48.8123,48.7271,48.7441,4100.0
2010-04-29 09:50:00,57.18,57.24,57.12,57.13,2900.0,48.7356,48.7867,48.6845,48.693,2900.0
2010-04-29 10:00:00,57.1,57.16,57.08,57.09,1900.0,48.6674,48.7186,48.6504,48.6589,1900.0
2010-04-29 10:10:00,57.08,57.13,57.08,57.13,900.0,48.6504,48.693,48.6504,48.693,900.0
2010-04-29 10:20:00,57.16,57.26,57.15,57.26,4600.0,48.7186,48.8038,48.71,48.8038,4600.0
2010-04-29 10:30:00,57.27,57.28,57.25,57.28,3000.0,48.8123,48.8208,48.7953,48.8208,3000.0
2010-04-29 10:40:00,57.25,57.31,57.24,57.31,1600.0,48.7953,48.8464,48.7867,48.8464,1600.0
2010-04-29 10:50:00,57.34,57.4,57.34,57.37,3400.0,48.872,48.9231,48.872,48.8975,3400.0
2010-04-29 11:00:00,57.38,57.38,57.28,57.31,3400.0,48.9061,48.9061,48.8208,48.8464,3400.0
2010-04-29 11:10:00,57.34,57.34,57.21,57.23,18000.0,48.872,48.872,48.7612,48.7782,18000.0
2010-04-29 11:20:00,57.26,57.34,57.26,57.34,1400.0,48.8038,48.872,48.8038,48.872,1400.0
2010-04-29 11:30:00,57.34,57.38,57.3,57.38,2800.0,48.872,48.9061,48.8379,48.9061,2800.0
2010-04-29 11:40:00,57.37,57.4,57.36,57.36,4500.0,48.8975,48.9231,48.889,48.889,4500.0
2010-04-29 11:50:00,57.36,57.38,57.34,57.36,2200.0,48.889,48.9061,48.872,48.889,2200.0
2010-04-29 12:00:00,57.39,57.4,57.38,57.38,3300.0,48.9146,48.9231,48.9061,48.9061,3300.0
2010-04-29 12:10:00,57.35,57.38,57.34,57.38,3800.0,48.8805,48.9061,48.872,48.9061,3800.0
2010-04-29 12:20:00,57.38,57.38,57.32,57.32,2200.0,48.9061,48.9061,48.8549,48.8549,2200.0
2010-04-29 12:30:00,57.34,57.38,57.32,57.36,7900.0,48.872,48.9061,48.8549,48.889,7900.0
2010-04-29 12:40:00,57.42,57.46,57.38,57.41,3400.0,48.9402,48.9742,48.9061,48.9316,3400.0
2010-04-29 12:50:00,57.42,57.43,57.39,57.4,6500.0,48.9402,48.9487,48.9146,48.9231,6500.0
2010-04-29 13:00:00,57.4,57.41,57.34,57.38,4800.0,48.9231,48.9316,48.872,48.9061,4800.0
2010-04-29 13:10:00,57.41,57.43,57.39,57.4,8800.0,48.9316,48.9487,48.9146,48.9231,8800.0
2010-04-29 13:20:00,57.43,57.45,57.4,57.4,5900.0,48.9487,48.9657,48.9231,48.9231,5900.0
2010-04-29 13:30:00,57.39,57.43,57.38,57.42,5500.0,48.9146,48.9487,48.9061,48.9402,5500.0
2010-04-29 13:40:00,57.43,57.46,57.43,57.46,3400.0,48.9487,48.9742,48.9487,48.9742,3400.0
2010-04-29 13:50:00,57.47,57.48,57.43,57.47,7400.0,48.9828,48.9913,48.9487,48.9828,7400.0
2010-04-29 14:00:00,57.46,57.48,57.46,57.46,6100.0,48.9742,48.9913,48.9742,48.9742,6100.0
2010-04-29 14:10:00,57.48,57.5,57.47,57.49,2600.0,48.9913,49.0083,48.9828,48.9998,2600.0
2010-04-29 14:20:00,57.48,57.5,57.45,57.46,13900.0,48.9913,49.0083,48.9657,48.9742,13900.0
2010-04-29 14:30:00,57.45,57.5,57.41,57.42,7300.0,48.9657,49.0083,48.9316,48.9402,7300.0
2010-04-29 14:40:00,57.4,57.44,57.4,57.44,5200.0,48.9231,48.9572,48.9231,48.9572,5200.0
2010-04-29 14:50:00,57.43,57.43,57.33,57.37,17200.0,48.9487,48.9487,48.8634,48.8975,17200.0
2010-04-29 15:00:00,57.35,57.41,57.32,57.41,10000.0,48.8805,48.9316,48.8549,48.9316,10000.0
2010-04-29 15:10:00,57.41,57.42,57.36,57.36,12500.0,48.9316,48.9402,48.889,48.889,12500.0
2010-04-29 15:20:00,57.36,57.42,57.31,57.42,19800.0,48.889,48.9402,48.8464,48.9402,19800.0
2010-04-29 15:30:00,57.42,57.44,57.39,57.43,14600.0,48.9402,48.9572,48.9146,48.9487,14600.0
2010-04-29 15:40:00,57.41,57.44,57.38,57.4,26400.0,48.9316,48.9572,48.9061,48.9231,26400.0
2010-04-29 15:50:00,57.4,57.45,57.36,57.42,28600.0,48.9231,48.9657,48.889,48.9402,28600.0
2010-04-30 09:30:00,57.37,57.43,57.32,57.36,20100.0,48.8975,48.9487,48.8549,48.889,20100.0
2010-04-30 09:40:00,57.33,57.45,57.3,57.41,8700.0,48.8634,48.9657,48.8379,48.9316,8700.0
2010-04-30 09:50:00,57.38,57.38,57.25,57.25,6900.0,48.9061,48.9061,48.7953,48.7953,6900.0
2010-04-30 10:00:00,57.25,57.25,57.01,57.05,12100.0,48.7953,48.7953,48.5907,48.6248,12100.0
2010-04-30 10:10:00,57.05,57.13,56.94,57.01,13500.0,48.6248,48.693,48.531,48.5907,13500.0
2010-04-30 10:20:00,57.01,57.13,57.01,57.12,9300.0,48.5907,48.693,48.5907,48.6845,9300.0
2010-04-30 10:30:00,57.12,57.14,57.06,57.08,9400.0,48.6845,48.7015,48.6333,48.6504,9400.0
2010-04-30 10:40:00,57.1,57.29,57.08,57.27,13600.0,48.6674,48.8294,48.6504,48.8123,13600.0
2010-04-30 10:50:00,57.28,57.28,57.19,57.23,6200.0,48.8208,48.8208,48.7441,48.7782,6200.0
2010-04-30 11:00:00,57.24,57.28,57.14,57.17,5400.0,48.7867,48.8208,48.7015,48.7271,5400.0
2010-04-30 11:10:00,57.21,57.21,57.13,57.14,6300.0,48.7612,48.7612,48.693,48.7015,6300.0
2010-04-30 11:20:00,57.16,57.18,57.12,57.13,17600.0,48.7186,48.7356,48.6845,48.693,17600.0
2010-04-30 11:30:00,57.13,57.23,57.13,57.18,8700.0,48.693,48.7782,48.693,48.7356,8700.0
2010-04-30 11:40:00,57.18,57.21,57.16,57.2,5300.0,48.7356,48.7612,48.7186,48.7526,5300.0
2010-04-30 11:50:00,57.21,57.22,57.15,57.19,6100.0,48.7612,48.7697,48.71,48.7441,6100.0
2010-04-30 12:00:00,57.2,57.21,57.04,57.05,9600.0,48.7526,48.7612,48.6163,48.6248,9600.0
2010-04-30 12:10:00,57.06,57.06,56.9,56.9,5400.0,48.6333,48.6333,48.4969,48.4969,5400.0
2010-04-30 12:20:00,56.88,56.88,56.8,56.87,9300.0,48.4799,48.4799,48.4117,48.4714,9300.0
2010-04-30 12:30:00,56.84,56.88,56.79,56.81,12600.0,48.4458,48.4799,48.4032,48.4202,12600.0
2010-04-30 12:40:00,56.83,56.88,56.83,56.87,6500.0,48.4373,48.4799,48.4373,48.4714,6500.0
2010-04-30 12:50:00,56.86,56.87,56.66,56.71,32400.0,48.4629,48.4714,48.2924,48.335,32400.0
2010-04-30 13:00:00,56.71,56.78,56.66,56.72,15800.0,48.335,48.3947,48.2924,48.3435,15800.0
2010-04-30 13:10:00,56.72,56.82,56.69,56.82,10000.0,48.3435,48.4288,48.318,48.4288,10000.0
2010-04-30 13:20:00,56.82,56.84,56.76,56.83,12700.0,48.4288,48.4458,48.3776,48.4373,12700.0
2010-04-30 13:30:00,56.82,56.86,56.78,56.83,11300.0,48.4288,48.4629,48.3947,48.4373,11300.0
2010-04-30 13:40:00,56.85,56.91,56.84,56.9,9700.0,48.4543,48.5055,48.4458,48.4969,9700.0
2010-04-30 13:50:00,56.9,56.91,56.79,56.8,10800.0,48.4969,48.5055,48.4032,48.4117,10800.0
2010-04-30 14:00:00,56.79,56.8,56.74,56.8,10500.0,48.4032,48.4117,48.3606,48.4117,10500.0
2010-04-30 14:10:00,56.81,56.86,56.76,56.84,7400.0,48.4202,48.4629,48.3776,48.4458,7400.0
2010-04-30 14:20:00,56.82,56.86,56.8,56.82,13100.0,48.4288,48.4629,48.4117,48.4288,13100.0
2010-04-30 14:30:00,56.82,56.82,56.67,56.68,12400.0,48.4288,48.4288,48.3009,48.3094,12400.0
2010-04-30 14:40:00,56.67,56.67,56.58,56.65,11800.0,48.3009,48.3009,48.2242,48.2839,11800.0
2010-04-30 14:50:00,56.65,56.69,56.62,56.64,15900.0,48.2839,48.318,48.2583,48.2753,15900.0
2010-04-30 15:00:00,56.64,56.65,56.58,56.61,24400.0,48.2753,48.2839,48.2242,48.2498,24400.0
2010-04-30 15:10:00,56.61,56.73,56.59,56.72,20800.0,48.2498,48.3521,48.2327,48.3435,20800.0
2010-04-30 15:20:00,56.73,56.73,56.62,56.63,23600.0,48.3521,48.3521,48.2583,48.2668,23600.0
2010-04-30 15:30:00,56.64,56.67,56.52,56.52,23700.0,48.2753,48.3009,48.1731,48.1731,23700.0
2010-04-30 15:40:00,56.48,56.53,56.43,56.48,38200.0,48.139,48.1816,48.0964,48.139,38200.0
2010-04-30 15:50:00,56.48,56.54,56.36,56.39,38300.0,48.139,48.1901,48.0367,48.0623,38300.0
2010-05-03 09:30:00,56.64,56.77,56.63,56.76,10300.0,48.2753,48.3861,48.2668,48.3776,10300.0
2010-05-03 09:40:00,56.76,56.76,56.64,56.66,2100.0,48.3776,48.3776,48.2753,48.2924,2100.0
2010-05-03 09:50:00,56.69,56.74,56.69,56.72,3300.0,48.318,48.3606,48.318,48.3435,3300.0
2010-05-03 10:00:00,56.72,56.75,56.62,56.74,18800.0,48.3435,48.3691,48.2583,48.3606,18800.0
2010-05-03 10:10:00,56.75,56.79,56.74,56.75,4400.0,48.3691,48.4032,48.3606,48.3691,4400.0
2010-05-03 10:20:00,56.78,56.78,56.71,56.72,9200.0,48.3947,48.3947,48.335,48.3435,9200.0
2010-05-03 10:30:00,56.71,56.71,56.66,56.68,4500.0,48.335,48.335,48.2924,48.3094,4500.0
2010-05-03 10:40:00,56.7,56.74,56.62,56.68,4700.0,48.3265,48.3606,48.2583,48.3094,4700.0
2010-05-03 10:50:00,56.66,56.66,56.54,56.54,7500.0,48.2924,48.2924,48.1901,48.1901,7500.0
2010-05-03 11:00:00,56.6,56.63,56.56,56.56,4700.0,48.2413,48.2668,48.2072,48.2072,4700.0
2010-05-03 11:10:00,56.59,56.65,56.59,56.65,3600.0,48.2327,48.2839,48.2327,48.2839,3600.0
2010-05-03 11:20:00,56.68,56.7,56.65,56.67,21500.0,48.3094,48.3265,48.2839,48.3009,21500.0
2010-05-03 11:30:00,56.69,56.71,56.67,56.71,6600.0,48.318,48.335,48.3009,48.335,6600.0
2010-05-03 11:40:00,56.71,56.77,56.68,56.77,2800.0,48.335,48.3861,48.3094,48.3861,2800.0
2010-05-03 11:50:00,56.76,56.8,56.76,56.8,3300.0,48.3776,48.4117,48.3776,48.4117,3300.0
2010-05-03 12:00:00,56.8,56.8,56.75,56.77,7700.0,48.4117,48.4117,48.3691,48.3861,7700.0
2010-05-03 12:10:00,56.78,56.85,56.76,56.85,7000.0,48.3947,48.4543,48.3776,48.4543,7000.0
2010-05-03 12:20:00,56.85,57.02,56.85,57.02,7400.0,48.4543,48.5992,48.4543,48.5992,7400.0
2010-05-03 12:30:00,57.05,57.06,57.03,57.06,2000.0,48.6248,48.6333,48.6078,48.6333,2000.0
2010-05-03 12:40:00,57.05,57.07,57.02,57.05,5100.0,48.6248,48.6418,48.5992,48.6248,5100.0
2010-05-03 12:50:00,57.05,57.09,57.03,57.09,3500.0,48.6248,48.6589,48.6078,48.6589,3500.0
2010-05-03 13:00:00,57.08,57.08,57.03,57.03,5500.0,48.6504,48.6504,48.6078,48.6078,5500.0
2010-05-03 13:10:00,57.01,57.07,57.01,57.04,11600.0,48.5907,48.6418,48.5907,48.6163,11600.0
2010-05-03 13:20:00,57.02,57.06,57.02,57.05,1200.0,48.5992,48.6333,48.5992,48.6248,1200.0
2010-05-03 13:30:00,57.04,57.14,57.04,57.13,3400.0,48.6163,48.7015,48.6163,48.693,3400.0
2010-05-03 13:40:00,57.15,57.16,57.08,57.08,5000.0,48.71,48.7186,48.6504,48.6504,5000.0
2010-05-03 13:50:00,57.1,57.14,57.1,57.12,3900.0,48.6674,48.7015,48.6674,48.6845,3900.0
2010-05-03 14:00:00,57.1,57.11,57.06,57.06,8700.0,48.6674,48.6759,48.6333,48.6333,8700.0
2010-05-03 14:10:00,57.09,57.11,57.08,57.11,11500.0,48.6589,48.6759,48.6504,48.6759,11500.0
2010-05-03 14:20:00,57.14,57.19,57.13,57.18,5500.0,48.7015,48.7441,48.693,48.7356,5500.0
2010-05-03 14:30:00,57.19,57.19,57.11,57.11,8100.0,48.7441,48.7441,48.6759,48.6759,8100.0
2010-05-03 14:40:00,57.12,57.14,57.09,57.13,17500.0,48.6845,48.7015,48.6589,48.693,17500.0
2010-05-03 14:50:00,57.13,57.2,57.13,57.17,7200.0,48.693,48.7526,48.693,48.7271,7200.0
2010-05-03 15:00:00,57.17,57.19,57.11,57.11,11200.0,48.7271,48.7441,48.6759,48.6759,11200.0
2010-05-03 15:10:00,57.06,57.1,57.03,57.08,13800.0,48.6333,48.6674,48.6078,48.6504,13800.0
2010-05-03 15:20:00,57.05,57.11,56.99,57.03,12900.0,48.6248,48.6759,48.5737,48.6078,12900.0
2010-05-03 15:30:00,57.02,57.1,57.02,57.04,4900.0,48.5992,48.6674,48.5992,48.6163,4900.0
2010-05-03 15:40:00,57.06,57.12,57.03,57.1,18100.0,48.6333,48.6845,48.6078,48.6674,18100.0
2010-05-03 15:50:00,57.09,57.1,57.03,57.08,10100.0,48.6589,48.6674,48.6078,48.6504,10100.0
2010-05-04 09:30:00,56.41,56.42,55.98,56.01,19900.0,48.0793,48.0878,47.7128,47.7384,19900.0
2010-05-04 09:40:00,55.98,56.07,55.93,56.07,4100.0,47.7128,47.7895,47.6702,47.7895,4100.0
2010-05-04 09:50:00,56.07,56.12,56.03,56.12,2200.0,47.7895,47.8321,47.7554,47.8321,2200.0
2010-05-04 10:00:00,56.14,56.14,55.96,56.03,11800.0,47.8492,47.8492,47.6958,47.7554,11800.0
2010-05-04 10:10:00,55.98,56.08,55.98,56.06,3500.0,47.7128,47.798,47.7128,47.781,3500.0
2010-05-04 10:20:00,56.13,56.17,56.05,56.05,5600.0,47.8407,47.8748,47.7725,47.7725,5600.0
2010-05-04 10:30:00,56.03,56.05,55.69,55.76,15200.0,47.7554,47.7725,47.4656,47.5253,15200.0
2010-05-04 10:40:00,55.73,55.76,55.69,55.75,7500.0,47.4997,47.5253,47.4656,47.5168,7500.0
2010-05-04 10:50:00,55.73,55.79,55.61,55.61,24600.0,47.4997,47.5509,47.3975,47.3975,24600.0
2010-05-04 11:00:00,55.63,55.63,55.46,55.5,26700.0,47.4145,47.4145,47.2696,47.3037,26700.0
2010-05-04 11:10:00,55.52,55.59,55.51,55.59,13600.0,47.3207,47.3804,47.3122,47.3804,13600.0
2010-05-04 11:20:00,55.6,55.65,55.51,55.51,5200.0,47.3889,47.4316,47.3122,47.3122,5200.0
2010-05-04 11:30:00,55.55,55.68,55.55,55.68,9200.0,47.3463,47.4571,47.3463,47.4571,9200.0
2010-05-04 11:40:00,55.71,55.74,55.64,55.65,9200.0,47.4827,47.5083,47.423,47.4316,9200.0
2010-05-04 11:50:00,55.66,55.67,55.61,55.67,2800.0,47.4401,47.4486,47.3975,47.4486,2800.0
2010-05-04 12:00:00,55.7,55.7,55.57,55.57,13800.0,47.4742,47.4742,47.3634,47.3634,13800.0
2010-05-04 12:10:00,55.58,55.58,55.5,55.51,4700.0,47.3719,47.3719,47.3037,47.3122,4700.0
2010-05-04 12:20:00,55.48,55.51,55.35,55.4,12900.0,47.2867,47.3122,47.1759,47.2185,12900.0
2010-05-04 12:30:00,55.4,55.54,55.38,55.54,11000.0,47.2185,47.3378,47.2014,47.3378,11000.0
2010-05-04 12:40:00,55.55,55.6,55.5,55.6,4000.0,47.3463,47.3889,47.3037,47.3889,4000.0
2010-05-04 12:50:00,55.65,55.65,55.54,55.61,4000.0,47.4316,47.4316,47.3378,47.3975,4000.0
2010-05-04 13:00:00,55.59,55.62,55.59,55.6,2200.0,47.3804,47.406,47.3804,47.3889,2200.0
2010-05-04 13:10:00,55.58,55.58,55.53,55.54,600.0,47.3719,47.3719,47.3293,47.3378,600.0
2010-05-04 13:20:00,55.55,55.55,55.49,55.5,3300.0,47.3463,47.3463,47.2952,47.3037,3300.0
2010-05-04 13:30:00,55.53,55.6,55.52,55.57,3000.0,47.3293,47.3889,47.3207,47.3634,3000.0
2010-05-04 13:40:00,55.61,55.72,55.6,55.72,3100.0,47.3975,47.4912,47.3889,47.4912,3100.0
2010-05-04 13:50:00,55.7,55.71,55.61,55.62,8100.0,47.4742,47.4827,47.3975,47.406,8100.0
2010-05-04 14:00:00,55.62,55.63,55.54,55.56,5100.0,47.406,47.4145,47.3378,47.3548,5100.0
2010-05-04 14:10:00,55.61,55.66,55.54,55.54,5400.0,47.3975,47.4401,47.3378,47.3378,5400.0
2010-05-04 14:20:00,55.55,55.57,55.49,55.49,11700.0,47.3463,47.3634,47.2952,47.2952,11700.0
2010-05-04 14:30:00,55.49,55.59,55.48,55.48,7200.0,47.2952,47.3804,47.2867,47.2867,7200.0
2010-05-04 14:40:00,55.52,55.52,55.44,55.46,8700.0,47.3207,47.3207,47.2526,47.2696,8700.0
2010-05-04 14:50:00,55.49,55.54,55.49,55.52,12600.0,47.2952,47.3378,47.2952,47.3207,12600.0
2010-05-04 15:00:00,55.49,55.63,55.49,55.59,8600.0,47.2952,47.4145,47.2952,47.3804,8600.0
2010-05-04 15:10:00,55.57,55.67,55.57,55.67,9500.0,47.3634,47.4486,47.3634,47.4486,9500.0
2010-05-04 15:20:00,55.64,55.66,55.6,55.63,15600.0,47.423,47.4401,47.3889,47.4145,15600.0
2010-05-04 15:30:00,55.62,55.66,55.5,55.53,9900.0,47.406,47.4401,47.3037,47.3293,9900.0
2010-05-04 15:40:00,55.49,55.52,55.36,55.52,50000.0,47.2952,47.3207,47.1844,47.3207,50000.0
2010-05-04 15:50:00,55.51,55.71,55.51,55.64,31900.0,47.3122,47.4827,47.3122,47.423,31900.0
2010-05-05 09:30:00,55.16,55.16,54.87,54.9,34900.0,47.0139,47.0139,46.7667,46.7923,34900.0
2010-05-05 09:40:00,54.88,55.09,54.88,55.02,12300.0,46.7753,46.9543,46.7753,46.8946,12300.0
2010-05-05 09:50:00,55.03,55.2,54.9,55.2,16900.0,46.9031,47.048,46.7923,47.048,16900.0
2010-05-05 10:00:00,55.15,55.3,55.14,55.24,13400.0,47.0054,47.1332,46.9969,47.0821,13400.0
2010-05-05 10:10:00,55.23,55.41,55.17,55.41,22700.0,47.0736,47.227,47.0224,47.227,22700.0
2010-05-05 10:20:00,55.37,55.44,55.29,55.3,4900.0,47.1929,47.2526,47.1247,47.1332,4900.0
2010-05-05 10:30:00,55.24,55.3,55.22,55.24,7900.0,47.0821,47.1332,47.0651,47.0821,7900.0
2010-05-05 10:40:00,55.26,55.5,55.26,55.5,7400.0,47.0991,47.3037,47.0991,47.3037,7400.0
2010-05-05 10:50:00,55.52,55.52,55.44,55.48,5400.0,47.3207,47.3207,47.2526,47.2867,5400.0
2010-05-05 11:00:00,55.41,55.41,55.27,55.31,12100.0,47.227,47.227,47.1077,47.1418,12100.0
2010-05-05 11:10:00,55.29,55.39,55.29,55.39,3900.0,47.1247,47.2099,47.1247,47.2099,3900.0
2010-05-05 11:20:00,55.39,55.48,55.39,55.43,4200.0,47.2099,47.2867,47.2099,47.244,4200.0
2010-05-05 11:30:00,55.42,55.47,55.41,55.43,3000.0,47.2355,47.2781,47.227,47.244,3000.0
2010-05-05 11:40:00,55.52,55.64,55.51,55.63,1900.0,47.3207,47.423,47.3122,47.4145,1900.0
2010-05-05 11:50:00,55.65,55.7,55.58,55.67,10000.0,47.4316,47.4742,47.3719,47.4486,10000.0
2010-05-05 12:00:00,55.69,55.71,55.61,55.61,11500.0,47.4656,47.4827,47.3975,47.3975,11500.0
2010-05-05 12:10:00,55.56,55.58,55.53,55.57,1000.0,47.3548,47.3719,47.3293,47.3634,1000.0
2010-05-05 12:20:00,55.58,55.58,55.43,55.45,7200.0,47.3719,47.3719,47.244,47.2611,7200.0
2010-05-05 12:30:00,55.44,55.49,55.44,55.44,2700.0,47.2526,47.2952,47.2526,47.2526,2700.0
2010-05-05 12:40:00,55.44,55.45,55.34,55.41,11900.0,47.2526,47.2611,47.1673,47.227,11900.0
2010-05-05 12:50:00,55.41,55.47,55.4,55.43,10000.0,47.227,47.2781,47.2185,47.244,10000.0
2010-05-05 13:00:00,55.44,55.49,55.33,55.46,10100.0,47.2526,47.2952,47.1588,47.2696,10100.0
2010-05-05 13:10:00,55.47,55.47,55.4,55.45,10200.0,47.2781,47.2781,47.2185,47.2611,10200.0
2010-05-05 13:20:00,55.47,55.52,55.45,55.47,4400.0,47.2781,47.3207,47.2611,47.2781,4400.0
2010-05-05 13:30:00,55.45,55.46,55.36,55.41,2500.0,47.2611,47.2696,47.1844,47.227,2500.0
2010-05-05 13:40:00,55.45,55.45,55.38,55.44,2000.0,47.2611,47.2611,47.2014,47.2526,2000.0
2010-05-05 13:50:00,55.47,55.47,55.39,55.39,4500.0,47.2781,47.2781,47.2099,47.2099,4500.0
2010-05-05 14:00:00,55.39,55.4,55.29,55.35,5500.0,47.2099,47.2185,47.1247,47.1759,5500.0
2010-05-05 14:10:00,55.37,55.37,55.27,55.33,3000.0,47.1929,47.1929,47.1077,47.1588,3000.0
2010-05-05 14:20:00,55.3,55.35,55.23,55.26,10700.0,47.1332,47.1759,47.0736,47.0991,10700.0
2010-05-05 14:30:00,55.26,55.27,55.17,55.17,12400.0,47.0991,47.1077,47.0224,47.0224,12400.0
2010-05-05 14:40:00,55.12,55.18,55.06,55.08,12200.0,46.9798,47.031,46.9287,46.9457,12200.0
2010-05-05 14:50:00,55.03,55.18,54.99,55.16,7300.0,46.9031,47.031,46.869,47.0139,7300.0
2010-05-05 15:00:00,55.16,55.19,55.12,55.17,5100.0,47.0139,47.0395,46.9798,47.0224,5100.0
2010-05-05 15:10:00,55.19,55.19,55.1,55.1,12600.0,47.0395,47.0395,46.9628,46.9628,12600.0
2010-05-05 15:20:00,55.1,55.27,55.1,55.19,23000.0,46.9628,47.1077,46.9628,47.0395,23000.0
2010-05-05 15:30:00,55.16,55.18,55.05,55.13,17300.0,47.0139,47.031,46.9202,46.9883,17300.0
2010-05-05 15:40:00,55.12,55.22,55.11,55.17,21500.0,46.9798,47.0651,46.9713,47.0224,21500.0
2010-05-05 15:50:00,55.17,55.28,55.16,55.2,25800.0,47.0224,47.1162,47.0139,47.048,25800.0
2010-05-06 09:30:00,55.02,55.23,54.97,55.15,15400.0,46.8946,47.0736,46.852,47.0054,15400.0
2010-05-06 09:40:00,55.2,55.35,55.15,55.18,7700.0,47.048,47.1759,47.0054,47.031,7700.0
2010-05-06 09:50:00,55.2,55.24,55.12,55.17,3600.0,47.048,47.0821,46.9798,47.0224,3600.0
2010-05-06 10:00:00,55.28,55.4,55.26,55.27,7400.0,47.1162,47.2185,47.0991,47.1077,7400.0
2010-05-06 10:10:00,55.29,55.38,55.21,55.33,10800.0,47.1247,47.2014,47.0565,47.1588,10800.0
2010-05-06 10:20:00,55.33,55.33,55.1,55.1,11800.0,47.1588,47.1588,46.9628,46.9628,11800.0
2010-05-06 10:30:00,55.09,55.2,55.05,55.2,15300.0,46.9543,47.048,46.9202,47.048,15300.0
2010-05-06 10:40:00,55.2,55.22,54.97,55.03,22500.0,47.048,47.0651,46.852,46.9031,22500.0
2010-05-06 10:50:00,55.02,55.07,54.89,54.98,37200.0,46.8946,46.9372,46.7838,46.8605,37200.0
2010-05-06 11:00:00,54.97,54.97,54.82,54.86,15100.0,46.852,46.852,46.7241,46.7582,15100.0
2010-05-06 11:10:00,54.85,54.87,54.65,54.72,39100.0,46.7497,46.7667,46.5792,46.6389,39100.0
2010-05-06 11:20:00,54.73,54.9,54.73,54.86,26300.0,46.6474,46.7923,46.6474,46.7582,26300.0
2010-05-06 11:30:00,54.86,54.86,54.73,54.82,11600.0,46.7582,46.7582,46.6474,46.7241,11600.0
2010-05-06 11:40:00,54.75,54.75,54.62,54.62,32600.0,46.6645,46.6645,46.5537,46.5537,32600.0
2010-05-06 11:50:00,54.63,54.79,54.63,54.74,15800.0,46.5622,46.6986,46.5622,46.6559,15800.0
2010-05-06 12:00:00,54.82,54.91,54.82,54.83,6300.0,46.7241,46.8008,46.7241,46.7326,6300.0
2010-05-06 12:10:00,54.85,55.01,54.85,54.96,16400.0,46.7497,46.8861,46.7497,46.8435,16400.0
2010-05-06 12:20:00,55.0,55.0,54.87,54.9,12400.0,46.8775,46.8775,46.7667,46.7923,12400.0
2010-05-06 12:30:00,54.92,54.95,54.77,54.81,10400.0,46.8094,46.8349,46.6815,46.7156,10400.0
2010-05-06 12:40:00,54.79,54.82,54.67,54.67,13700.0,46.6986,46.7241,46.5963,46.5963,13700.0
2010-05-06 12:50:00,54.66,54.77,54.65,54.75,8400.0,46.5878,46.6815,46.5792,46.6645,8400.0
2010-05-06 13:00:00,54.79,54.84,54.7,54.74,12900.0,46.6986,46.7412,46.6218,46.6559,12900.0
2010-05-06 13:10:00,54.75,54.76,54.5,54.54,22400.0,46.6645,46.673,46.4514,46.4855,22400.0
2010-05-06 13:20:00,54.56,54.56,54.44,54.54,19800.0,46.5025,46.5025,46.4002,46.4855,19800.0
2010-05-06 13:30:00,54.54,54.55,54.41,54.43,31200.0,46.4855,46.494,46.3747,46.3917,31200.0
2010-05-06 13:40:00,54.38,54.46,54.32,54.42,16900.0,46.3491,46.4173,46.298,46.3832,16900.0
2010-05-06 13:50:00,54.39,54.43,54.25,54.32,18800.0,46.3576,46.3917,46.2383,46.298,18800.0
2010-05-06 14:00:00,54.33,54.38,54.1,54.1,33700.0,46.3065,46.3491,46.1105,46.1105,33700.0
2010-05-06 14:10:00,54.11,54.13,53.75,53.79,61100.0,46.119,46.136,45.8121,45.8462,61100.0
2010-05-06 14:20:00,53.8,53.87,53.51,53.72,61100.0,45.8548,45.9144,45.6076,45.7866,61100.0
2010-05-06 14:30:00,53.74,53.76,52.96,52.96,64100.0,45.8036,45.8207,45.1388,45.1388,64100.0
2010-05-06 14:40:00,52.94,53.0,0.08,4.44,169600.0,45.1218,45.1729,0.0682,3.7843,169600.0
2010-05-06 14:50:00,8.84,54.21,0.14,52.84,116900.0,7.5345,46.2042,0.1193,45.0365,116900.0
2010-05-06 15:00:00,52.02,56.11,51.08,53.52,125000.0,44.3376,47.8236,43.5365,45.6161,125000.0
2010-05-06 15:10:00,53.52,53.7,52.49,53.11,162700.0,45.6161,45.7695,44.7382,45.2667,162700.0
2010-05-06 15:20:00,52.98,53.12,52.32,53.11,117600.0,45.1559,45.2752,44.5933,45.2667,117600.0
2010-05-06 15:30:00,53.15,53.61,52.94,53.36,43600.0,45.3008,45.6928,45.1218,45.4797,43600.0
2010-05-06 15:40:00,53.4,54.04,53.31,53.94,97900.0,45.5138,46.0593,45.4371,45.9741,97900.0
2010-05-06 15:50:00,53.93,53.93,53.43,53.43,120400.0,45.9656,45.9656,45.5394,45.5394,120400.0
2010-05-07 09:30:00,53.28,53.55,52.95,53.55,81900.0,45.4116,45.6417,45.1303,45.6417,81900.0
2010-05-07 09:40:00,53.51,53.72,53.38,53.39,59300.0,45.6076,45.7866,45.4968,45.5053,59300.0
2010-05-07 09:50:00,53.45,53.57,53.04,53.06,32100.0,45.5564,45.6587,45.207,45.224,32100.0
2010-05-07 10:00:00,53.05,53.08,52.57,52.82,42100.0,45.2155,45.2411,44.8064,45.0195,42100.0
2010-05-07 10:10:00,52.87,52.97,52.61,52.65,63100.0,45.0621,45.1473,44.8405,44.8746,63100.0
2010-05-07 10:20:00,52.58,52.58,51.53,51.88,92900.0,44.8149,44.8149,43.92,44.2183,92900.0
2010-05-07 10:30:00,51.89,52.5,51.87,52.46,51200.0,44.2268,44.7467,44.2098,44.7127,51200.0
2010-05-07 10:40:00,52.37,52.45,52.02,52.36,43000.0,44.6359,44.7041,44.3376,44.6274,43000.0
2010-05-07 10:50:00,52.36,52.52,52.22,52.34,31900.0,44.6274,44.7638,44.5081,44.6104,31900.0
2010-05-07 11:00:00,52.36,52.76,52.27,52.76,66000.0,44.6274,44.9683,44.5507,44.9683,66000.0
2010-05-07 11:10:00,52.75,53.32,52.74,53.04,67200.0,44.9598,45.4456,44.9513,45.207,67200.0
2010-05-07 11:20:00,53.09,53.09,52.64,52.71,17700.0,45.2496,45.2496,44.8661,44.9257,17700.0
2010-05-07 11:30:00,52.67,52.75,52.38,52.66,36800.0,44.8916,44.9598,44.6445,44.8831,36800.0
2010-05-07 11:40:00,52.71,53.15,52.7,53.1,28800.0,44.9257,45.3008,44.9172,45.2581,28800.0
2010-05-07 11:50:00,53.11,53.11,52.84,53.01,39500.0,45.2667,45.2667,45.0365,45.1814,39500.0
2010-05-07 12:00:00,53.0,53.22,52.83,53.22,11300.0,45.1729,45.3604,45.028,45.3604,11300.0
2010-05-07 12:10:00,53.2,53.38,53.12,53.31,14500.0,45.3434,45.4968,45.2752,45.4371,14500.0
2010-05-07 12:20:00,53.24,53.3,52.85,52.89,12300.0,45.3775,45.4286,45.0451,45.0791,12300.0
2010-05-07 12:30:00,52.9,52.98,52.73,52.88,24600.0,45.0877,45.1559,44.9428,45.0706,24600.0
2010-05-07 12:40:00,52.91,53.03,52.86,52.96,9200.0,45.0962,45.1985,45.0536,45.1388,9200.0
2010-05-07 12:50:00,52.94,53.07,52.8,52.84,19400.0,45.1218,45.2326,45.0024,45.0365,19400.0
2010-05-07 13:00:00,52.82,52.93,52.63,52.64,15600.0,45.0195,45.1132,44.8575,44.8661,15600.0
2010-05-07 13:10:00,52.64,52.86,52.52,52.69,28800.0,44.8661,45.0536,44.7638,44.9087,28800.0
2010-05-07 13:20:00,52.74,52.76,52.56,52.59,63200.0,44.9513,44.9683,44.7979,44.8235,63200.0
2010-05-07 13:30:00,52.6,52.83,52.59,52.77,24500.0,44.832,45.028,44.8235,44.9769,24500.0
2010-05-07 13:40:00,52.77,52.99,52.77,52.94,26000.0,44.9769,45.1644,44.9769,45.1218,26000.0
2010-05-07 13:50:00,52.95,52.95,52.73,52.75,15400.0,45.1303,45.1303,44.9428,44.9598,15400.0
2010-05-07 14:00:00,52.77,52.87,52.63,52.65,24800.0,44.9769,45.0621,44.8575,44.8746,24800.0
2010-05-07 14:10:00,52.64,52.69,52.48,52.66,25800.0,44.8661,44.9087,44.7297,44.8831,25800.0
2010-05-07 14:20:00,52.65,52.65,52.39,52.39,29400.0,44.8746,44.8746,44.653,44.653,29400.0
2010-05-07 14:30:00,52.37,52.58,52.37,52.54,28300.0,44.6359,44.8149,44.6359,44.7808,28300.0
2010-05-07 14:40:00,52.55,52.74,52.48,52.53,33700.0,44.7894,44.9513,44.7297,44.7723,33700.0
2010-05-07 14:50:00,52.48,52.55,52.35,52.5,27500.0,44.7297,44.7894,44.6189,44.7467,27500.0
2010-05-07 15:00:00,52.51,52.55,52.22,52.23,42600.0,44.7553,44.7894,44.5081,44.5166,42600.0
2010-05-07 15:10:00,52.19,52.4,52.09,52.4,46000.0,44.4825,44.6615,44.3973,44.6615,46000.0
2010-05-07 15:20:00,52.4,52.53,52.25,52.32,42600.0,44.6615,44.7723,44.5337,44.5933,42600.0
2010-05-07 15:30:00,52.32,52.35,52.05,52.19,426900.0,44.5933,44.6189,44.3632,44.4825,426900.0
2010-05-07 15:40:00,52.21,52.49,52.21,52.37,80800.0,44.4996,44.7382,44.4996,44.6359,80800.0
2010-05-07 15:50:00,52.38,52.52,52.28,52.41,77400.0,44.6445,44.7638,44.5592,44.67,77400.0
2010-05-10 09:30:00,54.47,54.84,54.47,54.79,90000.0,46.4258,46.7412,46.4258,46.6986,90000.0
2010-05-10 09:40:00,54.82,54.95,54.82,54.88,27700.0,46.7241,46.8349,46.7241,46.7753,27700.0
2010-05-10 09:50:00,54.87,54.87,54.6,54.65,36800.0,46.7667,46.7667,46.5366,46.5792,36800.0
2010-05-10 10:00:00,54.64,54.69,54.56,54.65,30500.0,46.5707,46.6133,46.5025,46.5792,30500.0
2010-05-10 10:10:00,54.64,54.81,54.63,54.69,25200.0,46.5707,46.7156,46.5622,46.6133,25200.0
2010-05-10 10:20:00,54.71,54.75,54.42,54.42,31900.0,46.6304,46.6645,46.3832,46.3832,31900.0
2010-05-10 10:30:00,54.42,54.59,54.41,54.56,41000.0,46.3832,46.5281,46.3747,46.5025,41000.0
2010-05-10 10:40:00,54.59,54.62,54.36,54.48,30200.0,46.5281,46.5537,46.3321,46.4343,30200.0
2010-05-10 10:50:00,54.48,54.54,54.39,54.5,36000.0,46.4343,46.4855,46.3576,46.4514,36000.0
2010-05-10 11:00:00,54.49,54.7,54.49,54.59,41400.0,46.4429,46.6218,46.4429,46.5281,41400.0
2010-05-10 11:10:00,54.56,54.64,54.53,54.63,21900.0,46.5025,46.5707,46.477,46.5622,21900.0
2010-05-10 11:20:00,54.64,54.69,54.53,54.69,20900.0,46.5707,46.6133,46.477,46.6133,20900.0
2010-05-10 11:30:00,54.7,54.77,54.63,54.76,36200.0,46.6218,46.6815,46.5622,46.673,36200.0
2010-05-10 11:40:00,54.77,54.79,54.72,54.72,4800.0,46.6815,46.6986,46.6389,46.6389,4800.0
2010-05-10 11:50:00,54.77,54.88,54.76,54.82,25200.0,46.6815,46.7753,46.673,46.7241,25200.0
2010-05-10 12:00:00,54.82,54.82,54.75,54.77,7200.0,46.7241,46.7241,46.6645,46.6815,7200.0
2010-05-10 12:10:00,54.77,54.82,54.75,54.78,3000.0,46.6815,46.7241,46.6645,46.69,3000.0
2010-05-10 12:20:00,54.76,54.76,54.68,54.69,7200.0,46.673,46.673,46.6048,46.6133,7200.0
2010-05-10 12:30:00,54.69,54.75,54.64,54.7,13100.0,46.6133,46.6645,46.5707,46.6218,13100.0
2010-05-10 12:40:00,54.68,54.7,54.62,54.66,8600.0,46.6048,46.6218,46.5537,46.5878,8600.0
2010-05-10 12:50:00,54.66,54.72,54.64,54.64,13300.0,46.5878,46.6389,46.5707,46.5707,13300.0
2010-05-10 13:00:00,54.63,54.63,54.34,54.39,27600.0,46.5622,46.5622,46.315,46.3576,27600.0
2010-05-10 13:10:00,54.42,54.49,54.32,54.45,34400.0,46.3832,46.4429,46.298,46.4088,34400.0
2010-05-10 13:20:00,54.46,54.52,54.43,54.5,10600.0,46.4173,46.4684,46.3917,46.4514,10600.0
2010-05-10 13:30:00,54.51,54.58,54.48,54.54,12200.0,46.4599,46.5196,46.4343,46.4855,12200.0
2010-05-10 13:40:00,54.52,54.52,54.35,54.49,29700.0,46.4684,46.4684,46.3235,46.4429,29700.0
2010-05-10 13:50:00,54.49,54.53,54.41,54.42,12300.0,46.4429,46.477,46.3747,46.3832,12300.0
2010-05-10 14:00:00,54.42,54.47,54.27,54.47,19900.0,46.3832,46.4258,46.2554,46.4258,19900.0
2010-05-10 14:10:00,54.43,54.47,54.4,54.43,7800.0,46.3917,46.4258,46.3662,46.3917,7800.0
2010-05-10 14:20:00,54.47,54.59,54.47,54.49,5000.0,46.4258,46.5281,46.4258,46.4429,5000.0
2010-05-10 14:30:00,54.5,54.59,54.4,54.4,11700.0,46.4514,46.5281,46.3662,46.3662,11700.0
2010-05-10 14:40:00,54.39,54.53,54.39,54.52,20900.0,46.3576,46.477,46.3576,46.4684,20900.0
2010-05-10 14:50:00,54.52,54.64,54.52,54.62,8400.0,46.4684,46.5707,46.4684,46.5537,8400.0
2010-05-10 15:00:00,54.62,54.62,54.39,54.43,25100.0,46.5537,46.5537,46.3576,46.3917,25100.0
2010-05-10 15:10:00,54.42,54.5,54.39,54.42,21300.0,46.3832,46.4514,46.3576,46.3832,21300.0
2010-05-10 15:20:00,54.44,54.53,54.43,54.53,13200.0,46.4002,46.477,46.3917,46.477,13200.0
2010-05-10 15:30:00,54.52,54.54,54.44,54.54,12500.0,46.4684,46.4855,46.4002,46.4855,12500.0
2010-05-10 15:40:00,54.55,54.62,54.54,54.57,16300.0,46.494,46.5537,46.4855,46.511,16300.0
2010-05-10 15:50:00,54.63,54.83,54.63,54.8,23200.0,46.5622,46.7326,46.5622,46.7071,23200.0
2010-05-11 09:30:00,54.36,54.51,54.2,54.46,15700.0,46.3321,46.4599,46.1957,46.4173,15700.0
2010-05-11 09:40:00,54.47,54.53,54.4,54.48,8300.0,46.4258,46.477,46.3662,46.4343,8300.0
2010-05-11 09:50:00,54.57,54.68,54.48,54.55,20500.0,46.511,46.6048,46.4343,46.494,20500.0
2010-05-11 10:00:00,54.53,54.59,54.42,54.47,36600.0,46.477,46.5281,46.3832,46.4258,36600.0
2010-05-11 10:10:00,54.47,54.63,54.44,54.55,16400.0,46.4258,46.5622,46.4002,46.494,16400.0
2010-05-11 10:20:00,54.54,54.66,54.54,54.58,10800.0,46.4855,46.5878,46.4855,46.5196,10800.0
2010-05-11 10:30:00,54.55,54.61,54.49,54.6,16400.0,46.494,46.5451,46.4429,46.5366,16400.0
2010-05-11 10:40:00,54.62,54.69,54.59,54.69,14900.0,46.5537,46.6133,46.5281,46.6133,14900.0
2010-05-11 10:50:00,54.68,54.68,54.56,54.58,12200.0,46.6048,46.6048,46.5025,46.5196,12200.0
2010-05-11 11:00:00,54.63,54.76,54.6,54.76,8000.0,46.5622,46.673,46.5366,46.673,8000.0
2010-05-11 11:10:00,54.75,54.83,54.75,54.81,4100.0,46.6645,46.7326,46.6645,46.7156,4100.0
2010-05-11 11:20:00,54.77,54.84,54.7,54.83,18900.0,46.6815,46.7412,46.6218,46.7326,18900.0
2010-05-11 11:30:00,54.82,54.95,54.74,54.91,20500.0,46.7241,46.8349,46.6559,46.8008,20500.0
2010-05-11 11:40:00,54.91,55.0,54.88,54.89,2900.0,46.8008,46.8775,46.7753,46.7838,2900.0
2010-05-11 11:50:00,54.89,54.98,54.88,54.94,9200.0,46.7838,46.8605,46.7753,46.8264,9200.0
2010-05-11 12:00:00,54.93,55.12,54.91,55.09,9600.0,46.8179,46.9798,46.8008,46.9543,9600.0
2010-05-11 12:10:00,55.07,55.12,55.06,55.08,8300.0,46.9372,46.9798,46.9287,46.9457,8300.0
2010-05-11 12:20:00,55.07,55.08,55.0,55.04,12000.0,46.9372,46.9457,46.8775,46.9116,12000.0
2010-05-11 12:30:00,55.02,55.07,54.99,55.03,16200.0,46.8946,46.9372,46.869,46.9031,16200.0
2010-05-11 12:40:00,55.03,55.2,55.03,55.17,14400.0,46.9031,47.048,46.9031,47.0224,14400.0
2010-05-11 12:50:00,55.18,55.2,55.14,55.18,9500.0,47.031,47.048,46.9969,47.031,9500.0
2010-05-11 13:00:00,55.18,55.18,55.11,55.14,5800.0,47.031,47.031,46.9713,46.9969,5800.0
2010-05-11 13:10:00,55.14,55.17,55.09,55.1,15500.0,46.9969,47.0224,46.9543,46.9628,15500.0
2010-05-11 13:20:00,55.09,55.14,55.07,55.1,14100.0,46.9543,46.9969,46.9372,46.9628,14100.0
2010-05-11 13:30:00,55.13,55.18,55.09,55.11,8300.0,46.9883,47.031,46.9543,46.9713,8300.0
2010-05-11 13:40:00,55.1,55.33,55.09,55.29,15700.0,46.9628,47.1588,46.9543,47.1247,15700.0
2010-05-11 13:50:00,55.31,55.35,55.2,55.22,88100.0,47.1418,47.1759,47.048,47.0651,88100.0
2010-05-11 14:00:00,55.22,55.25,55.15,55.15,17900.0,47.0651,47.0906,47.0054,47.0054,17900.0
2010-05-11 14:10:00,55.13,55.14,54.9,54.92,26700.0,46.9883,46.9969,46.7923,46.8094,26700.0
2010-05-11 14:20:00,54.98,55.07,54.94,54.97,17800.0,46.8605,46.9372,46.8264,46.852,17800.0
2010-05-11 14:30:00,54.96,54.96,54.77,54.84,25500.0,46.8435,46.8435,46.6815,46.7412,25500.0
2010-05-11 14:40:00,54.81,54.96,54.76,54.92,8700.0,46.7156,46.8435,46.673,46.8094,8700.0
2010-05-11 14:50:00,54.94,54.94,54.81,54.81,12500.0,46.8264,46.8264,46.7156,46.7156,12500.0
2010-05-11 15:00:00,54.8,54.8,54.63,54.74,17600.0,46.7071,46.7071,46.5622,46.6559,17600.0
2010-05-11 15:10:00,54.71,54.78,54.6,54.63,18500.0,46.6304,46.69,46.5366,46.5622,18500.0
2010-05-11 15:20:00,54.63,54.75,54.56,54.73,23900.0,46.5622,46.6645,46.5025,46.6474,23900.0
2010-05-11 15:30:00,54.7,54.86,54.64,54.84,23700.0,46.6218,46.7582,46.5707,46.7412,23700.0
2010-05-11 15:40:00,54.83,54.85,54.75,54.77,31900.0,46.7326,46.7497,46.6645,46.6815,31900.0
2010-05-11 15:50:00,54.77,54.78,54.62,54.66,24800.0,46.6815,46.69,46.5537,46.5878,24800.0
2010-05-12 09:30:00,54.77,55.06,54.77,55.06,19500.0,46.6815,46.9287,46.6815,46.9287,19500.0
2010-05-12 09:40:00,55.01,55.06,54.92,55.0,8800.0,46.8861,46.9287,46.8094,46.8775,8800.0
2010-05-12 09:50:00,55.04,55.22,54.98,55.22,13700.0,46.9116,47.0651,46.8605,47.0651,13700.0
2010-05-12 10:00:00,55.21,55.27,55.17,55.24,8400.0,47.0565,47.1077,47.0224,47.0821,8400.0
2010-05-12 10:10:00,55.22,55.27,55.17,55.19,4500.0,47.0651,47.1077,47.0224,47.0395,4500.0
2010-05-12 10:20:00,55.22,55.26,55.2,55.26,4400.0,47.0651,47.0991,47.048,47.0991,4400.0
2010-05-12 10:30:00,55.29,55.3,55.13,55.15,10100.0,47.1247,47.1332,46.9883,47.0054,10100.0
2010-05-12 10:40:00,55.17,55.28,55.15,55.27,6100.0,47.0224,47.1162,47.0054,47.1077,6100.0
2010-05-12 10:50:00,55.27,55.3,55.22,55.26,8800.0,47.1077,47.1332,47.0651,47.0991,8800.0
2010-05-12 11:00:00,55.25,55.39,55.25,55.35,8800.0,47.0906,47.2099,47.0906,47.1759,8800.0
2010-05-12 11:10:00,55.33,55.33,55.17,55.22,11300.0,47.1588,47.1588,47.0224,47.0651,11300.0
2010-05-12 11:20:00,55.23,55.23,55.08,55.1,8300.0,47.0736,47.0736,46.9457,46.9628,8300.0
2010-05-12 11:30:00,55.1,55.19,55.1,55.17,6400.0,46.9628,47.0395,46.9628,47.0224,6400.0
2010-05-12 11:40:00,55.19,55.2,55.09,55.11,5000.0,47.0395,47.048,46.9543,46.9713,5000.0
2010-05-12 11:50:00,55.09,55.25,55.06,55.25,8200.0,46.9543,47.0906,46.9287,47.0906,8200.0
2010-05-12 12:00:00,55.25,55.3,55.23,55.27,4700.0,47.0906,47.1332,47.0736,47.1077,4700.0
2010-05-12 12:10:00,55.28,55.35,55.28,55.33,5100.0,47.1162,47.1759,47.1162,47.1588,5100.0
2010-05-12 12:20:00,55.32,55.33,55.27,55.33,4900.0,47.1503,47.1588,47.1077,47.1588,4900.0
2010-05-12 12:30:00,55.35,55.37,55.29,55.33,7900.0,47.1759,47.1929,47.1247,47.1588,7900.0
2010-05-12 12:40:00,55.32,55.36,55.31,55.33,1900.0,47.1503,47.1844,47.1418,47.1588,1900.0
2010-05-12 12:50:00,55.33,55.39,55.31,55.38,7900.0,47.1588,47.2099,47.1418,47.2014,7900.0
2010-05-12 13:00:00,55.38,55.46,55.36,55.43,6300.0,47.2014,47.2696,47.1844,47.244,6300.0
2010-05-12 13:10:00,55.42,55.52,55.42,55.49,39900.0,47.2355,47.3207,47.2355,47.2952,39900.0
2010-05-12 13:20:00,55.49,55.49,55.37,55.42,6200.0,47.2952,47.2952,47.1929,47.2355,6200.0
2010-05-12 13:30:00,55.45,55.47,55.39,55.41,8300.0,47.2611,47.2781,47.2099,47.227,8300.0
2010-05-12 13:40:00,55.4,55.45,55.35,55.44,13400.0,47.2185,47.2611,47.1759,47.2526,13400.0
2010-05-12 13:50:00,55.44,55.44,55.35,55.37,25300.0,47.2526,47.2526,47.1759,47.1929,25300.0
2010-05-12 14:00:00,55.38,55.44,55.36,55.36,14900.0,47.2014,47.2526,47.1844,47.1844,14900.0
2010-05-12 14:10:00,55.38,55.5,55.38,55.5,1800.0,47.2014,47.3037,47.2014,47.3037,1800.0
2010-05-12 14:20:00,55.48,55.54,55.48,55.53,4100.0,47.2867,47.3378,47.2867,47.3293,4100.0
2010-05-12 14:30:00,55.55,55.58,55.49,55.49,23500.0,47.3463,47.3719,47.2952,47.2952,23500.0
2010-05-12 14:40:00,55.48,55.57,55.48,55.53,9700.0,47.2867,47.3634,47.2867,47.3293,9700.0
2010-05-12 14:50:00,55.52,55.55,55.48,55.53,5600.0,47.3207,47.3463,47.2867,47.3293,5600.0
2010-05-12 15:00:00,55.55,55.65,55.52,55.6,13800.0,47.3463,47.4316,47.3207,47.3889,13800.0
2010-05-12 15:10:00,55.58,55.59,55.54,55.55,10100.0,47.3719,47.3804,47.3378,47.3463,10100.0
2010-05-12 15:20:00,55.55,55.6,55.52,55.55,23200.0,47.3463,47.3889,47.3207,47.3463,23200.0
2010-05-12 15:30:00,55.56,55.58,55.46,55.49,17800.0,47.3548,47.3719,47.2696,47.2952,17800.0
2010-05-12 15:40:00,55.5,55.59,55.48,55.59,10000.0,47.3037,47.3804,47.2867,47.3804,10000.0
2010-05-12 15:50:00,55.59,55.64,55.56,55.57,18200.0,47.3804,47.423,47.3548,47.3634,18200.0
2010-05-13 09:30:00,55.46,55.54,55.27,55.39,11700.0,47.2696,47.3378,47.1077,47.2099,11700.0
2010-05-13 09:40:00,55.4,55.58,55.33,55.58,4900.0,47.2185,47.3719,47.1588,47.3719,4900.0
2010-05-13 09:50:00,55.56,55.61,55.52,55.52,4800.0,47.3548,47.3975,47.3207,47.3207,4800.0
2010-05-13 10:00:00,55.52,55.62,55.46,55.58,10900.0,47.3207,47.406,47.2696,47.3719,10900.0
2010-05-13 10:10:00,55.55,55.73,55.53,55.72,9200.0,47.3463,47.4997,47.3293,47.4912,9200.0
2010-05-13 10:20:00,55.68,55.72,55.62,55.67,12700.0,47.4571,47.4912,47.406,47.4486,12700.0
2010-05-13 10:30:00,55.64,55.78,55.62,55.77,3100.0,47.423,47.5424,47.406,47.5338,3100.0
2010-05-13 10:40:00,55.76,55.8,55.72,55.72,3200.0,47.5253,47.5594,47.4912,47.4912,3200.0
2010-05-13 10:50:00,55.71,55.73,55.62,55.62,4000.0,47.4827,47.4997,47.406,47.406,4000.0
2010-05-13 11:00:00,55.62,55.63,55.51,55.54,8300.0,47.406,47.4145,47.3122,47.3378,8300.0
2010-05-13 11:10:00,55.55,55.61,55.55,55.61,5600.0,47.3463,47.3975,47.3463,47.3975,5600.0
2010-05-13 11:20:00,55.69,55.69,55.63,55.63,3100.0,47.4656,47.4656,47.4145,47.4145,3100.0
2010-05-13 11:30:00,55.62,55.62,55.5,55.51,7500.0,47.406,47.406,47.3037,47.3122,7500.0
2010-05-13 11:40:00,55.48,55.56,55.48,55.53,10100.0,47.2867,47.3548,47.2867,47.3293,10100.0
2010-05-13 11:50:00,55.53,55.53,55.39,55.39,5500.0,47.3293,47.3293,47.2099,47.2099,5500.0
2010-05-13 12:00:00,55.39,55.46,55.37,55.43,8700.0,47.2099,47.2696,47.1929,47.244,8700.0
2010-05-13 12:10:00,55.44,55.46,55.38,55.4,8900.0,47.2526,47.2696,47.2014,47.2185,8900.0
2010-05-13 12:20:00,55.4,55.45,55.4,55.44,5700.0,47.2185,47.2611,47.2185,47.2526,5700.0
2010-05-13 12:30:00,55.47,55.47,55.42,55.43,3300.0,47.2781,47.2781,47.2355,47.244,3300.0
2010-05-13 12:40:00,55.47,55.51,55.47,55.47,2400.0,47.2781,47.3122,47.2781,47.2781,2400.0
2010-05-13 12:50:00,55.43,55.48,55.43,55.47,7100.0,47.244,47.2867,47.244,47.2781,7100.0
2010-05-13 13:00:00,55.44,55.44,55.4,55.41,4600.0,47.2526,47.2526,47.2185,47.227,4600.0
2010-05-13 13:10:00,55.43,55.58,55.43,55.57,5500.0,47.244,47.3719,47.244,47.3634,5500.0
2010-05-13 13:20:00,55.56,55.57,55.52,55.54,3600.0,47.3548,47.3634,47.3207,47.3378,3600.0
2010-05-13 13:30:00,55.59,55.62,55.54,55.54,9000.0,47.3804,47.406,47.3378,47.3378,9000.0
2010-05-13 13:40:00,55.56,55.57,55.49,55.5,6500.0,47.3548,47.3634,47.2952,47.3037,6500.0
2010-05-13 13:50:00,55.54,55.54,55.49,55.5,10100.0,47.3378,47.3378,47.2952,47.3037,10100.0
2010-05-13 14:00:00,55.51,55.59,55.51,55.57,14400.0,47.3122,47.3804,47.3122,47.3634,14400.0
2010-05-13 14:10:00,55.55,55.59,55.54,55.57,8100.0,47.3463,47.3804,47.3378,47.3634,8100.0
2010-05-13 14:20:00,55.57,55.57,55.48,55.48,9200.0,47.3634,47.3634,47.2867,47.2867,9200.0
2010-05-13 14:30:00,55.49,55.49,55.43,55.45,5400.0,47.2952,47.2952,47.244,47.2611,5400.0
2010-05-13 14:40:00,55.48,55.48,55.37,55.38,10000.0,47.2867,47.2867,47.1929,47.2014,10000.0
2010-05-13 14:50:00,55.33,55.33,55.28,55.31,8100.0,47.1588,47.1588,47.1162,47.1418,8100.0
2010-05-13 15:00:00,55.37,55.37,55.25,55.25,9600.0,47.1929,47.1929,47.0906,47.0906,9600.0
2010-05-13 15:10:00,55.26,55.27,54.96,54.99,30700.0,47.0991,47.1077,46.8435,46.869,30700.0
2010-05-13 15:20:00,55.02,55.13,55.01,55.04,21700.0,46.8946,46.9883,46.8861,46.9116,21700.0
2010-05-13 15:30:00,55.03,55.09,54.89,54.94,28800.0,46.9031,46.9543,46.7838,46.8264,28800.0
2010-05-13 15:40:00,54.94,55.08,54.84,55.04,23900.0,46.8264,46.9457,46.7412,46.9116,23900.0
2010-05-13 15:50:00,55.05,55.15,54.87,54.87,15600.0,46.9202,47.0054,46.7667,46.7667,15600.0
2010-05-14 09:30:00,54.51,54.51,54.2,54.23,19500.0,46.4599,46.4599,46.1957,46.2213,19500.0
2010-05-14 09:40:00,54.22,54.22,53.92,54.0,31300.0,46.2127,46.2127,45.957,46.0252,31300.0
2010-05-14 09:50:00,53.97,54.07,53.9,53.91,25500.0,45.9997,46.0849,45.94,45.9485,25500.0
2010-05-14 10:00:00,53.92,53.92,53.72,53.91,39300.0,45.957,45.957,45.7866,45.9485,39300.0
2010-05-14 10:10:00,53.93,54.12,53.93,54.0,18000.0,45.9656,46.1275,45.9656,46.0252,18000.0
2010-05-14 10:20:00,53.99,54.18,53.99,54.04,16000.0,46.0167,46.1786,46.0167,46.0593,16000.0
2010-05-14 10:30:00,54.04,54.09,53.89,53.92,8800.0,46.0593,46.1019,45.9315,45.957,8800.0
2010-05-14 10:40:00,53.91,54.04,53.88,54.04,27600.0,45.9485,46.0593,45.9229,46.0593,27600.0
2010-05-14 10:50:00,54.02,54.04,53.95,54.02,8400.0,46.0423,46.0593,45.9826,46.0423,8400.0
2010-05-14 11:00:00,53.97,53.98,53.76,53.76,25500.0,45.9997,46.0082,45.8207,45.8207,25500.0
2010-05-14 11:10:00,53.76,53.83,53.65,53.65,32600.0,45.8207,45.8803,45.7269,45.7269,32600.0
2010-05-14 11:20:00,53.64,53.71,53.47,53.64,35500.0,45.7184,45.7781,45.5735,45.7184,35500.0
2010-05-14 11:30:00,53.61,53.73,53.61,53.64,37600.0,45.6928,45.7951,45.6928,45.7184,37600.0
2010-05-14 11:40:00,53.64,53.66,53.58,53.58,9700.0,45.7184,45.7354,45.6673,45.6673,9700.0
2010-05-14 11:50:00,53.57,53.58,53.49,53.53,16300.0,45.6587,45.6673,45.5905,45.6246,16300.0
2010-05-14 12:00:00,53.56,53.58,53.33,53.43,17800.0,45.6502,45.6673,45.4542,45.5394,17800.0
2010-05-14 12:10:00,53.42,53.52,53.41,53.52,3600.0,45.5309,45.6161,45.5224,45.6161,3600.0
2010-05-14 12:20:00,53.5,53.63,53.45,53.54,5900.0,45.5991,45.7099,45.5564,45.6332,5900.0
2010-05-14 12:30:00,53.57,53.64,53.54,53.63,8400.0,45.6587,45.7184,45.6332,45.7099,8400.0
2010-05-14 12:40:00,53.63,53.71,53.57,53.57,5500.0,45.7099,45.7781,45.6587,45.6587,5500.0
2010-05-14 12:50:00,53.55,53.73,53.55,53.73,7900.0,45.6417,45.7951,45.6417,45.7951,7900.0
2010-05-14 13:00:00,53.75,53.8,53.67,53.72,9900.0,45.8121,45.8548,45.744,45.7866,9900.0
2010-05-14 13:10:00,53.72,53.77,53.6,53.61,5800.0,45.7866,45.8292,45.6843,45.6928,5800.0
2010-05-14 13:20:00,53.61,53.71,53.61,53.67,12700.0,45.6928,45.7781,45.6928,45.744,12700.0
2010-05-14 13:30:00,53.63,53.63,53.52,53.53,15300.0,45.7099,45.7099,45.6161,45.6246,15300.0
2010-05-14 13:40:00,53.54,53.61,53.5,53.6,8200.0,45.6332,45.6928,45.5991,45.6843,8200.0
2010-05-14 13:50:00,53.58,53.71,53.53,53.61,13600.0,45.6673,45.7781,45.6246,45.6928,13600.0
2010-05-14 14:00:00,53.61,53.65,53.58,53.58,20900.0,45.6928,45.7269,45.6673,45.6673,20900.0
2010-05-14 14:10:00,53.58,53.58,53.4,53.46,14200.0,45.6673,45.6673,45.5138,45.565,14200.0
2010-05-14 14:20:00,53.51,53.57,53.47,53.55,16400.0,45.6076,45.6587,45.5735,45.6417,16400.0
2010-05-14 14:30:00,53.56,53.69,53.56,53.67,11900.0,45.6502,45.761,45.6502,45.744,11900.0
2010-05-14 14:40:00,53.64,53.66,53.61,53.65,13300.0,45.7184,45.7354,45.6928,45.7269,13300.0
2010-05-14 14:50:00,53.67,53.7,53.53,53.58,29800.0,45.744,45.7695,45.6246,45.6673,29800.0
2010-05-14 15:00:00,53.56,53.59,53.53,53.58,12100.0,45.6502,45.6758,45.6246,45.6673,12100.0
2010-05-14 15:10:00,53.58,53.65,53.54,53.54,6100.0,45.6673,45.7269,45.6332,45.6332,6100.0
2010-05-14 15:20:00,53.52,53.55,53.39,53.52,46000.0,45.6161,45.6417,45.5053,45.6161,46000.0
2010-05-14 15:30:00,53.52,53.58,53.47,53.53,32800.0,45.6161,45.6673,45.5735,45.6246,32800.0
2010-05-14 15:40:00,53.52,53.74,53.52,53.68,30400.0,45.6161,45.8036,45.6161,45.7525,30400.0
2010-05-14 15:50:00,53.69,53.96,53.69,53.84,34500.0,45.761,45.9911,45.761,45.8889,34500.0
2010-05-17 09:30:00,53.94,54.1,53.94,54.09,8200.0,45.9741,46.1105,45.9741,46.1019,8200.0
2010-05-17 09:40:00,54.09,54.09,53.83,53.92,9700.0,46.1019,46.1019,45.8803,45.957,9700.0
2010-05-17 09:50:00,53.9,53.96,53.75,53.8,11500.0,45.94,45.9911,45.8121,45.8548,11500.0
2010-05-17 10:00:00,53.79,53.87,53.76,53.79,17500.0,45.8462,45.9144,45.8207,45.8462,17500.0
2010-05-17 10:10:00,53.76,53.98,53.72,53.98,23300.0,45.8207,46.0082,45.7866,46.0082,23300.0
2010-05-17 10:20:00,53.97,53.99,53.82,53.91,24400.0,45.9997,46.0167,45.8718,45.9485,24400.0
2010-05-17 10:30:00,53.9,54.01,53.86,53.93,13300.0,45.94,46.0337,45.9059,45.9656,13300.0
2010-05-17 10:40:00,53.9,53.94,53.77,53.8,26700.0,45.94,45.9741,45.8292,45.8548,26700.0
2010-05-17 10:50:00,53.82,53.91,53.76,53.76,38600.0,45.8718,45.9485,45.8207,45.8207,38600.0
2010-05-17 11:00:00,53.74,53.78,53.62,53.67,37600.0,45.8036,45.8377,45.7013,45.744,37600.0
2010-05-17 11:10:00,53.66,53.66,53.42,53.42,44700.0,45.7354,45.7354,45.5309,45.5309,44700.0
2010-05-17 11:20:00,53.43,53.52,53.36,53.47,43400.0,45.5394,45.6161,45.4797,45.5735,43400.0
2010-05-17 11:30:00,53.47,53.55,53.44,53.52,37800.0,45.5735,45.6417,45.5479,45.6161,37800.0
2010-05-17 11:40:00,53.52,53.58,53.39,53.43,41200.0,45.6161,45.6673,45.5053,45.5394,41200.0
2010-05-17 11:50:00,53.41,53.43,53.28,53.28,43200.0,45.5224,45.5394,45.4116,45.4116,43200.0
2010-05-17 12:00:00,53.26,53.26,52.85,52.93,109300.0,45.3945,45.3945,45.0451,45.1132,109300.0
2010-05-17 12:10:00,52.94,53.1,52.94,53.06,36400.0,45.1218,45.2581,45.1218,45.224,36400.0
2010-05-17 12:20:00,53.07,53.15,53.06,53.07,40300.0,45.2326,45.3008,45.224,45.2326,40300.0
2010-05-17 12:30:00,53.07,53.22,53.07,53.16,41200.0,45.2326,45.3604,45.2326,45.3093,41200.0
2010-05-17 12:40:00,53.17,53.21,53.13,53.18,31700.0,45.3178,45.3519,45.2837,45.3263,31700.0
2010-05-17 12:50:00,53.18,53.18,53.03,53.07,36200.0,45.3263,45.3263,45.1985,45.2326,36200.0
2010-05-17 13:00:00,53.04,53.11,53.04,53.07,34600.0,45.207,45.2667,45.207,45.2326,34600.0
2010-05-17 13:10:00,53.07,53.29,53.05,53.29,44600.0,45.2326,45.4201,45.2155,45.4201,44600.0
2010-05-17 13:20:00,53.28,53.34,53.24,53.27,38200.0,45.4116,45.4627,45.3775,45.403,38200.0
2010-05-17 13:30:00,53.28,53.37,53.2,53.2,47000.0,45.4116,45.4883,45.3434,45.3434,47000.0
2010-05-17 13:40:00,53.19,53.22,53.11,53.16,36200.0,45.3348,45.3604,45.2667,45.3093,36200.0
2010-05-17 13:50:00,53.16,53.31,53.12,53.3,45400.0,45.3093,45.4371,45.2752,45.4286,45400.0
2010-05-17 14:00:00,53.28,53.42,53.28,53.29,39500.0,45.4116,45.5309,45.4116,45.4201,39500.0
2010-05-17 14:10:00,53.28,53.39,53.26,53.37,41900.0,45.4116,45.5053,45.3945,45.4883,41900.0
2010-05-17 14:20:00,53.39,53.4,53.25,53.32,46800.0,45.5053,45.5138,45.386,45.4456,46800.0
2010-05-17 14:30:00,53.32,53.42,53.28,53.4,39700.0,45.4456,45.5309,45.4116,45.5138,39700.0
2010-05-17 14:40:00,53.4,53.57,53.4,53.54,32900.0,45.5138,45.6587,45.5138,45.6332,32900.0
2010-05-17 14:50:00,53.52,53.61,53.48,53.58,39200.0,45.6161,45.6928,45.582,45.6673,39200.0
2010-05-17 15:00:00,53.57,53.75,53.48,53.48,43400.0,45.6587,45.8121,45.582,45.582,43400.0
2010-05-17 15:10:00,53.48,53.58,53.41,53.43,39800.0,45.582,45.6673,45.5224,45.5394,39800.0
2010-05-17 15:20:00,53.45,53.51,53.34,53.51,55900.0,45.5564,45.6076,45.4627,45.6076,55900.0
2010-05-17 15:30:00,53.48,53.83,53.48,53.83,59800.0,45.582,45.8803,45.582,45.8803,59800.0
2010-05-17 15:40:00,53.85,53.91,53.75,53.85,55600.0,45.8974,45.9485,45.8121,45.8974,55600.0
2010-05-17 15:50:00,53.86,53.9,53.81,53.82,38200.0,45.9059,45.94,45.8633,45.8718,38200.0
2010-05-18 09:30:00,54.29,54.35,54.19,54.31,24900.0,46.2724,46.3235,46.1872,46.2894,24900.0
2010-05-18 09:40:00,54.38,54.46,54.33,54.42,20200.0,46.3491,46.4173,46.3065,46.3832,20200.0
2010-05-18 09:50:00,54.4,54.4,54.29,54.3,12300.0,46.3662,46.3662,46.2724,46.2809,12300.0
2010-05-18 10:00:00,54.29,54.32,54.18,54.24,19800.0,46.2724,46.298,46.1786,46.2298,19800.0
2010-05-18 10:10:00,54.23,54.33,54.16,54.31,12500.0,46.2213,46.3065,46.1616,46.2894,12500.0
2010-05-18 10:20:00,54.3,54.31,54.11,54.14,24800.0,46.2809,46.2894,46.119,46.1445,24800.0
2010-05-18 10:30:00,54.1,54.16,54.03,54.1,38600.0,46.1105,46.1616,46.0508,46.1105,38600.0
2010-05-18 10:40:00,54.11,54.11,53.8,53.8,31800.0,46.119,46.119,45.8548,45.8548,31800.0
2010-05-18 10:50:00,53.81,53.86,53.69,53.85,23900.0,45.8633,45.9059,45.761,45.8974,23900.0
2010-05-18 11:00:00,53.85,53.91,53.82,53.89,19400.0,45.8974,45.9485,45.8718,45.9315,19400.0
2010-05-18 11:10:00,53.89,54.02,53.87,53.94,20700.0,45.9315,46.0423,45.9144,45.9741,20700.0
2010-05-18 11:20:00,53.96,54.03,53.92,54.02,29400.0,45.9911,46.0508,45.957,46.0423,29400.0
2010-05-18 11:30:00,54.04,54.04,53.91,53.93,17300.0,46.0593,46.0593,45.9485,45.9656,17300.0
2010-05-18 11:40:00,53.92,53.92,53.66,53.74,14600.0,45.957,45.957,45.7354,45.8036,14600.0
2010-05-18 11:50:00,53.71,53.77,53.69,53.71,10100.0,45.7781,45.8292,45.761,45.7781,10100.0
2010-05-18 12:00:00,53.72,53.73,53.54,53.68,19700.0,45.7866,45.7951,45.6332,45.7525,19700.0
2010-05-18 12:10:00,53.68,53.78,53.68,53.75,9500.0,45.7525,45.8377,45.7525,45.8121,9500.0
2010-05-18 12:20:00,53.74,53.77,53.64,53.77,22000.0,45.8036,45.8292,45.7184,45.8292,22000.0
2010-05-18 12:30:00,53.76,53.84,53.72,53.75,17000.0,45.8207,45.8889,45.7866,45.8121,17000.0
2010-05-18 12:40:00,53.76,53.93,53.75,53.9,15800.0,45.8207,45.9656,45.8121,45.94,15800.0
2010-05-18 12:50:00,53.92,53.93,53.72,53.72,9600.0,45.957,45.9656,45.7866,45.7866,9600.0
2010-05-18 13:00:00,53.69,53.76,53.47,53.59,33100.0,45.761,45.8207,45.5735,45.6758,33100.0
2010-05-18 13:10:00,53.6,53.61,53.43,53.48,15800.0,45.6843,45.6928,45.5394,45.582,15800.0
2010-05-18 13:20:00,53.47,53.67,53.47,53.61,8800.0,45.5735,45.744,45.5735,45.6928,8800.0
2010-05-18 13:30:00,53.63,53.66,53.46,53.49,16700.0,45.7099,45.7354,45.565,45.5905,16700.0
2010-05-18 13:40:00,53.51,53.51,53.35,53.47,34600.0,45.6076,45.6076,45.4712,45.5735,34600.0
2010-05-18 13:50:00,53.47,53.49,53.32,53.32,23600.0,45.5735,45.5905,45.4456,45.4456,23600.0
2010-05-18 14:00:00,53.33,53.47,53.29,53.45,30300.0,45.4542,45.5735,45.4201,45.5564,30300.0
2010-05-18 14:10:00,53.44,53.54,53.44,53.46,16600.0,45.5479,45.6332,45.5479,45.565,16600.0
2010-05-18 14:20:00,53.41,53.44,53.26,53.33,32300.0,45.5224,45.5479,45.3945,45.4542,32300.0
2010-05-18 14:30:00,53.31,53.31,53.06,53.06,29500.0,45.4371,45.4371,45.224,45.224,29500.0
2010-05-18 14:40:00,53.1,53.28,53.05,53.2,37800.0,45.2581,45.4116,45.2155,45.3434,37800.0
2010-05-18 14:50:00,53.19,53.23,53.1,53.14,40300.0,45.3348,45.3689,45.2581,45.2922,40300.0
2010-05-18 15:00:00,53.14,53.19,53.0,53.15,51400.0,45.2922,45.3348,45.1729,45.3008,51400.0
2010-05-18 15:10:00,53.14,53.41,53.13,53.31,13500.0,45.2922,45.5224,45.2837,45.4371,13500.0
2010-05-18 15:20:00,53.28,53.29,53.08,53.08,17200.0,45.4116,45.4201,45.2411,45.2411,17200.0
2010-05-18 15:30:00,53.06,53.18,53.04,53.16,18900.0,45.224,45.3263,45.207,45.3093,18900.0
2010-05-18 15:40:00,53.16,53.33,53.13,53.15,36700.0,45.3093,45.4542,45.2837,45.3008,36700.0
2010-05-18 15:50:00,53.16,53.27,53.13,53.15,26200.0,45.3093,45.403,45.2837,45.3008,26200.0
2010-05-19 09:30:00,52.88,53.11,52.88,53.09,14800.0,45.0706,45.2667,45.0706,45.2496,14800.0
2010-05-19 09:40:00,53.12,53.32,53.05,53.3,30100.0,45.2752,45.4456,45.2155,45.4286,30100.0
2010-05-19 09:50:00,53.28,53.37,53.08,53.11,13500.0,45.4116,45.4883,45.2411,45.2667,13500.0
2010-05-19 10:00:00,53.12,53.13,52.84,52.86,44800.0,45.2752,45.2837,45.0365,45.0536,44800.0
2010-05-19 10:10:00,52.86,52.86,52.5,52.54,59700.0,45.0536,45.0536,44.7467,44.7808,59700.0
2010-05-19 10:20:00,52.55,52.72,52.35,52.71,50700.0,44.7894,44.9343,44.6189,44.9257,50700.0
2010-05-19 10:30:00,52.71,52.86,52.64,52.7,14700.0,44.9257,45.0536,44.8661,44.9172,14700.0
2010-05-19 10:40:00,52.68,52.79,52.59,52.59,25200.0,44.9002,44.9939,44.8235,44.8235,25200.0
2010-05-19 10:50:00,52.6,52.75,52.56,52.74,28100.0,44.832,44.9598,44.7979,44.9513,28100.0
2010-05-19 11:00:00,52.71,52.75,52.66,52.67,15400.0,44.9257,44.9598,44.8831,44.8916,15400.0
2010-05-19 11:10:00,52.67,52.67,52.54,52.55,46900.0,44.8916,44.8916,44.7808,44.7894,46900.0
2010-05-19 11:20:00,52.54,52.56,52.34,52.43,28400.0,44.7808,44.7979,44.6104,44.6871,28400.0
2010-05-19 11:30:00,52.42,52.48,52.29,52.39,18500.0,44.6786,44.7297,44.5678,44.653,18500.0
2010-05-19 11:40:00,52.38,52.38,52.17,52.17,20700.0,44.6445,44.6445,44.4655,44.4655,20700.0
2010-05-19 11:50:00,52.14,52.38,52.14,52.37,19500.0,44.4399,44.6445,44.4399,44.6359,19500.0
2010-05-19 12:00:00,52.36,52.51,52.35,52.43,5700.0,44.6274,44.7553,44.6189,44.6871,5700.0
2010-05-19 12:10:00,52.42,52.48,52.34,52.37,16300.0,44.6786,44.7297,44.6104,44.6359,16300.0
2010-05-19 12:20:00,52.38,52.68,52.36,52.65,8800.0,44.6445,44.9002,44.6274,44.8746,8800.0
2010-05-19 12:30:00,52.59,52.64,52.52,52.62,11300.0,44.8235,44.8661,44.7638,44.849,11300.0
2010-05-19 12:40:00,52.64,52.64,52.48,52.48,5100.0,44.8661,44.8661,44.7297,44.7297,5100.0
2010-05-19 12:50:00,52.44,52.78,52.44,52.77,13600.0,44.6956,44.9854,44.6956,44.9769,13600.0
2010-05-19 13:00:00,52.77,52.83,52.65,52.76,17800.0,44.9769,45.028,44.8746,44.9683,17800.0
2010-05-19 13:10:00,52.73,52.76,52.66,52.74,14300.0,44.9428,44.9683,44.8831,44.9513,14300.0
2010-05-19 13:20:00,52.74,52.96,52.72,52.81,26800.0,44.9513,45.1388,44.9343,45.011,26800.0
2010-05-19 13:30:00,52.83,52.84,52.7,52.77,12500.0,45.028,45.0365,44.9172,44.9769,12500.0
2010-05-19 13:40:00,52.78,52.97,52.77,52.96,26700.0,44.9854,45.1473,44.9769,45.1388,26700.0
2010-05-19 13:50:00,52.94,52.95,52.82,52.85,8400.0,45.1218,45.1303,45.0195,45.0451,8400.0
2010-05-19 14:00:00,52.86,53.01,52.8,52.89,12400.0,45.0536,45.1814,45.0024,45.0791,12400.0
2010-05-19 14:10:00,52.86,52.86,52.73,52.74,15900.0,45.0536,45.0536,44.9428,44.9513,15900.0
2010-05-19 14:20:00,52.73,52.78,52.65,52.77,19200.0,44.9428,44.9854,44.8746,44.9769,19200.0
2010-05-19 14:30:00,52.74,52.79,52.67,52.69,14300.0,44.9513,44.9939,44.8916,44.9087,14300.0
2010-05-19 14:40:00,52.67,52.93,52.67,52.93,16600.0,44.8916,45.1132,44.8916,45.1132,16600.0
2010-05-19 14:50:00,52.91,52.91,52.72,52.78,21400.0,45.0962,45.0962,44.9343,44.9854,21400.0
2010-05-19 15:00:00,52.76,52.82,52.5,52.51,16700.0,44.9683,45.0195,44.7467,44.7553,16700.0
2010-05-19 15:10:00,52.54,52.71,52.52,52.68,19100.0,44.7808,44.9257,44.7638,44.9002,19100.0
2010-05-19 15:20:00,52.7,52.8,52.58,52.79,32700.0,44.9172,45.0024,44.8149,44.9939,32700.0
2010-05-19 15:30:00,52.82,52.95,52.72,52.95,25300.0,45.0195,45.1303,44.9343,45.1303,25300.0
2010-05-19 15:40:00,52.96,52.97,52.84,52.85,12600.0,45.1388,45.1473,45.0365,45.0451,12600.0
2010-05-19 15:50:00,52.88,52.92,52.75,52.75,13900.0,45.0706,45.1047,44.9598,44.9598,13900.0
2010-05-20 09:30:00,51.75,51.81,51.51,51.79,54700.0,44.1075,44.1586,43.9029,44.1416,54700.0
2010-05-20 09:40:00,51.69,51.7,51.53,51.68,25100.0,44.0564,44.0649,43.92,44.0478,25100.0
2010-05-20 09:50:00,51.72,51.86,51.7,51.73,33800.0,44.0819,44.2013,44.0649,44.0905,33800.0
2010-05-20 10:00:00,51.7,51.83,51.59,51.63,52500.0,44.0649,44.1757,43.9711,44.0052,52500.0
2010-05-20 10:10:00,51.62,51.66,51.3,51.42,63300.0,43.9967,44.0308,43.724,43.8262,63300.0
2010-05-20 10:20:00,51.41,51.41,50.98,51.18,110000.0,43.8177,43.8177,43.4512,43.6217,110000.0
2010-05-20 10:30:00,51.22,51.4,51.18,51.29,35800.0,43.6558,43.8092,43.6217,43.7154,35800.0
2010-05-20 10:40:00,51.27,51.36,51.15,51.26,59800.0,43.6984,43.7751,43.5961,43.6899,59800.0
2010-05-20 10:50:00,51.26,51.46,51.26,51.33,35200.0,43.6899,43.8603,43.6899,43.7495,35200.0
2010-05-20 11:00:00,51.31,51.53,51.29,51.49,35800.0,43.7325,43.92,43.7154,43.8859,35800.0
2010-05-20 11:10:00,51.5,51.5,51.28,51.33,31200.0,43.8944,43.8944,43.7069,43.7495,31200.0
2010-05-20 11:20:00,51.32,51.58,51.28,51.58,34200.0,43.741,43.9626,43.7069,43.9626,34200.0
2010-05-20 11:30:00,51.58,51.64,51.51,51.61,20800.0,43.9626,44.0138,43.9029,43.9882,20800.0
2010-05-20 11:40:00,51.6,51.62,51.51,51.55,24800.0,43.9797,43.9967,43.9029,43.937,24800.0
2010-05-20 11:50:00,51.55,51.59,51.4,51.42,19300.0,43.937,43.9711,43.8092,43.8262,19300.0
2010-05-20 12:00:00,51.42,51.51,51.35,51.51,22700.0,43.8262,43.9029,43.7666,43.9029,22700.0
2010-05-20 12:10:00,51.46,51.46,51.24,51.29,31300.0,43.8603,43.8603,43.6728,43.7154,31300.0
2010-05-20 12:20:00,51.29,51.35,51.24,51.27,21500.0,43.7154,43.7666,43.6728,43.6984,21500.0
2010-05-20 12:30:00,51.28,51.3,51.17,51.29,15700.0,43.7069,43.724,43.6132,43.7154,15700.0
2010-05-20 12:40:00,51.27,51.27,51.17,51.19,11600.0,43.6984,43.6984,43.6132,43.6302,11600.0
2010-05-20 12:50:00,51.14,51.14,50.82,50.82,70300.0,43.5876,43.5876,43.3148,43.3148,70300.0
2010-05-20 13:00:00,50.82,51.05,50.8,51.04,23600.0,43.3148,43.5109,43.2978,43.5024,23600.0
2010-05-20 13:10:00,51.03,51.18,51.02,51.18,20700.0,43.4938,43.6217,43.4853,43.6217,20700.0
2010-05-20 13:20:00,51.13,51.46,51.12,51.37,34000.0,43.5791,43.8603,43.5705,43.7836,34000.0
2010-05-20 13:30:00,51.37,51.56,51.34,51.35,19100.0,43.7836,43.9456,43.7581,43.7666,19100.0
2010-05-20 13:40:00,51.39,51.55,51.38,51.41,10900.0,43.8007,43.937,43.7921,43.8177,10900.0
2010-05-20 13:50:00,51.38,51.44,51.26,51.33,10600.0,43.7921,43.8433,43.6899,43.7495,10600.0
2010-05-20 14:00:00,51.32,51.35,51.07,51.22,24700.0,43.741,43.7666,43.5279,43.6558,24700.0
2010-05-20 14:10:00,51.23,51.51,51.22,51.51,25500.0,43.6643,43.9029,43.6558,43.9029,25500.0
2010-05-20 14:20:00,51.51,51.66,51.4,51.47,21000.0,43.9029,44.0308,43.8092,43.8689,21000.0
2010-05-20 14:30:00,51.44,51.66,51.39,51.58,24400.0,43.8433,44.0308,43.8007,43.9626,24400.0
2010-05-20 14:40:00,51.68,51.81,51.58,51.7,41700.0,44.0478,44.1586,43.9626,44.0649,41700.0
2010-05-20 14:50:00,51.71,51.9,51.53,51.54,36400.0,44.0734,44.2354,43.92,43.9285,36400.0
2010-05-20 15:00:00,51.6,51.65,51.36,51.52,42100.0,43.9797,44.0223,43.7751,43.9115,42100.0
2010-05-20 15:10:00,51.53,51.55,51.37,51.5,61100.0,43.92,43.937,43.7836,43.8944,61100.0
2010-05-20 15:20:00,51.51,51.65,51.42,51.5,36300.0,43.9029,44.0223,43.8262,43.8944,36300.0
2010-05-20 15:30:00,51.5,51.58,51.39,51.42,23600.0,43.8944,43.9626,43.8007,43.8262,23600.0
2010-05-20 15:40:00,51.45,51.47,51.12,51.21,37500.0,43.8518,43.8689,43.5705,43.6473,37500.0
2010-05-20 15:50:00,51.22,51.23,50.84,50.85,29800.0,43.6558,43.6643,43.3319,43.3404,29800.0
2010-05-21 09:30:00,50.03,50.48,49.81,50.48,100700.0,42.6415,43.0251,42.454,43.0251,100700.0
2010-05-21 09:40:00,50.49,50.69,50.44,50.67,41700.0,43.0336,43.204,42.991,43.187,41700.0
2010-05-21 09:50:00,50.66,51.13,50.66,50.99,45400.0,43.1785,43.5791,43.1785,43.4597,45400.0
2010-05-21 10:00:00,50.9,51.27,50.87,51.13,27700.0,43.383,43.6984,43.3575,43.5791,27700.0
2010-05-21 10:10:00,51.11,51.2,50.92,50.94,31700.0,43.562,43.6387,43.4001,43.4171,31700.0
2010-05-21 10:20:00,50.97,50.97,50.68,50.68,24400.0,43.4427,43.4427,43.1955,43.1955,24400.0
2010-05-21 10:30:00,50.68,51.01,50.68,51.01,11600.0,43.1955,43.4768,43.1955,43.4768,11600.0
2010-05-21 10:40:00,50.97,51.1,50.88,50.91,11900.0,43.4427,43.5535,43.366,43.3916,11900.0
2010-05-21 10:50:00,50.95,50.99,50.82,50.93,11000.0,43.4257,43.4597,43.3148,43.4086,11000.0
2010-05-21 11:00:00,50.96,51.18,50.96,51.11,12200.0,43.4342,43.6217,43.4342,43.562,12200.0
2010-05-21 11:10:00,51.05,51.27,51.05,51.26,16200.0,43.5109,43.6984,43.5109,43.6899,16200.0
2010-05-21 11:20:00,51.26,51.42,51.23,51.39,32000.0,43.6899,43.8262,43.6643,43.8007,32000.0
2010-05-21 11:30:00,51.31,51.52,51.29,51.52,12100.0,43.7325,43.9115,43.7154,43.9115,12100.0
2010-05-21 11:40:00,51.54,51.69,51.51,51.55,23200.0,43.9285,44.0564,43.9029,43.937,23200.0
2010-05-21 11:50:00,51.57,51.72,51.52,51.55,23900.0,43.9541,44.0819,43.9115,43.937,23900.0
2010-05-21 12:00:00,51.56,51.56,51.4,51.45,21100.0,43.9456,43.9456,43.8092,43.8518,21100.0
2010-05-21 12:10:00,51.44,51.57,51.38,51.57,10800.0,43.8433,43.9541,43.7921,43.9541,10800.0
2010-05-21 12:20:00,51.57,51.6,51.5,51.52,19000.0,43.9541,43.9797,43.8944,43.9115,19000.0
2010-05-21 12:30:00,51.53,51.55,51.4,51.5,27000.0,43.92,43.937,43.8092,43.8944,27000.0
2010-05-21 12:40:00,51.52,51.56,51.27,51.27,15900.0,43.9115,43.9456,43.6984,43.6984,15900.0
2010-05-21 12:50:00,51.28,51.42,51.28,51.34,19500.0,43.7069,43.8262,43.7069,43.7581,19500.0
2010-05-21 13:00:00,51.31,51.32,51.19,51.25,5800.0,43.7325,43.741,43.6302,43.6813,5800.0
2010-05-21 13:10:00,51.29,51.4,51.28,51.29,7000.0,43.7154,43.8092,43.7069,43.7154,7000.0
2010-05-21 13:20:00,51.31,51.31,51.13,51.16,21700.0,43.7325,43.7325,43.5791,43.6046,21700.0
2010-05-21 13:30:00,51.23,51.33,51.18,51.3,7900.0,43.6643,43.7495,43.6217,43.724,7900.0
2010-05-21 13:40:00,51.33,51.38,51.31,51.35,11500.0,43.7495,43.7921,43.7325,43.7666,11500.0
2010-05-21 13:50:00,51.36,51.37,51.32,51.35,10000.0,43.7751,43.7836,43.741,43.7666,10000.0
2010-05-21 14:00:00,51.39,51.42,51.2,51.23,14700.0,43.8007,43.8262,43.6387,43.6643,14700.0
2010-05-21 14:10:00,51.24,51.27,51.05,51.11,17100.0,43.6728,43.6984,43.5109,43.562,17100.0
2010-05-21 14:20:00,51.1,51.19,51.04,51.16,21600.0,43.5535,43.6302,43.5024,43.6046,21600.0
2010-05-21 14:30:00,51.18,51.21,51.11,51.11,15900.0,43.6217,43.6473,43.562,43.562,15900.0
2010-05-21 14:40:00,51.12,51.16,50.86,50.98,19700.0,43.5705,43.6046,43.3489,43.4512,19700.0
2010-05-21 14:50:00,50.95,51.03,50.88,51.02,26400.0,43.4257,43.4938,43.366,43.4853,26400.0
2010-05-21 15:00:00,51.0,51.12,51.0,51.02,23200.0,43.4683,43.5705,43.4683,43.4853,23200.0
2010-05-21 15:10:00,51.01,51.03,50.74,50.82,35500.0,43.4768,43.4938,43.2467,43.3148,35500.0
2010-05-21 15:20:00,50.82,51.05,50.82,50.97,39400.0,43.3148,43.5109,43.3148,43.4427,39400.0
2010-05-21 15:30:00,50.95,50.95,50.81,50.81,22800.0,43.4257,43.4257,43.3063,43.3063,22800.0
2010-05-21 15:40:00,50.84,51.3,50.84,51.12,48200.0,43.3319,43.724,43.3319,43.5705,48200.0
2010-05-21 15:50:00,51.13,51.48,51.13,51.46,86600.0,43.5791,43.8774,43.5791,43.8603,86600.0
2010-05-24 09:30:00,51.3,51.61,51.11,51.47,22100.0,43.724,43.9882,43.562,43.8689,22100.0
2010-05-24 09:40:00,51.49,51.5,51.21,51.36,78000.0,43.8859,43.8944,43.6473,43.7751,78000.0
2010-05-24 09:50:00,51.38,51.42,51.23,51.32,21000.0,43.7921,43.8262,43.6643,43.741,21000.0
2010-05-24 10:00:00,51.37,51.51,51.2,51.46,32000.0,43.7836,43.9029,43.6387,43.8603,32000.0
2010-05-24 10:10:00,51.46,51.56,51.41,51.55,7700.0,43.8603,43.9456,43.8177,43.937,7700.0
2010-05-24 10:20:00,51.53,51.6,51.51,51.58,4500.0,43.92,43.9797,43.9029,43.9626,4500.0
2010-05-24 10:30:00,51.57,51.66,51.57,51.66,4100.0,43.9541,44.0308,43.9541,44.0308,4100.0
2010-05-24 10:40:00,51.68,51.7,51.55,51.55,6000.0,44.0478,44.0649,43.937,43.937,6000.0
2010-05-24 10:50:00,51.56,51.58,51.47,51.53,11700.0,43.9456,43.9626,43.8689,43.92,11700.0
2010-05-24 11:00:00,51.5,51.54,51.46,51.54,1800.0,43.8944,43.9285,43.8603,43.9285,1800.0
2010-05-24 11:10:00,51.54,51.58,51.4,51.45,4600.0,43.9285,43.9626,43.8092,43.8518,4600.0
2010-05-24 11:20:00,51.46,51.49,51.41,51.45,9000.0,43.8603,43.8859,43.8177,43.8518,9000.0
2010-05-24 11:30:00,51.43,51.54,51.42,51.52,13900.0,43.8348,43.9285,43.8262,43.9115,13900.0
2010-05-24 11:40:00,51.52,51.6,51.48,51.59,17300.0,43.9115,43.9797,43.8774,43.9711,17300.0
2010-05-24 11:50:00,51.62,51.62,51.53,51.58,13400.0,43.9967,43.9967,43.92,43.9626,13400.0
2010-05-24 12:00:00,51.58,51.73,51.57,51.7,21000.0,43.9626,44.0905,43.9541,44.0649,21000.0
2010-05-24 12:10:00,51.71,51.72,51.6,51.61,20200.0,44.0734,44.0819,43.9797,43.9882,20200.0
2010-05-24 12:20:00,51.6,51.64,51.58,51.64,19100.0,43.9797,44.0138,43.9626,44.0138,19100.0
2010-05-24 12:30:00,51.65,51.69,51.58,51.6,16000.0,44.0223,44.0564,43.9626,43.9797,16000.0
2010-05-24 12:40:00,51.6,51.63,51.55,51.63,86200.0,43.9797,44.0052,43.937,44.0052,86200.0
2010-05-24 12:50:00,51.63,51.72,51.63,51.68,19400.0,44.0052,44.0819,44.0052,44.0478,19400.0
2010-05-24 13:00:00,51.69,51.73,51.58,51.58,17200.0,44.0564,44.0905,43.9626,43.9626,17200.0
2010-05-24 13:10:00,51.57,51.64,51.56,51.58,8700.0,43.9541,44.0138,43.9456,43.9626,8700.0
2010-05-24 13:20:00,51.58,51.69,51.57,51.6,21300.0,43.9626,44.0564,43.9541,43.9797,21300.0
2010-05-24 13:30:00,51.64,51.65,51.53,51.56,18500.0,44.0138,44.0223,43.92,43.9456,18500.0
2010-05-24 13:40:00,51.53,51.6,51.45,51.48,19000.0,43.92,43.9797,43.8518,43.8774,19000.0
2010-05-24 13:50:00,51.5,51.51,51.43,51.51,17800.0,43.8944,43.9029,43.8348,43.9029,17800.0
2010-05-24 14:00:00,51.51,51.54,51.44,51.52,16000.0,43.9029,43.9285,43.8433,43.9115,16000.0
2010-05-24 14:10:00,51.52,51.6,51.52,51.56,11300.0,43.9115,43.9797,43.9115,43.9456,11300.0
2010-05-24 14:20:00,51.56,51.58,51.5,51.54,27300.0,43.9456,43.9626,43.8944,43.9285,27300.0
2010-05-24 14:30:00,51.55,51.61,51.49,51.52,24800.0,43.937,43.9882,43.8859,43.9115,24800.0
2010-05-24 14:40:00,51.51,51.55,51.38,51.39,39800.0,43.9029,43.937,43.7921,43.8007,39800.0
2010-05-24 14:50:00,51.41,51.49,51.4,51.43,22700.0,43.8177,43.8859,43.8092,43.8348,22700.0
2010-05-24 15:00:00,51.43,51.46,51.25,51.25,31300.0,43.8348,43.8603,43.6813,43.6813,31300.0
2010-05-24 15:10:00,51.26,51.37,51.23,51.33,43000.0,43.6899,43.7836,43.6643,43.7495,43000.0
2010-05-24 15:20:00,51.33,51.39,51.32,51.34,34800.0,43.7495,43.8007,43.741,43.7581,34800.0
2010-05-24 15:30:00,51.35,51.45,51.3,51.42,20700.0,43.7666,43.8518,43.724,43.8262,20700.0
2010-05-24 15:40:00,51.42,51.47,51.25,51.25,45400.0,43.8262,43.8689,43.6813,43.6813,45400.0
2010-05-24 15:50:00,51.24,51.24,50.99,51.03,107300.0,43.6728,43.6728,43.4597,43.4938,107300.0
2010-05-25 09:30:00,49.73,49.87,49.59,49.59,115300.0,42.3858,42.5051,42.2665,42.2665,115300.0
2010-05-25 09:40:00,49.58,49.8,49.4,49.74,42300.0,42.258,42.4455,42.1046,42.3943,42300.0
2010-05-25 09:50:00,49.76,49.88,49.73,49.76,18100.0,42.4114,42.5137,42.3858,42.4114,18100.0
2010-05-25 10:00:00,49.76,50.08,49.75,49.9,43100.0,42.4114,42.6841,42.4029,42.5307,43100.0
2010-05-25 10:10:00,49.86,50.13,49.83,50.04,9200.0,42.4966,42.7267,42.4711,42.65,9200.0
2010-05-25 10:20:00,50.11,50.11,49.91,49.93,10900.0,42.7097,42.7097,42.5392,42.5563,10900.0
2010-05-25 10:30:00,49.93,50.01,49.86,49.92,17700.0,42.5563,42.6245,42.4966,42.5478,17700.0
2010-05-25 10:40:00,49.88,49.93,49.79,49.8,13100.0,42.5137,42.5563,42.437,42.4455,13100.0
2010-05-25 10:50:00,49.82,49.94,49.75,49.94,8400.0,42.4625,42.5648,42.4029,42.5648,8400.0
2010-05-25 11:00:00,49.97,50.2,49.94,50.15,11600.0,42.5904,42.7864,42.5648,42.7438,11600.0
2010-05-25 11:10:00,50.13,50.13,50.0,50.0,12400.0,42.7267,42.7267,42.6159,42.6159,12400.0
2010-05-25 11:20:00,50.01,50.17,49.97,50.12,19800.0,42.6245,42.7608,42.5904,42.7182,19800.0
2010-05-25 11:30:00,50.11,50.14,49.98,50.02,8400.0,42.7097,42.7353,42.5989,42.633,8400.0
2010-05-25 11:40:00,50.09,50.1,49.99,50.01,9000.0,42.6927,42.7012,42.6074,42.6245,9000.0
2010-05-25 11:50:00,50.04,50.25,50.04,50.25,18400.0,42.65,42.829,42.65,42.829,18400.0
2010-05-25 12:00:00,50.26,50.34,50.24,50.26,9400.0,42.8376,42.9057,42.8205,42.8376,9400.0
2010-05-25 12:10:00,50.24,50.37,50.24,50.28,8200.0,42.8205,42.9313,42.8205,42.8546,8200.0
2010-05-25 12:20:00,50.29,50.3,50.16,50.17,19700.0,42.8631,42.8716,42.7523,42.7608,19700.0
2010-05-25 12:30:00,50.14,50.18,50.1,50.16,7700.0,42.7353,42.7694,42.7012,42.7523,7700.0
2010-05-25 12:40:00,50.17,50.17,50.02,50.15,3700.0,42.7608,42.7608,42.633,42.7438,3700.0
2010-05-25 12:50:00,50.17,50.23,50.12,50.17,5300.0,42.7608,42.812,42.7182,42.7608,5300.0
2010-05-25 13:00:00,50.16,50.2,50.02,50.04,4600.0,42.7523,42.7864,42.633,42.65,4600.0
2010-05-25 13:10:00,50.0,50.03,49.95,50.03,14300.0,42.6159,42.6415,42.5733,42.6415,14300.0
2010-05-25 13:20:00,50.02,50.13,50.01,50.13,2600.0,42.633,42.7267,42.6245,42.7267,2600.0
2010-05-25 13:30:00,50.12,50.13,49.97,50.01,14100.0,42.7182,42.7267,42.5904,42.6245,14100.0
2010-05-25 13:40:00,49.97,50.01,49.93,50.0,6000.0,42.5904,42.6245,42.5563,42.6159,6000.0
2010-05-25 13:50:00,50.01,50.09,49.97,50.04,13700.0,42.6245,42.6927,42.5904,42.65,13700.0
2010-05-25 14:00:00,49.99,50.17,49.98,50.08,12100.0,42.6074,42.7608,42.5989,42.6841,12100.0
2010-05-25 14:10:00,50.08,50.27,50.08,50.25,6700.0,42.6841,42.8461,42.6841,42.829,6700.0
2010-05-25 14:20:00,50.27,50.35,50.2,50.31,5200.0,42.8461,42.9143,42.7864,42.8802,5200.0
2010-05-25 14:30:00,50.29,50.37,50.19,50.25,10000.0,42.8631,42.9313,42.7779,42.829,10000.0
2010-05-25 14:40:00,50.26,50.59,50.26,50.58,10200.0,42.8376,43.1188,42.8376,43.1103,10200.0
2010-05-25 14:50:00,50.59,50.61,50.45,50.47,14800.0,43.1188,43.1359,42.9995,43.0165,14800.0
2010-05-25 15:00:00,50.47,50.69,50.47,50.65,13800.0,43.0165,43.204,43.0165,43.17,13800.0
2010-05-25 15:10:00,50.65,50.68,50.49,50.55,40800.0,43.17,43.1955,43.0336,43.0847,40800.0
2010-05-25 15:20:00,50.6,50.85,50.6,50.8,17500.0,43.1273,43.3404,43.1273,43.2978,17500.0
2010-05-25 15:30:00,50.8,50.99,50.79,50.84,19900.0,43.2978,43.4597,43.2893,43.3319,19900.0
2010-05-25 15:40:00,50.81,50.99,50.8,50.97,28400.0,43.3063,43.4597,43.2978,43.4427,28400.0
2010-05-25 15:50:00,50.98,51.05,50.79,51.01,70600.0,43.4512,43.5109,43.2893,43.4768,70600.0
2010-05-26 09:30:00,51.36,51.63,51.35,51.63,27000.0,43.7751,44.0052,43.7666,44.0052,27000.0
2010-05-26 09:40:00,51.66,51.68,51.51,51.57,8100.0,44.0308,44.0478,43.9029,43.9541,8100.0
2010-05-26 09:50:00,51.55,51.79,51.54,51.72,69100.0,43.937,44.1416,43.9285,44.0819,69100.0
2010-05-26 10:00:00,51.77,51.85,51.71,51.74,41000.0,44.1246,44.1927,44.0734,44.099,41000.0
2010-05-26 10:10:00,51.74,51.88,51.68,51.84,46800.0,44.099,44.2183,44.0478,44.1842,46800.0
2010-05-26 10:20:00,51.84,51.84,51.72,51.76,26400.0,44.1842,44.1842,44.0819,44.116,26400.0
2010-05-26 10:30:00,51.73,51.94,51.71,51.93,16000.0,44.0905,44.2694,44.0734,44.2609,16000.0
2010-05-26 10:40:00,51.89,51.91,51.8,51.83,20200.0,44.2268,44.2439,44.1501,44.1757,20200.0
2010-05-26 10:50:00,51.84,51.88,51.65,51.7,27400.0,44.1842,44.2183,44.0223,44.0649,27400.0
2010-05-26 11:00:00,51.7,51.71,51.55,51.67,18200.0,44.0649,44.0734,43.937,44.0393,18200.0
2010-05-26 11:10:00,51.68,51.73,51.63,51.7,13400.0,44.0478,44.0905,44.0052,44.0649,13400.0
2010-05-26 11:20:00,51.69,51.71,51.42,51.42,18200.0,44.0564,44.0734,43.8262,43.8262,18200.0
2010-05-26 11:30:00,51.41,51.55,51.4,51.46,12200.0,43.8177,43.937,43.8092,43.8603,12200.0
2010-05-26 11:40:00,51.45,51.53,51.28,51.37,16500.0,43.8518,43.92,43.7069,43.7836,16500.0
2010-05-26 11:50:00,51.4,51.5,51.31,51.48,18900.0,43.8092,43.8944,43.7325,43.8774,18900.0
2010-05-26 12:00:00,51.49,51.56,51.43,51.56,14500.0,43.8859,43.9456,43.8348,43.9456,14500.0
2010-05-26 12:10:00,51.57,51.58,51.52,51.56,6000.0,43.9541,43.9626,43.9115,43.9456,6000.0
2010-05-26 12:20:00,51.57,51.61,51.46,51.49,10700.0,43.9541,43.9882,43.8603,43.8859,10700.0
2010-05-26 12:30:00,51.48,51.57,51.45,51.53,18000.0,43.8774,43.9541,43.8518,43.92,18000.0
2010-05-26 12:40:00,51.52,51.52,51.36,51.42,28200.0,43.9115,43.9115,43.7751,43.8262,28200.0
2010-05-26 12:50:00,51.4,51.55,51.4,51.53,14800.0,43.8092,43.937,43.8092,43.92,14800.0
2010-05-26 13:00:00,51.59,51.62,51.54,51.61,12300.0,43.9711,43.9967,43.9285,43.9882,12300.0
2010-05-26 13:10:00,51.6,51.6,51.51,51.53,9200.0,43.9797,43.9797,43.9029,43.92,9200.0
2010-05-26 13:20:00,51.5,51.59,51.5,51.53,16700.0,43.8944,43.9711,43.8944,43.92,16700.0
2010-05-26 13:30:00,51.54,51.66,51.51,51.66,20700.0,43.9285,44.0308,43.9029,44.0308,20700.0
2010-05-26 13:40:00,51.66,51.69,51.61,51.64,13300.0,44.0308,44.0564,43.9882,44.0138,13300.0
2010-05-26 13:50:00,51.65,51.68,51.59,51.61,12800.0,44.0223,44.0478,43.9711,43.9882,12800.0
2010-05-26 14:00:00,51.61,51.64,51.55,51.6,15700.0,43.9882,44.0138,43.937,43.9797,15700.0
2010-05-26 14:10:00,51.6,51.6,51.45,51.54,23100.0,43.9797,43.9797,43.8518,43.9285,23100.0
2010-05-26 14:20:00,51.54,51.56,51.39,51.47,58900.0,43.9285,43.9456,43.8007,43.8689,58900.0
2010-05-26 14:30:00,51.48,51.5,51.19,51.32,37600.0,43.8774,43.8944,43.6302,43.741,37600.0
2010-05-26 14:40:00,51.33,51.36,51.14,51.21,49500.0,43.7495,43.7751,43.5876,43.6473,49500.0
2010-05-26 14:50:00,51.2,51.24,51.08,51.24,28300.0,43.6387,43.6728,43.5365,43.6728,28300.0
2010-05-26 15:00:00,51.24,51.36,51.19,51.19,30200.0,43.6728,43.7751,43.6302,43.6302,30200.0
2010-05-26 15:10:00,51.19,51.33,51.11,51.15,55200.0,43.6302,43.7495,43.562,43.5961,55200.0
2010-05-26 15:20:00,51.15,51.18,50.61,50.76,46200.0,43.5961,43.6217,43.1359,43.2637,46200.0
2010-05-26 15:30:00,50.74,50.84,50.6,50.84,27400.0,43.2467,43.3319,43.1273,43.3319,27400.0
2010-05-26 15:40:00,50.87,50.99,50.73,50.8,37400.0,43.3575,43.4597,43.2381,43.2978,37400.0
2010-05-26 15:50:00,50.79,50.88,50.67,50.68,53000.0,43.2893,43.366,43.187,43.1955,53000.0
2010-05-27 09:30:00,51.67,51.82,51.59,51.59,14200.0,44.0393,44.1672,43.9711,43.9711,14200.0
2010-05-27 09:40:00,51.62,51.79,51.61,51.71,26700.0,43.9967,44.1416,43.9882,44.0734,26700.0
2010-05-27 09:50:00,51.68,51.73,51.59,51.66,28000.0,44.0478,44.0905,43.9711,44.0308,28000.0
2010-05-27 10:00:00,51.66,51.7,51.54,51.67,13100.0,44.0308,44.0649,43.9285,44.0393,13100.0
2010-05-27 10:10:00,51.67,51.79,51.67,51.75,18000.0,44.0393,44.1416,44.0393,44.1075,18000.0
2010-05-27 10:20:00,51.75,51.91,51.7,51.91,14500.0,44.1075,44.2439,44.0649,44.2439,14500.0
2010-05-27 10:30:00,51.91,51.99,51.84,51.85,16300.0,44.2439,44.3121,44.1842,44.1927,16300.0
2010-05-27 10:40:00,51.83,51.89,51.77,51.81,13800.0,44.1757,44.2268,44.1246,44.1586,13800.0
2010-05-27 10:50:00,51.82,51.92,51.82,51.85,6900.0,44.1672,44.2524,44.1672,44.1927,6900.0
2010-05-27 11:00:00,51.84,51.93,51.84,51.86,12100.0,44.1842,44.2609,44.1842,44.2013,12100.0
2010-05-27 11:10:00,51.86,51.86,51.72,51.8,7000.0,44.2013,44.2013,44.0819,44.1501,7000.0
2010-05-27 11:20:00,51.79,51.94,51.78,51.92,10100.0,44.1416,44.2694,44.1331,44.2524,10100.0
2010-05-27 11:30:00,51.91,51.95,51.79,51.79,13800.0,44.2439,44.278,44.1416,44.1416,13800.0
2010-05-27 11:40:00,51.76,51.82,51.75,51.82,8300.0,44.116,44.1672,44.1075,44.1672,8300.0
2010-05-27 11:50:00,51.84,51.95,51.84,51.95,14500.0,44.1842,44.278,44.1842,44.278,14500.0
2010-05-27 12:00:00,51.92,51.93,51.87,51.9,7600.0,44.2524,44.2609,44.2098,44.2354,7600.0
2010-05-27 12:10:00,51.93,51.95,51.87,51.91,11600.0,44.2609,44.278,44.2098,44.2439,11600.0
2010-05-27 12:20:00,51.91,51.94,51.82,51.88,22800.0,44.2439,44.2694,44.1672,44.2183,22800.0
2010-05-27 12:30:00,51.89,51.9,51.85,51.89,5000.0,44.2268,44.2354,44.1927,44.2268,5000.0
2010-05-27 12:40:00,51.89,51.89,51.82,51.89,11800.0,44.2268,44.2268,44.1672,44.2268,11800.0
2010-05-27 12:50:00,51.86,51.92,51.82,51.88,16500.0,44.2013,44.2524,44.1672,44.2183,16500.0
2010-05-27 13:00:00,51.84,51.84,51.71,51.75,11900.0,44.1842,44.1842,44.0734,44.1075,11900.0
2010-05-27 13:10:00,51.71,51.87,51.7,51.87,11300.0,44.0734,44.2098,44.0649,44.2098,11300.0
2010-05-27 13:20:00,51.9,51.95,51.89,51.91,9700.0,44.2354,44.278,44.2268,44.2439,9700.0
2010-05-27 13:30:00,51.9,51.99,51.88,51.95,6300.0,44.2354,44.3121,44.2183,44.278,6300.0
2010-05-27 13:40:00,51.97,51.98,51.89,51.9,2900.0,44.295,44.3035,44.2268,44.2354,2900.0
2010-05-27 13:50:00,51.93,51.93,51.88,51.89,3300.0,44.2609,44.2609,44.2183,44.2268,3300.0
2010-05-27 14:00:00,51.9,52.02,51.88,52.01,2600.0,44.2354,44.3376,44.2183,44.3291,2600.0
2010-05-27 14:10:00,52.01,52.06,52.01,52.03,4100.0,44.3291,44.3717,44.3291,44.3462,4100.0
2010-05-27 14:20:00,52.04,52.13,52.04,52.08,8500.0,44.3547,44.4314,44.3547,44.3888,8500.0
2010-05-27 14:30:00,52.09,52.12,52.03,52.07,14600.0,44.3973,44.4229,44.3462,44.3802,14600.0
2010-05-27 14:40:00,52.08,52.11,52.02,52.07,36500.0,44.3888,44.4143,44.3376,44.3802,36500.0
2010-05-27 14:50:00,52.07,52.07,51.97,52.01,11400.0,44.3802,44.3802,44.295,44.3291,11400.0
2010-05-27 15:00:00,51.99,52.06,51.99,52.02,21100.0,44.3121,44.3717,44.3121,44.3376,21100.0
2010-05-27 15:10:00,52.02,52.16,51.99,52.07,17200.0,44.3376,44.457,44.3121,44.3802,17200.0
2010-05-27 15:20:00,52.08,52.08,51.94,52.0,23100.0,44.3888,44.3888,44.2694,44.3206,23100.0
2010-05-27 15:30:00,51.99,52.08,51.99,52.07,20900.0,44.3121,44.3888,44.3121,44.3802,20900.0
2010-05-27 15:40:00,52.08,52.15,52.03,52.11,34100.0,44.3888,44.4484,44.3462,44.4143,34100.0
2010-05-27 15:50:00,52.13,52.36,52.13,52.33,17400.0,44.4314,44.6274,44.4314,44.6019,17400.0
2010-05-28 09:30:00,52.26,52.33,52.12,52.12,30700.0,44.5422,44.6019,44.4229,44.4229,30700.0
2010-05-28 09:40:00,52.14,52.15,51.96,52.09,18300.0,44.4399,44.4484,44.2865,44.3973,18300.0
2010-05-28 09:50:00,52.1,52.15,51.98,52.15,10600.0,44.4058,44.4484,44.3035,44.4484,10600.0
2010-05-28 10:00:00,52.16,52.28,52.16,52.25,7700.0,44.457,44.5592,44.457,44.5337,7700.0
2010-05-28 10:10:00,52.29,52.3,52.19,52.24,10200.0,44.5678,44.5763,44.4825,44.5251,10200.0
2010-05-28 10:20:00,52.26,52.27,52.14,52.15,5800.0,44.5422,44.5507,44.4399,44.4484,5800.0
2010-05-28 10:30:00,52.16,52.26,52.15,52.19,10400.0,44.457,44.5422,44.4484,44.4825,10400.0
2010-05-28 10:40:00,52.19,52.19,51.93,51.93,9200.0,44.4825,44.4825,44.2609,44.2609,9200.0
2010-05-28 10:50:00,51.94,52.02,51.9,51.97,31000.0,44.2694,44.3376,44.2354,44.295,31000.0
2010-05-28 11:00:00,51.98,52.03,51.89,51.98,8100.0,44.3035,44.3462,44.2268,44.3035,8100.0
2010-05-28 11:10:00,51.96,51.97,51.78,51.82,16900.0,44.2865,44.295,44.1331,44.1672,16900.0
2010-05-28 11:20:00,51.82,51.89,51.77,51.89,4400.0,44.1672,44.2268,44.1246,44.2268,4400.0
2010-05-28 11:30:00,51.88,51.93,51.86,51.89,13700.0,44.2183,44.2609,44.2013,44.2268,13700.0
2010-05-28 11:40:00,51.87,52.02,51.87,52.02,10000.0,44.2098,44.3376,44.2098,44.3376,10000.0
2010-05-28 11:50:00,52.0,52.0,51.93,51.96,4400.0,44.3206,44.3206,44.2609,44.2865,4400.0
2010-05-28 12:00:00,51.95,52.01,51.9,51.96,13100.0,44.278,44.3291,44.2354,44.2865,13100.0
2010-05-28 12:10:00,51.99,52.04,51.98,52.03,8600.0,44.3121,44.3547,44.3035,44.3462,8600.0
2010-05-28 12:20:00,52.04,52.1,52.04,52.08,7400.0,44.3547,44.4058,44.3547,44.3888,7400.0
2010-05-28 12:30:00,52.07,52.08,51.62,51.63,18600.0,44.3802,44.3888,43.9967,44.0052,18600.0
2010-05-28 12:40:00,51.62,51.78,51.52,51.64,20600.0,43.9967,44.1331,43.9115,44.0138,20600.0
2010-05-28 12:50:00,51.66,51.79,51.65,51.72,16300.0,44.0308,44.1416,44.0223,44.0819,16300.0
2010-05-28 13:00:00,51.75,51.83,51.65,51.7,9400.0,44.1075,44.1757,44.0223,44.0649,9400.0
2010-05-28 13:10:00,51.72,51.8,51.69,51.8,3500.0,44.0819,44.1501,44.0564,44.1501,3500.0
2010-05-28 13:20:00,51.79,51.82,51.75,51.77,4300.0,44.1416,44.1672,44.1075,44.1246,4300.0
2010-05-28 13:30:00,51.76,51.78,51.69,51.73,6100.0,44.116,44.1331,44.0564,44.0905,6100.0
2010-05-28 13:40:00,51.73,51.73,51.61,51.62,2100.0,44.0905,44.0905,43.9882,43.9967,2100.0
2010-05-28 13:50:00,51.66,51.71,51.56,51.61,3800.0,44.0308,44.0734,43.9456,43.9882,3800.0
2010-05-28 14:00:00,51.58,51.61,51.43,51.5,5900.0,43.9626,43.9882,43.8348,43.8944,5900.0
2010-05-28 14:10:00,51.55,51.63,51.51,51.63,7800.0,43.937,44.0052,43.9029,44.0052,7800.0
2010-05-28 14:20:00,51.64,51.69,51.58,51.68,8500.0,44.0138,44.0564,43.9626,44.0478,8500.0
2010-05-28 14:30:00,51.67,51.77,51.65,51.77,7300.0,44.0393,44.1246,44.0223,44.1246,7300.0
2010-05-28 14:40:00,51.75,51.99,51.74,51.95,31400.0,44.1075,44.3121,44.099,44.278,31400.0
2010-05-28 14:50:00,51.94,52.04,51.89,51.89,3900.0,44.2694,44.3547,44.2268,44.2268,3900.0
2010-05-28 15:00:00,51.91,51.97,51.87,51.88,10100.0,44.2439,44.295,44.2098,44.2183,10100.0
2010-05-28 15:10:00,51.9,52.02,51.9,52.02,17500.0,44.2354,44.3376,44.2354,44.3376,17500.0
2010-05-28 15:20:00,52.02,52.12,52.01,52.1,21700.0,44.3376,44.4229,44.3291,44.4058,21700.0
2010-05-28 15:30:00,52.11,52.19,52.06,52.1,7400.0,44.4143,44.4825,44.3717,44.4058,7400.0
2010-05-28 15:40:00,52.09,52.15,51.79,52.0,22000.0,44.3973,44.4484,44.1416,44.3206,22000.0
2010-05-28 15:50:00,51.98,52.05,51.67,51.7,14300.0,44.3035,44.3632,44.0393,44.0649,14300.0
2010-06-01 09:30:00,51.32,51.33,51.16,51.25,14100.0,43.741,43.7495,43.6046,43.6813,14100.0
2010-06-01 09:40:00,51.3,51.36,51.29,51.34,6200.0,43.724,43.7751,43.7154,43.7581,6200.0
2010-06-01 09:50:00,51.44,51.45,51.3,51.31,11700.0,43.8433,43.8518,43.724,43.7325,11700.0
2010-06-01 10:00:00,51.3,51.61,51.29,51.57,21100.0,43.724,43.9882,43.7154,43.9541,21100.0
2010-06-01 10:10:00,51.54,51.67,51.54,51.67,2500.0,43.9285,44.0393,43.9285,44.0393,2500.0
2010-06-01 10:20:00,51.66,51.97,51.65,51.88,15400.0,44.0308,44.295,44.0223,44.2183,15400.0
2010-06-01 10:30:00,51.88,51.98,51.86,51.86,12500.0,44.2183,44.3035,44.2013,44.2013,12500.0
2010-06-01 10:40:00,51.85,51.85,51.78,51.83,9800.0,44.1927,44.1927,44.1331,44.1757,9800.0
2010-06-01 10:50:00,51.83,51.83,51.77,51.79,10800.0,44.1757,44.1757,44.1246,44.1416,10800.0
2010-06-01 11:00:00,51.77,51.79,51.71,51.73,10200.0,44.1246,44.1416,44.0734,44.0905,10200.0
2010-06-01 11:10:00,51.71,51.73,51.6,51.66,20100.0,44.0734,44.0905,43.9797,44.0308,20100.0
2010-06-01 11:20:00,51.62,51.74,51.62,51.71,7300.0,43.9967,44.099,43.9967,44.0734,7300.0
2010-06-01 11:30:00,51.72,51.76,51.62,51.68,13400.0,44.0819,44.116,43.9967,44.0478,13400.0
2010-06-01 11:40:00,51.67,51.67,51.47,51.54,9800.0,44.0393,44.0393,43.8689,43.9285,9800.0
2010-06-01 11:50:00,51.54,51.54,51.42,51.48,12000.0,43.9285,43.9285,43.8262,43.8774,12000.0
2010-06-01 12:00:00,51.44,51.55,51.43,51.49,16300.0,43.8433,43.937,43.8348,43.8859,16300.0
2010-06-01 12:10:00,51.47,51.59,51.47,51.57,10900.0,43.8689,43.9711,43.8689,43.9541,10900.0
2010-06-01 12:20:00,51.57,51.64,51.55,51.64,6100.0,43.9541,44.0138,43.937,44.0138,6100.0
2010-06-01 12:30:00,51.64,51.67,51.6,51.67,9500.0,44.0138,44.0393,43.9797,44.0393,9500.0
2010-06-01 12:40:00,51.66,51.69,51.6,51.63,8100.0,44.0308,44.0564,43.9797,44.0052,8100.0
2010-06-01 12:50:00,51.66,51.66,51.53,51.53,18600.0,44.0308,44.0308,43.92,43.92,18600.0
2010-06-01 13:00:00,51.52,51.62,51.52,51.59,4900.0,43.9115,43.9967,43.9115,43.9711,4900.0
2010-06-01 13:10:00,51.62,51.83,51.61,51.8,8300.0,43.9967,44.1757,43.9882,44.1501,8300.0
2010-06-01 13:20:00,51.81,51.86,51.8,51.83,19900.0,44.1586,44.2013,44.1501,44.1757,19900.0
2010-06-01 13:30:00,51.88,51.88,51.83,51.84,9400.0,44.2183,44.2183,44.1757,44.1842,9400.0
2010-06-01 13:40:00,51.85,51.85,51.79,51.84,10900.0,44.1927,44.1927,44.1416,44.1842,10900.0
2010-06-01 13:50:00,51.82,51.82,51.63,51.63,15500.0,44.1672,44.1672,44.0052,44.0052,15500.0
2010-06-01 14:00:00,51.62,51.62,51.41,51.46,36000.0,43.9967,43.9967,43.8177,43.8603,36000.0
2010-06-01 14:10:00,51.47,51.57,51.45,51.52,32100.0,43.8689,43.9541,43.8518,43.9115,32100.0
2010-06-01 14:20:00,51.51,51.64,51.48,51.59,13100.0,43.9029,44.0138,43.8774,43.9711,13100.0
2010-06-01 14:30:00,51.62,51.69,51.62,51.64,11400.0,43.9967,44.0564,43.9967,44.0138,11400.0
2010-06-01 14:40:00,51.63,51.72,51.59,51.7,10900.0,44.0052,44.0819,43.9711,44.0649,10900.0
2010-06-01 14:50:00,51.68,51.68,51.47,51.61,13900.0,44.0478,44.0478,43.8689,43.9882,13900.0
2010-06-01 15:00:00,51.61,51.63,51.47,51.48,37900.0,43.9882,44.0052,43.8689,43.8774,37900.0
2010-06-01 15:10:00,51.47,51.56,51.39,51.39,49200.0,43.8689,43.9456,43.8007,43.8007,49200.0
2010-06-01 15:20:00,51.4,51.45,51.21,51.32,42200.0,43.8092,43.8518,43.6473,43.741,42200.0
2010-06-01 15:30:00,51.31,51.44,51.26,51.35,44900.0,43.7325,43.8433,43.6899,43.7666,44900.0
2010-06-01 15:40:00,51.36,51.39,51.06,51.09,41000.0,43.7751,43.8007,43.5194,43.545,41000.0
2010-06-01 15:50:00,51.07,51.07,50.81,50.87,43400.0,43.5279,43.5279,43.3063,43.3575,43400.0
2010-06-02 09:30:00,51.06,51.21,51.01,51.05,46300.0,43.5194,43.6473,43.4768,43.5109,46300.0
2010-06-02 09:40:00,51.02,51.09,51.0,51.06,10300.0,43.4853,43.545,43.4683,43.5194,10300.0
2010-06-02 09:50:00,51.03,51.1,50.92,51.07,4600.0,43.4938,43.5535,43.4001,43.5279,4600.0
2010-06-02 10:00:00,51.05,51.24,51.05,51.18,10300.0,43.5109,43.6728,43.5109,43.6217,10300.0
2010-06-02 10:10:00,51.2,51.3,51.18,51.28,8400.0,43.6387,43.724,43.6217,43.7069,8400.0
2010-06-02 10:20:00,51.28,51.35,51.22,51.22,17100.0,43.7069,43.7666,43.6558,43.6558,17100.0
2010-06-02 10:30:00,51.24,51.34,51.23,51.29,6900.0,43.6728,43.7581,43.6643,43.7154,6900.0
2010-06-02 10:40:00,51.28,51.29,51.18,51.23,6700.0,43.7069,43.7154,43.6217,43.6643,6700.0
2010-06-02 10:50:00,51.19,51.25,51.17,51.25,5300.0,43.6302,43.6813,43.6132,43.6813,5300.0
2010-06-02 11:00:00,51.25,51.42,51.25,51.37,13300.0,43.6813,43.8262,43.6813,43.7836,13300.0
2010-06-02 11:10:00,51.38,51.44,51.34,51.35,19700.0,43.7921,43.8433,43.7581,43.7666,19700.0
2010-06-02 11:20:00,51.36,51.46,51.35,51.4,13500.0,43.7751,43.8603,43.7666,43.8092,13500.0
2010-06-02 11:30:00,51.4,51.45,51.35,51.42,17300.0,43.8092,43.8518,43.7666,43.8262,17300.0
2010-06-02 11:40:00,51.44,51.56,51.44,51.51,11700.0,43.8433,43.9456,43.8433,43.9029,11700.0
2010-06-02 11:50:00,51.54,51.59,51.51,51.55,20500.0,43.9285,43.9711,43.9029,43.937,20500.0
2010-06-02 12:00:00,51.55,51.63,51.55,51.59,12600.0,43.937,44.0052,43.937,43.9711,12600.0
2010-06-02 12:10:00,51.59,51.6,51.53,51.53,12600.0,43.9711,43.9797,43.92,43.92,12600.0
2010-06-02 12:20:00,51.53,51.57,51.52,51.54,12500.0,43.92,43.9541,43.9115,43.9285,12500.0
2010-06-02 12:30:00,51.54,51.59,51.54,51.55,6500.0,43.9285,43.9711,43.9285,43.937,6500.0
2010-06-02 12:40:00,51.59,51.62,51.59,51.62,1400.0,43.9711,43.9967,43.9711,43.9967,1400.0
2010-06-02 12:50:00,51.63,51.66,51.62,51.66,2500.0,44.0052,44.0308,43.9967,44.0308,2500.0
2010-06-02 13:00:00,51.64,51.71,51.63,51.66,5600.0,44.0138,44.0734,44.0052,44.0308,5600.0
2010-06-02 13:10:00,51.67,51.67,51.58,51.59,6600.0,44.0393,44.0393,43.9626,43.9711,6600.0
2010-06-02 13:20:00,51.59,51.63,51.56,51.6,14400.0,43.9711,44.0052,43.9456,43.9797,14400.0
2010-06-02 13:30:00,51.59,51.66,51.58,51.62,23100.0,43.9711,44.0308,43.9626,43.9967,23100.0
2010-06-02 13:40:00,51.61,51.65,51.56,51.56,23500.0,43.9882,44.0223,43.9456,43.9456,23500.0
2010-06-02 13:50:00,51.57,51.58,51.52,51.54,17600.0,43.9541,43.9626,43.9115,43.9285,17600.0
2010-06-02 14:00:00,51.55,51.55,51.47,51.53,6000.0,43.937,43.937,43.8689,43.92,6000.0
2010-06-02 14:10:00,51.55,51.55,51.43,51.43,11000.0,43.937,43.937,43.8348,43.8348,11000.0
2010-06-02 14:20:00,51.42,51.54,51.4,51.51,16700.0,43.8262,43.9285,43.8092,43.9029,16700.0
2010-06-02 14:30:00,51.52,51.64,51.51,51.61,14100.0,43.9115,44.0138,43.9029,43.9882,14100.0
2010-06-02 14:40:00,51.65,51.81,51.65,51.79,13700.0,44.0223,44.1586,44.0223,44.1416,13700.0
2010-06-02 14:50:00,51.79,51.88,51.79,51.86,12800.0,44.1416,44.2183,44.1416,44.2013,12800.0
2010-06-02 15:00:00,51.88,51.99,51.83,51.91,18600.0,44.2183,44.3121,44.1757,44.2439,18600.0
2010-06-02 15:10:00,51.92,52.02,51.91,51.98,15200.0,44.2524,44.3376,44.2439,44.3035,15200.0
2010-06-02 15:20:00,52.0,52.07,51.96,52.05,29300.0,44.3206,44.3802,44.2865,44.3632,29300.0
2010-06-02 15:30:00,52.06,52.1,51.94,51.99,28700.0,44.3717,44.4058,44.2694,44.3121,28700.0
2010-06-02 15:40:00,52.02,52.04,51.92,51.99,22900.0,44.3376,44.3547,44.2524,44.3121,22900.0
2010-06-02 15:50:00,51.99,52.24,51.99,52.22,28900.0,44.3121,44.5251,44.3121,44.5081,28900.0
2010-06-03 09:30:00,52.47,52.54,52.39,52.4,34500.0,44.7212,44.7808,44.653,44.6615,34500.0
2010-06-03 09:40:00,52.45,52.53,52.38,52.52,42600.0,44.7041,44.7723,44.6445,44.7638,42600.0
2010-06-03 09:50:00,52.57,52.63,52.49,52.61,20500.0,44.8064,44.8575,44.7382,44.8405,20500.0
2010-06-03 10:00:00,52.6,52.6,52.43,52.51,50200.0,44.832,44.832,44.6871,44.7553,50200.0
2010-06-03 10:10:00,52.53,52.56,52.38,52.41,49900.0,44.7723,44.7979,44.6445,44.67,49900.0
2010-06-03 10:20:00,52.43,52.46,52.3,52.32,45000.0,44.6871,44.7127,44.5763,44.5933,45000.0
2010-06-03 10:30:00,52.3,52.39,52.22,52.25,29300.0,44.5763,44.653,44.5081,44.5337,29300.0
2010-06-03 10:40:00,52.25,52.37,52.25,52.33,14800.0,44.5337,44.6359,44.5337,44.6019,14800.0
2010-06-03 10:50:00,52.39,52.44,52.35,52.41,6000.0,44.653,44.6956,44.6189,44.67,6000.0
2010-06-03 11:00:00,52.43,52.53,52.42,52.49,3200.0,44.6871,44.7723,44.6786,44.7382,3200.0
2010-06-03 11:10:00,52.5,52.51,52.41,52.43,24900.0,44.7467,44.7553,44.67,44.6871,24900.0
2010-06-03 11:20:00,52.44,52.44,52.34,52.34,1800.0,44.6956,44.6956,44.6104,44.6104,1800.0
2010-06-03 11:30:00,52.36,52.45,52.33,52.44,2100.0,44.6274,44.7041,44.6019,44.6956,2100.0
2010-06-03 11:40:00,52.38,52.46,52.37,52.42,5100.0,44.6445,44.7127,44.6359,44.6786,5100.0
2010-06-03 11:50:00,52.46,52.46,52.37,52.39,7800.0,44.7127,44.7127,44.6359,44.653,7800.0
2010-06-03 12:00:00,52.4,52.41,52.23,52.27,11400.0,44.6615,44.67,44.5166,44.5507,11400.0
2010-06-03 12:10:00,52.25,52.28,52.18,52.22,11300.0,44.5337,44.5592,44.474,44.5081,11300.0
2010-06-03 12:20:00,52.19,52.19,51.99,52.06,10400.0,44.4825,44.4825,44.3121,44.3717,10400.0
2010-06-03 12:30:00,52.08,52.16,52.02,52.15,13200.0,44.3888,44.457,44.3376,44.4484,13200.0
2010-06-03 12:40:00,52.16,52.19,52.12,52.16,4900.0,44.457,44.4825,44.4229,44.457,4900.0
2010-06-03 12:50:00,52.15,52.16,52.11,52.14,6000.0,44.4484,44.457,44.4143,44.4399,6000.0
2010-06-03 13:00:00,52.16,52.24,52.15,52.24,7100.0,44.457,44.5251,44.4484,44.5251,7100.0
2010-06-03 13:10:00,52.22,52.24,52.19,52.19,4000.0,44.5081,44.5251,44.4825,44.4825,4000.0
2010-06-03 13:20:00,52.16,52.16,52.11,52.11,1600.0,44.457,44.457,44.4143,44.4143,1600.0
2010-06-03 13:30:00,52.17,52.2,52.13,52.2,8000.0,44.4655,44.491,44.4314,44.491,8000.0
2010-06-03 13:40:00,52.27,52.34,52.26,52.34,6700.0,44.5507,44.6104,44.5422,44.6104,6700.0
2010-06-03 13:50:00,52.32,52.32,52.22,52.23,7900.0,44.5933,44.5933,44.5081,44.5166,7900.0
2010-06-03 14:00:00,52.23,52.28,52.18,52.28,6000.0,44.5166,44.5592,44.474,44.5592,6000.0
2010-06-03 14:10:00,52.27,52.41,52.27,52.35,43400.0,44.5507,44.67,44.5507,44.6189,43400.0
2010-06-03 14:20:00,52.33,52.44,52.32,52.37,19500.0,44.6019,44.6956,44.5933,44.6359,19500.0
2010-06-03 14:30:00,52.33,52.52,52.33,52.47,10300.0,44.6019,44.7638,44.6019,44.7212,10300.0
2010-06-03 14:40:00,52.48,52.54,52.46,52.47,11500.0,44.7297,44.7808,44.7127,44.7212,11500.0
2010-06-03 14:50:00,52.46,52.54,52.45,52.49,11200.0,44.7127,44.7808,44.7041,44.7382,11200.0
2010-06-03 15:00:00,52.5,52.57,52.48,52.51,15600.0,44.7467,44.8064,44.7297,44.7553,15600.0
2010-06-03 15:10:00,52.5,52.51,52.37,52.39,11800.0,44.7467,44.7553,44.6359,44.653,11800.0
2010-06-03 15:20:00,52.42,52.64,52.41,52.64,14700.0,44.6786,44.8661,44.67,44.8661,14700.0
2010-06-03 15:30:00,52.63,52.68,52.55,52.63,26600.0,44.8575,44.9002,44.7894,44.8575,26600.0
2010-06-03 15:40:00,52.62,52.68,52.51,52.51,46400.0,44.849,44.9002,44.7553,44.7553,46400.0
2010-06-03 15:50:00,52.48,52.64,52.48,52.57,21000.0,44.7297,44.8661,44.7297,44.8064,21000.0
2010-06-04 09:30:00,51.6,51.8,51.6,51.74,24300.0,43.9797,44.1501,43.9797,44.099,24300.0
2010-06-04 09:40:00,51.75,51.83,51.61,51.78,6300.0,44.1075,44.1757,43.9882,44.1331,6300.0
2010-06-04 09:50:00,51.76,51.91,51.76,51.84,9200.0,44.116,44.2439,44.116,44.1842,9200.0
2010-06-04 10:00:00,51.85,51.86,51.77,51.84,11600.0,44.1927,44.2013,44.1246,44.1842,11600.0
2010-06-04 10:10:00,51.87,51.99,51.87,51.97,8400.0,44.2098,44.3121,44.2098,44.295,8400.0
2010-06-04 10:20:00,51.96,52.03,51.91,51.98,14500.0,44.2865,44.3462,44.2439,44.3035,14500.0
2010-06-04 10:30:00,51.97,52.02,51.92,51.97,10800.0,44.295,44.3376,44.2524,44.295,10800.0
2010-06-04 10:40:00,51.99,52.01,51.88,51.91,14700.0,44.3121,44.3291,44.2183,44.2439,14700.0
2010-06-04 10:50:00,51.88,51.88,51.77,51.79,12700.0,44.2183,44.2183,44.1246,44.1416,12700.0
2010-06-04 11:00:00,51.78,51.86,51.76,51.85,7200.0,44.1331,44.2013,44.116,44.1927,7200.0
2010-06-04 11:10:00,51.79,51.8,51.64,51.64,13500.0,44.1416,44.1501,44.0138,44.0138,13500.0
2010-06-04 11:20:00,51.61,51.61,51.52,51.52,9900.0,43.9882,43.9882,43.9115,43.9115,9900.0
2010-06-04 11:30:00,51.52,51.67,51.5,51.64,9600.0,43.9115,44.0393,43.8944,44.0138,9600.0
2010-06-04 11:40:00,51.65,51.68,51.6,51.67,10300.0,44.0223,44.0478,43.9797,44.0393,10300.0
2010-06-04 11:50:00,51.7,51.7,51.59,51.6,20400.0,44.0649,44.0649,43.9711,43.9797,20400.0
2010-06-04 12:00:00,51.57,51.57,51.33,51.4,27800.0,43.9541,43.9541,43.7495,43.8092,27800.0
2010-06-04 12:10:00,51.41,51.53,51.41,51.46,13100.0,43.8177,43.92,43.8177,43.8603,13100.0
2010-06-04 12:20:00,51.47,51.53,51.47,51.48,13600.0,43.8689,43.92,43.8689,43.8774,13600.0
2010-06-04 12:30:00,51.48,51.48,51.43,51.44,18000.0,43.8774,43.8774,43.8348,43.8433,18000.0
2010-06-04 12:40:00,51.44,51.44,51.37,51.43,17000.0,43.8433,43.8433,43.7836,43.8348,17000.0
2010-06-04 12:50:00,51.44,51.51,51.44,51.51,15600.0,43.8433,43.9029,43.8433,43.9029,15600.0
2010-06-04 13:00:00,51.51,51.52,51.43,51.46,10300.0,43.9029,43.9115,43.8348,43.8603,10300.0
2010-06-04 13:10:00,51.47,51.47,51.26,51.31,16000.0,43.8689,43.8689,43.6899,43.7325,16000.0
2010-06-04 13:20:00,51.3,51.33,51.23,51.32,10700.0,43.724,43.7495,43.6643,43.741,10700.0
2010-06-04 13:30:00,51.29,51.32,51.19,51.19,16100.0,43.7154,43.741,43.6302,43.6302,16100.0
2010-06-04 13:40:00,51.19,51.26,51.16,51.23,20600.0,43.6302,43.6899,43.6046,43.6643,20600.0
2010-06-04 13:50:00,51.24,51.24,51.11,51.15,19700.0,43.6728,43.6728,43.562,43.5961,19700.0
2010-06-04 14:00:00,51.17,51.24,51.07,51.07,15900.0,43.6132,43.6728,43.5279,43.5279,15900.0
2010-06-04 14:10:00,51.08,51.14,51.05,51.06,33900.0,43.5365,43.5876,43.5109,43.5194,33900.0
2010-06-04 14:20:00,51.05,51.17,51.0,51.03,19500.0,43.5109,43.6132,43.4683,43.4938,19500.0
2010-06-04 14:30:00,51.05,51.12,50.98,51.01,22200.0,43.5109,43.5705,43.4512,43.4768,22200.0
2010-06-04 14:40:00,50.99,51.04,50.84,50.87,27900.0,43.4597,43.5024,43.3319,43.3575,27900.0
2010-06-04 14:50:00,50.86,50.88,50.72,50.76,60800.0,43.3489,43.366,43.2296,43.2637,60800.0
2010-06-04 15:00:00,50.77,50.96,50.77,50.9,82100.0,43.2722,43.4342,43.2722,43.383,82100.0
2010-06-04 15:10:00,50.91,50.96,50.81,50.93,31700.0,43.3916,43.4342,43.3063,43.4086,31700.0
2010-06-04 15:20:00,50.91,50.96,50.74,50.75,16200.0,43.3916,43.4342,43.2467,43.2552,16200.0
2010-06-04 15:30:00,50.82,50.86,50.72,50.79,27500.0,43.3148,43.3489,43.2296,43.2893,27500.0
2010-06-04 15:40:00,50.82,50.84,50.56,50.83,26100.0,43.3148,43.3319,43.0932,43.3234,26100.0
2010-06-04 15:50:00,50.85,50.85,50.58,50.79,115600.0,43.3404,43.3404,43.1103,43.2893,115600.0
2010-06-07 09:30:00,50.83,50.94,50.77,50.78,9300.0,43.3234,43.4171,43.2722,43.2808,9300.0
2010-06-07 09:40:00,50.77,50.79,50.6,50.79,8900.0,43.2722,43.2893,43.1273,43.2893,8900.0
2010-06-07 09:50:00,50.8,51.03,50.8,50.96,5900.0,43.2978,43.4938,43.2978,43.4342,5900.0
2010-06-07 10:00:00,50.95,51.07,50.93,51.05,10300.0,43.4257,43.5279,43.4086,43.5109,10300.0
2010-06-07 10:10:00,51.03,51.1,51.0,51.03,12700.0,43.4938,43.5535,43.4683,43.4938,12700.0
2010-06-07 10:20:00,50.96,51.05,50.9,50.95,25000.0,43.4342,43.5109,43.383,43.4257,25000.0
2010-06-07 10:30:00,50.95,50.95,50.77,50.77,23700.0,43.4257,43.4257,43.2722,43.2722,23700.0
2010-06-07 10:40:00,50.78,50.84,50.68,50.74,12400.0,43.2808,43.3319,43.1955,43.2467,12400.0
2010-06-07 10:50:00,50.75,50.75,50.49,50.51,10800.0,43.2552,43.2552,43.0336,43.0506,10800.0
2010-06-07 11:00:00,50.5,50.58,50.5,50.54,4800.0,43.0421,43.1103,43.0421,43.0762,4800.0
2010-06-07 11:10:00,50.61,50.61,50.42,50.46,17000.0,43.1359,43.1359,42.9739,43.008,17000.0
2010-06-07 11:20:00,50.48,50.57,50.44,50.57,10000.0,43.0251,43.1018,42.991,43.1018,10000.0
2010-06-07 11:30:00,50.56,50.68,50.56,50.68,2700.0,43.0932,43.1955,43.0932,43.1955,2700.0
2010-06-07 11:40:00,50.66,50.75,50.65,50.65,5000.0,43.1785,43.2552,43.17,43.17,5000.0
2010-06-07 11:50:00,50.66,50.76,50.65,50.76,16500.0,43.1785,43.2637,43.17,43.2637,16500.0
2010-06-07 12:00:00,50.76,50.89,50.72,50.85,17800.0,43.2637,43.3745,43.2296,43.3404,17800.0
2010-06-07 12:10:00,50.86,50.87,50.78,50.82,10400.0,43.3489,43.3575,43.2808,43.3148,10400.0
2010-06-07 12:20:00,50.8,50.85,50.73,50.73,8800.0,43.2978,43.3404,43.2381,43.2381,8800.0
2010-06-07 12:30:00,50.71,50.74,50.71,50.73,3200.0,43.2211,43.2467,43.2211,43.2381,3200.0
2010-06-07 12:40:00,50.79,50.79,50.74,50.77,4400.0,43.2893,43.2893,43.2467,43.2722,4400.0
2010-06-07 12:50:00,50.77,50.86,50.77,50.83,19300.0,43.2722,43.3489,43.2722,43.3234,19300.0
2010-06-07 13:00:00,50.82,50.82,50.72,50.77,7700.0,43.3148,43.3148,43.2296,43.2722,7700.0
2010-06-07 13:10:00,50.76,50.84,50.74,50.81,8800.0,43.2637,43.3319,43.2467,43.3063,8800.0
2010-06-07 13:20:00,50.84,50.87,50.81,50.86,3600.0,43.3319,43.3575,43.3063,43.3489,3600.0
2010-06-07 13:30:00,50.86,50.92,50.81,50.81,18500.0,43.3489,43.4001,43.3063,43.3063,18500.0
2010-06-07 13:40:00,50.81,50.81,50.61,50.65,17100.0,43.3063,43.3063,43.1359,43.17,17100.0
2010-06-07 13:50:00,50.64,50.67,50.59,50.63,11700.0,43.1614,43.187,43.1188,43.1529,11700.0
2010-06-07 14:00:00,50.61,50.71,50.59,50.64,11700.0,43.1359,43.2211,43.1188,43.1614,11700.0
2010-06-07 14:10:00,50.65,50.67,50.51,50.53,17000.0,43.17,43.187,43.0506,43.0677,17000.0
2010-06-07 14:20:00,50.54,50.59,50.48,50.58,27200.0,43.0762,43.1188,43.0251,43.1103,27200.0
2010-06-07 14:30:00,50.59,50.61,50.43,50.46,15900.0,43.1188,43.1359,42.9824,43.008,15900.0
2010-06-07 14:40:00,50.44,50.46,50.29,50.36,15100.0,42.991,43.008,42.8631,42.9228,15100.0
2010-06-07 14:50:00,50.36,50.38,50.31,50.35,14800.0,42.9228,42.9398,42.8802,42.9143,14800.0
2010-06-07 15:00:00,50.36,50.53,50.36,50.5,30200.0,42.9228,43.0677,42.9228,43.0421,30200.0
2010-06-07 15:10:00,50.5,50.51,50.22,50.26,48700.0,43.0421,43.0506,42.8035,42.8376,48700.0
2010-06-07 15:20:00,50.25,50.25,50.09,50.09,30600.0,42.829,42.829,42.6927,42.6927,30600.0
2010-06-07 15:30:00,50.04,50.19,50.04,50.14,29700.0,42.65,42.7779,42.65,42.7353,29700.0
2010-06-07 15:40:00,50.13,50.14,49.95,50.04,39500.0,42.7267,42.7353,42.5733,42.65,39500.0
2010-06-07 15:50:00,50.04,50.12,49.95,49.99,43000.0,42.65,42.7182,42.5733,42.6074,43000.0
2010-06-08 09:30:00,50.06,50.24,49.95,50.17,33900.0,42.6671,42.8205,42.5733,42.7608,33900.0
2010-06-08 09:40:00,50.2,50.2,50.0,50.04,18000.0,42.7864,42.7864,42.6159,42.65,18000.0
2010-06-08 09:50:00,50.02,50.02,49.74,49.81,29100.0,42.633,42.633,42.3943,42.454,29100.0
2010-06-08 10:00:00,49.86,50.04,49.86,50.02,17500.0,42.4966,42.65,42.4966,42.633,17500.0
2010-06-08 10:10:00,49.95,49.96,49.75,49.75,3400.0,42.5733,42.5819,42.4029,42.4029,3400.0
2010-06-08 10:20:00,49.74,49.85,49.68,49.85,5200.0,42.3943,42.4881,42.3432,42.4881,5200.0
2010-06-08 10:30:00,49.81,49.88,49.74,49.76,7500.0,42.454,42.5137,42.3943,42.4114,7500.0
2010-06-08 10:40:00,49.64,49.67,49.52,49.64,15400.0,42.3091,42.3347,42.2068,42.3091,15400.0
2010-06-08 10:50:00,49.62,49.76,49.56,49.76,4800.0,42.2921,42.4114,42.2409,42.4114,4800.0
2010-06-08 11:00:00,49.73,49.77,49.53,49.57,15800.0,42.3858,42.4199,42.2154,42.2495,15800.0
2010-06-08 11:10:00,49.63,49.73,49.49,49.7,26500.0,42.3006,42.3858,42.1813,42.3603,26500.0
2010-06-08 11:20:00,49.72,49.99,49.72,49.89,12800.0,42.3773,42.6074,42.3773,42.5222,12800.0
2010-06-08 11:30:00,49.88,50.08,49.88,50.05,18400.0,42.5137,42.6841,42.5137,42.6586,18400.0
2010-06-08 11:40:00,50.04,50.09,49.92,50.09,6700.0,42.65,42.6927,42.5478,42.6927,6700.0
2010-06-08 11:50:00,50.14,50.26,50.13,50.14,9300.0,42.7353,42.8376,42.7267,42.7353,9300.0
2010-06-08 12:00:00,50.19,50.19,50.02,50.05,11900.0,42.7779,42.7779,42.633,42.6586,11900.0
2010-06-08 12:10:00,50.07,50.07,49.96,50.0,4700.0,42.6756,42.6756,42.5819,42.6159,4700.0
2010-06-08 12:20:00,49.99,50.0,49.96,49.99,3200.0,42.6074,42.6159,42.5819,42.6074,3200.0
2010-06-08 12:30:00,49.97,50.03,49.97,50.03,12800.0,42.5904,42.6415,42.5904,42.6415,12800.0
2010-06-08 12:40:00,50.07,50.1,49.98,50.03,4700.0,42.6756,42.7012,42.5989,42.6415,4700.0
2010-06-08 12:50:00,50.03,50.13,50.03,50.13,7100.0,42.6415,42.7267,42.6415,42.7267,7100.0
2010-06-08 13:00:00,50.09,50.16,49.97,50.01,8700.0,42.6927,42.7523,42.5904,42.6245,8700.0
2010-06-08 13:10:00,50.0,50.0,49.9,49.93,5700.0,42.6159,42.6159,42.5307,42.5563,5700.0
2010-06-08 13:20:00,49.93,49.96,49.85,49.87,9600.0,42.5563,42.5819,42.4881,42.5051,9600.0
2010-06-08 13:30:00,49.83,49.83,49.65,49.71,24800.0,42.4711,42.4711,42.3176,42.3688,24800.0
2010-06-08 13:40:00,49.73,49.76,49.63,49.64,12500.0,42.3858,42.4114,42.3006,42.3091,12500.0
2010-06-08 13:50:00,49.63,49.7,49.54,49.7,10300.0,42.3006,42.3603,42.2239,42.3603,10300.0
2010-06-08 14:00:00,49.76,49.76,49.68,49.68,9000.0,42.4114,42.4114,42.3432,42.3432,9000.0
2010-06-08 14:10:00,49.67,49.79,49.59,49.79,10200.0,42.3347,42.437,42.2665,42.437,10200.0
2010-06-08 14:20:00,49.8,50.0,49.79,49.91,21800.0,42.4455,42.6159,42.437,42.5392,21800.0
2010-06-08 14:30:00,49.91,50.07,49.9,49.97,20000.0,42.5392,42.6756,42.5307,42.5904,20000.0
2010-06-08 14:40:00,49.97,50.12,49.96,50.02,17600.0,42.5904,42.7182,42.5819,42.633,17600.0
2010-06-08 14:50:00,49.99,49.99,49.82,49.84,15400.0,42.6074,42.6074,42.4625,42.4796,15400.0
2010-06-08 15:00:00,49.87,49.97,49.78,49.93,28100.0,42.5051,42.5904,42.4284,42.5563,28100.0
2010-06-08 15:10:00,49.95,49.96,49.72,49.77,59100.0,42.5733,42.5819,42.3773,42.4199,59100.0
2010-06-08 15:20:00,49.77,50.1,49.77,50.1,41400.0,42.4199,42.7012,42.4199,42.7012,41400.0
2010-06-08 15:30:00,50.1,50.28,50.06,50.28,36000.0,42.7012,42.8546,42.6671,42.8546,36000.0
2010-06-08 15:40:00,50.27,50.33,50.17,50.24,33600.0,42.8461,42.8972,42.7608,42.8205,33600.0
2010-06-08 15:50:00,50.24,50.39,50.22,50.3,38300.0,42.8205,42.9484,42.8035,42.8716,38300.0
2010-06-09 09:30:00,50.49,50.7,50.49,50.63,10500.0,43.0336,43.2126,43.0336,43.1529,10500.0
2010-06-09 09:40:00,50.61,50.7,50.53,50.57,5200.0,43.1359,43.2126,43.0677,43.1018,5200.0
2010-06-09 09:50:00,50.63,50.69,50.59,50.62,6100.0,43.1529,43.204,43.1188,43.1444,6100.0
2010-06-09 10:00:00,50.67,50.7,50.47,50.47,6900.0,43.187,43.2126,43.0165,43.0165,6900.0
2010-06-09 10:10:00,50.48,50.66,50.48,50.61,6800.0,43.0251,43.1785,43.0251,43.1359,6800.0
2010-06-09 10:20:00,50.63,50.69,50.62,50.64,2300.0,43.1529,43.204,43.1444,43.1614,2300.0
2010-06-09 10:30:00,50.65,50.65,50.52,50.52,1400.0,43.17,43.17,43.0592,43.0592,1400.0
2010-06-09 10:40:00,50.49,50.74,50.49,50.72,4700.0,43.0336,43.2467,43.0336,43.2296,4700.0
2010-06-09 10:50:00,50.73,50.81,50.73,50.81,3900.0,43.2381,43.3063,43.2381,43.3063,3900.0
2010-06-09 11:00:00,50.81,51.01,50.79,50.99,6600.0,43.3063,43.4768,43.2893,43.4597,6600.0
2010-06-09 11:10:00,51.03,51.03,50.94,50.96,10400.0,43.4938,43.4938,43.4171,43.4342,10400.0
2010-06-09 11:20:00,50.97,51.19,50.96,51.17,13300.0,43.4427,43.6302,43.4342,43.6132,13300.0
2010-06-09 11:30:00,51.15,51.16,51.11,51.12,3100.0,43.5961,43.6046,43.562,43.5705,3100.0
2010-06-09 11:40:00,51.11,51.18,51.06,51.07,8500.0,43.562,43.6217,43.5194,43.5279,8500.0
2010-06-09 11:50:00,51.11,51.12,51.07,51.07,1600.0,43.562,43.5705,43.5279,43.5279,1600.0
2010-06-09 12:00:00,51.07,51.07,51.02,51.06,2100.0,43.5279,43.5279,43.4853,43.5194,2100.0
2010-06-09 12:10:00,51.06,51.08,51.04,51.08,3500.0,43.5194,43.5365,43.5024,43.5365,3500.0
2010-06-09 12:20:00,51.07,51.16,51.07,51.1,4200.0,43.5279,43.6046,43.5279,43.5535,4200.0
2010-06-09 12:30:00,51.09,51.09,50.98,51.01,3800.0,43.545,43.545,43.4512,43.4768,3800.0
2010-06-09 12:40:00,51.03,51.05,50.98,51.05,2900.0,43.4938,43.5109,43.4512,43.5109,2900.0
2010-06-09 12:50:00,51.04,51.08,50.97,50.97,4600.0,43.5024,43.5365,43.4427,43.4427,4600.0
2010-06-09 13:00:00,50.96,50.97,50.93,50.95,5500.0,43.4342,43.4427,43.4086,43.4257,5500.0
2010-06-09 13:10:00,50.92,50.98,50.91,50.98,2800.0,43.4001,43.4512,43.3916,43.4512,2800.0
2010-06-09 13:20:00,50.99,51.01,50.93,50.94,3300.0,43.4597,43.4768,43.4086,43.4171,3300.0
2010-06-09 13:30:00,50.93,50.93,50.82,50.84,8700.0,43.4086,43.4086,43.3148,43.3319,8700.0
2010-06-09 13:40:00,50.8,50.86,50.8,50.81,4000.0,43.2978,43.3489,43.2978,43.3063,4000.0
2010-06-09 13:50:00,50.83,50.87,50.77,50.86,4400.0,43.3234,43.3575,43.2722,43.3489,4400.0
2010-06-09 14:00:00,50.89,50.9,50.67,50.7,6000.0,43.3745,43.383,43.187,43.2126,6000.0
2010-06-09 14:10:00,50.68,50.84,50.68,50.8,3900.0,43.1955,43.3319,43.1955,43.2978,3900.0
2010-06-09 14:20:00,50.79,50.81,50.72,50.81,2200.0,43.2893,43.3063,43.2296,43.3063,2200.0
2010-06-09 14:30:00,50.84,50.85,50.76,50.8,6200.0,43.3319,43.3404,43.2637,43.2978,6200.0
2010-06-09 14:40:00,50.8,50.8,50.58,50.63,10500.0,43.2978,43.2978,43.1103,43.1529,10500.0
2010-06-09 14:50:00,50.61,50.65,50.38,50.38,12200.0,43.1359,43.17,42.9398,42.9398,12200.0
2010-06-09 15:00:00,50.34,50.48,50.32,50.46,10500.0,42.9057,43.0251,42.8887,43.008,10500.0
2010-06-09 15:10:00,50.44,50.44,50.11,50.11,27300.0,42.991,42.991,42.7097,42.7097,27300.0
2010-06-09 15:20:00,50.09,50.31,50.03,50.29,35000.0,42.6927,42.8802,42.6415,42.8631,35000.0
2010-06-09 15:30:00,50.3,50.3,49.98,50.05,17500.0,42.8716,42.8716,42.5989,42.6586,17500.0
2010-06-09 15:40:00,50.05,50.13,49.95,49.98,44700.0,42.6586,42.7267,42.5733,42.5989,44700.0
2010-06-09 15:50:00,50.02,50.11,49.87,50.07,57800.0,42.633,42.7097,42.5051,42.6756,57800.0
2010-06-10 09:30:00,50.82,51.0,50.82,50.88,10600.0,43.3148,43.4683,43.3148,43.366,10600.0
2010-06-10 09:40:00,50.89,50.97,50.82,50.94,7600.0,43.3745,43.4427,43.3148,43.4171,7600.0
2010-06-10 09:50:00,51.03,51.24,51.03,51.24,32000.0,43.4938,43.6728,43.4938,43.6728,32000.0
2010-06-10 10:00:00,51.25,51.33,51.16,51.17,4600.0,43.6813,43.7495,43.6046,43.6132,4600.0
2010-06-10 10:10:00,51.17,51.17,51.12,51.15,3300.0,43.6132,43.6132,43.5705,43.5961,3300.0
2010-06-10 10:20:00,51.09,51.16,50.97,51.07,12300.0,43.545,43.6046,43.4427,43.5279,12300.0
2010-06-10 10:30:00,51.08,51.17,51.08,51.13,5400.0,43.5365,43.6132,43.5365,43.5791,5400.0
2010-06-10 10:40:00,51.13,51.19,51.11,51.16,33200.0,43.5791,43.6302,43.562,43.6046,33200.0
2010-06-10 10:50:00,51.16,51.18,51.1,51.14,36300.0,43.6046,43.6217,43.5535,43.5876,36300.0
2010-06-10 11:00:00,51.14,51.25,51.14,51.2,7200.0,43.5876,43.6813,43.5876,43.6387,7200.0
2010-06-10 11:10:00,51.22,51.26,51.21,51.26,3700.0,43.6558,43.6899,43.6473,43.6899,3700.0
2010-06-10 11:20:00,51.27,51.27,51.18,51.18,6700.0,43.6984,43.6984,43.6217,43.6217,6700.0
2010-06-10 11:30:00,51.2,51.2,51.1,51.15,13400.0,43.6387,43.6387,43.5535,43.5961,13400.0
2010-06-10 11:40:00,51.13,51.13,51.01,51.01,5000.0,43.5791,43.5791,43.4768,43.4768,5000.0
2010-06-10 11:50:00,51.03,51.12,51.03,51.1,14600.0,43.4938,43.5705,43.4938,43.5535,14600.0
2010-06-10 12:00:00,51.12,51.12,50.93,50.94,5800.0,43.5705,43.5705,43.4086,43.4171,5800.0
2010-06-10 12:10:00,50.97,51.02,50.93,50.96,7000.0,43.4427,43.4853,43.4086,43.4342,7000.0
2010-06-10 12:20:00,50.96,51.07,50.96,51.07,7100.0,43.4342,43.5279,43.4342,43.5279,7100.0
2010-06-10 12:30:00,51.08,51.08,50.97,50.98,5800.0,43.5365,43.5365,43.4427,43.4512,5800.0
2010-06-10 12:40:00,51.03,51.03,50.86,50.9,10700.0,43.4938,43.4938,43.3489,43.383,10700.0
2010-06-10 12:50:00,50.9,50.99,50.9,50.97,9500.0,43.383,43.4597,43.383,43.4427,9500.0
2010-06-10 13:00:00,50.96,50.97,50.87,50.9,10500.0,43.4342,43.4427,43.3575,43.383,10500.0
2010-06-10 13:10:00,50.92,50.99,50.87,50.92,15900.0,43.4001,43.4597,43.3575,43.4001,15900.0
2010-06-10 13:20:00,50.92,51.04,50.9,51.04,7100.0,43.4001,43.5024,43.383,43.5024,7100.0
2010-06-10 13:30:00,51.07,51.12,51.06,51.07,2300.0,43.5279,43.5705,43.5194,43.5279,2300.0
2010-06-10 13:40:00,51.09,51.19,51.05,51.19,2900.0,43.545,43.6302,43.5109,43.6302,2900.0
2010-06-10 13:50:00,51.18,51.18,51.12,51.14,4800.0,43.6217,43.6217,43.5705,43.5876,4800.0
2010-06-10 14:00:00,51.13,51.14,51.0,51.01,4200.0,43.5791,43.5876,43.4683,43.4768,4200.0
2010-06-10 14:10:00,51.03,51.12,51.01,51.12,9300.0,43.4938,43.5705,43.4768,43.5705,9300.0
2010-06-10 14:20:00,51.11,51.19,51.11,51.16,2400.0,43.562,43.6302,43.562,43.6046,2400.0
2010-06-10 14:30:00,51.23,51.29,51.2,51.29,3000.0,43.6643,43.7154,43.6387,43.7154,3000.0
2010-06-10 14:40:00,51.29,51.39,51.29,51.39,9500.0,43.7154,43.8007,43.7154,43.8007,9500.0
2010-06-10 14:50:00,51.4,51.4,51.31,51.33,17900.0,43.8092,43.8092,43.7325,43.7495,17900.0
2010-06-10 15:00:00,51.31,51.39,51.26,51.37,37700.0,43.7325,43.8007,43.6899,43.7836,37700.0
2010-06-10 15:10:00,51.36,51.48,51.3,51.48,40400.0,43.7751,43.8774,43.724,43.8774,40400.0
2010-06-10 15:20:00,51.46,51.54,51.44,51.45,42900.0,43.8603,43.9285,43.8433,43.8518,42900.0
2010-06-10 15:30:00,51.46,51.51,51.38,51.39,19900.0,43.8603,43.9029,43.7921,43.8007,19900.0
2010-06-10 15:40:00,51.37,51.47,51.37,51.45,36500.0,43.7836,43.8689,43.7836,43.8518,36500.0
2010-06-10 15:50:00,51.46,51.58,51.46,51.54,41100.0,43.8603,43.9626,43.8603,43.9285,41100.0
2010-06-11 09:30:00,51.18,51.24,51.06,51.23,13400.0,43.6217,43.6728,43.5194,43.6643,13400.0
2010-06-11 09:40:00,51.24,51.31,51.22,51.22,6400.0,43.6728,43.7325,43.6558,43.6558,6400.0
2010-06-11 09:50:00,51.23,51.47,51.23,51.44,19100.0,43.6643,43.8689,43.6643,43.8433,19100.0
2010-06-11 10:00:00,51.46,51.69,51.41,51.67,11500.0,43.8603,44.0564,43.8177,44.0393,11500.0
2010-06-11 10:10:00,51.67,51.7,51.64,51.64,5500.0,44.0393,44.0649,44.0138,44.0138,5500.0
2010-06-11 10:20:00,51.66,51.75,51.66,51.7,2800.0,44.0308,44.1075,44.0308,44.0649,2800.0
2010-06-11 10:30:00,51.73,51.73,51.62,51.64,7900.0,44.0905,44.0905,43.9967,44.0138,7900.0
2010-06-11 10:40:00,51.63,51.68,51.63,51.67,1600.0,44.0052,44.0478,44.0052,44.0393,1600.0
2010-06-11 10:50:00,51.67,51.68,51.49,51.49,3900.0,44.0393,44.0478,43.8859,43.8859,3900.0
2010-06-11 11:00:00,51.45,51.49,51.35,51.35,3400.0,43.8518,43.8859,43.7666,43.7666,3400.0
2010-06-11 11:10:00,51.33,51.4,51.29,51.33,7100.0,43.7495,43.8092,43.7154,43.7495,7100.0
2010-06-11 11:20:00,51.38,51.43,51.35,51.42,4300.0,43.7921,43.8348,43.7666,43.8262,4300.0
2010-06-11 11:30:00,51.41,51.48,51.4,51.44,5700.0,43.8177,43.8774,43.8092,43.8433,5700.0
2010-06-11 11:40:00,51.41,51.43,51.36,51.43,2200.0,43.8177,43.8348,43.7751,43.8348,2200.0
2010-06-11 11:50:00,51.47,51.58,51.47,51.57,6100.0,43.8689,43.9626,43.8689,43.9541,6100.0
2010-06-11 12:00:00,51.56,51.57,51.5,51.55,6800.0,43.9456,43.9541,43.8944,43.937,6800.0
2010-06-11 12:10:00,51.56,51.56,51.48,51.56,5100.0,43.9456,43.9456,43.8774,43.9456,5100.0
2010-06-11 12:20:00,51.53,51.53,51.44,51.47,1400.0,43.92,43.92,43.8433,43.8689,1400.0
2010-06-11 12:30:00,51.45,51.49,51.42,51.45,4600.0,43.8518,43.8859,43.8262,43.8518,4600.0
2010-06-11 12:40:00,51.47,51.57,51.47,51.56,3900.0,43.8689,43.9541,43.8689,43.9456,3900.0
2010-06-11 12:50:00,51.56,51.56,51.49,51.52,5300.0,43.9456,43.9456,43.8859,43.9115,5300.0
2010-06-11 13:00:00,51.53,51.66,51.53,51.64,8600.0,43.92,44.0308,43.92,44.0138,8600.0
2010-06-11 13:10:00,51.64,51.67,51.63,51.67,7300.0,44.0138,44.0393,44.0052,44.0393,7300.0
2010-06-11 13:20:00,51.62,51.63,51.58,51.61,2100.0,43.9967,44.0052,43.9626,43.9882,2100.0
2010-06-11 13:30:00,51.61,51.63,51.52,51.57,6400.0,43.9882,44.0052,43.9115,43.9541,6400.0
2010-06-11 13:40:00,51.57,51.57,51.44,51.44,6000.0,43.9541,43.9541,43.8433,43.8433,6000.0
2010-06-11 13:50:00,51.45,51.5,51.43,51.5,4500.0,43.8518,43.8944,43.8348,43.8944,4500.0
2010-06-11 14:00:00,51.45,51.55,51.45,51.52,3600.0,43.8518,43.937,43.8518,43.9115,3600.0
2010-06-11 14:10:00,51.53,51.53,51.36,51.39,2900.0,43.92,43.92,43.7751,43.8007,2900.0
2010-06-11 14:20:00,51.37,51.38,51.33,51.38,2700.0,43.7836,43.7921,43.7495,43.7921,2700.0
2010-06-11 14:30:00,51.41,51.44,51.39,51.39,8300.0,43.8177,43.8433,43.8007,43.8007,8300.0
2010-06-11 14:40:00,51.4,51.55,51.38,51.55,1300.0,43.8092,43.937,43.7921,43.937,1300.0
2010-06-11 14:50:00,51.52,51.56,51.48,51.5,3300.0,43.9115,43.9456,43.8774,43.8944,3300.0
2010-06-11 15:00:00,51.51,51.58,51.51,51.51,4600.0,43.9029,43.9626,43.9029,43.9029,4600.0
2010-06-11 15:10:00,51.48,51.55,51.46,51.55,17100.0,43.8774,43.937,43.8603,43.937,17100.0
2010-06-11 15:20:00,51.51,51.65,51.5,51.62,8800.0,43.9029,44.0223,43.8944,43.9967,8800.0
2010-06-11 15:30:00,51.59,51.73,51.59,51.72,9500.0,43.9711,44.0905,43.9711,44.0819,9500.0
2010-06-11 15:40:00,51.76,51.92,51.76,51.91,22200.0,44.116,44.2524,44.116,44.2439,22200.0
2010-06-11 15:50:00,51.85,51.92,51.79,51.89,15800.0,44.1927,44.2524,44.1416,44.2268,15800.0
2010-06-14 09:30:00,52.4,52.4,52.19,52.21,11000.0,44.6615,44.6615,44.4825,44.4996,11000.0
2010-06-14 09:40:00,52.2,52.31,52.19,52.31,5900.0,44.491,44.5848,44.4825,44.5848,5900.0
2010-06-14 09:50:00,52.33,52.33,52.2,52.26,5700.0,44.6019,44.6019,44.491,44.5422,5700.0
2010-06-14 10:00:00,52.32,52.32,52.24,52.26,31400.0,44.5933,44.5933,44.5251,44.5422,31400.0
2010-06-14 10:10:00,52.26,52.47,52.25,52.46,41500.0,44.5422,44.7212,44.5337,44.7127,41500.0
2010-06-14 10:20:00,52.49,52.49,52.42,52.42,900.0,44.7382,44.7382,44.6786,44.6786,900.0
2010-06-14 10:30:00,52.46,52.46,52.35,52.41,5300.0,44.7127,44.7127,44.6189,44.67,5300.0
2010-06-14 10:40:00,52.4,52.43,52.32,52.41,6200.0,44.6615,44.6871,44.5933,44.67,6200.0
2010-06-14 10:50:00,52.39,52.49,52.39,52.49,6300.0,44.653,44.7382,44.653,44.7382,6300.0
2010-06-14 11:00:00,52.47,52.52,52.45,52.52,3100.0,44.7212,44.7638,44.7041,44.7638,3100.0
2010-06-14 11:10:00,52.56,52.56,52.5,52.54,2600.0,44.7979,44.7979,44.7467,44.7808,2600.0
2010-06-14 11:20:00,52.58,52.64,52.51,52.51,2800.0,44.8149,44.8661,44.7553,44.7553,2800.0
2010-06-14 11:30:00,52.52,52.52,52.47,52.47,1700.0,44.7638,44.7638,44.7212,44.7212,1700.0
2010-06-14 11:40:00,52.48,52.54,52.48,52.5,4700.0,44.7297,44.7808,44.7297,44.7467,4700.0
2010-06-14 11:50:00,52.53,52.53,52.48,52.48,3400.0,44.7723,44.7723,44.7297,44.7297,3400.0
2010-06-14 12:00:00,52.47,52.54,52.47,52.47,2500.0,44.7212,44.7808,44.7212,44.7212,2500.0
2010-06-14 12:10:00,52.49,52.52,52.43,52.43,3700.0,44.7382,44.7638,44.6871,44.6871,3700.0
2010-06-14 12:20:00,52.45,52.47,52.45,52.45,1300.0,44.7041,44.7212,44.7041,44.7041,1300.0
2010-06-14 12:30:00,52.49,52.51,52.45,52.45,2800.0,44.7382,44.7553,44.7041,44.7041,2800.0
2010-06-14 12:40:00,52.45,52.49,52.39,52.4,9000.0,44.7041,44.7382,44.653,44.6615,9000.0
2010-06-14 12:50:00,52.41,52.41,52.33,52.33,11200.0,44.67,44.67,44.6019,44.6019,11200.0
2010-06-14 13:00:00,52.34,52.38,52.27,52.31,13300.0,44.6104,44.6445,44.5507,44.5848,13300.0
2010-06-14 13:10:00,52.36,52.36,52.23,52.32,10600.0,44.6274,44.6274,44.5166,44.5933,10600.0
2010-06-14 13:20:00,52.3,52.36,52.3,52.31,17800.0,44.5763,44.6274,44.5763,44.5848,17800.0
2010-06-14 13:30:00,52.32,52.43,52.32,52.41,12300.0,44.5933,44.6871,44.5933,44.67,12300.0
2010-06-14 13:40:00,52.4,52.42,52.32,52.33,19100.0,44.6615,44.6786,44.5933,44.6019,19100.0
2010-06-14 13:50:00,52.3,52.32,52.16,52.16,14200.0,44.5763,44.5933,44.457,44.457,14200.0
2010-06-14 14:00:00,52.12,52.16,52.06,52.14,12700.0,44.4229,44.457,44.3717,44.4399,12700.0
2010-06-14 14:10:00,52.14,52.17,51.98,52.06,9900.0,44.4399,44.4655,44.3035,44.3717,9900.0
2010-06-14 14:20:00,52.07,52.13,52.02,52.11,20600.0,44.3802,44.4314,44.3376,44.4143,20600.0
2010-06-14 14:30:00,52.13,52.13,52.01,52.04,9400.0,44.4314,44.4314,44.3291,44.3547,9400.0
2010-06-14 14:40:00,52.03,52.19,51.99,52.18,6800.0,44.3462,44.4825,44.3121,44.474,6800.0
2010-06-14 14:50:00,52.16,52.23,52.16,52.2,5700.0,44.457,44.5166,44.457,44.491,5700.0
2010-06-14 15:00:00,52.23,52.24,52.1,52.23,104600.0,44.5166,44.5251,44.4058,44.5166,104600.0
2010-06-14 15:10:00,52.2,52.29,52.16,52.24,25300.0,44.491,44.5678,44.457,44.5251,25300.0
2010-06-14 15:20:00,52.22,52.24,52.07,52.11,8300.0,44.5081,44.5251,44.3802,44.4143,8300.0
2010-06-14 15:30:00,52.11,52.11,51.88,51.92,13500.0,44.4143,44.4143,44.2183,44.2524,13500.0
2010-06-14 15:40:00,51.93,52.03,51.85,51.97,34100.0,44.2609,44.3462,44.1927,44.295,34100.0
2010-06-14 15:50:00,51.96,51.96,51.8,51.89,44300.0,44.2865,44.2865,44.1501,44.2268,44300.0
2010-06-15 09:30:00,52.28,52.35,52.08,52.33,13300.0,44.5592,44.6189,44.3888,44.6019,13300.0
2010-06-15 09:40:00,52.31,52.41,52.3,52.4,22800.0,44.5848,44.67,44.5763,44.6615,22800.0
2010-06-15 09:50:00,52.36,52.5,52.36,52.46,14000.0,44.6274,44.7467,44.6274,44.7127,14000.0
2010-06-15 10:00:00,52.39,52.43,52.34,52.37,21000.0,44.653,44.6871,44.6104,44.6359,21000.0
2010-06-15 10:10:00,52.38,52.39,52.27,52.31,9600.0,44.6445,44.653,44.5507,44.5848,9600.0
2010-06-15 10:20:00,52.32,52.46,52.32,52.4,5900.0,44.5933,44.7127,44.5933,44.6615,5900.0
2010-06-15 10:30:00,52.43,52.45,52.39,52.43,2200.0,44.6871,44.7041,44.653,44.6871,2200.0
2010-06-15 10:40:00,52.43,52.49,52.41,52.46,8400.0,44.6871,44.7382,44.67,44.7127,8400.0
2010-06-15 10:50:00,52.49,52.54,52.46,52.5,3700.0,44.7382,44.7808,44.7127,44.7467,3700.0
2010-06-15 11:00:00,52.52,52.56,52.48,52.49,4200.0,44.7638,44.7979,44.7297,44.7382,4200.0
2010-06-15 11:10:00,52.51,52.52,52.46,52.48,7800.0,44.7553,44.7638,44.7127,44.7297,7800.0
2010-06-15 11:20:00,52.48,52.53,52.47,52.49,9100.0,44.7297,44.7723,44.7212,44.7382,9100.0
2010-06-15 11:30:00,52.49,52.49,52.43,52.46,4900.0,44.7382,44.7382,44.6871,44.7127,4900.0
2010-06-15 11:40:00,52.47,52.52,52.47,52.5,3700.0,44.7212,44.7638,44.7212,44.7467,3700.0
2010-06-15 11:50:00,52.53,52.62,52.53,52.57,15000.0,44.7723,44.849,44.7723,44.8064,15000.0
2010-06-15 12:00:00,52.6,52.65,52.6,52.63,4700.0,44.832,44.8746,44.832,44.8575,4700.0
2010-06-15 12:10:00,52.63,52.68,52.62,52.66,5200.0,44.8575,44.9002,44.849,44.8831,5200.0
2010-06-15 12:20:00,52.66,52.69,52.63,52.63,7100.0,44.8831,44.9087,44.8575,44.8575,7100.0
2010-06-15 12:30:00,52.65,52.65,52.6,52.6,5000.0,44.8746,44.8746,44.832,44.832,5000.0
2010-06-15 12:40:00,52.6,52.62,52.57,52.62,5000.0,44.832,44.849,44.8064,44.849,5000.0
2010-06-15 12:50:00,52.61,52.7,52.61,52.69,6700.0,44.8405,44.9172,44.8405,44.9087,6700.0
2010-06-15 13:00:00,52.69,52.7,52.59,52.61,9000.0,44.9087,44.9172,44.8235,44.8405,9000.0
2010-06-15 13:10:00,52.59,52.83,52.59,52.82,12600.0,44.8235,45.028,44.8235,45.0195,12600.0
2010-06-15 13:20:00,52.81,52.82,52.77,52.77,4000.0,45.011,45.0195,44.9769,44.9769,4000.0
2010-06-15 13:30:00,52.77,52.83,52.75,52.8,1500.0,44.9769,45.028,44.9598,45.0024,1500.0
2010-06-15 13:40:00,52.78,52.79,52.75,52.78,4800.0,44.9854,44.9939,44.9598,44.9854,4800.0
2010-06-15 13:50:00,52.79,52.81,52.77,52.81,2700.0,44.9939,45.011,44.9769,45.011,2700.0
2010-06-15 14:00:00,52.8,52.86,52.8,52.85,9100.0,45.0024,45.0536,45.0024,45.0451,9100.0
2010-06-15 14:10:00,52.87,52.97,52.87,52.97,3100.0,45.0621,45.1473,45.0621,45.1473,3100.0
2010-06-15 14:20:00,52.98,53.0,52.95,52.95,4900.0,45.1559,45.1729,45.1303,45.1303,4900.0
2010-06-15 14:30:00,52.95,52.95,52.91,52.92,33700.0,45.1303,45.1303,45.0962,45.1047,33700.0
2010-06-15 14:40:00,52.92,52.94,52.89,52.93,70300.0,45.1047,45.1218,45.0791,45.1132,70300.0
2010-06-15 14:50:00,52.94,52.96,52.89,52.9,40600.0,45.1218,45.1388,45.0791,45.0877,40600.0
2010-06-15 15:00:00,52.88,52.94,52.86,52.91,29700.0,45.0706,45.1218,45.0536,45.0962,29700.0
2010-06-15 15:10:00,52.92,53.0,52.89,52.97,11100.0,45.1047,45.1729,45.0791,45.1473,11100.0
2010-06-15 15:20:00,52.96,53.03,52.95,53.01,52800.0,45.1388,45.1985,45.1303,45.1814,52800.0
2010-06-15 15:30:00,53.01,53.09,52.97,53.08,143200.0,45.1814,45.2496,45.1473,45.2411,143200.0
2010-06-15 15:40:00,53.07,53.09,53.02,53.08,70800.0,45.2326,45.2496,45.19,45.2411,70800.0
2010-06-15 15:50:00,53.07,53.13,53.07,53.07,93100.0,45.2326,45.2837,45.2326,45.2326,93100.0
2010-06-16 09:30:00,52.86,52.9,52.74,52.9,8800.0,45.0536,45.0877,44.9513,45.0877,8800.0
2010-06-16 09:40:00,52.9,52.94,52.87,52.94,4900.0,45.0877,45.1218,45.0621,45.1218,4900.0
2010-06-16 09:50:00,52.92,52.95,52.85,52.95,15900.0,45.1047,45.1303,45.0451,45.1303,15900.0
2010-06-16 10:00:00,52.95,52.98,52.91,52.92,9000.0,45.1303,45.1559,45.0962,45.1047,9000.0
2010-06-16 10:10:00,52.87,52.91,52.87,52.89,7000.0,45.0621,45.0962,45.0621,45.0791,7000.0
2010-06-16 10:20:00,52.86,52.86,52.77,52.79,3200.0,45.0536,45.0536,44.9769,44.9939,3200.0
2010-06-16 10:30:00,52.78,52.79,52.71,52.76,12800.0,44.9854,44.9939,44.9257,44.9683,12800.0
2010-06-16 10:40:00,52.74,52.84,52.74,52.82,4100.0,44.9513,45.0365,44.9513,45.0195,4100.0
2010-06-16 10:50:00,52.8,52.92,52.78,52.89,4100.0,45.0024,45.1047,44.9854,45.0791,4100.0
2010-06-16 11:00:00,52.89,52.99,52.86,52.97,6300.0,45.0791,45.1644,45.0536,45.1473,6300.0
2010-06-16 11:10:00,53.0,53.05,52.96,53.03,4900.0,45.1729,45.2155,45.1388,45.1985,4900.0
2010-06-16 11:20:00,53.04,53.11,53.01,53.08,13400.0,45.207,45.2667,45.1814,45.2411,13400.0
2010-06-16 11:30:00,53.08,53.09,53.04,53.08,18800.0,45.2411,45.2496,45.207,45.2411,18800.0
2010-06-16 11:40:00,53.09,53.1,52.99,53.01,29400.0,45.2496,45.2581,45.1644,45.1814,29400.0
2010-06-16 11:50:00,53.04,53.07,53.02,53.05,10200.0,45.207,45.2326,45.19,45.2155,10200.0
2010-06-16 12:00:00,53.08,53.26,53.08,53.2,4600.0,45.2411,45.3945,45.2411,45.3434,4600.0
2010-06-16 12:10:00,53.22,53.22,53.15,53.16,6800.0,45.3604,45.3604,45.3008,45.3093,6800.0
2010-06-16 12:20:00,53.19,53.22,53.19,53.2,13500.0,45.3348,45.3604,45.3348,45.3434,13500.0
2010-06-16 12:30:00,53.2,53.21,53.14,53.14,2200.0,45.3434,45.3519,45.2922,45.2922,2200.0
2010-06-16 12:40:00,53.11,53.11,53.06,53.06,7200.0,45.2667,45.2667,45.224,45.224,7200.0
2010-06-16 12:50:00,53.07,53.09,53.05,53.08,2700.0,45.2326,45.2496,45.2155,45.2411,2700.0
2010-06-16 13:00:00,53.1,53.13,53.06,53.11,4000.0,45.2581,45.2837,45.224,45.2667,4000.0
2010-06-16 13:10:00,53.1,53.1,53.04,53.07,8700.0,45.2581,45.2581,45.207,45.2326,8700.0
2010-06-16 13:20:00,53.08,53.15,53.08,53.15,6600.0,45.2411,45.3008,45.2411,45.3008,6600.0
2010-06-16 13:30:00,53.11,53.16,53.1,53.16,4100.0,45.2667,45.3093,45.2581,45.3093,4100.0
2010-06-16 13:40:00,53.15,53.16,53.11,53.16,2300.0,45.3008,45.3093,45.2667,45.3093,2300.0
2010-06-16 13:50:00,53.16,53.24,53.16,53.23,2800.0,45.3093,45.3775,45.3093,45.3689,2800.0
2010-06-16 14:00:00,53.25,53.32,53.25,53.3,7000.0,45.386,45.4456,45.386,45.4286,7000.0
2010-06-16 14:10:00,53.31,53.31,53.25,53.26,5400.0,45.4371,45.4371,45.386,45.3945,5400.0
2010-06-16 14:20:00,53.28,53.28,53.22,53.24,7500.0,45.4116,45.4116,45.3604,45.3775,7500.0
2010-06-16 14:30:00,53.24,53.31,53.2,53.22,8100.0,45.3775,45.4371,45.3434,45.3604,8100.0
2010-06-16 14:40:00,53.16,53.28,53.16,53.28,7800.0,45.3093,45.4116,45.3093,45.4116,7800.0
2010-06-16 14:50:00,53.26,53.28,53.19,53.22,13800.0,45.3945,45.4116,45.3348,45.3604,13800.0
2010-06-16 15:00:00,53.2,53.21,53.14,53.17,9400.0,45.3434,45.3519,45.2922,45.3178,9400.0
2010-06-16 15:10:00,53.16,53.2,53.02,53.02,24900.0,45.3093,45.3434,45.19,45.19,24900.0
2010-06-16 15:20:00,53.02,53.03,52.92,52.93,20400.0,45.19,45.1985,45.1047,45.1132,20400.0
2010-06-16 15:30:00,52.92,53.05,52.89,53.03,13000.0,45.1047,45.2155,45.0791,45.1985,13000.0
2010-06-16 15:40:00,53.03,53.08,52.97,53.08,5300.0,45.1985,45.2411,45.1473,45.2411,5300.0
2010-06-16 15:50:00,53.08,53.08,53.01,53.06,72600.0,45.2411,45.2411,45.1814,45.224,72600.0
2010-06-17 09:30:00,53.28,53.29,53.16,53.17,6300.0,45.4116,45.4201,45.3093,45.3178,6300.0
2010-06-17 09:40:00,53.15,53.15,53.0,53.09,4200.0,45.3008,45.3008,45.1729,45.2496,4200.0
2010-06-17 09:50:00,53.05,53.14,53.04,53.14,3400.0,45.2155,45.2922,45.207,45.2922,3400.0
2010-06-17 10:00:00,53.16,53.16,52.95,52.99,29500.0,45.3093,45.3093,45.1303,45.1644,29500.0
2010-06-17 10:10:00,53.0,53.03,52.82,52.84,9500.0,45.1729,45.1985,45.0195,45.0365,9500.0
2010-06-17 10:20:00,52.83,52.86,52.74,52.76,2500.0,45.028,45.0536,44.9513,44.9683,2500.0
2010-06-17 10:30:00,52.76,52.78,52.68,52.73,2400.0,44.9683,44.9854,44.9002,44.9428,2400.0
2010-06-17 10:40:00,52.7,52.79,52.69,52.77,6600.0,44.9172,44.9939,44.9087,44.9769,6600.0
2010-06-17 10:50:00,52.74,52.83,52.74,52.78,4500.0,44.9513,45.028,44.9513,44.9854,4500.0
2010-06-17 11:00:00,52.77,52.81,52.68,52.81,6600.0,44.9769,45.011,44.9002,45.011,6600.0
2010-06-17 11:10:00,52.83,52.88,52.83,52.84,3000.0,45.028,45.0706,45.028,45.0365,3000.0
2010-06-17 11:20:00,52.85,52.91,52.84,52.91,3800.0,45.0451,45.0962,45.0365,45.0962,3800.0
2010-06-17 11:30:00,52.88,52.95,52.88,52.95,3100.0,45.0706,45.1303,45.0706,45.1303,3100.0
2010-06-17 11:40:00,52.94,52.99,52.91,52.97,1600.0,45.1218,45.1644,45.0962,45.1473,1600.0
2010-06-17 11:50:00,52.98,53.02,52.97,53.0,3900.0,45.1559,45.19,45.1473,45.1729,3900.0
2010-06-17 12:00:00,52.98,52.98,52.92,52.95,7800.0,45.1559,45.1559,45.1047,45.1303,7800.0
2010-06-17 12:10:00,52.97,52.97,52.93,52.95,3600.0,45.1473,45.1473,45.1132,45.1303,3600.0
2010-06-17 12:20:00,52.93,52.98,52.87,52.9,4000.0,45.1132,45.1559,45.0621,45.0877,4000.0
2010-06-17 12:30:00,52.9,52.9,52.86,52.9,1400.0,45.0877,45.0877,45.0536,45.0877,1400.0
2010-06-17 12:40:00,52.89,52.89,52.79,52.82,1400.0,45.0791,45.0791,44.9939,45.0195,1400.0
2010-06-17 12:50:00,52.84,52.91,52.84,52.9,1900.0,45.0365,45.0962,45.0365,45.0877,1900.0
2010-06-17 13:00:00,52.88,52.89,52.83,52.89,1700.0,45.0706,45.0791,45.028,45.0791,1700.0
2010-06-17 13:10:00,52.88,52.93,52.86,52.93,900.0,45.0706,45.1132,45.0536,45.1132,900.0
2010-06-17 13:20:00,52.93,52.95,52.89,52.94,3000.0,45.1132,45.1303,45.0791,45.1218,3000.0
2010-06-17 13:30:00,52.95,52.95,52.9,52.93,4400.0,45.1303,45.1303,45.0877,45.1132,4400.0
2010-06-17 13:40:00,52.91,52.97,52.91,52.97,3200.0,45.0962,45.1473,45.0962,45.1473,3200.0
2010-06-17 13:50:00,52.98,53.08,52.94,53.07,2200.0,45.1559,45.2411,45.1218,45.2326,2200.0
2010-06-17 14:00:00,53.07,53.12,53.06,53.06,11800.0,45.2326,45.2752,45.224,45.224,11800.0
2010-06-17 14:10:00,53.06,53.07,52.99,52.99,8400.0,45.224,45.2326,45.1644,45.1644,8400.0
2010-06-17 14:20:00,53.02,53.03,52.96,52.97,1300.0,45.19,45.1985,45.1388,45.1473,1300.0
2010-06-17 14:30:00,52.95,53.0,52.95,53.0,1600.0,45.1303,45.1729,45.1303,45.1729,1600.0
2010-06-17 14:40:00,52.99,52.99,52.84,52.87,7400.0,45.1644,45.1644,45.0365,45.0621,7400.0
2010-06-17 14:50:00,52.87,52.91,52.86,52.89,9600.0,45.0621,45.0962,45.0536,45.0791,9600.0
2010-06-17 15:00:00,52.86,52.88,52.78,52.82,13200.0,45.0536,45.0706,44.9854,45.0195,13200.0
2010-06-17 15:10:00,52.81,52.86,52.72,52.77,11100.0,45.011,45.0536,44.9343,44.9769,11100.0
2010-06-17 15:20:00,52.81,52.81,52.72,52.73,4800.0,45.011,45.011,44.9343,44.9428,4800.0
2010-06-17 15:30:00,52.74,52.92,52.74,52.91,18300.0,44.9513,45.1047,44.9513,45.0962,18300.0
2010-06-17 15:40:00,52.91,53.06,52.89,53.06,8500.0,45.0962,45.224,45.0791,45.224,8500.0
2010-06-17 15:50:00,53.05,53.15,53.04,53.12,21000.0,45.2155,45.3008,45.207,45.2752,21000.0
2010-06-18 09:30:00,53.3,53.3,53.14,53.18,4600.0,45.4286,45.4286,45.2922,45.3263,4600.0
2010-06-18 09:40:00,53.16,53.18,53.11,53.13,2900.0,45.3093,45.3263,45.2667,45.2837,2900.0
2010-06-18 09:50:00,53.07,53.11,53.02,53.03,4000.0,45.2326,45.2667,45.19,45.1985,4000.0
2010-06-18 10:00:00,53.09,53.12,53.07,53.11,1100.0,45.2496,45.2752,45.2326,45.2667,1100.0
2010-06-18 10:10:00,53.15,53.21,53.15,53.19,7800.0,45.3008,45.3519,45.3008,45.3348,7800.0
2010-06-18 10:20:00,53.16,53.28,53.15,53.24,2400.0,45.3093,45.4116,45.3008,45.3775,2400.0
2010-06-18 10:30:00,53.27,53.37,53.27,53.35,3600.0,45.403,45.4883,45.403,45.4712,3600.0
2010-06-18 10:40:00,53.33,53.35,53.29,53.29,3600.0,45.4542,45.4712,45.4201,45.4201,3600.0
2010-06-18 10:50:00,53.35,53.41,53.34,53.39,4100.0,45.4712,45.5224,45.4627,45.5053,4100.0
2010-06-18 11:00:00,53.39,53.4,53.36,53.4,2300.0,45.5053,45.5138,45.4797,45.5138,2300.0
2010-06-18 11:10:00,53.39,53.39,53.28,53.28,1600.0,45.5053,45.5053,45.4116,45.4116,1600.0
2010-06-18 11:20:00,53.29,53.29,53.23,53.25,2300.0,45.4201,45.4201,45.3689,45.386,2300.0
2010-06-18 11:30:00,53.2,53.28,53.2,53.21,2200.0,45.3434,45.4116,45.3434,45.3519,2200.0
2010-06-18 11:40:00,53.18,53.2,53.16,53.16,2400.0,45.3263,45.3434,45.3093,45.3093,2400.0
2010-06-18 11:50:00,53.2,53.23,53.2,53.21,7900.0,45.3434,45.3689,45.3434,45.3519,7900.0
2010-06-18 12:00:00,53.22,53.29,53.21,53.22,8100.0,45.3604,45.4201,45.3519,45.3604,8100.0
2010-06-18 12:10:00,53.21,53.24,53.21,53.22,5700.0,45.3519,45.3775,45.3519,45.3604,5700.0
2010-06-18 12:20:00,53.23,53.23,53.1,53.1,2400.0,45.3689,45.3689,45.2581,45.2581,2400.0
2010-06-18 12:30:00,53.11,53.12,53.05,53.06,2300.0,45.2667,45.2752,45.2155,45.224,2300.0
2010-06-18 12:40:00,53.08,53.12,53.07,53.12,3700.0,45.2411,45.2752,45.2326,45.2752,3700.0
2010-06-18 12:50:00,53.13,53.16,53.1,53.1,2300.0,45.2837,45.3093,45.2581,45.2581,2300.0
2010-06-18 13:00:00,53.09,53.16,53.08,53.15,4500.0,45.2496,45.3093,45.2411,45.3008,4500.0
2010-06-18 13:10:00,53.14,53.17,53.14,53.16,4900.0,45.2922,45.3178,45.2922,45.3093,4900.0
2010-06-18 13:20:00,53.14,53.17,53.12,53.12,3800.0,45.2922,45.3178,45.2752,45.2752,3800.0
2010-06-18 13:30:00,53.12,53.19,53.12,53.18,4500.0,45.2752,45.3348,45.2752,45.3263,4500.0
2010-06-18 13:40:00,53.21,53.21,53.1,53.12,1600.0,45.3519,45.3519,45.2581,45.2752,1600.0
2010-06-18 13:50:00,53.11,53.14,53.07,53.14,1000.0,45.2667,45.2922,45.2326,45.2922,1000.0
2010-06-18 14:00:00,53.13,53.16,53.12,53.12,2000.0,45.2837,45.3093,45.2752,45.2752,2000.0
2010-06-18 14:10:00,53.14,53.21,53.14,53.18,3400.0,45.2922,45.3519,45.2922,45.3263,3400.0
2010-06-18 14:20:00,53.16,53.23,53.16,53.23,4900.0,45.3093,45.3689,45.3093,45.3689,4900.0
2010-06-18 14:30:00,53.18,53.18,53.14,53.14,700.0,45.3263,45.3263,45.2922,45.2922,700.0
2010-06-18 14:40:00,53.21,53.23,53.18,53.21,2100.0,45.3519,45.3689,45.3263,45.3519,2100.0
2010-06-18 14:50:00,53.19,53.21,53.18,53.19,7500.0,45.3348,45.3519,45.3263,45.3348,7500.0
2010-06-18 15:00:00,53.16,53.18,53.09,53.12,9000.0,45.3093,45.3263,45.2496,45.2752,9000.0
2010-06-18 15:10:00,53.09,53.12,53.07,53.07,5400.0,45.2496,45.2752,45.2326,45.2326,5400.0
2010-06-18 15:20:00,53.08,53.15,53.08,53.15,3400.0,45.2411,45.3008,45.2411,45.3008,3400.0
2010-06-18 15:30:00,53.15,53.15,53.09,53.11,5000.0,45.3008,45.3008,45.2496,45.2667,5000.0
2010-06-18 15:40:00,53.13,53.16,53.11,53.13,5100.0,45.2837,45.3093,45.2667,45.2837,5100.0
2010-06-18 15:50:00,53.15,53.17,53.14,53.16,4600.0,45.3008,45.3178,45.2922,45.3093,4600.0
2010-06-21 09:30:00,53.86,53.86,53.72,53.74,25300.0,45.9059,45.9059,45.7866,45.8036,25300.0
2010-06-21 09:40:00,53.73,53.73,53.58,53.69,8800.0,45.7951,45.7951,45.6673,45.761,8800.0
2010-06-21 09:50:00,53.7,53.84,53.7,53.8,8800.0,45.7695,45.8889,45.7695,45.8548,8800.0
2010-06-21 10:00:00,53.85,53.85,53.73,53.74,4400.0,45.8974,45.8974,45.7951,45.8036,4400.0
2010-06-21 10:10:00,53.72,53.8,53.68,53.68,8200.0,45.7866,45.8548,45.7525,45.7525,8200.0
2010-06-21 10:20:00,53.69,53.76,53.65,53.65,8000.0,45.761,45.8207,45.7269,45.7269,8000.0
2010-06-21 10:30:00,53.65,53.67,53.6,53.65,5200.0,45.7269,45.744,45.6843,45.7269,5200.0
2010-06-21 10:40:00,53.67,53.68,53.61,53.61,12900.0,45.744,45.7525,45.6928,45.6928,12900.0
2010-06-21 10:50:00,53.56,53.58,53.52,53.53,10600.0,45.6502,45.6673,45.6161,45.6246,10600.0
2010-06-21 11:00:00,53.55,53.57,53.5,53.57,7700.0,45.6417,45.6587,45.5991,45.6587,7700.0
2010-06-21 11:10:00,53.56,53.61,53.56,53.61,4600.0,45.6502,45.6928,45.6502,45.6928,4600.0
2010-06-21 11:20:00,53.61,53.64,53.54,53.6,5800.0,45.6928,45.7184,45.6332,45.6843,5800.0
2010-06-21 11:30:00,53.6,53.63,53.58,53.58,3700.0,45.6843,45.7099,45.6673,45.6673,3700.0
2010-06-21 11:40:00,53.56,53.57,53.52,53.52,1400.0,45.6502,45.6587,45.6161,45.6161,1400.0
2010-06-21 11:50:00,53.52,53.55,53.49,53.54,17500.0,45.6161,45.6417,45.5905,45.6332,17500.0
2010-06-21 12:00:00,53.53,53.56,53.45,53.48,8000.0,45.6246,45.6502,45.5564,45.582,8000.0
2010-06-21 12:10:00,53.46,53.49,53.45,53.46,1400.0,45.565,45.5905,45.5564,45.565,1400.0
2010-06-21 12:20:00,53.44,53.45,53.36,53.38,6400.0,45.5479,45.5564,45.4797,45.4968,6400.0
2010-06-21 12:30:00,53.34,53.4,53.34,53.34,2700.0,45.4627,45.5138,45.4627,45.4627,2700.0
2010-06-21 12:40:00,53.39,53.4,53.36,53.4,6500.0,45.5053,45.5138,45.4797,45.5138,6500.0
2010-06-21 12:50:00,53.39,53.41,53.33,53.41,5200.0,45.5053,45.5224,45.4542,45.5224,5200.0
2010-06-21 13:00:00,53.4,53.43,53.38,53.41,2500.0,45.5138,45.5394,45.4968,45.5224,2500.0
2010-06-21 13:10:00,53.41,53.49,53.41,53.44,2800.0,45.5224,45.5905,45.5224,45.5479,2800.0
2010-06-21 13:20:00,53.45,53.47,53.42,53.45,5800.0,45.5564,45.5735,45.5309,45.5564,5800.0
2010-06-21 13:30:00,53.44,53.45,53.3,53.3,8000.0,45.5479,45.5564,45.4286,45.4286,8000.0
2010-06-21 13:40:00,53.3,53.33,53.25,53.3,5200.0,45.4286,45.4542,45.386,45.4286,5200.0
2010-06-21 13:50:00,53.3,53.4,53.3,53.34,3500.0,45.4286,45.5138,45.4286,45.4627,3500.0
2010-06-21 14:00:00,53.33,53.36,53.31,53.36,4100.0,45.4542,45.4797,45.4371,45.4797,4100.0
2010-06-21 14:10:00,53.38,53.48,53.38,53.45,4900.0,45.4968,45.582,45.4968,45.5564,4900.0
2010-06-21 14:20:00,53.45,53.49,53.38,53.38,4200.0,45.5564,45.5905,45.4968,45.4968,4200.0
2010-06-21 14:30:00,53.4,53.42,53.37,53.42,3700.0,45.5138,45.5309,45.4883,45.5309,3700.0
2010-06-21 14:40:00,53.38,53.38,53.29,53.29,4800.0,45.4968,45.4968,45.4201,45.4201,4800.0
2010-06-21 14:50:00,53.26,53.26,53.18,53.2,16700.0,45.3945,45.3945,45.3263,45.3434,16700.0
2010-06-21 15:00:00,53.2,53.24,53.06,53.08,20300.0,45.3434,45.3775,45.224,45.2411,20300.0
2010-06-21 15:10:00,53.07,53.07,52.79,52.79,25200.0,45.2326,45.2326,44.9939,44.9939,25200.0
2010-06-21 15:20:00,52.83,52.94,52.81,52.86,19100.0,45.028,45.1218,45.011,45.0536,19100.0
2010-06-21 15:30:00,52.86,52.92,52.8,52.89,10900.0,45.0536,45.1047,45.0024,45.0791,10900.0
2010-06-21 15:40:00,52.88,52.88,52.69,52.78,34000.0,45.0706,45.0706,44.9087,44.9854,34000.0
2010-06-21 15:50:00,52.78,52.97,52.78,52.97,27000.0,44.9854,45.1473,44.9854,45.1473,27000.0
2010-06-22 09:30:00,52.97,53.13,52.95,53.07,98900.0,45.1473,45.2837,45.1303,45.2326,98900.0
2010-06-22 09:40:00,53.11,53.25,53.11,53.24,7100.0,45.2667,45.386,45.2667,45.3775,7100.0
2010-06-22 09:50:00,53.24,53.24,53.07,53.08,6700.0,45.3775,45.3775,45.2326,45.2411,6700.0
2010-06-22 10:00:00,53.07,53.07,52.87,52.92,8100.0,45.2326,45.2326,45.0621,45.1047,8100.0
2010-06-22 10:10:00,52.96,52.97,52.83,52.85,13500.0,45.1388,45.1473,45.028,45.0451,13500.0
2010-06-22 10:20:00,52.82,52.93,52.8,52.89,40200.0,45.0195,45.1132,45.0024,45.0791,40200.0
2010-06-22 10:30:00,52.91,52.91,52.75,52.77,8700.0,45.0962,45.0962,44.9598,44.9769,8700.0
2010-06-22 10:40:00,52.86,52.94,52.84,52.91,7100.0,45.0536,45.1218,45.0365,45.0962,7100.0
2010-06-22 10:50:00,52.92,53.02,52.91,52.98,2500.0,45.1047,45.19,45.0962,45.1559,2500.0
2010-06-22 11:00:00,52.97,52.97,52.84,52.84,4700.0,45.1473,45.1473,45.0365,45.0365,4700.0
2010-06-22 11:10:00,52.86,52.97,52.84,52.95,6600.0,45.0536,45.1473,45.0365,45.1303,6600.0
2010-06-22 11:20:00,52.92,52.99,52.9,52.99,4200.0,45.1047,45.1644,45.0877,45.1644,4200.0
2010-06-22 11:30:00,52.95,53.14,52.95,53.14,17000.0,45.1303,45.2922,45.1303,45.2922,17000.0
2010-06-22 11:40:00,53.09,53.12,53.07,53.11,3400.0,45.2496,45.2752,45.2326,45.2667,3400.0
2010-06-22 11:50:00,53.13,53.14,53.04,53.04,2800.0,45.2837,45.2922,45.207,45.207,2800.0
2010-06-22 12:00:00,53.05,53.05,52.97,53.01,2500.0,45.2155,45.2155,45.1473,45.1814,2500.0
2010-06-22 12:10:00,53.03,53.03,52.97,52.97,1200.0,45.1985,45.1985,45.1473,45.1473,1200.0
2010-06-22 12:20:00,53.01,53.04,52.96,52.96,2100.0,45.1814,45.207,45.1388,45.1388,2100.0
2010-06-22 12:30:00,52.95,52.95,52.87,52.89,1600.0,45.1303,45.1303,45.0621,45.0791,1600.0
2010-06-22 12:40:00,52.9,52.9,52.87,52.87,400.0,45.0877,45.0877,45.0621,45.0621,400.0
2010-06-22 12:50:00,52.89,52.9,52.89,52.9,800.0,45.0791,45.0877,45.0791,45.0877,800.0
2010-06-22 13:00:00,52.9,52.97,52.9,52.95,1600.0,45.0877,45.1473,45.0877,45.1303,1600.0
2010-06-22 13:10:00,52.95,52.96,52.94,52.94,1500.0,45.1303,45.1388,45.1218,45.1218,1500.0
2010-06-22 13:20:00,52.89,52.92,52.82,52.82,3900.0,45.0791,45.1047,45.0195,45.0195,3900.0
2010-06-22 13:30:00,52.83,52.83,52.76,52.81,4900.0,45.028,45.028,44.9683,45.011,4900.0
2010-06-22 13:40:00,52.83,52.95,52.83,52.93,3600.0,45.028,45.1303,45.028,45.1132,3600.0
2010-06-22 13:50:00,52.93,52.93,52.78,52.8,3000.0,45.1132,45.1132,44.9854,45.0024,3000.0
2010-06-22 14:00:00,52.77,52.78,52.65,52.66,13400.0,44.9769,44.9854,44.8746,44.8831,13400.0
2010-06-22 14:10:00,52.64,52.75,52.64,52.71,1900.0,44.8661,44.9598,44.8661,44.9257,1900.0
2010-06-22 14:20:00,52.67,52.67,52.56,52.59,5700.0,44.8916,44.8916,44.7979,44.8235,5700.0
2010-06-22 14:30:00,52.59,52.68,52.55,52.57,6200.0,44.8235,44.9002,44.7894,44.8064,6200.0
2010-06-22 14:40:00,52.54,52.54,52.32,52.37,10800.0,44.7808,44.7808,44.5933,44.6359,10800.0
2010-06-22 14:50:00,52.29,52.35,52.18,52.3,27100.0,44.5678,44.6189,44.474,44.5763,27100.0
2010-06-22 15:00:00,52.29,52.33,52.25,52.31,13700.0,44.5678,44.6019,44.5337,44.5848,13700.0
2010-06-22 15:10:00,52.24,52.4,52.2,52.4,3600.0,44.5251,44.6615,44.491,44.6615,3600.0
2010-06-22 15:20:00,52.39,52.39,52.18,52.19,10800.0,44.653,44.653,44.474,44.4825,10800.0
2010-06-22 15:30:00,52.18,52.19,52.03,52.19,40400.0,44.474,44.4825,44.3462,44.4825,40400.0
2010-06-22 15:40:00,52.18,52.19,52.1,52.12,8400.0,44.474,44.4825,44.4058,44.4229,8400.0
2010-06-22 15:50:00,52.14,52.14,52.02,52.11,40000.0,44.4399,44.4399,44.3376,44.4143,40000.0
2010-06-23 09:30:00,52.19,52.19,51.94,52.05,27600.0,44.4825,44.4825,44.2694,44.3632,27600.0
2010-06-23 09:40:00,51.97,52.0,51.9,51.94,10700.0,44.295,44.3206,44.2354,44.2694,10700.0
2010-06-23 09:50:00,51.95,52.07,51.93,52.04,7800.0,44.278,44.3802,44.2609,44.3547,7800.0
2010-06-23 10:00:00,52.03,52.03,51.56,51.61,24200.0,44.3462,44.3462,43.9456,43.9882,24200.0
2010-06-23 10:10:00,51.62,51.73,51.61,51.72,6400.0,43.9967,44.0905,43.9882,44.0819,6400.0
2010-06-23 10:20:00,51.67,51.69,51.64,51.65,3400.0,44.0393,44.0564,44.0138,44.0223,3400.0
2010-06-23 10:30:00,51.6,51.8,51.6,51.78,6700.0,43.9797,44.1501,43.9797,44.1331,6700.0
2010-06-23 10:40:00,51.72,51.84,51.7,51.84,6100.0,44.0819,44.1842,44.0649,44.1842,6100.0
2010-06-23 10:50:00,51.83,51.9,51.81,51.85,3000.0,44.1757,44.2354,44.1586,44.1927,3000.0
2010-06-23 11:00:00,51.83,51.84,51.79,51.83,3200.0,44.1757,44.1842,44.1416,44.1757,3200.0
2010-06-23 11:10:00,51.78,51.78,51.73,51.76,7600.0,44.1331,44.1331,44.0905,44.116,7600.0
2010-06-23 11:20:00,51.79,51.83,51.78,51.82,3400.0,44.1416,44.1757,44.1331,44.1672,3400.0
2010-06-23 11:30:00,51.82,51.83,51.77,51.77,2800.0,44.1672,44.1757,44.1246,44.1246,2800.0
2010-06-23 11:40:00,51.79,51.81,51.76,51.76,3200.0,44.1416,44.1586,44.116,44.116,3200.0
2010-06-23 11:50:00,51.75,51.81,51.71,51.81,3300.0,44.1075,44.1586,44.0734,44.1586,3300.0
2010-06-23 12:00:00,51.77,51.83,51.77,51.83,1900.0,44.1246,44.1757,44.1246,44.1757,1900.0
2010-06-23 12:10:00,51.79,51.79,51.73,51.75,800.0,44.1416,44.1416,44.0905,44.1075,800.0
2010-06-23 12:20:00,51.79,51.84,51.78,51.8,1000.0,44.1416,44.1842,44.1331,44.1501,1000.0
2010-06-23 12:30:00,51.81,51.86,51.79,51.86,2400.0,44.1586,44.2013,44.1416,44.2013,2400.0
2010-06-23 12:40:00,51.86,51.94,51.86,51.94,2200.0,44.2013,44.2694,44.2013,44.2694,2200.0
2010-06-23 12:50:00,51.96,51.96,51.9,51.93,900.0,44.2865,44.2865,44.2354,44.2609,900.0
2010-06-23 13:00:00,51.95,52.01,51.95,51.97,6200.0,44.278,44.3291,44.278,44.295,6200.0
2010-06-23 13:10:00,52.0,52.01,51.92,51.96,5300.0,44.3206,44.3291,44.2524,44.2865,5300.0
2010-06-23 13:20:00,51.96,51.98,51.93,51.97,1800.0,44.2865,44.3035,44.2609,44.295,1800.0
2010-06-23 13:30:00,51.98,52.03,51.98,52.01,2300.0,44.3035,44.3462,44.3035,44.3291,2300.0
2010-06-23 13:40:00,52.02,52.04,51.99,52.0,6300.0,44.3376,44.3547,44.3121,44.3206,6300.0
2010-06-23 13:50:00,52.03,52.06,52.01,52.05,10900.0,44.3462,44.3717,44.3291,44.3632,10900.0
2010-06-23 14:00:00,52.06,52.12,52.06,52.08,3400.0,44.3717,44.4229,44.3717,44.3888,3400.0
2010-06-23 14:10:00,52.08,52.08,51.93,52.02,12100.0,44.3888,44.3888,44.2609,44.3376,12100.0
2010-06-23 14:20:00,52.0,52.08,51.86,52.07,29600.0,44.3206,44.3888,44.2013,44.3802,29600.0
2010-06-23 14:30:00,52.11,52.38,52.11,52.2,8200.0,44.4143,44.6445,44.4143,44.491,8200.0
2010-06-23 14:40:00,52.18,52.18,51.99,51.99,4700.0,44.474,44.474,44.3121,44.3121,4700.0
2010-06-23 14:50:00,51.92,52.08,51.91,51.97,13500.0,44.2524,44.3888,44.2439,44.295,13500.0
2010-06-23 15:00:00,52.01,52.1,51.79,51.83,6700.0,44.3291,44.4058,44.1416,44.1757,6700.0
2010-06-23 15:10:00,51.87,51.97,51.85,51.91,14500.0,44.2098,44.295,44.1927,44.2439,14500.0
2010-06-23 15:20:00,51.94,52.07,51.87,52.0,18400.0,44.2694,44.3802,44.2098,44.3206,18400.0
2010-06-23 15:30:00,52.03,52.04,51.9,52.04,7800.0,44.3462,44.3547,44.2354,44.3547,7800.0
2010-06-23 15:40:00,51.99,52.17,51.99,52.14,6300.0,44.3121,44.4655,44.3121,44.4399,6300.0
2010-06-23 15:50:00,52.1,52.13,51.94,52.0,5700.0,44.4058,44.4314,44.2694,44.3206,5700.0
2010-06-24 09:30:00,51.58,51.67,51.53,51.57,10000.0,44.0912,44.1681,44.0485,44.0827,10000.0
2010-06-24 09:40:00,51.54,51.54,51.49,51.54,4600.0,44.057,44.057,44.0143,44.057,4600.0
2010-06-24 09:50:00,51.5,51.5,51.22,51.22,9400.0,44.0228,44.0228,43.7835,43.7835,9400.0
2010-06-24 10:00:00,51.26,51.45,51.26,51.42,3300.0,43.8177,43.9801,43.8177,43.9544,3300.0
2010-06-24 10:10:00,51.41,51.45,51.32,51.38,6000.0,43.9459,43.9801,43.869,43.9202,6000.0
2010-06-24 10:20:00,51.41,51.56,51.41,51.49,6000.0,43.9459,44.0741,43.9459,44.0143,6000.0
2010-06-24 10:30:00,51.44,51.47,51.33,51.37,4800.0,43.9715,43.9972,43.8775,43.9117,4800.0
2010-06-24 10:40:00,51.39,51.39,51.23,51.29,2900.0,43.9288,43.9288,43.792,43.8433,2900.0
2010-06-24 10:50:00,51.25,51.26,51.15,51.26,5900.0,43.8091,43.8177,43.7236,43.8177,5900.0
2010-06-24 11:00:00,51.25,51.25,51.02,51.07,4700.0,43.8091,43.8091,43.6125,43.6552,4700.0
2010-06-24 11:10:00,51.07,51.15,51.06,51.15,10000.0,43.6552,43.7236,43.6467,43.7236,10000.0
2010-06-24 11:20:00,51.11,51.19,51.11,51.16,6400.0,43.6894,43.7578,43.6894,43.7322,6400.0
2010-06-24 11:30:00,51.14,51.19,51.12,51.18,3300.0,43.7151,43.7578,43.698,43.7493,3300.0
2010-06-24 11:40:00,51.18,51.31,51.17,51.31,1100.0,43.7493,43.8604,43.7407,43.8604,1100.0
2010-06-24 11:50:00,51.3,51.31,51.25,51.26,2200.0,43.8519,43.8604,43.8091,43.8177,2200.0
2010-06-24 12:00:00,51.28,51.4,51.28,51.33,8000.0,43.8348,43.9373,43.8348,43.8775,8000.0
2010-06-24 12:10:00,51.33,51.33,51.27,51.29,2000.0,43.8775,43.8775,43.8262,43.8433,2000.0
2010-06-24 12:20:00,51.33,51.34,51.21,51.24,3500.0,43.8775,43.886,43.7749,43.8006,3500.0
2010-06-24 12:30:00,51.21,51.21,51.15,51.15,1200.0,43.7749,43.7749,43.7236,43.7236,1200.0
2010-06-24 12:40:00,51.19,51.19,51.11,51.16,7500.0,43.7578,43.7578,43.6894,43.7322,7500.0
2010-06-24 12:50:00,51.18,51.26,51.18,51.25,1400.0,43.7493,43.8177,43.7493,43.8091,1400.0
2010-06-24 13:00:00,51.25,51.32,51.18,51.27,4300.0,43.8091,43.869,43.7493,43.8262,4300.0
2010-06-24 13:10:00,51.29,51.4,51.29,51.37,5400.0,43.8433,43.9373,43.8433,43.9117,5400.0
2010-06-24 13:20:00,51.33,51.36,51.3,51.3,1400.0,43.8775,43.9031,43.8519,43.8519,1400.0
2010-06-24 13:30:00,51.3,51.46,51.3,51.42,3400.0,43.8519,43.9886,43.8519,43.9544,3400.0
2010-06-24 13:40:00,51.41,51.43,51.38,51.43,5100.0,43.9459,43.963,43.9202,43.963,5100.0
2010-06-24 13:50:00,51.44,51.54,51.44,51.53,3400.0,43.9715,44.057,43.9715,44.0485,3400.0
2010-06-24 14:00:00,51.5,51.52,51.44,51.49,6500.0,44.0228,44.0399,43.9715,44.0143,6500.0
2010-06-24 14:10:00,51.44,51.44,51.37,51.39,3800.0,43.9715,43.9715,43.9117,43.9288,3800.0
2010-06-24 14:20:00,51.38,51.41,51.34,51.39,9600.0,43.9202,43.9459,43.886,43.9288,9600.0
2010-06-24 14:30:00,51.39,51.39,51.22,51.25,6200.0,43.9288,43.9288,43.7835,43.8091,6200.0
2010-06-24 14:40:00,51.23,51.24,51.12,51.12,6600.0,43.792,43.8006,43.698,43.698,6600.0
2010-06-24 14:50:00,51.13,51.16,51.05,51.09,15900.0,43.7065,43.7322,43.6382,43.6723,15900.0
2010-06-24 15:00:00,51.11,51.19,51.07,51.07,4900.0,43.6894,43.7578,43.6552,43.6552,4900.0
2010-06-24 15:10:00,51.07,51.07,50.82,50.87,14200.0,43.6552,43.6552,43.4415,43.4843,14200.0
2010-06-24 15:20:00,50.89,51.07,50.89,51.07,6700.0,43.5014,43.6552,43.5014,43.6552,6700.0
2010-06-24 15:30:00,51.01,51.06,50.95,51.02,5700.0,43.604,43.6467,43.5527,43.6125,5700.0
2010-06-24 15:40:00,50.99,51.03,50.94,51.0,12400.0,43.5869,43.6211,43.5441,43.5954,12400.0
2010-06-24 15:50:00,51.01,51.01,50.84,50.93,18400.0,43.604,43.604,43.4586,43.5356,18400.0
2010-06-25 09:30:00,51.12,51.14,50.87,50.98,9200.0,43.698,43.7151,43.4843,43.5783,9200.0
2010-06-25 09:40:00,50.97,51.02,50.83,50.87,5700.0,43.5698,43.6125,43.4501,43.4843,5700.0
2010-06-25 09:50:00,50.88,50.99,50.78,50.95,42900.0,43.4928,43.5869,43.4074,43.5527,42900.0
2010-06-25 10:00:00,50.99,51.12,50.99,51.09,14600.0,43.5869,43.698,43.5869,43.6723,14600.0
2010-06-25 10:10:00,51.1,51.13,50.98,50.98,7400.0,43.6809,43.7065,43.5783,43.5783,7400.0
2010-06-25 10:20:00,50.97,51.0,50.84,50.91,5500.0,43.5698,43.5954,43.4586,43.5185,5500.0
2010-06-25 10:30:00,50.91,50.91,50.74,50.74,2900.0,43.5185,43.5185,43.3732,43.3732,2900.0
2010-06-25 10:40:00,50.85,50.92,50.82,50.87,5200.0,43.4672,43.527,43.4415,43.4843,5200.0
2010-06-25 10:50:00,50.86,50.88,50.63,50.7,5900.0,43.4757,43.4928,43.2791,43.339,5900.0
2010-06-25 11:00:00,50.69,50.82,50.69,50.82,9600.0,43.3304,43.4415,43.3304,43.4415,9600.0
2010-06-25 11:10:00,50.84,50.84,50.74,50.78,11900.0,43.4586,43.4586,43.3732,43.4074,11900.0
2010-06-25 11:20:00,50.76,50.85,50.67,50.85,4700.0,43.3903,43.4672,43.3133,43.4672,4700.0
2010-06-25 11:30:00,50.87,50.91,50.78,50.78,4200.0,43.4843,43.5185,43.4074,43.4074,4200.0
2010-06-25 11:40:00,50.77,50.78,50.73,50.73,1800.0,43.3988,43.4074,43.3646,43.3646,1800.0
2010-06-25 11:50:00,50.91,50.98,50.89,50.91,31500.0,43.5185,43.5783,43.5014,43.5185,31500.0
2010-06-25 12:00:00,50.89,50.96,50.85,50.96,46700.0,43.5014,43.5612,43.4672,43.5612,46700.0
2010-06-25 12:10:00,50.95,50.95,50.9,50.93,6000.0,43.5527,43.5527,43.5099,43.5356,6000.0
2010-06-25 12:20:00,50.97,51.04,50.96,51.01,19500.0,43.5698,43.6296,43.5612,43.604,19500.0
2010-06-25 12:30:00,51.01,51.08,51.01,51.02,9400.0,43.604,43.6638,43.604,43.6125,9400.0
2010-06-25 12:40:00,51.02,51.05,51.01,51.04,9000.0,43.6125,43.6382,43.604,43.6296,9000.0
2010-06-25 12:50:00,51.0,51.0,50.9,50.95,5900.0,43.5954,43.5954,43.5099,43.5527,5900.0
2010-06-25 13:00:00,50.95,51.14,50.95,51.14,6100.0,43.5527,43.7151,43.5527,43.7151,6100.0
2010-06-25 13:10:00,51.13,51.16,51.07,51.11,6000.0,43.7065,43.7322,43.6552,43.6894,6000.0
2010-06-25 13:20:00,51.11,51.24,51.11,51.24,4900.0,43.6894,43.8006,43.6894,43.8006,4900.0
2010-06-25 13:30:00,51.26,51.39,51.26,51.3,5000.0,43.8177,43.9288,43.8177,43.8519,5000.0
2010-06-25 13:40:00,51.32,51.33,51.27,51.28,4900.0,43.869,43.8775,43.8262,43.8348,4900.0
2010-06-25 13:50:00,51.25,51.33,51.25,51.33,5600.0,43.8091,43.8775,43.8091,43.8775,5600.0
2010-06-25 14:00:00,51.32,51.34,51.22,51.24,11200.0,43.869,43.886,43.7835,43.8006,11200.0
2010-06-25 14:10:00,51.35,51.36,51.33,51.35,3000.0,43.8946,43.9031,43.8775,43.8946,3000.0
2010-06-25 14:20:00,51.36,51.36,51.24,51.31,10300.0,43.9031,43.9031,43.8006,43.8604,10300.0
2010-06-25 14:30:00,51.29,51.3,51.22,51.26,6100.0,43.8433,43.8519,43.7835,43.8177,6100.0
2010-06-25 14:40:00,51.29,51.36,51.24,51.29,5500.0,43.8433,43.9031,43.8006,43.8433,5500.0
2010-06-25 14:50:00,51.28,51.3,51.22,51.22,2300.0,43.8348,43.8519,43.7835,43.7835,2300.0
2010-06-25 15:00:00,51.21,51.22,51.14,51.18,8500.0,43.7749,43.7835,43.7151,43.7493,8500.0
2010-06-25 15:10:00,51.23,51.25,51.05,51.05,5200.0,43.792,43.8091,43.6382,43.6382,5200.0
2010-06-25 15:20:00,51.09,51.12,51.08,51.11,4100.0,43.6723,43.698,43.6638,43.6894,4100.0
2010-06-25 15:30:00,51.09,51.29,51.09,51.27,14600.0,43.6723,43.8433,43.6723,43.8262,14600.0
2010-06-25 15:40:00,51.26,51.28,51.05,51.09,14200.0,43.8177,43.8348,43.6382,43.6723,14200.0
2010-06-25 15:50:00,51.07,51.13,50.97,51.1,24900.0,43.6552,43.7065,43.5698,43.6809,24900.0
2010-06-28 09:30:00,51.19,51.19,50.99,51.0,25600.0,43.7578,43.7578,43.5869,43.5954,25600.0
2010-06-28 09:40:00,51.03,51.03,50.82,50.86,92400.0,43.6211,43.6211,43.4415,43.4757,92400.0
2010-06-28 09:50:00,50.87,50.87,50.71,50.81,34900.0,43.4843,43.4843,43.3475,43.433,34900.0
2010-06-28 10:00:00,50.8,50.87,50.73,50.74,13000.0,43.4244,43.4843,43.3646,43.3732,13000.0
2010-06-28 10:10:00,50.77,50.81,50.72,50.78,5700.0,43.3988,43.433,43.3561,43.4074,5700.0
2010-06-28 10:20:00,50.8,50.94,50.8,50.89,16000.0,43.4244,43.5441,43.4244,43.5014,16000.0
2010-06-28 10:30:00,50.95,50.96,50.82,50.85,26200.0,43.5527,43.5612,43.4415,43.4672,26200.0
2010-06-28 10:40:00,50.88,51.03,50.88,51.03,10700.0,43.4928,43.6211,43.4928,43.6211,10700.0
2010-06-28 10:50:00,51.0,51.12,50.99,51.1,8600.0,43.5954,43.698,43.5869,43.6809,8600.0
2010-06-28 11:00:00,51.11,51.23,51.1,51.19,17700.0,43.6894,43.792,43.6809,43.7578,17700.0
2010-06-28 11:10:00,51.21,51.22,51.14,51.14,47900.0,43.7749,43.7835,43.7151,43.7151,47900.0
2010-06-28 11:20:00,51.13,51.23,51.11,51.22,5500.0,43.7065,43.792,43.6894,43.7835,5500.0
2010-06-28 11:30:00,51.24,51.28,51.21,51.25,8100.0,43.8006,43.8348,43.7749,43.8091,8100.0
2010-06-28 11:40:00,51.29,51.33,51.23,51.26,24400.0,43.8433,43.8775,43.792,43.8177,24400.0
2010-06-28 11:50:00,51.25,51.27,51.16,51.17,7200.0,43.8091,43.8262,43.7322,43.7407,7200.0
2010-06-28 12:00:00,51.18,51.18,51.09,51.13,5000.0,43.7493,43.7493,43.6723,43.7065,5000.0
2010-06-28 12:10:00,51.12,51.12,51.05,51.08,2700.0,43.698,43.698,43.6382,43.6638,2700.0
2010-06-28 12:20:00,51.09,51.15,51.05,51.15,3500.0,43.6723,43.7236,43.6382,43.7236,3500.0
2010-06-28 12:30:00,51.14,51.16,51.06,51.06,9600.0,43.7151,43.7322,43.6467,43.6467,9600.0
2010-06-28 12:40:00,51.03,51.11,50.98,51.1,10300.0,43.6211,43.6894,43.5783,43.6809,10300.0
2010-06-28 12:50:00,51.1,51.13,51.06,51.12,4800.0,43.6809,43.7065,43.6467,43.698,4800.0
2010-06-28 13:00:00,51.08,51.08,50.98,51.01,9800.0,43.6638,43.6638,43.5783,43.604,9800.0
2010-06-28 13:10:00,50.98,50.98,50.93,50.93,3100.0,43.5783,43.5783,43.5356,43.5356,3100.0
2010-06-28 13:20:00,50.98,51.03,50.96,51.0,2000.0,43.5783,43.6211,43.5612,43.5954,2000.0
2010-06-28 13:30:00,50.99,50.99,50.9,50.98,3800.0,43.5869,43.5869,43.5099,43.5783,3800.0
2010-06-28 13:40:00,50.98,51.05,50.95,51.05,2500.0,43.5783,43.6382,43.5527,43.6382,2500.0
2010-06-28 13:50:00,51.06,51.07,51.03,51.06,58100.0,43.6467,43.6552,43.6211,43.6467,58100.0
2010-06-28 14:00:00,51.05,51.06,51.01,51.01,3500.0,43.6382,43.6467,43.604,43.604,3500.0
2010-06-28 14:10:00,51.06,51.12,51.06,51.06,2600.0,43.6467,43.698,43.6467,43.6467,2600.0
2010-06-28 14:20:00,51.07,51.07,51.02,51.02,2900.0,43.6552,43.6552,43.6125,43.6125,2900.0
2010-06-28 14:30:00,51.02,51.11,50.99,51.07,6900.0,43.6125,43.6894,43.5869,43.6552,6900.0
2010-06-28 14:40:00,51.1,51.16,51.07,51.14,5700.0,43.6809,43.7322,43.6552,43.7151,5700.0
2010-06-28 14:50:00,51.14,51.16,51.07,51.11,8700.0,43.7151,43.7322,43.6552,43.6894,8700.0
2010-06-28 15:00:00,51.18,51.2,51.14,51.15,10500.0,43.7493,43.7664,43.7151,43.7236,10500.0
2010-06-28 15:10:00,51.14,51.16,51.06,51.1,17800.0,43.7151,43.7322,43.6467,43.6809,17800.0
2010-06-28 15:20:00,51.11,51.13,50.97,50.98,5600.0,43.6894,43.7065,43.5698,43.5783,5600.0
2010-06-28 15:30:00,50.96,51.05,50.95,51.05,10700.0,43.5612,43.6382,43.5527,43.6382,10700.0
2010-06-28 15:40:00,51.04,51.13,51.03,51.08,12900.0,43.6296,43.7065,43.6211,43.6638,12900.0
2010-06-28 15:50:00,51.08,51.08,50.9,50.92,15000.0,43.6638,43.6638,43.5099,43.527,15000.0
2010-06-29 09:30:00,50.16,50.21,49.97,49.99,23900.0,42.8774,42.9201,42.715,42.7321,23900.0
2010-06-29 09:40:00,49.94,49.97,49.73,49.75,20100.0,42.6893,42.715,42.5098,42.5269,20100.0
2010-06-29 09:50:00,49.71,49.83,49.66,49.79,19100.0,42.4927,42.5953,42.45,42.5611,19100.0
2010-06-29 10:00:00,49.78,49.79,49.4,49.54,40100.0,42.5525,42.5611,42.2277,42.3474,40100.0
2010-06-29 10:10:00,49.6,49.62,49.45,49.51,5900.0,42.3987,42.4158,42.2705,42.3217,5900.0
2010-06-29 10:20:00,49.51,49.53,49.23,49.25,13400.0,42.3217,42.3388,42.0824,42.0995,13400.0
2010-06-29 10:30:00,49.28,49.46,49.28,49.46,41900.0,42.1251,42.279,42.1251,42.279,41900.0
2010-06-29 10:40:00,49.45,49.51,49.42,49.49,14900.0,42.2705,42.3217,42.2448,42.3046,14900.0
2010-06-29 10:50:00,49.5,49.6,49.45,49.59,37900.0,42.3132,42.3987,42.2705,42.3901,37900.0
2010-06-29 11:00:00,49.59,49.62,49.49,49.61,6600.0,42.3901,42.4158,42.3046,42.4072,6600.0
2010-06-29 11:10:00,49.61,49.73,49.57,49.57,37100.0,42.4072,42.5098,42.373,42.373,37100.0
2010-06-29 11:20:00,49.65,49.65,49.52,49.55,5000.0,42.4414,42.4414,42.3303,42.3559,5000.0
2010-06-29 11:30:00,49.54,49.56,49.47,49.51,4900.0,42.3474,42.3645,42.2875,42.3217,4900.0
2010-06-29 11:40:00,49.49,49.51,49.45,49.51,2400.0,42.3046,42.3217,42.2705,42.3217,2400.0
2010-06-29 11:50:00,49.5,49.54,49.43,49.44,11300.0,42.3132,42.3474,42.2534,42.2619,11300.0
2010-06-29 12:00:00,49.45,49.45,49.34,49.43,13600.0,42.2705,42.2705,42.1764,42.2534,13600.0
2010-06-29 12:10:00,49.4,49.52,49.36,49.48,9400.0,42.2277,42.3303,42.1935,42.2961,9400.0
2010-06-29 12:20:00,49.45,49.57,49.45,49.47,6700.0,42.2705,42.373,42.2705,42.2875,6700.0
2010-06-29 12:30:00,49.44,49.47,49.42,49.42,3900.0,42.2619,42.2875,42.2448,42.2448,3900.0
2010-06-29 12:40:00,49.41,49.49,49.38,49.47,10100.0,42.2363,42.3046,42.2106,42.2875,10100.0
2010-06-29 12:50:00,49.47,49.47,49.37,49.42,10900.0,42.2875,42.2875,42.2021,42.2448,10900.0
2010-06-29 13:00:00,49.41,49.43,49.37,49.41,5500.0,42.2363,42.2534,42.2021,42.2363,5500.0
2010-06-29 13:10:00,49.4,49.42,49.34,49.34,5400.0,42.2277,42.2448,42.1764,42.1764,5400.0
2010-06-29 13:20:00,49.38,49.41,49.29,49.31,14900.0,42.2106,42.2363,42.1337,42.1508,14900.0
2010-06-29 13:30:00,49.32,49.35,49.19,49.25,20100.0,42.1593,42.185,42.0482,42.0995,20100.0
2010-06-29 13:40:00,49.22,49.35,49.22,49.34,3200.0,42.0738,42.185,42.0738,42.1764,3200.0
2010-06-29 13:50:00,49.33,49.41,49.27,49.38,4000.0,42.1679,42.2363,42.1166,42.2106,4000.0
2010-06-29 14:00:00,49.37,49.48,49.34,49.46,7700.0,42.2021,42.2961,42.1764,42.279,7700.0
2010-06-29 14:10:00,49.44,49.51,49.44,49.47,4300.0,42.2619,42.3217,42.2619,42.2875,4300.0
2010-06-29 14:20:00,49.45,49.53,49.43,49.46,5700.0,42.2705,42.3388,42.2534,42.279,5700.0
2010-06-29 14:30:00,49.44,49.44,49.33,49.37,17100.0,42.2619,42.2619,42.1679,42.2021,17100.0
2010-06-29 14:40:00,49.36,49.38,49.3,49.34,6300.0,42.1935,42.2106,42.1422,42.1764,6300.0
2010-06-29 14:50:00,49.29,49.46,49.26,49.28,43000.0,42.1337,42.279,42.108,42.1251,43000.0
2010-06-29 15:00:00,49.28,49.42,49.25,49.33,13500.0,42.1251,42.2448,42.0995,42.1679,13500.0
2010-06-29 15:10:00,49.32,49.36,49.21,49.21,23800.0,42.1593,42.1935,42.0653,42.0653,23800.0
2010-06-29 15:20:00,49.17,49.2,48.99,49.07,72400.0,42.0311,42.0568,41.8772,41.9456,72400.0
2010-06-29 15:30:00,49.05,49.19,48.96,49.16,29900.0,41.9285,42.0482,41.8516,42.0226,29900.0
2010-06-29 15:40:00,49.16,49.16,48.84,48.91,43700.0,42.0226,42.0226,41.749,41.8089,43700.0
2010-06-29 15:50:00,48.91,49.26,48.88,49.17,32300.0,41.8089,42.108,41.7832,42.0311,32300.0
2010-06-30 09:30:00,49.08,49.19,49.0,49.16,14000.0,41.9542,42.0482,41.8858,42.0226,14000.0
2010-06-30 09:40:00,49.17,49.42,49.17,49.39,7200.0,42.0311,42.2448,42.0311,42.2192,7200.0
2010-06-30 09:50:00,49.41,49.46,49.34,49.35,7300.0,42.2363,42.279,42.1764,42.185,7300.0
2010-06-30 10:00:00,49.31,49.41,49.28,49.31,3400.0,42.1508,42.2363,42.1251,42.1508,3400.0
2010-06-30 10:10:00,49.31,49.4,49.28,49.34,4900.0,42.1508,42.2277,42.1251,42.1764,4900.0
2010-06-30 10:20:00,49.3,49.33,49.23,49.3,4100.0,42.1422,42.1679,42.0824,42.1422,4100.0
2010-06-30 10:30:00,49.25,49.43,49.25,49.41,6700.0,42.0995,42.2534,42.0995,42.2363,6700.0
2010-06-30 10:40:00,49.3,49.33,49.26,49.29,3700.0,42.1422,42.1679,42.108,42.1337,3700.0
2010-06-30 10:50:00,49.24,49.27,49.2,49.2,4200.0,42.0909,42.1166,42.0568,42.0568,4200.0
2010-06-30 11:00:00,49.19,49.33,49.19,49.24,3500.0,42.0482,42.1679,42.0482,42.0909,3500.0
2010-06-30 11:10:00,49.28,49.43,49.28,49.39,4800.0,42.1251,42.2534,42.1251,42.2192,4800.0
2010-06-30 11:20:00,49.39,49.44,49.36,49.4,6500.0,42.2192,42.2619,42.1935,42.2277,6500.0
2010-06-30 11:30:00,49.38,49.48,49.38,49.47,15900.0,42.2106,42.2961,42.2106,42.2875,15900.0
2010-06-30 11:40:00,49.49,49.54,49.46,49.51,12300.0,42.3046,42.3474,42.279,42.3217,12300.0
2010-06-30 11:50:00,49.5,49.54,49.44,49.44,4300.0,42.3132,42.3474,42.2619,42.2619,4300.0
2010-06-30 12:00:00,49.45,49.47,49.42,49.45,6100.0,42.2705,42.2875,42.2448,42.2705,6100.0
2010-06-30 12:10:00,49.48,49.5,49.48,49.5,1500.0,42.2961,42.3132,42.2961,42.3132,1500.0
2010-06-30 12:20:00,49.47,49.5,49.47,49.5,800.0,42.2875,42.3132,42.2875,42.3132,800.0
2010-06-30 12:30:00,49.47,49.47,49.41,49.45,7300.0,42.2875,42.2875,42.2363,42.2705,7300.0
2010-06-30 12:40:00,49.43,49.43,49.32,49.33,13100.0,42.2534,42.2534,42.1593,42.1679,13100.0
2010-06-30 12:50:00,49.35,49.41,49.35,49.4,4100.0,42.185,42.2363,42.185,42.2277,4100.0
2010-06-30 13:00:00,49.38,49.42,49.33,49.34,5700.0,42.2106,42.2448,42.1679,42.1764,5700.0
2010-06-30 13:10:00,49.34,49.38,49.34,49.36,9800.0,42.1764,42.2106,42.1764,42.1935,9800.0
2010-06-30 13:20:00,49.35,49.44,49.33,49.44,27300.0,42.185,42.2619,42.1679,42.2619,27300.0
2010-06-30 13:30:00,49.36,49.36,49.29,49.35,2900.0,42.1935,42.1935,42.1337,42.185,2900.0
2010-06-30 13:40:00,49.31,49.38,49.3,49.35,5400.0,42.1508,42.2106,42.1422,42.185,5400.0
2010-06-30 13:50:00,49.32,49.4,49.32,49.39,2700.0,42.1593,42.2277,42.1593,42.2192,2700.0
2010-06-30 14:00:00,49.38,49.41,49.24,49.36,8600.0,42.2106,42.2363,42.0909,42.1935,8600.0
2010-06-30 14:10:00,49.27,49.3,49.27,49.29,1600.0,42.1166,42.1422,42.1166,42.1337,1600.0
2010-06-30 14:20:00,49.22,49.23,49.14,49.18,8200.0,42.0738,42.0824,42.0055,42.0397,8200.0
2010-06-30 14:30:00,49.17,49.25,49.16,49.22,6400.0,42.0311,42.0995,42.0226,42.0738,6400.0
2010-06-30 14:40:00,49.22,49.23,49.14,49.23,16300.0,42.0738,42.0824,42.0055,42.0824,16300.0
2010-06-30 14:50:00,49.25,49.3,49.22,49.23,7500.0,42.0995,42.1422,42.0738,42.0824,7500.0
2010-06-30 15:00:00,49.21,49.26,49.19,49.23,4800.0,42.0653,42.108,42.0482,42.0824,4800.0
2010-06-30 15:10:00,49.25,49.26,49.1,49.14,9500.0,42.0995,42.108,41.9713,42.0055,9500.0
2010-06-30 15:20:00,49.13,49.2,49.01,49.01,27000.0,41.9969,42.0568,41.8943,41.8943,27000.0
2010-06-30 15:30:00,49.01,49.01,48.79,48.79,34400.0,41.8943,41.8943,41.7063,41.7063,34400.0
2010-06-30 15:40:00,48.82,48.83,48.55,48.7,28300.0,41.7319,41.7405,41.5011,41.6293,28300.0
2010-06-30 15:50:00,48.7,48.79,48.63,48.64,36500.0,41.6293,41.7063,41.5695,41.5781,36500.0
2010-07-01 09:30:00,48.63,48.84,48.53,48.82,35700.0,41.5695,41.749,41.484,41.7319,35700.0
2010-07-01 09:40:00,48.79,48.81,48.64,48.64,9100.0,41.7063,41.7234,41.5781,41.5781,9100.0
2010-07-01 09:50:00,48.62,48.66,48.55,48.59,9900.0,41.561,41.5952,41.5011,41.5353,9900.0
2010-07-01 10:00:00,48.55,48.55,48.25,48.42,64100.0,41.5011,41.5011,41.2447,41.39,64100.0
2010-07-01 10:10:00,48.42,48.43,48.12,48.22,62900.0,41.39,41.3985,41.1336,41.219,62900.0
2010-07-01 10:20:00,48.19,48.28,48.18,48.2,11300.0,41.1934,41.2703,41.1848,41.2019,11300.0
2010-07-01 10:30:00,48.24,48.24,47.94,47.94,40900.0,41.2361,41.2361,40.9797,40.9797,40900.0
2010-07-01 10:40:00,47.95,48.03,47.79,48.03,18500.0,40.9882,41.0566,40.8515,41.0566,18500.0
2010-07-01 10:50:00,47.92,48.0,47.88,47.93,10000.0,40.9626,41.031,40.9284,40.9711,10000.0
2010-07-01 11:00:00,47.91,47.94,47.76,47.87,11900.0,40.954,40.9797,40.8258,40.9199,11900.0
2010-07-01 11:10:00,47.86,47.96,47.83,47.96,7100.0,40.9113,40.9968,40.8857,40.9968,7100.0
2010-07-01 11:20:00,47.94,48.17,47.93,48.16,7100.0,40.9797,41.1763,40.9711,41.1677,7100.0
2010-07-01 11:30:00,48.17,48.31,48.13,48.29,10000.0,41.1763,41.296,41.1421,41.2789,10000.0
2010-07-01 11:40:00,48.27,48.35,48.23,48.27,9700.0,41.2618,41.3302,41.2276,41.2618,9700.0
2010-07-01 11:50:00,48.25,48.27,48.16,48.23,7900.0,41.2447,41.2618,41.1677,41.2276,7900.0
2010-07-01 12:00:00,48.2,48.2,48.12,48.13,4300.0,41.2019,41.2019,41.1336,41.1421,4300.0
2010-07-01 12:10:00,48.1,48.18,48.1,48.18,2600.0,41.1165,41.1848,41.1165,41.1848,2600.0
2010-07-01 12:20:00,48.09,48.18,48.09,48.16,5400.0,41.1079,41.1848,41.1079,41.1677,5400.0
2010-07-01 12:30:00,48.13,48.36,48.13,48.36,10600.0,41.1421,41.3387,41.1421,41.3387,10600.0
2010-07-01 12:40:00,48.41,48.61,48.41,48.54,2800.0,41.3814,41.5524,41.3814,41.4926,2800.0
2010-07-01 12:50:00,48.56,48.59,48.42,48.43,12400.0,41.5097,41.5353,41.39,41.3985,12400.0
2010-07-01 13:00:00,48.45,48.46,48.42,48.46,4500.0,41.4156,41.4242,41.39,41.4242,4500.0
2010-07-01 13:10:00,48.44,48.49,48.33,48.48,7800.0,41.4071,41.4498,41.3131,41.4413,7800.0
2010-07-01 13:20:00,48.53,48.55,48.42,48.42,19900.0,41.484,41.5011,41.39,41.39,19900.0
2010-07-01 13:30:00,48.45,48.66,48.45,48.66,4700.0,41.4156,41.5952,41.4156,41.5952,4700.0
2010-07-01 13:40:00,48.58,48.58,48.42,48.46,2800.0,41.5268,41.5268,41.39,41.4242,2800.0
2010-07-01 13:50:00,48.49,48.61,48.49,48.61,13000.0,41.4498,41.5524,41.4498,41.5524,13000.0
2010-07-01 14:00:00,48.59,48.6,48.53,48.53,6200.0,41.5353,41.5439,41.484,41.484,6200.0
2010-07-01 14:10:00,48.53,48.71,48.52,48.66,3300.0,41.484,41.6379,41.4755,41.5952,3300.0
2010-07-01 14:20:00,48.62,48.63,48.53,48.56,8100.0,41.561,41.5695,41.484,41.5097,8100.0
2010-07-01 14:30:00,48.52,48.6,48.46,48.5,5800.0,41.4755,41.5439,41.4242,41.4584,5800.0
2010-07-01 14:40:00,48.48,48.48,48.29,48.34,18300.0,41.4413,41.4413,41.2789,41.3216,18300.0
2010-07-01 14:50:00,48.36,48.43,48.26,48.42,6600.0,41.3387,41.3985,41.2532,41.39,6600.0
2010-07-01 15:00:00,48.46,48.61,48.46,48.57,7400.0,41.4242,41.5524,41.4242,41.5182,7400.0
2010-07-01 15:10:00,48.52,48.58,48.44,48.47,19500.0,41.4755,41.5268,41.4071,41.4327,19500.0
2010-07-01 15:20:00,48.48,48.58,48.36,48.58,34600.0,41.4413,41.5268,41.3387,41.5268,34600.0
2010-07-01 15:30:00,48.56,48.69,48.52,48.68,5400.0,41.5097,41.6208,41.4755,41.6122,5400.0
2010-07-01 15:40:00,48.62,48.67,48.47,48.47,6900.0,41.561,41.6037,41.4327,41.4327,6900.0
2010-07-01 15:50:00,48.47,48.7,48.41,48.61,14100.0,41.4327,41.6293,41.3814,41.5524,14100.0
2010-07-02 09:30:00,48.7,48.85,48.66,48.79,24300.0,41.6293,41.7576,41.5952,41.7063,24300.0
2010-07-02 09:40:00,48.83,48.84,48.69,48.69,9000.0,41.7405,41.749,41.6208,41.6208,9000.0
2010-07-02 09:50:00,48.63,48.7,48.57,48.7,4400.0,41.5695,41.6293,41.5182,41.6293,4400.0
2010-07-02 10:00:00,48.67,48.67,48.48,48.6,9000.0,41.6037,41.6037,41.4413,41.5439,9000.0
2010-07-02 10:10:00,48.66,48.76,48.62,48.73,5200.0,41.5952,41.6806,41.561,41.655,5200.0
2010-07-02 10:20:00,48.76,48.77,48.65,48.67,1900.0,41.6806,41.6892,41.5866,41.6037,1900.0
2010-07-02 10:30:00,48.61,48.64,48.58,48.64,5600.0,41.5524,41.5781,41.5268,41.5781,5600.0
2010-07-02 10:40:00,48.65,48.69,48.6,48.64,1200.0,41.5866,41.6208,41.5439,41.5781,1200.0
2010-07-02 10:50:00,48.62,48.63,48.51,48.51,3000.0,41.561,41.5695,41.4669,41.4669,3000.0
2010-07-02 11:00:00,48.54,48.54,48.46,48.53,3100.0,41.4926,41.4926,41.4242,41.484,3100.0
2010-07-02 11:10:00,48.52,48.58,48.51,48.51,3400.0,41.4755,41.5268,41.4669,41.4669,3400.0
2010-07-02 11:20:00,48.46,48.49,48.41,48.42,5400.0,41.4242,41.4498,41.3814,41.39,5400.0
2010-07-02 11:30:00,48.41,48.42,48.23,48.23,1800.0,41.3814,41.39,41.2276,41.2276,1800.0
2010-07-02 11:40:00,48.25,48.28,48.23,48.27,2200.0,41.2447,41.2703,41.2276,41.2618,2200.0
2010-07-02 11:50:00,48.31,48.35,48.28,48.32,5200.0,41.296,41.3302,41.2703,41.3045,5200.0
2010-07-02 12:00:00,48.3,48.37,48.26,48.37,4300.0,41.2874,41.3473,41.2532,41.3473,4300.0
2010-07-02 12:10:00,48.41,48.45,48.31,48.31,4500.0,41.3814,41.4156,41.296,41.296,4500.0
2010-07-02 12:20:00,48.28,48.4,48.26,48.34,3400.0,41.2703,41.3729,41.2532,41.3216,3400.0
2010-07-02 12:30:00,48.37,48.38,48.27,48.28,5500.0,41.3473,41.3558,41.2618,41.2703,5500.0
2010-07-02 12:40:00,48.32,48.34,48.22,48.26,4900.0,41.3045,41.3216,41.219,41.2532,4900.0
2010-07-02 12:50:00,48.29,48.29,48.21,48.21,8200.0,41.2789,41.2789,41.2105,41.2105,8200.0
2010-07-02 13:00:00,48.22,48.26,48.11,48.26,4100.0,41.219,41.2532,41.125,41.2532,4100.0
2010-07-02 13:10:00,48.24,48.27,48.22,48.25,6300.0,41.2361,41.2618,41.219,41.2447,6300.0
2010-07-02 13:20:00,48.28,48.28,48.16,48.16,7000.0,41.2703,41.2703,41.1677,41.1677,7000.0
2010-07-02 13:30:00,48.17,48.3,48.17,48.25,3200.0,41.1763,41.2874,41.1763,41.2447,3200.0
2010-07-02 13:40:00,48.27,48.34,48.21,48.34,4000.0,41.2618,41.3216,41.2105,41.3216,4000.0
2010-07-02 13:50:00,48.31,48.37,48.28,48.35,5000.0,41.296,41.3473,41.2703,41.3302,5000.0
2010-07-02 14:00:00,48.35,48.38,48.3,48.31,5000.0,41.3302,41.3558,41.2874,41.296,5000.0
2010-07-02 14:10:00,48.31,48.32,48.24,48.32,5100.0,41.296,41.3045,41.2361,41.3045,5100.0
2010-07-02 14:20:00,48.35,48.35,48.27,48.3,7400.0,41.3302,41.3302,41.2618,41.2874,7400.0
2010-07-02 14:30:00,48.31,48.32,48.24,48.32,4500.0,41.296,41.3045,41.2361,41.3045,4500.0
2010-07-02 14:40:00,48.33,48.33,48.28,48.28,5300.0,41.3131,41.3131,41.2703,41.2703,5300.0
2010-07-02 14:50:00,48.23,48.37,48.22,48.37,2700.0,41.2276,41.3473,41.219,41.3473,2700.0
2010-07-02 15:00:00,48.36,48.41,48.32,48.39,20800.0,41.3387,41.3814,41.3045,41.3644,20800.0
2010-07-02 15:10:00,48.46,48.46,48.38,48.42,5800.0,41.4242,41.4242,41.3558,41.39,5800.0
2010-07-02 15:20:00,48.42,48.55,48.42,48.53,6700.0,41.39,41.5011,41.39,41.484,6700.0
2010-07-02 15:30:00,48.52,48.7,48.49,48.69,5800.0,41.4755,41.6293,41.4498,41.6208,5800.0
2010-07-02 15:40:00,48.67,48.78,48.64,48.74,6100.0,41.6037,41.6977,41.5781,41.6635,6100.0
2010-07-02 15:50:00,48.7,48.71,48.42,48.42,30800.0,41.6293,41.6379,41.39,41.39,30800.0
2010-07-06 09:30:00,49.0,49.16,49.0,49.09,30600.0,41.8858,42.0226,41.8858,41.9627,30600.0
2010-07-06 09:40:00,49.04,49.1,49.03,49.1,7800.0,41.92,41.9713,41.9114,41.9713,7800.0
2010-07-06 09:50:00,49.11,49.22,49.11,49.17,10100.0,41.9798,42.0738,41.9798,42.0311,10100.0
2010-07-06 10:00:00,49.16,49.35,49.04,49.34,15500.0,42.0226,42.185,41.92,42.1764,15500.0
2010-07-06 10:10:00,49.36,49.42,49.31,49.36,4600.0,42.1935,42.2448,42.1508,42.1935,4600.0
2010-07-06 10:20:00,49.37,49.37,49.28,49.34,7000.0,42.2021,42.2021,42.1251,42.1764,7000.0
2010-07-06 10:30:00,49.3,49.37,49.27,49.33,4500.0,42.1422,42.2021,42.1166,42.1679,4500.0
2010-07-06 10:40:00,49.36,49.36,49.26,49.27,2300.0,42.1935,42.1935,42.108,42.1166,2300.0
2010-07-06 10:50:00,49.29,49.31,49.23,49.23,6100.0,42.1337,42.1508,42.0824,42.0824,6100.0
2010-07-06 11:00:00,49.24,49.29,49.2,49.2,2200.0,42.0909,42.1337,42.0568,42.0568,2200.0
2010-07-06 11:10:00,49.22,49.24,49.17,49.17,2600.0,42.0738,42.0909,42.0311,42.0311,2600.0
2010-07-06 11:20:00,49.16,49.16,49.09,49.09,12100.0,42.0226,42.0226,41.9627,41.9627,12100.0
2010-07-06 11:30:00,49.11,49.23,49.11,49.23,1500.0,41.9798,42.0824,41.9798,42.0824,1500.0
2010-07-06 11:40:00,49.17,49.21,49.15,49.2,5700.0,42.0311,42.0653,42.014,42.0568,5700.0
2010-07-06 11:50:00,49.19,49.2,49.14,49.18,4600.0,42.0482,42.0568,42.0055,42.0397,4600.0
2010-07-06 12:00:00,49.18,49.24,49.18,49.24,7700.0,42.0397,42.0909,42.0397,42.0909,7700.0
2010-07-06 12:10:00,49.25,49.25,49.11,49.11,4400.0,42.0995,42.0995,41.9798,41.9798,4400.0
2010-07-06 12:20:00,49.08,49.1,48.95,48.96,4600.0,41.9542,41.9713,41.843,41.8516,4600.0
2010-07-06 12:30:00,48.96,49.02,48.95,49.02,2300.0,41.8516,41.9029,41.843,41.9029,2300.0
2010-07-06 12:40:00,48.99,48.99,48.81,48.81,1500.0,41.8772,41.8772,41.7234,41.7234,1500.0
2010-07-06 12:50:00,48.8,48.82,48.72,48.72,2000.0,41.7148,41.7319,41.6464,41.6464,2000.0
2010-07-06 13:00:00,48.8,48.85,48.8,48.85,1000.0,41.7148,41.7576,41.7148,41.7576,1000.0
2010-07-06 13:10:00,48.8,48.8,48.69,48.71,11900.0,41.7148,41.7148,41.6208,41.6379,11900.0
2010-07-06 13:20:00,48.69,48.81,48.67,48.8,22700.0,41.6208,41.7234,41.6037,41.7148,22700.0
2010-07-06 13:30:00,48.77,48.81,48.72,48.73,2700.0,41.6892,41.7234,41.6464,41.655,2700.0
2010-07-06 13:40:00,48.69,48.71,48.52,48.52,26400.0,41.6208,41.6379,41.4755,41.4755,26400.0
2010-07-06 13:50:00,48.58,48.59,48.44,48.46,8500.0,41.5268,41.5353,41.4071,41.4242,8500.0
2010-07-06 14:00:00,48.47,48.53,48.38,48.38,5300.0,41.4327,41.484,41.3558,41.3558,5300.0
2010-07-06 14:10:00,48.34,48.44,48.3,48.44,3700.0,41.3216,41.4071,41.2874,41.4071,3700.0
2010-07-06 14:20:00,48.39,48.5,48.38,48.49,2000.0,41.3644,41.4584,41.3558,41.4498,2000.0
2010-07-06 14:30:00,48.52,48.6,48.52,48.58,1100.0,41.4755,41.5439,41.4755,41.5268,1100.0
2010-07-06 14:40:00,48.57,48.57,48.43,48.47,8000.0,41.5182,41.5182,41.3985,41.4327,8000.0
2010-07-06 14:50:00,48.47,48.54,48.43,48.43,7300.0,41.4327,41.4926,41.3985,41.3985,7300.0
2010-07-06 15:00:00,48.39,48.46,48.28,48.31,1900.0,41.3644,41.4242,41.2703,41.296,1900.0
2010-07-06 15:10:00,48.33,48.41,48.26,48.3,10400.0,41.3131,41.3814,41.2532,41.2874,10400.0
2010-07-06 15:20:00,48.28,48.34,48.19,48.32,14600.0,41.2703,41.3216,41.1934,41.3045,14600.0
2010-07-06 15:30:00,48.33,48.41,48.3,48.34,5400.0,41.3131,41.3814,41.2874,41.3216,5400.0
2010-07-06 15:40:00,48.32,48.58,48.32,48.46,4200.0,41.3045,41.5268,41.3045,41.4242,4200.0
2010-07-06 15:50:00,48.47,48.59,48.39,48.58,7700.0,41.4327,41.5353,41.3644,41.5268,7700.0
2010-07-07 09:30:00,48.63,48.9,48.63,48.89,3300.0,41.5695,41.8003,41.5695,41.7918,3300.0
2010-07-07 09:40:00,48.88,48.88,48.81,48.81,3300.0,41.7832,41.7832,41.7234,41.7234,3300.0
2010-07-07 09:50:00,48.88,48.99,48.87,48.99,10200.0,41.7832,41.8772,41.7747,41.8772,10200.0
2010-07-07 10:00:00,49.02,49.19,49.0,49.15,11200.0,41.9029,42.0482,41.8858,42.014,11200.0
2010-07-07 10:10:00,49.16,49.23,49.12,49.15,10500.0,42.0226,42.0824,41.9884,42.014,10500.0
2010-07-07 10:20:00,49.14,49.14,49.07,49.07,4400.0,42.0055,42.0055,41.9456,41.9456,4400.0
2010-07-07 10:30:00,49.12,49.25,49.09,49.21,5600.0,41.9884,42.0995,41.9627,42.0653,5600.0
2010-07-07 10:40:00,49.24,49.32,49.18,49.32,3900.0,42.0909,42.1593,42.0397,42.1593,3900.0
2010-07-07 10:50:00,49.38,49.45,49.36,49.42,3800.0,42.2106,42.2705,42.1935,42.2448,3800.0
2010-07-07 11:00:00,49.41,49.46,49.38,49.42,9700.0,42.2363,42.279,42.2106,42.2448,9700.0
2010-07-07 11:10:00,49.4,49.45,49.28,49.3,5000.0,42.2277,42.2705,42.1251,42.1422,5000.0
2010-07-07 11:20:00,49.27,49.37,49.24,49.37,3800.0,42.1166,42.2021,42.0909,42.2021,3800.0
2010-07-07 11:30:00,49.33,49.46,49.33,49.44,4300.0,42.1679,42.279,42.1679,42.2619,4300.0
2010-07-07 11:40:00,49.4,49.4,49.25,49.28,16300.0,42.2277,42.2277,42.0995,42.1251,16300.0
2010-07-07 11:50:00,49.27,49.31,49.24,49.24,1400.0,42.1166,42.1508,42.0909,42.0909,1400.0
2010-07-07 12:00:00,49.28,49.34,49.27,49.3,1700.0,42.1251,42.1764,42.1166,42.1422,1700.0
2010-07-07 12:10:00,49.34,49.38,49.34,49.35,2300.0,42.1764,42.2106,42.1764,42.185,2300.0
2010-07-07 12:20:00,49.33,49.38,49.32,49.36,2400.0,42.1679,42.2106,42.1593,42.1935,2400.0
2010-07-07 12:30:00,49.41,49.42,49.37,49.39,9100.0,42.2363,42.2448,42.2021,42.2192,9100.0
2010-07-07 12:40:00,49.38,49.4,49.34,49.4,2300.0,42.2106,42.2277,42.1764,42.2277,2300.0
2010-07-07 12:50:00,49.38,49.41,49.35,49.4,2700.0,42.2106,42.2363,42.185,42.2277,2700.0
2010-07-07 13:00:00,49.4,49.43,49.4,49.41,4600.0,42.2277,42.2534,42.2277,42.2363,4600.0
2010-07-07 13:10:00,49.42,49.62,49.42,49.62,18500.0,42.2448,42.4158,42.2448,42.4158,18500.0
2010-07-07 13:20:00,49.58,49.63,49.55,49.63,5400.0,42.3816,42.4243,42.3559,42.4243,5400.0
2010-07-07 13:30:00,49.62,49.62,49.55,49.55,600.0,42.4158,42.4158,42.3559,42.3559,600.0
2010-07-07 13:40:00,49.57,49.64,49.54,49.61,3300.0,42.373,42.4329,42.3474,42.4072,3300.0
2010-07-07 13:50:00,49.64,49.69,49.59,49.65,3000.0,42.4329,42.4756,42.3901,42.4414,3000.0
2010-07-07 14:00:00,49.68,49.7,49.65,49.69,10500.0,42.4671,42.4842,42.4414,42.4756,10500.0
2010-07-07 14:10:00,49.69,49.72,49.69,49.69,4600.0,42.4756,42.5013,42.4756,42.4756,4600.0
2010-07-07 14:20:00,49.68,49.68,49.64,49.65,2000.0,42.4671,42.4671,42.4329,42.4414,2000.0
2010-07-07 14:30:00,49.64,49.65,49.62,49.63,5600.0,42.4329,42.4414,42.4158,42.4243,5600.0
2010-07-07 14:40:00,49.6,49.66,49.6,49.66,2200.0,42.3987,42.45,42.3987,42.45,2200.0
2010-07-07 14:50:00,49.64,49.77,49.63,49.77,6900.0,42.4329,42.544,42.4243,42.544,6900.0
2010-07-07 15:00:00,49.76,49.76,49.66,49.7,4500.0,42.5354,42.5354,42.45,42.4842,4500.0
2010-07-07 15:10:00,49.73,49.85,49.73,49.81,12300.0,42.5098,42.6124,42.5098,42.5782,12300.0
2010-07-07 15:20:00,49.79,49.91,49.79,49.9,4500.0,42.5611,42.6637,42.5611,42.6551,4500.0
2010-07-07 15:30:00,49.91,50.03,49.9,50.01,1800.0,42.6637,42.7662,42.6551,42.7491,1800.0
2010-07-07 15:40:00,49.95,50.11,49.95,50.11,3400.0,42.6979,42.8346,42.6979,42.8346,3400.0
2010-07-07 15:50:00,50.08,50.18,50.08,50.13,8300.0,42.809,42.8945,42.809,42.8517,8300.0
2010-07-08 09:30:00,50.6,50.65,50.45,50.65,7900.0,43.2535,43.2962,43.1253,43.2962,7900.0
2010-07-08 09:40:00,50.61,50.61,50.44,50.44,9100.0,43.262,43.262,43.1167,43.1167,9100.0
2010-07-08 09:50:00,50.44,50.48,50.35,50.42,5700.0,43.1167,43.1509,43.0398,43.0996,5700.0
2010-07-08 10:00:00,50.45,50.48,50.35,50.35,4400.0,43.1253,43.1509,43.0398,43.0398,4400.0
2010-07-08 10:10:00,50.41,50.48,50.37,50.45,8200.0,43.0911,43.1509,43.0569,43.1253,8200.0
2010-07-08 10:20:00,50.47,50.55,50.47,50.54,3700.0,43.1424,43.2107,43.1424,43.2022,3700.0
2010-07-08 10:30:00,50.53,50.55,50.45,50.46,5500.0,43.1937,43.2107,43.1253,43.1338,5500.0
2010-07-08 10:40:00,50.45,50.47,50.38,50.46,4200.0,43.1253,43.1424,43.0654,43.1338,4200.0
2010-07-08 10:50:00,50.44,50.44,50.35,50.37,9400.0,43.1167,43.1167,43.0398,43.0569,9400.0
2010-07-08 11:00:00,50.31,50.31,50.22,50.22,1000.0,43.0056,43.0056,42.9287,42.9287,1000.0
2010-07-08 11:10:00,50.25,50.25,50.21,50.22,1600.0,42.9543,42.9543,42.9201,42.9287,1600.0
2010-07-08 11:20:00,50.27,50.32,50.27,50.31,600.0,42.9714,43.0141,42.9714,43.0056,600.0
2010-07-08 11:30:00,50.22,50.33,50.22,50.26,1100.0,42.9287,43.0227,42.9287,42.9629,1100.0
2010-07-08 11:40:00,50.24,50.24,50.13,50.13,1200.0,42.9458,42.9458,42.8517,42.8517,1200.0
2010-07-08 11:50:00,50.1,50.15,50.06,50.12,1200.0,42.8261,42.8688,42.7919,42.8432,1200.0
2010-07-08 12:00:00,50.12,50.21,50.09,50.21,8400.0,42.8432,42.9201,42.8175,42.9201,8400.0
2010-07-08 12:10:00,50.2,50.22,50.17,50.19,4100.0,42.9116,42.9287,42.8859,42.903,4100.0
2010-07-08 12:20:00,50.22,50.27,50.22,50.25,2900.0,42.9287,42.9714,42.9287,42.9543,2900.0
2010-07-08 12:30:00,50.25,50.25,50.24,50.24,200.0,42.9543,42.9543,42.9458,42.9458,200.0
2010-07-08 12:40:00,50.18,50.18,50.17,50.17,300.0,42.8945,42.8945,42.8859,42.8859,300.0
2010-07-08 12:50:00,50.25,50.26,50.15,50.15,3900.0,42.9543,42.9629,42.8688,42.8688,3900.0
2010-07-08 13:00:00,50.18,50.3,50.16,50.3,3200.0,42.8945,42.997,42.8774,42.997,3200.0
2010-07-08 13:10:00,50.29,50.36,50.28,50.36,4300.0,42.9885,43.0483,42.9799,43.0483,4300.0
2010-07-08 13:20:00,50.4,50.41,50.34,50.34,2200.0,43.0825,43.0911,43.0312,43.0312,2200.0
2010-07-08 13:30:00,50.31,50.36,50.31,50.32,2600.0,43.0056,43.0483,43.0056,43.0141,2600.0
2010-07-08 13:40:00,50.31,50.35,50.31,50.35,400.0,43.0056,43.0398,43.0056,43.0398,400.0
2010-07-08 13:50:00,50.36,50.36,50.21,50.24,2600.0,43.0483,43.0483,42.9201,42.9458,2600.0
2010-07-08 14:00:00,50.23,50.27,50.21,50.22,3100.0,42.9372,42.9714,42.9201,42.9287,3100.0
2010-07-08 14:10:00,50.21,50.21,50.06,50.11,1100.0,42.9201,42.9201,42.7919,42.8346,1100.0
2010-07-08 14:20:00,50.07,50.16,50.06,50.13,5300.0,42.8004,42.8774,42.7919,42.8517,5300.0
2010-07-08 14:30:00,50.16,50.2,50.14,50.16,4900.0,42.8774,42.9116,42.8603,42.8774,4900.0
2010-07-08 14:40:00,50.17,50.26,50.17,50.26,3000.0,42.8859,42.9629,42.8859,42.9629,3000.0
2010-07-08 14:50:00,50.23,50.33,50.23,50.32,13500.0,42.9372,43.0227,42.9372,43.0141,13500.0
2010-07-08 15:00:00,50.32,50.32,50.2,50.22,6800.0,43.0141,43.0141,42.9116,42.9287,6800.0
2010-07-08 15:10:00,50.19,50.33,50.19,50.33,6000.0,42.903,43.0227,42.903,43.0227,6000.0
2010-07-08 15:20:00,50.34,50.42,50.34,50.42,2300.0,43.0312,43.0996,43.0312,43.0996,2300.0
2010-07-08 15:30:00,50.47,50.58,50.47,50.57,5500.0,43.1424,43.2364,43.1424,43.2278,5500.0
2010-07-08 15:40:00,50.59,50.66,50.53,50.54,13700.0,43.2449,43.3048,43.1937,43.2022,13700.0
2010-07-08 15:50:00,50.55,50.61,50.51,50.61,7000.0,43.2107,43.262,43.1766,43.262,7000.0
2010-07-09 09:30:00,50.65,50.7,50.53,50.7,8800.0,43.2962,43.339,43.1937,43.339,8800.0
2010-07-09 09:40:00,50.72,50.76,50.7,50.73,2800.0,43.3561,43.3903,43.339,43.3646,2800.0
2010-07-09 09:50:00,50.65,50.7,50.6,50.7,1300.0,43.2962,43.339,43.2535,43.339,1300.0
2010-07-09 10:00:00,50.68,50.82,50.68,50.76,4600.0,43.3219,43.4415,43.3219,43.3903,4600.0
2010-07-09 10:10:00,50.68,50.8,50.68,50.8,7900.0,43.3219,43.4244,43.3219,43.4244,7900.0
2010-07-09 10:20:00,50.76,50.87,50.76,50.81,1100.0,43.3903,43.4843,43.3903,43.433,1100.0
2010-07-09 10:30:00,50.81,50.91,50.77,50.86,1700.0,43.433,43.5185,43.3988,43.4757,1700.0
2010-07-09 10:40:00,50.87,50.92,50.8,50.81,3700.0,43.4843,43.527,43.4244,43.433,3700.0
2010-07-09 10:50:00,50.82,50.82,50.75,50.77,3300.0,43.4415,43.4415,43.3817,43.3988,3300.0
2010-07-09 11:00:00,50.75,50.83,50.74,50.74,1900.0,43.3817,43.4501,43.3732,43.3732,1900.0
2010-07-09 11:10:00,50.71,50.71,50.64,50.66,3500.0,43.3475,43.3475,43.2877,43.3048,3500.0
2010-07-09 11:20:00,50.68,50.68,50.64,50.64,2000.0,43.3219,43.3219,43.2877,43.2877,2000.0
2010-07-09 11:30:00,50.72,50.76,50.7,50.76,11000.0,43.3561,43.3903,43.339,43.3903,11000.0
2010-07-09 11:40:00,50.75,50.77,50.73,50.73,1500.0,43.3817,43.3988,43.3646,43.3646,1500.0
2010-07-09 11:50:00,50.71,50.74,50.68,50.68,800.0,43.3475,43.3732,43.3219,43.3219,800.0
2010-07-09 12:00:00,50.7,50.71,50.68,50.71,3200.0,43.339,43.3475,43.3219,43.3475,3200.0
2010-07-09 12:10:00,50.75,50.75,50.68,50.68,2300.0,43.3817,43.3817,43.3219,43.3219,2300.0
2010-07-09 12:20:00,50.73,50.75,50.73,50.74,1200.0,43.3646,43.3817,43.3646,43.3732,1200.0
2010-07-09 12:30:00,50.7,50.7,50.63,50.67,800.0,43.339,43.339,43.2791,43.3133,800.0
2010-07-09 12:40:00,50.65,50.7,50.65,50.69,2400.0,43.2962,43.339,43.2962,43.3304,2400.0
2010-07-09 12:50:00,50.71,50.73,50.69,50.73,3900.0,43.3475,43.3646,43.3304,43.3646,3900.0
2010-07-09 13:00:00,50.7,50.76,50.7,50.76,8500.0,43.339,43.3903,43.339,43.3903,8500.0
2010-07-09 13:10:00,50.74,50.74,50.68,50.68,4100.0,43.3732,43.3732,43.3219,43.3219,4100.0
2010-07-09 13:20:00,50.68,50.71,50.64,50.65,14100.0,43.3219,43.3475,43.2877,43.2962,14100.0
2010-07-09 13:30:00,50.66,50.72,50.66,50.71,8300.0,43.3048,43.3561,43.3048,43.3475,8300.0
2010-07-09 13:40:00,50.67,50.71,50.64,50.7,6000.0,43.3133,43.3475,43.2877,43.339,6000.0
2010-07-09 13:50:00,50.71,50.74,50.69,50.73,2900.0,43.3475,43.3732,43.3304,43.3646,2900.0
2010-07-09 14:00:00,50.74,50.75,50.71,50.71,1700.0,43.3732,43.3817,43.3475,43.3475,1700.0
2010-07-09 14:10:00,50.68,50.69,50.65,50.67,3600.0,43.3219,43.3304,43.2962,43.3133,3600.0
2010-07-09 14:20:00,50.67,50.72,50.67,50.7,10800.0,43.3133,43.3561,43.3133,43.339,10800.0
2010-07-09 14:30:00,50.68,50.72,50.67,50.69,12300.0,43.3219,43.3561,43.3133,43.3304,12300.0
2010-07-09 14:40:00,50.71,50.77,50.71,50.74,6200.0,43.3475,43.3988,43.3475,43.3732,6200.0
2010-07-09 14:50:00,50.73,50.89,50.73,50.89,41800.0,43.3646,43.5014,43.3646,43.5014,41800.0
2010-07-09 15:00:00,50.86,50.89,50.84,50.84,21800.0,43.4757,43.5014,43.4586,43.4586,21800.0
2010-07-09 15:10:00,50.89,50.93,50.89,50.9,16800.0,43.5014,43.5356,43.5014,43.5099,16800.0
2010-07-09 15:20:00,50.91,50.93,50.79,50.82,16900.0,43.5185,43.5356,43.4159,43.4415,16900.0
2010-07-09 15:30:00,50.82,50.91,50.79,50.89,10200.0,43.4415,43.5185,43.4159,43.5014,10200.0
2010-07-09 15:40:00,50.89,50.96,50.89,50.91,11100.0,43.5014,43.5612,43.5014,43.5185,11100.0
2010-07-09 15:50:00,50.93,50.97,50.89,50.97,22600.0,43.5356,43.5698,43.5014,43.5698,22600.0
2010-07-12 09:30:00,50.91,51.01,50.83,51.01,6600.0,43.5185,43.604,43.4501,43.604,6600.0
2010-07-12 09:40:00,51.04,51.25,51.04,51.19,3600.0,43.6296,43.8091,43.6296,43.7578,3600.0
2010-07-12 09:50:00,51.18,51.18,51.11,51.13,2000.0,43.7493,43.7493,43.6894,43.7065,2000.0
2010-07-12 10:00:00,51.19,51.19,51.09,51.09,1000.0,43.7578,43.7578,43.6723,43.6723,1000.0
2010-07-12 10:10:00,51.06,51.09,51.03,51.09,1400.0,43.6467,43.6723,43.6211,43.6723,1400.0
2010-07-12 10:20:00,51.08,51.08,50.94,50.94,3000.0,43.6638,43.6638,43.5441,43.5441,3000.0
2010-07-12 10:30:00,50.92,50.99,50.91,50.95,5800.0,43.527,43.5869,43.5185,43.5527,5800.0
2010-07-12 10:40:00,50.97,50.98,50.87,50.88,2600.0,43.5698,43.5783,43.4843,43.4928,2600.0
2010-07-12 10:50:00,50.88,50.88,50.86,50.87,1500.0,43.4928,43.4928,43.4757,43.4843,1500.0
2010-07-12 11:00:00,50.85,50.85,50.69,50.69,1700.0,43.4672,43.4672,43.3304,43.3304,1700.0
2010-07-12 11:10:00,50.72,50.8,50.7,50.8,800.0,43.3561,43.4244,43.339,43.4244,800.0
2010-07-12 11:20:00,50.76,50.79,50.76,50.79,500.0,43.3903,43.4159,43.3903,43.4159,500.0
2010-07-12 11:30:00,50.8,50.8,50.78,50.79,500.0,43.4244,43.4244,43.4074,43.4159,500.0
2010-07-12 11:40:00,50.8,50.81,50.79,50.81,3000.0,43.4244,43.433,43.4159,43.433,3000.0
2010-07-12 11:50:00,50.76,50.8,50.76,50.78,2500.0,43.3903,43.4244,43.3903,43.4074,2500.0
2010-07-12 12:00:00,50.77,50.85,50.77,50.85,2100.0,43.3988,43.4672,43.3988,43.4672,2100.0
2010-07-12 12:10:00,50.9,50.94,50.9,50.94,1600.0,43.5099,43.5441,43.5099,43.5441,1600.0
2010-07-12 12:20:00,50.9,50.9,50.87,50.87,700.0,43.5099,43.5099,43.4843,43.4843,700.0
2010-07-12 12:30:00,50.85,50.91,50.85,50.91,2000.0,43.4672,43.5185,43.4672,43.5185,2000.0
2010-07-12 12:40:00,50.95,50.95,50.88,50.88,4700.0,43.5527,43.5527,43.4928,43.4928,4700.0
2010-07-12 12:50:00,50.88,50.89,50.84,50.84,2100.0,43.4928,43.5014,43.4586,43.4586,2100.0
2010-07-12 13:00:00,50.8,50.85,50.8,50.85,3000.0,43.4244,43.4672,43.4244,43.4672,3000.0
2010-07-12 13:10:00,50.88,50.99,50.88,50.99,6300.0,43.4928,43.5869,43.4928,43.5869,6300.0
2010-07-12 13:20:00,50.98,51.0,50.94,50.99,7000.0,43.5783,43.5954,43.5441,43.5869,7000.0
2010-07-12 13:30:00,50.97,51.03,50.95,50.98,1400.0,43.5698,43.6211,43.5527,43.5783,1400.0
2010-07-12 13:40:00,50.98,50.98,50.92,50.94,2400.0,43.5783,43.5783,43.527,43.5441,2400.0
2010-07-12 13:50:00,50.99,51.05,50.99,51.04,2500.0,43.5869,43.6382,43.5869,43.6296,2500.0
2010-07-12 14:00:00,51.02,51.03,50.97,50.97,1500.0,43.6125,43.6211,43.5698,43.5698,1500.0
2010-07-12 14:10:00,50.97,50.99,50.95,50.95,2100.0,43.5698,43.5869,43.5527,43.5527,2100.0
2010-07-12 14:20:00,50.92,50.95,50.88,50.91,1800.0,43.527,43.5527,43.4928,43.5185,1800.0
2010-07-12 14:30:00,50.89,50.93,50.89,50.93,5200.0,43.5014,43.5356,43.5014,43.5356,5200.0
2010-07-12 14:40:00,50.93,51.02,50.93,50.99,60400.0,43.5356,43.6125,43.5356,43.5869,60400.0
2010-07-12 14:50:00,51.03,51.03,50.93,50.98,4100.0,43.6211,43.6211,43.5356,43.5783,4100.0
2010-07-12 15:00:00,50.98,50.98,50.88,50.9,4700.0,43.5783,43.5783,43.4928,43.5099,4700.0
2010-07-12 15:10:00,50.89,50.99,50.89,50.97,25100.0,43.5014,43.5869,43.5014,43.5698,25100.0
2010-07-12 15:20:00,50.96,51.03,50.96,50.96,38700.0,43.5612,43.6211,43.5612,43.5612,38700.0
2010-07-12 15:30:00,51.02,51.03,50.94,51.02,14600.0,43.6125,43.6211,43.5441,43.6125,14600.0
2010-07-12 15:40:00,51.03,51.07,51.0,51.0,11700.0,43.6211,43.6552,43.5954,43.5954,11700.0
2010-07-12 15:50:00,50.99,51.02,50.96,51.02,17100.0,43.5869,43.6125,43.5612,43.6125,17100.0
2010-07-13 09:30:00,51.55,51.61,51.46,51.55,27700.0,44.0656,44.1168,43.9886,44.0656,27700.0
2010-07-13 09:40:00,51.6,51.62,51.39,51.4,11000.0,44.1083,44.1254,43.9288,43.9373,11000.0
2010-07-13 09:50:00,51.39,51.52,51.39,51.51,7700.0,43.9288,44.0399,43.9288,44.0314,7700.0
2010-07-13 10:00:00,51.56,51.71,51.55,51.62,10000.0,44.0741,44.2023,44.0656,44.1254,10000.0
2010-07-13 10:10:00,51.63,51.63,51.58,51.6,2800.0,44.1339,44.1339,44.0912,44.1083,2800.0
2010-07-13 10:20:00,51.6,51.63,51.57,51.6,17400.0,44.1083,44.1339,44.0827,44.1083,17400.0
2010-07-13 10:30:00,51.59,51.59,51.51,51.53,3100.0,44.0998,44.0998,44.0314,44.0485,3100.0
2010-07-13 10:40:00,51.54,51.54,51.46,51.51,4000.0,44.057,44.057,43.9886,44.0314,4000.0
2010-07-13 10:50:00,51.56,51.58,51.54,51.54,5700.0,44.0741,44.0912,44.057,44.057,5700.0
2010-07-13 11:00:00,51.53,51.65,51.53,51.65,5500.0,44.0485,44.151,44.0485,44.151,5500.0
2010-07-13 11:10:00,51.65,51.67,51.64,51.64,2200.0,44.151,44.1681,44.1425,44.1425,2200.0
2010-07-13 11:20:00,51.64,51.69,51.61,51.68,3400.0,44.1425,44.1852,44.1168,44.1767,3400.0
2010-07-13 11:30:00,51.67,51.86,51.67,51.86,2000.0,44.1681,44.3306,44.1681,44.3306,2000.0
2010-07-13 11:40:00,51.85,51.85,51.8,51.8,3400.0,44.322,44.322,44.2793,44.2793,3400.0
2010-07-13 11:50:00,51.79,51.79,51.71,51.73,4000.0,44.2707,44.2707,44.2023,44.2194,4000.0
2010-07-13 12:00:00,51.75,51.76,51.71,51.75,2500.0,44.2365,44.2451,44.2023,44.2365,2500.0
2010-07-13 12:10:00,51.75,51.77,51.75,51.76,4900.0,44.2365,44.2536,44.2365,44.2451,4900.0
2010-07-13 12:20:00,51.76,51.76,51.71,51.75,1800.0,44.2451,44.2451,44.2023,44.2365,1800.0
2010-07-13 12:30:00,51.83,51.83,51.8,51.82,800.0,44.3049,44.3049,44.2793,44.2964,800.0
2010-07-13 12:40:00,51.79,51.8,51.74,51.75,3100.0,44.2707,44.2793,44.228,44.2365,3100.0
2010-07-13 12:50:00,51.76,51.81,51.74,51.74,3400.0,44.2451,44.2878,44.228,44.228,3400.0
2010-07-13 13:00:00,51.75,51.82,51.75,51.82,1800.0,44.2365,44.2964,44.2365,44.2964,1800.0
2010-07-13 13:10:00,51.77,51.77,51.65,51.68,3700.0,44.2536,44.2536,44.151,44.1767,3700.0
2010-07-13 13:20:00,51.68,51.68,51.61,51.62,3200.0,44.1767,44.1767,44.1168,44.1254,3200.0
2010-07-13 13:30:00,51.66,51.73,51.66,51.73,2900.0,44.1596,44.2194,44.1596,44.2194,2900.0
2010-07-13 13:40:00,51.7,51.72,51.67,51.68,1800.0,44.1938,44.2109,44.1681,44.1767,1800.0
2010-07-13 13:50:00,51.67,51.67,51.62,51.64,3200.0,44.1681,44.1681,44.1254,44.1425,3200.0
2010-07-13 14:00:00,51.68,51.77,51.68,51.75,8500.0,44.1767,44.2536,44.1767,44.2365,8500.0
2010-07-13 14:10:00,51.73,51.81,51.72,51.79,7100.0,44.2194,44.2878,44.2109,44.2707,7100.0
2010-07-13 14:20:00,51.78,51.78,51.71,51.73,6100.0,44.2622,44.2622,44.2023,44.2194,6100.0
2010-07-13 14:30:00,51.73,51.83,51.73,51.83,9800.0,44.2194,44.3049,44.2194,44.3049,9800.0
2010-07-13 14:40:00,51.82,51.84,51.8,51.84,9500.0,44.2964,44.3135,44.2793,44.3135,9500.0
2010-07-13 14:50:00,51.83,51.85,51.8,51.85,5000.0,44.3049,44.322,44.2793,44.322,5000.0
2010-07-13 15:00:00,51.87,51.94,51.87,51.92,10700.0,44.3391,44.3989,44.3391,44.3818,10700.0
2010-07-13 15:10:00,51.89,51.97,51.89,51.95,5500.0,44.3562,44.4246,44.3562,44.4075,5500.0
2010-07-13 15:20:00,51.91,51.95,51.88,51.95,8900.0,44.3733,44.4075,44.3476,44.4075,8900.0
2010-07-13 15:30:00,51.96,51.96,51.89,51.95,18500.0,44.416,44.416,44.3562,44.4075,18500.0
2010-07-13 15:40:00,51.96,52.0,51.92,51.95,14800.0,44.416,44.4502,44.3818,44.4075,14800.0
2010-07-13 15:50:00,51.94,51.95,51.79,51.81,17700.0,44.3989,44.4075,44.2707,44.2878,17700.0
2010-07-14 09:30:00,51.71,51.81,51.66,51.72,25800.0,44.2023,44.2878,44.1596,44.2109,25800.0
2010-07-14 09:40:00,51.72,51.81,51.7,51.79,3900.0,44.2109,44.2878,44.1938,44.2707,3900.0
2010-07-14 09:50:00,51.81,51.81,51.68,51.71,4300.0,44.2878,44.2878,44.1767,44.2023,4300.0
2010-07-14 10:00:00,51.7,51.74,51.6,51.73,2400.0,44.1938,44.228,44.1083,44.2194,2400.0
2010-07-14 10:10:00,51.74,51.82,51.73,51.8,10800.0,44.228,44.2964,44.2194,44.2793,10800.0
2010-07-14 10:20:00,51.82,51.92,51.82,51.88,2500.0,44.2964,44.3818,44.2964,44.3476,2500.0
2010-07-14 10:30:00,51.88,51.93,51.83,51.83,9600.0,44.3476,44.3904,44.3049,44.3049,9600.0
2010-07-14 10:40:00,51.85,51.96,51.85,51.93,3100.0,44.322,44.416,44.322,44.3904,3100.0
2010-07-14 10:50:00,51.89,51.89,51.84,51.89,4400.0,44.3562,44.3562,44.3135,44.3562,4400.0
2010-07-14 11:00:00,51.92,51.98,51.87,51.95,4200.0,44.3818,44.4331,44.3391,44.4075,4200.0
2010-07-14 11:10:00,51.9,52.06,51.9,52.05,2100.0,44.3647,44.5015,44.3647,44.493,2100.0
2010-07-14 11:20:00,52.06,52.06,52.02,52.05,1200.0,44.5015,44.5015,44.4673,44.493,1200.0
2010-07-14 11:30:00,52.06,52.11,52.05,52.1,5000.0,44.5015,44.5443,44.493,44.5357,5000.0
2010-07-14 11:40:00,52.08,52.17,52.07,52.15,9700.0,44.5186,44.5955,44.5101,44.5784,9700.0
2010-07-14 11:50:00,52.15,52.16,52.11,52.11,1900.0,44.5784,44.587,44.5443,44.5443,1900.0
2010-07-14 12:00:00,52.1,52.11,52.06,52.09,8200.0,44.5357,44.5443,44.5015,44.5272,8200.0
2010-07-14 12:10:00,52.11,52.11,52.06,52.1,1400.0,44.5443,44.5443,44.5015,44.5357,1400.0
2010-07-14 12:20:00,52.08,52.11,52.07,52.09,1400.0,44.5186,44.5443,44.5101,44.5272,1400.0
2010-07-14 12:30:00,52.09,52.12,52.09,52.11,900.0,44.5272,44.5528,44.5272,44.5443,900.0
2010-07-14 12:40:00,52.11,52.12,52.08,52.08,3200.0,44.5443,44.5528,44.5186,44.5186,3200.0
2010-07-14 12:50:00,52.09,52.09,52.03,52.03,2800.0,44.5272,44.5272,44.4759,44.4759,2800.0
2010-07-14 13:00:00,52.04,52.04,51.99,52.01,8900.0,44.4844,44.4844,44.4417,44.4588,8900.0
2010-07-14 13:10:00,51.99,52.03,51.99,52.02,1500.0,44.4417,44.4759,44.4417,44.4673,1500.0
2010-07-14 13:20:00,52.06,52.06,52.01,52.02,6000.0,44.5015,44.5015,44.4588,44.4673,6000.0
2010-07-14 13:30:00,52.05,52.07,52.01,52.01,4600.0,44.493,44.5101,44.4588,44.4588,4600.0
2010-07-14 13:40:00,52.0,52.0,51.9,51.9,27000.0,44.4502,44.4502,44.3647,44.3647,27000.0
2010-07-14 13:50:00,51.88,51.88,51.84,51.87,3300.0,44.3476,44.3476,44.3135,44.3391,3300.0
2010-07-14 14:00:00,51.87,51.87,51.72,51.78,8500.0,44.3391,44.3391,44.2109,44.2622,8500.0
2010-07-14 14:10:00,51.76,51.79,51.69,51.71,7500.0,44.2451,44.2707,44.1852,44.2023,7500.0
2010-07-14 14:20:00,51.74,51.74,51.61,51.65,4200.0,44.228,44.228,44.1168,44.151,4200.0
2010-07-14 14:30:00,51.67,51.77,51.64,51.71,5400.0,44.1681,44.2536,44.1425,44.2023,5400.0
2010-07-14 14:40:00,51.72,51.77,51.71,51.76,5900.0,44.2109,44.2536,44.2023,44.2451,5900.0
2010-07-14 14:50:00,51.77,51.82,51.74,51.8,10700.0,44.2536,44.2964,44.228,44.2793,10700.0
2010-07-14 15:00:00,51.82,51.87,51.77,51.79,20200.0,44.2964,44.3391,44.2536,44.2707,20200.0
2010-07-14 15:10:00,51.8,51.88,51.75,51.86,10200.0,44.2793,44.3476,44.2365,44.3306,10200.0
2010-07-14 15:20:00,51.85,51.95,51.85,51.89,7500.0,44.322,44.4075,44.322,44.3562,7500.0
2010-07-14 15:30:00,51.85,51.91,51.83,51.83,5900.0,44.322,44.3733,44.3049,44.3049,5900.0
2010-07-14 15:40:00,51.81,51.84,51.7,51.84,18100.0,44.2878,44.3135,44.1938,44.3135,18100.0
2010-07-14 15:50:00,51.85,51.95,51.82,51.95,17300.0,44.322,44.4075,44.2964,44.4075,17300.0
2010-07-15 09:30:00,51.93,51.93,51.8,51.8,7100.0,44.3904,44.3904,44.2793,44.2793,7100.0
2010-07-15 09:40:00,51.76,51.81,51.71,51.71,600.0,44.2451,44.2878,44.2023,44.2023,600.0
2010-07-15 09:50:00,51.82,51.85,51.8,51.85,8300.0,44.2964,44.322,44.2793,44.322,8300.0
2010-07-15 10:00:00,51.82,51.82,51.5,51.51,12000.0,44.2964,44.2964,44.0228,44.0314,12000.0
2010-07-15 10:10:00,51.5,51.5,51.35,51.35,21300.0,44.0228,44.0228,43.8946,43.8946,21300.0
2010-07-15 10:20:00,51.31,51.41,51.25,51.41,5100.0,43.8604,43.9459,43.8091,43.9459,5100.0
2010-07-15 10:30:00,51.4,51.45,51.36,51.45,1700.0,43.9373,43.9801,43.9031,43.9801,1700.0
2010-07-15 10:40:00,51.43,51.49,51.35,51.49,700.0,43.963,44.0143,43.8946,44.0143,700.0
2010-07-15 10:50:00,51.47,51.48,51.45,51.45,5000.0,43.9972,44.0057,43.9801,43.9801,5000.0
2010-07-15 11:00:00,51.48,51.48,51.39,51.41,4200.0,44.0057,44.0057,43.9288,43.9459,4200.0
2010-07-15 11:10:00,51.41,51.52,51.41,51.5,4400.0,43.9459,44.0399,43.9459,44.0228,4400.0
2010-07-15 11:20:00,51.55,51.58,51.55,51.56,1600.0,44.0656,44.0912,44.0656,44.0741,1600.0
2010-07-15 11:30:00,51.54,51.59,51.52,51.59,1200.0,44.057,44.0998,44.0399,44.0998,1200.0
2010-07-15 11:40:00,51.61,51.61,51.54,51.54,4100.0,44.1168,44.1168,44.057,44.057,4100.0
2010-07-15 11:50:00,51.56,51.59,51.52,51.52,3200.0,44.0741,44.0998,44.0399,44.0399,3200.0
2010-07-15 12:00:00,51.5,51.51,51.47,51.47,4300.0,44.0228,44.0314,43.9972,43.9972,4300.0
2010-07-15 12:10:00,51.47,51.54,51.47,51.49,3600.0,43.9972,44.057,43.9972,44.0143,3600.0
2010-07-15 12:20:00,51.43,51.44,51.43,51.43,1000.0,43.963,43.9715,43.963,43.963,1000.0
2010-07-15 12:30:00,51.41,51.45,51.41,51.45,800.0,43.9459,43.9801,43.9459,43.9801,800.0
2010-07-15 12:40:00,51.42,51.46,51.39,51.46,5200.0,43.9544,43.9886,43.9288,43.9886,5200.0
2010-07-15 12:50:00,51.53,51.53,51.47,51.47,800.0,44.0485,44.0485,43.9972,43.9972,800.0
2010-07-15 13:00:00,51.48,51.57,51.48,51.57,4600.0,44.0057,44.0827,44.0057,44.0827,4600.0
2010-07-15 13:10:00,51.57,51.67,51.55,51.67,2300.0,44.0827,44.1681,44.0656,44.1681,2300.0
2010-07-15 13:20:00,51.69,51.75,51.67,51.7,6900.0,44.1852,44.2365,44.1681,44.1938,6900.0
2010-07-15 13:30:00,51.73,51.75,51.65,51.68,6700.0,44.2194,44.2365,44.151,44.1767,6700.0
2010-07-15 13:40:00,51.68,51.69,51.65,51.69,3500.0,44.1767,44.1852,44.151,44.1852,3500.0
2010-07-15 13:50:00,51.68,51.68,51.65,51.67,2200.0,44.1767,44.1767,44.151,44.1681,2200.0
2010-07-15 14:00:00,51.73,51.73,51.62,51.63,2800.0,44.2194,44.2194,44.1254,44.1339,2800.0
2010-07-15 14:10:00,51.67,51.67,51.65,51.66,500.0,44.1681,44.1681,44.151,44.1596,500.0
2010-07-15 14:20:00,51.74,51.75,51.67,51.75,16900.0,44.228,44.2365,44.1681,44.2365,16900.0
2010-07-15 14:30:00,51.8,51.82,51.71,51.77,17500.0,44.2793,44.2964,44.2023,44.2536,17500.0
2010-07-15 14:40:00,51.76,51.79,51.71,51.79,8900.0,44.2451,44.2707,44.2023,44.2707,8900.0
2010-07-15 14:50:00,51.76,51.78,51.7,51.7,5200.0,44.2451,44.2622,44.1938,44.1938,5200.0
2010-07-15 15:00:00,51.72,51.73,51.6,51.62,8300.0,44.2109,44.2194,44.1083,44.1254,8300.0
2010-07-15 15:10:00,51.57,51.57,51.5,51.54,9100.0,44.0827,44.0827,44.0228,44.057,9100.0
2010-07-15 15:20:00,51.51,51.67,51.49,51.67,10500.0,44.0314,44.1681,44.0143,44.1681,10500.0
2010-07-15 15:30:00,51.72,51.87,51.7,51.82,16700.0,44.2109,44.3391,44.1938,44.2964,16700.0
2010-07-15 15:40:00,51.84,52.02,51.79,51.96,15200.0,44.3135,44.4673,44.2707,44.416,15200.0
2010-07-15 15:50:00,51.98,52.09,51.96,51.97,13400.0,44.4331,44.5272,44.416,44.4246,13400.0
2010-07-16 09:30:00,51.72,51.73,51.6,51.62,10500.0,44.2109,44.2194,44.1083,44.1254,10500.0
2010-07-16 09:40:00,51.67,51.67,51.45,51.45,4500.0,44.1681,44.1681,43.9801,43.9801,4500.0
2010-07-16 09:50:00,51.4,51.43,51.19,51.24,11600.0,43.9373,43.963,43.7578,43.8006,11600.0
2010-07-16 10:00:00,51.25,51.26,51.0,51.04,9900.0,43.8091,43.8177,43.5954,43.6296,9900.0
2010-07-16 10:10:00,51.04,51.13,51.04,51.13,500.0,43.6296,43.7065,43.6296,43.7065,500.0
2010-07-16 10:20:00,51.12,51.17,51.11,51.15,2500.0,43.698,43.7407,43.6894,43.7236,2500.0
2010-07-16 10:30:00,51.1,51.15,51.1,51.15,2900.0,43.6809,43.7236,43.6809,43.7236,2900.0
2010-07-16 10:40:00,51.13,51.22,51.12,51.18,1500.0,43.7065,43.7835,43.698,43.7493,1500.0
2010-07-16 10:50:00,51.22,51.25,51.2,51.21,1500.0,43.7835,43.8091,43.7664,43.7749,1500.0
2010-07-16 11:00:00,51.25,51.25,51.16,51.18,600.0,43.8091,43.8091,43.7322,43.7493,600.0
2010-07-16 11:10:00,51.17,51.17,51.14,51.15,2600.0,43.7407,43.7407,43.7151,43.7236,2600.0
2010-07-16 11:20:00,51.07,51.07,50.99,51.07,4600.0,43.6552,43.6552,43.5869,43.6552,4600.0
2010-07-16 11:30:00,51.04,51.04,50.99,50.99,2700.0,43.6296,43.6296,43.5869,43.5869,2700.0
2010-07-16 11:40:00,51.03,51.06,50.98,51.0,2600.0,43.6211,43.6467,43.5783,43.5954,2600.0
2010-07-16 11:50:00,50.95,50.97,50.91,50.93,4000.0,43.5527,43.5698,43.5185,43.5356,4000.0
2010-07-16 12:00:00,50.9,50.94,50.88,50.93,10900.0,43.5099,43.5441,43.4928,43.5356,10900.0
2010-07-16 12:10:00,50.94,50.98,50.81,50.81,7700.0,43.5441,43.5783,43.433,43.433,7700.0
2010-07-16 12:20:00,50.83,50.89,50.83,50.87,3700.0,43.4501,43.5014,43.4501,43.4843,3700.0
2010-07-16 12:30:00,50.86,50.88,50.84,50.85,1200.0,43.4757,43.4928,43.4586,43.4672,1200.0
2010-07-16 12:40:00,50.87,50.9,50.86,50.9,2400.0,43.4843,43.5099,43.4757,43.5099,2400.0
2010-07-16 12:50:00,50.89,50.89,50.78,50.8,1500.0,43.5014,43.5014,43.4074,43.4244,1500.0
2010-07-16 13:00:00,50.82,50.86,50.77,50.85,9700.0,43.4415,43.4757,43.3988,43.4672,9700.0
2010-07-16 13:10:00,50.81,50.87,50.81,50.86,4200.0,43.433,43.4843,43.433,43.4757,4200.0
2010-07-16 13:20:00,50.85,50.87,50.77,50.78,3600.0,43.4672,43.4843,43.3988,43.4074,3600.0
2010-07-16 13:30:00,50.79,50.9,50.78,50.87,5500.0,43.4159,43.5099,43.4074,43.4843,5500.0
2010-07-16 13:40:00,50.88,50.88,50.72,50.73,1400.0,43.4928,43.4928,43.3561,43.3646,1400.0
2010-07-16 13:50:00,50.78,50.78,50.7,50.71,2000.0,43.4074,43.4074,43.339,43.3475,2000.0
2010-07-16 14:00:00,50.71,50.77,50.71,50.77,1200.0,43.3475,43.3988,43.3475,43.3988,1200.0
2010-07-16 14:10:00,50.8,50.82,50.7,50.7,3600.0,43.4244,43.4415,43.339,43.339,3600.0
2010-07-16 14:20:00,50.71,50.77,50.68,50.74,8100.0,43.3475,43.3988,43.3219,43.3732,8100.0
2010-07-16 14:30:00,50.73,50.77,50.68,50.68,1900.0,43.3646,43.3988,43.3219,43.3219,1900.0
2010-07-16 14:40:00,50.7,50.74,50.68,50.73,1000.0,43.339,43.3732,43.3219,43.3646,1000.0
2010-07-16 14:50:00,50.67,50.73,50.67,50.71,1900.0,43.3133,43.3646,43.3133,43.3475,1900.0
2010-07-16 15:00:00,50.7,50.74,50.67,50.67,8000.0,43.339,43.3732,43.3133,43.3133,8000.0
2010-07-16 15:10:00,50.65,50.66,50.6,50.6,6900.0,43.2962,43.3048,43.2535,43.2535,6900.0
2010-07-16 15:20:00,50.61,50.62,50.49,50.54,8700.0,43.262,43.2706,43.1595,43.2022,8700.0
2010-07-16 15:30:00,50.57,50.69,50.56,50.61,11500.0,43.2278,43.3304,43.2193,43.262,11500.0
2010-07-16 15:40:00,50.61,50.68,50.51,50.51,14900.0,43.262,43.3219,43.1766,43.1766,14900.0
2010-07-16 15:50:00,50.53,50.66,50.51,50.56,15900.0,43.1937,43.3048,43.1766,43.2193,15900.0
2010-07-19 09:30:00,50.74,50.88,50.71,50.8,18500.0,43.3732,43.4928,43.3475,43.4244,18500.0
2010-07-19 09:40:00,50.78,50.96,50.76,50.94,13300.0,43.4074,43.5612,43.3903,43.5441,13300.0
2010-07-19 09:50:00,50.94,50.98,50.88,50.89,4500.0,43.5441,43.5783,43.4928,43.5014,4500.0
2010-07-19 10:00:00,50.85,50.85,50.71,50.71,2300.0,43.4672,43.4672,43.3475,43.3475,2300.0
2010-07-19 10:10:00,50.71,50.71,50.66,50.7,1900.0,43.3475,43.3475,43.3048,43.339,1900.0
2010-07-19 10:20:00,50.68,50.7,50.49,50.5,2400.0,43.3219,43.339,43.1595,43.168,2400.0
2010-07-19 10:30:00,50.49,50.57,50.49,50.49,5300.0,43.1595,43.2278,43.1595,43.1595,5300.0
2010-07-19 10:40:00,50.48,50.53,50.43,50.43,1100.0,43.1509,43.1937,43.1082,43.1082,1100.0
2010-07-19 10:50:00,50.42,50.43,50.38,50.41,1700.0,43.0996,43.1082,43.0654,43.0911,1700.0
2010-07-19 11:00:00,50.5,50.64,50.5,50.62,5200.0,43.168,43.2877,43.168,43.2706,5200.0
2010-07-19 11:10:00,50.61,50.61,50.58,50.61,1300.0,43.262,43.262,43.2364,43.262,1300.0
2010-07-19 11:20:00,50.69,50.73,50.69,50.7,6800.0,43.3304,43.3646,43.3304,43.339,6800.0
2010-07-19 11:30:00,50.68,50.69,50.63,50.63,1600.0,43.3219,43.3304,43.2791,43.2791,1600.0
2010-07-19 11:40:00,50.63,50.63,50.6,50.6,700.0,43.2791,43.2791,43.2535,43.2535,700.0
2010-07-19 11:50:00,50.67,50.7,50.67,50.69,3800.0,43.3133,43.339,43.3133,43.3304,3800.0
2010-07-19 12:00:00,50.71,50.71,50.58,50.61,1200.0,43.3475,43.3475,43.2364,43.262,1200.0
2010-07-19 12:10:00,50.61,50.64,50.57,50.64,2600.0,43.262,43.2877,43.2278,43.2877,2600.0
2010-07-19 12:20:00,50.64,50.71,50.64,50.71,2300.0,43.2877,43.3475,43.2877,43.3475,2300.0
2010-07-19 12:30:00,50.66,50.73,50.66,50.73,600.0,43.3048,43.3646,43.3048,43.3646,600.0
2010-07-19 12:40:00,50.73,50.79,50.73,50.78,4800.0,43.3646,43.4159,43.3646,43.4074,4800.0
2010-07-19 12:50:00,50.78,50.81,50.72,50.72,1500.0,43.4074,43.433,43.3561,43.3561,1500.0
2010-07-19 13:00:00,50.71,50.73,50.71,50.73,200.0,43.3475,43.3646,43.3475,43.3646,200.0
2010-07-19 13:10:00,50.69,50.69,50.62,50.62,3900.0,43.3304,43.3304,43.2706,43.2706,3900.0
2010-07-19 13:20:00,50.59,50.59,50.59,50.59,100.0,43.2449,43.2449,43.2449,43.2449,100.0
2010-07-19 13:30:00,50.65,50.66,50.61,50.63,9000.0,43.2962,43.3048,43.262,43.2791,9000.0
2010-07-19 13:40:00,50.59,50.6,50.58,50.6,500.0,43.2449,43.2535,43.2364,43.2535,500.0
2010-07-19 13:50:00,50.57,50.61,50.56,50.58,3000.0,43.2278,43.262,43.2193,43.2364,3000.0
2010-07-19 14:00:00,50.61,50.66,50.61,50.63,3200.0,43.262,43.3048,43.262,43.2791,3200.0
2010-07-19 14:10:00,50.71,50.77,50.7,50.77,2400.0,43.3475,43.3988,43.339,43.3988,2400.0
2010-07-19 14:20:00,50.75,50.78,50.73,50.76,4100.0,43.3817,43.4074,43.3646,43.3903,4100.0
2010-07-19 14:30:00,50.76,50.81,50.75,50.8,2000.0,43.3903,43.433,43.3817,43.4244,2000.0
2010-07-19 14:40:00,50.78,50.87,50.78,50.86,8800.0,43.4074,43.4843,43.4074,43.4757,8800.0
2010-07-19 14:50:00,50.91,50.93,50.87,50.87,5500.0,43.5185,43.5356,43.4843,43.4843,5500.0
2010-07-19 15:00:00,50.89,50.99,50.89,50.99,2500.0,43.5014,43.5869,43.5014,43.5869,2500.0
2010-07-19 15:10:00,50.98,51.03,50.97,50.99,5900.0,43.5783,43.6211,43.5698,43.5869,5900.0
2010-07-19 15:20:00,50.92,50.94,50.78,50.82,13400.0,43.527,43.5441,43.4074,43.4415,13400.0
2010-07-19 15:30:00,50.8,50.82,50.74,50.76,7400.0,43.4244,43.4415,43.3732,43.3903,7400.0
2010-07-19 15:40:00,50.77,50.86,50.74,50.84,6700.0,43.3988,43.4757,43.3732,43.4586,6700.0
2010-07-19 15:50:00,50.85,50.91,50.8,50.9,7800.0,43.4672,43.5185,43.4244,43.5099,7800.0
2010-07-20 09:30:00,50.29,50.32,50.15,50.17,5600.0,42.9885,43.0141,42.8688,42.8859,5600.0
2010-07-20 09:40:00,50.18,50.34,50.18,50.34,3000.0,42.8945,43.0312,42.8945,43.0312,3000.0
2010-07-20 09:50:00,50.33,50.46,50.33,50.45,1500.0,43.0227,43.1338,43.0227,43.1253,1500.0
2010-07-20 10:00:00,50.43,50.48,50.32,50.37,4600.0,43.1082,43.1509,43.0141,43.0569,4600.0
2010-07-20 10:10:00,50.43,50.44,50.3,50.41,4300.0,43.1082,43.1167,42.997,43.0911,4300.0
2010-07-20 10:20:00,50.48,50.58,50.48,50.54,7700.0,43.1509,43.2364,43.1509,43.2022,7700.0
2010-07-20 10:30:00,50.51,50.6,50.51,50.57,800.0,43.1766,43.2535,43.1766,43.2278,800.0
2010-07-20 10:40:00,50.58,50.65,50.58,50.63,1600.0,43.2364,43.2962,43.2364,43.2791,1600.0
2010-07-20 10:50:00,50.64,50.64,50.56,50.56,2000.0,43.2877,43.2877,43.2193,43.2193,2000.0
2010-07-20 11:00:00,50.58,50.71,50.58,50.71,4100.0,43.2364,43.3475,43.2364,43.3475,4100.0
2010-07-20 11:10:00,50.75,50.83,50.72,50.83,4200.0,43.3817,43.4501,43.3561,43.4501,4200.0
2010-07-20 11:20:00,50.84,50.84,50.81,50.81,1400.0,43.4586,43.4586,43.433,43.433,1400.0
2010-07-20 11:30:00,50.83,50.83,50.77,50.78,1500.0,43.4501,43.4501,43.3988,43.4074,1500.0
2010-07-20 11:40:00,50.75,50.76,50.72,50.76,3800.0,43.3817,43.3903,43.3561,43.3903,3800.0
2010-07-20 11:50:00,50.69,50.73,50.69,50.73,2500.0,43.3304,43.3646,43.3304,43.3646,2500.0
2010-07-20 12:00:00,50.7,50.78,50.66,50.76,1500.0,43.339,43.4074,43.3048,43.3903,1500.0
2010-07-20 12:10:00,50.76,50.76,50.64,50.65,1400.0,43.3903,43.3903,43.2877,43.2962,1400.0
2010-07-20 12:20:00,50.62,50.66,50.62,50.66,1000.0,43.2706,43.3048,43.2706,43.3048,1000.0
2010-07-20 12:30:00,50.68,50.71,50.68,50.71,1400.0,43.3219,43.3475,43.3219,43.3475,1400.0
2010-07-20 12:40:00,50.68,50.76,50.68,50.76,600.0,43.3219,43.3903,43.3219,43.3903,600.0
2010-07-20 12:50:00,50.77,50.78,50.77,50.78,200.0,43.3988,43.4074,43.3988,43.4074,200.0
2010-07-20 13:00:00,50.82,50.86,50.82,50.84,700.0,43.4415,43.4757,43.4415,43.4586,700.0
2010-07-20 13:10:00,50.83,50.84,50.77,50.83,5300.0,43.4501,43.4586,43.3988,43.4501,5300.0
2010-07-20 13:20:00,50.85,50.89,50.84,50.87,5600.0,43.4672,43.5014,43.4586,43.4843,5600.0
2010-07-20 13:30:00,50.94,51.05,50.94,51.03,2200.0,43.5441,43.6382,43.5441,43.6211,2200.0
2010-07-20 13:40:00,51.08,51.11,51.06,51.09,14400.0,43.6638,43.6894,43.6467,43.6723,14400.0
2010-07-20 13:50:00,51.11,51.25,51.11,51.25,1100.0,43.6894,43.8091,43.6894,43.8091,1100.0
2010-07-20 14:00:00,51.3,51.3,51.22,51.23,1300.0,43.8519,43.8519,43.7835,43.792,1300.0
2010-07-20 14:10:00,51.23,51.25,51.19,51.19,3500.0,43.792,43.8091,43.7578,43.7578,3500.0
2010-07-20 14:20:00,51.14,51.17,51.12,51.15,4000.0,43.7151,43.7407,43.698,43.7236,4000.0
2010-07-20 14:30:00,51.22,51.27,51.22,51.22,1700.0,43.7835,43.8262,43.7835,43.7835,1700.0
2010-07-20 14:40:00,51.21,51.28,51.18,51.27,5300.0,43.7749,43.8348,43.7493,43.8262,5300.0
2010-07-20 14:50:00,51.29,51.33,51.22,51.23,15100.0,43.8433,43.8775,43.7835,43.792,15100.0
2010-07-20 15:00:00,51.24,51.34,51.21,51.34,3200.0,43.8006,43.886,43.7749,43.886,3200.0
2010-07-20 15:10:00,51.32,51.46,51.32,51.41,9800.0,43.869,43.9886,43.869,43.9459,9800.0
2010-07-20 15:20:00,51.38,51.55,51.37,51.5,13900.0,43.9202,44.0656,43.9117,44.0228,13900.0
2010-07-20 15:30:00,51.49,51.62,51.49,51.51,5400.0,44.0143,44.1254,44.0143,44.0314,5400.0
2010-07-20 15:40:00,51.51,51.6,51.47,51.6,1900.0,44.0314,44.1083,43.9972,44.1083,1900.0
2010-07-20 15:50:00,51.63,51.63,51.52,51.61,12000.0,44.1339,44.1339,44.0399,44.1168,12000.0
2010-07-21 09:30:00,51.94,51.94,51.66,51.66,26400.0,44.3989,44.3989,44.1596,44.1596,26400.0
2010-07-21 09:40:00,51.62,51.62,51.44,51.44,7600.0,44.1254,44.1254,43.9715,43.9715,7600.0
2010-07-21 09:50:00,51.53,51.53,51.38,51.43,7500.0,44.0485,44.0485,43.9202,43.963,7500.0
2010-07-21 10:00:00,51.4,51.46,51.4,51.42,400.0,43.9373,43.9886,43.9373,43.9544,400.0
2010-07-21 10:10:00,51.46,51.51,51.46,51.51,800.0,43.9886,44.0314,43.9886,44.0314,800.0
2010-07-21 10:20:00,51.52,51.56,51.52,51.54,1100.0,44.0399,44.0741,44.0399,44.057,1100.0
2010-07-21 10:30:00,51.55,51.55,51.48,51.48,1500.0,44.0656,44.0656,44.0057,44.0057,1500.0
2010-07-21 10:40:00,51.45,51.48,51.45,51.45,1100.0,43.9801,44.0057,43.9801,43.9801,1100.0
2010-07-21 10:50:00,51.54,51.56,51.48,51.48,1500.0,44.057,44.0741,44.0057,44.0057,1500.0
2010-07-21 11:00:00,51.48,51.5,51.33,51.33,2800.0,44.0057,44.0228,43.8775,43.8775,2800.0
2010-07-21 11:10:00,51.3,51.33,51.27,51.27,2100.0,43.8519,43.8775,43.8262,43.8262,2100.0
2010-07-21 11:20:00,51.3,51.36,51.3,51.33,1900.0,43.8519,43.9031,43.8519,43.8775,1900.0
2010-07-21 11:30:00,51.32,51.39,51.29,51.39,4000.0,43.869,43.9288,43.8433,43.9288,4000.0
2010-07-21 11:40:00,51.43,51.43,51.37,51.39,1900.0,43.963,43.963,43.9117,43.9288,1900.0
2010-07-21 11:50:00,51.38,51.44,51.38,51.43,4200.0,43.9202,43.9715,43.9202,43.963,4200.0
2010-07-21 12:00:00,51.45,51.52,51.45,51.48,2700.0,43.9801,44.0399,43.9801,44.0057,2700.0
2010-07-21 12:10:00,51.47,51.54,51.47,51.5,4500.0,43.9972,44.057,43.9972,44.0228,4500.0
2010-07-21 12:20:00,51.47,51.53,51.47,51.53,4600.0,43.9972,44.0485,43.9972,44.0485,4600.0
2010-07-21 12:30:00,51.56,51.62,51.56,51.59,3000.0,44.0741,44.1254,44.0741,44.0998,3000.0
2010-07-21 12:40:00,51.59,51.59,51.53,51.56,4700.0,44.0998,44.0998,44.0485,44.0741,4700.0
2010-07-21 12:50:00,51.56,51.56,51.45,51.45,1700.0,44.0741,44.0741,43.9801,43.9801,1700.0
2010-07-21 13:00:00,51.46,51.56,51.46,51.55,1400.0,43.9886,44.0741,43.9886,44.0656,1400.0
2010-07-21 13:10:00,51.55,51.55,51.51,51.54,1100.0,44.0656,44.0656,44.0314,44.057,1100.0
2010-07-21 13:20:00,51.51,51.55,51.49,51.54,5500.0,44.0314,44.0656,44.0143,44.057,5500.0
2010-07-21 13:30:00,51.57,51.61,51.57,51.59,9500.0,44.0827,44.1168,44.0827,44.0998,9500.0
2010-07-21 13:40:00,51.57,51.57,51.5,51.57,3700.0,44.0827,44.0827,44.0228,44.0827,3700.0
2010-07-21 13:50:00,51.57,51.66,51.54,51.54,5400.0,44.0827,44.1596,44.057,44.057,5400.0
2010-07-21 14:00:00,51.55,51.59,51.3,51.3,12500.0,44.0656,44.0998,43.8519,43.8519,12500.0
2010-07-21 14:10:00,51.22,51.24,51.0,51.09,5700.0,43.7835,43.8006,43.5954,43.6723,5700.0
2010-07-21 14:20:00,51.1,51.13,50.99,51.04,2800.0,43.6809,43.7065,43.5869,43.6296,2800.0
2010-07-21 14:30:00,51.05,51.05,50.92,50.98,8500.0,43.6382,43.6382,43.527,43.5783,8500.0
2010-07-21 14:40:00,51.02,51.02,50.94,50.96,3200.0,43.6125,43.6125,43.5441,43.5612,3200.0
2010-07-21 14:50:00,50.99,50.99,50.75,50.75,1400.0,43.5869,43.5869,43.3817,43.3817,1400.0
2010-07-21 15:00:00,50.75,50.9,50.71,50.9,3600.0,43.3817,43.5099,43.3475,43.5099,3600.0
2010-07-21 15:10:00,50.88,50.97,50.82,50.82,6500.0,43.4928,43.5698,43.4415,43.4415,6500.0
2010-07-21 15:20:00,50.81,50.92,50.78,50.85,15200.0,43.433,43.527,43.4074,43.4672,15200.0
2010-07-21 15:30:00,50.82,50.92,50.82,50.87,7600.0,43.4415,43.527,43.4415,43.4843,7600.0
2010-07-21 15:40:00,50.87,50.93,50.79,50.92,7300.0,43.4843,43.5356,43.4159,43.527,7300.0
2010-07-21 15:50:00,50.92,51.0,50.84,50.91,23500.0,43.527,43.5954,43.4586,43.5185,23500.0
2010-07-22 09:30:00,51.55,51.73,51.55,51.7,23000.0,44.0656,44.2194,44.0656,44.1938,23000.0
2010-07-22 09:40:00,51.71,51.83,51.71,51.77,6500.0,44.2023,44.3049,44.2023,44.2536,6500.0
2010-07-22 09:50:00,51.77,51.89,51.77,51.84,5800.0,44.2536,44.3562,44.2536,44.3135,5800.0
2010-07-22 10:00:00,51.87,52.15,51.87,52.03,3700.0,44.3391,44.5784,44.3391,44.4759,3700.0
2010-07-22 10:10:00,52.04,52.11,52.04,52.04,3200.0,44.4844,44.5443,44.4844,44.4844,3200.0
2010-07-22 10:20:00,52.07,52.07,52.01,52.01,500.0,44.5101,44.5101,44.4588,44.4588,500.0
2010-07-22 10:30:00,52.03,52.1,52.01,52.1,12100.0,44.4759,44.5357,44.4588,44.5357,12100.0
2010-07-22 10:40:00,52.15,52.2,52.14,52.14,2600.0,44.5784,44.6212,44.5699,44.5699,2600.0
2010-07-22 10:50:00,52.15,52.24,52.14,52.14,3000.0,44.5784,44.6554,44.5699,44.5699,3000.0
2010-07-22 11:00:00,52.13,52.17,52.13,52.17,500.0,44.5613,44.5955,44.5613,44.5955,500.0
2010-07-22 11:10:00,52.17,52.17,52.17,52.17,0.0,44.5955,44.5955,44.5955,44.5955,0.0
2010-07-22 11:20:00,52.15,52.21,52.15,52.21,1100.0,44.5784,44.6297,44.5784,44.6297,1100.0
2010-07-22 11:30:00,52.18,52.2,52.03,52.03,4000.0,44.6041,44.6212,44.4759,44.4759,4000.0
2010-07-22 11:40:00,52.02,52.07,52.02,52.04,9100.0,44.4673,44.5101,44.4673,44.4844,9100.0
2010-07-22 11:50:00,52.05,52.05,51.96,52.01,13900.0,44.493,44.493,44.416,44.4588,13900.0
2010-07-22 12:00:00,51.98,52.04,51.98,51.99,400.0,44.4331,44.4844,44.4331,44.4417,400.0
2010-07-22 12:10:00,52.01,52.05,52.0,52.05,500.0,44.4588,44.493,44.4502,44.493,500.0
2010-07-22 12:20:00,52.06,52.09,51.99,52.03,2600.0,44.5015,44.5272,44.4417,44.4759,2600.0
2010-07-22 12:30:00,52.05,52.06,52.01,52.02,4900.0,44.493,44.5015,44.4588,44.4673,4900.0
2010-07-22 12:40:00,52.03,52.08,52.03,52.07,1900.0,44.4759,44.5186,44.4759,44.5101,1900.0
2010-07-22 12:50:00,52.06,52.09,52.06,52.09,900.0,44.5015,44.5272,44.5015,44.5272,900.0
2010-07-22 13:00:00,52.09,52.11,52.08,52.08,1700.0,44.5272,44.5443,44.5186,44.5186,1700.0
2010-07-22 13:10:00,52.09,52.19,52.09,52.19,7800.0,44.5272,44.6126,44.5272,44.6126,7800.0
2010-07-22 13:20:00,52.19,52.19,52.13,52.13,400.0,44.6126,44.6126,44.5613,44.5613,400.0
2010-07-22 13:30:00,52.13,52.16,52.12,52.13,4300.0,44.5613,44.587,44.5528,44.5613,4300.0
2010-07-22 13:40:00,52.12,52.14,52.1,52.1,3200.0,44.5528,44.5699,44.5357,44.5357,3200.0
2010-07-22 13:50:00,52.11,52.11,52.08,52.08,300.0,44.5443,44.5443,44.5186,44.5186,300.0
2010-07-22 14:00:00,52.09,52.19,52.09,52.19,2300.0,44.5272,44.6126,44.5272,44.6126,2300.0
2010-07-22 14:10:00,52.17,52.22,52.17,52.22,400.0,44.5955,44.6383,44.5955,44.6383,400.0
2010-07-22 14:20:00,52.18,52.27,52.16,52.25,1400.0,44.6041,44.681,44.587,44.6639,1400.0
2010-07-22 14:30:00,52.28,52.28,52.18,52.19,5800.0,44.6896,44.6896,44.6041,44.6126,5800.0
2010-07-22 14:40:00,52.16,52.19,52.11,52.18,17400.0,44.587,44.6126,44.5443,44.6041,17400.0
2010-07-22 14:50:00,52.19,52.21,52.16,52.2,9200.0,44.6126,44.6297,44.587,44.6212,9200.0
2010-07-22 15:00:00,52.21,52.22,52.12,52.15,4300.0,44.6297,44.6383,44.5528,44.5784,4300.0
2010-07-22 15:10:00,52.14,52.27,52.14,52.25,4400.0,44.5699,44.681,44.5699,44.6639,4400.0
2010-07-22 15:20:00,52.23,52.28,52.19,52.2,14100.0,44.6468,44.6896,44.6126,44.6212,14100.0
2010-07-22 15:30:00,52.21,52.21,51.89,51.94,12500.0,44.6297,44.6297,44.3562,44.3989,12500.0
2010-07-22 15:40:00,51.92,52.08,51.88,52.04,15600.0,44.3818,44.5186,44.3476,44.4844,15600.0
2010-07-22 15:50:00,52.06,52.12,52.0,52.09,12200.0,44.5015,44.5528,44.4502,44.5272,12200.0
2010-07-23 09:30:00,51.91,51.95,51.84,51.91,15000.0,44.3733,44.4075,44.3135,44.3733,15000.0
2010-07-23 09:40:00,52.04,52.11,52.01,52.01,5600.0,44.4844,44.5443,44.4588,44.4588,5600.0
2010-07-23 09:50:00,51.93,51.99,51.87,51.87,3900.0,44.3904,44.4417,44.3391,44.3391,3900.0
2010-07-23 10:00:00,51.79,51.98,51.79,51.95,143200.0,44.2707,44.4331,44.2707,44.4075,143200.0
2010-07-23 10:10:00,51.92,52.04,51.91,52.02,9500.0,44.3818,44.4844,44.3733,44.4673,9500.0
2010-07-23 10:20:00,52.02,52.13,51.98,52.13,2300.0,44.4673,44.5613,44.4331,44.5613,2300.0
2010-07-23 10:30:00,52.16,52.21,52.16,52.2,2400.0,44.587,44.6297,44.587,44.6212,2400.0
2010-07-23 10:40:00,52.19,52.24,52.19,52.19,5100.0,44.6126,44.6554,44.6126,44.6126,5100.0
2010-07-23 10:50:00,52.17,52.17,52.12,52.13,1700.0,44.5955,44.5955,44.5528,44.5613,1700.0
2010-07-23 11:00:00,52.11,52.16,52.11,52.14,3100.0,44.5443,44.587,44.5443,44.5699,3100.0
2010-07-23 11:10:00,52.08,52.09,52.07,52.09,2900.0,44.5186,44.5272,44.5101,44.5272,2900.0
2010-07-23 11:20:00,52.05,52.09,52.01,52.06,4600.0,44.493,44.5272,44.4588,44.5015,4600.0
2010-07-23 11:30:00,52.12,52.13,52.09,52.12,7500.0,44.5528,44.5613,44.5272,44.5528,7500.0
2010-07-23 11:40:00,52.1,52.1,52.0,52.1,8500.0,44.5357,44.5357,44.4502,44.5357,8500.0
2010-07-23 11:50:00,52.16,52.21,52.09,52.12,3300.0,44.587,44.6297,44.5272,44.5528,3300.0
2010-07-23 12:00:00,52.18,52.26,52.03,52.03,10200.0,44.6041,44.6725,44.4759,44.4759,10200.0
2010-07-23 12:10:00,51.99,52.11,51.93,52.11,7000.0,44.4417,44.5443,44.3904,44.5443,7000.0
2010-07-23 12:20:00,52.1,52.12,52.05,52.09,6100.0,44.5357,44.5528,44.493,44.5272,6100.0
2010-07-23 12:30:00,52.12,52.12,52.0,52.02,20100.0,44.5528,44.5528,44.4502,44.4673,20100.0
2010-07-23 12:40:00,52.02,52.02,51.92,51.98,4300.0,44.4673,44.4673,44.3818,44.4331,4300.0
2010-07-23 12:50:00,52.03,52.08,52.03,52.08,6000.0,44.4759,44.5186,44.4759,44.5186,6000.0
2010-07-23 13:00:00,52.09,52.09,52.03,52.04,1400.0,44.5272,44.5272,44.4759,44.4844,1400.0
2010-07-23 13:10:00,52.06,52.24,52.06,52.24,3800.0,44.5015,44.6554,44.5015,44.6554,3800.0
2010-07-23 13:20:00,52.19,52.43,52.19,52.43,9000.0,44.6126,44.8178,44.6126,44.8178,9000.0
2010-07-23 13:30:00,52.45,52.46,52.45,52.46,1800.0,44.8349,44.8434,44.8349,44.8434,1800.0
2010-07-23 13:40:00,52.41,52.42,52.38,52.4,6700.0,44.8007,44.8092,44.7751,44.7921,6700.0
2010-07-23 13:50:00,52.42,52.48,52.42,52.48,1000.0,44.8092,44.8605,44.8092,44.8605,1000.0
2010-07-23 14:00:00,52.44,52.57,52.44,52.57,1300.0,44.8263,44.9375,44.8263,44.9375,1300.0
2010-07-23 14:10:00,52.55,52.55,52.5,52.5,600.0,44.9204,44.9204,44.8776,44.8776,600.0
2010-07-23 14:20:00,52.48,52.48,52.38,52.39,3300.0,44.8605,44.8605,44.7751,44.7836,3300.0
2010-07-23 14:30:00,52.44,52.47,52.41,52.43,2500.0,44.8263,44.852,44.8007,44.8178,2500.0
2010-07-23 14:40:00,52.46,52.49,52.44,52.45,1900.0,44.8434,44.8691,44.8263,44.8349,1900.0
2010-07-23 14:50:00,52.5,52.58,52.5,52.52,1200.0,44.8776,44.946,44.8776,44.8947,1200.0
2010-07-23 15:00:00,52.53,52.53,52.46,52.53,13500.0,44.9033,44.9033,44.8434,44.9033,13500.0
2010-07-23 15:10:00,52.53,52.53,52.42,52.49,25900.0,44.9033,44.9033,44.8092,44.8691,25900.0
2010-07-23 15:20:00,52.51,52.52,52.42,52.47,4800.0,44.8862,44.8947,44.8092,44.852,4800.0
2010-07-23 15:30:00,52.47,52.55,52.39,52.4,9700.0,44.852,44.9204,44.7836,44.7921,9700.0
2010-07-23 15:40:00,52.43,52.47,52.3,52.44,7600.0,44.8178,44.852,44.7067,44.8263,7600.0
2010-07-23 15:50:00,52.45,52.55,52.44,52.53,6600.0,44.8349,44.9204,44.8263,44.9033,6600.0
2010-07-26 09:30:00,52.68,52.68,52.51,52.51,31200.0,45.0315,45.0315,44.8862,44.8862,31200.0
2010-07-26 09:40:00,52.51,52.57,52.45,52.54,7100.0,44.8862,44.9375,44.8349,44.9118,7100.0
2010-07-26 09:50:00,52.56,52.62,52.48,52.55,49700.0,44.9289,44.9802,44.8605,44.9204,49700.0
2010-07-26 10:00:00,52.56,52.81,52.56,52.79,29900.0,44.9289,45.1426,44.9289,45.1255,29900.0
2010-07-26 10:10:00,52.8,52.87,52.79,52.83,2600.0,45.1341,45.1939,45.1255,45.1597,2600.0
2010-07-26 10:20:00,52.8,52.8,52.73,52.74,2100.0,45.1341,45.1341,45.0742,45.0828,2100.0
2010-07-26 10:30:00,52.71,52.76,52.65,52.76,36500.0,45.0571,45.0999,45.0059,45.0999,36500.0
2010-07-26 10:40:00,52.77,52.77,52.71,52.76,1500.0,45.1084,45.1084,45.0571,45.0999,1500.0
2010-07-26 10:50:00,52.76,52.78,52.7,52.78,2600.0,45.0999,45.117,45.0486,45.117,2600.0
2010-07-26 11:00:00,52.79,52.81,52.74,52.76,2800.0,45.1255,45.1426,45.0828,45.0999,2800.0
2010-07-26 11:10:00,52.77,52.91,52.77,52.9,10900.0,45.1084,45.2281,45.1084,45.2196,10900.0
2010-07-26 11:20:00,52.9,52.91,52.86,52.91,5100.0,45.2196,45.2281,45.1854,45.2281,5100.0
2010-07-26 11:30:00,52.9,52.92,52.88,52.91,10500.0,45.2196,45.2367,45.2025,45.2281,10500.0
2010-07-26 11:40:00,52.9,52.94,52.89,52.93,5900.0,45.2196,45.2537,45.211,45.2452,5900.0
2010-07-26 11:50:00,52.94,52.95,52.88,52.88,27300.0,45.2537,45.2623,45.2025,45.2025,27300.0
2010-07-26 12:00:00,52.9,52.93,52.88,52.93,3000.0,45.2196,45.2452,45.2025,45.2452,3000.0
2010-07-26 12:10:00,52.93,52.93,52.85,52.87,8100.0,45.2452,45.2452,45.1768,45.1939,8100.0
2010-07-26 12:20:00,52.88,52.92,52.88,52.92,4200.0,45.2025,45.2367,45.2025,45.2367,4200.0
2010-07-26 12:30:00,52.9,52.9,52.86,52.9,2300.0,45.2196,45.2196,45.1854,45.2196,2300.0
2010-07-26 12:40:00,52.88,52.88,52.82,52.85,5700.0,45.2025,45.2025,45.1512,45.1768,5700.0
2010-07-26 12:50:00,52.85,52.88,52.82,52.87,6100.0,45.1768,45.2025,45.1512,45.1939,6100.0
2010-07-26 13:00:00,52.87,52.87,52.84,52.84,4600.0,45.1939,45.1939,45.1683,45.1683,4600.0
2010-07-26 13:10:00,52.85,52.85,52.83,52.84,28400.0,45.1768,45.1768,45.1597,45.1683,28400.0
2010-07-26 13:20:00,52.84,52.87,52.82,52.87,7800.0,45.1683,45.1939,45.1512,45.1939,7800.0
2010-07-26 13:30:00,52.88,52.9,52.83,52.83,5700.0,45.2025,45.2196,45.1597,45.1597,5700.0
2010-07-26 13:40:00,52.86,52.92,52.86,52.88,1800.0,45.1854,45.2367,45.1854,45.2025,1800.0
2010-07-26 13:50:00,52.88,52.91,52.87,52.91,900.0,45.2025,45.2281,45.1939,45.2281,900.0
2010-07-26 14:00:00,52.87,52.89,52.86,52.86,5400.0,45.1939,45.211,45.1854,45.1854,5400.0
2010-07-26 14:10:00,52.87,52.89,52.87,52.88,17600.0,45.1939,45.211,45.1939,45.2025,17600.0
2010-07-26 14:20:00,52.88,52.88,52.78,52.8,8700.0,45.2025,45.2025,45.117,45.1341,8700.0
2010-07-26 14:30:00,52.78,52.79,52.7,52.7,6400.0,45.117,45.1255,45.0486,45.0486,6400.0
2010-07-26 14:40:00,52.71,52.77,52.71,52.76,6100.0,45.0571,45.1084,45.0571,45.0999,6100.0
2010-07-26 14:50:00,52.77,52.77,52.71,52.76,12500.0,45.1084,45.1084,45.0571,45.0999,12500.0
2010-07-26 15:00:00,52.8,52.86,52.76,52.86,4100.0,45.1341,45.1854,45.0999,45.1854,4100.0
2010-07-26 15:10:00,52.85,52.87,52.82,52.85,3400.0,45.1768,45.1939,45.1512,45.1768,3400.0
2010-07-26 15:20:00,52.85,52.97,52.85,52.94,8400.0,45.1768,45.2794,45.1768,45.2537,8400.0
2010-07-26 15:30:00,52.94,52.94,52.89,52.92,8500.0,45.2537,45.2537,45.211,45.2367,8500.0
2010-07-26 15:40:00,52.92,53.0,52.92,52.98,6100.0,45.2367,45.305,45.2367,45.2879,6100.0
2010-07-26 15:50:00,53.01,53.03,52.98,53.03,11200.0,45.3136,45.3307,45.2879,45.3307,11200.0
2010-07-27 09:30:00,53.27,53.36,53.16,53.25,23200.0,45.5358,45.6128,45.4418,45.5187,23200.0
2010-07-27 09:40:00,53.22,53.23,53.0,53.0,21500.0,45.4931,45.5016,45.305,45.305,21500.0
2010-07-27 09:50:00,53.02,53.06,52.97,52.97,5300.0,45.3221,45.3563,45.2794,45.2794,5300.0
2010-07-27 10:00:00,52.99,53.15,52.87,52.87,8800.0,45.2965,45.4333,45.1939,45.1939,8800.0
2010-07-27 10:10:00,52.84,52.88,52.8,52.85,6700.0,45.1683,45.2025,45.1341,45.1768,6700.0
2010-07-27 10:20:00,52.94,52.96,52.89,52.95,4700.0,45.2537,45.2708,45.211,45.2623,4700.0
2010-07-27 10:30:00,52.94,52.99,52.9,52.9,11900.0,45.2537,45.2965,45.2196,45.2196,11900.0
2010-07-27 10:40:00,52.91,52.92,52.82,52.84,5100.0,45.2281,45.2367,45.1512,45.1683,5100.0
2010-07-27 10:50:00,52.85,52.91,52.83,52.84,14500.0,45.1768,45.2281,45.1597,45.1683,14500.0
2010-07-27 11:00:00,52.75,52.76,52.73,52.74,3400.0,45.0913,45.0999,45.0742,45.0828,3400.0
2010-07-27 11:10:00,52.72,52.72,52.66,52.66,5300.0,45.0657,45.0657,45.0144,45.0144,5300.0
2010-07-27 11:20:00,52.61,52.69,52.61,52.69,5600.0,44.9717,45.04,44.9717,45.04,5600.0
2010-07-27 11:30:00,52.72,52.79,52.7,52.79,12400.0,45.0657,45.1255,45.0486,45.1255,12400.0
2010-07-27 11:40:00,52.79,52.8,52.75,52.75,4500.0,45.1255,45.1341,45.0913,45.0913,4500.0
2010-07-27 11:50:00,52.75,52.78,52.74,52.75,3400.0,45.0913,45.117,45.0828,45.0913,3400.0
2010-07-27 12:00:00,52.8,52.8,52.78,52.8,800.0,45.1341,45.1341,45.117,45.1341,800.0
2010-07-27 12:10:00,52.81,52.89,52.81,52.89,2500.0,45.1426,45.211,45.1426,45.211,2500.0
2010-07-27 12:20:00,52.86,52.89,52.85,52.86,7900.0,45.1854,45.211,45.1768,45.1854,7900.0
2010-07-27 12:30:00,52.84,52.84,52.81,52.81,900.0,45.1683,45.1683,45.1426,45.1426,900.0
2010-07-27 12:40:00,52.86,52.88,52.78,52.78,3400.0,45.1854,45.2025,45.117,45.117,3400.0
2010-07-27 12:50:00,52.79,52.79,52.74,52.76,1400.0,45.1255,45.1255,45.0828,45.0999,1400.0
2010-07-27 13:00:00,52.75,52.79,52.73,52.75,2000.0,45.0913,45.1255,45.0742,45.0913,2000.0
2010-07-27 13:10:00,52.76,52.79,52.73,52.74,7400.0,45.0999,45.1255,45.0742,45.0828,7400.0
2010-07-27 13:20:00,52.72,52.77,52.65,52.65,5600.0,45.0657,45.1084,45.0059,45.0059,5600.0
2010-07-27 13:30:00,52.66,52.68,52.63,52.65,15200.0,45.0144,45.0315,44.9888,45.0059,15200.0
2010-07-27 13:40:00,52.66,52.81,52.63,52.81,6100.0,45.0144,45.1426,44.9888,45.1426,6100.0
2010-07-27 13:50:00,52.78,52.82,52.75,52.79,12800.0,45.117,45.1512,45.0913,45.1255,12800.0
2010-07-27 14:00:00,52.75,52.83,52.73,52.83,5800.0,45.0913,45.1597,45.0742,45.1597,5800.0
2010-07-27 14:10:00,52.8,52.89,52.74,52.88,7300.0,45.1341,45.211,45.0828,45.2025,7300.0
2010-07-27 14:20:00,52.89,52.89,52.83,52.83,4500.0,45.211,45.211,45.1597,45.1597,4500.0
2010-07-27 14:30:00,52.86,52.86,52.79,52.8,5800.0,45.1854,45.1854,45.1255,45.1341,5800.0
2010-07-27 14:40:00,52.81,52.83,52.76,52.82,9600.0,45.1426,45.1597,45.0999,45.1512,9600.0
2010-07-27 14:50:00,52.82,52.82,52.7,52.76,29800.0,45.1512,45.1512,45.0486,45.0999,29800.0
2010-07-27 15:00:00,52.77,52.83,52.77,52.83,14900.0,45.1084,45.1597,45.1084,45.1597,14900.0
2010-07-27 15:10:00,52.84,52.87,52.76,52.86,18000.0,45.1683,45.1939,45.0999,45.1854,18000.0
2010-07-27 15:20:00,52.87,52.93,52.86,52.93,13800.0,45.1939,45.2452,45.1854,45.2452,13800.0
2010-07-27 15:30:00,52.9,52.9,52.82,52.82,6400.0,45.2196,45.2196,45.1512,45.1512,6400.0
2010-07-27 15:40:00,52.85,52.88,52.78,52.82,20400.0,45.1768,45.2025,45.117,45.1512,20400.0
2010-07-27 15:50:00,52.81,52.86,52.77,52.83,13400.0,45.1426,45.1854,45.1084,45.1597,13400.0
2010-07-28 09:30:00,52.65,52.92,52.65,52.87,32600.0,45.0059,45.2367,45.0059,45.1939,32600.0
2010-07-28 09:40:00,52.82,52.82,52.73,52.81,4400.0,45.1512,45.1512,45.0742,45.1426,4400.0
2010-07-28 09:50:00,52.75,52.8,52.71,52.8,4200.0,45.0913,45.1341,45.0571,45.1341,4200.0
2010-07-28 10:00:00,52.82,52.87,52.7,52.7,9200.0,45.1512,45.1939,45.0486,45.0486,9200.0
2010-07-28 10:10:00,52.65,52.69,52.64,52.67,1400.0,45.0059,45.04,44.9973,45.0229,1400.0
2010-07-28 10:20:00,52.65,52.65,52.58,52.62,4300.0,45.0059,45.0059,44.946,44.9802,4300.0
2010-07-28 10:30:00,52.61,52.64,52.56,52.64,2900.0,44.9717,44.9973,44.9289,44.9973,2900.0
2010-07-28 10:40:00,52.63,52.74,52.63,52.72,1000.0,44.9888,45.0828,44.9888,45.0657,1000.0
2010-07-28 10:50:00,52.66,52.69,52.64,52.69,1300.0,45.0144,45.04,44.9973,45.04,1300.0
2010-07-28 11:00:00,52.68,52.69,52.6,52.6,1700.0,45.0315,45.04,44.9631,44.9631,1700.0
2010-07-28 11:10:00,52.59,52.67,52.58,52.58,4300.0,44.9546,45.0229,44.946,44.946,4300.0
2010-07-28 11:20:00,52.63,52.67,52.61,52.65,2700.0,44.9888,45.0229,44.9717,45.0059,2700.0
2010-07-28 11:30:00,52.62,52.71,52.62,52.71,1800.0,44.9802,45.0571,44.9802,45.0571,1800.0
2010-07-28 11:40:00,52.68,52.69,52.63,52.65,800.0,45.0315,45.04,44.9888,45.0059,800.0
2010-07-28 11:50:00,52.62,52.63,52.6,52.63,1500.0,44.9802,44.9888,44.9631,44.9888,1500.0
2010-07-28 12:00:00,52.64,52.65,52.61,52.65,1500.0,44.9973,45.0059,44.9717,45.0059,1500.0
2010-07-28 12:10:00,52.64,52.7,52.64,52.7,1100.0,44.9973,45.0486,44.9973,45.0486,1100.0
2010-07-28 12:20:00,52.71,52.71,52.68,52.68,900.0,45.0571,45.0571,45.0315,45.0315,900.0
2010-07-28 12:30:00,52.64,52.68,52.64,52.68,3300.0,44.9973,45.0315,44.9973,45.0315,3300.0
2010-07-28 12:40:00,52.68,52.71,52.68,52.7,4200.0,45.0315,45.0571,45.0315,45.0486,4200.0
2010-07-28 12:50:00,52.64,52.73,52.64,52.73,1800.0,44.9973,45.0742,44.9973,45.0742,1800.0
2010-07-28 13:00:00,52.76,52.77,52.72,52.73,1000.0,45.0999,45.1084,45.0657,45.0742,1000.0
2010-07-28 13:10:00,52.74,52.76,52.74,52.74,6000.0,45.0828,45.0999,45.0828,45.0828,6000.0
2010-07-28 13:20:00,52.71,52.71,52.65,52.66,5000.0,45.0571,45.0571,45.0059,45.0144,5000.0
2010-07-28 13:30:00,52.65,52.67,52.62,52.67,1200.0,45.0059,45.0229,44.9802,45.0229,1200.0
2010-07-28 13:40:00,52.6,52.65,52.58,52.62,12100.0,44.9631,45.0059,44.946,44.9802,12100.0
2010-07-28 13:50:00,52.63,52.66,52.62,52.64,4500.0,44.9888,45.0144,44.9802,44.9973,4500.0
2010-07-28 14:00:00,52.63,52.69,52.58,52.67,7200.0,44.9888,45.04,44.946,45.0229,7200.0
2010-07-28 14:10:00,52.67,52.69,52.53,52.53,3800.0,45.0229,45.04,44.9033,44.9033,3800.0
2010-07-28 14:20:00,52.51,52.55,52.48,52.55,4200.0,44.8862,44.9204,44.8605,44.9204,4200.0
2010-07-28 14:30:00,52.53,52.57,52.53,52.54,7900.0,44.9033,44.9375,44.9033,44.9118,7900.0
2010-07-28 14:40:00,52.54,52.55,52.46,52.47,10900.0,44.9118,44.9204,44.8434,44.852,10900.0
2010-07-28 14:50:00,52.46,52.53,52.46,52.47,10700.0,44.8434,44.9033,44.8434,44.852,10700.0
2010-07-28 15:00:00,52.48,52.49,52.36,52.36,3500.0,44.8605,44.8691,44.758,44.758,3500.0
2010-07-28 15:10:00,52.36,52.38,52.3,52.34,7800.0,44.758,44.7751,44.7067,44.7409,7800.0
2010-07-28 15:20:00,52.34,52.41,52.31,52.41,12300.0,44.7409,44.8007,44.7152,44.8007,12300.0
2010-07-28 15:30:00,52.43,52.5,52.43,52.46,6600.0,44.8178,44.8776,44.8178,44.8434,6600.0
2010-07-28 15:40:00,52.43,52.52,52.43,52.52,3000.0,44.8178,44.8947,44.8178,44.8947,3000.0
2010-07-28 15:50:00,52.51,52.51,52.43,52.46,8500.0,44.8862,44.8862,44.8178,44.8434,8500.0
2010-07-29 09:30:00,52.76,52.93,52.76,52.9,13500.0,45.0999,45.2452,45.0999,45.2196,13500.0
2010-07-29 09:40:00,52.89,52.9,52.77,52.77,12200.0,45.211,45.2196,45.1084,45.1084,12200.0
2010-07-29 09:50:00,52.78,52.78,52.68,52.68,4900.0,45.117,45.117,45.0315,45.0315,4900.0
2010-07-29 10:00:00,52.7,52.7,52.59,52.59,1900.0,45.0486,45.0486,44.9546,44.9546,1900.0
2010-07-29 10:10:00,52.63,52.7,52.63,52.7,3000.0,44.9888,45.0486,44.9888,45.0486,3000.0
2010-07-29 10:20:00,52.65,52.65,52.55,52.55,2800.0,45.0059,45.0059,44.9204,44.9204,2800.0
2010-07-29 10:30:00,52.5,52.59,52.5,52.56,1600.0,44.8776,44.9546,44.8776,44.9289,1600.0
2010-07-29 10:40:00,52.52,52.52,52.45,52.5,1600.0,44.8947,44.8947,44.8349,44.8776,1600.0
2010-07-29 10:50:00,52.56,52.58,52.54,52.55,4000.0,44.9289,44.946,44.9118,44.9204,4000.0
2010-07-29 11:00:00,52.53,52.53,52.37,52.38,11000.0,44.9033,44.9033,44.7665,44.7751,11000.0
2010-07-29 11:10:00,52.35,52.41,52.21,52.21,3200.0,44.7494,44.8007,44.6297,44.6297,3200.0
2010-07-29 11:20:00,52.21,52.21,52.06,52.08,2000.0,44.6297,44.6297,44.5015,44.5186,2000.0
2010-07-29 11:30:00,52.03,52.03,51.9,52.0,3000.0,44.4759,44.4759,44.3647,44.4502,3000.0
2010-07-29 11:40:00,52.03,52.03,51.96,51.96,1600.0,44.4759,44.4759,44.416,44.416,1600.0
2010-07-29 11:50:00,52.01,52.04,51.9,51.92,3300.0,44.4588,44.4844,44.3647,44.3818,3300.0
2010-07-29 12:00:00,51.85,51.89,51.74,51.85,2900.0,44.322,44.3562,44.228,44.322,2900.0
2010-07-29 12:10:00,51.84,51.95,51.84,51.95,2500.0,44.3135,44.4075,44.3135,44.4075,2500.0
2010-07-29 12:20:00,51.94,51.94,51.91,51.94,5000.0,44.3989,44.3989,44.3733,44.3989,5000.0
2010-07-29 12:30:00,51.95,51.96,51.84,51.85,39600.0,44.4075,44.416,44.3135,44.322,39600.0
2010-07-29 12:40:00,51.84,51.9,51.83,51.83,2500.0,44.3135,44.3647,44.3049,44.3049,2500.0
2010-07-29 12:50:00,51.81,51.99,51.79,51.99,6100.0,44.2878,44.4417,44.2707,44.4417,6100.0
2010-07-29 13:00:00,51.98,52.06,51.98,52.06,1500.0,44.4331,44.5015,44.4331,44.5015,1500.0
2010-07-29 13:10:00,52.07,52.13,52.03,52.1,6600.0,44.5101,44.5613,44.4759,44.5357,6600.0
2010-07-29 13:20:00,52.12,52.14,52.04,52.14,2200.0,44.5528,44.5699,44.4844,44.5699,2200.0
2010-07-29 13:30:00,52.13,52.22,52.13,52.22,8000.0,44.5613,44.6383,44.5613,44.6383,8000.0
2010-07-29 13:40:00,52.2,52.26,52.2,52.25,1000.0,44.6212,44.6725,44.6212,44.6639,1000.0
2010-07-29 13:50:00,52.28,52.28,52.2,52.22,7400.0,44.6896,44.6896,44.6212,44.6383,7400.0
2010-07-29 14:00:00,52.22,52.23,52.12,52.12,3700.0,44.6383,44.6468,44.5528,44.5528,3700.0
2010-07-29 14:10:00,52.1,52.18,52.09,52.17,1900.0,44.5357,44.6041,44.5272,44.5955,1900.0
2010-07-29 14:20:00,52.21,52.28,52.21,52.28,5600.0,44.6297,44.6896,44.6297,44.6896,5600.0
2010-07-29 14:30:00,52.34,52.37,52.25,52.37,6100.0,44.7409,44.7665,44.6639,44.7665,6100.0
2010-07-29 14:40:00,52.38,52.48,52.38,52.48,6400.0,44.7751,44.8605,44.7751,44.8605,6400.0
2010-07-29 14:50:00,52.46,52.46,52.38,52.42,1600.0,44.8434,44.8434,44.7751,44.8092,1600.0
2010-07-29 15:00:00,52.43,52.43,52.37,52.38,4700.0,44.8178,44.8178,44.7665,44.7751,4700.0
2010-07-29 15:10:00,52.39,52.52,52.39,52.48,2300.0,44.7836,44.8947,44.7836,44.8605,2300.0
2010-07-29 15:20:00,52.51,52.51,52.47,52.48,6700.0,44.8862,44.8862,44.852,44.8605,6700.0
2010-07-29 15:30:00,52.43,52.44,52.36,52.41,3500.0,44.8178,44.8263,44.758,44.8007,3500.0
2010-07-29 15:40:00,52.36,52.36,52.21,52.23,7100.0,44.758,44.758,44.6297,44.6468,7100.0
2010-07-29 15:50:00,52.23,52.29,52.19,52.22,9800.0,44.6468,44.6981,44.6126,44.6383,9800.0
2010-07-30 09:30:00,51.7,51.75,51.61,51.61,11600.0,44.1938,44.2365,44.1168,44.1168,11600.0
2010-07-30 09:40:00,51.54,51.85,51.54,51.76,25900.0,44.057,44.322,44.057,44.2451,25900.0
2010-07-30 09:50:00,51.74,51.9,51.73,51.85,5300.0,44.228,44.3647,44.2194,44.322,5300.0
2010-07-30 10:00:00,51.84,52.09,51.84,52.06,1900.0,44.3135,44.5272,44.3135,44.5015,1900.0
2010-07-30 10:10:00,52.0,52.04,51.92,51.92,5900.0,44.4502,44.4844,44.3818,44.3818,5900.0
2010-07-30 10:20:00,51.93,52.03,51.93,52.03,5100.0,44.3904,44.4759,44.3904,44.4759,5100.0
2010-07-30 10:30:00,52.14,52.15,52.08,52.14,1300.0,44.5699,44.5784,44.5186,44.5699,1300.0
2010-07-30 10:40:00,52.14,52.34,52.14,52.3,4000.0,44.5699,44.7409,44.5699,44.7067,4000.0
2010-07-30 10:50:00,52.31,52.31,52.17,52.21,11600.0,44.7152,44.7152,44.5955,44.6297,11600.0
2010-07-30 11:00:00,52.2,52.29,52.19,52.28,2600.0,44.6212,44.6981,44.6126,44.6896,2600.0
2010-07-30 11:10:00,52.23,52.25,52.18,52.21,3100.0,44.6468,44.6639,44.6041,44.6297,3100.0
2010-07-30 11:20:00,52.18,52.2,52.1,52.11,4400.0,44.6041,44.6212,44.5357,44.5443,4400.0
2010-07-30 11:30:00,52.15,52.18,52.07,52.15,5300.0,44.5784,44.6041,44.5101,44.5784,5300.0
2010-07-30 11:40:00,52.16,52.19,52.1,52.15,5800.0,44.587,44.6126,44.5357,44.5784,5800.0
2010-07-30 11:50:00,52.16,52.21,52.15,52.2,2800.0,44.587,44.6297,44.5784,44.6212,2800.0
2010-07-30 12:00:00,52.24,52.26,52.21,52.21,9000.0,44.6554,44.6725,44.6297,44.6297,9000.0
2010-07-30 12:10:00,52.21,52.21,52.13,52.19,7300.0,44.6297,44.6297,44.5613,44.6126,7300.0
2010-07-30 12:20:00,52.17,52.22,52.16,52.21,1500.0,44.5955,44.6383,44.587,44.6297,1500.0
2010-07-30 12:30:00,52.17,52.19,52.14,52.18,8600.0,44.5955,44.6126,44.5699,44.6041,8600.0
2010-07-30 12:40:00,52.22,52.23,52.19,52.22,2500.0,44.6383,44.6468,44.6126,44.6383,2500.0
2010-07-30 12:50:00,52.2,52.23,52.2,52.22,1600.0,44.6212,44.6468,44.6212,44.6383,1600.0
2010-07-30 13:00:00,52.23,52.25,52.2,52.2,5600.0,44.6468,44.6639,44.6212,44.6212,5600.0
2010-07-30 13:10:00,52.17,52.17,52.04,52.04,1500.0,44.5955,44.5955,44.4844,44.4844,1500.0
2010-07-30 13:20:00,52.05,52.11,52.04,52.11,2400.0,44.493,44.5443,44.4844,44.5443,2400.0
2010-07-30 13:30:00,52.07,52.08,52.0,52.02,1800.0,44.5101,44.5186,44.4502,44.4673,1800.0
2010-07-30 13:40:00,52.06,52.07,52.01,52.04,6200.0,44.5015,44.5101,44.4588,44.4844,6200.0
2010-07-30 13:50:00,52.03,52.06,51.88,51.88,3100.0,44.4759,44.5015,44.3476,44.3476,3100.0
2010-07-30 14:00:00,51.97,51.97,51.88,51.94,1300.0,44.4246,44.4246,44.3476,44.3989,1300.0
2010-07-30 14:10:00,51.98,52.14,51.98,52.14,21100.0,44.4331,44.5699,44.4331,44.5699,21100.0
2010-07-30 14:20:00,52.14,52.18,52.12,52.12,5100.0,44.5699,44.6041,44.5528,44.5528,5100.0
2010-07-30 14:30:00,52.16,52.16,52.11,52.11,5900.0,44.587,44.587,44.5443,44.5443,5900.0
2010-07-30 14:40:00,52.12,52.2,52.12,52.14,3000.0,44.5528,44.6212,44.5528,44.5699,3000.0
2010-07-30 14:50:00,52.18,52.18,52.1,52.11,1500.0,44.6041,44.6041,44.5357,44.5443,1500.0
2010-07-30 15:00:00,52.1,52.17,52.1,52.17,1600.0,44.5357,44.5955,44.5357,44.5955,1600.0
2010-07-30 15:10:00,52.23,52.36,52.23,52.36,6000.0,44.6468,44.758,44.6468,44.758,6000.0
2010-07-30 15:20:00,52.37,52.49,52.35,52.43,5500.0,44.7665,44.8691,44.7494,44.8178,5500.0
2010-07-30 15:30:00,52.43,52.45,52.35,52.35,6400.0,44.8178,44.8349,44.7494,44.7494,6400.0
2010-07-30 15:40:00,52.39,52.48,52.37,52.39,5300.0,44.7836,44.8605,44.7665,44.7836,5300.0
2010-07-30 15:50:00,52.37,52.4,52.28,52.28,10700.0,44.7665,44.7921,44.6896,44.6896,10700.0
2010-08-02 09:30:00,53.1,53.11,52.85,52.9,39300.0,45.3905,45.3991,45.1768,45.2196,39300.0
2010-08-02 09:40:00,52.87,52.87,52.8,52.86,3100.0,45.1939,45.1939,45.1341,45.1854,3100.0
2010-08-02 09:50:00,52.91,52.91,52.87,52.91,3800.0,45.2281,45.2281,45.1939,45.2281,3800.0
2010-08-02 10:00:00,52.92,53.15,52.92,53.11,8100.0,45.2367,45.4333,45.2367,45.3991,8100.0
2010-08-02 10:10:00,53.1,53.24,53.1,53.24,7300.0,45.3905,45.5102,45.3905,45.5102,7300.0
2010-08-02 10:20:00,53.23,53.24,53.19,53.22,12300.0,45.5016,45.5102,45.4675,45.4931,12300.0
2010-08-02 10:30:00,53.21,53.26,53.18,53.2,7300.0,45.4845,45.5273,45.4589,45.476,7300.0
2010-08-02 10:40:00,53.18,53.24,53.18,53.21,4600.0,45.4589,45.5102,45.4589,45.4845,4600.0
2010-08-02 10:50:00,53.21,53.25,53.21,53.23,2400.0,45.4845,45.5187,45.4845,45.5016,2400.0
2010-08-02 11:00:00,53.25,53.26,53.22,53.25,13500.0,45.5187,45.5273,45.4931,45.5187,13500.0
2010-08-02 11:10:00,53.24,53.25,53.22,53.25,1600.0,45.5102,45.5187,45.4931,45.5187,1600.0
2010-08-02 11:20:00,53.23,53.28,53.22,53.24,8900.0,45.5016,45.5444,45.4931,45.5102,8900.0
2010-08-02 11:30:00,53.26,53.35,53.26,53.31,18100.0,45.5273,45.6042,45.5273,45.57,18100.0
2010-08-02 11:40:00,53.31,53.31,53.29,53.31,1800.0,45.57,45.57,45.5529,45.57,1800.0
2010-08-02 11:50:00,53.32,53.33,53.28,53.33,1300.0,45.5786,45.5871,45.5444,45.5871,1300.0
2010-08-02 12:00:00,53.33,53.33,53.27,53.27,500.0,45.5871,45.5871,45.5358,45.5358,500.0
2010-08-02 12:10:00,53.27,53.28,53.26,53.26,1400.0,45.5358,45.5444,45.5273,45.5273,1400.0
2010-08-02 12:20:00,53.26,53.27,53.21,53.21,3900.0,45.5273,45.5358,45.4845,45.4845,3900.0
2010-08-02 12:30:00,53.22,53.22,53.2,53.21,1600.0,45.4931,45.4931,45.476,45.4845,1600.0
2010-08-02 12:40:00,53.2,53.22,53.15,53.16,2300.0,45.476,45.4931,45.4333,45.4418,2300.0
2010-08-02 12:50:00,53.17,53.26,53.17,53.22,3200.0,45.4504,45.5273,45.4504,45.4931,3200.0
2010-08-02 13:00:00,53.23,53.25,53.23,53.23,2800.0,45.5016,45.5187,45.5016,45.5016,2800.0
2010-08-02 13:10:00,53.22,53.24,53.22,53.24,1600.0,45.4931,45.5102,45.4931,45.5102,1600.0
2010-08-02 13:20:00,53.24,53.26,53.24,53.25,3500.0,45.5102,45.5273,45.5102,45.5187,3500.0
2010-08-02 13:30:00,53.2,53.25,53.2,53.24,600.0,45.476,45.5187,45.476,45.5102,600.0
2010-08-02 13:40:00,53.28,53.3,53.27,53.27,18700.0,45.5444,45.5615,45.5358,45.5358,18700.0
2010-08-02 13:50:00,53.25,53.3,53.25,53.3,5300.0,45.5187,45.5615,45.5187,45.5615,5300.0
2010-08-02 14:00:00,53.29,53.29,53.26,53.26,600.0,45.5529,45.5529,45.5273,45.5273,600.0
2010-08-02 14:10:00,53.28,53.35,53.28,53.31,2500.0,45.5444,45.6042,45.5444,45.57,2500.0
2010-08-02 14:20:00,53.31,53.32,53.28,53.29,4300.0,45.57,45.5786,45.5444,45.5529,4300.0
2010-08-02 14:30:00,53.3,53.43,53.3,53.42,10100.0,45.5615,45.6726,45.5615,45.6641,10100.0
2010-08-02 14:40:00,53.4,53.44,53.39,53.4,9000.0,45.647,45.6812,45.6384,45.647,9000.0
2010-08-02 14:50:00,53.38,53.42,53.37,53.41,4600.0,45.6299,45.6641,45.6213,45.6555,4600.0
2010-08-02 15:00:00,53.42,53.42,53.36,53.41,10800.0,45.6641,45.6641,45.6128,45.6555,10800.0
2010-08-02 15:10:00,53.42,53.43,53.38,53.42,6200.0,45.6641,45.6726,45.6299,45.6641,6200.0
2010-08-02 15:20:00,53.44,53.46,53.42,53.43,3200.0,45.6812,45.6982,45.6641,45.6726,3200.0
2010-08-02 15:30:00,53.45,53.48,53.41,53.42,8200.0,45.6897,45.7153,45.6555,45.6641,8200.0
2010-08-02 15:40:00,53.37,53.44,53.36,53.41,7000.0,45.6213,45.6812,45.6128,45.6555,7000.0
2010-08-02 15:50:00,53.38,53.43,53.34,53.38,8900.0,45.6299,45.6726,45.5957,45.6299,8900.0
2010-08-03 09:30:00,53.3,53.3,53.18,53.22,7600.0,45.5615,45.5615,45.4589,45.4931,7600.0
2010-08-03 09:40:00,53.25,53.28,53.1,53.12,4900.0,45.5187,45.5444,45.3905,45.4076,4900.0
2010-08-03 09:50:00,53.07,53.1,53.0,53.04,2300.0,45.3649,45.3905,45.305,45.3392,2300.0
2010-08-03 10:00:00,53.04,53.04,52.87,52.9,207800.0,45.3392,45.3392,45.1939,45.2196,207800.0
2010-08-03 10:10:00,52.91,52.99,52.88,52.99,3100.0,45.2281,45.2965,45.2025,45.2965,3100.0
2010-08-03 10:20:00,53.0,53.04,53.0,53.03,2500.0,45.305,45.3392,45.305,45.3307,2500.0
2010-08-03 10:30:00,52.98,53.07,52.98,53.06,700.0,45.2879,45.3649,45.2879,45.3563,700.0
2010-08-03 10:40:00,53.06,53.2,53.04,53.19,10400.0,45.3563,45.476,45.3392,45.4675,10400.0
2010-08-03 10:50:00,53.19,53.19,53.15,53.17,9000.0,45.4675,45.4675,45.4333,45.4504,9000.0
2010-08-03 11:00:00,53.17,53.18,53.14,53.14,14800.0,45.4504,45.4589,45.4247,45.4247,14800.0
2010-08-03 11:10:00,53.16,53.2,53.14,53.19,4400.0,45.4418,45.476,45.4247,45.4675,4400.0
2010-08-03 11:20:00,53.23,53.23,53.15,53.15,4800.0,45.5016,45.5016,45.4333,45.4333,4800.0
2010-08-03 11:30:00,53.18,53.29,53.18,53.29,3400.0,45.4589,45.5529,45.4589,45.5529,3400.0
2010-08-03 11:40:00,53.32,53.32,53.25,53.25,2600.0,45.5786,45.5786,45.5187,45.5187,2600.0
2010-08-03 11:50:00,53.25,53.3,53.25,53.25,3000.0,45.5187,45.5615,45.5187,45.5187,3000.0
2010-08-03 12:00:00,53.23,53.23,53.18,53.19,6000.0,45.5016,45.5016,45.4589,45.4675,6000.0
2010-08-03 12:10:00,53.18,53.18,53.11,53.12,3600.0,45.4589,45.4589,45.3991,45.4076,3600.0
2010-08-03 12:20:00,53.13,53.16,53.03,53.04,4700.0,45.4162,45.4418,45.3307,45.3392,4700.0
2010-08-03 12:30:00,53.11,53.12,53.09,53.12,12800.0,45.3991,45.4076,45.382,45.4076,12800.0
2010-08-03 12:40:00,53.12,53.13,53.1,53.11,2800.0,45.4076,45.4162,45.3905,45.3991,2800.0
2010-08-03 12:50:00,53.1,53.18,53.1,53.13,10100.0,45.3905,45.4589,45.3905,45.4162,10100.0
2010-08-03 13:00:00,53.13,53.13,53.04,53.05,4100.0,45.4162,45.4162,45.3392,45.3478,4100.0
2010-08-03 13:10:00,53.04,53.1,53.04,53.08,3200.0,45.3392,45.3905,45.3392,45.3734,3200.0
2010-08-03 13:20:00,53.09,53.14,53.09,53.11,2000.0,45.382,45.4247,45.382,45.3991,2000.0
2010-08-03 13:30:00,53.1,53.17,53.1,53.16,6800.0,45.3905,45.4504,45.3905,45.4418,6800.0
2010-08-03 13:40:00,53.16,53.17,53.13,53.13,5000.0,45.4418,45.4504,45.4162,45.4162,5000.0
2010-08-03 13:50:00,53.13,53.19,53.11,53.14,6500.0,45.4162,45.4675,45.3991,45.4247,6500.0
2010-08-03 14:00:00,53.14,53.14,53.11,53.11,4500.0,45.4247,45.4247,45.3991,45.3991,4500.0
2010-08-03 14:10:00,53.17,53.21,53.16,53.21,1600.0,45.4504,45.4845,45.4418,45.4845,1600.0
2010-08-03 14:20:00,53.2,53.21,53.17,53.21,3000.0,45.476,45.4845,45.4504,45.4845,3000.0
2010-08-03 14:30:00,53.23,53.23,53.18,53.19,8500.0,45.5016,45.5016,45.4589,45.4675,8500.0
2010-08-03 14:40:00,53.19,53.19,53.15,53.18,1700.0,45.4675,45.4675,45.4333,45.4589,1700.0
2010-08-03 14:50:00,53.15,53.17,53.14,53.17,3600.0,45.4333,45.4504,45.4247,45.4504,3600.0
2010-08-03 15:00:00,53.16,53.16,53.13,53.15,5300.0,45.4418,45.4418,45.4162,45.4333,5300.0
2010-08-03 15:10:00,53.18,53.2,53.16,53.16,9300.0,45.4589,45.476,45.4418,45.4418,9300.0
2010-08-03 15:20:00,53.08,53.11,53.05,53.09,49900.0,45.3734,45.3991,45.3478,45.382,49900.0
2010-08-03 15:30:00,53.11,53.11,53.06,53.06,24000.0,45.3991,45.3991,45.3563,45.3563,24000.0
2010-08-03 15:40:00,53.07,53.1,52.99,53.04,18700.0,45.3649,45.3905,45.2965,45.3392,18700.0
2010-08-03 15:50:00,53.05,53.11,53.03,53.11,9600.0,45.3478,45.3991,45.3307,45.3991,9600.0
2010-08-04 09:30:00,53.33,53.35,53.21,53.35,14500.0,45.5871,45.6042,45.4845,45.6042,14500.0
2010-08-04 09:40:00,53.32,53.44,53.32,53.39,13000.0,45.5786,45.6812,45.5786,45.6384,13000.0
2010-08-04 09:50:00,53.4,53.4,53.33,53.4,61300.0,45.647,45.647,45.5871,45.647,61300.0
2010-08-04 10:00:00,53.41,53.55,53.41,53.41,5700.0,45.6555,45.7752,45.6555,45.6555,5700.0
2010-08-04 10:10:00,53.34,53.36,53.19,53.19,1200.0,45.5957,45.6128,45.4675,45.4675,1200.0
2010-08-04 10:20:00,53.17,53.26,53.16,53.23,3000.0,45.4504,45.5273,45.4418,45.5016,3000.0
2010-08-04 10:30:00,53.24,53.27,53.14,53.18,6700.0,45.5102,45.5358,45.4247,45.4589,6700.0
2010-08-04 10:40:00,53.17,53.3,53.17,53.3,2400.0,45.4504,45.5615,45.4504,45.5615,2400.0
2010-08-04 10:50:00,53.25,53.28,53.24,53.27,3100.0,45.5187,45.5444,45.5102,45.5358,3100.0
2010-08-04 11:00:00,53.26,53.36,53.25,53.35,3500.0,45.5273,45.6128,45.5187,45.6042,3500.0
2010-08-04 11:10:00,53.34,53.36,53.33,53.35,2700.0,45.5957,45.6128,45.5871,45.6042,2700.0
2010-08-04 11:20:00,53.33,53.43,53.33,53.42,3600.0,45.5871,45.6726,45.5871,45.6641,3600.0
2010-08-04 11:30:00,53.4,53.42,53.38,53.41,1600.0,45.647,45.6641,45.6299,45.6555,1600.0
2010-08-04 11:40:00,53.38,53.41,53.36,53.39,4300.0,45.6299,45.6555,45.6128,45.6384,4300.0
2010-08-04 11:50:00,53.44,53.44,53.38,53.38,4400.0,45.6812,45.6812,45.6299,45.6299,4400.0
2010-08-04 12:00:00,53.39,53.41,53.37,53.41,3100.0,45.6384,45.6555,45.6213,45.6555,3100.0
2010-08-04 12:10:00,53.42,53.46,53.42,53.44,1600.0,45.6641,45.6982,45.6641,45.6812,1600.0
2010-08-04 12:20:00,53.53,53.53,53.49,53.49,900.0,45.7581,45.7581,45.7239,45.7239,900.0
2010-08-04 12:30:00,53.5,53.52,53.49,53.5,1300.0,45.7324,45.7495,45.7239,45.7324,1300.0
2010-08-04 12:40:00,53.5,53.5,53.45,53.45,6300.0,45.7324,45.7324,45.6897,45.6897,6300.0
2010-08-04 12:50:00,53.45,53.47,53.45,53.47,500.0,45.6897,45.7068,45.6897,45.7068,500.0
2010-08-04 13:00:00,53.48,53.48,53.36,53.4,120500.0,45.7153,45.7153,45.6128,45.647,120500.0
2010-08-04 13:10:00,53.38,53.38,53.31,53.33,78300.0,45.6299,45.6299,45.57,45.5871,78300.0
2010-08-04 13:20:00,53.33,53.36,53.29,53.31,11200.0,45.5871,45.6128,45.5529,45.57,11200.0
2010-08-04 13:30:00,53.29,53.39,53.29,53.37,5000.0,45.5529,45.6384,45.5529,45.6213,5000.0
2010-08-04 13:40:00,53.37,53.38,53.35,53.38,3600.0,45.6213,45.6299,45.6042,45.6299,3600.0
2010-08-04 13:50:00,53.38,53.41,53.32,53.35,15800.0,45.6299,45.6555,45.5786,45.6042,15800.0
2010-08-04 14:00:00,53.37,53.45,53.37,53.43,15400.0,45.6213,45.6897,45.6213,45.6726,15400.0
2010-08-04 14:10:00,53.44,53.45,53.43,53.44,6300.0,45.6812,45.6897,45.6726,45.6812,6300.0
2010-08-04 14:20:00,53.41,53.44,53.39,53.44,1300.0,45.6555,45.6812,45.6384,45.6812,1300.0
2010-08-04 14:30:00,53.46,53.47,53.41,53.41,1900.0,45.6982,45.7068,45.6555,45.6555,1900.0
2010-08-04 14:40:00,53.46,53.51,53.44,53.51,3600.0,45.6982,45.741,45.6812,45.741,3600.0
2010-08-04 14:50:00,53.52,53.52,53.48,53.5,9700.0,45.7495,45.7495,45.7153,45.7324,9700.0
2010-08-04 15:00:00,53.49,53.51,53.47,53.48,7500.0,45.7239,45.741,45.7068,45.7153,7500.0
2010-08-04 15:10:00,53.49,53.57,53.47,53.55,10400.0,45.7239,45.7923,45.7068,45.7752,10400.0
2010-08-04 15:20:00,53.55,53.61,53.55,53.59,76500.0,45.7752,45.8265,45.7752,45.8094,76500.0
2010-08-04 15:30:00,53.59,53.64,53.59,53.61,38000.0,45.8094,45.8521,45.8094,45.8265,38000.0
2010-08-04 15:40:00,53.62,53.63,53.59,53.63,5500.0,45.835,45.8436,45.8094,45.8436,5500.0
2010-08-04 15:50:00,53.63,53.63,53.56,53.58,4600.0,45.8436,45.8436,45.7837,45.8008,4600.0
2010-08-05 09:30:00,53.31,53.31,53.16,53.28,13600.0,45.57,45.57,45.4418,45.5444,13600.0
2010-08-05 09:40:00,53.34,53.38,53.3,53.36,4300.0,45.5957,45.6299,45.5615,45.6128,4300.0
2010-08-05 09:50:00,53.37,53.43,53.36,53.39,1600.0,45.6213,45.6726,45.6128,45.6384,1600.0
2010-08-05 10:00:00,53.37,53.41,53.34,53.37,3900.0,45.6213,45.6555,45.5957,45.6213,3900.0
2010-08-05 10:10:00,53.37,53.42,53.37,53.37,3100.0,45.6213,45.6641,45.6213,45.6213,3100.0
2010-08-05 10:20:00,53.39,53.45,53.38,53.45,4400.0,45.6384,45.6897,45.6299,45.6897,4400.0
2010-08-05 10:30:00,53.48,53.48,53.42,53.43,2300.0,45.7153,45.7153,45.6641,45.6726,2300.0
2010-08-05 10:40:00,53.41,53.41,53.34,53.36,3800.0,45.6555,45.6555,45.5957,45.6128,3800.0
2010-08-05 10:50:00,53.36,53.36,53.22,53.24,4200.0,45.6128,45.6128,45.4931,45.5102,4200.0
2010-08-05 11:00:00,53.23,53.27,53.16,53.24,6100.0,45.5016,45.5358,45.4418,45.5102,6100.0
2010-08-05 11:10:00,53.23,53.28,53.21,53.28,3100.0,45.5016,45.5444,45.4845,45.5444,3100.0
2010-08-05 11:20:00,53.31,53.31,53.29,53.29,500.0,45.57,45.57,45.5529,45.5529,500.0
2010-08-05 11:30:00,53.32,53.32,53.25,53.28,13000.0,45.5786,45.5786,45.5187,45.5444,13000.0
2010-08-05 11:40:00,53.29,53.38,53.29,53.32,2300.0,45.5529,45.6299,45.5529,45.5786,2300.0
2010-08-05 11:50:00,53.34,53.37,53.3,53.3,2700.0,45.5957,45.6213,45.5615,45.5615,2700.0
2010-08-05 12:00:00,53.31,53.36,53.31,53.34,2400.0,45.57,45.6128,45.57,45.5957,2400.0
2010-08-05 12:10:00,53.33,53.4,53.33,53.36,6400.0,45.5871,45.647,45.5871,45.6128,6400.0
2010-08-05 12:20:00,53.35,53.38,53.35,53.36,1600.0,45.6042,45.6299,45.6042,45.6128,1600.0
2010-08-05 12:30:00,53.36,53.36,53.31,53.36,6600.0,45.6128,45.6128,45.57,45.6128,6600.0
2010-08-05 12:40:00,53.34,53.34,53.34,53.34,200.0,45.5957,45.5957,45.5957,45.5957,200.0
2010-08-05 12:50:00,53.32,53.32,53.32,53.32,400.0,45.5786,45.5786,45.5786,45.5786,400.0
2010-08-05 13:00:00,53.32,53.32,53.28,53.28,9900.0,45.5786,45.5786,45.5444,45.5444,9900.0
2010-08-05 13:10:00,53.28,53.28,53.25,53.25,3900.0,45.5444,45.5444,45.5187,45.5187,3900.0
2010-08-05 13:20:00,53.27,53.28,53.27,53.28,2600.0,45.5358,45.5444,45.5358,45.5444,2600.0
2010-08-05 13:30:00,53.35,53.39,53.35,53.39,800.0,45.6042,45.6384,45.6042,45.6384,800.0
2010-08-05 13:40:00,53.38,53.38,53.35,53.35,1800.0,45.6299,45.6299,45.6042,45.6042,1800.0
2010-08-05 13:50:00,53.37,53.42,53.37,53.41,2600.0,45.6213,45.6641,45.6213,45.6555,2600.0
2010-08-05 14:00:00,53.41,53.41,53.38,53.4,2500.0,45.6555,45.6555,45.6299,45.647,2500.0
2010-08-05 14:10:00,53.4,53.45,53.4,53.42,5500.0,45.647,45.6897,45.647,45.6641,5500.0
2010-08-05 14:20:00,53.41,53.43,53.4,53.43,700.0,45.6555,45.6726,45.647,45.6726,700.0
2010-08-05 14:30:00,53.4,53.42,53.4,53.4,4600.0,45.647,45.6641,45.647,45.647,4600.0
2010-08-05 14:40:00,53.39,53.45,53.39,53.42,2800.0,45.6384,45.6897,45.6384,45.6641,2800.0
2010-08-05 14:50:00,53.41,53.41,53.38,53.38,4900.0,45.6555,45.6555,45.6299,45.6299,4900.0
2010-08-05 15:00:00,53.39,53.49,53.39,53.46,4600.0,45.6384,45.7239,45.6384,45.6982,4600.0
2010-08-05 15:10:00,53.48,53.48,53.43,53.45,6500.0,45.7153,45.7153,45.6726,45.6897,6500.0
2010-08-05 15:20:00,53.47,53.5,53.45,53.45,12300.0,45.7068,45.7324,45.6897,45.6897,12300.0
2010-08-05 15:30:00,53.43,53.45,53.4,53.44,5300.0,45.6726,45.6897,45.647,45.6812,5300.0
2010-08-05 15:40:00,53.42,53.45,53.4,53.41,5500.0,45.6641,45.6897,45.647,45.6555,5500.0
2010-08-05 15:50:00,53.41,53.48,53.37,53.48,8500.0,45.6555,45.7153,45.6213,45.7153,8500.0
2010-08-06 09:30:00,52.97,53.14,52.9,53.12,11300.0,45.2794,45.4247,45.2196,45.4076,11300.0
2010-08-06 09:40:00,53.17,53.3,53.17,53.23,7100.0,45.4504,45.5615,45.4504,45.5016,7100.0
2010-08-06 09:50:00,53.23,53.33,53.23,53.33,1700.0,45.5016,45.5871,45.5016,45.5871,1700.0
2010-08-06 10:00:00,53.4,53.4,53.26,53.26,2900.0,45.647,45.647,45.5273,45.5273,2900.0
2010-08-06 10:10:00,53.23,53.31,53.23,53.3,2300.0,45.5016,45.57,45.5016,45.5615,2300.0
2010-08-06 10:20:00,53.23,53.23,53.18,53.2,2300.0,45.5016,45.5016,45.4589,45.476,2300.0
2010-08-06 10:30:00,53.22,53.24,53.1,53.1,17200.0,45.4931,45.5102,45.3905,45.3905,17200.0
2010-08-06 10:40:00,53.08,53.08,52.77,52.77,4900.0,45.3734,45.3734,45.1084,45.1084,4900.0
2010-08-06 10:50:00,52.77,52.79,52.69,52.69,700.0,45.1084,45.1255,45.04,45.04,700.0
2010-08-06 11:00:00,52.68,52.69,52.61,52.64,4800.0,45.0315,45.04,44.9717,44.9973,4800.0
2010-08-06 11:10:00,52.65,52.79,52.65,52.72,4300.0,45.0059,45.1255,45.0059,45.0657,4300.0
2010-08-06 11:20:00,52.72,52.81,52.72,52.74,1100.0,45.0657,45.1426,45.0657,45.0828,1100.0
2010-08-06 11:30:00,52.75,52.83,52.75,52.83,6200.0,45.0913,45.1597,45.0913,45.1597,6200.0
2010-08-06 11:40:00,52.82,52.83,52.8,52.83,2100.0,45.1512,45.1597,45.1341,45.1597,2100.0
2010-08-06 11:50:00,52.84,52.88,52.79,52.79,3300.0,45.1683,45.2025,45.1255,45.1255,3300.0
2010-08-06 12:00:00,52.77,52.8,52.75,52.77,2700.0,45.1084,45.1341,45.0913,45.1084,2700.0
2010-08-06 12:10:00,52.77,52.78,52.76,52.76,5800.0,45.1084,45.117,45.0999,45.0999,5800.0
2010-08-06 12:20:00,52.78,52.78,52.7,52.7,1800.0,45.117,45.117,45.0486,45.0486,1800.0
2010-08-06 12:30:00,52.72,52.75,52.7,52.75,3300.0,45.0657,45.0913,45.0486,45.0913,3300.0
2010-08-06 12:40:00,52.79,52.82,52.79,52.81,2500.0,45.1255,45.1512,45.1255,45.1426,2500.0
2010-08-06 12:50:00,52.81,52.83,52.8,52.8,2100.0,45.1426,45.1597,45.1341,45.1341,2100.0
2010-08-06 13:00:00,52.79,52.81,52.77,52.77,5500.0,45.1255,45.1426,45.1084,45.1084,5500.0
2010-08-06 13:10:00,52.72,52.74,52.72,52.74,4800.0,45.0657,45.0828,45.0657,45.0828,4800.0
2010-08-06 13:20:00,52.73,52.79,52.73,52.76,7000.0,45.0742,45.1255,45.0742,45.0999,7000.0
2010-08-06 13:30:00,52.77,52.79,52.73,52.73,18200.0,45.1084,45.1255,45.0742,45.0742,18200.0
2010-08-06 13:40:00,52.72,52.81,52.72,52.79,6000.0,45.0657,45.1426,45.0657,45.1255,6000.0
2010-08-06 13:50:00,52.78,52.78,52.77,52.77,2600.0,45.117,45.117,45.1084,45.1084,2600.0
2010-08-06 14:00:00,52.77,52.77,52.73,52.77,900.0,45.1084,45.1084,45.0742,45.1084,900.0
2010-08-06 14:10:00,52.81,52.82,52.75,52.79,17900.0,45.1426,45.1512,45.0913,45.1255,17900.0
2010-08-06 14:20:00,52.8,52.85,52.8,52.84,1800.0,45.1341,45.1768,45.1341,45.1683,1800.0
2010-08-06 14:30:00,52.86,52.88,52.83,52.86,29100.0,45.1854,45.2025,45.1597,45.1854,29100.0
2010-08-06 14:40:00,52.86,53.03,52.85,53.03,7700.0,45.1854,45.3307,45.1768,45.3307,7700.0
2010-08-06 14:50:00,53.1,53.14,53.06,53.09,9800.0,45.3905,45.4247,45.3563,45.382,9800.0
2010-08-06 15:00:00,53.11,53.16,53.07,53.11,6900.0,45.3991,45.4418,45.3649,45.3991,6900.0
2010-08-06 15:10:00,53.15,53.15,53.05,53.08,7300.0,45.4333,45.4333,45.3478,45.3734,7300.0
2010-08-06 15:20:00,53.17,53.26,53.14,53.21,10000.0,45.4504,45.5273,45.4247,45.4845,10000.0
2010-08-06 15:30:00,53.21,53.22,53.17,53.22,3100.0,45.4845,45.4931,45.4504,45.4931,3100.0
2010-08-06 15:40:00,53.22,53.3,53.19,53.3,4400.0,45.4931,45.5615,45.4675,45.5615,4400.0
2010-08-06 15:50:00,53.29,53.34,53.21,53.34,8500.0,45.5529,45.5957,45.4845,45.5957,8500.0
2010-08-09 09:30:00,53.57,53.57,53.47,53.53,13400.0,45.7923,45.7923,45.7068,45.7581,13400.0
2010-08-09 09:40:00,53.42,53.43,53.36,53.4,14400.0,45.6641,45.6726,45.6128,45.647,14400.0
2010-08-09 09:50:00,53.35,53.38,53.31,53.35,8700.0,45.6042,45.6299,45.57,45.6042,8700.0
2010-08-09 10:00:00,53.39,53.43,53.37,53.43,2000.0,45.6384,45.6726,45.6213,45.6726,2000.0
2010-08-09 10:10:00,53.44,53.49,53.44,53.49,3200.0,45.6812,45.7239,45.6812,45.7239,3200.0
2010-08-09 10:20:00,53.42,53.43,53.37,53.38,1400.0,45.6641,45.6726,45.6213,45.6299,1400.0
2010-08-09 10:30:00,53.39,53.46,53.39,53.46,2600.0,45.6384,45.6982,45.6384,45.6982,2600.0
2010-08-09 10:40:00,53.42,53.45,53.4,53.43,3300.0,45.6641,45.6897,45.647,45.6726,3300.0
2010-08-09 10:50:00,53.43,53.46,53.38,53.46,700.0,45.6726,45.6982,45.6299,45.6982,700.0
2010-08-09 11:00:00,53.47,53.48,53.45,53.45,4900.0,45.7068,45.7153,45.6897,45.6897,4900.0
2010-08-09 11:10:00,53.48,53.53,53.47,53.51,5300.0,45.7153,45.7581,45.7068,45.741,5300.0
2010-08-09 11:20:00,53.55,53.55,53.51,53.51,2400.0,45.7752,45.7752,45.741,45.741,2400.0
2010-08-09 11:30:00,53.58,53.58,53.57,53.57,3400.0,45.8008,45.8008,45.7923,45.7923,3400.0
2010-08-09 11:40:00,53.58,53.59,53.55,53.57,7200.0,45.8008,45.8094,45.7752,45.7923,7200.0
2010-08-09 11:50:00,53.56,53.56,53.54,53.54,3600.0,45.7837,45.7837,45.7666,45.7666,3600.0
2010-08-09 12:00:00,53.54,53.57,53.52,53.57,2500.0,45.7666,45.7923,45.7495,45.7923,2500.0
2010-08-09 12:10:00,53.57,53.58,53.55,53.56,16900.0,45.7923,45.8008,45.7752,45.7837,16900.0
2010-08-09 12:20:00,53.54,53.54,53.51,53.51,6800.0,45.7666,45.7666,45.741,45.741,6800.0
2010-08-09 12:30:00,53.5,53.5,53.5,53.5,1200.0,45.7324,45.7324,45.7324,45.7324,1200.0
2010-08-09 12:40:00,53.48,53.54,53.48,53.5,6200.0,45.7153,45.7666,45.7153,45.7324,6200.0
2010-08-09 12:50:00,53.52,53.52,53.5,53.52,2400.0,45.7495,45.7495,45.7324,45.7495,2400.0
2010-08-09 13:00:00,53.52,53.52,53.5,53.52,1700.0,45.7495,45.7495,45.7324,45.7495,1700.0
2010-08-09 13:10:00,53.51,53.54,53.51,53.54,4300.0,45.741,45.7666,45.741,45.7666,4300.0
2010-08-09 13:20:00,53.56,53.56,53.52,53.52,3100.0,45.7837,45.7837,45.7495,45.7495,3100.0
2010-08-09 13:30:00,53.51,53.52,53.48,53.52,3000.0,45.741,45.7495,45.7153,45.7495,3000.0
2010-08-09 13:40:00,53.5,53.53,53.5,53.5,7600.0,45.7324,45.7581,45.7324,45.7324,7600.0
2010-08-09 13:50:00,53.53,53.57,53.53,53.55,1300.0,45.7581,45.7923,45.7581,45.7752,1300.0
2010-08-09 14:00:00,53.55,53.58,53.55,53.57,1400.0,45.7752,45.8008,45.7752,45.7923,1400.0
2010-08-09 14:10:00,53.58,53.58,53.56,53.56,1700.0,45.8008,45.8008,45.7837,45.7837,1700.0
2010-08-09 14:20:00,53.56,53.58,53.55,53.55,6800.0,45.7837,45.8008,45.7752,45.7752,6800.0
2010-08-09 14:30:00,53.62,53.62,53.59,53.61,1100.0,45.835,45.835,45.8094,45.8265,1100.0
2010-08-09 14:40:00,53.64,53.7,53.64,53.66,6000.0,45.8521,45.9034,45.8521,45.8692,6000.0
2010-08-09 14:50:00,53.69,53.72,53.68,53.72,8100.0,45.8949,45.9205,45.8863,45.9205,8100.0
2010-08-09 15:00:00,53.68,53.68,53.63,53.63,900.0,45.8863,45.8863,45.8436,45.8436,900.0
2010-08-09 15:10:00,53.66,53.66,53.59,53.6,3900.0,45.8692,45.8692,45.8094,45.8179,3900.0
2010-08-09 15:20:00,53.62,53.63,53.6,53.63,7300.0,45.835,45.8436,45.8179,45.8436,7300.0
2010-08-09 15:30:00,53.62,53.67,53.61,53.67,10400.0,45.835,45.8778,45.8265,45.8778,10400.0
2010-08-09 15:40:00,53.65,53.69,53.65,53.69,7000.0,45.8607,45.8949,45.8607,45.8949,7000.0
2010-08-09 15:50:00,53.67,53.67,53.6,53.63,10200.0,45.8778,45.8778,45.8179,45.8436,10200.0
2010-08-10 09:30:00,53.2,53.22,53.08,53.09,22600.0,45.476,45.4931,45.3734,45.382,22600.0
2010-08-10 09:40:00,53.08,53.08,52.9,52.95,1500.0,45.3734,45.3734,45.2196,45.2623,1500.0
2010-08-10 09:50:00,52.89,52.95,52.85,52.95,16600.0,45.211,45.2623,45.1768,45.2623,16600.0
2010-08-10 10:00:00,52.96,53.02,52.91,53.02,3700.0,45.2708,45.3221,45.2281,45.3221,3700.0
2010-08-10 10:10:00,53.0,53.03,52.99,53.01,5200.0,45.305,45.3307,45.2965,45.3136,5200.0
2010-08-10 10:20:00,53.04,53.04,53.02,53.04,2300.0,45.3392,45.3392,45.3221,45.3392,2300.0
2010-08-10 10:30:00,53.05,53.05,52.94,52.94,3300.0,45.3478,45.3478,45.2537,45.2537,3300.0
2010-08-10 10:40:00,53.01,53.02,52.95,52.95,300.0,45.3136,45.3221,45.2623,45.2623,300.0
2010-08-10 10:50:00,52.92,52.95,52.91,52.93,4200.0,45.2367,45.2623,45.2281,45.2452,4200.0
2010-08-10 11:00:00,52.96,52.99,52.96,52.99,7600.0,45.2708,45.2965,45.2708,45.2965,7600.0
2010-08-10 11:10:00,53.02,53.05,53.01,53.02,800.0,45.3221,45.3478,45.3136,45.3221,800.0
2010-08-10 11:20:00,53.04,53.04,53.01,53.04,8400.0,45.3392,45.3392,45.3136,45.3392,8400.0
2010-08-10 11:30:00,53.05,53.1,53.05,53.09,10000.0,45.3478,45.3905,45.3478,45.382,10000.0
2010-08-10 11:40:00,53.09,53.09,53.05,53.06,7800.0,45.382,45.382,45.3478,45.3563,7800.0
2010-08-10 11:50:00,53.07,53.11,53.07,53.09,4700.0,45.3649,45.3991,45.3649,45.382,4700.0
2010-08-10 12:00:00,53.09,53.09,53.04,53.06,3400.0,45.382,45.382,45.3392,45.3563,3400.0
2010-08-10 12:10:00,53.06,53.08,53.06,53.06,3400.0,45.3563,45.3734,45.3563,45.3563,3400.0
2010-08-10 12:20:00,53.07,53.1,53.07,53.08,10400.0,45.3649,45.3905,45.3649,45.3734,10400.0
2010-08-10 12:30:00,53.08,53.09,53.04,53.05,3100.0,45.3734,45.382,45.3392,45.3478,3100.0
2010-08-10 12:40:00,53.04,53.06,53.02,53.04,4300.0,45.3392,45.3563,45.3221,45.3392,4300.0
2010-08-10 12:50:00,53.0,53.02,53.0,53.01,1600.0,45.305,45.3221,45.305,45.3136,1600.0
2010-08-10 13:00:00,53.02,53.02,52.98,52.98,900.0,45.3221,45.3221,45.2879,45.2879,900.0
2010-08-10 13:10:00,52.98,52.98,52.94,52.94,6200.0,45.2879,45.2879,45.2537,45.2537,6200.0
2010-08-10 13:20:00,52.93,52.93,52.87,52.87,3600.0,45.2452,45.2452,45.1939,45.1939,3600.0
2010-08-10 13:30:00,52.87,52.93,52.86,52.91,20900.0,45.1939,45.2452,45.1854,45.2281,20900.0
2010-08-10 13:40:00,52.91,52.95,52.9,52.91,1800.0,45.2281,45.2623,45.2196,45.2281,1800.0
2010-08-10 13:50:00,52.92,52.93,52.9,52.93,1900.0,45.2367,45.2452,45.2196,45.2452,1900.0
2010-08-10 14:00:00,52.92,53.01,52.92,52.97,3200.0,45.2367,45.3136,45.2367,45.2794,3200.0
2010-08-10 14:10:00,52.98,53.3,52.95,53.18,17400.0,45.2879,45.5615,45.2623,45.4589,17400.0
2010-08-10 14:20:00,53.25,53.25,53.07,53.17,13500.0,45.5187,45.5187,45.3649,45.4504,13500.0
2010-08-10 14:30:00,53.22,53.42,53.22,53.39,6100.0,45.4931,45.6641,45.4931,45.6384,6100.0
2010-08-10 14:40:00,53.43,53.5,53.42,53.45,7200.0,45.6726,45.7324,45.6641,45.6897,7200.0
2010-08-10 14:50:00,53.37,53.37,53.34,53.34,1900.0,45.6213,45.6213,45.5957,45.5957,1900.0
2010-08-10 15:00:00,53.35,53.47,53.35,53.47,3400.0,45.6042,45.7068,45.6042,45.7068,3400.0
2010-08-10 15:10:00,53.46,53.46,53.19,53.19,7000.0,45.6982,45.6982,45.4675,45.4675,7000.0
2010-08-10 15:20:00,53.21,53.3,53.17,53.3,19400.0,45.4845,45.5615,45.4504,45.5615,19400.0
2010-08-10 15:30:00,53.32,53.36,53.26,53.34,45700.0,45.5786,45.6128,45.5273,45.5957,45700.0
2010-08-10 15:40:00,53.33,53.4,53.3,53.35,36100.0,45.5871,45.647,45.5615,45.6042,36100.0
2010-08-10 15:50:00,53.34,53.34,53.21,53.24,7200.0,45.5957,45.5957,45.4845,45.5102,7200.0
2010-08-11 09:30:00,52.35,52.5,52.05,52.2,8600.0,44.7494,44.8776,44.493,44.6212,8600.0
2010-08-11 09:40:00,52.17,52.21,52.11,52.16,2300.0,44.5955,44.6297,44.5443,44.587,2300.0
2010-08-11 09:50:00,52.14,52.14,52.06,52.11,4600.0,44.5699,44.5699,44.5015,44.5443,4600.0
2010-08-11 10:00:00,52.13,52.21,52.11,52.2,5000.0,44.5613,44.6297,44.5443,44.6212,5000.0
2010-08-11 10:10:00,52.19,52.19,52.05,52.07,3200.0,44.6126,44.6126,44.493,44.5101,3200.0
2010-08-11 10:20:00,52.04,52.13,52.04,52.13,3500.0,44.4844,44.5613,44.4844,44.5613,3500.0
2010-08-11 10:30:00,52.11,52.11,52.0,52.09,12700.0,44.5443,44.5443,44.4502,44.5272,12700.0
2010-08-11 10:40:00,52.08,52.08,51.94,51.95,5400.0,44.5186,44.5186,44.3989,44.4075,5400.0
2010-08-11 10:50:00,51.96,52.01,51.92,51.93,5300.0,44.416,44.4588,44.3818,44.3904,5300.0
2010-08-11 11:00:00,51.91,51.93,51.88,51.88,3700.0,44.3733,44.3904,44.3476,44.3476,3700.0
2010-08-11 11:10:00,51.86,51.86,51.79,51.81,3600.0,44.3306,44.3306,44.2707,44.2878,3600.0
2010-08-11 11:20:00,51.78,51.86,51.75,51.83,5300.0,44.2622,44.3306,44.2365,44.3049,5300.0
2010-08-11 11:30:00,51.83,51.89,51.83,51.89,1800.0,44.3049,44.3562,44.3049,44.3562,1800.0
2010-08-11 11:40:00,51.89,51.9,51.85,51.88,2400.0,44.3562,44.3647,44.322,44.3476,2400.0
2010-08-11 11:50:00,51.88,51.88,51.85,51.86,2900.0,44.3476,44.3476,44.322,44.3306,2900.0
2010-08-11 12:00:00,51.87,51.88,51.84,51.87,3300.0,44.3391,44.3476,44.3135,44.3391,3300.0
2010-08-11 12:10:00,51.88,51.9,51.86,51.86,2100.0,44.3476,44.3647,44.3306,44.3306,2100.0
2010-08-11 12:20:00,51.84,51.88,51.84,51.84,2800.0,44.3135,44.3476,44.3135,44.3135,2800.0
2010-08-11 12:30:00,51.84,51.87,51.79,51.82,25100.0,44.3135,44.3391,44.2707,44.2964,25100.0
2010-08-11 12:40:00,51.81,51.81,51.72,51.73,30500.0,44.2878,44.2878,44.2109,44.2194,30500.0
2010-08-11 12:50:00,51.71,51.73,51.7,51.71,7200.0,44.2023,44.2194,44.1938,44.2023,7200.0
2010-08-11 13:00:00,51.72,51.82,51.7,51.8,5100.0,44.2109,44.2964,44.1938,44.2793,5100.0
2010-08-11 13:10:00,51.81,51.86,51.79,51.86,19100.0,44.2878,44.3306,44.2707,44.3306,19100.0
2010-08-11 13:20:00,51.86,51.86,51.82,51.85,9500.0,44.3306,44.3306,44.2964,44.322,9500.0
2010-08-11 13:30:00,51.86,51.87,51.82,51.82,2500.0,44.3306,44.3391,44.2964,44.2964,2500.0
2010-08-11 13:40:00,51.87,51.87,51.79,51.81,3200.0,44.3391,44.3391,44.2707,44.2878,3200.0
2010-08-11 13:50:00,51.82,51.83,51.77,51.8,3800.0,44.2964,44.3049,44.2536,44.2793,3800.0
2010-08-11 14:00:00,51.79,51.86,51.79,51.85,11900.0,44.2707,44.3306,44.2707,44.322,11900.0
2010-08-11 14:10:00,51.85,51.88,51.84,51.88,6600.0,44.322,44.3476,44.3135,44.3476,6600.0
2010-08-11 14:20:00,51.88,51.93,51.88,51.91,1700.0,44.3476,44.3904,44.3476,44.3733,1700.0
2010-08-11 14:30:00,51.9,51.91,51.84,51.85,2600.0,44.3647,44.3733,44.3135,44.322,2600.0
2010-08-11 14:40:00,51.84,51.84,51.76,51.8,8100.0,44.3135,44.3135,44.2451,44.2793,8100.0
2010-08-11 14:50:00,51.79,51.79,51.69,51.75,4000.0,44.2707,44.2707,44.1852,44.2365,4000.0
2010-08-11 15:00:00,51.75,51.81,51.74,51.8,5500.0,44.2365,44.2878,44.228,44.2793,5500.0
2010-08-11 15:10:00,51.81,51.82,51.73,51.75,8800.0,44.2878,44.2964,44.2194,44.2365,8800.0
2010-08-11 15:20:00,51.74,51.82,51.74,51.8,9600.0,44.228,44.2964,44.228,44.2793,9600.0
2010-08-11 15:30:00,51.8,51.92,51.79,51.88,5000.0,44.2793,44.3818,44.2707,44.3476,5000.0
2010-08-11 15:40:00,51.89,51.89,51.77,51.79,16600.0,44.3562,44.3562,44.2536,44.2707,16600.0
2010-08-11 15:50:00,51.79,51.85,51.72,51.82,34500.0,44.2707,44.322,44.2109,44.2964,34500.0
2010-08-12 09:30:00,50.89,51.13,50.79,51.12,40100.0,43.5014,43.7065,43.4159,43.698,40100.0
2010-08-12 09:40:00,51.11,51.26,51.11,51.2,3600.0,43.6894,43.8177,43.6894,43.7664,3600.0
2010-08-12 09:50:00,51.21,51.26,51.14,51.21,4600.0,43.7749,43.8177,43.7151,43.7749,4600.0
2010-08-12 10:00:00,51.24,51.36,51.21,51.36,8500.0,43.8006,43.9031,43.7749,43.9031,8500.0
2010-08-12 10:10:00,51.36,51.39,51.24,51.24,8100.0,43.9031,43.9288,43.8006,43.8006,8100.0
2010-08-12 10:20:00,51.26,51.32,51.24,51.24,3300.0,43.8177,43.869,43.8006,43.8006,3300.0
2010-08-12 10:30:00,51.23,51.31,51.21,51.3,3100.0,43.792,43.8604,43.7749,43.8519,3100.0
2010-08-12 10:40:00,51.29,51.45,51.29,51.45,4100.0,43.8433,43.9801,43.8433,43.9801,4100.0
2010-08-12 10:50:00,51.4,51.51,51.4,51.48,2500.0,43.9373,44.0314,43.9373,44.0057,2500.0
2010-08-12 11:00:00,51.45,51.45,51.37,51.37,2100.0,43.9801,43.9801,43.9117,43.9117,2100.0
2010-08-12 11:10:00,51.32,51.42,51.31,51.42,700.0,43.869,43.9544,43.8604,43.9544,700.0
2010-08-12 11:20:00,51.46,51.49,51.46,51.49,2600.0,43.9886,44.0143,43.9886,44.0143,2600.0
2010-08-12 11:30:00,51.53,51.53,51.45,51.45,2900.0,44.0485,44.0485,43.9801,43.9801,2900.0
2010-08-12 11:40:00,51.43,51.48,51.42,51.48,900.0,43.963,44.0057,43.9544,44.0057,900.0
2010-08-12 11:50:00,51.47,51.47,51.47,51.47,500.0,43.9972,43.9972,43.9972,43.9972,500.0
2010-08-12 12:00:00,51.44,51.44,51.38,51.41,4300.0,43.9715,43.9715,43.9202,43.9459,4300.0
2010-08-12 12:10:00,51.4,51.48,51.4,51.48,1900.0,43.9373,44.0057,43.9373,44.0057,1900.0
2010-08-12 12:20:00,51.47,51.47,51.43,51.43,2500.0,43.9972,43.9972,43.963,43.963,2500.0
2010-08-12 12:30:00,51.44,51.49,51.43,51.49,2000.0,43.9715,44.0143,43.963,44.0143,2000.0
2010-08-12 12:40:00,51.46,51.49,51.46,51.48,3000.0,43.9886,44.0143,43.9886,44.0057,3000.0
2010-08-12 12:50:00,51.48,51.54,51.48,51.53,2500.0,44.0057,44.057,44.0057,44.0485,2500.0
2010-08-12 13:00:00,51.55,51.58,51.5,51.5,6500.0,44.0656,44.0912,44.0228,44.0228,6500.0
2010-08-12 13:10:00,51.5,51.52,51.49,51.52,4800.0,44.0228,44.0399,44.0143,44.0399,4800.0
2010-08-12 13:20:00,51.45,51.46,51.42,51.43,600.0,43.9801,43.9886,43.9544,43.963,600.0
2010-08-12 13:30:00,51.43,51.43,51.4,51.4,1500.0,43.963,43.963,43.9373,43.9373,1500.0
2010-08-12 13:40:00,51.4,51.4,51.32,51.32,700.0,43.9373,43.9373,43.869,43.869,700.0
2010-08-12 13:50:00,51.31,51.32,51.25,51.27,57600.0,43.8604,43.869,43.8091,43.8262,57600.0
2010-08-12 14:00:00,51.29,51.33,51.26,51.33,100200.0,43.8433,43.8775,43.8177,43.8775,100200.0
2010-08-12 14:10:00,51.34,51.35,51.32,51.35,5000.0,43.886,43.8946,43.869,43.8946,5000.0
2010-08-12 14:20:00,51.3,51.33,51.25,51.32,10900.0,43.8519,43.8775,43.8091,43.869,10900.0
2010-08-12 14:30:00,51.32,51.32,51.2,51.24,3800.0,43.869,43.869,43.7664,43.8006,3800.0
2010-08-12 14:40:00,51.23,51.28,51.23,51.27,2200.0,43.792,43.8348,43.792,43.8262,2200.0
2010-08-12 14:50:00,51.3,51.37,51.3,51.34,3900.0,43.8519,43.9117,43.8519,43.886,3900.0
2010-08-12 15:00:00,51.34,51.49,51.34,51.48,4400.0,43.886,44.0143,43.886,44.0057,4400.0
2010-08-12 15:10:00,51.5,51.55,51.43,51.43,9100.0,44.0228,44.0656,43.963,43.963,9100.0
2010-08-12 15:20:00,51.43,51.48,51.42,51.46,12300.0,43.963,44.0057,43.9544,43.9886,12300.0
2010-08-12 15:30:00,51.46,51.56,51.44,51.49,12000.0,43.9886,44.0741,43.9715,44.0143,12000.0
2010-08-12 15:40:00,51.45,51.45,51.31,51.41,15200.0,43.9801,43.9801,43.8604,43.9459,15200.0
2010-08-12 15:50:00,51.43,51.46,51.4,51.43,17900.0,43.963,43.9886,43.9373,43.963,17900.0
2010-08-13 09:30:00,51.19,51.43,51.19,51.35,8600.0,43.7578,43.963,43.7578,43.8946,8600.0
2010-08-13 09:40:00,51.35,51.35,51.35,51.35,200.0,43.8946,43.8946,43.8946,43.8946,200.0
2010-08-13 09:50:00,51.24,51.45,51.24,51.45,10100.0,43.8006,43.9801,43.8006,43.9801,10100.0
2010-08-13 10:00:00,51.42,51.49,51.4,51.47,3100.0,43.9544,44.0143,43.9373,43.9972,3100.0
2010-08-13 10:10:00,51.43,51.44,51.38,51.39,2300.0,43.963,43.9715,43.9202,43.9288,2300.0
2010-08-13 10:20:00,51.31,51.37,51.3,51.34,2900.0,43.8604,43.9117,43.8519,43.886,2900.0
2010-08-13 10:30:00,51.31,51.36,51.31,51.36,8100.0,43.8604,43.9031,43.8604,43.9031,8100.0
2010-08-13 10:40:00,51.35,51.35,51.29,51.29,600.0,43.8946,43.8946,43.8433,43.8433,600.0
2010-08-13 10:50:00,51.28,51.29,51.21,51.29,800.0,43.8348,43.8433,43.7749,43.8433,800.0
2010-08-13 11:00:00,51.29,51.34,51.25,51.32,2100.0,43.8433,43.886,43.8091,43.869,2100.0
2010-08-13 11:10:00,51.3,51.33,51.28,51.3,2300.0,43.8519,43.8775,43.8348,43.8519,2300.0
2010-08-13 11:20:00,51.25,51.27,51.23,51.23,9500.0,43.8091,43.8262,43.792,43.792,9500.0
2010-08-13 11:30:00,51.25,51.25,51.15,51.15,1700.0,43.8091,43.8091,43.7236,43.7236,1700.0
2010-08-13 11:40:00,51.18,51.24,51.18,51.24,2800.0,43.7493,43.8006,43.7493,43.8006,2800.0
2010-08-13 11:50:00,51.28,51.28,51.25,51.25,600.0,43.8348,43.8348,43.8091,43.8091,600.0
2010-08-13 12:00:00,51.25,51.31,51.25,51.31,1400.0,43.8091,43.8604,43.8091,43.8604,1400.0
2010-08-13 12:10:00,51.33,51.33,51.27,51.28,18800.0,43.8775,43.8775,43.8262,43.8348,18800.0
2010-08-13 12:20:00,51.3,51.35,51.3,51.35,1000.0,43.8519,43.8946,43.8519,43.8946,1000.0
2010-08-13 12:30:00,51.31,51.35,51.31,51.35,1600.0,43.8604,43.8946,43.8604,43.8946,1600.0
2010-08-13 12:40:00,51.32,51.36,51.32,51.36,1200.0,43.869,43.9031,43.869,43.9031,1200.0
2010-08-13 12:50:00,51.37,51.4,51.35,51.4,1100.0,43.9117,43.9373,43.8946,43.9373,1100.0
2010-08-13 13:00:00,51.42,51.42,51.38,51.39,1300.0,43.9544,43.9544,43.9202,43.9288,1300.0
2010-08-13 13:10:00,51.37,51.41,51.37,51.39,900.0,43.9117,43.9459,43.9117,43.9288,900.0
2010-08-13 13:20:00,51.38,51.4,51.34,51.4,7000.0,43.9202,43.9373,43.886,43.9373,7000.0
2010-08-13 13:30:00,51.4,51.44,51.37,51.44,2000.0,43.9373,43.9715,43.9117,43.9715,2000.0
2010-08-13 13:40:00,51.43,51.46,51.42,51.42,2400.0,43.963,43.9886,43.9544,43.9544,2400.0
2010-08-13 13:50:00,51.43,51.43,51.39,51.39,1000.0,43.963,43.963,43.9288,43.9288,1000.0
2010-08-13 14:00:00,51.36,51.39,51.35,51.36,8100.0,43.9031,43.9288,43.8946,43.9031,8100.0
2010-08-13 14:10:00,51.39,51.39,51.35,51.35,8900.0,43.9288,43.9288,43.8946,43.8946,8900.0
2010-08-13 14:20:00,51.36,51.36,51.31,51.32,2200.0,43.9031,43.9031,43.8604,43.869,2200.0
2010-08-13 14:30:00,51.37,51.37,51.29,51.29,13400.0,43.9117,43.9117,43.8433,43.8433,13400.0
2010-08-13 14:40:00,51.32,51.34,51.28,51.28,10000.0,43.869,43.886,43.8348,43.8348,10000.0
2010-08-13 14:50:00,51.29,51.29,51.25,51.27,800.0,43.8433,43.8433,43.8091,43.8262,800.0
2010-08-13 15:00:00,51.27,51.31,51.27,51.29,6800.0,43.8262,43.8604,43.8262,43.8433,6800.0
2010-08-13 15:10:00,51.32,51.32,51.29,51.29,2000.0,43.869,43.869,43.8433,43.8433,2000.0
2010-08-13 15:20:00,51.32,51.35,51.3,51.33,6400.0,43.869,43.8946,43.8519,43.8775,6400.0
2010-08-13 15:30:00,51.3,51.34,51.26,51.27,9300.0,43.8519,43.886,43.8177,43.8262,9300.0
2010-08-13 15:40:00,51.29,51.32,51.17,51.2,7700.0,43.8433,43.869,43.7407,43.7664,7700.0
2010-08-13 15:50:00,51.2,51.23,51.17,51.19,21700.0,43.7664,43.792,43.7407,43.7578,21700.0
2010-08-16 09:30:00,50.79,50.93,50.72,50.93,21000.0,43.4159,43.5356,43.3561,43.5356,21000.0
2010-08-16 09:40:00,50.98,51.09,50.98,51.08,1700.0,43.5783,43.6723,43.5783,43.6638,1700.0
2010-08-16 09:50:00,51.07,51.07,51.03,51.03,4300.0,43.6552,43.6552,43.6211,43.6211,4300.0
2010-08-16 10:00:00,51.0,51.2,51.0,51.2,6600.0,43.5954,43.7664,43.5954,43.7664,6600.0
2010-08-16 10:10:00,51.19,51.24,51.19,51.21,2300.0,43.7578,43.8006,43.7578,43.7749,2300.0
2010-08-16 10:20:00,51.28,51.3,51.25,51.28,8600.0,43.8348,43.8519,43.8091,43.8348,8600.0
2010-08-16 10:30:00,51.29,51.37,51.28,51.36,15100.0,43.8433,43.9117,43.8348,43.9031,15100.0
2010-08-16 10:40:00,51.37,51.37,51.3,51.32,20300.0,43.9117,43.9117,43.8519,43.869,20300.0
2010-08-16 10:50:00,51.29,51.33,51.26,51.31,3100.0,43.8433,43.8775,43.8177,43.8604,3100.0
2010-08-16 11:00:00,51.32,51.32,51.19,51.19,19500.0,43.869,43.869,43.7578,43.7578,19500.0
2010-08-16 11:10:00,51.22,51.23,51.2,51.22,4500.0,43.7835,43.792,43.7664,43.7835,4500.0
2010-08-16 11:20:00,51.18,51.25,51.18,51.21,2400.0,43.7493,43.8091,43.7493,43.7749,2400.0
2010-08-16 11:30:00,51.2,51.32,51.2,51.32,2000.0,43.7664,43.869,43.7664,43.869,2000.0
2010-08-16 11:40:00,51.28,51.3,51.28,51.29,2100.0,43.8348,43.8519,43.8348,43.8433,2100.0
2010-08-16 11:50:00,51.32,51.33,51.29,51.33,6200.0,43.869,43.8775,43.8433,43.8775,6200.0
2010-08-16 12:00:00,51.3,51.36,51.3,51.36,1600.0,43.8519,43.9031,43.8519,43.9031,1600.0
2010-08-16 12:10:00,51.34,51.34,51.32,51.33,2300.0,43.886,43.886,43.869,43.8775,2300.0
2010-08-16 12:20:00,51.32,51.39,51.32,51.39,1000.0,43.869,43.9288,43.869,43.9288,1000.0
2010-08-16 12:30:00,51.39,51.41,51.37,51.41,5000.0,43.9288,43.9459,43.9117,43.9459,5000.0
2010-08-16 12:40:00,51.42,51.43,51.39,51.4,87000.0,43.9544,43.963,43.9288,43.9373,87000.0
2010-08-16 12:50:00,51.41,51.41,51.34,51.37,157800.0,43.9459,43.9459,43.886,43.9117,157800.0
2010-08-16 13:00:00,51.38,51.39,51.36,51.38,230700.0,43.9202,43.9288,43.9031,43.9202,230700.0
2010-08-16 13:10:00,51.39,51.41,51.39,51.39,55700.0,43.9288,43.9459,43.9288,43.9288,55700.0
2010-08-16 13:20:00,51.39,51.39,51.34,51.35,12600.0,43.9288,43.9288,43.886,43.8946,12600.0
2010-08-16 13:30:00,51.35,51.38,51.32,51.35,71400.0,43.8946,43.9202,43.869,43.8946,71400.0
2010-08-16 13:40:00,51.37,51.37,51.31,51.34,15200.0,43.9117,43.9117,43.8604,43.886,15200.0
2010-08-16 13:50:00,51.32,51.32,51.26,51.28,3800.0,43.869,43.869,43.8177,43.8348,3800.0
2010-08-16 14:00:00,51.29,51.33,51.24,51.24,38400.0,43.8433,43.8775,43.8006,43.8006,38400.0
2010-08-16 14:10:00,51.23,51.23,51.18,51.23,49000.0,43.792,43.792,43.7493,43.792,49000.0
2010-08-16 14:20:00,51.25,51.28,51.24,51.24,13300.0,43.8091,43.8348,43.8006,43.8006,13300.0
2010-08-16 14:30:00,51.24,51.25,51.2,51.22,6900.0,43.8006,43.8091,43.7664,43.7835,6900.0
2010-08-16 14:40:00,51.21,51.26,51.17,51.23,13300.0,43.7749,43.8177,43.7407,43.792,13300.0
2010-08-16 14:50:00,51.22,51.22,51.06,51.07,4100.0,43.7835,43.7835,43.6467,43.6552,4100.0
2010-08-16 15:00:00,51.11,51.12,51.08,51.11,5800.0,43.6894,43.698,43.6638,43.6894,5800.0
2010-08-16 15:10:00,51.08,51.08,51.02,51.08,8500.0,43.6638,43.6638,43.6125,43.6638,8500.0
2010-08-16 15:20:00,51.05,51.15,51.03,51.12,10100.0,43.6382,43.7236,43.6211,43.698,10100.0
2010-08-16 15:30:00,51.14,51.17,51.09,51.16,13100.0,43.7151,43.7407,43.6723,43.7322,13100.0
2010-08-16 15:40:00,51.15,51.24,51.14,51.2,8000.0,43.7236,43.8006,43.7151,43.7664,8000.0
2010-08-16 15:50:00,51.19,51.23,51.18,51.23,9400.0,43.7578,43.792,43.7493,43.792,9400.0
2010-08-17 09:30:00,51.73,51.74,51.62,51.72,10300.0,44.2194,44.228,44.1254,44.2109,10300.0
2010-08-17 09:40:00,51.69,51.7,51.56,51.63,6700.0,44.1852,44.1938,44.0741,44.1339,6700.0
2010-08-17 09:50:00,51.68,51.7,51.64,51.69,6600.0,44.1767,44.1938,44.1425,44.1852,6600.0
2010-08-17 10:00:00,51.72,51.75,51.72,51.72,4900.0,44.2109,44.2365,44.2109,44.2109,4900.0
2010-08-17 10:10:00,51.74,51.74,51.67,51.67,2100.0,44.228,44.228,44.1681,44.1681,2100.0
2010-08-17 10:20:00,51.63,51.73,51.63,51.73,20300.0,44.1339,44.2194,44.1339,44.2194,20300.0
2010-08-17 10:30:00,51.7,51.72,51.69,51.69,2500.0,44.1938,44.2109,44.1852,44.1852,2500.0
2010-08-17 10:40:00,51.76,51.8,51.74,51.8,3800.0,44.2451,44.2793,44.228,44.2793,3800.0
2010-08-17 10:50:00,51.84,51.88,51.83,51.86,4400.0,44.3135,44.3476,44.3049,44.3306,4400.0
2010-08-17 11:00:00,51.88,51.98,51.88,51.97,8100.0,44.3476,44.4331,44.3476,44.4246,8100.0
2010-08-17 11:10:00,52.01,52.09,52.01,52.06,1100.0,44.4588,44.5272,44.4588,44.5015,1100.0
2010-08-17 11:20:00,52.06,52.08,52.06,52.08,50800.0,44.5015,44.5186,44.5015,44.5186,50800.0
2010-08-17 11:30:00,52.13,52.15,52.11,52.14,1200.0,44.5613,44.5784,44.5443,44.5699,1200.0
2010-08-17 11:40:00,52.12,52.15,52.11,52.14,2300.0,44.5528,44.5784,44.5443,44.5699,2300.0
2010-08-17 11:50:00,52.13,52.16,52.13,52.16,2300.0,44.5613,44.587,44.5613,44.587,2300.0
2010-08-17 12:00:00,52.16,52.16,52.13,52.15,3600.0,44.587,44.587,44.5613,44.5784,3600.0
2010-08-17 12:10:00,52.13,52.13,52.12,52.12,4800.0,44.5613,44.5613,44.5528,44.5528,4800.0
2010-08-17 12:20:00,52.12,52.12,52.1,52.11,1400.0,44.5528,44.5528,44.5357,44.5443,1400.0
2010-08-17 12:30:00,52.1,52.14,52.09,52.13,3400.0,44.5357,44.5699,44.5272,44.5613,3400.0
2010-08-17 12:40:00,52.15,52.15,52.13,52.15,3500.0,44.5784,44.5784,44.5613,44.5784,3500.0
2010-08-17 12:50:00,52.13,52.13,52.12,52.13,2100.0,44.5613,44.5613,44.5528,44.5613,2100.0
2010-08-17 13:00:00,52.12,52.16,52.12,52.16,1400.0,44.5528,44.587,44.5528,44.587,1400.0
2010-08-17 13:10:00,52.19,52.26,52.19,52.26,2600.0,44.6126,44.6725,44.6126,44.6725,2600.0
2010-08-17 13:20:00,52.3,52.32,52.28,52.28,12300.0,44.7067,44.7238,44.6896,44.6896,12300.0
2010-08-17 13:30:00,52.31,52.33,52.3,52.3,4400.0,44.7152,44.7323,44.7067,44.7067,4400.0
2010-08-17 13:40:00,52.28,52.29,52.28,52.29,2000.0,44.6896,44.6981,44.6896,44.6981,2000.0
2010-08-17 13:50:00,52.26,52.29,52.2,52.2,1600.0,44.6725,44.6981,44.6212,44.6212,1600.0
2010-08-17 14:00:00,52.24,52.24,52.23,52.24,9000.0,44.6554,44.6554,44.6468,44.6554,9000.0
2010-08-17 14:10:00,52.24,52.27,52.24,52.27,2700.0,44.6554,44.681,44.6554,44.681,2700.0
2010-08-17 14:20:00,52.24,52.27,52.23,52.26,3200.0,44.6554,44.681,44.6468,44.6725,3200.0
2010-08-17 14:30:00,52.26,52.27,52.24,52.25,32000.0,44.6725,44.681,44.6554,44.6639,32000.0
2010-08-17 14:40:00,52.23,52.23,52.21,52.21,3600.0,44.6468,44.6468,44.6297,44.6297,3600.0
2010-08-17 14:50:00,52.22,52.26,52.19,52.19,8900.0,44.6383,44.6725,44.6126,44.6126,8900.0
2010-08-17 15:00:00,52.18,52.18,52.12,52.14,5000.0,44.6041,44.6041,44.5528,44.5699,5000.0
2010-08-17 15:10:00,52.14,52.16,52.11,52.11,3200.0,44.5699,44.587,44.5443,44.5443,3200.0
2010-08-17 15:20:00,52.11,52.21,52.11,52.19,25100.0,44.5443,44.6297,44.5443,44.6126,25100.0
2010-08-17 15:30:00,52.21,52.21,52.09,52.09,16900.0,44.6297,44.6297,44.5272,44.5272,16900.0
2010-08-17 15:40:00,52.12,52.12,52.05,52.06,2900.0,44.5528,44.5528,44.493,44.5015,2900.0
2010-08-17 15:50:00,52.07,52.08,51.95,51.98,15300.0,44.5101,44.5186,44.4075,44.4331,15300.0
2010-08-18 09:30:00,51.93,51.96,51.69,51.72,14900.0,44.3904,44.416,44.1852,44.2109,14900.0
2010-08-18 09:40:00,51.66,51.71,51.65,51.71,5900.0,44.1596,44.2023,44.151,44.2023,5900.0
2010-08-18 09:50:00,51.7,51.78,51.64,51.78,5900.0,44.1938,44.2622,44.1425,44.2622,5900.0
2010-08-18 10:00:00,51.78,51.91,51.77,51.86,20100.0,44.2622,44.3733,44.2536,44.3306,20100.0
2010-08-18 10:10:00,51.85,51.92,51.85,51.88,17600.0,44.322,44.3818,44.322,44.3476,17600.0
2010-08-18 10:20:00,51.85,51.85,51.69,51.69,6900.0,44.322,44.322,44.1852,44.1852,6900.0
2010-08-18 10:30:00,51.7,51.83,51.7,51.79,11800.0,44.1938,44.3049,44.1938,44.2707,11800.0
2010-08-18 10:40:00,51.8,51.8,51.74,51.74,3600.0,44.2793,44.2793,44.228,44.228,3600.0
2010-08-18 10:50:00,51.75,51.8,51.69,51.8,4300.0,44.2365,44.2793,44.1852,44.2793,4300.0
2010-08-18 11:00:00,51.79,51.93,51.78,51.9,6300.0,44.2707,44.3904,44.2622,44.3647,6300.0
2010-08-18 11:10:00,51.89,51.91,51.87,51.88,5400.0,44.3562,44.3733,44.3391,44.3476,5400.0
2010-08-18 11:20:00,51.87,51.95,51.87,51.89,7900.0,44.3391,44.4075,44.3391,44.3562,7900.0
2010-08-18 11:30:00,51.87,51.92,51.87,51.91,2200.0,44.3391,44.3818,44.3391,44.3733,2200.0
2010-08-18 11:40:00,51.95,51.99,51.93,51.99,3400.0,44.4075,44.4417,44.3904,44.4417,3400.0
2010-08-18 11:50:00,52.03,52.04,52.01,52.02,5400.0,44.4759,44.4844,44.4588,44.4673,5400.0
2010-08-18 12:00:00,52.02,52.02,51.98,51.99,2500.0,44.4673,44.4673,44.4331,44.4417,2500.0
2010-08-18 12:10:00,51.99,52.03,51.99,52.03,7200.0,44.4417,44.4759,44.4417,44.4759,7200.0
2010-08-18 12:20:00,52.03,52.05,52.02,52.05,1600.0,44.4759,44.493,44.4673,44.493,1600.0
2010-08-18 12:30:00,52.04,52.06,51.98,51.99,8800.0,44.4844,44.5015,44.4331,44.4417,8800.0
2010-08-18 12:40:00,52.07,52.07,52.04,52.04,2700.0,44.5101,44.5101,44.4844,44.4844,2700.0
2010-08-18 12:50:00,52.09,52.18,52.09,52.18,4400.0,44.5272,44.6041,44.5272,44.6041,4400.0
2010-08-18 13:00:00,52.17,52.28,52.15,52.28,6300.0,44.5955,44.6896,44.5784,44.6896,6300.0
2010-08-18 13:10:00,52.29,52.29,52.25,52.27,12800.0,44.6981,44.6981,44.6639,44.681,12800.0
2010-08-18 13:20:00,52.27,52.27,52.24,52.25,7300.0,44.681,44.681,44.6554,44.6639,7300.0
2010-08-18 13:30:00,52.29,52.32,52.24,52.24,9400.0,44.6981,44.7238,44.6554,44.6554,9400.0
2010-08-18 13:40:00,52.21,52.29,52.21,52.29,13800.0,44.6297,44.6981,44.6297,44.6981,13800.0
2010-08-18 13:50:00,52.28,52.31,52.27,52.3,4000.0,44.6896,44.7152,44.681,44.7067,4000.0
2010-08-18 14:00:00,52.32,52.34,52.21,52.22,8500.0,44.7238,44.7409,44.6297,44.6383,8500.0
2010-08-18 14:10:00,52.24,52.26,52.23,52.23,7100.0,44.6554,44.6725,44.6468,44.6468,7100.0
2010-08-18 14:20:00,52.23,52.29,52.22,52.26,13000.0,44.6468,44.6981,44.6383,44.6725,13000.0
2010-08-18 14:30:00,52.26,52.26,52.22,52.26,2700.0,44.6725,44.6725,44.6383,44.6725,2700.0
2010-08-18 14:40:00,52.26,52.3,52.23,52.27,5600.0,44.6725,44.7067,44.6468,44.681,5600.0
2010-08-18 14:50:00,52.25,52.27,52.2,52.25,19800.0,44.6639,44.681,44.6212,44.6639,19800.0
2010-08-18 15:00:00,52.24,52.25,52.17,52.17,8200.0,44.6554,44.6639,44.5955,44.5955,8200.0
2010-08-18 15:10:00,52.17,52.17,52.1,52.14,17100.0,44.5955,44.5955,44.5357,44.5699,17100.0
2010-08-18 15:20:00,52.14,52.15,52.09,52.11,19300.0,44.5699,44.5784,44.5272,44.5443,19300.0
2010-08-18 15:30:00,52.1,52.19,52.08,52.14,14400.0,44.5357,44.6126,44.5186,44.5699,14400.0
2010-08-18 15:40:00,52.14,52.17,52.08,52.17,16100.0,44.5699,44.5955,44.5186,44.5955,16100.0
2010-08-18 15:50:00,52.16,52.16,52.08,52.09,20000.0,44.587,44.587,44.5186,44.5272,20000.0
2010-08-19 09:30:00,51.9,51.96,51.83,51.91,16900.0,44.3647,44.416,44.3049,44.3733,16900.0
2010-08-19 09:40:00,51.91,51.97,51.85,51.85,12300.0,44.3733,44.4246,44.322,44.322,12300.0
2010-08-19 09:50:00,51.84,51.84,51.7,51.75,7800.0,44.3135,44.3135,44.1938,44.2365,7800.0
2010-08-19 10:00:00,51.73,51.73,51.33,51.46,39400.0,44.2194,44.2194,43.8775,43.9886,39400.0
2010-08-19 10:10:00,51.44,51.59,51.43,51.59,9300.0,43.9715,44.0998,43.963,44.0998,9300.0
2010-08-19 10:20:00,51.57,51.57,51.42,51.44,6600.0,44.0827,44.0827,43.9544,43.9715,6600.0
2010-08-19 10:30:00,51.42,51.49,51.35,51.35,2700.0,43.9544,44.0143,43.8946,43.8946,2700.0
2010-08-19 10:40:00,51.32,51.4,51.3,51.4,10300.0,43.869,43.9373,43.8519,43.9373,10300.0
2010-08-19 10:50:00,51.39,51.42,51.36,51.4,7500.0,43.9288,43.9544,43.9031,43.9373,7500.0
2010-08-19 11:00:00,51.36,51.4,51.29,51.3,9300.0,43.9031,43.9373,43.8433,43.8519,9300.0
2010-08-19 11:10:00,51.33,51.36,51.3,51.31,2500.0,43.8775,43.9031,43.8519,43.8604,2500.0
2010-08-19 11:20:00,51.33,51.37,51.33,51.36,2100.0,43.8775,43.9117,43.8775,43.9031,2100.0
2010-08-19 11:30:00,51.33,51.33,51.16,51.18,5100.0,43.8775,43.8775,43.7322,43.7493,5100.0
2010-08-19 11:40:00,51.19,51.19,51.07,51.09,2000.0,43.7578,43.7578,43.6552,43.6723,2000.0
2010-08-19 11:50:00,51.05,51.08,51.02,51.08,6300.0,43.6382,43.6638,43.6125,43.6638,6300.0
2010-08-19 12:00:00,51.13,51.14,51.09,51.12,2800.0,43.7065,43.7151,43.6723,43.698,2800.0
2010-08-19 12:10:00,51.13,51.16,51.07,51.16,2000.0,43.7065,43.7322,43.6552,43.7322,2000.0
2010-08-19 12:20:00,51.18,51.19,51.18,51.19,1200.0,43.7493,43.7578,43.7493,43.7578,1200.0
2010-08-19 12:30:00,51.18,51.23,51.18,51.23,1500.0,43.7493,43.792,43.7493,43.792,1500.0
2010-08-19 12:40:00,51.22,51.23,51.2,51.22,6600.0,43.7835,43.792,43.7664,43.7835,6600.0
2010-08-19 12:50:00,51.16,51.2,51.13,51.2,2200.0,43.7322,43.7664,43.7065,43.7664,2200.0
2010-08-19 13:00:00,51.22,51.26,51.21,51.21,7900.0,43.7835,43.8177,43.7749,43.7749,7900.0
2010-08-19 13:10:00,51.21,51.24,51.18,51.23,13400.0,43.7749,43.8006,43.7493,43.792,13400.0
2010-08-19 13:20:00,51.27,51.27,51.22,51.22,6700.0,43.8262,43.8262,43.7835,43.7835,6700.0
2010-08-19 13:30:00,51.22,51.22,51.19,51.21,5100.0,43.7835,43.7835,43.7578,43.7749,5100.0
2010-08-19 13:40:00,51.22,51.22,51.18,51.2,14900.0,43.7835,43.7835,43.7493,43.7664,14900.0
2010-08-19 13:50:00,51.17,51.17,51.15,51.16,13800.0,43.7407,43.7407,43.7236,43.7322,13800.0
2010-08-19 14:00:00,51.13,51.13,51.08,51.12,3300.0,43.7065,43.7065,43.6638,43.698,3300.0
2010-08-19 14:10:00,51.13,51.2,51.13,51.18,41400.0,43.7065,43.7664,43.7065,43.7493,41400.0
2010-08-19 14:20:00,51.2,51.27,51.2,51.22,5200.0,43.7664,43.8262,43.7664,43.7835,5200.0
2010-08-19 14:30:00,51.31,51.31,51.25,51.25,13400.0,43.8604,43.8604,43.8091,43.8091,13400.0
2010-08-19 14:40:00,51.22,51.26,51.2,51.26,11400.0,43.7835,43.8177,43.7664,43.8177,11400.0
2010-08-19 14:50:00,51.25,51.29,51.23,51.27,6500.0,43.8091,43.8433,43.792,43.8262,6500.0
2010-08-19 15:00:00,51.25,51.28,51.2,51.27,7200.0,43.8091,43.8348,43.7664,43.8262,7200.0
2010-08-19 15:10:00,51.26,51.46,51.26,51.45,7900.0,43.8177,43.9886,43.8177,43.9801,7900.0
2010-08-19 15:20:00,51.42,51.47,51.4,51.42,12400.0,43.9544,43.9972,43.9373,43.9544,12400.0
2010-08-19 15:30:00,51.38,51.41,51.32,51.32,8800.0,43.9202,43.9459,43.869,43.869,8800.0
2010-08-19 15:40:00,51.33,51.33,51.27,51.29,17000.0,43.8775,43.8775,43.8262,43.8433,17000.0
2010-08-19 15:50:00,51.27,51.34,51.26,51.29,15900.0,43.8262,43.886,43.8177,43.8433,15900.0
2010-08-20 09:30:00,51.04,51.2,51.01,51.15,21000.0,43.6296,43.7664,43.604,43.7236,21000.0
2010-08-20 09:40:00,51.1,51.13,50.87,50.87,26900.0,43.6809,43.7065,43.4843,43.4843,26900.0
2010-08-20 09:50:00,50.92,51.01,50.89,51.01,2900.0,43.527,43.604,43.5014,43.604,2900.0
2010-08-20 10:00:00,51.04,51.08,50.98,51.01,3800.0,43.6296,43.6638,43.5783,43.604,3800.0
2010-08-20 10:10:00,50.99,51.01,50.89,50.98,22800.0,43.5869,43.604,43.5014,43.5783,22800.0
2010-08-20 10:20:00,50.97,51.01,50.92,50.97,8000.0,43.5698,43.604,43.527,43.5698,8000.0
2010-08-20 10:30:00,50.96,51.02,50.96,51.01,10500.0,43.5612,43.6125,43.5612,43.604,10500.0
2010-08-20 10:40:00,51.01,51.05,51.01,51.01,2600.0,43.604,43.6382,43.604,43.604,2600.0
2010-08-20 10:50:00,51.01,51.01,50.95,50.96,6400.0,43.604,43.604,43.5527,43.5612,6400.0
2010-08-20 11:00:00,50.97,50.99,50.9,50.99,1400.0,43.5698,43.5869,43.5099,43.5869,1400.0
2010-08-20 11:10:00,50.98,50.99,50.91,50.91,3600.0,43.5783,43.5869,43.5185,43.5185,3600.0
2010-08-20 11:20:00,50.92,50.95,50.84,50.89,3700.0,43.527,43.5527,43.4586,43.5014,3700.0
2010-08-20 11:30:00,50.87,50.87,50.79,50.79,600.0,43.4843,43.4843,43.4159,43.4159,600.0
2010-08-20 11:40:00,50.87,50.88,50.85,50.85,2500.0,43.4843,43.4928,43.4672,43.4672,2500.0
2010-08-20 11:50:00,50.81,50.81,50.76,50.77,2000.0,43.433,43.433,43.3903,43.3988,2000.0
2010-08-20 12:00:00,50.76,50.81,50.76,50.81,4100.0,43.3903,43.433,43.3903,43.433,4100.0
2010-08-20 12:10:00,50.8,50.8,50.78,50.78,2800.0,43.4244,43.4244,43.4074,43.4074,2800.0
2010-08-20 12:20:00,50.81,50.88,50.81,50.86,1900.0,43.433,43.4928,43.433,43.4757,1900.0
2010-08-20 12:30:00,50.89,50.89,50.88,50.88,800.0,43.5014,43.5014,43.4928,43.4928,800.0
2010-08-20 12:40:00,50.85,50.85,50.83,50.83,2400.0,43.4672,43.4672,43.4501,43.4501,2400.0
2010-08-20 12:50:00,50.9,50.9,50.88,50.9,2600.0,43.5099,43.5099,43.4928,43.5099,2600.0
2010-08-20 13:00:00,50.95,50.98,50.95,50.98,1900.0,43.5527,43.5783,43.5527,43.5783,1900.0
2010-08-20 13:10:00,50.96,50.96,50.92,50.92,1600.0,43.5612,43.5612,43.527,43.527,1600.0
2010-08-20 13:20:00,50.92,50.98,50.92,50.98,11800.0,43.527,43.5783,43.527,43.5783,11800.0
2010-08-20 13:30:00,50.95,50.95,50.94,50.94,600.0,43.5527,43.5527,43.5441,43.5441,600.0
2010-08-20 13:40:00,50.93,50.93,50.91,50.91,5700.0,43.5356,43.5356,43.5185,43.5185,5700.0
2010-08-20 13:50:00,50.97,51.01,50.95,50.95,3900.0,43.5698,43.604,43.5527,43.5527,3900.0
2010-08-20 14:00:00,50.96,50.98,50.95,50.97,6100.0,43.5612,43.5783,43.5527,43.5698,6100.0
2010-08-20 14:10:00,51.0,51.06,50.99,51.05,12800.0,43.5954,43.6467,43.5869,43.6382,12800.0
2010-08-20 14:20:00,51.04,51.05,51.02,51.03,5200.0,43.6296,43.6382,43.6125,43.6211,5200.0
2010-08-20 14:30:00,51.02,51.12,51.02,51.12,1700.0,43.6125,43.698,43.6125,43.698,1700.0
2010-08-20 14:40:00,51.11,51.19,51.09,51.14,5200.0,43.6894,43.7578,43.6723,43.7151,5200.0
2010-08-20 14:50:00,51.15,51.21,51.15,51.15,4000.0,43.7236,43.7749,43.7236,43.7236,4000.0
2010-08-20 15:00:00,51.11,51.15,51.09,51.14,4400.0,43.6894,43.7236,43.6723,43.7151,4400.0
2010-08-20 15:10:00,51.14,51.2,51.13,51.13,12600.0,43.7151,43.7664,43.7065,43.7065,12600.0
2010-08-20 15:20:00,51.12,51.14,51.1,51.14,9600.0,43.698,43.7151,43.6809,43.7151,9600.0
2010-08-20 15:30:00,51.14,51.21,51.14,51.14,29700.0,43.7151,43.7749,43.7151,43.7151,29700.0
2010-08-20 15:40:00,51.17,51.22,51.16,51.18,3500.0,43.7407,43.7835,43.7322,43.7493,3500.0
2010-08-20 15:50:00,51.18,51.22,51.16,51.16,10300.0,43.7493,43.7835,43.7322,43.7322,10300.0
2010-08-23 09:30:00,51.36,51.51,51.34,51.5,11000.0,43.9031,44.0314,43.886,44.0228,11000.0
2010-08-23 09:40:00,51.54,51.6,51.46,51.6,13400.0,44.057,44.1083,43.9886,44.1083,13400.0
2010-08-23 09:50:00,51.62,51.63,51.53,51.54,6900.0,44.1254,44.1339,44.0485,44.057,6900.0
2010-08-23 10:00:00,51.52,51.52,51.39,51.41,7600.0,44.0399,44.0399,43.9288,43.9459,7600.0
2010-08-23 10:10:00,51.36,51.39,51.29,51.33,9500.0,43.9031,43.9288,43.8433,43.8775,9500.0
2010-08-23 10:20:00,51.32,51.32,51.22,51.24,8100.0,43.869,43.869,43.7835,43.8006,8100.0
2010-08-23 10:30:00,51.25,51.33,51.25,51.29,9900.0,43.8091,43.8775,43.8091,43.8433,9900.0
2010-08-23 10:40:00,51.3,51.3,51.1,51.11,18700.0,43.8519,43.8519,43.6809,43.6894,18700.0
2010-08-23 10:50:00,51.13,51.13,51.02,51.1,3400.0,43.7065,43.7065,43.6125,43.6809,3400.0
2010-08-23 11:00:00,51.09,51.09,50.96,51.05,4300.0,43.6723,43.6723,43.5612,43.6382,4300.0
2010-08-23 11:10:00,51.05,51.1,51.02,51.07,8200.0,43.6382,43.6809,43.6125,43.6552,8200.0
2010-08-23 11:20:00,51.05,51.05,50.97,50.99,12700.0,43.6382,43.6382,43.5698,43.5869,12700.0
2010-08-23 11:30:00,50.99,51.07,50.99,51.06,12200.0,43.5869,43.6552,43.5869,43.6467,12200.0
2010-08-23 11:40:00,51.03,51.07,51.02,51.07,3200.0,43.6211,43.6552,43.6125,43.6552,3200.0
2010-08-23 11:50:00,51.07,51.07,51.03,51.03,7000.0,43.6552,43.6552,43.6211,43.6211,7000.0
2010-08-23 12:00:00,51.04,51.11,51.03,51.09,14700.0,43.6296,43.6894,43.6211,43.6723,14700.0
2010-08-23 12:10:00,51.1,51.15,51.07,51.07,9100.0,43.6809,43.7236,43.6552,43.6552,9100.0
2010-08-23 12:20:00,51.09,51.12,51.09,51.11,4200.0,43.6723,43.698,43.6723,43.6894,4200.0
2010-08-23 12:30:00,51.14,51.16,51.14,51.14,1400.0,43.7151,43.7322,43.7151,43.7151,1400.0
2010-08-23 12:40:00,51.09,51.09,51.05,51.07,2500.0,43.6723,43.6723,43.6382,43.6552,2500.0
2010-08-23 12:50:00,51.08,51.09,51.05,51.07,3600.0,43.6638,43.6723,43.6382,43.6552,3600.0
2010-08-23 13:00:00,51.02,51.06,51.02,51.04,3800.0,43.6125,43.6467,43.6125,43.6296,3800.0
2010-08-23 13:10:00,51.05,51.09,51.01,51.06,6200.0,43.6382,43.6723,43.604,43.6467,6200.0
2010-08-23 13:20:00,51.12,51.13,51.11,51.12,3100.0,43.698,43.7065,43.6894,43.698,3100.0
2010-08-23 13:30:00,51.14,51.14,51.07,51.08,10500.0,43.7151,43.7151,43.6552,43.6638,10500.0
2010-08-23 13:40:00,51.05,51.1,51.05,51.08,6900.0,43.6382,43.6809,43.6382,43.6638,6900.0
2010-08-23 13:50:00,51.09,51.13,51.08,51.08,9000.0,43.6723,43.7065,43.6638,43.6638,9000.0
2010-08-23 14:00:00,51.11,51.24,51.1,51.22,5300.0,43.6894,43.8006,43.6809,43.7835,5300.0
2010-08-23 14:10:00,51.22,51.26,51.18,51.18,5200.0,43.7835,43.8177,43.7493,43.7493,5200.0
2010-08-23 14:20:00,51.17,51.19,51.15,51.16,18900.0,43.7407,43.7578,43.7236,43.7322,18900.0
2010-08-23 14:30:00,51.19,51.22,51.19,51.2,4900.0,43.7578,43.7835,43.7578,43.7664,4900.0
2010-08-23 14:40:00,51.2,51.21,51.14,51.16,3600.0,43.7664,43.7749,43.7151,43.7322,3600.0
2010-08-23 14:50:00,51.14,51.15,51.1,51.12,8400.0,43.7151,43.7236,43.6809,43.698,8400.0
2010-08-23 15:00:00,51.12,51.15,51.11,51.13,4200.0,43.698,43.7236,43.6894,43.7065,4200.0
2010-08-23 15:10:00,51.13,51.17,51.1,51.14,5600.0,43.7065,43.7407,43.6809,43.7151,5600.0
2010-08-23 15:20:00,51.14,51.16,50.99,51.01,14300.0,43.7151,43.7322,43.5869,43.604,14300.0
2010-08-23 15:30:00,51.01,51.02,50.89,50.9,16600.0,43.604,43.6125,43.5014,43.5099,16600.0
2010-08-23 15:40:00,50.92,50.95,50.86,50.91,13200.0,43.527,43.5527,43.4757,43.5185,13200.0
2010-08-23 15:50:00,50.91,50.91,50.85,50.87,18100.0,43.5185,43.5185,43.4672,43.4843,18100.0
2010-08-24 09:30:00,50.24,50.33,50.11,50.12,20600.0,42.9458,43.0227,42.8346,42.8432,20600.0
2010-08-24 09:40:00,50.1,50.23,50.1,50.15,12100.0,42.8261,42.9372,42.8261,42.8688,12100.0
2010-08-24 09:50:00,50.14,50.14,49.98,50.1,43600.0,42.8603,42.8603,42.7235,42.8261,43600.0
2010-08-24 10:00:00,50.0,50.01,49.73,49.92,32700.0,42.7406,42.7491,42.5098,42.6722,32700.0
2010-08-24 10:10:00,49.93,50.12,49.93,50.09,14300.0,42.6808,42.8432,42.6808,42.8175,14300.0
2010-08-24 10:20:00,50.11,50.18,50.05,50.08,7300.0,42.8346,42.8945,42.7833,42.809,7300.0
2010-08-24 10:30:00,50.1,50.1,49.98,50.06,8500.0,42.8261,42.8261,42.7235,42.7919,8500.0
2010-08-24 10:40:00,50.07,50.12,50.04,50.12,7000.0,42.8004,42.8432,42.7748,42.8432,7000.0
2010-08-24 10:50:00,50.11,50.19,50.08,50.19,6800.0,42.8346,42.903,42.809,42.903,6800.0
2010-08-24 11:00:00,50.23,50.32,50.23,50.23,6000.0,42.9372,43.0141,42.9372,42.9372,6000.0
2010-08-24 11:10:00,50.21,50.25,50.15,50.15,1900.0,42.9201,42.9543,42.8688,42.8688,1900.0
2010-08-24 11:20:00,50.2,50.29,50.2,50.27,4000.0,42.9116,42.9885,42.9116,42.9714,4000.0
2010-08-24 11:30:00,50.3,50.4,50.26,50.38,5300.0,42.997,43.0825,42.9629,43.0654,5300.0
2010-08-24 11:40:00,50.44,50.47,50.34,50.36,7600.0,43.1167,43.1424,43.0312,43.0483,7600.0
2010-08-24 11:50:00,50.36,50.36,50.33,50.34,3600.0,43.0483,43.0483,43.0227,43.0312,3600.0
2010-08-24 12:00:00,50.3,50.38,50.28,50.37,1400.0,42.997,43.0654,42.9799,43.0569,1400.0
2010-08-24 12:10:00,50.38,50.41,50.28,50.31,12300.0,43.0654,43.0911,42.9799,43.0056,12300.0
2010-08-24 12:20:00,50.27,50.27,50.2,50.2,8000.0,42.9714,42.9714,42.9116,42.9116,8000.0
2010-08-24 12:30:00,50.22,50.28,50.22,50.24,5600.0,42.9287,42.9799,42.9287,42.9458,5600.0
2010-08-24 12:40:00,50.24,50.27,50.23,50.23,7200.0,42.9458,42.9714,42.9372,42.9372,7200.0
2010-08-24 12:50:00,50.2,50.23,50.19,50.22,3200.0,42.9116,42.9372,42.903,42.9287,3200.0
2010-08-24 13:00:00,50.21,50.21,50.14,50.17,5000.0,42.9201,42.9201,42.8603,42.8859,5000.0
2010-08-24 13:10:00,50.17,50.23,50.17,50.22,5000.0,42.8859,42.9372,42.8859,42.9287,5000.0
2010-08-24 13:20:00,50.22,50.32,50.19,50.32,5400.0,42.9287,43.0141,42.903,43.0141,5400.0
2010-08-24 13:30:00,50.32,50.32,50.25,50.26,19200.0,43.0141,43.0141,42.9543,42.9629,19200.0
2010-08-24 13:40:00,50.27,50.27,50.09,50.1,7900.0,42.9714,42.9714,42.8175,42.8261,7900.0
2010-08-24 13:50:00,50.12,50.13,50.06,50.07,3200.0,42.8432,42.8517,42.7919,42.8004,3200.0
2010-08-24 14:00:00,50.07,50.13,50.07,50.09,4800.0,42.8004,42.8517,42.8004,42.8175,4800.0
2010-08-24 14:10:00,50.07,50.17,50.06,50.16,6500.0,42.8004,42.8859,42.7919,42.8774,6500.0
2010-08-24 14:20:00,50.14,50.18,50.13,50.16,5000.0,42.8603,42.8945,42.8517,42.8774,5000.0
2010-08-24 14:30:00,50.08,50.19,50.05,50.19,4700.0,42.809,42.903,42.7833,42.903,4700.0
2010-08-24 14:40:00,50.21,50.21,50.12,50.16,7900.0,42.9201,42.9201,42.8432,42.8774,7900.0
2010-08-24 14:50:00,50.17,50.19,50.12,50.17,6600.0,42.8859,42.903,42.8432,42.8859,6600.0
2010-08-24 15:00:00,50.2,50.27,50.17,50.27,16000.0,42.9116,42.9714,42.8859,42.9714,16000.0
2010-08-24 15:10:00,50.27,50.27,50.2,50.23,12300.0,42.9714,42.9714,42.9116,42.9372,12300.0
2010-08-24 15:20:00,50.23,50.35,50.18,50.27,7000.0,42.9372,43.0398,42.8945,42.9714,7000.0
2010-08-24 15:30:00,50.28,50.28,50.12,50.16,8400.0,42.9799,42.9799,42.8432,42.8774,8400.0
2010-08-24 15:40:00,50.15,50.15,50.07,50.12,6400.0,42.8688,42.8688,42.8004,42.8432,6400.0
2010-08-24 15:50:00,50.1,50.1,49.99,50.03,20600.0,42.8261,42.8261,42.7321,42.7662,20600.0
2010-08-25 09:30:00,49.66,49.84,49.66,49.81,21400.0,42.45,42.6038,42.45,42.5782,21400.0
2010-08-25 09:40:00,49.87,49.88,49.69,49.69,17600.0,42.6295,42.638,42.4756,42.4756,17600.0
2010-08-25 09:50:00,49.68,49.7,49.55,49.62,16000.0,42.4671,42.4842,42.3559,42.4158,16000.0
2010-08-25 10:00:00,49.62,49.8,49.41,49.8,36400.0,42.4158,42.5696,42.2363,42.5696,36400.0
2010-08-25 10:10:00,49.78,49.78,49.67,49.7,12800.0,42.5525,42.5525,42.4585,42.4842,12800.0
2010-08-25 10:20:00,49.72,49.79,49.67,49.71,7700.0,42.5013,42.5611,42.4585,42.4927,7700.0
2010-08-25 10:30:00,49.72,49.72,49.59,49.59,4500.0,42.5013,42.5013,42.3901,42.3901,4500.0
2010-08-25 10:40:00,49.62,49.73,49.62,49.72,14900.0,42.4158,42.5098,42.4158,42.5013,14900.0
2010-08-25 10:50:00,49.75,49.85,49.71,49.85,9100.0,42.5269,42.6124,42.4927,42.6124,9100.0
2010-08-25 11:00:00,49.88,49.93,49.81,49.83,5500.0,42.638,42.6808,42.5782,42.5953,5500.0
2010-08-25 11:10:00,49.83,49.95,49.75,49.93,6500.0,42.5953,42.6979,42.5269,42.6808,6500.0
2010-08-25 11:20:00,49.92,49.98,49.92,49.96,4400.0,42.6722,42.7235,42.6722,42.7064,4400.0
2010-08-25 11:30:00,49.96,49.96,49.9,49.93,7100.0,42.7064,42.7064,42.6551,42.6808,7100.0
2010-08-25 11:40:00,49.87,49.88,49.87,49.88,400.0,42.6295,42.638,42.6295,42.638,400.0
2010-08-25 11:50:00,49.87,49.93,49.87,49.92,2300.0,42.6295,42.6808,42.6295,42.6722,2300.0
2010-08-25 12:00:00,49.91,49.96,49.9,49.91,12400.0,42.6637,42.7064,42.6551,42.6637,12400.0
2010-08-25 12:10:00,49.9,49.94,49.87,49.89,3000.0,42.6551,42.6893,42.6295,42.6466,3000.0
2010-08-25 12:20:00,49.88,49.88,49.85,49.86,700.0,42.638,42.638,42.6124,42.6209,700.0
2010-08-25 12:30:00,49.86,49.9,49.8,49.8,3900.0,42.6209,42.6551,42.5696,42.5696,3900.0
2010-08-25 12:40:00,49.76,49.8,49.76,49.79,1700.0,42.5354,42.5696,42.5354,42.5611,1700.0
2010-08-25 12:50:00,49.81,49.84,49.77,49.81,7800.0,42.5782,42.6038,42.544,42.5782,7800.0
2010-08-25 13:00:00,49.78,49.83,49.76,49.82,2700.0,42.5525,42.5953,42.5354,42.5867,2700.0
2010-08-25 13:10:00,49.84,49.87,49.82,49.85,14100.0,42.6038,42.6295,42.5867,42.6124,14100.0
2010-08-25 13:20:00,49.86,49.89,49.81,49.83,3900.0,42.6209,42.6466,42.5782,42.5953,3900.0
2010-08-25 13:30:00,49.82,49.89,49.81,49.89,3000.0,42.5867,42.6466,42.5782,42.6466,3000.0
2010-08-25 13:40:00,49.88,49.96,49.88,49.94,2200.0,42.638,42.7064,42.638,42.6893,2200.0
2010-08-25 13:50:00,49.96,49.99,49.93,49.94,6900.0,42.7064,42.7321,42.6808,42.6893,6900.0
2010-08-25 14:00:00,49.92,50.03,49.92,50.02,5500.0,42.6722,42.7662,42.6722,42.7577,5500.0
2010-08-25 14:10:00,50.03,50.07,49.97,50.06,6800.0,42.7662,42.8004,42.715,42.7919,6800.0
2010-08-25 14:20:00,50.02,50.02,49.99,49.99,2700.0,42.7577,42.7577,42.7321,42.7321,2700.0
2010-08-25 14:30:00,49.98,50.21,49.98,50.21,14600.0,42.7235,42.9201,42.7235,42.9201,14600.0
2010-08-25 14:40:00,50.21,50.25,50.18,50.24,3300.0,42.9201,42.9543,42.8945,42.9458,3300.0
2010-08-25 14:50:00,50.22,50.24,50.18,50.24,9800.0,42.9287,42.9458,42.8945,42.9458,9800.0
2010-08-25 15:00:00,50.25,50.25,50.21,50.22,5100.0,42.9543,42.9543,42.9201,42.9287,5100.0
2010-08-25 15:10:00,50.23,50.26,50.16,50.16,3700.0,42.9372,42.9629,42.8774,42.8774,3700.0
2010-08-25 15:20:00,50.15,50.17,50.11,50.13,27800.0,42.8688,42.8859,42.8346,42.8517,27800.0
2010-08-25 15:30:00,50.13,50.37,50.13,50.36,5500.0,42.8517,43.0569,42.8517,43.0483,5500.0
2010-08-25 15:40:00,50.33,50.4,50.32,50.4,8900.0,43.0227,43.0825,43.0141,43.0825,8900.0
2010-08-25 15:50:00,50.38,50.39,50.23,50.25,9700.0,43.0654,43.074,42.9372,42.9543,9700.0
2010-08-26 09:30:00,50.52,50.52,50.38,50.42,19800.0,43.1851,43.1851,43.0654,43.0996,19800.0
2010-08-26 09:40:00,50.34,50.46,50.34,50.4,5800.0,43.0312,43.1338,43.0312,43.0825,5800.0
2010-08-26 09:50:00,50.36,50.4,50.22,50.4,6000.0,43.0483,43.0825,42.9287,43.0825,6000.0
2010-08-26 10:00:00,50.39,50.47,50.39,50.46,4700.0,43.074,43.1424,43.074,43.1338,4700.0
2010-08-26 10:10:00,50.52,50.54,50.47,50.48,3900.0,43.1851,43.2022,43.1424,43.1509,3900.0
2010-08-26 10:20:00,50.49,50.5,50.38,50.39,4400.0,43.1595,43.168,43.0654,43.074,4400.0
2010-08-26 10:30:00,50.39,50.51,50.38,50.48,6300.0,43.074,43.1766,43.0654,43.1509,6300.0
2010-08-26 10:40:00,50.49,50.5,50.42,50.43,8000.0,43.1595,43.168,43.0996,43.1082,8000.0
2010-08-26 10:50:00,50.43,50.45,50.34,50.36,3800.0,43.1082,43.1253,43.0312,43.0483,3800.0
2010-08-26 11:00:00,50.39,50.39,50.09,50.09,7100.0,43.074,43.074,42.8175,42.8175,7100.0
2010-08-26 11:10:00,50.13,50.25,50.12,50.25,7900.0,42.8517,42.9543,42.8432,42.9543,7900.0
2010-08-26 11:20:00,50.23,50.23,50.2,50.21,3300.0,42.9372,42.9372,42.9116,42.9201,3300.0
2010-08-26 11:30:00,50.23,50.28,50.21,50.23,10800.0,42.9372,42.9799,42.9201,42.9372,10800.0
2010-08-26 11:40:00,50.22,50.22,50.17,50.17,11700.0,42.9287,42.9287,42.8859,42.8859,11700.0
2010-08-26 11:50:00,50.2,50.22,50.09,50.22,12800.0,42.9116,42.9287,42.8175,42.9287,12800.0
2010-08-26 12:00:00,50.24,50.24,50.19,50.19,6000.0,42.9458,42.9458,42.903,42.903,6000.0
2010-08-26 12:10:00,50.19,50.19,50.14,50.15,10200.0,42.903,42.903,42.8603,42.8688,10200.0
2010-08-26 12:20:00,50.15,50.23,50.15,50.21,1000.0,42.8688,42.9372,42.8688,42.9201,1000.0
2010-08-26 12:30:00,50.2,50.2,50.19,50.2,400.0,42.9116,42.9116,42.903,42.9116,400.0
2010-08-26 12:40:00,50.18,50.18,50.15,50.16,2200.0,42.8945,42.8945,42.8688,42.8774,2200.0
2010-08-26 12:50:00,50.18,50.19,50.07,50.17,3800.0,42.8945,42.903,42.8004,42.8859,3800.0
2010-08-26 13:00:00,50.15,50.16,50.12,50.13,2100.0,42.8688,42.8774,42.8432,42.8517,2100.0
2010-08-26 13:10:00,50.12,50.12,50.08,50.11,16200.0,42.8432,42.8432,42.809,42.8346,16200.0
2010-08-26 13:20:00,50.12,50.15,50.12,50.14,11000.0,42.8432,42.8688,42.8432,42.8603,11000.0
2010-08-26 13:30:00,50.19,50.19,50.14,50.15,2200.0,42.903,42.903,42.8603,42.8688,2200.0
2010-08-26 13:40:00,50.15,50.16,50.13,50.15,2300.0,42.8688,42.8774,42.8517,42.8688,2300.0
2010-08-26 13:50:00,50.12,50.13,50.04,50.06,5000.0,42.8432,42.8517,42.7748,42.7919,5000.0
2010-08-26 14:00:00,50.05,50.08,49.99,49.99,3200.0,42.7833,42.809,42.7321,42.7321,3200.0
2010-08-26 14:10:00,49.93,49.94,49.88,49.91,14800.0,42.6808,42.6893,42.638,42.6637,14800.0
2010-08-26 14:20:00,49.91,49.93,49.9,49.92,4100.0,42.6637,42.6808,42.6551,42.6722,4100.0
2010-08-26 14:30:00,49.87,49.9,49.85,49.9,2500.0,42.6295,42.6551,42.6124,42.6551,2500.0
2010-08-26 14:40:00,49.92,49.92,49.83,49.83,1700.0,42.6722,42.6722,42.5953,42.5953,1700.0
2010-08-26 14:50:00,49.86,49.87,49.72,49.72,7500.0,42.6209,42.6295,42.5013,42.5013,7500.0
2010-08-26 15:00:00,49.76,49.81,49.76,49.8,22400.0,42.5354,42.5782,42.5354,42.5696,22400.0
2010-08-26 15:10:00,49.83,49.92,49.8,49.92,3200.0,42.5953,42.6722,42.5696,42.6722,3200.0
2010-08-26 15:20:00,49.92,50.0,49.9,49.93,10500.0,42.6722,42.7406,42.6551,42.6808,10500.0
2010-08-26 15:30:00,49.92,49.97,49.88,49.96,4700.0,42.6722,42.715,42.638,42.7064,4700.0
2010-08-26 15:40:00,49.99,50.08,49.99,50.06,6800.0,42.7321,42.809,42.7321,42.7919,6800.0
2010-08-26 15:50:00,50.02,50.02,49.81,49.83,14300.0,42.7577,42.7577,42.5782,42.5953,14300.0
2010-08-27 09:30:00,50.13,50.2,50.01,50.01,28200.0,42.8517,42.9116,42.7491,42.7491,28200.0
2010-08-27 09:40:00,50.0,50.02,49.88,49.91,12300.0,42.7406,42.7577,42.638,42.6637,12300.0
2010-08-27 09:50:00,49.9,50.03,49.71,49.81,17100.0,42.6551,42.7662,42.4927,42.5782,17100.0
2010-08-27 10:00:00,49.75,49.82,49.35,49.51,20800.0,42.5269,42.5867,42.185,42.3217,20800.0
2010-08-27 10:10:00,49.52,49.88,49.47,49.84,22700.0,42.3303,42.638,42.2875,42.6038,22700.0
2010-08-27 10:20:00,49.82,50.05,49.78,50.02,16100.0,42.5867,42.7833,42.5525,42.7577,16100.0
2010-08-27 10:30:00,50.02,50.12,50.0,50.12,3900.0,42.7577,42.8432,42.7406,42.8432,3900.0
2010-08-27 10:40:00,50.1,50.12,49.99,49.99,5300.0,42.8261,42.8432,42.7321,42.7321,5300.0
2010-08-27 10:50:00,49.97,50.01,49.91,49.97,6800.0,42.715,42.7491,42.6637,42.715,6800.0
2010-08-27 11:00:00,50.02,50.28,50.02,50.24,14800.0,42.7577,42.9799,42.7577,42.9458,14800.0
2010-08-27 11:10:00,50.24,50.35,50.23,50.35,5000.0,42.9458,43.0398,42.9372,43.0398,5000.0
2010-08-27 11:20:00,50.32,50.39,50.3,50.36,4100.0,43.0141,43.074,42.997,43.0483,4100.0
2010-08-27 11:30:00,50.38,50.42,50.29,50.29,6100.0,43.0654,43.0996,42.9885,42.9885,6100.0
2010-08-27 11:40:00,50.29,50.35,50.26,50.35,3700.0,42.9885,43.0398,42.9629,43.0398,3700.0
2010-08-27 11:50:00,50.35,50.36,50.27,50.27,1800.0,43.0398,43.0483,42.9714,42.9714,1800.0
2010-08-27 12:00:00,50.32,50.33,50.26,50.27,3900.0,43.0141,43.0227,42.9629,42.9714,3900.0
2010-08-27 12:10:00,50.33,50.41,50.33,50.41,400.0,43.0227,43.0911,43.0227,43.0911,400.0
2010-08-27 12:20:00,50.4,50.42,50.37,50.37,3100.0,43.0825,43.0996,43.0569,43.0569,3100.0
2010-08-27 12:30:00,50.39,50.4,50.34,50.34,8400.0,43.074,43.0825,43.0312,43.0312,8400.0
2010-08-27 12:40:00,50.37,50.37,50.26,50.29,7300.0,43.0569,43.0569,42.9629,42.9885,7300.0
2010-08-27 12:50:00,50.29,50.29,50.18,50.18,3200.0,42.9885,42.9885,42.8945,42.8945,3200.0
2010-08-27 13:00:00,50.19,50.24,50.19,50.24,7300.0,42.903,42.9458,42.903,42.9458,7300.0
2010-08-27 13:10:00,50.25,50.26,50.18,50.19,3200.0,42.9543,42.9629,42.8945,42.903,3200.0
2010-08-27 13:20:00,50.24,50.34,50.23,50.34,11400.0,42.9458,43.0312,42.9372,43.0312,11400.0
2010-08-27 13:30:00,50.34,50.46,50.34,50.4,6900.0,43.0312,43.1338,43.0312,43.0825,6900.0
2010-08-27 13:40:00,50.41,50.41,50.34,50.34,2100.0,43.0911,43.0911,43.0312,43.0312,2100.0
2010-08-27 13:50:00,50.39,50.5,50.39,50.5,2700.0,43.074,43.168,43.074,43.168,2700.0
2010-08-27 14:00:00,50.5,50.5,50.4,50.45,5000.0,43.168,43.168,43.0825,43.1253,5000.0
2010-08-27 14:10:00,50.48,50.49,50.44,50.45,4500.0,43.1509,43.1595,43.1167,43.1253,4500.0
2010-08-27 14:20:00,50.46,50.46,50.44,50.45,1800.0,43.1338,43.1338,43.1167,43.1253,1800.0
2010-08-27 14:30:00,50.48,50.54,50.48,50.53,4800.0,43.1509,43.2022,43.1509,43.1937,4800.0
2010-08-27 14:40:00,50.58,50.59,50.53,50.55,1800.0,43.2364,43.2449,43.1937,43.2107,1800.0
2010-08-27 14:50:00,50.55,50.55,50.49,50.5,5800.0,43.2107,43.2107,43.1595,43.168,5800.0
2010-08-27 15:00:00,50.52,50.52,50.45,50.48,4500.0,43.1851,43.1851,43.1253,43.1509,4500.0
2010-08-27 15:10:00,50.51,50.53,50.44,50.44,11000.0,43.1766,43.1937,43.1167,43.1167,11000.0
2010-08-27 15:20:00,50.45,50.63,50.45,50.62,27800.0,43.1253,43.2791,43.1253,43.2706,27800.0
2010-08-27 15:30:00,50.62,50.62,50.54,50.56,6400.0,43.2706,43.2706,43.2022,43.2193,6400.0
2010-08-27 15:40:00,50.54,50.64,50.54,50.6,4100.0,43.2022,43.2877,43.2022,43.2535,4100.0
2010-08-27 15:50:00,50.6,50.64,50.58,50.61,12600.0,43.2535,43.2877,43.2364,43.262,12600.0
2010-08-30 09:30:00,50.42,50.62,50.42,50.6,14300.0,43.0996,43.2706,43.0996,43.2535,14300.0
2010-08-30 09:40:00,50.64,50.7,50.61,50.68,7100.0,43.2877,43.339,43.262,43.3219,7100.0
2010-08-30 09:50:00,50.68,50.69,50.58,50.68,3900.0,43.3219,43.3304,43.2364,43.3219,3900.0
2010-08-30 10:00:00,50.67,50.68,50.62,50.68,4500.0,43.3133,43.3219,43.2706,43.3219,4500.0
2010-08-30 10:10:00,50.57,50.57,50.47,50.51,14600.0,43.2278,43.2278,43.1424,43.1766,14600.0
2010-08-30 10:20:00,50.52,50.52,50.47,50.49,1400.0,43.1851,43.1851,43.1424,43.1595,1400.0
2010-08-30 10:30:00,50.46,50.5,50.41,50.48,4500.0,43.1338,43.168,43.0911,43.1509,4500.0
2010-08-30 10:40:00,50.45,50.51,50.44,50.51,4100.0,43.1253,43.1766,43.1167,43.1766,4100.0
2010-08-30 10:50:00,50.55,50.61,50.55,50.57,2900.0,43.2107,43.262,43.2107,43.2278,2900.0
2010-08-30 11:00:00,50.57,50.57,50.5,50.51,4100.0,43.2278,43.2278,43.168,43.1766,4100.0
2010-08-30 11:10:00,50.52,50.53,50.47,50.53,2200.0,43.1851,43.1937,43.1424,43.1937,2200.0
2010-08-30 11:20:00,50.51,50.51,50.44,50.48,4000.0,43.1766,43.1766,43.1167,43.1509,4000.0
2010-08-30 11:30:00,50.47,50.47,50.4,50.41,3700.0,43.1424,43.1424,43.0825,43.0911,3700.0
2010-08-30 11:40:00,50.42,50.42,50.3,50.32,8200.0,43.0996,43.0996,42.997,43.0141,8200.0
2010-08-30 11:50:00,50.36,50.36,50.29,50.34,2300.0,43.0483,43.0483,42.9885,43.0312,2300.0
2010-08-30 12:00:00,50.32,50.32,50.3,50.3,1000.0,43.0141,43.0141,42.997,42.997,1000.0
2010-08-30 12:10:00,50.35,50.35,50.33,50.35,6100.0,43.0398,43.0398,43.0227,43.0398,6100.0
2010-08-30 12:20:00,50.33,50.34,50.33,50.34,1200.0,43.0227,43.0312,43.0227,43.0312,1200.0
2010-08-30 12:30:00,50.32,50.38,50.32,50.38,1500.0,43.0141,43.0654,43.0141,43.0654,1500.0
2010-08-30 12:40:00,50.4,50.46,50.38,50.45,4800.0,43.0825,43.1338,43.0654,43.1253,4800.0
2010-08-30 12:50:00,50.44,50.46,50.42,50.42,2000.0,43.1167,43.1338,43.0996,43.0996,2000.0
2010-08-30 13:00:00,50.39,50.41,50.39,50.41,1200.0,43.074,43.0911,43.074,43.0911,1200.0
2010-08-30 13:10:00,50.4,50.43,50.38,50.42,4000.0,43.0825,43.1082,43.0654,43.0996,4000.0
2010-08-30 13:20:00,50.41,50.41,50.25,50.25,6100.0,43.0911,43.0911,42.9543,42.9543,6100.0
2010-08-30 13:30:00,50.26,50.3,50.26,50.29,1700.0,42.9629,42.997,42.9629,42.9885,1700.0
2010-08-30 13:40:00,50.25,50.32,50.25,50.31,1600.0,42.9543,43.0141,42.9543,43.0056,1600.0
2010-08-30 13:50:00,50.31,50.32,50.26,50.26,1600.0,43.0056,43.0141,42.9629,42.9629,1600.0
2010-08-30 14:00:00,50.25,50.31,50.19,50.2,13500.0,42.9543,43.0056,42.903,42.9116,13500.0
2010-08-30 14:10:00,50.21,50.22,50.18,50.2,9400.0,42.9201,42.9287,42.8945,42.9116,9400.0
2010-08-30 14:20:00,50.21,50.28,50.17,50.28,6300.0,42.9201,42.9799,42.8859,42.9799,6300.0
2010-08-30 14:30:00,50.28,50.35,50.26,50.28,5800.0,42.9799,43.0398,42.9629,42.9799,5800.0
2010-08-30 14:40:00,50.3,50.32,50.24,50.24,6100.0,42.997,43.0141,42.9458,42.9458,6100.0
2010-08-30 14:50:00,50.24,50.31,50.24,50.31,1100.0,42.9458,43.0056,42.9458,43.0056,1100.0
2010-08-30 15:00:00,50.28,50.31,50.2,50.2,11100.0,42.9799,43.0056,42.9116,42.9116,11100.0
2010-08-30 15:10:00,50.22,50.23,50.1,50.1,9700.0,42.9287,42.9372,42.8261,42.8261,9700.0
2010-08-30 15:20:00,50.13,50.18,50.1,50.12,4800.0,42.8517,42.8945,42.8261,42.8432,4800.0
2010-08-30 15:30:00,50.11,50.15,50.08,50.15,10900.0,42.8346,42.8688,42.809,42.8688,10900.0
2010-08-30 15:40:00,50.15,50.16,50.03,50.04,37500.0,42.8688,42.8774,42.7662,42.7748,37500.0
2010-08-30 15:50:00,50.04,50.05,49.92,49.92,11500.0,42.7748,42.7833,42.6722,42.6722,11500.0
2010-08-31 09:30:00,49.77,49.77,49.58,49.59,11000.0,42.544,42.544,42.3816,42.3901,11000.0
2010-08-31 09:40:00,49.55,49.82,49.53,49.82,4600.0,42.3559,42.5867,42.3388,42.5867,4600.0
2010-08-31 09:50:00,49.84,49.88,49.72,49.72,14200.0,42.6038,42.638,42.5013,42.5013,14200.0
2010-08-31 10:00:00,49.77,50.04,49.77,50.02,14100.0,42.544,42.7748,42.544,42.7577,14100.0
2010-08-31 10:10:00,50.11,50.11,50.11,50.11,100.0,42.8346,42.8346,42.8346,42.8346,100.0
2010-08-31 10:20:00,50.03,50.04,49.97,49.97,600.0,42.7662,42.7748,42.715,42.715,600.0
2010-08-31 10:30:00,50.08,50.11,49.94,49.94,5300.0,42.809,42.8346,42.6893,42.6893,5300.0
2010-08-31 10:40:00,49.93,49.94,49.89,49.94,4900.0,42.6808,42.6893,42.6466,42.6893,4900.0
2010-08-31 10:50:00,49.98,50.05,49.97,50.03,7200.0,42.7235,42.7833,42.715,42.7662,7200.0
2010-08-31 11:00:00,50.04,50.08,49.95,49.95,5700.0,42.7748,42.809,42.6979,42.6979,5700.0
2010-08-31 11:10:00,49.93,49.98,49.9,49.96,2300.0,42.6808,42.7235,42.6551,42.7064,2300.0
2010-08-31 11:20:00,49.93,50.07,49.93,50.0,3700.0,42.6808,42.8004,42.6808,42.7406,3700.0
2010-08-31 11:30:00,50.0,50.1,49.99,50.06,5400.0,42.7406,42.8261,42.7321,42.7919,5400.0
2010-08-31 11:40:00,50.08,50.09,50.03,50.04,2000.0,42.809,42.8175,42.7662,42.7748,2000.0
2010-08-31 11:50:00,50.01,50.12,50.01,50.08,3400.0,42.7491,42.8432,42.7491,42.809,3400.0
2010-08-31 12:00:00,50.1,50.11,50.04,50.04,43200.0,42.8261,42.8346,42.7748,42.7748,43200.0
2010-08-31 12:10:00,50.0,50.04,49.99,50.04,3900.0,42.7406,42.7748,42.7321,42.7748,3900.0
2010-08-31 12:20:00,50.04,50.04,49.97,49.99,29100.0,42.7748,42.7748,42.715,42.7321,29100.0
2010-08-31 12:30:00,49.98,50.03,49.98,50.0,7900.0,42.7235,42.7662,42.7235,42.7406,7900.0
2010-08-31 12:40:00,49.92,49.99,49.92,49.98,1100.0,42.6722,42.7321,42.6722,42.7235,1100.0
2010-08-31 12:50:00,49.92,49.92,49.88,49.88,1100.0,42.6722,42.6722,42.638,42.638,1100.0
2010-08-31 13:00:00,49.85,49.96,49.83,49.92,10900.0,42.6124,42.7064,42.5953,42.6722,10900.0
2010-08-31 13:10:00,49.96,49.98,49.94,49.95,3100.0,42.7064,42.7235,42.6893,42.6979,3100.0
2010-08-31 13:20:00,49.97,50.02,49.97,49.97,7800.0,42.715,42.7577,42.715,42.715,7800.0
2010-08-31 13:30:00,50.0,50.05,49.97,50.03,9100.0,42.7406,42.7833,42.715,42.7662,9100.0
2010-08-31 13:40:00,50.03,50.04,49.97,49.97,4300.0,42.7662,42.7748,42.715,42.715,4300.0
2010-08-31 13:50:00,49.97,49.97,49.96,49.96,2700.0,42.715,42.715,42.7064,42.7064,2700.0
2010-08-31 14:00:00,49.95,50.04,49.88,50.03,7000.0,42.6979,42.7748,42.638,42.7662,7000.0
2010-08-31 14:10:00,50.0,50.01,49.85,49.85,1400.0,42.7406,42.7491,42.6124,42.6124,1400.0
2010-08-31 14:20:00,49.85,49.86,49.78,49.81,13000.0,42.6124,42.6209,42.5525,42.5782,13000.0
2010-08-31 14:30:00,49.79,49.82,49.65,49.66,12700.0,42.5611,42.5867,42.4414,42.45,12700.0
2010-08-31 14:40:00,49.67,49.67,49.56,49.56,12800.0,42.4585,42.4585,42.3645,42.3645,12800.0
2010-08-31 14:50:00,49.57,49.68,49.56,49.61,8500.0,42.373,42.4671,42.3645,42.4072,8500.0
2010-08-31 15:00:00,49.62,49.72,49.62,49.66,3100.0,42.4158,42.5013,42.4158,42.45,3100.0
2010-08-31 15:10:00,49.66,49.66,49.57,49.66,14000.0,42.45,42.45,42.373,42.45,14000.0
2010-08-31 15:20:00,49.65,49.66,49.6,49.64,7500.0,42.4414,42.45,42.3987,42.4329,7500.0
2010-08-31 15:30:00,49.66,49.74,49.59,49.59,14200.0,42.45,42.5183,42.3901,42.3901,14200.0
2010-08-31 15:40:00,49.63,49.91,49.63,49.85,55300.0,42.4243,42.6637,42.4243,42.6124,55300.0
2010-08-31 15:50:00,49.84,49.87,49.69,49.79,122000.0,42.6038,42.6295,42.4756,42.5611,122000.0
2010-09-01 09:30:00,50.51,50.66,50.46,50.52,13000.0,43.1766,43.3048,43.1338,43.1851,13000.0
2010-09-01 09:40:00,50.55,50.56,50.45,50.49,29100.0,43.2107,43.2193,43.1253,43.1595,29100.0
2010-09-01 09:50:00,50.51,50.66,50.51,50.65,20400.0,43.1766,43.3048,43.1766,43.2962,20400.0
2010-09-01 10:00:00,50.66,51.13,50.63,51.06,29700.0,43.3048,43.7065,43.2791,43.6467,29700.0
2010-09-01 10:10:00,51.05,51.16,51.05,51.12,8700.0,43.6382,43.7322,43.6382,43.698,8700.0
2010-09-01 10:20:00,51.11,51.12,51.07,51.07,4600.0,43.6894,43.698,43.6552,43.6552,4600.0
2010-09-01 10:30:00,51.06,51.18,51.06,51.16,28900.0,43.6467,43.7493,43.6467,43.7322,28900.0
2010-09-01 10:40:00,51.17,51.17,51.14,51.16,5100.0,43.7407,43.7407,43.7151,43.7322,5100.0
2010-09-01 10:50:00,51.17,51.28,51.17,51.26,7900.0,43.7407,43.8348,43.7407,43.8177,7900.0
2010-09-01 11:00:00,51.26,51.28,51.22,51.22,4900.0,43.8177,43.8348,43.7835,43.7835,4900.0
2010-09-01 11:10:00,51.21,51.23,51.2,51.21,2300.0,43.7749,43.792,43.7664,43.7749,2300.0
2010-09-01 11:20:00,51.22,51.25,51.21,51.22,2600.0,43.7835,43.8091,43.7749,43.7835,2600.0
2010-09-01 11:30:00,51.24,51.31,51.24,51.25,14400.0,43.8006,43.8604,43.8006,43.8091,14400.0
2010-09-01 11:40:00,51.25,51.29,51.22,51.22,3400.0,43.8091,43.8433,43.7835,43.7835,3400.0
2010-09-01 11:50:00,51.25,51.3,51.24,51.24,1500.0,43.8091,43.8519,43.8006,43.8006,1500.0
2010-09-01 12:00:00,51.26,51.27,51.21,51.22,4100.0,43.8177,43.8262,43.7749,43.7835,4100.0
2010-09-01 12:10:00,51.22,51.22,51.19,51.19,2300.0,43.7835,43.7835,43.7578,43.7578,2300.0
2010-09-01 12:20:00,51.18,51.18,51.15,51.16,2100.0,43.7493,43.7493,43.7236,43.7322,2100.0
2010-09-01 12:30:00,51.18,51.18,51.14,51.15,3200.0,43.7493,43.7493,43.7151,43.7236,3200.0
2010-09-01 12:40:00,51.14,51.15,51.14,51.15,1200.0,43.7151,43.7236,43.7151,43.7236,1200.0
2010-09-01 12:50:00,51.16,51.17,51.12,51.16,700.0,43.7322,43.7407,43.698,43.7322,700.0
2010-09-01 13:00:00,51.16,51.18,51.14,51.18,3500.0,43.7322,43.7493,43.7151,43.7493,3500.0
2010-09-01 13:10:00,51.19,51.21,51.17,51.18,3100.0,43.7578,43.7749,43.7407,43.7493,3100.0
2010-09-01 13:20:00,51.19,51.2,51.17,51.18,7500.0,43.7578,43.7664,43.7407,43.7493,7500.0
2010-09-01 13:30:00,51.18,51.21,51.18,51.21,2200.0,43.7493,43.7749,43.7493,43.7749,2200.0
2010-09-01 13:40:00,51.21,51.24,51.2,51.24,3600.0,43.7749,43.8006,43.7664,43.8006,3600.0
2010-09-01 13:50:00,51.26,51.26,51.24,51.24,7700.0,43.8177,43.8177,43.8006,43.8006,7700.0
2010-09-01 14:00:00,51.23,51.26,51.19,51.21,6600.0,43.792,43.8177,43.7578,43.7749,6600.0
2010-09-01 14:10:00,51.2,51.2,51.13,51.16,11300.0,43.7664,43.7664,43.7065,43.7322,11300.0
2010-09-01 14:20:00,51.16,51.18,51.11,51.16,7500.0,43.7322,43.7493,43.6894,43.7322,7500.0
2010-09-01 14:30:00,51.17,51.17,51.1,51.11,7600.0,43.7407,43.7407,43.6809,43.6894,7600.0
2010-09-01 14:40:00,51.12,51.14,51.1,51.12,11700.0,43.698,43.7151,43.6809,43.698,11700.0
2010-09-01 14:50:00,51.12,51.14,51.1,51.14,18500.0,43.698,43.7151,43.6809,43.7151,18500.0
2010-09-01 15:00:00,51.13,51.2,51.09,51.19,10900.0,43.7065,43.7664,43.6723,43.7578,10900.0
2010-09-01 15:10:00,51.18,51.22,51.18,51.19,18500.0,43.7493,43.7835,43.7493,43.7578,18500.0
2010-09-01 15:20:00,51.19,51.21,51.1,51.14,49900.0,43.7578,43.7749,43.6809,43.7151,49900.0
2010-09-01 15:30:00,51.15,51.25,51.13,51.23,11200.0,43.7236,43.8091,43.7065,43.792,11200.0
2010-09-01 15:40:00,51.22,51.34,51.22,51.24,14400.0,43.7835,43.886,43.7835,43.8006,14400.0
2010-09-01 15:50:00,51.26,51.28,51.21,51.23,6200.0,43.8177,43.8348,43.7749,43.792,6200.0
2010-09-02 09:30:00,51.44,51.44,51.32,51.41,31900.0,43.9715,43.9715,43.869,43.9459,31900.0
2010-09-02 09:40:00,51.37,51.48,51.3,51.48,9300.0,43.9117,44.0057,43.8519,44.0057,9300.0
2010-09-02 09:50:00,51.49,51.54,51.47,51.54,9200.0,44.0143,44.057,43.9972,44.057,9200.0
2010-09-02 10:00:00,51.54,51.64,51.51,51.54,11100.0,44.057,44.1425,44.0314,44.057,11100.0
2010-09-02 10:10:00,51.51,51.53,51.46,51.46,2400.0,44.0314,44.0485,43.9886,43.9886,2400.0
2010-09-02 10:20:00,51.47,51.56,51.47,51.56,3100.0,43.9972,44.0741,43.9972,44.0741,3100.0
2010-09-02 10:30:00,51.56,51.61,51.53,51.59,3800.0,44.0741,44.1168,44.0485,44.0998,3800.0
2010-09-02 10:40:00,51.62,51.64,51.57,51.61,6500.0,44.1254,44.1425,44.0827,44.1168,6500.0
2010-09-02 10:50:00,51.62,51.66,51.62,51.66,2500.0,44.1254,44.1596,44.1254,44.1596,2500.0
2010-09-02 11:00:00,51.66,51.68,51.61,51.61,4500.0,44.1596,44.1767,44.1168,44.1168,4500.0
2010-09-02 11:10:00,51.58,51.58,51.53,51.53,2900.0,44.0912,44.0912,44.0485,44.0485,2900.0
2010-09-02 11:20:00,51.54,51.54,51.47,51.51,5400.0,44.057,44.057,43.9972,44.0314,5400.0
2010-09-02 11:30:00,51.5,51.56,51.5,51.55,4700.0,44.0228,44.0741,44.0228,44.0656,4700.0
2010-09-02 11:40:00,51.54,51.59,51.54,51.57,6300.0,44.057,44.0998,44.057,44.0827,6300.0
2010-09-02 11:50:00,51.59,51.63,51.59,51.61,1700.0,44.0998,44.1339,44.0998,44.1168,1700.0
2010-09-02 12:00:00,51.61,51.63,51.61,51.62,11600.0,44.1168,44.1339,44.1168,44.1254,11600.0
2010-09-02 12:10:00,51.62,51.65,51.61,51.61,1800.0,44.1254,44.151,44.1168,44.1168,1800.0
2010-09-02 12:20:00,51.63,51.64,51.62,51.62,3900.0,44.1339,44.1425,44.1254,44.1254,3900.0
2010-09-02 12:30:00,51.63,51.65,51.62,51.65,3400.0,44.1339,44.151,44.1254,44.151,3400.0
2010-09-02 12:40:00,51.66,51.67,51.62,51.62,3800.0,44.1596,44.1681,44.1254,44.1254,3800.0
2010-09-02 12:50:00,51.62,51.62,51.54,51.57,3800.0,44.1254,44.1254,44.057,44.0827,3800.0
2010-09-02 13:00:00,51.58,51.59,51.58,51.58,1000.0,44.0912,44.0998,44.0912,44.0912,1000.0
2010-09-02 13:10:00,51.55,51.58,51.53,51.56,7400.0,44.0656,44.0912,44.0485,44.0741,7400.0
2010-09-02 13:20:00,51.58,51.59,51.54,51.54,2200.0,44.0912,44.0998,44.057,44.057,2200.0
2010-09-02 13:30:00,51.54,51.6,51.54,51.58,8500.0,44.057,44.1083,44.057,44.0912,8500.0
2010-09-02 13:40:00,51.57,51.6,51.56,51.56,3700.0,44.0827,44.1083,44.0741,44.0741,3700.0
2010-09-02 13:50:00,51.58,51.61,51.58,51.6,2300.0,44.0912,44.1168,44.0912,44.1083,2300.0
2010-09-02 14:00:00,51.6,51.65,51.6,51.65,1300.0,44.1083,44.151,44.1083,44.151,1300.0
2010-09-02 14:10:00,51.67,51.72,51.67,51.7,5800.0,44.1681,44.2109,44.1681,44.1938,5800.0
2010-09-02 14:20:00,51.69,51.7,51.68,51.7,700.0,44.1852,44.1938,44.1767,44.1938,700.0
2010-09-02 14:30:00,51.68,51.69,51.66,51.69,3600.0,44.1767,44.1852,44.1596,44.1852,3600.0
2010-09-02 14:40:00,51.67,51.67,51.65,51.65,5700.0,44.1681,44.1681,44.151,44.151,5700.0
2010-09-02 14:50:00,51.65,51.69,51.65,51.69,8800.0,44.151,44.1852,44.151,44.1852,8800.0
2010-09-02 15:00:00,51.68,51.69,51.65,51.69,7500.0,44.1767,44.1852,44.151,44.1852,7500.0
2010-09-02 15:10:00,51.69,51.73,51.67,51.69,14400.0,44.1852,44.2194,44.1681,44.1852,14400.0
2010-09-02 15:20:00,51.7,51.74,51.69,51.72,11000.0,44.1938,44.228,44.1852,44.2109,11000.0
2010-09-02 15:30:00,51.73,51.79,51.72,51.78,7300.0,44.2194,44.2707,44.2109,44.2622,7300.0
2010-09-02 15:40:00,51.8,51.84,51.77,51.82,7000.0,44.2793,44.3135,44.2536,44.2964,7000.0
2010-09-02 15:50:00,51.82,51.82,51.78,51.79,250900.0,44.2964,44.2964,44.2622,44.2707,250900.0
2010-09-03 09:30:00,52.32,52.5,52.32,52.49,23400.0,44.7238,44.8776,44.7238,44.8691,23400.0
2010-09-03 09:40:00,52.57,52.59,52.5,52.51,6700.0,44.9375,44.9546,44.8776,44.8862,6700.0
2010-09-03 09:50:00,52.55,52.58,52.54,52.58,5200.0,44.9204,44.946,44.9118,44.946,5200.0
2010-09-03 10:00:00,52.56,52.56,52.37,52.39,12500.0,44.9289,44.9289,44.7665,44.7836,12500.0
2010-09-03 10:10:00,52.37,52.38,52.25,52.32,18000.0,44.7665,44.7751,44.6639,44.7238,18000.0
2010-09-03 10:20:00,52.36,52.37,52.21,52.21,12400.0,44.758,44.7665,44.6297,44.6297,12400.0
2010-09-03 10:30:00,52.21,52.23,52.14,52.23,9500.0,44.6297,44.6468,44.5699,44.6468,9500.0
2010-09-03 10:40:00,52.21,52.28,52.2,52.24,15600.0,44.6297,44.6896,44.6212,44.6554,15600.0
2010-09-03 10:50:00,52.21,52.22,52.11,52.19,4400.0,44.6297,44.6383,44.5443,44.6126,4400.0
2010-09-03 11:00:00,52.17,52.22,52.14,52.22,10400.0,44.5955,44.6383,44.5699,44.6383,10400.0
2010-09-03 11:10:00,52.22,52.29,52.16,52.29,5100.0,44.6383,44.6981,44.587,44.6981,5100.0
2010-09-03 11:20:00,52.28,52.29,52.25,52.25,3600.0,44.6896,44.6981,44.6639,44.6639,3600.0
2010-09-03 11:30:00,52.26,52.26,52.21,52.24,2100.0,44.6725,44.6725,44.6297,44.6554,2100.0
2010-09-03 11:40:00,52.26,52.28,52.26,52.26,1000.0,44.6725,44.6896,44.6725,44.6725,1000.0
2010-09-03 11:50:00,52.25,52.28,52.23,52.28,600.0,44.6639,44.6896,44.6468,44.6896,600.0
2010-09-03 12:00:00,52.27,52.32,52.27,52.32,2300.0,44.681,44.7238,44.681,44.7238,2300.0
2010-09-03 12:10:00,52.29,52.31,52.28,52.28,3000.0,44.6981,44.7152,44.6896,44.6896,3000.0
2010-09-03 12:20:00,52.28,52.3,52.27,52.28,3500.0,44.6896,44.7067,44.681,44.6896,3500.0
2010-09-03 12:30:00,52.29,52.37,52.29,52.35,2900.0,44.6981,44.7665,44.6981,44.7494,2900.0
2010-09-03 12:40:00,52.35,52.37,52.34,52.35,5300.0,44.7494,44.7665,44.7409,44.7494,5300.0
2010-09-03 12:50:00,52.35,52.43,52.35,52.41,2000.0,44.7494,44.8178,44.7494,44.8007,2000.0
2010-09-03 13:00:00,52.47,52.47,52.42,52.42,16900.0,44.852,44.852,44.8092,44.8092,16900.0
2010-09-03 13:10:00,52.41,52.43,52.4,52.43,5800.0,44.8007,44.8178,44.7921,44.8178,5800.0
2010-09-03 13:20:00,52.42,52.43,52.39,52.41,11200.0,44.8092,44.8178,44.7836,44.8007,11200.0
2010-09-03 13:30:00,52.41,52.48,52.41,52.48,5500.0,44.8007,44.8605,44.8007,44.8605,5500.0
2010-09-03 13:40:00,52.47,52.48,52.46,52.48,2300.0,44.852,44.8605,44.8434,44.8605,2300.0
2010-09-03 13:50:00,52.51,52.51,52.49,52.51,2200.0,44.8862,44.8862,44.8691,44.8862,2200.0
2010-09-03 14:00:00,52.52,52.52,52.5,52.5,5300.0,44.8947,44.8947,44.8776,44.8776,5300.0
2010-09-03 14:10:00,52.47,52.49,52.46,52.48,3400.0,44.852,44.8691,44.8434,44.8605,3400.0
2010-09-03 14:20:00,52.51,52.52,52.49,52.5,2900.0,44.8862,44.8947,44.8691,44.8776,2900.0
2010-09-03 14:30:00,52.48,52.53,52.48,52.49,13600.0,44.8605,44.9033,44.8605,44.8691,13600.0
2010-09-03 14:40:00,52.49,52.49,52.4,52.4,6300.0,44.8691,44.8691,44.7921,44.7921,6300.0
2010-09-03 14:50:00,52.41,52.43,52.37,52.37,5800.0,44.8007,44.8178,44.7665,44.7665,5800.0
2010-09-03 15:00:00,52.37,52.4,52.35,52.39,17800.0,44.7665,44.7921,44.7494,44.7836,17800.0
2010-09-03 15:10:00,52.39,52.43,52.39,52.42,4000.0,44.7836,44.8178,44.7836,44.8092,4000.0
2010-09-03 15:20:00,52.46,52.46,52.41,52.44,3100.0,44.8434,44.8434,44.8007,44.8263,3100.0
2010-09-03 15:30:00,52.46,52.48,52.39,52.4,15200.0,44.8434,44.8605,44.7836,44.7921,15200.0
2010-09-03 15:40:00,52.43,52.52,52.43,52.5,3200.0,44.8178,44.8947,44.8178,44.8776,3200.0
2010-09-03 15:50:00,52.51,52.54,52.45,52.54,8500.0,44.8862,44.9118,44.8349,44.9118,8500.0
2010-09-07 09:30:00,52.33,52.34,52.28,52.31,11400.0,44.7323,44.7409,44.6896,44.7152,11400.0
2010-09-07 09:40:00,52.31,52.41,52.31,52.38,3600.0,44.7152,44.8007,44.7152,44.7751,3600.0
2010-09-07 09:50:00,52.35,52.35,52.17,52.17,5100.0,44.7494,44.7494,44.5955,44.5955,5100.0
2010-09-07 10:00:00,52.15,52.2,52.09,52.2,7800.0,44.5784,44.6212,44.5272,44.6212,7800.0
2010-09-07 10:10:00,52.2,52.22,52.16,52.2,5600.0,44.6212,44.6383,44.587,44.6212,5600.0
2010-09-07 10:20:00,52.14,52.21,52.1,52.19,4300.0,44.5699,44.6297,44.5357,44.6126,4300.0
2010-09-07 10:30:00,52.19,52.2,52.14,52.15,5700.0,44.6126,44.6212,44.5699,44.5784,5700.0
2010-09-07 10:40:00,52.18,52.23,52.17,52.17,14300.0,44.6041,44.6468,44.5955,44.5955,14300.0
2010-09-07 10:50:00,52.19,52.2,52.12,52.18,55400.0,44.6126,44.6212,44.5528,44.6041,55400.0
2010-09-07 11:00:00,52.19,52.23,52.11,52.13,69700.0,44.6126,44.6468,44.5443,44.5613,69700.0
2010-09-07 11:10:00,52.14,52.16,52.11,52.14,7300.0,44.5699,44.587,44.5443,44.5699,7300.0
2010-09-07 11:20:00,52.19,52.22,52.19,52.21,8100.0,44.6126,44.6383,44.6126,44.6297,8100.0
2010-09-07 11:30:00,52.25,52.26,52.16,52.16,5500.0,44.6639,44.6725,44.587,44.587,5500.0
2010-09-07 11:40:00,52.17,52.21,52.17,52.19,18900.0,44.5955,44.6297,44.5955,44.6126,18900.0
2010-09-07 11:50:00,52.2,52.23,52.12,52.22,29000.0,44.6212,44.6468,44.5528,44.6383,29000.0
2010-09-07 12:00:00,52.22,52.27,52.22,52.27,4800.0,44.6383,44.681,44.6383,44.681,4800.0
2010-09-07 12:10:00,52.24,52.26,52.23,52.24,16100.0,44.6554,44.6725,44.6468,44.6554,16100.0
2010-09-07 12:20:00,52.22,52.24,52.17,52.19,2500.0,44.6383,44.6554,44.5955,44.6126,2500.0
2010-09-07 12:30:00,52.17,52.17,52.13,52.14,2200.0,44.5955,44.5955,44.5613,44.5699,2200.0
2010-09-07 12:40:00,52.16,52.21,52.16,52.17,7100.0,44.587,44.6297,44.587,44.5955,7100.0
2010-09-07 12:50:00,52.18,52.19,52.15,52.18,800.0,44.6041,44.6126,44.5784,44.6041,800.0
2010-09-07 13:00:00,52.13,52.15,52.11,52.14,5500.0,44.5613,44.5784,44.5443,44.5699,5500.0
2010-09-07 13:10:00,52.15,52.19,52.14,52.18,3300.0,44.5784,44.6126,44.5699,44.6041,3300.0
2010-09-07 13:20:00,52.15,52.17,52.13,52.17,5100.0,44.5784,44.5955,44.5613,44.5955,5100.0
2010-09-07 13:30:00,52.16,52.22,52.14,52.22,2600.0,44.587,44.6383,44.5699,44.6383,2600.0
2010-09-07 13:40:00,52.22,52.22,52.18,52.2,15100.0,44.6383,44.6383,44.6041,44.6212,15100.0
2010-09-07 13:50:00,52.27,52.28,52.27,52.27,5200.0,44.681,44.6896,44.681,44.681,5200.0
2010-09-07 14:00:00,52.27,52.27,52.24,52.24,4300.0,44.681,44.681,44.6554,44.6554,4300.0
2010-09-07 14:10:00,52.23,52.32,52.23,52.28,4400.0,44.6468,44.7238,44.6468,44.6896,4400.0
2010-09-07 14:20:00,52.28,52.3,52.25,52.27,5700.0,44.6896,44.7067,44.6639,44.681,5700.0
2010-09-07 14:30:00,52.24,52.25,52.21,52.22,2400.0,44.6554,44.6639,44.6297,44.6383,2400.0
2010-09-07 14:40:00,52.17,52.2,52.15,52.18,11500.0,44.5955,44.6212,44.5784,44.6041,11500.0
2010-09-07 14:50:00,52.16,52.19,52.03,52.05,6400.0,44.587,44.6126,44.4759,44.493,6400.0
2010-09-07 15:00:00,52.04,52.11,52.01,52.03,11100.0,44.4844,44.5443,44.4588,44.4759,11100.0
2010-09-07 15:10:00,52.07,52.12,52.06,52.11,31900.0,44.5101,44.5528,44.5015,44.5443,31900.0
2010-09-07 15:20:00,52.12,52.12,52.05,52.12,35400.0,44.5528,44.5528,44.493,44.5528,35400.0
2010-09-07 15:30:00,52.14,52.16,52.09,52.16,12900.0,44.5699,44.587,44.5272,44.587,12900.0
2010-09-07 15:40:00,52.16,52.17,52.14,52.14,2100.0,44.587,44.5955,44.5699,44.5699,2100.0
2010-09-07 15:50:00,52.11,52.11,52.01,52.07,8800.0,44.5443,44.5443,44.4588,44.5101,8800.0
2010-09-08 09:30:00,52.17,52.27,52.12,52.26,7800.0,44.5955,44.681,44.5528,44.6725,7800.0
2010-09-08 09:40:00,52.27,52.34,52.26,52.32,15000.0,44.681,44.7409,44.6725,44.7238,15000.0
2010-09-08 09:50:00,52.31,52.34,52.23,52.34,5900.0,44.7152,44.7409,44.6468,44.7409,5900.0
2010-09-08 10:00:00,52.36,52.37,52.34,52.34,2200.0,44.758,44.7665,44.7409,44.7409,2200.0
2010-09-08 10:10:00,52.36,52.45,52.36,52.4,6900.0,44.758,44.8349,44.758,44.7921,6900.0
2010-09-08 10:20:00,52.37,52.4,52.37,52.39,3900.0,44.7665,44.7921,44.7665,44.7836,3900.0
2010-09-08 10:30:00,52.39,52.49,52.39,52.47,19300.0,44.7836,44.8691,44.7836,44.852,19300.0
2010-09-08 10:40:00,52.49,52.5,52.46,52.46,1100.0,44.8691,44.8776,44.8434,44.8434,1100.0
2010-09-08 10:50:00,52.43,52.46,52.43,52.44,17400.0,44.8178,44.8434,44.8178,44.8263,17400.0
2010-09-08 11:00:00,52.44,52.51,52.44,52.51,2000.0,44.8263,44.8862,44.8263,44.8862,2000.0
2010-09-08 11:10:00,52.51,52.51,52.49,52.49,1400.0,44.8862,44.8862,44.8691,44.8691,1400.0
2010-09-08 11:20:00,52.5,52.51,52.47,52.51,1200.0,44.8776,44.8862,44.852,44.8862,1200.0
2010-09-08 11:30:00,52.49,52.5,52.46,52.46,2900.0,44.8691,44.8776,44.8434,44.8434,2900.0
2010-09-08 11:40:00,52.44,52.45,52.44,52.45,3100.0,44.8263,44.8349,44.8263,44.8349,3100.0
2010-09-08 11:50:00,52.41,52.41,52.41,52.41,100.0,44.8007,44.8007,44.8007,44.8007,100.0
2010-09-08 12:00:00,52.44,52.46,52.43,52.45,8300.0,44.8263,44.8434,44.8178,44.8349,8300.0
2010-09-08 12:10:00,52.45,52.46,52.42,52.45,1700.0,44.8349,44.8434,44.8092,44.8349,1700.0
2010-09-08 12:20:00,52.45,52.52,52.45,52.52,19500.0,44.8349,44.8947,44.8349,44.8947,19500.0
2010-09-08 12:30:00,52.52,52.53,52.49,52.52,26200.0,44.8947,44.9033,44.8691,44.8947,26200.0
2010-09-08 12:40:00,52.52,52.57,52.52,52.56,4600.0,44.8947,44.9375,44.8947,44.9289,4600.0
2010-09-08 12:50:00,52.55,52.55,52.52,52.52,3600.0,44.9204,44.9204,44.8947,44.8947,3600.0
2010-09-08 13:00:00,52.54,52.54,52.46,52.47,3500.0,44.9118,44.9118,44.8434,44.852,3500.0
2010-09-08 13:10:00,52.46,52.49,52.45,52.45,4600.0,44.8434,44.8691,44.8349,44.8349,4600.0
2010-09-08 13:20:00,52.46,52.5,52.46,52.5,1400.0,44.8434,44.8776,44.8434,44.8776,1400.0
2010-09-08 13:30:00,52.5,52.51,52.46,52.46,9900.0,44.8776,44.8862,44.8434,44.8434,9900.0
2010-09-08 13:40:00,52.43,52.43,52.29,52.32,12100.0,44.8178,44.8178,44.6981,44.7238,12100.0
2010-09-08 13:50:00,52.35,52.35,52.3,52.35,2500.0,44.7494,44.7494,44.7067,44.7494,2500.0
2010-09-08 14:00:00,52.28,52.31,52.22,52.31,4800.0,44.6896,44.7152,44.6383,44.7152,4800.0
2010-09-08 14:10:00,52.26,52.34,52.24,52.34,2500.0,44.6725,44.7409,44.6554,44.7409,2500.0
2010-09-08 14:20:00,52.35,52.39,52.35,52.38,2200.0,44.7494,44.7836,44.7494,44.7751,2200.0
2010-09-08 14:30:00,52.37,52.4,52.36,52.38,2700.0,44.7665,44.7921,44.758,44.7751,2700.0
2010-09-08 14:40:00,52.4,52.47,52.38,52.47,5200.0,44.7921,44.852,44.7751,44.852,5200.0
2010-09-08 14:50:00,52.46,52.46,52.42,52.42,1800.0,44.8434,44.8434,44.8092,44.8092,1800.0
2010-09-08 15:00:00,52.42,52.52,52.42,52.49,13400.0,44.8092,44.8947,44.8092,44.8691,13400.0
2010-09-08 15:10:00,52.48,52.48,52.43,52.43,51600.0,44.8605,44.8605,44.8178,44.8178,51600.0
2010-09-08 15:20:00,52.46,52.46,52.38,52.38,4900.0,44.8434,44.8434,44.7751,44.7751,4900.0
2010-09-08 15:30:00,52.36,52.47,52.35,52.45,4100.0,44.758,44.852,44.7494,44.8349,4100.0
2010-09-08 15:40:00,52.44,52.45,52.31,52.33,2100.0,44.8263,44.8349,44.7152,44.7323,2100.0
2010-09-08 15:50:00,52.32,52.36,52.3,52.36,6000.0,44.7238,44.758,44.7067,44.758,6000.0
2010-09-09 09:30:00,52.94,52.95,52.82,52.82,15900.0,45.2537,45.2623,45.1512,45.1512,15900.0
2010-09-09 09:40:00,52.82,52.82,52.76,52.76,1400.0,45.1512,45.1512,45.0999,45.0999,1400.0
2010-09-09 09:50:00,52.72,52.78,52.72,52.78,2900.0,45.0657,45.117,45.0657,45.117,2900.0
2010-09-09 10:00:00,52.77,52.78,52.74,52.74,3400.0,45.1084,45.117,45.0828,45.0828,3400.0
2010-09-09 10:10:00,52.71,52.71,52.61,52.61,11900.0,45.0571,45.0571,44.9717,44.9717,11900.0
2010-09-09 10:20:00,52.66,52.66,52.62,52.66,6600.0,45.0144,45.0144,44.9802,45.0144,6600.0
2010-09-09 10:30:00,52.66,52.66,52.56,52.58,17400.0,45.0144,45.0144,44.9289,44.946,17400.0
2010-09-09 10:40:00,52.63,52.65,52.62,52.65,10000.0,44.9888,45.0059,44.9802,45.0059,10000.0
2010-09-09 10:50:00,52.61,52.61,52.54,52.54,11600.0,44.9717,44.9717,44.9118,44.9118,11600.0
2010-09-09 11:00:00,52.55,52.62,52.54,52.61,4000.0,44.9204,44.9802,44.9118,44.9717,4000.0
2010-09-09 11:10:00,52.63,52.71,52.63,52.68,11400.0,44.9888,45.0571,44.9888,45.0315,11400.0
2010-09-09 11:20:00,52.66,52.69,52.66,52.69,1400.0,45.0144,45.04,45.0144,45.04,1400.0
2010-09-09 11:30:00,52.71,52.74,52.69,52.72,3200.0,45.0571,45.0828,45.04,45.0657,3200.0
2010-09-09 11:40:00,52.71,52.73,52.7,52.7,5200.0,45.0571,45.0742,45.0486,45.0486,5200.0
2010-09-09 11:50:00,52.72,52.72,52.65,52.65,2300.0,45.0657,45.0657,45.0059,45.0059,2300.0
2010-09-09 12:00:00,52.66,52.7,52.66,52.68,3900.0,45.0144,45.0486,45.0144,45.0315,3900.0
2010-09-09 12:10:00,52.67,52.68,52.66,52.67,1700.0,45.0229,45.0315,45.0144,45.0229,1700.0
2010-09-09 12:20:00,52.68,52.69,52.68,52.69,1000.0,45.0315,45.04,45.0315,45.04,1000.0
2010-09-09 12:30:00,52.7,52.71,52.68,52.68,1800.0,45.0486,45.0571,45.0315,45.0315,1800.0
2010-09-09 12:40:00,52.71,52.72,52.65,52.65,2400.0,45.0571,45.0657,45.0059,45.0059,2400.0
2010-09-09 12:50:00,52.64,52.65,52.57,52.57,4700.0,44.9973,45.0059,44.9375,44.9375,4700.0
2010-09-09 13:00:00,52.52,52.58,52.52,52.52,14000.0,44.8947,44.946,44.8947,44.8947,14000.0
2010-09-09 13:10:00,52.5,52.5,52.42,52.48,5300.0,44.8776,44.8776,44.8092,44.8605,5300.0
2010-09-09 13:20:00,52.5,52.52,52.45,52.45,7300.0,44.8776,44.8947,44.8349,44.8349,7300.0
2010-09-09 13:30:00,52.43,52.47,52.36,52.46,8700.0,44.8178,44.852,44.758,44.8434,8700.0
2010-09-09 13:40:00,52.46,52.48,52.46,52.47,1400.0,44.8434,44.8605,44.8434,44.852,1400.0
2010-09-09 13:50:00,52.49,52.49,52.36,52.4,4300.0,44.8691,44.8691,44.758,44.7921,4300.0
2010-09-09 14:00:00,52.41,52.46,52.41,52.42,10100.0,44.8007,44.8434,44.8007,44.8092,10100.0
2010-09-09 14:10:00,52.42,52.42,52.37,52.39,3600.0,44.8092,44.8092,44.7665,44.7836,3600.0
2010-09-09 14:20:00,52.39,52.43,52.37,52.4,13400.0,44.7836,44.8178,44.7665,44.7921,13400.0
2010-09-09 14:30:00,52.38,52.49,52.38,52.47,8200.0,44.7751,44.8691,44.7751,44.852,8200.0
2010-09-09 14:40:00,52.46,52.49,52.44,52.48,7600.0,44.8434,44.8691,44.8263,44.8605,7600.0
2010-09-09 14:50:00,52.49,52.5,52.46,52.5,1500.0,44.8691,44.8776,44.8434,44.8776,1500.0
2010-09-09 15:00:00,52.52,52.56,52.51,52.55,12400.0,44.8947,44.9289,44.8862,44.9204,12400.0
2010-09-09 15:10:00,52.52,52.56,52.52,52.55,11200.0,44.8947,44.9289,44.8947,44.9204,11200.0
2010-09-09 15:20:00,52.55,52.58,52.54,52.57,7900.0,44.9204,44.946,44.9118,44.9375,7900.0
2010-09-09 15:30:00,52.57,52.62,52.56,52.61,4400.0,44.9375,44.9802,44.9289,44.9717,4400.0
2010-09-09 15:40:00,52.63,52.63,52.54,52.56,3000.0,44.9888,44.9888,44.9118,44.9289,3000.0
2010-09-09 15:50:00,52.55,52.55,52.46,52.49,4500.0,44.9204,44.9204,44.8434,44.8691,4500.0
2010-09-10 09:30:00,52.59,52.62,52.46,52.5,17100.0,44.9546,44.9802,44.8434,44.8776,17100.0
2010-09-10 09:40:00,52.46,52.54,52.44,52.54,4600.0,44.8434,44.9118,44.8263,44.9118,4600.0
2010-09-10 09:50:00,52.7,52.73,52.63,52.63,3000.0,45.0486,45.0742,44.9888,44.9888,3000.0
2010-09-10 10:00:00,52.6,52.65,52.58,52.61,2400.0,44.9631,45.0059,44.946,44.9717,2400.0
2010-09-10 10:10:00,52.62,52.69,52.6,52.64,5200.0,44.9802,45.04,44.9631,44.9973,5200.0
2010-09-10 10:20:00,52.71,52.72,52.68,52.68,2200.0,45.0571,45.0657,45.0315,45.0315,2200.0
2010-09-10 10:30:00,52.71,52.77,52.71,52.74,5900.0,45.0571,45.1084,45.0571,45.0828,5900.0
2010-09-10 10:40:00,52.73,52.73,52.69,52.7,5500.0,45.0742,45.0742,45.04,45.0486,5500.0
2010-09-10 10:50:00,52.68,52.75,52.68,52.75,3600.0,45.0315,45.0913,45.0315,45.0913,3600.0
2010-09-10 11:00:00,52.75,52.76,52.68,52.69,7600.0,45.0913,45.0999,45.0315,45.04,7600.0
2010-09-10 11:10:00,52.7,52.71,52.67,52.68,6900.0,45.0486,45.0571,45.0229,45.0315,6900.0
2010-09-10 11:20:00,52.68,52.68,52.68,52.68,200.0,45.0315,45.0315,45.0315,45.0315,200.0
2010-09-10 11:30:00,52.7,52.7,52.69,52.69,700.0,45.0486,45.0486,45.04,45.04,700.0
2010-09-10 11:40:00,52.65,52.67,52.62,52.62,2500.0,45.0059,45.0229,44.9802,44.9802,2500.0
2010-09-10 11:50:00,52.6,52.63,52.55,52.55,4500.0,44.9631,44.9888,44.9204,44.9204,4500.0
2010-09-10 12:00:00,52.55,52.55,52.49,52.49,6900.0,44.9204,44.9204,44.8691,44.8691,6900.0
2010-09-10 12:10:00,52.5,52.55,52.5,52.55,6900.0,44.8776,44.9204,44.8776,44.9204,6900.0
2010-09-10 12:20:00,52.56,52.61,52.56,52.58,2200.0,44.9289,44.9717,44.9289,44.946,2200.0
2010-09-10 12:30:00,52.56,52.56,52.52,52.56,4600.0,44.9289,44.9289,44.8947,44.9289,4600.0
2010-09-10 12:40:00,52.58,52.63,52.58,52.63,800.0,44.946,44.9888,44.946,44.9888,800.0
2010-09-10 12:50:00,52.63,52.64,52.62,52.63,2800.0,44.9888,44.9973,44.9802,44.9888,2800.0
2010-09-10 13:00:00,52.61,52.64,52.6,52.64,4800.0,44.9717,44.9973,44.9631,44.9973,4800.0
2010-09-10 13:10:00,52.64,52.65,52.62,52.64,13300.0,44.9973,45.0059,44.9802,44.9973,13300.0
2010-09-10 13:20:00,52.65,52.65,52.62,52.64,1400.0,45.0059,45.0059,44.9802,44.9973,1400.0
2010-09-10 13:30:00,52.65,52.7,52.65,52.69,4600.0,45.0059,45.0486,45.0059,45.04,4600.0
2010-09-10 13:40:00,52.68,52.68,52.63,52.63,1200.0,45.0315,45.0315,44.9888,44.9888,1200.0
2010-09-10 13:50:00,52.65,52.67,52.64,52.64,5500.0,45.0059,45.0229,44.9973,44.9973,5500.0
2010-09-10 14:00:00,52.66,52.71,52.64,52.69,2700.0,45.0144,45.0571,44.9973,45.04,2700.0
2010-09-10 14:10:00,52.71,52.71,52.68,52.68,6200.0,45.0571,45.0571,45.0315,45.0315,6200.0
2010-09-10 14:20:00,52.67,52.73,52.67,52.73,3600.0,45.0229,45.0742,45.0229,45.0742,3600.0
2010-09-10 14:30:00,52.73,52.75,52.73,52.75,4800.0,45.0742,45.0913,45.0742,45.0913,4800.0
2010-09-10 14:40:00,52.74,52.78,52.73,52.74,2100.0,45.0828,45.117,45.0742,45.0828,2100.0
2010-09-10 14:50:00,52.74,52.74,52.73,52.74,7600.0,45.0828,45.0828,45.0742,45.0828,7600.0
2010-09-10 15:00:00,52.76,52.76,52.71,52.74,3100.0,45.0999,45.0999,45.0571,45.0828,3100.0
2010-09-10 15:10:00,52.71,52.79,52.71,52.77,9900.0,45.0571,45.1255,45.0571,45.1084,9900.0
2010-09-10 15:20:00,52.77,52.81,52.74,52.8,32800.0,45.1084,45.1426,45.0828,45.1341,32800.0
2010-09-10 15:30:00,52.81,52.82,52.76,52.76,4000.0,45.1426,45.1512,45.0999,45.0999,4000.0
2010-09-10 15:40:00,52.73,52.77,52.73,52.77,13900.0,45.0742,45.1084,45.0742,45.1084,13900.0
2010-09-10 15:50:00,52.74,52.75,52.7,52.75,10200.0,45.0828,45.0913,45.0486,45.0913,10200.0
2010-09-13 09:30:00,53.35,53.35,53.21,53.31,23000.0,45.6042,45.6042,45.4845,45.57,23000.0
2010-09-13 09:40:00,53.32,53.34,53.23,53.23,7800.0,45.5786,45.5957,45.5016,45.5016,7800.0
2010-09-13 09:50:00,53.23,53.25,53.18,53.21,9200.0,45.5016,45.5187,45.4589,45.4845,9200.0
2010-09-13 10:00:00,53.23,53.38,53.23,53.38,2400.0,45.5016,45.6299,45.5016,45.6299,2400.0
2010-09-13 10:10:00,53.35,53.37,53.35,53.36,5000.0,45.6042,45.6213,45.6042,45.6128,5000.0
2010-09-13 10:20:00,53.33,53.37,53.33,53.36,6900.0,45.5871,45.6213,45.5871,45.6128,6900.0
2010-09-13 10:30:00,53.41,53.41,53.38,53.41,3400.0,45.6555,45.6555,45.6299,45.6555,3400.0
2010-09-13 10:40:00,53.41,53.46,53.41,53.46,1600.0,45.6555,45.6982,45.6555,45.6982,1600.0
2010-09-13 10:50:00,53.45,53.45,53.4,53.42,800.0,45.6897,45.6897,45.647,45.6641,800.0
2010-09-13 11:00:00,53.39,53.4,53.38,53.39,2100.0,45.6384,45.647,45.6299,45.6384,2100.0
2010-09-13 11:10:00,53.38,53.41,53.36,53.41,5300.0,45.6299,45.6555,45.6128,45.6555,5300.0
2010-09-13 11:20:00,53.41,53.42,53.38,53.41,128100.0,45.6555,45.6641,45.6299,45.6555,128100.0
2010-09-13 11:30:00,53.41,53.41,53.33,53.37,334100.0,45.6555,45.6555,45.5871,45.6213,334100.0
2010-09-13 11:40:00,53.37,53.37,53.31,53.31,8100.0,45.6213,45.6213,45.57,45.57,8100.0
2010-09-13 11:50:00,53.31,53.35,53.3,53.35,4500.0,45.57,45.6042,45.5615,45.6042,4500.0
2010-09-13 12:00:00,53.34,53.34,53.26,53.26,4800.0,45.5957,45.5957,45.5273,45.5273,4800.0
2010-09-13 12:10:00,53.27,53.29,53.2,53.22,6100.0,45.5358,45.5529,45.476,45.4931,6100.0
2010-09-13 12:20:00,53.23,53.23,53.11,53.17,7400.0,45.5016,45.5016,45.3991,45.4504,7400.0
2010-09-13 12:30:00,53.17,53.2,53.14,53.17,3900.0,45.4504,45.476,45.4247,45.4504,3900.0
2010-09-13 12:40:00,53.17,53.22,53.17,53.19,3300.0,45.4504,45.4931,45.4504,45.4675,3300.0
2010-09-13 12:50:00,53.19,53.2,53.16,53.2,1900.0,45.4675,45.476,45.4418,45.476,1900.0
2010-09-13 13:00:00,53.2,53.21,53.18,53.19,2800.0,45.476,45.4845,45.4589,45.4675,2800.0
2010-09-13 13:10:00,53.19,53.2,53.15,53.15,5100.0,45.4675,45.476,45.4333,45.4333,5100.0
2010-09-13 13:20:00,53.19,53.26,53.19,53.25,2900.0,45.4675,45.5273,45.4675,45.5187,2900.0
2010-09-13 13:30:00,53.24,53.27,53.23,53.26,9600.0,45.5102,45.5358,45.5016,45.5273,9600.0
2010-09-13 13:40:00,53.25,53.26,53.22,53.26,11900.0,45.5187,45.5273,45.4931,45.5273,11900.0
2010-09-13 13:50:00,53.24,53.25,53.21,53.21,600.0,45.5102,45.5187,45.4845,45.4845,600.0
2010-09-13 14:00:00,53.2,53.2,53.13,53.16,3800.0,45.476,45.476,45.4162,45.4418,3800.0
2010-09-13 14:10:00,53.15,53.22,53.15,53.22,1400.0,45.4333,45.4931,45.4333,45.4931,1400.0
2010-09-13 14:20:00,53.21,53.27,53.19,53.26,5900.0,45.4845,45.5358,45.4675,45.5273,5900.0
2010-09-13 14:30:00,53.26,53.28,53.25,53.26,15500.0,45.5273,45.5444,45.5187,45.5273,15500.0
2010-09-13 14:40:00,53.26,53.3,53.26,53.28,3400.0,45.5273,45.5615,45.5273,45.5444,3400.0
2010-09-13 14:50:00,53.26,53.28,53.26,53.27,12700.0,45.5273,45.5444,45.5273,45.5358,12700.0
2010-09-13 15:00:00,53.29,53.29,53.23,53.24,18200.0,45.5529,45.5529,45.5016,45.5102,18200.0
2010-09-13 15:10:00,53.24,53.28,53.23,53.28,28900.0,45.5102,45.5444,45.5016,45.5444,28900.0
2010-09-13 15:20:00,53.31,53.33,53.28,53.31,10300.0,45.57,45.5871,45.5444,45.57,10300.0
2010-09-13 15:30:00,53.32,53.38,53.3,53.38,8900.0,45.5786,45.6299,45.5615,45.6299,8900.0
2010-09-13 15:40:00,53.38,53.44,53.38,53.41,10800.0,45.6299,45.6812,45.6299,45.6555,10800.0
2010-09-13 15:50:00,53.41,53.44,53.36,53.37,17500.0,45.6555,45.6812,45.6128,45.6213,17500.0
2010-09-14 09:30:00,53.3,53.35,53.22,53.25,65500.0,45.5615,45.6042,45.4931,45.5187,65500.0
2010-09-14 09:40:00,53.24,53.26,53.16,53.2,9000.0,45.5102,45.5273,45.4418,45.476,9000.0
2010-09-14 09:50:00,53.19,53.28,53.19,53.28,3600.0,45.4675,45.5444,45.4675,45.5444,3600.0
2010-09-14 10:00:00,53.28,53.34,53.23,53.28,6300.0,45.5444,45.5957,45.5016,45.5444,6300.0
2010-09-14 10:10:00,53.31,53.33,53.26,53.33,2300.0,45.57,45.5871,45.5273,45.5871,2300.0
2010-09-14 10:20:00,53.35,53.4,53.34,53.39,4800.0,45.6042,45.647,45.5957,45.6384,4800.0
2010-09-14 10:30:00,53.38,53.42,53.37,53.38,7400.0,45.6299,45.6641,45.6213,45.6299,7400.0
2010-09-14 10:40:00,53.38,53.54,53.37,53.54,13300.0,45.6299,45.7666,45.6213,45.7666,13300.0
2010-09-14 10:50:00,53.53,53.54,53.5,53.5,22700.0,45.7581,45.7666,45.7324,45.7324,22700.0
2010-09-14 11:00:00,53.49,53.58,53.49,53.58,17700.0,45.7239,45.8008,45.7239,45.8008,17700.0
2010-09-14 11:10:00,53.58,53.64,53.55,53.61,11900.0,45.8008,45.8521,45.7752,45.8265,11900.0
2010-09-14 11:20:00,53.61,53.61,53.55,53.58,8500.0,45.8265,45.8265,45.7752,45.8008,8500.0
2010-09-14 11:30:00,53.59,53.64,53.59,53.6,9100.0,45.8094,45.8521,45.8094,45.8179,9100.0
2010-09-14 11:40:00,53.64,53.71,53.64,53.68,9400.0,45.8521,45.912,45.8521,45.8863,9400.0
2010-09-14 11:50:00,53.68,53.72,53.64,53.71,30100.0,45.8863,45.9205,45.8521,45.912,30100.0
2010-09-14 12:00:00,53.72,53.76,53.69,53.73,6700.0,45.9205,45.9547,45.8949,45.929,6700.0
2010-09-14 12:10:00,53.73,53.74,53.71,53.73,4800.0,45.929,45.9376,45.912,45.929,4800.0
2010-09-14 12:20:00,53.73,53.77,53.73,53.74,1900.0,45.929,45.9632,45.929,45.9376,1900.0
2010-09-14 12:30:00,53.74,53.74,53.68,53.69,8000.0,45.9376,45.9376,45.8863,45.8949,8000.0
2010-09-14 12:40:00,53.68,53.7,53.61,53.61,7400.0,45.8863,45.9034,45.8265,45.8265,7400.0
2010-09-14 12:50:00,53.61,53.63,53.58,53.62,8700.0,45.8265,45.8436,45.8008,45.835,8700.0
2010-09-14 13:00:00,53.61,53.64,53.6,53.6,7600.0,45.8265,45.8521,45.8179,45.8179,7600.0
2010-09-14 13:10:00,53.62,53.62,53.54,53.56,8700.0,45.835,45.835,45.7666,45.7837,8700.0
2010-09-14 13:20:00,53.57,53.57,53.49,53.52,6900.0,45.7923,45.7923,45.7239,45.7495,6900.0
2010-09-14 13:30:00,53.54,53.57,53.52,53.53,13700.0,45.7666,45.7923,45.7495,45.7581,13700.0
2010-09-14 13:40:00,53.54,53.54,53.44,53.45,8300.0,45.7666,45.7666,45.6812,45.6897,8300.0
2010-09-14 13:50:00,53.46,53.52,53.45,53.5,8100.0,45.6982,45.7495,45.6897,45.7324,8100.0
2010-09-14 14:00:00,53.49,53.52,53.48,53.51,5900.0,45.7239,45.7495,45.7153,45.741,5900.0
2010-09-14 14:10:00,53.52,53.54,53.49,53.53,7200.0,45.7495,45.7666,45.7239,45.7581,7200.0
2010-09-14 14:20:00,53.53,53.56,53.5,53.52,7100.0,45.7581,45.7837,45.7324,45.7495,7100.0
2010-09-14 14:30:00,53.52,53.58,53.49,53.58,5800.0,45.7495,45.8008,45.7239,45.8008,5800.0
2010-09-14 14:40:00,53.59,53.63,53.58,53.59,6300.0,45.8094,45.8436,45.8008,45.8094,6300.0
2010-09-14 14:50:00,53.59,53.63,53.59,53.6,28900.0,45.8094,45.8436,45.8094,45.8179,28900.0
2010-09-14 15:00:00,53.62,53.62,53.59,53.59,8800.0,45.835,45.835,45.8094,45.8094,8800.0
2010-09-14 15:10:00,53.61,53.62,53.58,53.58,2100.0,45.8265,45.835,45.8008,45.8008,2100.0
2010-09-14 15:20:00,53.58,53.65,53.57,53.61,15200.0,45.8008,45.8607,45.7923,45.8265,15200.0
2010-09-14 15:30:00,53.65,53.67,53.64,53.65,2600.0,45.8607,45.8778,45.8521,45.8607,2600.0
2010-09-14 15:40:00,53.64,53.64,53.5,53.54,4700.0,45.8521,45.8521,45.7324,45.7666,4700.0
2010-09-14 15:50:00,53.52,53.52,53.43,53.44,13400.0,45.7495,45.7495,45.6726,45.6812,13400.0
2010-09-15 09:30:00,53.31,53.31,53.24,53.25,10300.0,45.57,45.57,45.5102,45.5187,10300.0
2010-09-15 09:40:00,53.21,53.35,53.17,53.35,7600.0,45.4845,45.6042,45.4504,45.6042,7600.0
2010-09-15 09:50:00,53.32,53.39,53.32,53.38,7700.0,45.5786,45.6384,45.5786,45.6299,7700.0
2010-09-15 10:00:00,53.46,53.46,53.38,53.43,6400.0,45.6982,45.6982,45.6299,45.6726,6400.0
2010-09-15 10:10:00,53.45,53.54,53.44,53.54,8400.0,45.6897,45.7666,45.6812,45.7666,8400.0
2010-09-15 10:20:00,53.53,53.54,53.48,53.48,5200.0,45.7581,45.7666,45.7153,45.7153,5200.0
2010-09-15 10:30:00,53.49,53.52,53.44,53.45,1900.0,45.7239,45.7495,45.6812,45.6897,1900.0
2010-09-15 10:40:00,53.44,53.51,53.44,53.48,3800.0,45.6812,45.741,45.6812,45.7153,3800.0
2010-09-15 10:50:00,53.47,53.52,53.43,53.52,30800.0,45.7068,45.7495,45.6726,45.7495,30800.0
2010-09-15 11:00:00,53.53,53.53,53.39,53.39,5300.0,45.7581,45.7581,45.6384,45.6384,5300.0
2010-09-15 11:10:00,53.39,53.44,53.39,53.44,3500.0,45.6384,45.6812,45.6384,45.6812,3500.0
2010-09-15 11:20:00,53.43,53.48,53.42,53.44,2700.0,45.6726,45.7153,45.6641,45.6812,2700.0
2010-09-15 11:30:00,53.44,53.51,53.44,53.51,6600.0,45.6812,45.741,45.6812,45.741,6600.0
2010-09-15 11:40:00,53.5,53.52,53.48,53.48,5000.0,45.7324,45.7495,45.7153,45.7153,5000.0
2010-09-15 11:50:00,53.52,53.59,53.52,53.57,700.0,45.7495,45.8094,45.7495,45.7923,700.0
2010-09-15 12:00:00,53.55,53.61,53.55,53.58,3900.0,45.7752,45.8265,45.7752,45.8008,3900.0
2010-09-15 12:10:00,53.57,53.6,53.53,53.55,6400.0,45.7923,45.8179,45.7581,45.7752,6400.0
2010-09-15 12:20:00,53.56,53.6,53.56,53.59,4500.0,45.7837,45.8179,45.7837,45.8094,4500.0
2010-09-15 12:30:00,53.59,53.59,53.58,53.58,2800.0,45.8094,45.8094,45.8008,45.8008,2800.0
2010-09-15 12:40:00,53.57,53.59,53.54,53.57,5500.0,45.7923,45.8094,45.7666,45.7923,5500.0
2010-09-15 12:50:00,53.57,53.58,53.57,53.58,5500.0,45.7923,45.8008,45.7923,45.8008,5500.0
2010-09-15 13:00:00,53.6,53.63,53.58,53.63,3700.0,45.8179,45.8436,45.8008,45.8436,3700.0
2010-09-15 13:10:00,53.64,53.69,53.6,53.69,13300.0,45.8521,45.8949,45.8179,45.8949,13300.0
2010-09-15 13:20:00,53.69,53.69,53.63,53.63,2800.0,45.8949,45.8949,45.8436,45.8436,2800.0
2010-09-15 13:30:00,53.59,53.62,53.58,53.59,5600.0,45.8094,45.835,45.8008,45.8094,5600.0
2010-09-15 13:40:00,53.59,53.63,53.59,53.6,2700.0,45.8094,45.8436,45.8094,45.8179,2700.0
2010-09-15 13:50:00,53.59,53.64,53.58,53.64,2000.0,45.8094,45.8521,45.8008,45.8521,2000.0
2010-09-15 14:00:00,53.63,53.65,53.63,53.63,23400.0,45.8436,45.8607,45.8436,45.8436,23400.0
2010-09-15 14:10:00,53.63,53.64,53.55,53.55,6500.0,45.8436,45.8521,45.7752,45.7752,6500.0
2010-09-15 14:20:00,53.57,53.59,53.56,53.58,5800.0,45.7923,45.8094,45.7837,45.8008,5800.0
2010-09-15 14:30:00,53.56,53.56,53.5,53.53,5000.0,45.7837,45.7837,45.7324,45.7581,5000.0
2010-09-15 14:40:00,53.53,53.53,53.52,53.52,1000.0,45.7581,45.7581,45.7495,45.7495,1000.0
2010-09-15 14:50:00,53.51,53.59,53.51,53.59,3700.0,45.741,45.8094,45.741,45.8094,3700.0
2010-09-15 15:00:00,53.58,53.62,53.57,53.57,22400.0,45.8008,45.835,45.7923,45.7923,22400.0
2010-09-15 15:10:00,53.61,53.64,53.59,53.62,5100.0,45.8265,45.8521,45.8094,45.835,5100.0
2010-09-15 15:20:00,53.62,53.76,53.6,53.74,14100.0,45.835,45.9547,45.8179,45.9376,14100.0
2010-09-15 15:30:00,53.74,53.76,53.72,53.75,45000.0,45.9376,45.9547,45.9205,45.9461,45000.0
2010-09-15 15:40:00,53.74,53.74,53.66,53.7,6100.0,45.9376,45.9376,45.8692,45.9034,6100.0
2010-09-15 15:50:00,53.72,53.75,53.68,53.7,31100.0,45.9205,45.9461,45.8863,45.9034,31100.0
2010-09-16 09:30:00,53.55,53.68,53.55,53.68,13900.0,45.7752,45.8863,45.7752,45.8863,13900.0
2010-09-16 09:40:00,53.64,53.64,53.49,53.53,7100.0,45.8521,45.8521,45.7239,45.7581,7100.0
2010-09-16 09:50:00,53.56,53.63,53.55,53.61,2800.0,45.7837,45.8436,45.7752,45.8265,2800.0
2010-09-16 10:00:00,53.58,53.67,53.45,53.65,10700.0,45.8008,45.8778,45.6897,45.8607,10700.0
2010-09-16 10:10:00,53.68,53.68,53.57,53.59,19000.0,45.8863,45.8863,45.7923,45.8094,19000.0
2010-09-16 10:20:00,53.6,53.66,53.58,53.62,5200.0,45.8179,45.8692,45.8008,45.835,5200.0
2010-09-16 10:30:00,53.58,53.6,53.54,53.54,7500.0,45.8008,45.8179,45.7666,45.7666,7500.0
2010-09-16 10:40:00,53.57,53.66,53.56,53.64,6300.0,45.7923,45.8692,45.7837,45.8521,6300.0
2010-09-16 10:50:00,53.66,53.68,53.64,53.64,8200.0,45.8692,45.8863,45.8521,45.8521,8200.0
2010-09-16 11:00:00,53.63,53.68,53.62,53.65,6600.0,45.8436,45.8863,45.835,45.8607,6600.0
2010-09-16 11:10:00,53.63,53.67,53.61,53.65,9200.0,45.8436,45.8778,45.8265,45.8607,9200.0
2010-09-16 11:20:00,53.66,53.66,53.55,53.58,5300.0,45.8692,45.8692,45.7752,45.8008,5300.0
2010-09-16 11:30:00,53.58,53.59,53.53,53.58,7400.0,45.8008,45.8094,45.7581,45.8008,7400.0
2010-09-16 11:40:00,53.58,53.58,53.55,53.56,9500.0,45.8008,45.8008,45.7752,45.7837,9500.0
2010-09-16 11:50:00,53.54,53.58,53.54,53.58,2700.0,45.7666,45.8008,45.7666,45.8008,2700.0
2010-09-16 12:00:00,53.57,53.57,53.53,53.53,4000.0,45.7923,45.7923,45.7581,45.7581,4000.0
2010-09-16 12:10:00,53.51,53.54,53.49,53.54,7200.0,45.741,45.7666,45.7239,45.7666,7200.0
2010-09-16 12:20:00,53.53,53.55,53.51,53.54,9900.0,45.7581,45.7752,45.741,45.7666,9900.0
2010-09-16 12:30:00,53.55,53.58,53.55,53.58,7000.0,45.7752,45.8008,45.7752,45.8008,7000.0
2010-09-16 12:40:00,53.58,53.61,53.58,53.59,5200.0,45.8008,45.8265,45.8008,45.8094,5200.0
2010-09-16 12:50:00,53.6,53.67,53.6,53.66,4100.0,45.8179,45.8778,45.8179,45.8692,4100.0
2010-09-16 13:00:00,53.65,53.65,53.62,53.62,1500.0,45.8607,45.8607,45.835,45.835,1500.0
2010-09-16 13:10:00,53.61,53.61,53.53,53.55,4200.0,45.8265,45.8265,45.7581,45.7752,4200.0
2010-09-16 13:20:00,53.55,53.61,53.54,53.6,24000.0,45.7752,45.8265,45.7666,45.8179,24000.0
2010-09-16 13:30:00,53.59,53.59,53.56,53.56,3300.0,45.8094,45.8094,45.7837,45.7837,3300.0
2010-09-16 13:40:00,53.57,53.61,53.57,53.58,4100.0,45.7923,45.8265,45.7923,45.8008,4100.0
2010-09-16 13:50:00,53.58,53.59,53.54,53.59,4300.0,45.8008,45.8094,45.7666,45.8094,4300.0
2010-09-16 14:00:00,53.57,53.64,53.57,53.61,6800.0,45.7923,45.8521,45.7923,45.8265,6800.0
2010-09-16 14:10:00,53.61,53.67,53.61,53.63,3300.0,45.8265,45.8778,45.8265,45.8436,3300.0
2010-09-16 14:20:00,53.64,53.72,53.64,53.7,9200.0,45.8521,45.9205,45.8521,45.9034,9200.0
2010-09-16 14:30:00,53.69,53.7,53.67,53.7,5200.0,45.8949,45.9034,45.8778,45.9034,5200.0
2010-09-16 14:40:00,53.7,53.71,53.68,53.68,5000.0,45.9034,45.912,45.8863,45.8863,5000.0
2010-09-16 14:50:00,53.68,53.72,53.67,53.68,3100.0,45.8863,45.9205,45.8778,45.8863,3100.0
2010-09-16 15:00:00,53.68,53.75,53.68,53.74,5100.0,45.8863,45.9461,45.8863,45.9376,5100.0
2010-09-16 15:10:00,53.74,53.78,53.73,53.78,7000.0,45.9376,45.9718,45.929,45.9718,7000.0
2010-09-16 15:20:00,53.78,53.78,53.72,53.77,17400.0,45.9718,45.9718,45.9205,45.9632,17400.0
2010-09-16 15:30:00,53.77,53.84,53.77,53.8,4200.0,45.9632,46.0231,45.9632,45.9889,4200.0
2010-09-16 15:40:00,53.79,53.79,53.74,53.76,4400.0,45.9803,45.9803,45.9376,45.9547,4400.0
2010-09-16 15:50:00,53.77,53.81,53.76,53.79,14800.0,45.9632,45.9974,45.9547,45.9803,14800.0
2010-09-17 09:30:00,54.12,54.12,54.04,54.04,10700.0,46.2624,46.2624,46.194,46.194,10700.0
2010-09-17 09:40:00,54.04,54.04,53.9,53.93,4800.0,46.194,46.194,46.0744,46.1,4800.0
2010-09-17 09:50:00,53.94,53.94,53.77,53.81,11100.0,46.1086,46.1086,45.9632,45.9974,11100.0
2010-09-17 10:00:00,53.75,53.81,53.69,53.79,9000.0,45.9461,45.9974,45.8949,45.9803,9000.0
2010-09-17 10:10:00,53.72,53.76,53.71,53.74,3100.0,45.9205,45.9547,45.912,45.9376,3100.0
2010-09-17 10:20:00,53.8,53.83,53.8,53.8,3100.0,45.9889,46.0145,45.9889,45.9889,3100.0
2010-09-17 10:30:00,53.76,53.83,53.74,53.83,6300.0,45.9547,46.0145,45.9376,46.0145,6300.0
2010-09-17 10:40:00,53.84,53.89,53.83,53.88,1000.0,46.0231,46.0658,46.0145,46.0573,1000.0
2010-09-17 10:50:00,53.88,53.89,53.87,53.87,7700.0,46.0573,46.0658,46.0487,46.0487,7700.0
2010-09-17 11:00:00,53.87,54.0,53.87,54.0,2800.0,46.0487,46.1598,46.0487,46.1598,2800.0
2010-09-17 11:10:00,53.98,53.99,53.95,53.95,2200.0,46.1428,46.1513,46.1171,46.1171,2200.0
2010-09-17 11:20:00,53.95,53.95,53.86,53.86,6000.0,46.1171,46.1171,46.0402,46.0402,6000.0
2010-09-17 11:30:00,53.86,53.89,53.82,53.82,3600.0,46.0402,46.0658,46.006,46.006,3600.0
2010-09-17 11:40:00,53.87,53.87,53.81,53.84,14200.0,46.0487,46.0487,45.9974,46.0231,14200.0
2010-09-17 11:50:00,53.84,53.88,53.84,53.86,2500.0,46.0231,46.0573,46.0231,46.0402,2500.0
2010-09-17 12:00:00,53.86,53.92,53.86,53.9,7700.0,46.0402,46.0915,46.0402,46.0744,7700.0
2010-09-17 12:10:00,53.89,53.92,53.89,53.9,4800.0,46.0658,46.0915,46.0658,46.0744,4800.0
2010-09-17 12:20:00,53.91,53.92,53.89,53.92,2300.0,46.0829,46.0915,46.0658,46.0915,2300.0
2010-09-17 12:30:00,53.93,53.96,53.91,53.93,3900.0,46.1,46.1257,46.0829,46.1,3900.0
2010-09-17 12:40:00,53.92,53.92,53.88,53.88,2300.0,46.0915,46.0915,46.0573,46.0573,2300.0
2010-09-17 12:50:00,53.89,53.89,53.84,53.87,3800.0,46.0658,46.0658,46.0231,46.0487,3800.0
2010-09-17 13:00:00,53.86,53.89,53.86,53.87,1200.0,46.0402,46.0658,46.0402,46.0487,1200.0
2010-09-17 13:10:00,53.87,53.87,53.8,53.82,6100.0,46.0487,46.0487,45.9889,46.006,6100.0
2010-09-17 13:20:00,53.84,53.86,53.84,53.86,2500.0,46.0231,46.0402,46.0231,46.0402,2500.0
2010-09-17 13:30:00,53.88,53.91,53.88,53.88,7500.0,46.0573,46.0829,46.0573,46.0573,7500.0
2010-09-17 13:40:00,53.87,53.9,53.86,53.9,9600.0,46.0487,46.0744,46.0402,46.0744,9600.0
2010-09-17 13:50:00,53.91,53.93,53.89,53.91,4700.0,46.0829,46.1,46.0658,46.0829,4700.0
2010-09-17 14:00:00,53.92,53.92,53.91,53.92,1100.0,46.0915,46.0915,46.0829,46.0915,1100.0
2010-09-17 14:10:00,53.92,53.95,53.92,53.94,3000.0,46.0915,46.1171,46.0915,46.1086,3000.0
2010-09-17 14:20:00,53.93,53.96,53.91,53.95,5600.0,46.1,46.1257,46.0829,46.1171,5600.0
2010-09-17 14:30:00,53.94,54.02,53.94,54.01,7500.0,46.1086,46.1769,46.1086,46.1684,7500.0
2010-09-17 14:40:00,54.01,54.02,53.98,54.0,2200.0,46.1684,46.1769,46.1428,46.1598,2200.0
2010-09-17 14:50:00,53.99,53.99,53.98,53.99,2900.0,46.1513,46.1513,46.1428,46.1513,2900.0
2010-09-17 15:00:00,53.98,53.99,53.92,53.93,7300.0,46.1428,46.1513,46.0915,46.1,7300.0
2010-09-17 15:10:00,53.93,53.94,53.87,53.9,7100.0,46.1,46.1086,46.0487,46.0744,7100.0
2010-09-17 15:20:00,53.91,53.91,53.86,53.86,12100.0,46.0829,46.0829,46.0402,46.0402,12100.0
2010-09-17 15:30:00,53.89,53.94,53.88,53.91,4100.0,46.0658,46.1086,46.0573,46.0829,4100.0
2010-09-17 15:40:00,53.91,53.96,53.89,53.93,3000.0,46.0829,46.1257,46.0658,46.1,3000.0
2010-09-17 15:50:00,53.94,53.96,53.92,53.92,8800.0,46.1086,46.1257,46.0915,46.0915,8800.0
2010-09-20 09:30:00,54.16,54.16,54.04,54.06,10600.0,46.2966,46.2966,46.194,46.2111,10600.0
2010-09-20 09:40:00,54.07,54.07,54.02,54.03,2000.0,46.2197,46.2197,46.1769,46.1855,2000.0
2010-09-20 09:50:00,54.07,54.14,54.07,54.14,3600.0,46.2197,46.2795,46.2197,46.2795,3600.0
2010-09-20 10:00:00,54.11,54.36,54.11,54.35,5600.0,46.2539,46.4676,46.2539,46.459,5600.0
2010-09-20 10:10:00,54.38,54.42,54.36,54.42,12400.0,46.4847,46.5189,46.4676,46.5189,12400.0
2010-09-20 10:20:00,54.44,54.5,54.44,54.5,1700.0,46.536,46.5873,46.536,46.5873,1700.0
2010-09-20 10:30:00,54.44,54.45,54.44,54.45,1100.0,46.536,46.5445,46.536,46.5445,1100.0
2010-09-20 10:40:00,54.46,54.49,54.43,54.48,9000.0,46.5531,46.5787,46.5274,46.5702,9000.0
2010-09-20 10:50:00,54.47,54.55,54.47,54.55,4900.0,46.5616,46.63,46.5616,46.63,4900.0
2010-09-20 11:00:00,54.54,54.55,54.53,54.55,6900.0,46.6214,46.63,46.6129,46.63,6900.0
2010-09-20 11:10:00,54.55,54.55,54.46,54.48,2500.0,46.63,46.63,46.5531,46.5702,2500.0
2010-09-20 11:20:00,54.49,54.5,54.48,54.5,1700.0,46.5787,46.5873,46.5702,46.5873,1700.0
2010-09-20 11:30:00,54.5,54.53,54.5,54.51,5100.0,46.5873,46.6129,46.5873,46.5958,5100.0
2010-09-20 11:40:00,54.5,54.51,54.47,54.48,3700.0,46.5873,46.5958,46.5616,46.5702,3700.0
2010-09-20 11:50:00,54.48,54.48,54.44,54.44,3200.0,46.5702,46.5702,46.536,46.536,3200.0
2010-09-20 12:00:00,54.45,54.45,54.4,54.4,2700.0,46.5445,46.5445,46.5018,46.5018,2700.0
2010-09-20 12:10:00,54.42,54.43,54.4,54.43,2400.0,46.5189,46.5274,46.5018,46.5274,2400.0
2010-09-20 12:20:00,54.43,54.43,54.36,54.36,4400.0,46.5274,46.5274,46.4676,46.4676,4400.0
2010-09-20 12:30:00,54.38,54.41,54.36,54.39,6500.0,46.4847,46.5103,46.4676,46.4932,6500.0
2010-09-20 12:40:00,54.4,54.44,54.39,54.44,2100.0,46.5018,46.536,46.4932,46.536,2100.0
2010-09-20 12:50:00,54.43,54.48,54.43,54.43,1100.0,46.5274,46.5702,46.5274,46.5274,1100.0
2010-09-20 13:00:00,54.45,54.46,54.44,54.46,1800.0,46.5445,46.5531,46.536,46.5531,1800.0
2010-09-20 13:10:00,54.45,54.45,54.37,54.42,5900.0,46.5445,46.5445,46.4761,46.5189,5900.0
2010-09-20 13:20:00,54.42,54.46,54.42,54.45,2600.0,46.5189,46.5531,46.5189,46.5445,2600.0
2010-09-20 13:30:00,54.46,54.5,54.41,54.49,3300.0,46.5531,46.5873,46.5103,46.5787,3300.0
2010-09-20 13:40:00,54.5,54.51,54.46,54.46,10000.0,46.5873,46.5958,46.5531,46.5531,10000.0
2010-09-20 13:50:00,54.47,54.49,54.47,54.49,900.0,46.5616,46.5787,46.5616,46.5787,900.0
2010-09-20 14:00:00,54.49,54.49,54.45,54.47,3600.0,46.5787,46.5787,46.5445,46.5616,3600.0
2010-09-20 14:10:00,54.47,54.52,54.47,54.52,1200.0,46.5616,46.6044,46.5616,46.6044,1200.0
2010-09-20 14:20:00,54.53,54.59,54.53,54.59,2000.0,46.6129,46.6642,46.6129,46.6642,2000.0
2010-09-20 14:30:00,54.59,54.64,54.59,54.63,6400.0,46.6642,46.7069,46.6642,46.6984,6400.0
2010-09-20 14:40:00,54.63,54.65,54.59,54.59,6400.0,46.6984,46.7155,46.6642,46.6642,6400.0
2010-09-20 14:50:00,54.6,54.69,54.59,54.65,10700.0,46.6727,46.7497,46.6642,46.7155,10700.0
2010-09-20 15:00:00,54.67,54.69,54.65,54.65,3500.0,46.7326,46.7497,46.7155,46.7155,3500.0
2010-09-20 15:10:00,54.66,54.73,54.64,54.7,7000.0,46.724,46.7839,46.7069,46.7582,7000.0
2010-09-20 15:20:00,54.75,54.76,54.7,54.7,9000.0,46.801,46.8095,46.7582,46.7582,9000.0
2010-09-20 15:30:00,54.69,54.77,54.68,54.77,4600.0,46.7497,46.8181,46.7411,46.8181,4600.0
2010-09-20 15:40:00,54.75,54.8,54.75,54.76,7300.0,46.801,46.8437,46.801,46.8095,7300.0
2010-09-20 15:50:00,54.76,54.8,54.71,54.72,5600.0,46.8095,46.8437,46.7668,46.7753,5600.0
2010-09-21 09:30:00,54.78,54.78,54.64,54.64,7000.0,46.8266,46.8266,46.7069,46.7069,7000.0
2010-09-21 09:40:00,54.66,54.68,54.64,54.68,1000.0,46.724,46.7411,46.7069,46.7411,1000.0
2010-09-21 09:50:00,54.65,54.66,54.64,54.64,2000.0,46.7155,46.724,46.7069,46.7069,2000.0
2010-09-21 10:00:00,54.65,54.68,54.63,54.64,5300.0,46.7155,46.7411,46.6984,46.7069,5300.0
2010-09-21 10:10:00,54.62,54.68,54.61,54.68,11900.0,46.6898,46.7411,46.6813,46.7411,11900.0
2010-09-21 10:20:00,54.69,54.73,54.64,54.65,5500.0,46.7497,46.7839,46.7069,46.7155,5500.0
2010-09-21 10:30:00,54.68,54.72,54.68,54.69,9300.0,46.7411,46.7753,46.7411,46.7497,9300.0
2010-09-21 10:40:00,54.68,54.7,54.66,54.68,4200.0,46.7411,46.7582,46.724,46.7411,4200.0
2010-09-21 10:50:00,54.7,54.7,54.63,54.63,1900.0,46.7582,46.7582,46.6984,46.6984,1900.0
2010-09-21 11:00:00,54.63,54.63,54.61,54.61,2400.0,46.6984,46.6984,46.6813,46.6813,2400.0
2010-09-21 11:10:00,54.66,54.68,54.63,54.63,800.0,46.724,46.7411,46.6984,46.6984,800.0
2010-09-21 11:20:00,54.63,54.63,54.55,54.55,500.0,46.6984,46.6984,46.63,46.63,500.0
2010-09-21 11:30:00,54.56,54.57,54.52,54.54,8100.0,46.6385,46.6471,46.6044,46.6214,8100.0
2010-09-21 11:40:00,54.56,54.57,54.54,54.55,4400.0,46.6385,46.6471,46.6214,46.63,4400.0
2010-09-21 11:50:00,54.54,54.57,54.54,54.57,500.0,46.6214,46.6471,46.6214,46.6471,500.0
2010-09-21 12:00:00,54.58,54.61,54.57,54.57,4600.0,46.6556,46.6813,46.6471,46.6471,4600.0
2010-09-21 12:10:00,54.57,54.6,54.57,54.6,1800.0,46.6471,46.6727,46.6471,46.6727,1800.0
2010-09-21 12:20:00,54.59,54.59,54.54,54.54,1300.0,46.6642,46.6642,46.6214,46.6214,1300.0
2010-09-21 12:30:00,54.54,54.58,54.54,54.58,3100.0,46.6214,46.6556,46.6214,46.6556,3100.0
2010-09-21 12:40:00,54.57,54.59,54.56,54.58,1700.0,46.6471,46.6642,46.6385,46.6556,1700.0
2010-09-21 12:50:00,54.58,54.59,54.58,54.59,3300.0,46.6556,46.6642,46.6556,46.6642,3300.0
2010-09-21 13:00:00,54.57,54.57,54.51,54.53,6600.0,46.6471,46.6471,46.5958,46.6129,6600.0
2010-09-21 13:10:00,54.55,54.55,54.54,54.55,1100.0,46.63,46.63,46.6214,46.63,1100.0
2010-09-21 13:20:00,54.54,54.56,54.53,54.54,6500.0,46.6214,46.6385,46.6129,46.6214,6500.0
2010-09-21 13:30:00,54.54,54.55,54.51,54.52,6400.0,46.6214,46.63,46.5958,46.6044,6400.0
2010-09-21 13:40:00,54.51,54.54,54.49,54.54,1100.0,46.5958,46.6214,46.5787,46.6214,1100.0
2010-09-21 13:50:00,54.54,54.56,54.54,54.55,4200.0,46.6214,46.6385,46.6214,46.63,4200.0
2010-09-21 14:00:00,54.56,54.56,54.54,54.56,5100.0,46.6385,46.6385,46.6214,46.6385,5100.0
2010-09-21 14:10:00,54.56,54.81,54.43,54.8,15600.0,46.6385,46.8522,46.5274,46.8437,15600.0
2010-09-21 14:20:00,54.72,54.76,54.63,54.65,8700.0,46.7753,46.8095,46.6984,46.7155,8700.0
2010-09-21 14:30:00,54.76,54.98,54.76,54.98,4600.0,46.8095,46.9976,46.8095,46.9976,4600.0
2010-09-21 14:40:00,54.99,55.0,54.88,54.93,11100.0,47.0061,47.0147,46.9121,46.9548,11100.0
2010-09-21 14:50:00,54.88,54.88,54.77,54.84,17400.0,46.9121,46.9121,46.8181,46.8779,17400.0
2010-09-21 15:00:00,54.82,54.82,54.72,54.82,7200.0,46.8608,46.8608,46.7753,46.8608,7200.0
2010-09-21 15:10:00,54.81,54.81,54.7,54.78,4200.0,46.8522,46.8522,46.7582,46.8266,4200.0
2010-09-21 15:20:00,54.78,54.79,54.66,54.72,7100.0,46.8266,46.8351,46.724,46.7753,7100.0
2010-09-21 15:30:00,54.71,54.71,54.47,54.61,15300.0,46.7668,46.7668,46.5616,46.6813,15300.0
2010-09-21 15:40:00,54.57,54.64,54.54,54.59,9600.0,46.6471,46.7069,46.6214,46.6642,9600.0
2010-09-21 15:50:00,54.6,54.69,54.6,54.65,15700.0,46.6727,46.7497,46.6727,46.7155,15700.0
2010-09-22 09:30:00,54.51,54.7,54.51,54.7,9800.0,46.5958,46.7582,46.5958,46.7582,9800.0
2010-09-22 09:40:00,54.72,54.84,54.72,54.79,3900.0,46.7753,46.8779,46.7753,46.8351,3900.0
2010-09-22 09:50:00,54.78,54.78,54.68,54.69,7600.0,46.8266,46.8266,46.7411,46.7497,7600.0
2010-09-22 10:00:00,54.66,54.67,54.49,54.52,7800.0,46.724,46.7326,46.5787,46.6044,7800.0
2010-09-22 10:10:00,54.55,54.64,54.55,54.62,11300.0,46.63,46.7069,46.63,46.6898,11300.0
2010-09-22 10:20:00,54.6,54.61,54.48,54.53,6200.0,46.6727,46.6813,46.5702,46.6129,6200.0
2010-09-22 10:30:00,54.47,54.48,54.41,54.41,3700.0,46.5616,46.5702,46.5103,46.5103,3700.0
2010-09-22 10:40:00,54.43,54.51,54.43,54.48,59000.0,46.5274,46.5958,46.5274,46.5702,59000.0
2010-09-22 10:50:00,54.46,54.54,54.44,54.52,4600.0,46.5531,46.6214,46.536,46.6044,4600.0
2010-09-22 11:00:00,54.56,54.56,54.38,54.39,3800.0,46.6385,46.6385,46.4847,46.4932,3800.0
2010-09-22 11:10:00,54.41,54.43,54.35,54.4,2600.0,46.5103,46.5274,46.459,46.5018,2600.0
2010-09-22 11:20:00,54.4,54.4,54.25,54.25,1800.0,46.5018,46.5018,46.3736,46.3736,1800.0
2010-09-22 11:30:00,54.32,54.35,54.28,54.35,4200.0,46.4334,46.459,46.3992,46.459,4200.0
2010-09-22 11:40:00,54.34,54.36,54.34,54.36,1600.0,46.4505,46.4676,46.4505,46.4676,1600.0
2010-09-22 11:50:00,54.33,54.41,54.33,54.38,2500.0,46.4419,46.5103,46.4419,46.4847,2500.0
2010-09-22 12:00:00,54.41,54.43,54.37,54.39,1500.0,46.5103,46.5274,46.4761,46.4932,1500.0
2010-09-22 12:10:00,54.41,54.45,54.41,54.45,1000.0,46.5103,46.5445,46.5103,46.5445,1000.0
2010-09-22 12:20:00,54.45,54.45,54.39,54.44,3100.0,46.5445,46.5445,46.4932,46.536,3100.0
2010-09-22 12:30:00,54.43,54.43,54.36,54.36,3300.0,46.5274,46.5274,46.4676,46.4676,3300.0
2010-09-22 12:40:00,54.37,54.39,54.35,54.37,3400.0,46.4761,46.4932,46.459,46.4761,3400.0
2010-09-22 12:50:00,54.37,54.38,54.36,54.36,1900.0,46.4761,46.4847,46.4676,46.4676,1900.0
2010-09-22 13:00:00,54.35,54.41,54.31,54.31,17500.0,46.459,46.5103,46.4248,46.4248,17500.0
2010-09-22 13:10:00,54.3,54.32,54.28,54.3,6000.0,46.4163,46.4334,46.3992,46.4163,6000.0
2010-09-22 13:20:00,54.32,54.37,54.31,54.36,8100.0,46.4334,46.4761,46.4248,46.4676,8100.0
2010-09-22 13:30:00,54.37,54.44,54.36,54.43,46400.0,46.4761,46.536,46.4676,46.5274,46400.0
2010-09-22 13:40:00,54.44,54.46,54.42,54.46,16600.0,46.536,46.5531,46.5189,46.5531,16600.0
2010-09-22 13:50:00,54.46,54.48,54.44,54.45,19900.0,46.5531,46.5702,46.536,46.5445,19900.0
2010-09-22 14:00:00,54.43,54.43,54.37,54.42,14400.0,46.5274,46.5274,46.4761,46.5189,14400.0
2010-09-22 14:10:00,54.39,54.42,54.36,54.38,7000.0,46.4932,46.5189,46.4676,46.4847,7000.0
2010-09-22 14:20:00,54.38,54.41,54.35,54.41,15100.0,46.4847,46.5103,46.459,46.5103,15100.0
2010-09-22 14:30:00,54.42,54.54,54.4,54.52,32500.0,46.5189,46.6214,46.5018,46.6044,32500.0
2010-09-22 14:40:00,54.5,54.55,54.49,54.49,11000.0,46.5873,46.63,46.5787,46.5787,11000.0
2010-09-22 14:50:00,54.49,54.52,54.48,54.52,2500.0,46.5787,46.6044,46.5702,46.6044,2500.0
2010-09-22 15:00:00,54.54,54.55,54.46,54.46,5800.0,46.6214,46.63,46.5531,46.5531,5800.0
2010-09-22 15:10:00,54.44,54.48,54.42,54.42,3100.0,46.536,46.5702,46.5189,46.5189,3100.0
2010-09-22 15:20:00,54.4,54.45,54.39,54.43,23200.0,46.5018,46.5445,46.4932,46.5274,23200.0
2010-09-22 15:30:00,54.42,54.51,54.41,54.5,5500.0,46.5189,46.5958,46.5103,46.5873,5500.0
2010-09-22 15:40:00,54.51,54.51,54.46,54.46,5200.0,46.5958,46.5958,46.5531,46.5531,5200.0
2010-09-22 15:50:00,54.46,54.5,54.43,54.49,12300.0,46.5531,46.5873,46.5274,46.5787,12300.0
2010-09-23 09:30:00,54.1,54.13,53.96,54.13,15800.0,46.2453,46.271,46.1257,46.271,15800.0
2010-09-23 09:40:00,54.17,54.24,54.17,54.23,5600.0,46.3052,46.365,46.3052,46.3565,5600.0
2010-09-23 09:50:00,54.22,54.22,54.2,54.2,1600.0,46.3479,46.3479,46.3308,46.3308,1600.0
2010-09-23 10:00:00,54.23,54.4,54.23,54.39,9100.0,46.3565,46.5018,46.3565,46.4932,9100.0
2010-09-23 10:10:00,54.42,54.42,54.32,54.32,3400.0,46.5189,46.5189,46.4334,46.4334,3400.0
2010-09-23 10:20:00,54.32,54.45,54.32,54.45,5800.0,46.4334,46.5445,46.4334,46.5445,5800.0
2010-09-23 10:30:00,54.45,54.55,54.43,54.55,1400.0,46.5445,46.63,46.5274,46.63,1400.0
2010-09-23 10:40:00,54.57,54.59,54.55,54.55,1900.0,46.6471,46.6642,46.63,46.63,1900.0
2010-09-23 10:50:00,54.55,54.55,54.51,54.52,1300.0,46.63,46.63,46.5958,46.6044,1300.0
2010-09-23 11:00:00,54.48,54.54,54.48,54.53,2800.0,46.5702,46.6214,46.5702,46.6129,2800.0
2010-09-23 11:10:00,54.56,54.57,54.54,54.57,900.0,46.6385,46.6471,46.6214,46.6471,900.0
2010-09-23 11:20:00,54.61,54.63,54.59,54.63,2400.0,46.6813,46.6984,46.6642,46.6984,2400.0
2010-09-23 11:30:00,54.69,54.74,54.67,54.68,14700.0,46.7497,46.7924,46.7326,46.7411,14700.0
2010-09-23 11:40:00,54.68,54.69,54.64,54.65,11600.0,46.7411,46.7497,46.7069,46.7155,11600.0
2010-09-23 11:50:00,54.63,54.7,54.63,54.65,3200.0,46.6984,46.7582,46.6984,46.7155,3200.0
2010-09-23 12:00:00,54.64,54.65,54.62,54.63,1900.0,46.7069,46.7155,46.6898,46.6984,1900.0
2010-09-23 12:10:00,54.66,54.68,54.62,54.62,1700.0,46.724,46.7411,46.6898,46.6898,1700.0
2010-09-23 12:20:00,54.62,54.63,54.62,54.63,2500.0,46.6898,46.6984,46.6898,46.6984,2500.0
2010-09-23 12:30:00,54.62,54.65,54.62,54.64,9600.0,46.6898,46.7155,46.6898,46.7069,9600.0
2010-09-23 12:40:00,54.63,54.63,54.6,54.61,2400.0,46.6984,46.6984,46.6727,46.6813,2400.0
2010-09-23 12:50:00,54.64,54.64,54.63,54.63,500.0,46.7069,46.7069,46.6984,46.6984,500.0
2010-09-23 13:00:00,54.63,54.67,54.63,54.67,2900.0,46.6984,46.7326,46.6984,46.7326,2900.0
2010-09-23 13:10:00,54.66,54.66,54.6,54.6,5400.0,46.724,46.724,46.6727,46.6727,5400.0
2010-09-23 13:20:00,54.6,54.65,54.6,54.63,11000.0,46.6727,46.7155,46.6727,46.6984,11000.0
2010-09-23 13:30:00,54.62,54.67,54.61,54.65,10800.0,46.6898,46.7326,46.6813,46.7155,10800.0
2010-09-23 13:40:00,54.64,54.64,54.56,54.57,7400.0,46.7069,46.7069,46.6385,46.6471,7400.0
2010-09-23 13:50:00,54.56,54.62,54.56,54.58,2300.0,46.6385,46.6898,46.6385,46.6556,2300.0
2010-09-23 14:00:00,54.58,54.63,54.58,54.61,4500.0,46.6556,46.6984,46.6556,46.6813,4500.0
2010-09-23 14:10:00,54.62,54.62,54.59,54.6,2300.0,46.6898,46.6898,46.6642,46.6727,2300.0
2010-09-23 14:20:00,54.62,54.63,54.6,54.61,1700.0,46.6898,46.6984,46.6727,46.6813,1700.0
2010-09-23 14:30:00,54.61,54.63,54.55,54.55,2100.0,46.6813,46.6984,46.63,46.63,2100.0
2010-09-23 14:40:00,54.5,54.51,54.47,54.47,6800.0,46.5873,46.5958,46.5616,46.5616,6800.0
2010-09-23 14:50:00,54.48,54.48,54.37,54.37,7600.0,46.5702,46.5702,46.4761,46.4761,7600.0
2010-09-23 15:00:00,54.39,54.4,54.3,54.31,6800.0,46.4932,46.5018,46.4163,46.4248,6800.0
2010-09-23 15:10:00,54.32,54.34,54.25,54.32,10100.0,46.4334,46.4505,46.3736,46.4334,10100.0
2010-09-23 15:20:00,54.29,54.32,54.2,54.2,14500.0,46.4077,46.4334,46.3308,46.3308,14500.0
2010-09-23 15:30:00,54.19,54.21,54.12,54.12,5400.0,46.3223,46.3394,46.2624,46.2624,5400.0
2010-09-23 15:40:00,54.14,54.2,54.09,54.19,12900.0,46.2795,46.3308,46.2368,46.3223,12900.0
2010-09-23 15:50:00,54.18,54.23,54.18,54.23,9000.0,46.3137,46.3565,46.3137,46.3565,9000.0
2010-09-24 09:30:00,54.7,54.82,54.61,54.82,15300.0,46.9302,47.0332,46.853,47.0332,15300.0
2010-09-24 09:40:00,54.87,54.91,54.82,54.86,4900.0,47.0761,47.1104,47.0332,47.0675,4900.0
2010-09-24 09:50:00,54.79,54.97,54.79,54.9,8500.0,47.0075,47.1619,47.0075,47.1018,8500.0
2010-09-24 10:00:00,54.89,55.05,54.83,55.04,16100.0,47.0932,47.2305,47.0418,47.2219,16100.0
2010-09-24 10:10:00,55.01,55.01,54.96,54.98,5200.0,47.1962,47.1962,47.1533,47.1705,5200.0
2010-09-24 10:20:00,54.98,55.06,54.97,55.06,3200.0,47.1705,47.2391,47.1619,47.2391,3200.0
2010-09-24 10:30:00,55.07,55.07,55.01,55.06,1800.0,47.2477,47.2477,47.1962,47.2391,1800.0
2010-09-24 10:40:00,55.09,55.12,55.04,55.1,5000.0,47.2648,47.2906,47.2219,47.2734,5000.0
2010-09-24 10:50:00,55.1,55.1,55.07,55.07,700.0,47.2734,47.2734,47.2477,47.2477,700.0
2010-09-24 11:00:00,55.06,55.12,55.06,55.12,2000.0,47.2391,47.2906,47.2391,47.2906,2000.0
2010-09-24 11:10:00,55.11,55.15,55.08,55.11,9700.0,47.282,47.3163,47.2563,47.282,9700.0
2010-09-24 11:20:00,55.16,55.16,55.1,55.1,2500.0,47.3249,47.3249,47.2734,47.2734,2500.0
2010-09-24 11:30:00,55.13,55.13,55.09,55.12,13300.0,47.2992,47.2992,47.2648,47.2906,13300.0
2010-09-24 11:40:00,55.12,55.12,55.05,55.09,130900.0,47.2906,47.2906,47.2305,47.2648,130900.0
2010-09-24 11:50:00,55.08,55.13,55.07,55.13,18600.0,47.2563,47.2992,47.2477,47.2992,18600.0
2010-09-24 12:00:00,55.13,55.13,55.1,55.12,2400.0,47.2992,47.2992,47.2734,47.2906,2400.0
2010-09-24 12:10:00,55.1,55.11,55.08,55.11,1400.0,47.2734,47.282,47.2563,47.282,1400.0
2010-09-24 12:20:00,55.09,55.1,55.08,55.1,1100.0,47.2648,47.2734,47.2563,47.2734,1100.0
2010-09-24 12:30:00,55.11,55.13,55.11,55.12,1500.0,47.282,47.2992,47.282,47.2906,1500.0
2010-09-24 12:40:00,55.12,55.2,55.11,55.2,1700.0,47.2906,47.3592,47.282,47.3592,1700.0
2010-09-24 12:50:00,55.19,55.19,55.16,55.16,2400.0,47.3506,47.3506,47.3249,47.3249,2400.0
2010-09-24 13:00:00,55.18,55.18,55.17,55.18,600.0,47.3421,47.3421,47.3335,47.3421,600.0
2010-09-24 13:10:00,55.17,55.18,55.15,55.16,6900.0,47.3335,47.3421,47.3163,47.3249,6900.0
2010-09-24 13:20:00,55.15,55.19,55.15,55.17,8400.0,47.3163,47.3506,47.3163,47.3335,8400.0
2010-09-24 13:30:00,55.2,55.24,55.18,55.22,6800.0,47.3592,47.3935,47.3421,47.3764,6800.0
2010-09-24 13:40:00,55.17,55.17,55.15,55.17,1000.0,47.3335,47.3335,47.3163,47.3335,1000.0
2010-09-24 13:50:00,55.15,55.15,55.13,55.13,1200.0,47.3163,47.3163,47.2992,47.2992,1200.0
2010-09-24 14:00:00,55.13,55.15,55.13,55.13,600.0,47.2992,47.3163,47.2992,47.2992,600.0
2010-09-24 14:10:00,55.1,55.11,55.07,55.1,2900.0,47.2734,47.282,47.2477,47.2734,2900.0
2010-09-24 14:20:00,55.1,55.1,55.08,55.1,13000.0,47.2734,47.2734,47.2563,47.2734,13000.0
2010-09-24 14:30:00,55.16,55.19,55.16,55.19,700.0,47.3249,47.3506,47.3249,47.3506,700.0
2010-09-24 14:40:00,55.18,55.22,55.16,55.16,4800.0,47.3421,47.3764,47.3249,47.3249,4800.0
2010-09-24 14:50:00,55.17,55.19,55.15,55.17,10600.0,47.3335,47.3506,47.3163,47.3335,10600.0
2010-09-24 15:00:00,55.16,55.17,55.11,55.13,1900.0,47.3249,47.3335,47.282,47.2992,1900.0
2010-09-24 15:10:00,55.15,55.17,55.12,55.17,2800.0,47.3163,47.3335,47.2906,47.3335,2800.0
2010-09-24 15:20:00,55.14,55.16,55.1,55.12,3500.0,47.3077,47.3249,47.2734,47.2906,3500.0
2010-09-24 15:30:00,55.12,55.16,55.11,55.16,8300.0,47.2906,47.3249,47.282,47.3249,8300.0
2010-09-24 15:40:00,55.16,55.22,55.14,55.17,11000.0,47.3249,47.3764,47.3077,47.3335,11000.0
2010-09-24 15:50:00,55.18,55.19,55.13,55.18,12800.0,47.3421,47.3506,47.2992,47.3421,12800.0
2010-09-27 09:30:00,55.27,55.27,55.13,55.2,12400.0,47.4193,47.4193,47.2992,47.3592,12400.0
2010-09-27 09:40:00,55.08,55.14,55.07,55.08,5900.0,47.2563,47.3077,47.2477,47.2563,5900.0
2010-09-27 09:50:00,55.06,55.12,55.05,55.08,6900.0,47.2391,47.2906,47.2305,47.2563,6900.0
2010-09-27 10:00:00,55.06,55.16,55.06,55.16,4500.0,47.2391,47.3249,47.2391,47.3249,4500.0
2010-09-27 10:10:00,55.15,55.15,55.04,55.05,4800.0,47.3163,47.3163,47.2219,47.2305,4800.0
2010-09-27 10:20:00,55.05,55.14,55.05,55.14,6200.0,47.2305,47.3077,47.2305,47.3077,6200.0
2010-09-27 10:30:00,55.18,55.18,55.09,55.09,4500.0,47.3421,47.3421,47.2648,47.2648,4500.0
2010-09-27 10:40:00,55.14,55.2,55.14,55.17,8800.0,47.3077,47.3592,47.3077,47.3335,8800.0
2010-09-27 10:50:00,55.16,55.17,55.13,55.17,8200.0,47.3249,47.3335,47.2992,47.3335,8200.0
2010-09-27 11:00:00,55.14,55.15,55.07,55.07,6000.0,47.3077,47.3163,47.2477,47.2477,6000.0
2010-09-27 11:10:00,55.08,55.1,54.97,54.99,8500.0,47.2563,47.2734,47.1619,47.179,8500.0
2010-09-27 11:20:00,54.98,55.06,54.98,55.01,5600.0,47.1705,47.2391,47.1705,47.1962,5600.0
2010-09-27 11:30:00,55.02,55.07,54.97,55.0,5800.0,47.2048,47.2477,47.1619,47.1876,5800.0
2010-09-27 11:40:00,54.98,55.05,54.98,55.03,4300.0,47.1705,47.2305,47.1705,47.2134,4300.0
2010-09-27 11:50:00,55.03,55.03,55.0,55.01,8500.0,47.2134,47.2134,47.1876,47.1962,8500.0
2010-09-27 12:00:00,55.03,55.09,55.03,55.05,4100.0,47.2134,47.2648,47.2134,47.2305,4100.0
2010-09-27 12:10:00,55.05,55.07,55.01,55.06,3600.0,47.2305,47.2477,47.1962,47.2391,3600.0
2010-09-27 12:20:00,55.05,55.05,55.02,55.04,1600.0,47.2305,47.2305,47.2048,47.2219,1600.0
2010-09-27 12:30:00,55.06,55.06,55.01,55.03,6900.0,47.2391,47.2391,47.1962,47.2134,6900.0
2010-09-27 12:40:00,55.05,55.07,55.02,55.07,2200.0,47.2305,47.2477,47.2048,47.2477,2200.0
2010-09-27 12:50:00,55.06,55.06,55.04,55.05,3600.0,47.2391,47.2391,47.2219,47.2305,3600.0
2010-09-27 13:00:00,55.04,55.1,54.99,55.1,10100.0,47.2219,47.2734,47.179,47.2734,10100.0
2010-09-27 13:10:00,55.08,55.08,55.05,55.07,5900.0,47.2563,47.2563,47.2305,47.2477,5900.0
2010-09-27 13:20:00,55.07,55.1,55.05,55.09,16100.0,47.2477,47.2734,47.2305,47.2648,16100.0
2010-09-27 13:30:00,55.08,55.11,55.07,55.1,2800.0,47.2563,47.282,47.2477,47.2734,2800.0
2010-09-27 13:40:00,55.11,55.19,55.11,55.19,5800.0,47.282,47.3506,47.282,47.3506,5800.0
2010-09-27 13:50:00,55.18,55.23,55.18,55.21,15800.0,47.3421,47.385,47.3421,47.3678,15800.0
2010-09-27 14:00:00,55.21,55.24,55.21,55.23,5600.0,47.3678,47.3935,47.3678,47.385,5600.0
2010-09-27 14:10:00,55.23,55.26,55.19,55.25,4900.0,47.385,47.4107,47.3506,47.4021,4900.0
2010-09-27 14:20:00,55.26,55.26,55.24,55.24,1400.0,47.4107,47.4107,47.3935,47.3935,1400.0
2010-09-27 14:30:00,55.29,55.29,55.24,55.26,800.0,47.4364,47.4364,47.3935,47.4107,800.0
2010-09-27 14:40:00,55.3,55.32,55.29,55.29,2600.0,47.445,47.4622,47.4364,47.4364,2600.0
2010-09-27 14:50:00,55.3,55.31,55.26,55.26,14200.0,47.445,47.4536,47.4107,47.4107,14200.0
2010-09-27 15:00:00,55.22,55.24,55.21,55.24,8400.0,47.3764,47.3935,47.3678,47.3935,8400.0
2010-09-27 15:10:00,55.24,55.24,55.21,55.23,11200.0,47.3935,47.3935,47.3678,47.385,11200.0
2010-09-27 15:20:00,55.22,55.25,55.21,55.21,4300.0,47.3764,47.4021,47.3678,47.3678,4300.0
2010-09-27 15:30:00,55.19,55.19,55.1,55.1,30400.0,47.3506,47.3506,47.2734,47.2734,30400.0
2010-09-27 15:40:00,55.06,55.1,55.05,55.07,10800.0,47.2391,47.2734,47.2305,47.2477,10800.0
2010-09-27 15:50:00,55.03,55.03,54.95,55.0,13500.0,47.2134,47.2134,47.1447,47.1876,13500.0
2010-09-28 09:30:00,55.13,55.13,54.8,54.8,21200.0,47.2992,47.2992,47.016,47.016,21200.0
2010-09-28 09:40:00,54.75,54.77,54.63,54.67,7200.0,46.9731,46.9903,46.8702,46.9045,7200.0
2010-09-28 09:50:00,54.67,54.72,54.66,54.69,4500.0,46.9045,46.9474,46.8959,46.9217,4500.0
2010-09-28 10:00:00,54.68,54.69,54.42,54.47,17600.0,46.9131,46.9217,46.69,46.7329,17600.0
2010-09-28 10:10:00,54.48,54.55,54.45,54.55,4600.0,46.7415,46.8015,46.7157,46.8015,4600.0
2010-09-28 10:20:00,54.56,54.77,54.54,54.7,13300.0,46.8101,46.9903,46.793,46.9302,13300.0
2010-09-28 10:30:00,54.69,54.8,54.69,54.76,11400.0,46.9217,47.016,46.9217,46.9817,11400.0
2010-09-28 10:40:00,54.79,54.84,54.78,54.8,6600.0,47.0075,47.0503,46.9989,47.016,6600.0
2010-09-28 10:50:00,54.78,54.88,54.78,54.87,4000.0,46.9989,47.0847,46.9989,47.0761,4000.0
2010-09-28 11:00:00,54.89,54.93,54.83,54.83,36200.0,47.0932,47.1276,47.0418,47.0418,36200.0
2010-09-28 11:10:00,54.82,54.94,54.82,54.94,5900.0,47.0332,47.1361,47.0332,47.1361,5900.0
2010-09-28 11:20:00,54.93,55.07,54.93,55.06,8000.0,47.1276,47.2477,47.1276,47.2391,8000.0
2010-09-28 11:30:00,55.05,55.12,55.05,55.09,1500.0,47.2305,47.2906,47.2305,47.2648,1500.0
2010-09-28 11:40:00,55.13,55.13,55.05,55.07,3100.0,47.2992,47.2992,47.2305,47.2477,3100.0
2010-09-28 11:50:00,55.03,55.03,55.0,55.03,5300.0,47.2134,47.2134,47.1876,47.2134,5300.0
2010-09-28 12:00:00,55.02,55.03,54.94,54.98,6800.0,47.2048,47.2134,47.1361,47.1705,6800.0
2010-09-28 12:10:00,54.97,55.04,54.97,55.04,4100.0,47.1619,47.2219,47.1619,47.2219,4100.0
2010-09-28 12:20:00,55.02,55.1,54.98,55.03,8400.0,47.2048,47.2734,47.1705,47.2134,8400.0
2010-09-28 12:30:00,55.04,55.06,55.0,55.06,2000.0,47.2219,47.2391,47.1876,47.2391,2000.0
2010-09-28 12:40:00,55.03,55.07,55.03,55.04,16800.0,47.2134,47.2477,47.2134,47.2219,16800.0
2010-09-28 12:50:00,55.05,55.08,55.04,55.08,1800.0,47.2305,47.2563,47.2219,47.2563,1800.0
2010-09-28 13:00:00,55.08,55.1,54.95,54.98,2800.0,47.2563,47.2734,47.1447,47.1705,2800.0
2010-09-28 13:10:00,54.99,55.03,54.97,55.0,22400.0,47.179,47.2134,47.1619,47.1876,22400.0
2010-09-28 13:20:00,55.01,55.06,55.01,55.06,9800.0,47.1962,47.2391,47.1962,47.2391,9800.0
2010-09-28 13:30:00,55.08,55.16,55.08,55.13,3600.0,47.2563,47.3249,47.2563,47.2992,3600.0
2010-09-28 13:40:00,55.11,55.14,55.09,55.11,2400.0,47.282,47.3077,47.2648,47.282,2400.0
2010-09-28 13:50:00,55.15,55.25,55.15,55.25,3700.0,47.3163,47.4021,47.3163,47.4021,3700.0
2010-09-28 14:00:00,55.24,55.24,55.17,55.19,5400.0,47.3935,47.3935,47.3335,47.3506,5400.0
2010-09-28 14:10:00,55.19,55.24,55.17,55.2,7300.0,47.3506,47.3935,47.3335,47.3592,7300.0
2010-09-28 14:20:00,55.19,55.2,55.08,55.08,27100.0,47.3506,47.3592,47.2563,47.2563,27100.0
2010-09-28 14:30:00,55.07,55.11,55.03,55.06,19200.0,47.2477,47.282,47.2134,47.2391,19200.0
2010-09-28 14:40:00,55.06,55.09,54.95,54.96,10100.0,47.2391,47.2648,47.1447,47.1533,10100.0
2010-09-28 14:50:00,54.97,54.99,54.95,54.99,5100.0,47.1619,47.179,47.1447,47.179,5100.0
2010-09-28 15:00:00,55.0,55.06,54.97,55.05,15200.0,47.1876,47.2391,47.1619,47.2305,15200.0
2010-09-28 15:10:00,55.06,55.13,55.03,55.13,7900.0,47.2391,47.2992,47.2134,47.2992,7900.0
2010-09-28 15:20:00,55.13,55.14,55.07,55.08,5100.0,47.2992,47.3077,47.2477,47.2563,5100.0
2010-09-28 15:30:00,55.1,55.22,55.09,55.22,7900.0,47.2734,47.3764,47.2648,47.3764,7900.0
2010-09-28 15:40:00,55.25,55.29,55.19,55.27,7500.0,47.4021,47.4364,47.3506,47.4193,7500.0
2010-09-28 15:50:00,55.28,55.33,55.23,55.23,7400.0,47.4278,47.4707,47.385,47.385,7400.0
2010-09-29 09:30:00,55.09,55.2,54.98,55.19,17900.0,47.2648,47.3592,47.1705,47.3506,17900.0
2010-09-29 09:40:00,55.2,55.26,55.15,55.15,29900.0,47.3592,47.4107,47.3163,47.3163,29900.0
2010-09-29 09:50:00,55.15,55.15,55.05,55.1,11700.0,47.3163,47.3163,47.2305,47.2734,11700.0
2010-09-29 10:00:00,55.09,55.27,55.09,55.22,14400.0,47.2648,47.4193,47.2648,47.3764,14400.0
2010-09-29 10:10:00,55.22,55.25,55.08,55.08,12000.0,47.3764,47.4021,47.2563,47.2563,12000.0
2010-09-29 10:20:00,55.04,55.06,54.96,55.05,15100.0,47.2219,47.2391,47.1533,47.2305,15100.0
2010-09-29 10:30:00,55.05,55.15,55.05,55.07,3900.0,47.2305,47.3163,47.2305,47.2477,3900.0
2010-09-29 10:40:00,55.11,55.11,54.99,55.06,4800.0,47.282,47.282,47.179,47.2391,4800.0
2010-09-29 10:50:00,55.04,55.06,54.99,55.05,3300.0,47.2219,47.2391,47.179,47.2305,3300.0
2010-09-29 11:00:00,55.05,55.13,55.05,55.09,5600.0,47.2305,47.2992,47.2305,47.2648,5600.0
2010-09-29 11:10:00,55.08,55.12,55.06,55.08,3500.0,47.2563,47.2906,47.2391,47.2563,3500.0
2010-09-29 11:20:00,55.06,55.14,55.06,55.14,3200.0,47.2391,47.3077,47.2391,47.3077,3200.0
2010-09-29 11:30:00,55.16,55.21,55.15,55.21,2600.0,47.3249,47.3678,47.3163,47.3678,2600.0
2010-09-29 11:40:00,55.22,55.22,55.18,55.21,2300.0,47.3764,47.3764,47.3421,47.3678,2300.0
2010-09-29 11:50:00,55.2,55.24,55.19,55.21,4000.0,47.3592,47.3935,47.3506,47.3678,4000.0
2010-09-29 12:00:00,55.22,55.24,55.18,55.22,14500.0,47.3764,47.3935,47.3421,47.3764,14500.0
2010-09-29 12:10:00,55.2,55.28,55.2,55.25,3300.0,47.3592,47.4278,47.3592,47.4021,3300.0
2010-09-29 12:20:00,55.26,55.31,55.26,55.26,3600.0,47.4107,47.4536,47.4107,47.4107,3600.0
2010-09-29 12:30:00,55.25,55.27,55.21,55.25,14200.0,47.4021,47.4193,47.3678,47.4021,14200.0
2010-09-29 12:40:00,55.24,55.27,55.21,55.23,5800.0,47.3935,47.4193,47.3678,47.385,5800.0
2010-09-29 12:50:00,55.23,55.28,55.23,55.23,14900.0,47.385,47.4278,47.385,47.385,14900.0
2010-09-29 13:00:00,55.23,55.27,55.17,55.18,14800.0,47.385,47.4193,47.3335,47.3421,14800.0
2010-09-29 13:10:00,55.18,55.21,55.18,55.21,16200.0,47.3421,47.3678,47.3421,47.3678,16200.0
2010-09-29 13:20:00,55.21,55.21,55.16,55.16,8500.0,47.3678,47.3678,47.3249,47.3249,8500.0
2010-09-29 13:30:00,55.16,55.21,55.12,55.13,19100.0,47.3249,47.3678,47.2906,47.2992,19100.0
2010-09-29 13:40:00,55.13,55.19,55.1,55.17,13100.0,47.2992,47.3506,47.2734,47.3335,13100.0
2010-09-29 13:50:00,55.18,55.27,55.17,55.25,14300.0,47.3421,47.4193,47.3335,47.4021,14300.0
2010-09-29 14:00:00,55.25,55.3,55.25,55.27,8600.0,47.4021,47.445,47.4021,47.4193,8600.0
2010-09-29 14:10:00,55.28,55.33,55.27,55.29,12600.0,47.4278,47.4707,47.4193,47.4364,12600.0
2010-09-29 14:20:00,55.28,55.29,55.22,55.22,8900.0,47.4278,47.4364,47.3764,47.3764,8900.0
2010-09-29 14:30:00,55.24,55.26,55.22,55.26,8000.0,47.3935,47.4107,47.3764,47.4107,8000.0
2010-09-29 14:40:00,55.26,55.34,55.26,55.29,23800.0,47.4107,47.4793,47.4107,47.4364,23800.0
2010-09-29 14:50:00,55.29,55.32,55.27,55.32,14500.0,47.4364,47.4622,47.4193,47.4622,14500.0
2010-09-29 15:00:00,55.32,55.32,55.15,55.16,18900.0,47.4622,47.4622,47.3163,47.3249,18900.0
2010-09-29 15:10:00,55.16,55.16,55.03,55.04,7100.0,47.3249,47.3249,47.2134,47.2219,7100.0
2010-09-29 15:20:00,55.07,55.13,55.06,55.11,6800.0,47.2477,47.2992,47.2391,47.282,6800.0
2010-09-29 15:30:00,55.1,55.1,55.01,55.08,4800.0,47.2734,47.2734,47.1962,47.2563,4800.0
2010-09-29 15:40:00,55.12,55.13,55.02,55.13,10600.0,47.2906,47.2992,47.2048,47.2992,10600.0
2010-09-29 15:50:00,55.14,55.16,55.13,55.16,19800.0,47.3077,47.3249,47.2992,47.3249,19800.0
2010-09-30 09:30:00,55.52,55.6,55.44,55.49,22100.0,47.6338,47.7024,47.5651,47.608,22100.0
2010-09-30 09:40:00,55.48,55.74,55.41,55.71,37500.0,47.5994,47.8225,47.5394,47.7968,37500.0
2010-09-30 09:50:00,55.62,55.62,55.5,55.51,5100.0,47.7196,47.7196,47.6166,47.6252,5100.0
2010-09-30 10:00:00,55.48,55.54,55.42,55.49,9200.0,47.5994,47.6509,47.548,47.608,9200.0
2010-09-30 10:10:00,55.44,55.47,55.34,55.44,15800.0,47.5651,47.5909,47.4793,47.5651,15800.0
2010-09-30 10:20:00,55.38,55.38,55.31,55.38,12100.0,47.5136,47.5136,47.4536,47.5136,12100.0
2010-09-30 10:30:00,55.38,55.45,55.38,55.4,8000.0,47.5136,47.5737,47.5136,47.5308,8000.0
2010-09-30 10:40:00,55.39,55.44,55.3,55.33,6900.0,47.5222,47.5651,47.445,47.4707,6900.0
2010-09-30 10:50:00,55.36,55.37,55.2,55.2,4500.0,47.4965,47.5051,47.3592,47.3592,4500.0
2010-09-30 11:00:00,55.2,55.21,55.05,55.06,13800.0,47.3592,47.3678,47.2305,47.2391,13800.0
2010-09-30 11:10:00,55.05,55.09,54.96,55.01,14100.0,47.2305,47.2648,47.1533,47.1962,14100.0
2010-09-30 11:20:00,54.97,54.97,54.75,54.82,13300.0,47.1619,47.1619,46.9731,47.0332,13300.0
2010-09-30 11:30:00,54.82,54.86,54.74,54.82,10700.0,47.0332,47.0675,46.9646,47.0332,10700.0
2010-09-30 11:40:00,54.88,54.92,54.88,54.91,3500.0,47.0847,47.119,47.0847,47.1104,3500.0
2010-09-30 11:50:00,54.93,54.94,54.83,54.87,13800.0,47.1276,47.1361,47.0418,47.0761,13800.0
2010-09-30 12:00:00,54.87,54.88,54.69,54.72,5400.0,47.0761,47.0847,46.9217,46.9474,5400.0
2010-09-30 12:10:00,54.74,54.8,54.74,54.8,4700.0,46.9646,47.016,46.9646,47.016,4700.0
2010-09-30 12:20:00,54.8,54.82,54.77,54.8,3900.0,47.016,47.0332,46.9903,47.016,3900.0
2010-09-30 12:30:00,54.78,54.92,54.78,54.91,15300.0,46.9989,47.119,46.9989,47.1104,15300.0
2010-09-30 12:40:00,54.91,54.99,54.91,54.95,3200.0,47.1104,47.179,47.1104,47.1447,3200.0
2010-09-30 12:50:00,54.98,55.05,54.98,55.02,5700.0,47.1705,47.2305,47.1705,47.2048,5700.0
2010-09-30 13:00:00,55.01,55.05,54.98,55.03,3700.0,47.1962,47.2305,47.1705,47.2134,3700.0
2010-09-30 13:10:00,55.05,55.08,55.03,55.08,3300.0,47.2305,47.2563,47.2134,47.2563,3300.0
2010-09-30 13:20:00,55.06,55.11,55.04,55.11,5400.0,47.2391,47.282,47.2219,47.282,5400.0
2010-09-30 13:30:00,55.1,55.13,55.06,55.06,10500.0,47.2734,47.2992,47.2391,47.2391,10500.0
2010-09-30 13:40:00,55.04,55.08,55.03,55.07,8300.0,47.2219,47.2563,47.2134,47.2477,8300.0
2010-09-30 13:50:00,55.02,55.06,55.01,55.06,1200.0,47.2048,47.2391,47.1962,47.2391,1200.0
2010-09-30 14:00:00,55.08,55.1,55.04,55.04,1700.0,47.2563,47.2734,47.2219,47.2219,1700.0
2010-09-30 14:10:00,54.97,55.01,54.94,54.97,6100.0,47.1619,47.1962,47.1361,47.1619,6100.0
2010-09-30 14:20:00,54.96,55.06,54.96,55.04,3100.0,47.1533,47.2391,47.1533,47.2219,3100.0
2010-09-30 14:30:00,55.07,55.15,55.06,55.11,5100.0,47.2477,47.3163,47.2391,47.282,5100.0
2010-09-30 14:40:00,55.11,55.2,55.11,55.19,2100.0,47.282,47.3592,47.282,47.3506,2100.0
2010-09-30 14:50:00,55.22,55.26,55.21,55.21,5000.0,47.3764,47.4107,47.3678,47.3678,5000.0
2010-09-30 15:00:00,55.18,55.18,55.12,55.16,6700.0,47.3421,47.3421,47.2906,47.3249,6700.0
2010-09-30 15:10:00,55.15,55.15,55.03,55.06,3300.0,47.3163,47.3163,47.2134,47.2391,3300.0
2010-09-30 15:20:00,55.07,55.17,55.06,55.17,14700.0,47.2477,47.3335,47.2391,47.3335,14700.0
2010-09-30 15:30:00,55.18,55.19,55.06,55.07,9900.0,47.3421,47.3506,47.2391,47.2477,9900.0
2010-09-30 15:40:00,55.05,55.13,54.99,55.06,13600.0,47.2305,47.2992,47.179,47.2391,13600.0
2010-09-30 15:50:00,55.11,55.11,54.98,54.98,20500.0,47.282,47.282,47.1705,47.1705,20500.0
2010-10-01 09:30:00,55.32,55.45,55.32,55.33,26700.0,47.4622,47.5737,47.4622,47.4707,26700.0
2010-10-01 09:40:00,55.32,55.4,55.28,55.34,7000.0,47.4622,47.5308,47.4278,47.4793,7000.0
2010-10-01 09:50:00,55.38,55.42,55.3,55.34,13800.0,47.5136,47.548,47.445,47.4793,13800.0
2010-10-01 10:00:00,55.36,55.41,55.14,55.21,18400.0,47.4965,47.5394,47.3077,47.3678,18400.0
2010-10-01 10:10:00,55.24,55.38,55.24,55.32,5700.0,47.3935,47.5136,47.3935,47.4622,5700.0
2010-10-01 10:20:00,55.28,55.28,54.95,54.99,9800.0,47.4278,47.4278,47.1447,47.179,9800.0
2010-10-01 10:30:00,54.92,54.99,54.85,54.9,20200.0,47.119,47.179,47.0589,47.1018,20200.0
2010-10-01 10:40:00,54.89,55.02,54.86,55.02,11000.0,47.0932,47.2048,47.0675,47.2048,11000.0
2010-10-01 10:50:00,55.0,55.04,54.95,55.01,5800.0,47.1876,47.2219,47.1447,47.1962,5800.0
2010-10-01 11:00:00,54.97,55.01,54.9,54.99,5500.0,47.1619,47.1962,47.1018,47.179,5500.0
2010-10-01 11:10:00,54.97,55.01,54.9,54.98,6400.0,47.1619,47.1962,47.1018,47.1705,6400.0
2010-10-01 11:20:00,54.98,54.98,54.89,54.92,64100.0,47.1705,47.1705,47.0932,47.119,64100.0
2010-10-01 11:30:00,54.93,55.02,54.89,55.02,7300.0,47.1276,47.2048,47.0932,47.2048,7300.0
2010-10-01 11:40:00,55.02,55.1,55.02,55.09,2000.0,47.2048,47.2734,47.2048,47.2648,2000.0
2010-10-01 11:50:00,55.1,55.1,55.06,55.06,6400.0,47.2734,47.2734,47.2391,47.2391,6400.0
2010-10-01 12:00:00,55.07,55.08,55.05,55.08,6800.0,47.2477,47.2563,47.2305,47.2563,6800.0
2010-10-01 12:10:00,55.04,55.05,55.0,55.02,5000.0,47.2219,47.2305,47.1876,47.2048,5000.0
2010-10-01 12:20:00,55.01,55.04,55.01,55.03,2700.0,47.1962,47.2219,47.1962,47.2134,2700.0
2010-10-01 12:30:00,55.01,55.02,54.98,54.98,4100.0,47.1962,47.2048,47.1705,47.1705,4100.0
2010-10-01 12:40:00,54.96,55.01,54.96,54.96,1500.0,47.1533,47.1962,47.1533,47.1533,1500.0
2010-10-01 12:50:00,54.98,55.03,54.98,55.03,19700.0,47.1705,47.2134,47.1705,47.2134,19700.0
2010-10-01 13:00:00,55.03,55.07,55.02,55.07,1300.0,47.2134,47.2477,47.2048,47.2477,1300.0
2010-10-01 13:10:00,55.07,55.14,55.07,55.1,6000.0,47.2477,47.3077,47.2477,47.2734,6000.0
2010-10-01 13:20:00,55.09,55.11,55.06,55.08,3700.0,47.2648,47.282,47.2391,47.2563,3700.0
2010-10-01 13:30:00,55.05,55.05,55.0,55.01,3300.0,47.2305,47.2305,47.1876,47.1962,3300.0
2010-10-01 13:40:00,54.98,54.99,54.94,54.98,6800.0,47.1705,47.179,47.1361,47.1705,6800.0
2010-10-01 13:50:00,54.99,55.02,54.97,55.02,15100.0,47.179,47.2048,47.1619,47.2048,15100.0
2010-10-01 14:00:00,55.02,55.08,55.02,55.05,800.0,47.2048,47.2563,47.2048,47.2305,800.0
2010-10-01 14:10:00,55.06,55.12,55.06,55.1,20100.0,47.2391,47.2906,47.2391,47.2734,20100.0
2010-10-01 14:20:00,55.11,55.14,55.07,55.07,9500.0,47.282,47.3077,47.2477,47.2477,9500.0
2010-10-01 14:30:00,55.1,55.15,55.07,55.13,2800.0,47.2734,47.3163,47.2477,47.2992,2800.0
2010-10-01 14:40:00,55.1,55.12,55.08,55.1,3300.0,47.2734,47.2906,47.2563,47.2734,3300.0
2010-10-01 14:50:00,55.09,55.14,55.08,55.12,800.0,47.2648,47.3077,47.2563,47.2906,800.0
2010-10-01 15:00:00,55.09,55.18,55.09,55.18,7200.0,47.2648,47.3421,47.2648,47.3421,7200.0
2010-10-01 15:10:00,55.18,55.2,55.13,55.16,7900.0,47.3421,47.3592,47.2992,47.3249,7900.0
2010-10-01 15:20:00,55.15,55.17,55.09,55.09,17000.0,47.3163,47.3335,47.2648,47.2648,17000.0
2010-10-01 15:30:00,55.08,55.15,55.08,55.14,5900.0,47.2563,47.3163,47.2563,47.3077,5900.0
2010-10-01 15:40:00,55.12,55.13,55.09,55.09,37600.0,47.2906,47.2992,47.2648,47.2648,37600.0
2010-10-01 15:50:00,55.1,55.11,55.05,55.1,5200.0,47.2734,47.282,47.2305,47.2734,5200.0
2010-10-04 09:30:00,55.03,55.03,54.9,55.02,74800.0,47.2134,47.2134,47.1018,47.2048,74800.0
2010-10-04 09:40:00,55.02,55.13,54.99,55.09,5500.0,47.2048,47.2992,47.179,47.2648,5500.0
2010-10-04 09:50:00,55.12,55.12,54.93,54.93,14200.0,47.2906,47.2906,47.1276,47.1276,14200.0
2010-10-04 10:00:00,54.94,55.05,54.83,55.05,16600.0,47.1361,47.2305,47.0418,47.2305,16600.0
2010-10-04 10:10:00,55.05,55.06,54.97,55.06,2500.0,47.2305,47.2391,47.1619,47.2391,2500.0
2010-10-04 10:20:00,55.03,55.06,54.98,54.99,7300.0,47.2134,47.2391,47.1705,47.179,7300.0
2010-10-04 10:30:00,54.98,55.02,54.92,54.94,2400.0,47.1705,47.2048,47.119,47.1361,2400.0
2010-10-04 10:40:00,54.91,54.91,54.81,54.83,7500.0,47.1104,47.1104,47.0246,47.0418,7500.0
2010-10-04 10:50:00,54.82,54.86,54.81,54.85,1200.0,47.0332,47.0675,47.0246,47.0589,1200.0
2010-10-04 11:00:00,54.81,54.83,54.72,54.73,2600.0,47.0246,47.0418,46.9474,46.956,2600.0
2010-10-04 11:10:00,54.74,54.75,54.61,54.65,18200.0,46.9646,46.9731,46.853,46.8873,18200.0
2010-10-04 11:20:00,54.58,54.58,54.49,54.55,28500.0,46.8273,46.8273,46.7501,46.8015,28500.0
2010-10-04 11:30:00,54.54,54.61,54.51,54.61,8800.0,46.793,46.853,46.7672,46.853,8800.0
2010-10-04 11:40:00,54.61,54.62,54.59,54.6,6100.0,46.853,46.8616,46.8359,46.8444,6100.0
2010-10-04 11:50:00,54.61,54.61,54.44,54.45,3600.0,46.853,46.853,46.7072,46.7157,3600.0
2010-10-04 12:00:00,54.41,54.42,54.35,54.35,3300.0,46.6814,46.69,46.6299,46.6299,3300.0
2010-10-04 12:10:00,54.38,54.38,54.37,54.38,1600.0,46.6557,46.6557,46.6471,46.6557,1600.0
2010-10-04 12:20:00,54.43,54.45,54.41,54.43,4500.0,46.6986,46.7157,46.6814,46.6986,4500.0
2010-10-04 12:30:00,54.41,54.47,54.41,54.41,3700.0,46.6814,46.7329,46.6814,46.6814,3700.0
2010-10-04 12:40:00,54.44,54.45,54.4,54.45,20800.0,46.7072,46.7157,46.6728,46.7157,20800.0
2010-10-04 12:50:00,54.45,54.47,54.42,54.46,1400.0,46.7157,46.7329,46.69,46.7243,1400.0
2010-10-04 13:00:00,54.46,54.52,54.45,54.51,11900.0,46.7243,46.7758,46.7157,46.7672,11900.0
2010-10-04 13:10:00,54.5,54.53,54.5,54.51,7200.0,46.7586,46.7844,46.7586,46.7672,7200.0
2010-10-04 13:20:00,54.53,54.54,54.51,54.52,2400.0,46.7844,46.793,46.7672,46.7758,2400.0
2010-10-04 13:30:00,54.51,54.51,54.43,54.43,5700.0,46.7672,46.7672,46.6986,46.6986,5700.0
2010-10-04 13:40:00,54.45,54.49,54.44,54.49,3900.0,46.7157,46.7501,46.7072,46.7501,3900.0
2010-10-04 13:50:00,54.48,54.5,54.46,54.5,9400.0,46.7415,46.7586,46.7243,46.7586,9400.0
2010-10-04 14:00:00,54.52,54.52,54.49,54.49,4000.0,46.7758,46.7758,46.7501,46.7501,4000.0
2010-10-04 14:10:00,54.51,54.52,54.42,54.42,7300.0,46.7672,46.7758,46.69,46.69,7300.0
2010-10-04 14:20:00,54.41,54.45,54.38,54.43,23400.0,46.6814,46.7157,46.6557,46.6986,23400.0
2010-10-04 14:30:00,54.42,54.53,54.41,54.52,1400.0,46.69,46.7844,46.6814,46.7758,1400.0
2010-10-04 14:40:00,54.54,54.56,54.48,54.48,98100.0,46.793,46.8101,46.7415,46.7415,98100.0
2010-10-04 14:50:00,54.52,54.52,54.46,54.46,69500.0,46.7758,46.7758,46.7243,46.7243,69500.0
2010-10-04 15:00:00,54.47,54.58,54.47,54.53,14100.0,46.7329,46.8273,46.7329,46.7844,14100.0
2010-10-04 15:10:00,54.54,54.56,54.48,54.55,9300.0,46.793,46.8101,46.7415,46.8015,9300.0
2010-10-04 15:20:00,54.54,54.62,54.53,54.59,17400.0,46.793,46.8616,46.7844,46.8359,17400.0
2010-10-04 15:30:00,54.58,54.62,54.53,54.53,14500.0,46.8273,46.8616,46.7844,46.7844,14500.0
2010-10-04 15:40:00,54.53,54.57,54.53,54.55,15000.0,46.7844,46.8187,46.7844,46.8015,15000.0
2010-10-04 15:50:00,54.55,54.61,54.53,54.61,14100.0,46.8015,46.853,46.7844,46.853,14100.0
2010-10-05 09:30:00,55.17,55.23,55.1,55.14,21100.0,47.3335,47.385,47.2734,47.3077,21100.0
2010-10-05 09:40:00,55.12,55.22,55.12,55.19,13000.0,47.2906,47.3764,47.2906,47.3506,13000.0
2010-10-05 09:50:00,55.18,55.31,55.14,55.31,9600.0,47.3421,47.4536,47.3077,47.4536,9600.0
2010-10-05 10:00:00,55.31,55.4,55.2,55.3,27300.0,47.4536,47.5308,47.3592,47.445,27300.0
2010-10-05 10:10:00,55.29,55.31,55.27,55.31,2100.0,47.4364,47.4536,47.4193,47.4536,2100.0
2010-10-05 10:20:00,55.26,55.36,55.23,55.36,1200.0,47.4107,47.4965,47.385,47.4965,1200.0
2010-10-05 10:30:00,55.4,55.51,55.4,55.47,3000.0,47.5308,47.6252,47.5308,47.5909,3000.0
2010-10-05 10:40:00,55.5,55.51,55.47,55.51,5400.0,47.6166,47.6252,47.5909,47.6252,5400.0
2010-10-05 10:50:00,55.51,55.53,55.47,55.47,12800.0,47.6252,47.6423,47.5909,47.5909,12800.0
2010-10-05 11:00:00,55.48,55.53,55.44,55.51,74300.0,47.5994,47.6423,47.5651,47.6252,74300.0
2010-10-05 11:10:00,55.51,55.51,55.46,55.47,12400.0,47.6252,47.6252,47.5823,47.5909,12400.0
2010-10-05 11:20:00,55.45,55.48,55.44,55.46,3200.0,47.5737,47.5994,47.5651,47.5823,3200.0
2010-10-05 11:30:00,55.45,55.58,55.45,55.58,8400.0,47.5737,47.6852,47.5737,47.6852,8400.0
2010-10-05 11:40:00,55.6,55.66,55.58,55.59,5200.0,47.7024,47.7539,47.6852,47.6938,5200.0
2010-10-05 11:50:00,55.6,55.6,55.57,55.57,9400.0,47.7024,47.7024,47.6767,47.6767,9400.0
2010-10-05 12:00:00,55.57,55.59,55.55,55.55,10400.0,47.6767,47.6938,47.6595,47.6595,10400.0
2010-10-05 12:10:00,55.55,55.58,55.55,55.58,3700.0,47.6595,47.6852,47.6595,47.6852,3700.0
2010-10-05 12:20:00,55.58,55.58,55.56,55.56,15500.0,47.6852,47.6852,47.6681,47.6681,15500.0
2010-10-05 12:30:00,55.58,55.62,55.57,55.62,8300.0,47.6852,47.7196,47.6767,47.7196,8300.0
2010-10-05 12:40:00,55.62,55.64,55.61,55.64,1000.0,47.7196,47.7367,47.711,47.7367,1000.0
2010-10-05 12:50:00,55.65,55.66,55.62,55.66,2500.0,47.7453,47.7539,47.7196,47.7539,2500.0
2010-10-05 13:00:00,55.64,55.7,55.64,55.7,5300.0,47.7367,47.7882,47.7367,47.7882,5300.0
2010-10-05 13:10:00,55.68,55.76,55.68,55.68,20800.0,47.771,47.8397,47.771,47.771,20800.0
2010-10-05 13:20:00,55.68,55.71,55.67,55.69,10800.0,47.771,47.7968,47.7625,47.7796,10800.0
2010-10-05 13:30:00,55.65,55.68,55.65,55.68,2600.0,47.7453,47.771,47.7453,47.771,2600.0
2010-10-05 13:40:00,55.69,55.69,55.64,55.64,4300.0,47.7796,47.7796,47.7367,47.7367,4300.0
2010-10-05 13:50:00,55.63,55.7,55.63,55.7,24300.0,47.7281,47.7882,47.7281,47.7882,24300.0
2010-10-05 14:00:00,55.71,55.71,55.68,55.69,4500.0,47.7968,47.7968,47.771,47.7796,4500.0
2010-10-05 14:10:00,55.71,55.71,55.68,55.68,2400.0,47.7968,47.7968,47.771,47.771,2400.0
2010-10-05 14:20:00,55.68,55.69,55.67,55.68,7700.0,47.771,47.7796,47.7625,47.771,7700.0
2010-10-05 14:30:00,55.71,55.76,55.66,55.66,9800.0,47.7968,47.8397,47.7539,47.7539,9800.0
2010-10-05 14:40:00,55.65,55.7,55.65,55.7,13200.0,47.7453,47.7882,47.7453,47.7882,13200.0
2010-10-05 14:50:00,55.67,55.73,55.66,55.71,11400.0,47.7625,47.8139,47.7539,47.7968,11400.0
2010-10-05 15:00:00,55.74,55.75,55.72,55.73,4000.0,47.8225,47.8311,47.8053,47.8139,4000.0
2010-10-05 15:10:00,55.73,55.83,55.73,55.81,12100.0,47.8139,47.8997,47.8139,47.8826,12100.0
2010-10-05 15:20:00,55.8,55.83,55.79,55.82,18300.0,47.874,47.8997,47.8654,47.8911,18300.0
2010-10-05 15:30:00,55.81,55.82,55.75,55.75,12600.0,47.8826,47.8911,47.8311,47.8311,12600.0
2010-10-05 15:40:00,55.74,55.77,55.72,55.72,8100.0,47.8225,47.8482,47.8053,47.8053,8100.0
2010-10-05 15:50:00,55.73,55.76,55.7,55.71,15500.0,47.8139,47.8397,47.7882,47.7968,15500.0
2010-10-06 09:30:00,55.76,55.85,55.67,55.79,32000.0,47.8397,47.9169,47.7625,47.8654,32000.0
2010-10-06 09:40:00,55.81,55.83,55.66,55.68,13400.0,47.8826,47.8997,47.7539,47.771,13400.0
2010-10-06 09:50:00,55.73,55.77,55.69,55.74,7200.0,47.8139,47.8482,47.7796,47.8225,7200.0
2010-10-06 10:00:00,55.75,55.83,55.75,55.79,7300.0,47.8311,47.8997,47.8311,47.8654,7300.0
2010-10-06 10:10:00,55.77,55.79,55.67,55.68,10100.0,47.8482,47.8654,47.7625,47.771,10100.0
2010-10-06 10:20:00,55.68,55.69,55.55,55.63,11800.0,47.771,47.7796,47.6595,47.7281,11800.0
2010-10-06 10:30:00,55.62,55.64,55.53,55.55,20000.0,47.7196,47.7367,47.6423,47.6595,20000.0
2010-10-06 10:40:00,55.56,55.65,55.54,55.6,12400.0,47.6681,47.7453,47.6509,47.7024,12400.0
2010-10-06 10:50:00,55.62,55.62,55.53,55.57,11100.0,47.7196,47.7196,47.6423,47.6767,11100.0
2010-10-06 11:00:00,55.59,55.61,55.52,55.59,9800.0,47.6938,47.711,47.6338,47.6938,9800.0
2010-10-06 11:10:00,55.6,55.6,55.55,55.55,2700.0,47.7024,47.7024,47.6595,47.6595,2700.0
2010-10-06 11:20:00,55.53,55.6,55.53,55.6,7400.0,47.6423,47.7024,47.6423,47.7024,7400.0
2010-10-06 11:30:00,55.64,55.72,55.64,55.72,10100.0,47.7367,47.8053,47.7367,47.8053,10100.0
2010-10-06 11:40:00,55.71,55.72,55.65,55.66,4200.0,47.7968,47.8053,47.7453,47.7539,4200.0
2010-10-06 11:50:00,55.68,55.69,55.64,55.64,22700.0,47.771,47.7796,47.7367,47.7367,22700.0
2010-10-06 12:00:00,55.64,55.69,55.64,55.69,7600.0,47.7367,47.7796,47.7367,47.7796,7600.0
2010-10-06 12:10:00,55.67,55.67,55.63,55.63,1200.0,47.7625,47.7625,47.7281,47.7281,1200.0
2010-10-06 12:20:00,55.62,55.62,55.52,55.52,3200.0,47.7196,47.7196,47.6338,47.6338,3200.0
2010-10-06 12:30:00,55.5,55.53,55.48,55.53,3900.0,47.6166,47.6423,47.5994,47.6423,3900.0
2010-10-06 12:40:00,55.52,55.58,55.52,55.56,10100.0,47.6338,47.6852,47.6338,47.6681,10100.0
2010-10-06 12:50:00,55.54,55.54,55.45,55.47,8300.0,47.6509,47.6509,47.5737,47.5909,8300.0
2010-10-06 13:00:00,55.45,55.45,55.38,55.38,6300.0,47.5737,47.5737,47.5136,47.5136,6300.0
2010-10-06 13:10:00,55.39,55.43,55.36,55.36,5900.0,47.5222,47.5565,47.4965,47.4965,5900.0
2010-10-06 13:20:00,55.36,55.41,55.34,55.41,12900.0,47.4965,47.5394,47.4793,47.5394,12900.0
2010-10-06 13:30:00,55.4,55.46,55.4,55.46,4000.0,47.5308,47.5823,47.5308,47.5823,4000.0
2010-10-06 13:40:00,55.45,55.45,55.4,55.41,2800.0,47.5737,47.5737,47.5308,47.5394,2800.0
2010-10-06 13:50:00,55.39,55.48,55.36,55.48,3400.0,47.5222,47.5994,47.4965,47.5994,3400.0
2010-10-06 14:00:00,55.48,55.49,55.42,55.46,5200.0,47.5994,47.608,47.548,47.5823,5200.0
2010-10-06 14:10:00,55.38,55.44,55.37,55.4,7300.0,47.5136,47.5651,47.5051,47.5308,7300.0
2010-10-06 14:20:00,55.41,55.48,55.4,55.47,4000.0,47.5394,47.5994,47.5308,47.5909,4000.0
2010-10-06 14:30:00,55.47,55.52,55.47,55.52,1400.0,47.5909,47.6338,47.5909,47.6338,1400.0
2010-10-06 14:40:00,55.49,55.49,55.44,55.47,2800.0,47.608,47.608,47.5651,47.5909,2800.0
2010-10-06 14:50:00,55.48,55.53,55.48,55.51,1900.0,47.5994,47.6423,47.5994,47.6252,1900.0
2010-10-06 15:00:00,55.52,55.52,55.46,55.46,3400.0,47.6338,47.6338,47.5823,47.5823,3400.0
2010-10-06 15:10:00,55.46,55.47,55.42,55.43,30300.0,47.5823,47.5909,47.548,47.5565,30300.0
2010-10-06 15:20:00,55.42,55.48,55.41,55.47,9200.0,47.548,47.5994,47.5394,47.5909,9200.0
2010-10-06 15:30:00,55.47,55.47,55.42,55.45,5000.0,47.5909,47.5909,47.548,47.5737,5000.0
2010-10-06 15:40:00,55.49,55.56,55.49,55.55,2400.0,47.608,47.6681,47.608,47.6595,2400.0
2010-10-06 15:50:00,55.57,55.59,55.52,55.59,9900.0,47.6767,47.6938,47.6338,47.6938,9900.0
2010-10-07 09:30:00,55.88,55.88,55.58,55.58,34600.0,47.9426,47.9426,47.6852,47.6852,34600.0
2010-10-07 09:40:00,55.56,55.59,55.44,55.45,13900.0,47.6681,47.6938,47.5651,47.5737,13900.0
2010-10-07 09:50:00,55.36,55.51,55.36,55.39,94700.0,47.4965,47.6252,47.4965,47.5222,94700.0
2010-10-07 10:00:00,55.39,55.5,55.33,55.49,15200.0,47.5222,47.6166,47.4707,47.608,15200.0
2010-10-07 10:10:00,55.49,55.53,55.43,55.47,18700.0,47.608,47.6423,47.5565,47.5909,18700.0
2010-10-07 10:20:00,55.58,55.64,55.58,55.63,29900.0,47.6852,47.7367,47.6852,47.7281,29900.0
2010-10-07 10:30:00,55.62,55.66,55.59,55.59,11700.0,47.7196,47.7539,47.6938,47.6938,11700.0
2010-10-07 10:40:00,55.56,55.56,55.51,55.56,7500.0,47.6681,47.6681,47.6252,47.6681,7500.0
2010-10-07 10:50:00,55.55,55.59,55.53,55.53,4400.0,47.6595,47.6938,47.6423,47.6423,4400.0
2010-10-07 11:00:00,55.51,55.52,55.42,55.44,11800.0,47.6252,47.6338,47.548,47.5651,11800.0
2010-10-07 11:10:00,55.43,55.48,55.43,55.43,8400.0,47.5565,47.5994,47.5565,47.5565,8400.0
2010-10-07 11:20:00,55.43,55.47,55.42,55.46,8400.0,47.5565,47.5909,47.548,47.5823,8400.0
2010-10-07 11:30:00,55.46,55.52,55.45,55.49,14300.0,47.5823,47.6338,47.5737,47.608,14300.0
2010-10-07 11:40:00,55.5,55.53,55.41,55.41,18700.0,47.6166,47.6423,47.5394,47.5394,18700.0
2010-10-07 11:50:00,55.42,55.45,55.41,55.45,8400.0,47.548,47.5737,47.5394,47.5737,8400.0
2010-10-07 12:00:00,55.47,55.48,55.39,55.42,7600.0,47.5909,47.5994,47.5222,47.548,7600.0
2010-10-07 12:10:00,55.46,55.46,55.38,55.38,6500.0,47.5823,47.5823,47.5136,47.5136,6500.0
2010-10-07 12:20:00,55.39,55.39,55.28,55.31,7100.0,47.5222,47.5222,47.4278,47.4536,7100.0
2010-10-07 12:30:00,55.27,55.27,55.16,55.23,7400.0,47.4193,47.4193,47.3249,47.385,7400.0
2010-10-07 12:40:00,55.24,55.25,55.21,55.22,3100.0,47.3935,47.4021,47.3678,47.3764,3100.0
2010-10-07 12:50:00,55.23,55.26,55.22,55.25,9200.0,47.385,47.4107,47.3764,47.4021,9200.0
2010-10-07 13:00:00,55.25,55.33,55.23,55.33,6300.0,47.4021,47.4707,47.385,47.4707,6300.0
2010-10-07 13:10:00,55.33,55.35,55.31,55.31,8500.0,47.4707,47.4879,47.4536,47.4536,8500.0
2010-10-07 13:20:00,55.33,55.34,55.31,55.32,8600.0,47.4707,47.4793,47.4536,47.4622,8600.0
2010-10-07 13:30:00,55.31,55.32,55.25,55.29,6000.0,47.4536,47.4622,47.4021,47.4364,6000.0
2010-10-07 13:40:00,55.31,55.32,55.29,55.32,12200.0,47.4536,47.4622,47.4364,47.4622,12200.0
2010-10-07 13:50:00,55.32,55.44,55.32,55.42,4900.0,47.4622,47.5651,47.4622,47.548,4900.0
2010-10-07 14:00:00,55.41,55.45,55.38,55.38,16800.0,47.5394,47.5737,47.5136,47.5136,16800.0
2010-10-07 14:10:00,55.42,55.49,55.42,55.47,4600.0,47.548,47.608,47.548,47.5909,4600.0
2010-10-07 14:20:00,55.47,55.51,55.43,55.45,4300.0,47.5909,47.6252,47.5565,47.5737,4300.0
2010-10-07 14:30:00,55.45,55.47,55.42,55.47,10400.0,47.5737,47.5909,47.548,47.5909,10400.0
2010-10-07 14:40:00,55.46,55.47,55.42,55.42,4700.0,47.5823,47.5909,47.548,47.548,4700.0
2010-10-07 14:50:00,55.43,55.49,55.4,55.49,10700.0,47.5565,47.608,47.5308,47.608,10700.0
2010-10-07 15:00:00,55.49,55.5,55.45,55.48,8000.0,47.608,47.6166,47.5737,47.5994,8000.0
2010-10-07 15:10:00,55.47,55.54,55.46,55.5,21300.0,47.5909,47.6509,47.5823,47.6166,21300.0
2010-10-07 15:20:00,55.49,55.53,55.46,55.46,5600.0,47.608,47.6423,47.5823,47.5823,5600.0
2010-10-07 15:30:00,55.45,55.53,55.42,55.53,11600.0,47.5737,47.6423,47.548,47.6423,11600.0
2010-10-07 15:40:00,55.53,55.56,55.51,55.51,11800.0,47.6423,47.6681,47.6252,47.6252,11800.0
2010-10-07 15:50:00,55.51,55.53,55.47,55.52,12900.0,47.6252,47.6423,47.5909,47.6338,12900.0
2010-10-08 09:30:00,55.64,55.66,55.46,55.58,26200.0,47.7367,47.7539,47.5823,47.6852,26200.0
2010-10-08 09:40:00,55.57,55.64,55.53,55.54,7000.0,47.6767,47.7367,47.6423,47.6509,7000.0
2010-10-08 09:50:00,55.53,55.67,55.53,55.64,16200.0,47.6423,47.7625,47.6423,47.7367,16200.0
2010-10-08 10:00:00,55.63,55.66,55.55,55.56,7400.0,47.7281,47.7539,47.6595,47.6681,7400.0
2010-10-08 10:10:00,55.56,55.6,55.52,55.52,5200.0,47.6681,47.7024,47.6338,47.6338,5200.0
2010-10-08 10:20:00,55.51,55.53,55.41,55.42,9300.0,47.6252,47.6423,47.5394,47.548,9300.0
2010-10-08 10:30:00,55.42,55.47,55.42,55.47,7600.0,47.548,47.5909,47.548,47.5909,7600.0
2010-10-08 10:40:00,55.51,55.52,55.48,55.48,4900.0,47.6252,47.6338,47.5994,47.5994,4900.0
2010-10-08 10:50:00,55.59,55.65,55.59,55.65,900.0,47.6938,47.7453,47.6938,47.7453,900.0
2010-10-08 11:00:00,55.63,55.7,55.63,55.69,4600.0,47.7281,47.7882,47.7281,47.7796,4600.0
2010-10-08 11:10:00,55.68,55.74,55.66,55.74,1500.0,47.771,47.8225,47.7539,47.8225,1500.0
2010-10-08 11:20:00,55.76,55.84,55.75,55.83,2400.0,47.8397,47.9083,47.8311,47.8997,2400.0
2010-10-08 11:30:00,55.85,55.94,55.85,55.88,11300.0,47.9169,47.9941,47.9169,47.9426,11300.0
2010-10-08 11:40:00,55.9,55.9,55.88,55.89,1900.0,47.9598,47.9598,47.9426,47.9512,1900.0
2010-10-08 11:50:00,55.9,55.92,55.87,55.9,2800.0,47.9598,47.9769,47.934,47.9598,2800.0
2010-10-08 12:00:00,55.91,55.92,55.81,55.83,5200.0,47.9684,47.9769,47.8826,47.8997,5200.0
2010-10-08 12:10:00,55.84,55.86,55.82,55.86,3300.0,47.9083,47.9255,47.8911,47.9255,3300.0
2010-10-08 12:20:00,55.85,55.86,55.85,55.85,1200.0,47.9169,47.9255,47.9169,47.9169,1200.0
2010-10-08 12:30:00,55.84,55.92,55.84,55.92,1600.0,47.9083,47.9769,47.9083,47.9769,1600.0
2010-10-08 12:40:00,55.92,56.01,55.92,56.0,8100.0,47.9769,48.0542,47.9769,48.0456,8100.0
2010-10-08 12:50:00,55.97,55.99,55.97,55.98,900.0,48.0198,48.037,48.0198,48.0284,900.0
2010-10-08 13:00:00,55.99,55.99,55.96,55.96,600.0,48.037,48.037,48.0113,48.0113,600.0
2010-10-08 13:10:00,55.94,55.98,55.93,55.98,6200.0,47.9941,48.0284,47.9855,48.0284,6200.0
2010-10-08 13:20:00,55.96,55.96,55.92,55.95,1800.0,48.0113,48.0113,47.9769,48.0027,1800.0
2010-10-08 13:30:00,55.95,55.95,55.92,55.94,11000.0,48.0027,48.0027,47.9769,47.9941,11000.0
2010-10-08 13:40:00,55.94,55.94,55.82,55.82,3800.0,47.9941,47.9941,47.8911,47.8911,3800.0
2010-10-08 13:50:00,55.86,55.9,55.84,55.88,4700.0,47.9255,47.9598,47.9083,47.9426,4700.0
2010-10-08 14:00:00,55.86,55.89,55.81,55.83,7000.0,47.9255,47.9512,47.8826,47.8997,7000.0
2010-10-08 14:10:00,55.85,55.88,55.83,55.87,97700.0,47.9169,47.9426,47.8997,47.934,97700.0
2010-10-08 14:20:00,55.91,55.95,55.88,55.92,3500.0,47.9684,48.0027,47.9426,47.9769,3500.0
2010-10-08 14:30:00,55.94,55.95,55.92,55.94,20500.0,47.9941,48.0027,47.9769,47.9941,20500.0
2010-10-08 14:40:00,55.95,56.0,55.92,55.96,4600.0,48.0027,48.0456,47.9769,48.0113,4600.0
2010-10-08 14:50:00,55.93,55.94,55.92,55.93,9200.0,47.9855,47.9941,47.9769,47.9855,9200.0
2010-10-08 15:00:00,55.94,56.01,55.94,56.01,17300.0,47.9941,48.0542,47.9941,48.0542,17300.0
2010-10-08 15:10:00,56.02,56.04,56.01,56.02,4400.0,48.0627,48.0799,48.0542,48.0627,4400.0
2010-10-08 15:20:00,56.02,56.02,55.97,55.97,10400.0,48.0627,48.0627,48.0198,48.0198,10400.0
2010-10-08 15:30:00,55.98,56.08,55.98,56.05,9300.0,48.0284,48.1142,48.0284,48.0885,9300.0
2010-10-08 15:40:00,56.05,56.08,56.03,56.05,7400.0,48.0885,48.1142,48.0713,48.0885,7400.0
2010-10-08 15:50:00,56.05,56.07,55.95,55.97,16000.0,48.0885,48.1056,48.0027,48.0198,16000.0
2010-10-11 09:30:00,56.1,56.1,55.99,56.07,21200.0,48.1314,48.1314,48.037,48.1056,21200.0
2010-10-11 09:40:00,56.08,56.12,56.01,56.02,9100.0,48.1142,48.1485,48.0542,48.0627,9100.0
2010-10-11 09:50:00,56.01,56.05,55.97,55.99,8200.0,48.0542,48.0885,48.0198,48.037,8200.0
2010-10-11 10:00:00,56.02,56.13,56.02,56.11,4300.0,48.0627,48.1571,48.0627,48.14,4300.0
2010-10-11 10:10:00,56.11,56.11,56.05,56.08,24400.0,48.14,48.14,48.0885,48.1142,24400.0
2010-10-11 10:20:00,56.07,56.16,56.07,56.15,7100.0,48.1056,48.1829,48.1056,48.1743,7100.0
2010-10-11 10:30:00,56.17,56.17,56.07,56.08,13000.0,48.1914,48.1914,48.1056,48.1142,13000.0
2010-10-11 10:40:00,56.08,56.11,55.97,55.99,10700.0,48.1142,48.14,48.0198,48.037,10700.0
2010-10-11 10:50:00,56.0,56.0,55.95,55.99,5100.0,48.0456,48.0456,48.0027,48.037,5100.0
2010-10-11 11:00:00,56.01,56.01,55.94,55.97,7800.0,48.0542,48.0542,47.9941,48.0198,7800.0
2010-10-11 11:10:00,55.99,56.03,55.98,55.99,4100.0,48.037,48.0713,48.0284,48.037,4100.0
2010-10-11 11:20:00,56.0,56.05,56.0,56.04,2100.0,48.0456,48.0885,48.0456,48.0799,2100.0
2010-10-11 11:30:00,56.04,56.11,56.03,56.07,10600.0,48.0799,48.14,48.0713,48.1056,10600.0
2010-10-11 11:40:00,56.11,56.11,56.05,56.08,5700.0,48.14,48.14,48.0885,48.1142,5700.0
2010-10-11 11:50:00,56.09,56.1,56.05,56.05,12000.0,48.1228,48.1314,48.0885,48.0885,12000.0
2010-10-11 12:00:00,56.06,56.07,56.04,56.04,5300.0,48.0971,48.1056,48.0799,48.0799,5300.0
2010-10-11 12:10:00,56.05,56.09,56.05,56.08,5600.0,48.0885,48.1228,48.0885,48.1142,5600.0
2010-10-11 12:20:00,56.09,56.1,56.07,56.1,5200.0,48.1228,48.1314,48.1056,48.1314,5200.0
2010-10-11 12:30:00,56.09,56.15,56.07,56.14,8200.0,48.1228,48.1743,48.1056,48.1657,8200.0
2010-10-11 12:40:00,56.14,56.14,56.09,56.1,4700.0,48.1657,48.1657,48.1228,48.1314,4700.0
2010-10-11 12:50:00,56.09,56.1,56.05,56.1,5900.0,48.1228,48.1314,48.0885,48.1314,5900.0
2010-10-11 13:00:00,56.1,56.11,56.06,56.09,2100.0,48.1314,48.14,48.0971,48.1228,2100.0
2010-10-11 13:10:00,56.11,56.13,56.1,56.12,6600.0,48.14,48.1571,48.1314,48.1485,6600.0
2010-10-11 13:20:00,56.12,56.13,56.11,56.12,10900.0,48.1485,48.1571,48.14,48.1485,10900.0
2010-10-11 13:30:00,56.12,56.16,56.11,56.16,6600.0,48.1485,48.1829,48.14,48.1829,6600.0
2010-10-11 13:40:00,56.15,56.16,56.13,56.15,4200.0,48.1743,48.1829,48.1571,48.1743,4200.0
2010-10-11 13:50:00,56.15,56.15,56.13,56.13,6400.0,48.1743,48.1743,48.1571,48.1571,6400.0
2010-10-11 14:00:00,56.14,56.15,56.09,56.13,5100.0,48.1657,48.1743,48.1228,48.1571,5100.0
2010-10-11 14:10:00,56.13,56.13,56.08,56.11,3900.0,48.1571,48.1571,48.1142,48.14,3900.0
2010-10-11 14:20:00,56.1,56.13,56.1,56.13,3900.0,48.1314,48.1571,48.1314,48.1571,3900.0
2010-10-11 14:30:00,56.13,56.14,56.11,56.14,5100.0,48.1571,48.1657,48.14,48.1657,5100.0
2010-10-11 14:40:00,56.14,56.15,56.12,56.13,102500.0,48.1657,48.1743,48.1485,48.1571,102500.0
2010-10-11 14:50:00,56.12,56.13,56.09,56.09,5400.0,48.1485,48.1571,48.1228,48.1228,5400.0
2010-10-11 15:00:00,56.09,56.12,56.09,56.12,11200.0,48.1228,48.1485,48.1228,48.1485,11200.0
2010-10-11 15:10:00,56.11,56.11,56.02,56.04,20200.0,48.14,48.14,48.0627,48.0799,20200.0
2010-10-11 15:20:00,56.04,56.04,55.99,55.99,14600.0,48.0799,48.0799,48.037,48.037,14600.0
2010-10-11 15:30:00,55.97,55.97,55.86,55.86,11200.0,48.0198,48.0198,47.9255,47.9255,11200.0
2010-10-11 15:40:00,55.86,55.95,55.83,55.95,5300.0,47.9255,48.0027,47.8997,48.0027,5300.0
2010-10-11 15:50:00,55.95,56.0,55.95,56.0,11500.0,48.0027,48.0456,48.0027,48.0456,11500.0
2010-10-12 09:30:00,55.87,55.87,55.71,55.71,31900.0,47.934,47.934,47.7968,47.7968,31900.0
2010-10-12 09:40:00,55.7,55.72,55.53,55.54,18200.0,47.7882,47.8053,47.6423,47.6509,18200.0
2010-10-12 09:50:00,55.52,55.61,55.46,55.58,25300.0,47.6338,47.711,47.5823,47.6852,25300.0
2010-10-12 10:00:00,55.56,55.67,55.55,55.63,19300.0,47.6681,47.7625,47.6595,47.7281,19300.0
2010-10-12 10:10:00,55.64,55.78,55.63,55.76,10800.0,47.7367,47.8568,47.7281,47.8397,10800.0
2010-10-12 10:20:00,55.79,55.8,55.74,55.75,5900.0,47.8654,47.874,47.8225,47.8311,5900.0
2010-10-12 10:30:00,55.75,55.78,55.72,55.73,6800.0,47.8311,47.8568,47.8053,47.8139,6800.0
2010-10-12 10:40:00,55.76,55.92,55.75,55.92,5800.0,47.8397,47.9769,47.8311,47.9769,5800.0
2010-10-12 10:50:00,55.91,55.97,55.9,55.91,6300.0,47.9684,48.0198,47.9598,47.9684,6300.0
2010-10-12 11:00:00,55.91,55.97,55.9,55.96,2300.0,47.9684,48.0198,47.9598,48.0113,2300.0
2010-10-12 11:10:00,55.91,55.92,55.88,55.91,5900.0,47.9684,47.9769,47.9426,47.9684,5900.0
2010-10-12 11:20:00,55.89,55.95,55.89,55.94,4000.0,47.9512,48.0027,47.9512,47.9941,4000.0
2010-10-12 11:30:00,55.96,55.98,55.95,55.97,3600.0,48.0113,48.0284,48.0027,48.0198,3600.0
2010-10-12 11:40:00,55.93,55.95,55.89,55.91,8500.0,47.9855,48.0027,47.9512,47.9684,8500.0
2010-10-12 11:50:00,55.88,55.94,55.88,55.94,4000.0,47.9426,47.9941,47.9426,47.9941,4000.0
2010-10-12 12:00:00,55.96,55.96,55.91,55.92,3100.0,48.0113,48.0113,47.9684,47.9769,3100.0
2010-10-12 12:10:00,55.92,55.98,55.91,55.98,2900.0,47.9769,48.0284,47.9684,48.0284,2900.0
2010-10-12 12:20:00,56.0,56.02,55.91,55.91,8100.0,48.0456,48.0627,47.9684,47.9684,8100.0
2010-10-12 12:30:00,55.9,55.92,55.9,55.92,2400.0,47.9598,47.9769,47.9598,47.9769,2400.0
2010-10-12 12:40:00,55.91,55.93,55.91,55.91,4000.0,47.9684,47.9855,47.9684,47.9684,4000.0
2010-10-12 12:50:00,55.91,55.93,55.9,55.91,2300.0,47.9684,47.9855,47.9598,47.9684,2300.0
2010-10-12 13:00:00,55.9,55.92,55.89,55.92,6200.0,47.9598,47.9769,47.9512,47.9769,6200.0
2010-10-12 13:10:00,55.93,55.95,55.92,55.95,4200.0,47.9855,48.0027,47.9769,48.0027,4200.0
2010-10-12 13:20:00,55.94,55.95,55.93,55.93,7200.0,47.9941,48.0027,47.9855,47.9855,7200.0
2010-10-12 13:30:00,55.94,55.94,55.92,55.92,1100.0,47.9941,47.9941,47.9769,47.9769,1100.0
2010-10-12 13:40:00,55.93,55.93,55.91,55.91,1000.0,47.9855,47.9855,47.9684,47.9684,1000.0
2010-10-12 13:50:00,55.93,55.95,55.93,55.95,3400.0,47.9855,48.0027,47.9855,48.0027,3400.0
2010-10-12 14:00:00,55.95,56.04,55.88,55.98,8500.0,48.0027,48.0799,47.9426,48.0284,8500.0
2010-10-12 14:10:00,56.03,56.2,56.03,56.19,21900.0,48.0713,48.2172,48.0713,48.2086,21900.0
2010-10-12 14:20:00,56.14,56.14,56.05,56.07,12900.0,48.1657,48.1657,48.0885,48.1056,12900.0
2010-10-12 14:30:00,56.08,56.08,55.95,55.99,12200.0,48.1142,48.1142,48.0027,48.037,12200.0
2010-10-12 14:40:00,56.01,56.12,56.01,56.09,8800.0,48.0542,48.1485,48.0542,48.1228,8800.0
2010-10-12 14:50:00,56.08,56.12,56.07,56.12,5200.0,48.1142,48.1485,48.1056,48.1485,5200.0
2010-10-12 15:00:00,56.1,56.1,56.02,56.07,7300.0,48.1314,48.1314,48.0627,48.1056,7300.0
2010-10-12 15:10:00,56.13,56.17,56.12,56.16,12300.0,48.1571,48.1914,48.1485,48.1829,12300.0
2010-10-12 15:20:00,56.17,56.33,56.16,56.33,15600.0,48.1914,48.3287,48.1829,48.3287,15600.0
2010-10-12 15:30:00,56.33,56.33,56.25,56.28,3500.0,48.3287,48.3287,48.2601,48.2858,3500.0
2010-10-12 15:40:00,56.28,56.3,56.24,56.3,11500.0,48.2858,48.303,48.2515,48.303,11500.0
2010-10-12 15:50:00,56.3,56.3,56.18,56.18,4300.0,48.303,48.303,48.2,48.2,4300.0
2010-10-13 09:30:00,56.47,56.54,56.47,56.51,17400.0,48.4488,48.5089,48.4488,48.4831,17400.0
2010-10-13 09:40:00,56.46,56.6,56.43,56.59,11000.0,48.4402,48.5604,48.4145,48.5518,11000.0
2010-10-13 09:50:00,56.58,56.59,56.53,56.58,10900.0,48.5432,48.5518,48.5003,48.5432,10900.0
2010-10-13 10:00:00,56.58,56.65,56.56,56.64,7600.0,48.5432,48.6032,48.526,48.5947,7600.0
2010-10-13 10:10:00,56.6,56.62,56.55,56.57,12100.0,48.5604,48.5775,48.5175,48.5346,12100.0
2010-10-13 10:20:00,56.55,56.62,56.54,56.6,5300.0,48.5175,48.5775,48.5089,48.5604,5300.0
2010-10-13 10:30:00,56.61,56.7,56.58,56.68,4600.0,48.5689,48.6461,48.5432,48.629,4600.0
2010-10-13 10:40:00,56.65,56.66,56.63,56.66,10800.0,48.6032,48.6118,48.5861,48.6118,10800.0
2010-10-13 10:50:00,56.66,56.71,56.64,56.71,11400.0,48.6118,48.6547,48.5947,48.6547,11400.0
2010-10-13 11:00:00,56.72,56.82,56.7,56.82,3900.0,48.6633,48.7491,48.6461,48.7491,3900.0
2010-10-13 11:10:00,56.78,56.81,56.76,56.76,4400.0,48.7148,48.7405,48.6976,48.6976,4400.0
2010-10-13 11:20:00,56.8,56.81,56.75,56.76,6100.0,48.7319,48.7405,48.689,48.6976,6100.0
2010-10-13 11:30:00,56.76,56.78,56.76,56.77,1400.0,48.6976,48.7148,48.6976,48.7062,1400.0
2010-10-13 11:40:00,56.75,56.78,56.74,56.78,2000.0,48.689,48.7148,48.6805,48.7148,2000.0
2010-10-13 11:50:00,56.79,56.79,56.76,56.77,2800.0,48.7234,48.7234,48.6976,48.7062,2800.0
2010-10-13 12:00:00,56.78,56.82,56.78,56.81,1600.0,48.7148,48.7491,48.7148,48.7405,1600.0
2010-10-13 12:10:00,56.79,56.8,56.77,56.8,1200.0,48.7234,48.7319,48.7062,48.7319,1200.0
2010-10-13 12:20:00,56.81,56.88,56.8,56.87,3200.0,48.7405,48.8006,48.7319,48.792,3200.0
2010-10-13 12:30:00,56.89,56.91,56.87,56.9,4500.0,48.8092,48.8263,48.792,48.8177,4500.0
2010-10-13 12:40:00,56.9,56.9,56.86,56.86,3000.0,48.8177,48.8177,48.7834,48.7834,3000.0
2010-10-13 12:50:00,56.89,56.89,56.84,56.85,9700.0,48.8092,48.8092,48.7663,48.7748,9700.0
2010-10-13 13:00:00,56.84,56.87,56.83,56.85,1700.0,48.7663,48.792,48.7577,48.7748,1700.0
2010-10-13 13:10:00,56.84,56.87,56.84,56.87,3200.0,48.7663,48.792,48.7663,48.792,3200.0
2010-10-13 13:20:00,56.85,56.89,56.85,56.86,1700.0,48.7748,48.8092,48.7748,48.7834,1700.0
2010-10-13 13:30:00,56.87,56.94,56.87,56.93,12800.0,48.792,48.8521,48.792,48.8435,12800.0
2010-10-13 13:40:00,56.94,56.94,56.9,56.91,5800.0,48.8521,48.8521,48.8177,48.8263,5800.0
2010-10-13 13:50:00,56.91,56.94,56.91,56.92,3600.0,48.8263,48.8521,48.8263,48.8349,3600.0
2010-10-13 14:00:00,56.93,56.98,56.91,56.96,8300.0,48.8435,48.8864,48.8263,48.8692,8300.0
2010-10-13 14:10:00,56.96,57.01,56.96,56.99,2700.0,48.8692,48.9121,48.8692,48.895,2700.0
2010-10-13 14:20:00,56.99,57.0,56.91,56.93,4800.0,48.895,48.9035,48.8263,48.8435,4800.0
2010-10-13 14:30:00,56.92,56.96,56.92,56.94,1300.0,48.8349,48.8692,48.8349,48.8521,1300.0
2010-10-13 14:40:00,56.88,56.92,56.86,56.86,3200.0,48.8006,48.8349,48.7834,48.7834,3200.0
2010-10-13 14:50:00,56.85,56.89,56.85,56.89,8400.0,48.7748,48.8092,48.7748,48.8092,8400.0
2010-10-13 15:00:00,56.9,56.91,56.8,56.83,4400.0,48.8177,48.8263,48.7319,48.7577,4400.0
2010-10-13 15:10:00,56.8,56.89,56.8,56.88,6100.0,48.7319,48.8092,48.7319,48.8006,6100.0
2010-10-13 15:20:00,56.89,56.95,56.79,56.79,11700.0,48.8092,48.8606,48.7234,48.7234,11700.0
2010-10-13 15:30:00,56.79,56.86,56.79,56.81,9700.0,48.7234,48.7834,48.7234,48.7405,9700.0
2010-10-13 15:40:00,56.82,56.87,56.78,56.78,10400.0,48.7491,48.792,48.7148,48.7148,10400.0
2010-10-13 15:50:00,56.78,56.8,56.69,56.74,10300.0,48.7148,48.7319,48.6376,48.6805,10300.0
2010-10-14 09:30:00,56.72,56.77,56.63,56.69,16700.0,48.6633,48.7062,48.5861,48.6376,16700.0
2010-10-14 09:40:00,56.68,56.81,56.68,56.76,6000.0,48.629,48.7405,48.629,48.6976,6000.0
2010-10-14 09:50:00,56.72,56.75,56.58,56.58,13700.0,48.6633,48.689,48.5432,48.5432,13700.0
2010-10-14 10:00:00,56.6,56.73,56.6,56.7,3700.0,48.5604,48.6719,48.5604,48.6461,3700.0
2010-10-14 10:10:00,56.67,56.76,56.65,56.76,4000.0,48.6204,48.6976,48.6032,48.6976,4000.0
2010-10-14 10:20:00,56.77,56.83,56.77,56.78,700.0,48.7062,48.7577,48.7062,48.7148,700.0
2010-10-14 10:30:00,56.74,56.82,56.74,56.82,4100.0,48.6805,48.7491,48.6805,48.7491,4100.0
2010-10-14 10:40:00,56.81,56.85,56.78,56.85,5800.0,48.7405,48.7748,48.7148,48.7748,5800.0
2010-10-14 10:50:00,56.85,56.87,56.85,56.85,4400.0,48.7748,48.792,48.7748,48.7748,4400.0
2010-10-14 11:00:00,56.86,56.86,56.79,56.79,3900.0,48.7834,48.7834,48.7234,48.7234,3900.0
2010-10-14 11:10:00,56.81,56.84,56.78,56.78,13200.0,48.7405,48.7663,48.7148,48.7148,13200.0
2010-10-14 11:20:00,56.78,56.79,56.7,56.73,18400.0,48.7148,48.7234,48.6461,48.6719,18400.0
2010-10-14 11:30:00,56.7,56.73,56.67,56.67,19200.0,48.6461,48.6719,48.6204,48.6204,19200.0
2010-10-14 11:40:00,56.67,56.68,56.54,56.56,61300.0,48.6204,48.629,48.5089,48.526,61300.0
2010-10-14 11:50:00,56.55,56.64,56.55,56.6,3900.0,48.5175,48.5947,48.5175,48.5604,3900.0
2010-10-14 12:00:00,56.61,56.66,56.61,56.63,13200.0,48.5689,48.6118,48.5689,48.5861,13200.0
2010-10-14 12:10:00,56.64,56.64,56.58,56.58,3400.0,48.5947,48.5947,48.5432,48.5432,3400.0
2010-10-14 12:20:00,56.6,56.6,56.49,56.5,5300.0,48.5604,48.5604,48.466,48.4746,5300.0
2010-10-14 12:30:00,56.52,56.55,56.48,56.53,4300.0,48.4917,48.5175,48.4574,48.5003,4300.0
2010-10-14 12:40:00,56.51,56.55,56.51,56.53,10100.0,48.4831,48.5175,48.4831,48.5003,10100.0
2010-10-14 12:50:00,56.54,56.6,56.54,56.59,1400.0,48.5089,48.5604,48.5089,48.5518,1400.0
2010-10-14 13:00:00,56.58,56.6,56.45,56.46,7600.0,48.5432,48.5604,48.4317,48.4402,7600.0
2010-10-14 13:10:00,56.49,56.5,56.42,56.45,6600.0,48.466,48.4746,48.4059,48.4317,6600.0
2010-10-14 13:20:00,56.44,56.46,56.39,56.46,17300.0,48.4231,48.4402,48.3802,48.4402,17300.0
2010-10-14 13:30:00,56.46,56.56,56.46,56.56,19200.0,48.4402,48.526,48.4402,48.526,19200.0
2010-10-14 13:40:00,56.55,56.55,56.53,56.54,1200.0,48.5175,48.5175,48.5003,48.5089,1200.0
2010-10-14 13:50:00,56.53,56.59,56.52,56.58,10300.0,48.5003,48.5518,48.4917,48.5432,10300.0
2010-10-14 14:00:00,56.54,56.54,56.51,56.53,3000.0,48.5089,48.5089,48.4831,48.5003,3000.0
2010-10-14 14:10:00,56.51,56.52,56.46,56.49,5400.0,48.4831,48.4917,48.4402,48.466,5400.0
2010-10-14 14:20:00,56.5,56.51,56.45,56.45,7200.0,48.4746,48.4831,48.4317,48.4317,7200.0
2010-10-14 14:30:00,56.46,56.47,56.4,56.45,7800.0,48.4402,48.4488,48.3888,48.4317,7800.0
2010-10-14 14:40:00,56.41,56.45,56.38,56.4,4600.0,48.3973,48.4317,48.3716,48.3888,4600.0
2010-10-14 14:50:00,56.42,56.44,56.35,56.35,4100.0,48.4059,48.4231,48.3459,48.3459,4100.0
2010-10-14 15:00:00,56.31,56.38,56.29,56.38,1600.0,48.3115,48.3716,48.2944,48.3716,1600.0
2010-10-14 15:10:00,56.4,56.43,56.38,56.42,8400.0,48.3888,48.4145,48.3716,48.4059,8400.0
2010-10-14 15:20:00,56.46,56.51,56.46,56.47,16500.0,48.4402,48.4831,48.4402,48.4488,16500.0
2010-10-14 15:30:00,56.48,56.56,56.45,56.53,10200.0,48.4574,48.526,48.4317,48.5003,10200.0
2010-10-14 15:40:00,56.51,56.53,56.49,56.53,5000.0,48.4831,48.5003,48.466,48.5003,5000.0
2010-10-14 15:50:00,56.52,56.63,56.52,56.63,8800.0,48.4917,48.5861,48.4917,48.5861,8800.0
2010-10-15 09:30:00,57.08,57.15,57.01,57.01,17800.0,48.9722,49.0322,48.9121,48.9121,17800.0
2010-10-15 09:40:00,56.98,56.98,56.9,56.9,1700.0,48.8864,48.8864,48.8177,48.8177,1700.0
2010-10-15 09:50:00,56.9,56.99,56.83,56.87,5600.0,48.8177,48.895,48.7577,48.792,5600.0
2010-10-15 10:00:00,56.87,56.94,56.75,56.86,14300.0,48.792,48.8521,48.689,48.7834,14300.0
2010-10-15 10:10:00,56.85,56.85,56.66,56.68,2900.0,48.7748,48.7748,48.6118,48.629,2900.0
2010-10-15 10:20:00,56.67,56.69,56.59,56.65,6100.0,48.6204,48.6376,48.5518,48.6032,6100.0
2010-10-15 10:30:00,56.65,56.71,56.57,56.69,1700.0,48.6032,48.6547,48.5346,48.6376,1700.0
2010-10-15 10:40:00,56.69,56.73,56.66,56.66,2300.0,48.6376,48.6719,48.6118,48.6118,2300.0
2010-10-15 10:50:00,56.68,56.82,56.68,56.77,2800.0,48.629,48.7491,48.629,48.7062,2800.0
2010-10-15 11:00:00,56.77,56.89,56.77,56.89,9000.0,48.7062,48.8092,48.7062,48.8092,9000.0
2010-10-15 11:10:00,56.92,56.93,56.86,56.92,3300.0,48.8349,48.8435,48.7834,48.8349,3300.0
2010-10-15 11:20:00,56.87,56.92,56.87,56.92,2100.0,48.792,48.8349,48.792,48.8349,2100.0
2010-10-15 11:30:00,56.93,57.07,56.93,57.01,12100.0,48.8435,48.9636,48.8435,48.9121,12100.0
2010-10-15 11:40:00,57.02,57.05,56.93,56.93,10500.0,48.9207,48.9464,48.8435,48.8435,10500.0
2010-10-15 11:50:00,56.93,56.93,56.81,56.81,900.0,48.8435,48.8435,48.7405,48.7405,900.0
2010-10-15 12:00:00,56.83,56.88,56.76,56.8,2800.0,48.7577,48.8006,48.6976,48.7319,2800.0
2010-10-15 12:10:00,56.78,56.89,56.78,56.88,2700.0,48.7148,48.8092,48.7148,48.8006,2700.0
2010-10-15 12:20:00,56.88,56.93,56.88,56.92,5800.0,48.8006,48.8435,48.8006,48.8349,5800.0
2010-10-15 12:30:00,56.91,56.96,56.91,56.96,3000.0,48.8263,48.8692,48.8263,48.8692,3000.0
2010-10-15 12:40:00,56.94,56.97,56.94,56.97,3700.0,48.8521,48.8778,48.8521,48.8778,3700.0
2010-10-15 12:50:00,56.99,56.99,56.9,56.9,2400.0,48.895,48.895,48.8177,48.8177,2400.0
2010-10-15 13:00:00,56.95,56.97,56.92,56.97,4300.0,48.8606,48.8778,48.8349,48.8778,4300.0
2010-10-15 13:10:00,56.92,56.95,56.92,56.92,1200.0,48.8349,48.8606,48.8349,48.8349,1200.0
2010-10-15 13:20:00,56.92,56.96,56.92,56.96,900.0,48.8349,48.8692,48.8349,48.8692,900.0
2010-10-15 13:30:00,56.99,57.0,56.96,56.97,2500.0,48.895,48.9035,48.8692,48.8778,2500.0
2010-10-15 13:40:00,56.95,56.95,56.87,56.89,20500.0,48.8606,48.8606,48.792,48.8092,20500.0
2010-10-15 13:50:00,56.91,56.97,56.86,56.86,4300.0,48.8263,48.8778,48.7834,48.7834,4300.0
2010-10-15 14:00:00,56.88,56.92,56.82,56.89,5100.0,48.8006,48.8349,48.7491,48.8092,5100.0
2010-10-15 14:10:00,56.89,56.97,56.88,56.95,5200.0,48.8092,48.8778,48.8006,48.8606,5200.0
2010-10-15 14:20:00,56.94,57.01,56.9,57.01,10000.0,48.8521,48.9121,48.8177,48.9121,10000.0
2010-10-15 14:30:00,56.99,57.04,56.98,57.04,9400.0,48.895,48.9379,48.8864,48.9379,9400.0
2010-10-15 14:40:00,57.05,57.05,56.97,56.98,5500.0,48.9464,48.9464,48.8778,48.8864,5500.0
2010-10-15 14:50:00,56.98,56.99,56.94,56.98,3800.0,48.8864,48.895,48.8521,48.8864,3800.0
2010-10-15 15:00:00,56.97,56.97,56.94,56.94,8000.0,48.8778,48.8778,48.8521,48.8521,8000.0
2010-10-15 15:10:00,56.94,56.98,56.92,56.95,12500.0,48.8521,48.8864,48.8349,48.8606,12500.0
2010-10-15 15:20:00,56.98,57.02,56.96,56.96,15700.0,48.8864,48.9207,48.8692,48.8692,15700.0
2010-10-15 15:30:00,56.96,57.07,56.93,57.07,5500.0,48.8692,48.9636,48.8435,48.9636,5500.0
2010-10-15 15:40:00,57.06,57.11,57.05,57.11,5900.0,48.955,48.9979,48.9464,48.9979,5900.0
2010-10-15 15:50:00,57.13,57.15,57.08,57.13,11500.0,49.0151,49.0322,48.9722,49.0151,11500.0
2010-10-18 09:30:00,57.11,57.11,56.97,57.07,10400.0,48.9979,48.9979,48.8778,48.9636,10400.0
2010-10-18 09:40:00,57.09,57.15,57.04,57.15,16700.0,48.9808,49.0322,48.9379,49.0322,16700.0
2010-10-18 09:50:00,57.15,57.21,57.13,57.18,4700.0,49.0322,49.0837,49.0151,49.058,4700.0
2010-10-18 10:00:00,57.18,57.22,57.14,57.2,2300.0,49.058,49.0923,49.0236,49.0751,2300.0
2010-10-18 10:10:00,57.23,57.28,57.23,57.24,1500.0,49.1009,49.1438,49.1009,49.1094,1500.0
2010-10-18 10:20:00,57.19,57.2,57.16,57.16,1500.0,49.0665,49.0751,49.0408,49.0408,1500.0
2010-10-18 10:30:00,57.15,57.21,57.14,57.2,1800.0,49.0322,49.0837,49.0236,49.0751,1800.0
2010-10-18 10:40:00,57.16,57.2,57.14,57.19,19200.0,49.0408,49.0751,49.0236,49.0665,19200.0
2010-10-18 10:50:00,57.23,57.25,57.21,57.25,2200.0,49.1009,49.118,49.0837,49.118,2200.0
2010-10-18 11:00:00,57.25,57.25,57.11,57.14,11000.0,49.118,49.118,48.9979,49.0236,11000.0
2010-10-18 11:10:00,57.11,57.12,57.07,57.08,3600.0,48.9979,49.0065,48.9636,48.9722,3600.0
2010-10-18 11:20:00,57.1,57.13,57.1,57.11,2900.0,48.9893,49.0151,48.9893,48.9979,2900.0
2010-10-18 11:30:00,57.12,57.14,57.06,57.09,3300.0,49.0065,49.0236,48.955,48.9808,3300.0
2010-10-18 11:40:00,57.08,57.09,57.07,57.09,2300.0,48.9722,48.9808,48.9636,48.9808,2300.0
2010-10-18 11:50:00,57.11,57.14,57.06,57.14,1800.0,48.9979,49.0236,48.955,49.0236,1800.0
2010-10-18 12:00:00,57.13,57.17,57.12,57.16,10800.0,49.0151,49.0494,49.0065,49.0408,10800.0
2010-10-18 12:10:00,57.16,57.17,57.15,57.16,2100.0,49.0408,49.0494,49.0322,49.0408,2100.0
2010-10-18 12:20:00,57.15,57.16,57.11,57.12,9300.0,49.0322,49.0408,48.9979,49.0065,9300.0
2010-10-18 12:30:00,57.12,57.13,57.09,57.09,2300.0,49.0065,49.0151,48.9808,48.9808,2300.0
2010-10-18 12:40:00,57.14,57.15,57.12,57.14,5500.0,49.0236,49.0322,49.0065,49.0236,5500.0
2010-10-18 12:50:00,57.14,57.16,57.08,57.1,5300.0,49.0236,49.0408,48.9722,48.9893,5300.0
2010-10-18 13:00:00,57.12,57.15,57.1,57.13,8100.0,49.0065,49.0322,48.9893,49.0151,8100.0
2010-10-18 13:10:00,57.13,57.18,57.13,57.17,15700.0,49.0151,49.058,49.0151,49.0494,15700.0
2010-10-18 13:20:00,57.17,57.17,57.14,57.14,33700.0,49.0494,49.0494,49.0236,49.0236,33700.0
2010-10-18 13:30:00,57.11,57.14,57.11,57.12,5600.0,48.9979,49.0236,48.9979,49.0065,5600.0
2010-10-18 13:40:00,57.13,57.16,57.11,57.16,15600.0,49.0151,49.0408,48.9979,49.0408,15600.0
2010-10-18 13:50:00,57.16,57.16,57.13,57.14,7600.0,49.0408,49.0408,49.0151,49.0236,7600.0
2010-10-18 14:00:00,57.16,57.17,57.1,57.15,5200.0,49.0408,49.0494,48.9893,49.0322,5200.0
2010-10-18 14:10:00,57.17,57.21,57.16,57.19,3500.0,49.0494,49.0837,49.0408,49.0665,3500.0
2010-10-18 14:20:00,57.2,57.25,57.2,57.25,2500.0,49.0751,49.118,49.0751,49.118,2500.0
2010-10-18 14:30:00,57.24,57.25,57.21,57.22,2800.0,49.1094,49.118,49.0837,49.0923,2800.0
2010-10-18 14:40:00,57.21,57.24,57.2,57.24,5800.0,49.0837,49.1094,49.0751,49.1094,5800.0
2010-10-18 14:50:00,57.21,57.24,57.21,57.23,1400.0,49.0837,49.1094,49.0837,49.1009,1400.0
2010-10-18 15:00:00,57.26,57.38,57.26,57.37,12800.0,49.1266,49.2296,49.1266,49.221,12800.0
2010-10-18 15:10:00,57.38,57.38,57.28,57.28,23400.0,49.2296,49.2296,49.1438,49.1438,23400.0
2010-10-18 15:20:00,57.3,57.32,57.27,57.3,6800.0,49.1609,49.1781,49.1352,49.1609,6800.0
2010-10-18 15:30:00,57.32,57.39,57.29,57.36,9000.0,49.1781,49.2381,49.1523,49.2124,9000.0
2010-10-18 15:40:00,57.34,57.38,57.33,57.35,11400.0,49.1952,49.2296,49.1867,49.2038,11400.0
2010-10-18 15:50:00,57.34,57.35,57.29,57.34,16100.0,49.1952,49.2038,49.1523,49.1952,16100.0
2010-10-19 09:30:00,56.73,56.73,56.43,56.62,14200.0,48.6719,48.6719,48.4145,48.5775,14200.0
2010-10-19 09:40:00,56.63,56.64,56.46,56.47,7300.0,48.5861,48.5947,48.4402,48.4488,7300.0
2010-10-19 09:50:00,56.5,56.5,56.29,56.41,14100.0,48.4746,48.4746,48.2944,48.3973,14100.0
2010-10-19 10:00:00,56.4,56.59,56.38,56.59,18400.0,48.3888,48.5518,48.3716,48.5518,18400.0
2010-10-19 10:10:00,56.62,56.76,56.62,56.76,6200.0,48.5775,48.6976,48.5775,48.6976,6200.0
2010-10-19 10:20:00,56.73,56.76,56.7,56.7,5600.0,48.6719,48.6976,48.6461,48.6461,5600.0
2010-10-19 10:30:00,56.75,56.82,56.69,56.69,4700.0,48.689,48.7491,48.6376,48.6376,4700.0
2010-10-19 10:40:00,56.71,56.75,56.69,56.73,4300.0,48.6547,48.689,48.6376,48.6719,4300.0
2010-10-19 10:50:00,56.73,56.82,56.73,56.74,7700.0,48.6719,48.7491,48.6719,48.6805,7700.0
2010-10-19 11:00:00,56.73,56.74,56.63,56.63,6300.0,48.6719,48.6805,48.5861,48.5861,6300.0
2010-10-19 11:10:00,56.67,56.71,56.63,56.7,2400.0,48.6204,48.6547,48.5861,48.6461,2400.0
2010-10-19 11:20:00,56.65,56.69,56.6,56.65,10200.0,48.6032,48.6376,48.5604,48.6032,10200.0
2010-10-19 11:30:00,56.66,56.78,56.66,56.78,4100.0,48.6118,48.7148,48.6118,48.7148,4100.0
2010-10-19 11:40:00,56.77,56.89,56.76,56.87,3100.0,48.7062,48.8092,48.6976,48.792,3100.0
2010-10-19 11:50:00,56.85,56.87,56.83,56.87,1700.0,48.7748,48.792,48.7577,48.792,1700.0
2010-10-19 12:00:00,56.87,56.89,56.81,56.82,3700.0,48.792,48.8092,48.7405,48.7491,3700.0
2010-10-19 12:10:00,56.81,56.87,56.81,56.85,8200.0,48.7405,48.792,48.7405,48.7748,8200.0
2010-10-19 12:20:00,56.85,56.85,56.78,56.8,11700.0,48.7748,48.7748,48.7148,48.7319,11700.0
2010-10-19 12:30:00,56.78,56.78,56.72,56.74,1300.0,48.7148,48.7148,48.6633,48.6805,1300.0
2010-10-19 12:40:00,56.75,56.79,56.75,56.75,4200.0,48.689,48.7234,48.689,48.689,4200.0
2010-10-19 12:50:00,56.76,56.78,56.72,56.78,3600.0,48.6976,48.7148,48.6633,48.7148,3600.0
2010-10-19 13:00:00,56.79,56.79,56.75,56.77,3800.0,48.7234,48.7234,48.689,48.7062,3800.0
2010-10-19 13:10:00,56.74,56.75,56.64,56.69,12500.0,48.6805,48.689,48.5947,48.6376,12500.0
2010-10-19 13:20:00,56.7,56.7,56.6,56.61,3800.0,48.6461,48.6461,48.5604,48.5689,3800.0
2010-10-19 13:30:00,56.61,56.63,56.57,56.63,1600.0,48.5689,48.5861,48.5346,48.5861,1600.0
2010-10-19 13:40:00,56.62,56.65,56.55,56.61,3600.0,48.5775,48.6032,48.5175,48.5689,3600.0
2010-10-19 13:50:00,56.57,56.57,56.38,56.44,32100.0,48.5346,48.5346,48.3716,48.4231,32100.0
2010-10-19 14:00:00,56.4,56.4,56.14,56.23,23600.0,48.3888,48.3888,48.1657,48.2429,23600.0
2010-10-19 14:10:00,56.21,56.34,56.18,56.3,10300.0,48.2257,48.3373,48.2,48.303,10300.0
2010-10-19 14:20:00,56.26,56.29,56.14,56.22,13600.0,48.2686,48.2944,48.1657,48.2343,13600.0
2010-10-19 14:30:00,56.21,56.33,56.18,56.23,7700.0,48.2257,48.3287,48.2,48.2429,7700.0
2010-10-19 14:40:00,56.25,56.34,56.21,56.34,13600.0,48.2601,48.3373,48.2257,48.3373,13600.0
2010-10-19 14:50:00,56.32,56.39,56.29,56.31,12000.0,48.3201,48.3802,48.2944,48.3115,12000.0
2010-10-19 15:00:00,56.34,56.34,56.19,56.19,52800.0,48.3373,48.3373,48.2086,48.2086,52800.0
2010-10-19 15:10:00,56.18,56.25,56.13,56.19,10600.0,48.2,48.2601,48.1571,48.2086,10600.0
2010-10-19 15:20:00,56.19,56.23,56.08,56.09,15900.0,48.2086,48.2429,48.1142,48.1228,15900.0
2010-10-19 15:30:00,56.09,56.21,56.04,56.21,10200.0,48.1228,48.2257,48.0799,48.2257,10200.0
2010-10-19 15:40:00,56.21,56.3,56.16,56.27,49400.0,48.2257,48.303,48.1829,48.2772,49400.0
2010-10-19 15:50:00,56.26,56.4,56.24,56.4,14400.0,48.2686,48.3888,48.2515,48.3888,14400.0
2010-10-20 09:30:00,56.65,56.69,56.48,56.57,16800.0,48.6032,48.6376,48.4574,48.5346,16800.0
2010-10-20 09:40:00,56.63,56.84,56.63,56.81,14300.0,48.5861,48.7663,48.5861,48.7405,14300.0
2010-10-20 09:50:00,56.83,56.84,56.72,56.72,35200.0,48.7577,48.7663,48.6633,48.6633,35200.0
2010-10-20 10:00:00,56.68,56.77,56.68,56.76,800.0,48.629,48.7062,48.629,48.6976,800.0
2010-10-20 10:10:00,56.73,56.73,56.67,56.67,22300.0,48.6719,48.6719,48.6204,48.6204,22300.0
2010-10-20 10:20:00,56.62,56.74,56.62,56.74,2400.0,48.5775,48.6805,48.5775,48.6805,2400.0
2010-10-20 10:30:00,56.73,56.82,56.73,56.77,2700.0,48.6719,48.7491,48.6719,48.7062,2700.0
2010-10-20 10:40:00,56.79,56.95,56.79,56.95,11800.0,48.7234,48.8606,48.7234,48.8606,11800.0
2010-10-20 10:50:00,57.0,57.0,56.96,56.99,900.0,48.9035,48.9035,48.8692,48.895,900.0
2010-10-20 11:00:00,56.94,56.98,56.91,56.98,2000.0,48.8521,48.8864,48.8263,48.8864,2000.0
2010-10-20 11:10:00,57.0,57.0,56.94,56.95,31800.0,48.9035,48.9035,48.8521,48.8606,31800.0
2010-10-20 11:20:00,57.0,57.09,57.0,57.08,6000.0,48.9035,48.9808,48.9035,48.9722,6000.0
2010-10-20 11:30:00,57.09,57.1,57.05,57.07,3100.0,48.9808,48.9893,48.9464,48.9636,3100.0
2010-10-20 11:40:00,57.07,57.08,57.04,57.05,2600.0,48.9636,48.9722,48.9379,48.9464,2600.0
2010-10-20 11:50:00,57.08,57.08,57.07,57.07,900.0,48.9722,48.9722,48.9636,48.9636,900.0
2010-10-20 12:00:00,57.04,57.17,57.04,57.17,3200.0,48.9379,49.0494,48.9379,49.0494,3200.0
2010-10-20 12:10:00,57.17,57.23,57.15,57.22,5100.0,49.0494,49.1009,49.0322,49.0923,5100.0
2010-10-20 12:20:00,57.18,57.19,57.15,57.16,5900.0,49.058,49.0665,49.0322,49.0408,5900.0
2010-10-20 12:30:00,57.16,57.18,57.12,57.12,2200.0,49.0408,49.058,49.0065,49.0065,2200.0
2010-10-20 12:40:00,57.12,57.13,57.09,57.11,1200.0,49.0065,49.0151,48.9808,48.9979,1200.0
2010-10-20 12:50:00,57.1,57.13,57.08,57.1,2200.0,48.9893,49.0151,48.9722,48.9893,2200.0
2010-10-20 13:00:00,57.1,57.15,57.1,57.14,4200.0,48.9893,49.0322,48.9893,49.0236,4200.0
2010-10-20 13:10:00,57.11,57.17,57.06,57.14,4100.0,48.9979,49.0494,48.955,49.0236,4100.0
2010-10-20 13:20:00,57.14,57.21,57.13,57.16,4300.0,49.0236,49.0837,49.0151,49.0408,4300.0
2010-10-20 13:30:00,57.15,57.15,57.12,57.14,8400.0,49.0322,49.0322,49.0065,49.0236,8400.0
2010-10-20 13:40:00,57.1,57.1,57.09,57.1,600.0,48.9893,48.9893,48.9808,48.9893,600.0
2010-10-20 13:50:00,57.08,57.1,57.07,57.07,2900.0,48.9722,48.9893,48.9636,48.9636,2900.0
2010-10-20 14:00:00,57.09,57.15,56.99,57.02,10400.0,48.9808,49.0322,48.895,48.9207,10400.0
2010-10-20 14:10:00,57.01,57.14,57.01,57.14,5400.0,48.9121,49.0236,48.9121,49.0236,5400.0
2010-10-20 14:20:00,57.15,57.17,57.11,57.13,13700.0,49.0322,49.0494,48.9979,49.0151,13700.0
2010-10-20 14:30:00,57.14,57.22,57.14,57.19,27100.0,49.0236,49.0923,49.0236,49.0665,27100.0
2010-10-20 14:40:00,57.16,57.18,57.07,57.07,6600.0,49.0408,49.058,48.9636,48.9636,6600.0
2010-10-20 14:50:00,57.09,57.14,57.07,57.14,5400.0,48.9808,49.0236,48.9636,49.0236,5400.0
2010-10-20 15:00:00,57.12,57.14,57.04,57.1,6300.0,49.0065,49.0236,48.9379,48.9893,6300.0
2010-10-20 15:10:00,57.08,57.13,57.06,57.11,6000.0,48.9722,49.0151,48.955,48.9979,6000.0
2010-10-20 15:20:00,57.12,57.17,57.11,57.17,22000.0,49.0065,49.0494,48.9979,49.0494,22000.0
2010-10-20 15:30:00,57.12,57.12,56.96,57.02,5600.0,49.0065,49.0065,48.8692,48.9207,5600.0
2010-10-20 15:40:00,56.99,57.08,56.96,57.08,14600.0,48.895,48.9722,48.8692,48.9722,14600.0
2010-10-20 15:50:00,57.09,57.09,56.9,56.96,8800.0,48.9808,48.9808,48.8177,48.8692,8800.0
2010-10-21 09:30:00,57.25,57.33,57.16,57.33,25900.0,49.118,49.1867,49.0408,49.1867,25900.0
2010-10-21 09:40:00,57.33,57.36,57.31,57.31,3000.0,49.1867,49.2124,49.1695,49.1695,3000.0
2010-10-21 09:50:00,57.31,57.38,57.3,57.35,5400.0,49.1695,49.2296,49.1609,49.2038,5400.0
2010-10-21 10:00:00,57.37,57.5,57.23,57.5,7700.0,49.221,49.3325,49.1009,49.3325,7700.0
2010-10-21 10:10:00,57.5,57.53,57.47,57.51,6200.0,49.3325,49.3583,49.3068,49.3411,6200.0
2010-10-21 10:20:00,57.49,57.57,57.47,57.47,4600.0,49.3239,49.3926,49.3068,49.3068,4600.0
2010-10-21 10:30:00,57.49,57.54,57.49,57.53,7500.0,49.3239,49.3668,49.3239,49.3583,7500.0
2010-10-21 10:40:00,57.56,57.56,57.51,57.52,1700.0,49.384,49.384,49.3411,49.3497,1700.0
2010-10-21 10:50:00,57.54,57.56,57.5,57.54,6700.0,49.3668,49.384,49.3325,49.3668,6700.0
2010-10-21 11:00:00,57.57,57.58,57.54,57.57,5200.0,49.3926,49.4011,49.3668,49.3926,5200.0
2010-10-21 11:10:00,57.53,57.53,57.4,57.4,5200.0,49.3583,49.3583,49.2467,49.2467,5200.0
2010-10-21 11:20:00,57.42,57.43,57.27,57.35,5800.0,49.2639,49.2725,49.1352,49.2038,5800.0
2010-10-21 11:30:00,57.38,57.4,57.2,57.2,5900.0,49.2296,49.2467,49.0751,49.0751,5900.0
2010-10-21 11:40:00,57.16,57.24,57.12,57.18,2000.0,49.0408,49.1094,49.0065,49.058,2000.0
2010-10-21 11:50:00,57.2,57.29,57.18,57.29,1900.0,49.0751,49.1523,49.058,49.1523,1900.0
2010-10-21 12:00:00,57.25,57.25,57.2,57.23,1200.0,49.118,49.118,49.0751,49.1009,1200.0
2010-10-21 12:10:00,57.22,57.28,57.21,57.28,3100.0,49.0923,49.1438,49.0837,49.1438,3100.0
2010-10-21 12:20:00,57.26,57.27,57.25,57.27,1200.0,49.1266,49.1352,49.118,49.1352,1200.0
2010-10-21 12:30:00,57.25,57.26,57.06,57.07,8900.0,49.118,49.1266,48.955,48.9636,8900.0
2010-10-21 12:40:00,57.07,57.09,57.01,57.09,4800.0,48.9636,48.9808,48.9121,48.9808,4800.0
2010-10-21 12:50:00,57.05,57.09,57.05,57.09,2100.0,48.9464,48.9808,48.9464,48.9808,2100.0
2010-10-21 13:00:00,57.11,57.18,57.11,57.17,1900.0,48.9979,49.058,48.9979,49.0494,1900.0
2010-10-21 13:10:00,57.16,57.19,57.15,57.15,2500.0,49.0408,49.0665,49.0322,49.0322,2500.0
2010-10-21 13:20:00,57.16,57.17,57.12,57.17,14600.0,49.0408,49.0494,49.0065,49.0494,14600.0
2010-10-21 13:30:00,57.17,57.17,57.05,57.07,7100.0,49.0494,49.0494,48.9464,48.9636,7100.0
2010-10-21 13:40:00,57.12,57.12,56.93,56.93,7300.0,49.0065,49.0065,48.8435,48.8435,7300.0
2010-10-21 13:50:00,56.95,56.95,56.67,56.68,10800.0,48.8606,48.8606,48.6204,48.629,10800.0
2010-10-21 14:00:00,56.7,56.78,56.67,56.78,5000.0,48.6461,48.7148,48.6204,48.7148,5000.0
2010-10-21 14:10:00,56.78,56.81,56.72,56.81,8000.0,48.7148,48.7405,48.6633,48.7405,8000.0
2010-10-21 14:20:00,56.84,56.85,56.78,56.83,9300.0,48.7663,48.7748,48.7148,48.7577,9300.0
2010-10-21 14:30:00,56.83,56.88,56.82,56.84,14900.0,48.7577,48.8006,48.7491,48.7663,14900.0
2010-10-21 14:40:00,56.84,56.93,56.84,56.88,20300.0,48.7663,48.8435,48.7663,48.8006,20300.0
2010-10-21 14:50:00,56.88,56.98,56.88,56.96,9300.0,48.8006,48.8864,48.8006,48.8692,9300.0
2010-10-21 15:00:00,57.0,57.02,56.95,56.95,12300.0,48.9035,48.9207,48.8606,48.8606,12300.0
2010-10-21 15:10:00,56.94,57.12,56.93,57.12,6400.0,48.8521,49.0065,48.8435,49.0065,6400.0
2010-10-21 15:20:00,57.12,57.16,57.1,57.13,6400.0,49.0065,49.0408,48.9893,49.0151,6400.0
2010-10-21 15:30:00,57.14,57.18,57.1,57.14,9700.0,49.0236,49.058,48.9893,49.0236,9700.0
2010-10-21 15:40:00,57.11,57.11,57.04,57.1,10000.0,48.9979,48.9979,48.9379,48.9893,10000.0
2010-10-21 15:50:00,57.09,57.17,57.06,57.17,8800.0,48.9808,49.0494,48.955,49.0494,8800.0
2010-10-22 09:30:00,57.25,57.31,57.19,57.29,6800.0,49.118,49.1695,49.0665,49.1523,6800.0
2010-10-22 09:40:00,57.36,57.38,57.31,57.34,8900.0,49.2124,49.2296,49.1695,49.1952,8900.0
2010-10-22 09:50:00,57.31,57.32,57.24,57.24,3000.0,49.1695,49.1781,49.1094,49.1094,3000.0
2010-10-22 10:00:00,57.15,57.24,57.14,57.24,1200.0,49.0322,49.1094,49.0236,49.1094,1200.0
2010-10-22 10:10:00,57.19,57.27,57.15,57.25,4400.0,49.0665,49.1352,49.0322,49.118,4400.0
2010-10-22 10:20:00,57.27,57.28,57.24,57.28,6700.0,49.1352,49.1438,49.1094,49.1438,6700.0
2010-10-22 10:30:00,57.29,57.32,57.27,57.3,8700.0,49.1523,49.1781,49.1352,49.1609,8700.0
2010-10-22 10:40:00,57.27,57.32,57.26,57.32,5100.0,49.1352,49.1781,49.1266,49.1781,5100.0
2010-10-22 10:50:00,57.33,57.37,57.33,57.33,5200.0,49.1867,49.221,49.1867,49.1867,5200.0
2010-10-22 11:00:00,57.3,57.38,57.28,57.33,21500.0,49.1609,49.2296,49.1438,49.1867,21500.0
2010-10-22 11:10:00,57.3,57.33,57.29,57.33,2600.0,49.1609,49.1867,49.1523,49.1867,2600.0
2010-10-22 11:20:00,57.32,57.32,57.29,57.3,2900.0,49.1781,49.1781,49.1523,49.1609,2900.0
2010-10-22 11:30:00,57.35,57.39,57.35,57.37,4300.0,49.2038,49.2381,49.2038,49.221,4300.0
2010-10-22 11:40:00,57.39,57.39,57.31,57.31,4900.0,49.2381,49.2381,49.1695,49.1695,4900.0
2010-10-22 11:50:00,57.28,57.33,57.28,57.32,8300.0,49.1438,49.1867,49.1438,49.1781,8300.0
2010-10-22 12:00:00,57.32,57.37,57.31,57.36,1200.0,49.1781,49.221,49.1695,49.2124,1200.0
2010-10-22 12:10:00,57.36,57.36,57.31,57.33,3100.0,49.2124,49.2124,49.1695,49.1867,3100.0
2010-10-22 12:20:00,57.33,57.41,57.33,57.41,4200.0,49.1867,49.2553,49.1867,49.2553,4200.0
2010-10-22 12:30:00,57.41,57.41,57.39,57.39,1900.0,49.2553,49.2553,49.2381,49.2381,1900.0
2010-10-22 12:40:00,57.36,57.4,57.36,57.39,2500.0,49.2124,49.2467,49.2124,49.2381,2500.0
2010-10-22 12:50:00,57.39,57.39,57.35,57.38,2300.0,49.2381,49.2381,49.2038,49.2296,2300.0
2010-10-22 13:00:00,57.38,57.38,57.34,57.38,5500.0,49.2296,49.2296,49.1952,49.2296,5500.0
2010-10-22 13:10:00,57.34,57.41,57.34,57.39,4400.0,49.1952,49.2553,49.1952,49.2381,4400.0
2010-10-22 13:20:00,57.37,57.41,57.36,57.39,1900.0,49.221,49.2553,49.2124,49.2381,1900.0
2010-10-22 13:30:00,57.38,57.38,57.36,57.37,10000.0,49.2296,49.2296,49.2124,49.221,10000.0
2010-10-22 13:40:00,57.36,57.37,57.36,57.36,2500.0,49.2124,49.221,49.2124,49.2124,2500.0
2010-10-22 13:50:00,57.36,57.36,57.31,57.34,1700.0,49.2124,49.2124,49.1695,49.1952,1700.0
2010-10-22 14:00:00,57.31,57.34,57.29,57.34,5100.0,49.1695,49.1952,49.1523,49.1952,5100.0
2010-10-22 14:10:00,57.33,57.36,57.33,57.35,1400.0,49.1867,49.2124,49.1867,49.2038,1400.0
2010-10-22 14:20:00,57.35,57.41,57.35,57.4,7100.0,49.2038,49.2553,49.2038,49.2467,7100.0
2010-10-22 14:30:00,57.4,57.4,57.35,57.36,3200.0,49.2467,49.2467,49.2038,49.2124,3200.0
2010-10-22 14:40:00,57.37,57.4,57.35,57.38,8000.0,49.221,49.2467,49.2038,49.2296,8000.0
2010-10-22 14:50:00,57.38,57.39,57.34,57.35,4900.0,49.2296,49.2381,49.1952,49.2038,4900.0
2010-10-22 15:00:00,57.32,57.41,57.32,57.39,3500.0,49.1781,49.2553,49.1781,49.2381,3500.0
2010-10-22 15:10:00,57.38,57.4,57.35,57.36,3300.0,49.2296,49.2467,49.2038,49.2124,3300.0
2010-10-22 15:20:00,57.36,57.39,57.36,57.36,7000.0,49.2124,49.2381,49.2124,49.2124,7000.0
2010-10-22 15:30:00,57.36,57.39,57.35,57.35,4800.0,49.2124,49.2381,49.2038,49.2038,4800.0
2010-10-22 15:40:00,57.33,57.4,57.33,57.37,6100.0,49.1867,49.2467,49.1867,49.221,6100.0
2010-10-22 15:50:00,57.4,57.43,57.35,57.43,8200.0,49.2467,49.2725,49.2038,49.2725,8200.0
2010-10-25 09:30:00,57.76,57.93,57.71,57.93,21500.0,49.5556,49.7014,49.5127,49.7014,21500.0
2010-10-25 09:40:00,57.97,58.0,57.93,57.93,2100.0,49.7358,49.7615,49.7014,49.7014,2100.0
2010-10-25 09:50:00,57.99,58.05,57.98,58.04,11300.0,49.7529,49.8044,49.7443,49.7958,11300.0
2010-10-25 10:00:00,58.04,58.12,57.99,57.99,25000.0,49.7958,49.8644,49.7529,49.7529,25000.0
2010-10-25 10:10:00,58.01,58.05,57.98,58.03,7300.0,49.7701,49.8044,49.7443,49.7872,7300.0
2010-10-25 10:20:00,57.99,58.05,57.99,58.0,7800.0,49.7529,49.8044,49.7529,49.7615,7800.0
2010-10-25 10:30:00,58.02,58.02,57.86,57.89,7700.0,49.7787,49.7787,49.6414,49.6671,7700.0
2010-10-25 10:40:00,57.89,57.9,57.74,57.81,8300.0,49.6671,49.6757,49.5384,49.5985,8300.0
2010-10-25 10:50:00,57.84,57.86,57.81,57.86,3200.0,49.6242,49.6414,49.5985,49.6414,3200.0
2010-10-25 11:00:00,57.8,57.8,57.77,57.77,1400.0,49.5899,49.5899,49.5642,49.5642,1400.0
2010-10-25 11:10:00,57.79,57.85,57.77,57.85,1700.0,49.5813,49.6328,49.5642,49.6328,1700.0
2010-10-25 11:20:00,57.84,57.84,57.83,57.84,1200.0,49.6242,49.6242,49.6156,49.6242,1200.0
2010-10-25 11:30:00,57.88,57.89,57.85,57.86,2700.0,49.6585,49.6671,49.6328,49.6414,2700.0
2010-10-25 11:40:00,57.85,57.89,57.83,57.89,4000.0,49.6328,49.6671,49.6156,49.6671,4000.0
2010-10-25 11:50:00,57.88,57.88,57.81,57.83,7100.0,49.6585,49.6585,49.5985,49.6156,7100.0
2010-10-25 12:00:00,57.84,57.85,57.79,57.79,5600.0,49.6242,49.6328,49.5813,49.5813,5600.0
2010-10-25 12:10:00,57.83,57.83,57.78,57.78,3300.0,49.6156,49.6156,49.5727,49.5727,3300.0
2010-10-25 12:20:00,57.77,57.77,57.69,57.7,3400.0,49.5642,49.5642,49.4955,49.5041,3400.0
2010-10-25 12:30:00,57.74,57.76,57.71,57.74,3300.0,49.5384,49.5556,49.5127,49.5384,3300.0
2010-10-25 12:40:00,57.74,57.77,57.73,57.75,1700.0,49.5384,49.5642,49.5298,49.547,1700.0
2010-10-25 12:50:00,57.73,57.78,57.72,57.72,2500.0,49.5298,49.5727,49.5213,49.5213,2500.0
2010-10-25 13:00:00,57.73,57.77,57.7,57.76,8700.0,49.5298,49.5642,49.5041,49.5556,8700.0
2010-10-25 13:10:00,57.77,57.79,57.75,57.75,3000.0,49.5642,49.5813,49.547,49.547,3000.0
2010-10-25 13:20:00,57.81,57.84,57.78,57.83,3000.0,49.5985,49.6242,49.5727,49.6156,3000.0
2010-10-25 13:30:00,57.84,57.84,57.8,57.83,10400.0,49.6242,49.6242,49.5899,49.6156,10400.0
2010-10-25 13:40:00,57.83,57.86,57.82,57.83,9000.0,49.6156,49.6414,49.6071,49.6156,9000.0
2010-10-25 13:50:00,57.82,57.83,57.79,57.82,9100.0,49.6071,49.6156,49.5813,49.6071,9100.0
2010-10-25 14:00:00,57.82,57.85,57.81,57.85,2000.0,49.6071,49.6328,49.5985,49.6328,2000.0
2010-10-25 14:10:00,57.86,57.87,57.82,57.83,8700.0,49.6414,49.65,49.6071,49.6156,8700.0
2010-10-25 14:20:00,57.83,57.86,57.82,57.85,3900.0,49.6156,49.6414,49.6071,49.6328,3900.0
2010-10-25 14:30:00,57.85,57.87,57.74,57.79,8400.0,49.6328,49.65,49.5384,49.5813,8400.0
2010-10-25 14:40:00,57.79,57.79,57.74,57.76,10900.0,49.5813,49.5813,49.5384,49.5556,10900.0
2010-10-25 14:50:00,57.77,57.83,57.77,57.81,2800.0,49.5642,49.6156,49.5642,49.5985,2800.0
2010-10-25 15:00:00,57.79,57.84,57.79,57.83,2700.0,49.5813,49.6242,49.5813,49.6156,2700.0
2010-10-25 15:10:00,57.85,57.85,57.81,57.83,2300.0,49.6328,49.6328,49.5985,49.6156,2300.0
2010-10-25 15:20:00,57.83,57.93,57.83,57.91,8800.0,49.6156,49.7014,49.6156,49.6843,8800.0
2010-10-25 15:30:00,57.9,57.91,57.79,57.79,10300.0,49.6757,49.6843,49.5813,49.5813,10300.0
2010-10-25 15:40:00,57.75,57.82,57.62,57.68,6600.0,49.547,49.6071,49.4355,49.4869,6600.0
2010-10-25 15:50:00,57.66,57.71,57.62,57.66,7600.0,49.4698,49.5127,49.4355,49.4698,7600.0
2010-10-26 09:30:00,57.41,57.43,57.2,57.2,9500.0,49.2553,49.2725,49.0751,49.0751,9500.0
2010-10-26 09:40:00,57.3,57.35,57.26,57.35,8100.0,49.1609,49.2038,49.1266,49.2038,8100.0
2010-10-26 09:50:00,57.34,57.38,57.34,57.36,3000.0,49.1952,49.2296,49.1952,49.2124,3000.0
2010-10-26 10:00:00,57.38,57.52,57.36,57.46,10700.0,49.2296,49.3497,49.2124,49.2982,10700.0
2010-10-26 10:10:00,57.49,57.58,57.46,57.58,5500.0,49.3239,49.4011,49.2982,49.4011,5500.0
2010-10-26 10:20:00,57.64,57.71,57.6,57.61,5200.0,49.4526,49.5127,49.4183,49.4269,5200.0
2010-10-26 10:30:00,57.63,57.64,57.56,57.56,2200.0,49.444,49.4526,49.384,49.384,2200.0
2010-10-26 10:40:00,57.59,57.59,57.53,57.56,32900.0,49.4097,49.4097,49.3583,49.384,32900.0
2010-10-26 10:50:00,57.55,57.65,57.54,57.64,36900.0,49.3754,49.4612,49.3668,49.4526,36900.0
2010-10-26 11:00:00,57.65,57.72,57.55,57.55,4400.0,49.4612,49.5213,49.3754,49.3754,4400.0
2010-10-26 11:10:00,57.55,57.63,57.54,57.62,1500.0,49.3754,49.444,49.3668,49.4355,1500.0
2010-10-26 11:20:00,57.68,57.73,57.68,57.7,3500.0,49.4869,49.5298,49.4869,49.5041,3500.0
2010-10-26 11:30:00,57.7,57.7,57.67,57.68,2300.0,49.5041,49.5041,49.4784,49.4869,2300.0
2010-10-26 11:40:00,57.68,57.71,57.65,57.69,6300.0,49.4869,49.5127,49.4612,49.4955,6300.0
2010-10-26 11:50:00,57.68,57.75,57.68,57.75,3900.0,49.4869,49.547,49.4869,49.547,3900.0
2010-10-26 12:00:00,57.76,57.77,57.72,57.72,1900.0,49.5556,49.5642,49.5213,49.5213,1900.0
2010-10-26 12:10:00,57.73,57.8,57.73,57.78,5400.0,49.5298,49.5899,49.5298,49.5727,5400.0
2010-10-26 12:20:00,57.78,57.79,57.76,57.76,2800.0,49.5727,49.5813,49.5556,49.5556,2800.0
2010-10-26 12:30:00,57.76,57.77,57.76,57.76,4800.0,49.5556,49.5642,49.5556,49.5556,4800.0
2010-10-26 12:40:00,57.75,57.77,57.7,57.73,3000.0,49.547,49.5642,49.5041,49.5298,3000.0
2010-10-26 12:50:00,57.74,57.74,57.72,57.73,4100.0,49.5384,49.5384,49.5213,49.5298,4100.0
2010-10-26 13:00:00,57.74,57.78,57.73,57.78,4800.0,49.5384,49.5727,49.5298,49.5727,4800.0
2010-10-26 13:10:00,57.79,57.82,57.79,57.79,3400.0,49.5813,49.6071,49.5813,49.5813,3400.0
2010-10-26 13:20:00,57.78,57.81,57.71,57.73,15000.0,49.5727,49.5985,49.5127,49.5298,15000.0
2010-10-26 13:30:00,57.72,57.75,57.71,57.75,2200.0,49.5213,49.547,49.5127,49.547,2200.0
2010-10-26 13:40:00,57.74,57.79,57.74,57.75,7000.0,49.5384,49.5813,49.5384,49.547,7000.0
2010-10-26 13:50:00,57.74,57.74,57.64,57.64,3100.0,49.5384,49.5384,49.4526,49.4526,3100.0
2010-10-26 14:00:00,57.64,57.65,57.58,57.58,4000.0,49.4526,49.4612,49.4011,49.4011,4000.0
2010-10-26 14:10:00,57.55,57.62,57.55,57.62,2800.0,49.3754,49.4355,49.3754,49.4355,2800.0
2010-10-26 14:20:00,57.67,57.68,57.61,57.67,3700.0,49.4784,49.4869,49.4269,49.4784,3700.0
2010-10-26 14:30:00,57.67,57.7,57.62,57.7,1400.0,49.4784,49.5041,49.4355,49.5041,1400.0
2010-10-26 14:40:00,57.72,57.72,57.67,57.69,6500.0,49.5213,49.5213,49.4784,49.4955,6500.0
2010-10-26 14:50:00,57.72,57.74,57.7,57.71,4700.0,49.5213,49.5384,49.5041,49.5127,4700.0
2010-10-26 15:00:00,57.7,57.75,57.7,57.74,2900.0,49.5041,49.547,49.5041,49.5384,2900.0
2010-10-26 15:10:00,57.77,57.8,57.74,57.8,3200.0,49.5642,49.5899,49.5384,49.5899,3200.0
2010-10-26 15:20:00,57.82,57.84,57.76,57.78,22800.0,49.6071,49.6242,49.5556,49.5727,22800.0
2010-10-26 15:30:00,57.77,57.8,57.75,57.77,5300.0,49.5642,49.5899,49.547,49.5642,5300.0
2010-10-26 15:40:00,57.79,57.79,57.69,57.73,7000.0,49.5813,49.5813,49.4955,49.5298,7000.0
2010-10-26 15:50:00,57.72,57.76,57.7,57.75,21100.0,49.5213,49.5556,49.5041,49.547,21100.0
2010-10-27 09:30:00,57.45,57.51,57.29,57.51,18400.0,49.2896,49.3411,49.1523,49.3411,18400.0
2010-10-27 09:40:00,57.49,57.52,57.49,57.52,1400.0,49.3239,49.3497,49.3239,49.3497,1400.0
2010-10-27 09:50:00,57.52,57.55,57.49,57.55,2700.0,49.3497,49.3754,49.3239,49.3754,2700.0
2010-10-27 10:00:00,57.63,57.63,57.43,57.47,6200.0,49.444,49.444,49.2725,49.3068,6200.0
2010-10-27 10:10:00,57.49,57.51,57.49,57.49,1700.0,49.3239,49.3411,49.3239,49.3239,1700.0
2010-10-27 10:20:00,57.45,57.45,57.29,57.31,1500.0,49.2896,49.2896,49.1523,49.1695,1500.0
2010-10-27 10:30:00,57.29,57.39,57.29,57.34,5500.0,49.1523,49.2381,49.1523,49.1952,5500.0
2010-10-27 10:40:00,57.38,57.39,57.35,57.37,1200.0,49.2296,49.2381,49.2038,49.221,1200.0
2010-10-27 10:50:00,57.32,57.35,57.23,57.23,3400.0,49.1781,49.2038,49.1009,49.1009,3400.0
2010-10-27 11:00:00,57.22,57.25,57.11,57.11,5100.0,49.0923,49.118,48.9979,48.9979,5100.0
2010-10-27 11:10:00,57.18,57.2,57.12,57.16,1600.0,49.058,49.0751,49.0065,49.0408,1600.0
2010-10-27 11:20:00,57.22,57.22,57.15,57.15,2100.0,49.0923,49.0923,49.0322,49.0322,2100.0
2010-10-27 11:30:00,57.22,57.28,57.2,57.28,1500.0,49.0923,49.1438,49.0751,49.1438,1500.0
2010-10-27 11:40:00,57.3,57.31,57.28,57.28,1200.0,49.1609,49.1695,49.1438,49.1438,1200.0
2010-10-27 11:50:00,57.32,57.32,57.26,57.28,4900.0,49.1781,49.1781,49.1266,49.1438,4900.0
2010-10-27 12:00:00,57.27,57.3,57.24,57.26,3000.0,49.1352,49.1609,49.1094,49.1266,3000.0
2010-10-27 12:10:00,57.25,57.28,57.24,57.24,2000.0,49.118,49.1438,49.1094,49.1094,2000.0
2010-10-27 12:20:00,57.24,57.25,57.23,57.24,800.0,49.1094,49.118,49.1009,49.1094,800.0
2010-10-27 12:30:00,57.26,57.28,57.23,57.23,2900.0,49.1266,49.1438,49.1009,49.1009,2900.0
2010-10-27 12:40:00,57.23,57.23,57.18,57.22,1800.0,49.1009,49.1009,49.058,49.0923,1800.0
2010-10-27 12:50:00,57.23,57.23,57.23,57.23,600.0,49.1009,49.1009,49.1009,49.1009,600.0
2010-10-27 13:00:00,57.24,57.3,57.24,57.27,4300.0,49.1094,49.1609,49.1094,49.1352,4300.0
2010-10-27 13:10:00,57.27,57.27,57.14,57.14,5500.0,49.1352,49.1352,49.0236,49.0236,5500.0
2010-10-27 13:20:00,57.16,57.27,57.16,57.27,10900.0,49.0408,49.1352,49.0408,49.1352,10900.0
2010-10-27 13:30:00,57.27,57.27,57.21,57.22,4900.0,49.1352,49.1352,49.0837,49.0923,4900.0
2010-10-27 13:40:00,57.23,57.31,57.23,57.31,29700.0,49.1009,49.1695,49.1009,49.1695,29700.0
2010-10-27 13:50:00,57.31,57.34,57.28,57.33,2800.0,49.1695,49.1952,49.1438,49.1867,2800.0
2010-10-27 14:00:00,57.35,57.41,57.35,57.41,5200.0,49.2038,49.2553,49.2038,49.2553,5200.0
2010-10-27 14:10:00,57.42,57.42,57.36,57.36,2700.0,49.2639,49.2639,49.2124,49.2124,2700.0
2010-10-27 14:20:00,57.34,57.37,57.34,57.35,4400.0,49.1952,49.221,49.1952,49.2038,4400.0
2010-10-27 14:30:00,57.33,57.46,57.33,57.44,2300.0,49.1867,49.2982,49.1867,49.281,2300.0
2010-10-27 14:40:00,57.46,57.52,57.46,57.49,3700.0,49.2982,49.3497,49.2982,49.3239,3700.0
2010-10-27 14:50:00,57.48,57.54,57.47,57.51,1200.0,49.3154,49.3668,49.3068,49.3411,1200.0
2010-10-27 15:00:00,57.5,57.53,57.47,57.49,7400.0,49.3325,49.3583,49.3068,49.3239,7400.0
2010-10-27 15:10:00,57.49,57.49,57.42,57.45,15700.0,49.3239,49.3239,49.2639,49.2896,15700.0
2010-10-27 15:20:00,57.44,57.56,57.43,57.51,29500.0,49.281,49.384,49.2725,49.3411,29500.0
2010-10-27 15:30:00,57.54,57.61,57.5,57.61,14700.0,49.3668,49.4269,49.3325,49.4269,14700.0
2010-10-27 15:40:00,57.62,57.64,57.56,57.6,6300.0,49.4355,49.4526,49.384,49.4183,6300.0
2010-10-27 15:50:00,57.62,57.73,57.6,57.7,6400.0,49.4355,49.5298,49.4183,49.5041,6400.0
2010-10-28 09:30:00,58.07,58.07,57.93,58.02,27600.0,49.8215,49.8215,49.7014,49.7787,27600.0
2010-10-28 09:40:00,58.0,58.0,57.89,57.94,4000.0,49.7615,49.7615,49.6671,49.71,4000.0
2010-10-28 09:50:00,57.86,57.91,57.86,57.87,1800.0,49.6414,49.6843,49.6414,49.65,1800.0
2010-10-28 10:00:00,57.9,57.91,57.82,57.91,3300.0,49.6757,49.6843,49.6071,49.6843,3300.0
2010-10-28 10:10:00,57.89,57.89,57.67,57.72,5700.0,49.6671,49.6671,49.4784,49.5213,5700.0
2010-10-28 10:20:00,57.71,57.71,57.6,57.6,7700.0,49.5127,49.5127,49.4183,49.4183,7700.0
2010-10-28 10:30:00,57.5,57.58,57.48,57.51,4700.0,49.3325,49.4011,49.3154,49.3411,4700.0
2010-10-28 10:40:00,57.54,57.57,57.54,57.57,200.0,49.3668,49.3926,49.3668,49.3926,200.0
2010-10-28 10:50:00,57.59,57.63,57.57,57.63,3000.0,49.4097,49.444,49.3926,49.444,3000.0
2010-10-28 11:00:00,57.59,57.62,57.59,57.61,1700.0,49.4097,49.4355,49.4097,49.4269,1700.0
2010-10-28 11:10:00,57.7,57.71,57.64,57.66,4400.0,49.5041,49.5127,49.4526,49.4698,4400.0
2010-10-28 11:20:00,57.66,57.72,57.66,57.72,1500.0,49.4698,49.5213,49.4698,49.5213,1500.0
2010-10-28 11:30:00,57.67,57.69,57.66,57.69,300.0,49.4784,49.4955,49.4698,49.4955,300.0
2010-10-28 11:40:00,57.64,57.68,57.63,57.63,1900.0,49.4526,49.4869,49.444,49.444,1900.0
2010-10-28 11:50:00,57.62,57.62,57.51,57.53,1100.0,49.4355,49.4355,49.3411,49.3583,1100.0
2010-10-28 12:00:00,57.5,57.5,57.4,57.49,14300.0,49.3325,49.3325,49.2467,49.3239,14300.0
2010-10-28 12:10:00,57.48,57.51,57.45,57.51,4500.0,49.3154,49.3411,49.2896,49.3411,4500.0
2010-10-28 12:20:00,57.5,57.51,57.41,57.41,1500.0,49.3325,49.3411,49.2553,49.2553,1500.0
2010-10-28 12:30:00,57.41,57.43,57.37,57.42,6300.0,49.2553,49.2725,49.221,49.2639,6300.0
2010-10-28 12:40:00,57.44,57.48,57.44,57.45,2800.0,49.281,49.3154,49.281,49.2896,2800.0
2010-10-28 12:50:00,57.45,57.49,57.45,57.47,500.0,49.2896,49.3239,49.2896,49.3068,500.0
2010-10-28 13:00:00,57.41,57.54,57.41,57.53,2100.0,49.2553,49.3668,49.2553,49.3583,2100.0
2010-10-28 13:10:00,57.54,57.7,57.53,57.66,2100.0,49.3668,49.5041,49.3583,49.4698,2100.0
2010-10-28 13:20:00,57.63,57.64,57.57,57.57,11600.0,49.444,49.4526,49.3926,49.3926,11600.0
2010-10-28 13:30:00,57.6,57.63,57.57,57.57,1200.0,49.4183,49.444,49.3926,49.3926,1200.0
2010-10-28 13:40:00,57.57,57.6,57.52,57.55,2000.0,49.3926,49.4183,49.3497,49.3754,2000.0
2010-10-28 13:50:00,57.59,57.6,57.59,57.59,700.0,49.4097,49.4183,49.4097,49.4097,700.0
2010-10-28 14:00:00,57.57,57.67,57.57,57.66,2100.0,49.3926,49.4784,49.3926,49.4698,2100.0
2010-10-28 14:10:00,57.65,57.68,57.62,57.62,4300.0,49.4612,49.4869,49.4355,49.4355,4300.0
2010-10-28 14:20:00,57.63,57.68,57.6,57.64,7300.0,49.444,49.4869,49.4183,49.4526,7300.0
2010-10-28 14:30:00,57.67,57.7,57.63,57.68,3700.0,49.4784,49.5041,49.444,49.4869,3700.0
2010-10-28 14:40:00,57.64,57.7,57.63,57.69,9900.0,49.4526,49.5041,49.444,49.4955,9900.0
2010-10-28 14:50:00,57.68,57.72,57.67,57.68,2300.0,49.4869,49.5213,49.4784,49.4869,2300.0
2010-10-28 15:00:00,57.69,57.74,57.64,57.73,6600.0,49.4955,49.5384,49.4526,49.5298,6600.0
2010-10-28 15:10:00,57.73,57.73,57.64,57.68,1600.0,49.5298,49.5298,49.4526,49.4869,1600.0
2010-10-28 15:20:00,57.66,57.67,57.6,57.67,21900.0,49.4698,49.4784,49.4183,49.4784,21900.0
2010-10-28 15:30:00,57.65,57.8,57.64,57.79,11800.0,49.4612,49.5899,49.4526,49.5813,11800.0
2010-10-28 15:40:00,57.79,57.82,57.76,57.8,6300.0,49.5813,49.6071,49.5556,49.5899,6300.0
2010-10-28 15:50:00,57.82,57.82,57.74,57.74,8400.0,49.6071,49.6071,49.5384,49.5384,8400.0
2010-10-29 09:30:00,57.6,57.75,57.6,57.73,7400.0,49.4183,49.547,49.4183,49.5298,7400.0
2010-10-29 09:40:00,57.77,57.84,57.77,57.84,4300.0,49.5642,49.6242,49.5642,49.6242,4300.0
2010-10-29 09:50:00,57.83,57.84,57.7,57.7,53300.0,49.6156,49.6242,49.5041,49.5041,53300.0
2010-10-29 10:00:00,57.69,57.9,57.66,57.87,12000.0,49.4955,49.6757,49.4698,49.65,12000.0
2010-10-29 10:10:00,57.88,57.9,57.85,57.87,10700.0,49.6585,49.6757,49.6328,49.65,10700.0
2010-10-29 10:20:00,57.88,57.91,57.85,57.89,8600.0,49.6585,49.6843,49.6328,49.6671,8600.0
2010-10-29 10:30:00,57.86,57.86,57.81,57.83,13200.0,49.6414,49.6414,49.5985,49.6156,13200.0
2010-10-29 10:40:00,57.8,57.82,57.7,57.75,33600.0,49.5899,49.6071,49.5041,49.547,33600.0
2010-10-29 10:50:00,57.76,57.8,57.71,57.8,6900.0,49.5556,49.5899,49.5127,49.5899,6900.0
2010-10-29 11:00:00,57.81,57.81,57.78,57.78,1900.0,49.5985,49.5985,49.5727,49.5727,1900.0
2010-10-29 11:10:00,57.85,57.85,57.78,57.82,1100.0,49.6328,49.6328,49.5727,49.6071,1100.0
2010-10-29 11:20:00,57.83,57.83,57.79,57.82,13900.0,49.6156,49.6156,49.5813,49.6071,13900.0
2010-10-29 11:30:00,57.77,57.81,57.64,57.71,15600.0,49.5642,49.5985,49.4526,49.5127,15600.0
2010-10-29 11:40:00,57.7,57.77,57.66,57.69,2800.0,49.5041,49.5642,49.4698,49.4955,2800.0
2010-10-29 11:50:00,57.68,57.75,57.67,57.75,3300.0,49.4869,49.547,49.4784,49.547,3300.0
2010-10-29 12:00:00,57.75,57.79,57.74,57.79,2100.0,49.547,49.5813,49.5384,49.5813,2100.0
2010-10-29 12:10:00,57.8,57.84,57.79,57.83,1700.0,49.5899,49.6242,49.5813,49.6156,1700.0
2010-10-29 12:20:00,57.83,57.86,57.83,57.85,4400.0,49.6156,49.6414,49.6156,49.6328,4400.0
2010-10-29 12:30:00,57.84,57.88,57.84,57.87,5500.0,49.6242,49.6585,49.6242,49.65,5500.0
2010-10-29 12:40:00,57.85,57.89,57.83,57.86,2000.0,49.6328,49.6671,49.6156,49.6414,2000.0
2010-10-29 12:50:00,57.86,57.88,57.85,57.86,1900.0,49.6414,49.6585,49.6328,49.6414,1900.0
2010-10-29 13:00:00,57.86,57.86,57.82,57.82,5400.0,49.6414,49.6414,49.6071,49.6071,5400.0
2010-10-29 13:10:00,57.84,57.84,57.79,57.81,7500.0,49.6242,49.6242,49.5813,49.5985,7500.0
2010-10-29 13:20:00,57.83,57.87,57.83,57.85,8900.0,49.6156,49.65,49.6156,49.6328,8900.0
2010-10-29 13:30:00,57.86,57.89,57.85,57.85,7500.0,49.6414,49.6671,49.6328,49.6328,7500.0
2010-10-29 13:40:00,57.85,57.89,57.83,57.87,5500.0,49.6328,49.6671,49.6156,49.65,5500.0
2010-10-29 13:50:00,57.9,57.92,57.9,57.91,1700.0,49.6757,49.6929,49.6757,49.6843,1700.0
2010-10-29 14:00:00,57.91,57.91,57.89,57.91,2800.0,49.6843,49.6843,49.6671,49.6843,2800.0
2010-10-29 14:10:00,57.92,57.92,57.88,57.89,8100.0,49.6929,49.6929,49.6585,49.6671,8100.0
2010-10-29 14:20:00,57.9,57.92,57.88,57.9,4300.0,49.6757,49.6929,49.6585,49.6757,4300.0
2010-10-29 14:30:00,57.89,57.89,57.82,57.82,5700.0,49.6671,49.6671,49.6071,49.6071,5700.0
2010-10-29 14:40:00,57.84,57.85,57.84,57.84,5900.0,49.6242,49.6328,49.6242,49.6242,5900.0
2010-10-29 14:50:00,57.85,57.85,57.8,57.8,10400.0,49.6328,49.6328,49.5899,49.5899,10400.0
2010-10-29 15:00:00,57.78,57.82,57.78,57.8,2800.0,49.5727,49.6071,49.5727,49.5899,2800.0
2010-10-29 15:10:00,57.77,57.81,57.77,57.78,8500.0,49.5642,49.5985,49.5642,49.5727,8500.0
2010-10-29 15:20:00,57.77,57.86,57.77,57.86,5600.0,49.5642,49.6414,49.5642,49.6414,5600.0
2010-10-29 15:30:00,57.86,57.93,57.85,57.92,4500.0,49.6414,49.7014,49.6328,49.6929,4500.0
2010-10-29 15:40:00,57.9,57.91,57.85,57.85,1200.0,49.6757,49.6843,49.6328,49.6328,1200.0
2010-10-29 15:50:00,57.83,57.83,57.8,57.82,5800.0,49.6156,49.6156,49.5899,49.6071,5800.0
2010-11-01 09:30:00,58.11,58.15,58.11,58.15,12400.0,49.8559,49.8902,49.8559,49.8902,12400.0
2010-11-01 09:40:00,58.16,58.29,58.16,58.28,31500.0,49.8988,50.0103,49.8988,50.0017,31500.0
2010-11-01 09:50:00,58.31,58.31,58.22,58.25,2100.0,50.0275,50.0275,49.9502,49.976,2100.0
2010-11-01 10:00:00,58.26,58.41,58.26,58.41,11000.0,49.9846,50.1133,49.9846,50.1133,11000.0
2010-11-01 10:10:00,58.33,58.37,58.33,58.35,3100.0,50.0446,50.0789,50.0446,50.0618,3100.0
2010-11-01 10:20:00,58.34,58.35,58.32,58.35,2200.0,50.0532,50.0618,50.036,50.0618,2200.0
2010-11-01 10:30:00,58.36,58.36,58.24,58.24,2000.0,50.0704,50.0704,49.9674,49.9674,2000.0
2010-11-01 10:40:00,58.25,58.3,58.25,58.3,10500.0,49.976,50.0189,49.976,50.0189,10500.0
2010-11-01 10:50:00,58.34,58.34,58.22,58.22,4500.0,50.0532,50.0532,49.9502,49.9502,4500.0
2010-11-01 11:00:00,58.17,58.17,58.09,58.11,8300.0,49.9073,49.9073,49.8387,49.8559,8300.0
2010-11-01 11:10:00,58.14,58.15,58.01,58.05,2700.0,49.8816,49.8902,49.7701,49.8044,2700.0
2010-11-01 11:20:00,58.07,58.08,57.98,58.02,13100.0,49.8215,49.8301,49.7443,49.7787,13100.0
2010-11-01 11:30:00,57.97,57.99,57.9,57.94,26100.0,49.7358,49.7529,49.6757,49.71,26100.0
2010-11-01 11:40:00,57.95,58.02,57.93,58.02,300.0,49.7186,49.7787,49.7014,49.7787,300.0
2010-11-01 11:50:00,57.98,58.06,57.98,58.06,3100.0,49.7443,49.813,49.7443,49.813,3100.0
2010-11-01 12:00:00,58.09,58.09,58.02,58.02,1300.0,49.8387,49.8387,49.7787,49.7787,1300.0
2010-11-01 12:10:00,57.99,58.05,57.99,58.04,2100.0,49.7529,49.8044,49.7529,49.7958,2100.0
2010-11-01 12:20:00,58.09,58.11,58.08,58.1,1800.0,49.8387,49.8559,49.8301,49.8473,1800.0
2010-11-01 12:30:00,58.08,58.09,58.04,58.04,3100.0,49.8301,49.8387,49.7958,49.7958,3100.0
2010-11-01 12:40:00,58.08,58.1,58.02,58.03,6000.0,49.8301,49.8473,49.7787,49.7872,6000.0
2010-11-01 12:50:00,58.02,58.03,57.96,58.0,5400.0,49.7787,49.7872,49.7272,49.7615,5400.0
2010-11-01 13:00:00,58.06,58.07,57.93,58.0,3500.0,49.813,49.8215,49.7014,49.7615,3500.0
2010-11-01 13:10:00,58.02,58.04,57.99,58.04,700.0,49.7787,49.7958,49.7529,49.7958,700.0
2010-11-01 13:20:00,58.03,58.03,57.96,57.97,12100.0,49.7872,49.7872,49.7272,49.7358,12100.0
2010-11-01 13:30:00,58.03,58.06,58.0,58.06,1300.0,49.7872,49.813,49.7615,49.813,1300.0
2010-11-01 13:40:00,58.07,58.1,58.07,58.1,1700.0,49.8215,49.8473,49.8215,49.8473,1700.0
2010-11-01 13:50:00,58.1,58.1,58.07,58.07,500.0,49.8473,49.8473,49.8215,49.8215,500.0
2010-11-01 14:00:00,58.07,58.08,58.03,58.05,3700.0,49.8215,49.8301,49.7872,49.8044,3700.0
2010-11-01 14:10:00,58.05,58.06,58.02,58.02,5200.0,49.8044,49.813,49.7787,49.7787,5200.0
2010-11-01 14:20:00,58.03,58.05,57.99,58.01,3400.0,49.7872,49.8044,49.7529,49.7701,3400.0
2010-11-01 14:30:00,58.0,58.0,57.91,57.91,1700.0,49.7615,49.7615,49.6843,49.6843,1700.0
2010-11-01 14:40:00,57.87,57.89,57.84,57.84,56700.0,49.65,49.6671,49.6242,49.6242,56700.0
2010-11-01 14:50:00,57.9,57.9,57.84,57.9,7900.0,49.6757,49.6757,49.6242,49.6757,7900.0
2010-11-01 15:00:00,57.89,57.89,57.66,57.71,35100.0,49.6671,49.6671,49.4698,49.5127,35100.0
2010-11-01 15:10:00,57.7,57.7,57.6,57.66,8600.0,49.5041,49.5041,49.4183,49.4698,8600.0
2010-11-01 15:20:00,57.64,57.78,57.63,57.75,21700.0,49.4526,49.5727,49.444,49.547,21700.0
2010-11-01 15:30:00,57.76,57.79,57.75,57.76,11900.0,49.5556,49.5813,49.547,49.5556,11900.0
2010-11-01 15:40:00,57.77,57.86,57.77,57.85,55000.0,49.5642,49.6414,49.5642,49.6328,55000.0
2010-11-01 15:50:00,57.85,57.94,57.84,57.91,6000.0,49.6328,49.71,49.6242,49.6843,6000.0
2010-11-02 09:30:00,58.41,58.45,58.34,58.34,25600.0,50.1133,50.1476,50.0532,50.0532,25600.0
2010-11-02 09:40:00,58.37,58.41,58.33,58.41,4200.0,50.0789,50.1133,50.0446,50.1133,4200.0
2010-11-02 09:50:00,58.36,58.41,58.35,58.37,1000.0,50.0704,50.1133,50.0618,50.0789,1000.0
2010-11-02 10:00:00,58.38,58.39,58.37,58.38,1600.0,50.0875,50.0961,50.0789,50.0875,1600.0
2010-11-02 10:10:00,58.39,58.39,58.29,58.33,4100.0,50.0961,50.0961,50.0103,50.0446,4100.0
2010-11-02 10:20:00,58.36,58.36,58.3,58.33,900.0,50.0704,50.0704,50.0189,50.0446,900.0
2010-11-02 10:30:00,58.33,58.34,58.24,58.26,2000.0,50.0446,50.0532,49.9674,49.9846,2000.0
2010-11-02 10:40:00,58.32,58.37,58.31,58.35,5600.0,50.036,50.0789,50.0275,50.0618,5600.0
2010-11-02 10:50:00,58.35,58.36,58.33,58.35,3000.0,50.0618,50.0704,50.0446,50.0618,3000.0
2010-11-02 11:00:00,58.4,58.43,58.39,58.41,2400.0,50.1047,50.1304,50.0961,50.1133,2400.0
2010-11-02 11:10:00,58.4,58.43,58.39,58.43,10900.0,50.1047,50.1304,50.0961,50.1304,10900.0
2010-11-02 11:20:00,58.42,58.44,58.41,58.41,25900.0,50.1218,50.139,50.1133,50.1133,25900.0
2010-11-02 11:30:00,58.4,58.44,58.4,58.42,9600.0,50.1047,50.139,50.1047,50.1218,9600.0
2010-11-02 11:40:00,58.42,58.42,58.38,58.39,26600.0,50.1218,50.1218,50.0875,50.0961,26600.0
2010-11-02 11:50:00,58.39,58.42,58.39,58.41,18500.0,50.0961,50.1218,50.0961,50.1133,18500.0
2010-11-02 12:00:00,58.42,58.47,58.41,58.46,25200.0,50.1218,50.1647,50.1133,50.1562,25200.0
2010-11-02 12:10:00,58.45,58.46,58.42,58.46,15200.0,50.1476,50.1562,50.1218,50.1562,15200.0
2010-11-02 12:20:00,58.46,58.46,58.4,58.41,17400.0,50.1562,50.1562,50.1047,50.1133,17400.0
2010-11-02 12:30:00,58.42,58.44,58.4,58.44,15000.0,50.1218,50.139,50.1047,50.139,15000.0
2010-11-02 12:40:00,58.45,58.5,58.45,58.49,3700.0,50.1476,50.1905,50.1476,50.1819,3700.0
2010-11-02 12:50:00,58.51,58.52,58.5,58.52,6000.0,50.199,50.2076,50.1905,50.2076,6000.0
2010-11-02 13:00:00,58.52,58.54,58.49,58.54,11300.0,50.2076,50.2248,50.1819,50.2248,11300.0
2010-11-02 13:10:00,58.53,58.53,58.51,58.51,8800.0,50.2162,50.2162,50.199,50.199,8800.0
2010-11-02 13:20:00,58.5,58.53,58.5,58.52,5700.0,50.1905,50.2162,50.1905,50.2076,5700.0
2010-11-02 13:30:00,58.53,58.53,58.52,58.52,20700.0,50.2162,50.2162,50.2076,50.2076,20700.0
2010-11-02 13:40:00,58.54,58.59,58.54,58.56,7900.0,50.2248,50.2677,50.2248,50.2419,7900.0
2010-11-02 13:50:00,58.6,58.63,58.6,58.61,26400.0,50.2763,50.302,50.2763,50.2848,26400.0
2010-11-02 14:00:00,58.6,58.61,58.58,58.58,13500.0,50.2763,50.2848,50.2591,50.2591,13500.0
2010-11-02 14:10:00,58.58,58.59,58.5,58.52,35400.0,50.2591,50.2677,50.1905,50.2076,35400.0
2010-11-02 14:20:00,58.53,58.56,58.51,58.56,24500.0,50.2162,50.2419,50.199,50.2419,24500.0
2010-11-02 14:30:00,58.54,58.55,58.49,58.49,11700.0,50.2248,50.2334,50.1819,50.1819,11700.0
2010-11-02 14:40:00,58.51,58.51,58.46,58.48,6400.0,50.199,50.199,50.1562,50.1733,6400.0
2010-11-02 14:50:00,58.49,58.52,58.49,58.51,17300.0,50.1819,50.2076,50.1819,50.199,17300.0
2010-11-02 15:00:00,58.52,58.56,58.52,58.55,12400.0,50.2076,50.2419,50.2076,50.2334,12400.0
2010-11-02 15:10:00,58.52,58.57,58.52,58.56,5700.0,50.2076,50.2505,50.2076,50.2419,5700.0
2010-11-02 15:20:00,58.56,58.57,58.52,58.54,18500.0,50.2419,50.2505,50.2076,50.2248,18500.0
2010-11-02 15:30:00,58.53,58.53,58.49,58.5,3400.0,50.2162,50.2162,50.1819,50.1905,3400.0
2010-11-02 15:40:00,58.48,58.5,58.45,58.49,6700.0,50.1733,50.1905,50.1476,50.1819,6700.0
2010-11-02 15:50:00,58.52,58.54,58.47,58.51,14800.0,50.2076,50.2248,50.1647,50.199,14800.0
2010-11-03 09:30:00,58.6,58.6,58.51,58.53,9300.0,50.2763,50.2763,50.199,50.2162,9300.0
2010-11-03 09:40:00,58.53,58.56,58.45,58.47,4400.0,50.2162,50.2419,50.1476,50.1647,4400.0
2010-11-03 09:50:00,58.49,58.5,58.47,58.49,9000.0,50.1819,50.1905,50.1647,50.1819,9000.0
2010-11-03 10:00:00,58.5,58.53,58.45,58.51,9300.0,50.1905,50.2162,50.1476,50.199,9300.0
2010-11-03 10:10:00,58.53,58.56,58.49,58.5,5100.0,50.2162,50.2419,50.1819,50.1905,5100.0
2010-11-03 10:20:00,58.5,58.53,58.48,58.5,6000.0,50.1905,50.2162,50.1733,50.1905,6000.0
2010-11-03 10:30:00,58.49,58.55,58.49,58.51,5500.0,50.1819,50.2334,50.1819,50.199,5500.0
2010-11-03 10:40:00,58.51,58.51,58.36,58.37,4700.0,50.199,50.199,50.0704,50.0789,4700.0
2010-11-03 10:50:00,58.38,58.42,58.36,58.38,3400.0,50.0875,50.1218,50.0704,50.0875,3400.0
2010-11-03 11:00:00,58.37,58.4,58.33,58.34,7100.0,50.0789,50.1047,50.0446,50.0532,7100.0
2010-11-03 11:10:00,58.33,58.33,58.22,58.23,16200.0,50.0446,50.0446,49.9502,49.9588,16200.0
2010-11-03 11:20:00,58.24,58.27,58.19,58.24,5800.0,49.9674,49.9931,49.9245,49.9674,5800.0
2010-11-03 11:30:00,58.23,58.31,58.23,58.31,4200.0,49.9588,50.0275,49.9588,50.0275,4200.0
2010-11-03 11:40:00,58.32,58.34,58.27,58.29,4700.0,50.036,50.0532,49.9931,50.0103,4700.0
2010-11-03 11:50:00,58.3,58.3,58.28,58.28,1400.0,50.0189,50.0189,50.0017,50.0017,1400.0
2010-11-03 12:00:00,58.25,58.25,58.16,58.2,6600.0,49.976,49.976,49.8988,49.9331,6600.0
2010-11-03 12:10:00,58.21,58.24,58.2,58.2,5400.0,49.9417,49.9674,49.9331,49.9331,5400.0
2010-11-03 12:20:00,58.23,58.24,58.19,58.22,3100.0,49.9588,49.9674,49.9245,49.9502,3100.0
2010-11-03 12:30:00,58.22,58.26,58.22,58.24,6700.0,49.9502,49.9846,49.9502,49.9674,6700.0
2010-11-03 12:40:00,58.24,58.25,58.22,58.24,1900.0,49.9674,49.976,49.9502,49.9674,1900.0
2010-11-03 12:50:00,58.25,58.26,58.24,58.25,5500.0,49.976,49.9846,49.9674,49.976,5500.0
2010-11-03 13:00:00,58.27,58.33,58.27,58.3,8900.0,49.9931,50.0446,49.9931,50.0189,8900.0
2010-11-03 13:10:00,58.32,58.33,58.26,58.26,7500.0,50.036,50.0446,49.9846,49.9846,7500.0
2010-11-03 13:20:00,58.26,58.3,58.26,58.27,4900.0,49.9846,50.0189,49.9846,49.9931,4900.0
2010-11-03 13:30:00,58.28,58.31,58.25,58.26,12000.0,50.0017,50.0275,49.976,49.9846,12000.0
2010-11-03 13:40:00,58.25,58.27,58.24,58.26,4300.0,49.976,49.9931,49.9674,49.9846,4300.0
2010-11-03 13:50:00,58.29,58.3,58.29,58.3,2200.0,50.0103,50.0189,50.0103,50.0189,2200.0
2010-11-03 14:00:00,58.3,58.4,58.3,58.32,3200.0,50.0189,50.1047,50.0189,50.036,3200.0
2010-11-03 14:10:00,58.32,58.46,58.16,58.42,32400.0,50.036,50.1562,49.8988,50.1218,32400.0
2010-11-03 14:20:00,58.49,58.61,58.07,58.11,16600.0,50.1819,50.2848,49.8215,49.8559,16600.0
2010-11-03 14:30:00,58.1,58.33,57.95,58.33,13500.0,49.8473,50.0446,49.7186,50.0446,13500.0
2010-11-03 14:40:00,58.24,58.44,58.24,58.42,4700.0,49.9674,50.139,49.9674,50.1218,4700.0
2010-11-03 14:50:00,58.42,58.61,58.42,58.61,4900.0,50.1218,50.2848,50.1218,50.2848,4900.0
2010-11-03 15:00:00,58.58,58.67,58.55,58.64,11600.0,50.2591,50.3363,50.2334,50.3106,11600.0
2010-11-03 15:10:00,58.69,58.69,58.62,58.64,17700.0,50.3535,50.3535,50.2934,50.3106,17700.0
2010-11-03 15:20:00,58.63,58.63,58.56,58.58,13800.0,50.302,50.302,50.2419,50.2591,13800.0
2010-11-03 15:30:00,58.57,58.6,58.49,58.52,21000.0,50.2505,50.2763,50.1819,50.2076,21000.0
2010-11-03 15:40:00,58.52,58.59,58.47,58.57,10100.0,50.2076,50.2677,50.1647,50.2505,10100.0
2010-11-03 15:50:00,58.58,58.68,58.52,58.68,54800.0,50.2591,50.3449,50.2076,50.3449,54800.0
2010-11-04 09:30:00,59.36,59.36,59.28,59.35,15000.0,50.9283,50.9283,50.8597,50.9197,15000.0
2010-11-04 09:40:00,59.4,59.45,59.38,59.4,9600.0,50.9626,51.0055,50.9455,50.9626,9600.0
2010-11-04 09:50:00,59.39,59.45,59.38,59.38,8000.0,50.9541,51.0055,50.9455,50.9455,8000.0
2010-11-04 10:00:00,59.39,59.39,59.24,59.26,4500.0,50.9541,50.9541,50.8254,50.8425,4500.0
2010-11-04 10:10:00,59.27,59.31,59.26,59.3,2100.0,50.8511,50.8854,50.8425,50.8768,2100.0
2010-11-04 10:20:00,59.36,59.46,59.36,59.45,5100.0,50.9283,51.0141,50.9283,51.0055,5100.0
2010-11-04 10:30:00,59.46,59.46,59.42,59.46,5300.0,51.0141,51.0141,50.9798,51.0141,5300.0
2010-11-04 10:40:00,59.46,59.46,59.41,59.43,2200.0,51.0141,51.0141,50.9712,50.9884,2200.0
2010-11-04 10:50:00,59.43,59.58,59.43,59.57,4100.0,50.9884,51.1171,50.9884,51.1085,4100.0
2010-11-04 11:00:00,59.58,59.66,59.58,59.59,10600.0,51.1171,51.1857,51.1171,51.1256,10600.0
2010-11-04 11:10:00,59.61,59.62,59.56,59.56,3900.0,51.1428,51.1514,51.0999,51.0999,3900.0
2010-11-04 11:20:00,59.57,59.58,59.51,59.54,42100.0,51.1085,51.1171,51.057,51.0827,42100.0
2010-11-04 11:30:00,59.57,59.58,59.54,59.54,1100.0,51.1085,51.1171,51.0827,51.0827,1100.0
2010-11-04 11:40:00,59.56,59.57,59.52,59.53,2400.0,51.0999,51.1085,51.0656,51.0742,2400.0
2010-11-04 11:50:00,59.51,59.54,59.49,59.51,9900.0,51.057,51.0827,51.0398,51.057,9900.0
2010-11-04 12:00:00,59.5,59.5,59.47,59.5,4000.0,51.0484,51.0484,51.0227,51.0484,4000.0
2010-11-04 12:10:00,59.51,59.54,59.51,59.54,3100.0,51.057,51.0827,51.057,51.0827,3100.0
2010-11-04 12:20:00,59.53,59.58,59.52,59.55,11100.0,51.0742,51.1171,51.0656,51.0913,11100.0
2010-11-04 12:30:00,59.55,59.61,59.55,59.6,2600.0,51.0913,51.1428,51.0913,51.1342,2600.0
2010-11-04 12:40:00,59.59,59.59,59.55,59.55,1900.0,51.1256,51.1256,51.0913,51.0913,1900.0
2010-11-04 12:50:00,59.54,59.55,59.54,59.55,1300.0,51.0827,51.0913,51.0827,51.0913,1300.0
2010-11-04 13:00:00,59.58,59.62,59.57,59.61,1200.0,51.1171,51.1514,51.1085,51.1428,1200.0
2010-11-04 13:10:00,59.61,59.61,59.57,59.57,9000.0,51.1428,51.1428,51.1085,51.1085,9000.0
2010-11-04 13:20:00,59.57,59.61,59.57,59.61,2200.0,51.1085,51.1428,51.1085,51.1428,2200.0
2010-11-04 13:30:00,59.62,59.63,59.52,59.52,11000.0,51.1514,51.16,51.0656,51.0656,11000.0
2010-11-04 13:40:00,59.55,59.56,59.51,59.53,7300.0,51.0913,51.0999,51.057,51.0742,7300.0
2010-11-04 13:50:00,59.56,59.56,59.53,59.53,1800.0,51.0999,51.0999,51.0742,51.0742,1800.0
2010-11-04 14:00:00,59.51,59.52,59.48,59.49,700.0,51.057,51.0656,51.0313,51.0398,700.0
2010-11-04 14:10:00,59.51,59.54,59.51,59.54,3500.0,51.057,51.0827,51.057,51.0827,3500.0
2010-11-04 14:20:00,59.54,59.56,59.51,59.52,5200.0,51.0827,51.0999,51.057,51.0656,5200.0
2010-11-04 14:30:00,59.54,59.61,59.53,59.61,7600.0,51.0827,51.1428,51.0742,51.1428,7600.0
2010-11-04 14:40:00,59.63,59.63,59.55,59.57,7200.0,51.16,51.16,51.0913,51.1085,7200.0
2010-11-04 14:50:00,59.55,59.57,59.54,59.55,2400.0,51.0913,51.1085,51.0827,51.0913,2400.0
2010-11-04 15:00:00,59.56,59.62,59.54,59.6,13300.0,51.0999,51.1514,51.0827,51.1342,13300.0
2010-11-04 15:10:00,59.6,59.62,59.55,59.55,4600.0,51.1342,51.1514,51.0913,51.0913,4600.0
2010-11-04 15:20:00,59.56,59.67,59.53,59.67,15000.0,51.0999,51.1943,51.0742,51.1943,15000.0
2010-11-04 15:30:00,59.66,59.66,59.62,59.62,9300.0,51.1857,51.1857,51.1514,51.1514,9300.0
2010-11-04 15:40:00,59.62,59.62,59.54,59.57,5100.0,51.1514,51.1514,51.0827,51.1085,5100.0
2010-11-04 15:50:00,59.58,59.68,59.58,59.68,5400.0,51.1171,51.2029,51.1171,51.2029,5400.0
2010-11-05 09:30:00,59.79,59.79,59.64,59.75,18300.0,51.2972,51.2972,51.1685,51.2629,18300.0
2010-11-05 09:40:00,59.78,59.78,59.67,59.67,9400.0,51.2887,51.2887,51.1943,51.1943,9400.0
2010-11-05 09:50:00,59.65,59.74,59.64,59.69,12100.0,51.1771,51.2543,51.1685,51.2114,12100.0
2010-11-05 10:00:00,59.69,59.73,59.64,59.71,13700.0,51.2114,51.2458,51.1685,51.2286,13700.0
2010-11-05 10:10:00,59.72,59.73,59.67,59.67,8000.0,51.2372,51.2458,51.1943,51.1943,8000.0
2010-11-05 10:20:00,59.67,59.75,59.67,59.74,15500.0,51.1943,51.2629,51.1943,51.2543,15500.0
2010-11-05 10:30:00,59.75,59.83,59.75,59.83,29000.0,51.2629,51.3316,51.2629,51.3316,29000.0
2010-11-05 10:40:00,59.8,59.85,59.78,59.84,16700.0,51.3058,51.3487,51.2887,51.3401,16700.0
2010-11-05 10:50:00,59.83,59.89,59.83,59.83,6200.0,51.3316,51.383,51.3316,51.3316,6200.0
2010-11-05 11:00:00,59.78,59.8,59.77,59.8,2100.0,51.2887,51.3058,51.2801,51.3058,2100.0
2010-11-05 11:10:00,59.79,59.79,59.75,59.78,6700.0,51.2972,51.2972,51.2629,51.2887,6700.0
2010-11-05 11:20:00,59.77,59.79,59.77,59.79,1500.0,51.2801,51.2972,51.2801,51.2972,1500.0
2010-11-05 11:30:00,59.79,59.8,59.74,59.74,2800.0,51.2972,51.3058,51.2543,51.2543,2800.0
2010-11-05 11:40:00,59.72,59.72,59.67,59.72,3300.0,51.2372,51.2372,51.1943,51.2372,3300.0
2010-11-05 11:50:00,59.68,59.7,59.6,59.61,7000.0,51.2029,51.22,51.1342,51.1428,7000.0
2010-11-05 12:00:00,59.61,59.64,59.58,59.62,12200.0,51.1428,51.1685,51.1171,51.1514,12200.0
2010-11-05 12:10:00,59.65,59.65,59.63,59.65,1400.0,51.1771,51.1771,51.16,51.1771,1400.0
2010-11-05 12:20:00,59.6,59.63,59.59,59.61,1700.0,51.1342,51.16,51.1256,51.1428,1700.0
2010-11-05 12:30:00,59.61,59.71,59.59,59.71,1800.0,51.1428,51.2286,51.1256,51.2286,1800.0
2010-11-05 12:40:00,59.7,59.72,59.67,59.69,22400.0,51.22,51.2372,51.1943,51.2114,22400.0
2010-11-05 12:50:00,59.66,59.69,59.66,59.69,1800.0,51.1857,51.2114,51.1857,51.2114,1800.0
2010-11-05 13:00:00,59.71,59.77,59.7,59.77,600.0,51.2286,51.2801,51.22,51.2801,600.0
2010-11-05 13:10:00,59.75,59.76,59.73,59.75,2400.0,51.2629,51.2715,51.2458,51.2629,2400.0
2010-11-05 13:20:00,59.75,59.76,59.73,59.76,3400.0,51.2629,51.2715,51.2458,51.2715,3400.0
2010-11-05 13:30:00,59.76,59.76,59.72,59.73,8600.0,51.2715,51.2715,51.2372,51.2458,8600.0
2010-11-05 13:40:00,59.74,59.74,59.71,59.73,900.0,51.2543,51.2543,51.2286,51.2458,900.0
2010-11-05 13:50:00,59.72,59.74,59.72,59.74,2800.0,51.2372,51.2543,51.2372,51.2543,2800.0
2010-11-05 14:00:00,59.75,59.75,59.68,59.7,12000.0,51.2629,51.2629,51.2029,51.22,12000.0
2010-11-05 14:10:00,59.69,59.69,59.59,59.61,17500.0,51.2114,51.2114,51.1256,51.1428,17500.0
2010-11-05 14:20:00,59.61,59.64,59.58,59.61,14800.0,51.1428,51.1685,51.1171,51.1428,14800.0
2010-11-05 14:30:00,59.65,59.66,59.63,59.64,9800.0,51.1771,51.1857,51.16,51.1685,9800.0
2010-11-05 14:40:00,59.66,59.66,59.63,59.66,4100.0,51.1857,51.1857,51.16,51.1857,4100.0
2010-11-05 14:50:00,59.64,59.68,59.62,59.62,2300.0,51.1685,51.2029,51.1514,51.1514,2300.0
2010-11-05 15:00:00,59.64,59.67,59.62,59.67,20100.0,51.1685,51.1943,51.1514,51.1943,20100.0
2010-11-05 15:10:00,59.66,59.67,59.59,59.63,3600.0,51.1857,51.1943,51.1256,51.16,3600.0
2010-11-05 15:20:00,59.62,59.65,59.6,59.64,6500.0,51.1514,51.1771,51.1342,51.1685,6500.0
2010-11-05 15:30:00,59.67,59.69,59.62,59.62,4500.0,51.1943,51.2114,51.1514,51.1514,4500.0
2010-11-05 15:40:00,59.62,59.76,59.58,59.74,20200.0,51.1514,51.2715,51.1171,51.2543,20200.0
2010-11-05 15:50:00,59.76,59.81,59.76,59.81,13000.0,51.2715,51.3144,51.2715,51.3144,13000.0
2010-11-08 09:30:00,59.66,59.68,59.55,59.66,12300.0,51.1857,51.2029,51.0913,51.1857,12300.0
2010-11-08 09:40:00,59.67,59.69,59.55,59.55,3500.0,51.1943,51.2114,51.0913,51.0913,3500.0
2010-11-08 09:50:00,59.55,59.55,59.5,59.5,4400.0,51.0913,51.0913,51.0484,51.0484,4400.0
2010-11-08 10:00:00,59.52,59.61,59.52,59.6,2700.0,51.0656,51.1428,51.0656,51.1342,2700.0
2010-11-08 10:10:00,59.59,59.69,59.54,59.69,6300.0,51.1256,51.2114,51.0827,51.2114,6300.0
2010-11-08 10:20:00,59.66,59.71,59.66,59.69,20400.0,51.1857,51.2286,51.1857,51.2114,20400.0
2010-11-08 10:30:00,59.69,59.7,59.64,59.66,36600.0,51.2114,51.22,51.1685,51.1857,36600.0
2010-11-08 10:40:00,59.67,59.72,59.66,59.72,12500.0,51.1943,51.2372,51.1857,51.2372,12500.0
2010-11-08 10:50:00,59.7,59.7,59.6,59.6,4900.0,51.22,51.22,51.1342,51.1342,4900.0
2010-11-08 11:00:00,59.59,59.61,59.55,59.61,4500.0,51.1256,51.1428,51.0913,51.1428,4500.0
2010-11-08 11:10:00,59.6,59.62,59.6,59.62,3600.0,51.1342,51.1514,51.1342,51.1514,3600.0
2010-11-08 11:20:00,59.6,59.65,59.6,59.65,400.0,51.1342,51.1771,51.1342,51.1771,400.0
2010-11-08 11:30:00,59.69,59.7,59.66,59.68,9900.0,51.2114,51.22,51.1857,51.2029,9900.0
2010-11-08 11:40:00,59.67,59.67,59.65,59.65,1000.0,51.1943,51.1943,51.1771,51.1771,1000.0
2010-11-08 11:50:00,59.69,59.75,59.69,59.72,1100.0,51.2114,51.2629,51.2114,51.2372,1100.0
2010-11-08 12:00:00,59.73,59.73,59.71,59.71,3100.0,51.2458,51.2458,51.2286,51.2286,3100.0
2010-11-08 12:10:00,59.72,59.76,59.71,59.76,4400.0,51.2372,51.2715,51.2286,51.2715,4400.0
2010-11-08 12:20:00,59.76,59.82,59.76,59.79,4200.0,51.2715,51.323,51.2715,51.2972,4200.0
2010-11-08 12:30:00,59.8,59.8,59.75,59.75,14600.0,51.3058,51.3058,51.2629,51.2629,14600.0
2010-11-08 12:40:00,59.77,59.77,59.76,59.77,700.0,51.2801,51.2801,51.2715,51.2801,700.0
2010-11-08 12:50:00,59.75,59.79,59.75,59.77,4300.0,51.2629,51.2972,51.2629,51.2801,4300.0
2010-11-08 13:00:00,59.79,59.79,59.76,59.77,1000.0,51.2972,51.2972,51.2715,51.2801,1000.0
2010-11-08 13:10:00,59.76,59.82,59.76,59.78,15300.0,51.2715,51.323,51.2715,51.2887,15300.0
2010-11-08 13:20:00,59.79,59.84,59.78,59.79,5800.0,51.2972,51.3401,51.2887,51.2972,5800.0
2010-11-08 13:30:00,59.8,59.8,59.76,59.76,12200.0,51.3058,51.3058,51.2715,51.2715,12200.0
2010-11-08 13:40:00,59.75,59.76,59.71,59.76,6300.0,51.2629,51.2715,51.2286,51.2715,6300.0
2010-11-08 13:50:00,59.75,59.78,59.74,59.77,4800.0,51.2629,51.2887,51.2543,51.2801,4800.0
2010-11-08 14:00:00,59.76,59.83,59.76,59.83,1900.0,51.2715,51.3316,51.2715,51.3316,1900.0
2010-11-08 14:10:00,59.81,59.83,59.79,59.83,6300.0,51.3144,51.3316,51.2972,51.3316,6300.0
2010-11-08 14:20:00,59.82,59.86,59.81,59.81,5200.0,51.323,51.3573,51.3144,51.3144,5200.0
2010-11-08 14:30:00,59.78,59.79,59.72,59.72,4800.0,51.2887,51.2972,51.2372,51.2372,4800.0
2010-11-08 14:40:00,59.75,59.77,59.74,59.75,2400.0,51.2629,51.2801,51.2543,51.2629,2400.0
2010-11-08 14:50:00,59.74,59.76,59.71,59.73,7400.0,51.2543,51.2715,51.2286,51.2458,7400.0
2010-11-08 15:00:00,59.77,59.77,59.77,59.77,500.0,51.2801,51.2801,51.2801,51.2801,500.0
2010-11-08 15:10:00,59.71,59.75,59.7,59.75,5300.0,51.2286,51.2629,51.22,51.2629,5300.0
2010-11-08 15:20:00,59.77,59.82,59.77,59.79,18400.0,51.2801,51.323,51.2801,51.2972,18400.0
2010-11-08 15:30:00,59.84,59.84,59.78,59.78,9400.0,51.3401,51.3401,51.2887,51.2887,9400.0
2010-11-08 15:40:00,59.81,59.85,59.77,59.79,11900.0,51.3144,51.3487,51.2801,51.2972,11900.0
2010-11-08 15:50:00,59.78,59.81,59.71,59.81,36400.0,51.2887,51.3144,51.2286,51.3144,36400.0
2010-11-09 09:30:00,59.98,60.0,59.86,59.89,8500.0,51.4602,51.4774,51.3573,51.383,8500.0
2010-11-09 09:40:00,59.89,59.9,59.85,59.89,5700.0,51.383,51.3916,51.3487,51.383,5700.0
2010-11-09 09:50:00,59.91,59.93,59.86,59.93,5400.0,51.4002,51.4173,51.3573,51.4173,5400.0
2010-11-09 10:00:00,59.93,60.03,59.93,60.0,17400.0,51.4173,51.5031,51.4173,51.4774,17400.0
2010-11-09 10:10:00,60.0,60.08,60.0,60.07,3200.0,51.4774,51.546,51.4774,51.5375,3200.0
2010-11-09 10:20:00,60.08,60.14,60.06,60.06,3900.0,51.546,51.5975,51.5289,51.5289,3900.0
2010-11-09 10:30:00,60.06,60.07,60.0,60.0,1900.0,51.5289,51.5375,51.4774,51.4774,1900.0
2010-11-09 10:40:00,60.02,60.02,59.94,59.97,4100.0,51.4946,51.4946,51.4259,51.4517,4100.0
2010-11-09 10:50:00,59.98,59.98,59.97,59.97,700.0,51.4602,51.4602,51.4517,51.4517,700.0
2010-11-09 11:00:00,59.99,59.99,59.94,59.94,1400.0,51.4688,51.4688,51.4259,51.4259,1400.0
2010-11-09 11:10:00,59.89,59.94,59.87,59.93,5000.0,51.383,51.4259,51.3659,51.4173,5000.0
2010-11-09 11:20:00,59.91,59.94,59.87,59.93,6200.0,51.4002,51.4259,51.3659,51.4173,6200.0
2010-11-09 11:30:00,59.91,59.91,59.86,59.9,3200.0,51.4002,51.4002,51.3573,51.3916,3200.0
2010-11-09 11:40:00,59.91,59.92,59.9,59.91,4500.0,51.4002,51.4088,51.3916,51.4002,4500.0
2010-11-09 11:50:00,59.88,59.88,59.75,59.75,12900.0,51.3744,51.3744,51.2629,51.2629,12900.0
2010-11-09 12:00:00,59.74,59.78,59.74,59.78,1600.0,51.2543,51.2887,51.2543,51.2887,1600.0
2010-11-09 12:10:00,59.79,59.81,59.78,59.81,2300.0,51.2972,51.3144,51.2887,51.3144,2300.0
2010-11-09 12:20:00,59.79,59.8,59.76,59.8,1800.0,51.2972,51.3058,51.2715,51.3058,1800.0
2010-11-09 12:30:00,59.83,59.83,59.75,59.75,900.0,51.3316,51.3316,51.2629,51.2629,900.0
2010-11-09 12:40:00,59.76,59.78,59.74,59.74,6100.0,51.2715,51.2887,51.2543,51.2543,6100.0
2010-11-09 12:50:00,59.75,59.79,59.74,59.79,2900.0,51.2629,51.2972,51.2543,51.2972,2900.0
2010-11-09 13:00:00,59.79,59.84,59.79,59.84,10100.0,51.2972,51.3401,51.2972,51.3401,10100.0
2010-11-09 13:10:00,59.83,59.87,59.8,59.8,3900.0,51.3316,51.3659,51.3058,51.3058,3900.0
2010-11-09 13:20:00,59.8,59.8,59.69,59.69,6400.0,51.3058,51.3058,51.2114,51.2114,6400.0
2010-11-09 13:30:00,59.7,59.74,59.64,59.64,3400.0,51.22,51.2543,51.1685,51.1685,3400.0
2010-11-09 13:40:00,59.62,59.62,59.51,59.55,3500.0,51.1514,51.1514,51.057,51.0913,3500.0
2010-11-09 13:50:00,59.54,59.61,59.54,59.61,6800.0,51.0827,51.1428,51.0827,51.1428,6800.0
2010-11-09 14:00:00,59.6,59.64,59.6,59.62,13800.0,51.1342,51.1685,51.1342,51.1514,13800.0
2010-11-09 14:10:00,59.6,59.7,59.6,59.64,5000.0,51.1342,51.22,51.1342,51.1685,5000.0
2010-11-09 14:20:00,59.63,59.66,59.61,59.66,5500.0,51.16,51.1857,51.1428,51.1857,5500.0
2010-11-09 14:30:00,59.66,59.72,59.66,59.72,2200.0,51.1857,51.2372,51.1857,51.2372,2200.0
2010-11-09 14:40:00,59.68,59.73,59.68,59.72,5900.0,51.2029,51.2458,51.2029,51.2372,5900.0
2010-11-09 14:50:00,59.71,59.72,59.66,59.68,6000.0,51.2286,51.2372,51.1857,51.2029,6000.0
2010-11-09 15:00:00,59.64,59.64,59.57,59.58,9800.0,51.1685,51.1685,51.1085,51.1171,9800.0
2010-11-09 15:10:00,59.56,59.58,59.52,59.56,12200.0,51.0999,51.1171,51.0656,51.0999,12200.0
2010-11-09 15:20:00,59.53,59.55,59.5,59.51,5100.0,51.0742,51.0913,51.0484,51.057,5100.0
2010-11-09 15:30:00,59.5,59.54,59.38,59.39,18200.0,51.0484,51.0827,50.9455,50.9541,18200.0
2010-11-09 15:40:00,59.39,59.43,59.2,59.2,14900.0,50.9541,50.9884,50.791,50.791,14900.0
2010-11-09 15:50:00,59.22,59.42,59.22,59.42,7800.0,50.8082,50.9798,50.8082,50.9798,7800.0
2010-11-10 09:30:00,59.38,59.52,59.31,59.32,13800.0,50.9455,51.0656,50.8854,50.894,13800.0
2010-11-10 09:40:00,59.28,59.32,59.23,59.27,3600.0,50.8597,50.894,50.8168,50.8511,3600.0
2010-11-10 09:50:00,59.2,59.23,59.08,59.16,8800.0,50.791,50.8168,50.6881,50.7567,8800.0
2010-11-10 10:00:00,59.16,59.18,59.0,59.05,9700.0,50.7567,50.7739,50.6194,50.6623,9700.0
2010-11-10 10:10:00,59.05,59.15,59.05,59.14,5300.0,50.6623,50.7481,50.6623,50.7396,5300.0
2010-11-10 10:20:00,59.08,59.14,59.05,59.07,4700.0,50.6881,50.7396,50.6623,50.6795,4700.0
2010-11-10 10:30:00,59.07,59.16,59.07,59.15,6100.0,50.6795,50.7567,50.6795,50.7481,6100.0
2010-11-10 10:40:00,59.23,59.24,59.17,59.17,3900.0,50.8168,50.8254,50.7653,50.7653,3900.0
2010-11-10 10:50:00,59.13,59.18,59.11,59.17,1600.0,50.731,50.7739,50.7138,50.7653,1600.0
2010-11-10 11:00:00,59.22,59.25,59.17,59.17,1000.0,50.8082,50.8339,50.7653,50.7653,1000.0
2010-11-10 11:10:00,59.16,59.23,59.16,59.17,3500.0,50.7567,50.8168,50.7567,50.7653,3500.0
2010-11-10 11:20:00,59.21,59.27,59.21,59.27,6100.0,50.7996,50.8511,50.7996,50.8511,6100.0
2010-11-10 11:30:00,59.32,59.38,59.32,59.38,2700.0,50.894,50.9455,50.894,50.9455,2700.0
2010-11-10 11:40:00,59.38,59.4,59.36,59.4,1200.0,50.9455,50.9626,50.9283,50.9626,1200.0
2010-11-10 11:50:00,59.43,59.54,59.43,59.51,4200.0,50.9884,51.0827,50.9884,51.057,4200.0
2010-11-10 12:00:00,59.53,59.55,59.5,59.5,10500.0,51.0742,51.0913,51.0484,51.0484,10500.0
2010-11-10 12:10:00,59.48,59.51,59.45,59.45,20000.0,51.0313,51.057,51.0055,51.0055,20000.0
2010-11-10 12:20:00,59.44,59.45,59.4,59.44,9400.0,50.9969,51.0055,50.9626,50.9969,9400.0
2010-11-10 12:30:00,59.46,59.48,59.45,59.46,2800.0,51.0141,51.0313,51.0055,51.0141,2800.0
2010-11-10 12:40:00,59.4,59.45,59.4,59.41,3700.0,50.9626,51.0055,50.9626,50.9712,3700.0
2010-11-10 12:50:00,59.44,59.48,59.44,59.48,3600.0,50.9969,51.0313,50.9969,51.0313,3600.0
2010-11-10 13:00:00,59.42,59.44,59.34,59.41,8500.0,50.9798,50.9969,50.9112,50.9712,8500.0
2010-11-10 13:10:00,59.47,59.58,59.43,59.58,1000.0,51.0227,51.1171,50.9884,51.1171,1000.0
2010-11-10 13:20:00,59.59,59.65,59.57,59.63,14800.0,51.1256,51.1771,51.1085,51.16,14800.0
2010-11-10 13:30:00,59.64,59.65,59.57,59.58,1500.0,51.1685,51.1771,51.1085,51.1171,1500.0
2010-11-10 13:40:00,59.58,59.58,59.52,59.57,10300.0,51.1171,51.1171,51.0656,51.1085,10300.0
2010-11-10 13:50:00,59.56,59.6,59.52,59.57,3900.0,51.0999,51.1342,51.0656,51.1085,3900.0
2010-11-10 14:00:00,59.6,59.71,59.57,59.7,6400.0,51.1342,51.2286,51.1085,51.22,6400.0
2010-11-10 14:10:00,59.71,59.71,59.65,59.7,7200.0,51.2286,51.2286,51.1771,51.22,7200.0
2010-11-10 14:20:00,59.67,59.69,59.59,59.69,1400.0,51.1943,51.2114,51.1256,51.2114,1400.0
2010-11-10 14:30:00,59.67,59.68,59.63,59.67,4200.0,51.1943,51.2029,51.16,51.1943,4200.0
2010-11-10 14:40:00,59.65,59.66,59.62,59.63,10000.0,51.1771,51.1857,51.1514,51.16,10000.0
2010-11-10 14:50:00,59.6,59.66,59.6,59.65,10700.0,51.1342,51.1857,51.1342,51.1771,10700.0
2010-11-10 15:00:00,59.66,59.68,59.57,59.6,10700.0,51.1857,51.2029,51.1085,51.1342,10700.0
2010-11-10 15:10:00,59.59,59.67,59.59,59.61,6500.0,51.1256,51.1943,51.1256,51.1428,6500.0
2010-11-10 15:20:00,59.63,59.68,59.6,59.68,5800.0,51.16,51.2029,51.1342,51.2029,5800.0
2010-11-10 15:30:00,59.66,59.7,59.63,59.65,14600.0,51.1857,51.22,51.16,51.1771,14600.0
2010-11-10 15:40:00,59.65,59.69,59.63,59.68,7400.0,51.1771,51.2114,51.16,51.2029,7400.0
2010-11-10 15:50:00,59.68,59.72,59.67,59.72,3800.0,51.2029,51.2372,51.1943,51.2372,3800.0
2010-11-11 09:30:00,59.09,59.09,58.84,59.02,28500.0,50.6967,50.6967,50.4822,50.6366,28500.0
2010-11-11 09:40:00,59.0,59.0,58.86,58.96,5800.0,50.6194,50.6194,50.4993,50.5851,5800.0
2010-11-11 09:50:00,58.94,59.06,58.92,59.06,3400.0,50.568,50.6709,50.5508,50.6709,3400.0
2010-11-11 10:00:00,58.97,59.15,58.97,59.15,3200.0,50.5937,50.7481,50.5937,50.7481,3200.0
2010-11-11 10:10:00,59.13,59.21,59.11,59.21,10000.0,50.731,50.7996,50.7138,50.7996,10000.0
2010-11-11 10:20:00,59.21,59.23,59.18,59.18,15200.0,50.7996,50.8168,50.7739,50.7739,15200.0
2010-11-11 10:30:00,59.17,59.18,59.03,59.06,2900.0,50.7653,50.7739,50.6452,50.6709,2900.0
2010-11-11 10:40:00,59.07,59.12,59.04,59.07,8200.0,50.6795,50.7224,50.6538,50.6795,8200.0
2010-11-11 10:50:00,59.04,59.18,59.04,59.17,3900.0,50.6538,50.7739,50.6538,50.7653,3900.0
2010-11-11 11:00:00,59.15,59.18,59.03,59.03,3900.0,50.7481,50.7739,50.6452,50.6452,3900.0
2010-11-11 11:10:00,59.09,59.13,59.07,59.09,2000.0,50.6967,50.731,50.6795,50.6967,2000.0
2010-11-11 11:20:00,59.13,59.13,59.04,59.07,4700.0,50.731,50.731,50.6538,50.6795,4700.0
2010-11-11 11:30:00,59.12,59.15,59.11,59.15,1800.0,50.7224,50.7481,50.7138,50.7481,1800.0
2010-11-11 11:40:00,59.14,59.21,59.1,59.18,2600.0,50.7396,50.7996,50.7052,50.7739,2600.0
2010-11-11 11:50:00,59.21,59.21,59.18,59.19,7500.0,50.7996,50.7996,50.7739,50.7825,7500.0
2010-11-11 12:00:00,59.19,59.27,59.19,59.24,5700.0,50.7825,50.8511,50.7825,50.8254,5700.0
2010-11-11 12:10:00,59.21,59.29,59.21,59.26,2900.0,50.7996,50.8683,50.7996,50.8425,2900.0
2010-11-11 12:20:00,59.28,59.29,59.22,59.22,8200.0,50.8597,50.8683,50.8082,50.8082,8200.0
2010-11-11 12:30:00,59.26,59.28,59.23,59.23,3000.0,50.8425,50.8597,50.8168,50.8168,3000.0
2010-11-11 12:40:00,59.21,59.25,59.21,59.21,4100.0,50.7996,50.8339,50.7996,50.7996,4100.0
2010-11-11 12:50:00,59.22,59.22,59.2,59.22,2200.0,50.8082,50.8082,50.791,50.8082,2200.0
2010-11-11 13:00:00,59.21,59.23,59.16,59.23,1900.0,50.7996,50.8168,50.7567,50.8168,1900.0
2010-11-11 13:10:00,59.24,59.29,59.24,59.26,1500.0,50.8254,50.8683,50.8254,50.8425,1500.0
2010-11-11 13:20:00,59.26,59.28,59.25,59.25,8800.0,50.8425,50.8597,50.8339,50.8339,8800.0
2010-11-11 13:30:00,59.23,59.32,59.23,59.31,5300.0,50.8168,50.894,50.8168,50.8854,5300.0
2010-11-11 13:40:00,59.32,59.39,59.32,59.38,6800.0,50.894,50.9541,50.894,50.9455,6800.0
2010-11-11 13:50:00,59.38,59.4,59.36,59.37,1900.0,50.9455,50.9626,50.9283,50.9369,1900.0
2010-11-11 14:00:00,59.37,59.37,59.33,59.36,3000.0,50.9369,50.9369,50.9026,50.9283,3000.0
2010-11-11 14:10:00,59.34,59.45,59.34,59.44,2500.0,50.9112,51.0055,50.9112,50.9969,2500.0
2010-11-11 14:20:00,59.45,59.45,59.4,59.41,5100.0,51.0055,51.0055,50.9626,50.9712,5100.0
2010-11-11 14:30:00,59.44,59.49,59.44,59.46,3800.0,50.9969,51.0398,50.9969,51.0141,3800.0
2010-11-11 14:40:00,59.45,59.48,59.44,59.44,6000.0,51.0055,51.0313,50.9969,50.9969,6000.0
2010-11-11 14:50:00,59.43,59.43,59.36,59.39,18500.0,50.9884,50.9884,50.9283,50.9541,18500.0
2010-11-11 15:00:00,59.38,59.42,59.37,59.42,3500.0,50.9455,50.9798,50.9369,50.9798,3500.0
2010-11-11 15:10:00,59.39,59.44,59.39,59.43,2900.0,50.9541,50.9969,50.9541,50.9884,2900.0
2010-11-11 15:20:00,59.43,59.45,59.33,59.38,6800.0,50.9884,51.0055,50.9026,50.9455,6800.0
2010-11-11 15:30:00,59.39,59.39,59.28,59.32,5400.0,50.9541,50.9541,50.8597,50.894,5400.0
2010-11-11 15:40:00,59.3,59.36,59.28,59.34,4300.0,50.8768,50.9283,50.8597,50.9112,4300.0
2010-11-11 15:50:00,59.34,59.44,59.32,59.44,4600.0,50.9112,50.9969,50.894,50.9969,4600.0
2010-11-12 09:30:00,58.99,59.11,58.97,59.03,45900.0,50.6109,50.7138,50.5937,50.6452,45900.0
2010-11-12 09:40:00,59.04,59.16,59.04,59.15,7400.0,50.6538,50.7567,50.6538,50.7481,7400.0
2010-11-12 09:50:00,59.14,59.35,59.14,59.22,12000.0,50.7396,50.9197,50.7396,50.8082,12000.0
2010-11-12 10:00:00,59.2,59.21,59.07,59.07,3400.0,50.791,50.7996,50.6795,50.6795,3400.0
2010-11-12 10:10:00,59.1,59.21,59.09,59.14,5900.0,50.7052,50.7996,50.6967,50.7396,5900.0
2010-11-12 10:20:00,59.11,59.13,59.0,59.01,7800.0,50.7138,50.731,50.6194,50.628,7800.0
2010-11-12 10:30:00,58.91,58.96,58.84,58.84,2000.0,50.5422,50.5851,50.4822,50.4822,2000.0
2010-11-12 10:40:00,58.87,58.89,58.85,58.87,2900.0,50.5079,50.5251,50.4908,50.5079,2900.0
2010-11-12 10:50:00,58.78,58.79,58.72,58.73,2200.0,50.4307,50.4393,50.3792,50.3878,2200.0
2010-11-12 11:00:00,58.72,58.77,58.66,58.67,4200.0,50.3792,50.4221,50.3277,50.3363,4200.0
2010-11-12 11:10:00,58.69,58.76,58.69,58.73,1200.0,50.3535,50.4135,50.3535,50.3878,1200.0
2010-11-12 11:20:00,58.74,58.87,58.73,58.86,36200.0,50.3964,50.5079,50.3878,50.4993,36200.0
2010-11-12 11:30:00,58.84,58.86,58.8,58.8,2500.0,50.4822,50.4993,50.4479,50.4479,2500.0
2010-11-12 11:40:00,58.82,58.83,58.77,58.78,1900.0,50.465,50.4736,50.4221,50.4307,1900.0
2010-11-12 11:50:00,58.75,58.75,58.64,58.69,4700.0,50.405,50.405,50.3106,50.3535,4700.0
2010-11-12 12:00:00,58.68,58.71,58.64,58.68,3100.0,50.3449,50.3706,50.3106,50.3449,3100.0
2010-11-12 12:10:00,58.67,58.67,58.55,58.55,3900.0,50.3363,50.3363,50.2334,50.2334,3900.0
2010-11-12 12:20:00,58.52,58.53,58.41,58.41,8100.0,50.2076,50.2162,50.1133,50.1133,8100.0
2010-11-12 12:30:00,58.41,58.45,58.33,58.44,9800.0,50.1133,50.1476,50.0446,50.139,9800.0
2010-11-12 12:40:00,58.43,58.46,58.36,58.37,3000.0,50.1304,50.1562,50.0704,50.0789,3000.0
2010-11-12 12:50:00,58.33,58.41,58.29,58.34,7200.0,50.0446,50.1133,50.0103,50.0532,7200.0
2010-11-12 13:00:00,58.34,58.38,58.31,58.35,12600.0,50.0532,50.0875,50.0275,50.0618,12600.0
2010-11-12 13:10:00,58.37,58.44,58.36,58.39,4000.0,50.0789,50.139,50.0704,50.0961,4000.0
2010-11-12 13:20:00,58.38,58.48,58.35,58.45,15000.0,50.0875,50.1733,50.0618,50.1476,15000.0
2010-11-12 13:30:00,58.41,58.5,58.41,58.5,8300.0,50.1133,50.1905,50.1133,50.1905,8300.0
2010-11-12 13:40:00,58.51,58.52,58.47,58.47,8600.0,50.199,50.2076,50.1647,50.1647,8600.0
2010-11-12 13:50:00,58.49,58.5,58.38,58.38,4700.0,50.1819,50.1905,50.0875,50.0875,4700.0
2010-11-12 14:00:00,58.37,58.4,58.35,58.38,5900.0,50.0789,50.1047,50.0618,50.0875,5900.0
2010-11-12 14:10:00,58.41,58.5,58.39,58.5,3700.0,50.1133,50.1905,50.0961,50.1905,3700.0
2010-11-12 14:20:00,58.51,58.52,58.41,58.45,3800.0,50.199,50.2076,50.1133,50.1476,3800.0
2010-11-12 14:30:00,58.43,58.51,58.4,58.51,9200.0,50.1304,50.199,50.1047,50.199,9200.0
2010-11-12 14:40:00,58.5,58.53,58.44,58.53,7400.0,50.1905,50.2162,50.139,50.2162,7400.0
2010-11-12 14:50:00,58.57,58.62,58.55,58.57,9000.0,50.2505,50.2934,50.2334,50.2505,9000.0
2010-11-12 15:00:00,58.54,58.69,58.54,58.66,8100.0,50.2248,50.3535,50.2248,50.3277,8100.0
2010-11-12 15:10:00,58.63,58.66,58.58,58.66,6300.0,50.302,50.3277,50.2591,50.3277,6300.0
2010-11-12 15:20:00,58.67,58.7,58.51,58.54,5400.0,50.3363,50.3621,50.199,50.2248,5400.0
2010-11-12 15:30:00,58.53,58.61,58.52,58.55,6800.0,50.2162,50.2848,50.2076,50.2334,6800.0
2010-11-12 15:40:00,58.54,58.6,58.48,58.58,4100.0,50.2248,50.2763,50.1733,50.2591,4100.0
2010-11-12 15:50:00,58.56,58.59,58.51,58.56,4300.0,50.2419,50.2677,50.199,50.2419,4300.0
2010-11-15 09:30:00,58.71,58.9,58.71,58.87,15800.0,50.3706,50.5337,50.3706,50.5079,15800.0
2010-11-15 09:40:00,58.83,58.83,58.75,58.75,2400.0,50.4736,50.4736,50.405,50.405,2400.0
2010-11-15 09:50:00,58.72,58.76,58.68,58.69,6000.0,50.3792,50.4135,50.3449,50.3535,6000.0
2010-11-15 10:00:00,58.64,58.67,58.56,58.6,7300.0,50.3106,50.3363,50.2419,50.2763,7300.0
2010-11-15 10:10:00,58.59,58.67,58.57,58.66,9900.0,50.2677,50.3363,50.2505,50.3277,9900.0
2010-11-15 10:20:00,58.67,58.73,58.65,58.71,3300.0,50.3363,50.3878,50.3192,50.3706,3300.0
2010-11-15 10:30:00,58.71,58.78,58.7,58.77,12900.0,50.3706,50.4307,50.3621,50.4221,12900.0
2010-11-15 10:40:00,58.77,58.78,58.72,58.77,7200.0,50.4221,50.4307,50.3792,50.4221,7200.0
2010-11-15 10:50:00,58.71,58.72,58.67,58.72,4900.0,50.3706,50.3792,50.3363,50.3792,4900.0
2010-11-15 11:00:00,58.72,58.76,58.61,58.64,2900.0,50.3792,50.4135,50.2848,50.3106,2900.0
2010-11-15 11:10:00,58.66,58.73,58.66,58.73,3800.0,50.3277,50.3878,50.3277,50.3878,3800.0
2010-11-15 11:20:00,58.73,58.73,58.69,58.7,900.0,50.3878,50.3878,50.3535,50.3621,900.0
2010-11-15 11:30:00,58.7,58.8,58.7,58.79,3000.0,50.3621,50.4479,50.3621,50.4393,3000.0
2010-11-15 11:40:00,58.8,58.95,58.8,58.92,13600.0,50.4479,50.5766,50.4479,50.5508,13600.0
2010-11-15 11:50:00,58.92,58.92,58.87,58.9,3000.0,50.5508,50.5508,50.5079,50.5337,3000.0
2010-11-15 12:00:00,58.92,58.94,58.88,58.88,3900.0,50.5508,50.568,50.5165,50.5165,3900.0
2010-11-15 12:10:00,58.83,58.83,58.78,58.79,2500.0,50.4736,50.4736,50.4307,50.4393,2500.0
2010-11-15 12:20:00,58.81,58.86,58.76,58.84,3600.0,50.4564,50.4993,50.4135,50.4822,3600.0
2010-11-15 12:30:00,58.82,58.85,58.82,58.85,1300.0,50.465,50.4908,50.465,50.4908,1300.0
2010-11-15 12:40:00,58.85,58.89,58.85,58.86,1300.0,50.4908,50.5251,50.4908,50.4993,1300.0
2010-11-15 12:50:00,58.88,58.91,58.88,58.9,6300.0,50.5165,50.5422,50.5165,50.5337,6300.0
2010-11-15 13:00:00,58.9,58.9,58.82,58.82,9400.0,50.5337,50.5337,50.465,50.465,9400.0
2010-11-15 13:10:00,58.83,58.87,58.81,58.87,11000.0,50.4736,50.5079,50.4564,50.5079,11000.0
2010-11-15 13:20:00,58.87,58.94,58.87,58.92,6400.0,50.5079,50.568,50.5079,50.5508,6400.0
2010-11-15 13:30:00,58.92,58.93,58.88,58.88,1100.0,50.5508,50.5594,50.5165,50.5165,1100.0
2010-11-15 13:40:00,58.89,58.94,58.88,58.94,20300.0,50.5251,50.568,50.5165,50.568,20300.0
2010-11-15 13:50:00,58.94,58.94,58.89,58.89,13200.0,50.568,50.568,50.5251,50.5251,13200.0
2010-11-15 14:00:00,58.88,58.92,58.87,58.87,6200.0,50.5165,50.5508,50.5079,50.5079,6200.0
2010-11-15 14:10:00,58.89,58.89,58.83,58.84,3600.0,50.5251,50.5251,50.4736,50.4822,3600.0
2010-11-15 14:20:00,58.77,58.77,58.73,58.77,4500.0,50.4221,50.4221,50.3878,50.4221,4500.0
2010-11-15 14:30:00,58.76,58.76,58.68,58.72,2500.0,50.4135,50.4135,50.3449,50.3792,2500.0
2010-11-15 14:40:00,58.74,58.81,58.74,58.77,3400.0,50.3964,50.4564,50.3964,50.4221,3400.0
2010-11-15 14:50:00,58.8,58.83,58.8,58.82,3600.0,50.4479,50.4736,50.4479,50.465,3600.0
2010-11-15 15:00:00,58.77,58.78,58.7,58.75,5800.0,50.4221,50.4307,50.3621,50.405,5800.0
2010-11-15 15:10:00,58.76,58.77,58.57,58.64,19700.0,50.4135,50.4221,50.2505,50.3106,19700.0
2010-11-15 15:20:00,58.62,58.62,58.53,58.6,8800.0,50.2934,50.2934,50.2162,50.2763,8800.0
2010-11-15 15:30:00,58.61,58.62,58.54,58.61,12200.0,50.2848,50.2934,50.2248,50.2848,12200.0
2010-11-15 15:40:00,58.64,58.64,58.53,58.53,7300.0,50.3106,50.3106,50.2162,50.2162,7300.0
2010-11-15 15:50:00,58.53,58.54,58.46,58.48,5700.0,50.2162,50.2248,50.1562,50.1733,5700.0
2010-11-16 09:30:00,58.19,58.19,57.94,58.13,37000.0,49.9245,49.9245,49.71,49.873,37000.0
2010-11-16 09:40:00,58.15,58.27,58.06,58.06,11000.0,49.8902,49.9931,49.813,49.813,11000.0
2010-11-16 09:50:00,58.08,58.1,58.03,58.08,14100.0,49.8301,49.8473,49.7872,49.8301,14100.0
2010-11-16 10:00:00,58.08,58.19,58.04,58.19,11100.0,49.8301,49.9245,49.7958,49.9245,11100.0
2010-11-16 10:10:00,58.14,58.2,58.13,58.19,5000.0,49.8816,49.9331,49.873,49.9245,5000.0
2010-11-16 10:20:00,58.16,58.16,58.04,58.04,5200.0,49.8988,49.8988,49.7958,49.7958,5200.0
2010-11-16 10:30:00,58.05,58.05,57.85,57.87,5400.0,49.8044,49.8044,49.6328,49.65,5400.0
2010-11-16 10:40:00,57.86,57.92,57.84,57.89,4500.0,49.6414,49.6929,49.6242,49.6671,4500.0
2010-11-16 10:50:00,57.9,57.9,57.78,57.87,7400.0,49.6757,49.6757,49.5727,49.65,7400.0
2010-11-16 11:00:00,57.85,57.86,57.62,57.64,13200.0,49.6328,49.6414,49.4355,49.4526,13200.0
2010-11-16 11:10:00,57.6,57.65,57.47,57.47,5900.0,49.4183,49.4612,49.3068,49.3068,5900.0
2010-11-16 11:20:00,57.48,57.57,57.48,57.57,2300.0,49.3154,49.3926,49.3154,49.3926,2300.0
2010-11-16 11:30:00,57.59,57.62,57.55,57.57,4200.0,49.4097,49.4355,49.3754,49.3926,4200.0
2010-11-16 11:40:00,57.54,57.54,57.34,57.42,5800.0,49.3668,49.3668,49.1952,49.2639,5800.0
2010-11-16 11:50:00,57.44,57.5,57.43,57.48,2200.0,49.281,49.3325,49.2725,49.3154,2200.0
2010-11-16 12:00:00,57.52,57.59,57.52,57.57,2000.0,49.3497,49.4097,49.3497,49.3926,2000.0
2010-11-16 12:10:00,57.46,57.62,57.46,57.56,10100.0,49.2982,49.4355,49.2982,49.384,10100.0
2010-11-16 12:20:00,57.54,57.58,57.47,57.55,32300.0,49.3668,49.4011,49.3068,49.3754,32300.0
2010-11-16 12:30:00,57.52,57.52,57.43,57.47,12400.0,49.3497,49.3497,49.2725,49.3068,12400.0
2010-11-16 12:40:00,57.47,57.47,57.38,57.4,6200.0,49.3068,49.3068,49.2296,49.2467,6200.0
2010-11-16 12:50:00,57.43,57.58,57.41,57.57,6500.0,49.2725,49.4011,49.2553,49.3926,6500.0
2010-11-16 13:00:00,57.58,57.59,57.51,57.55,2600.0,49.4011,49.4097,49.3411,49.3754,2600.0
2010-11-16 13:10:00,57.55,57.56,57.45,57.53,2600.0,49.3754,49.384,49.2896,49.3583,2600.0
2010-11-16 13:20:00,57.52,57.61,57.52,57.61,10400.0,49.3497,49.4269,49.3497,49.4269,10400.0
2010-11-16 13:30:00,57.58,57.66,57.56,57.63,5300.0,49.4011,49.4698,49.384,49.444,5300.0
2010-11-16 13:40:00,57.65,57.65,57.57,57.58,9400.0,49.4612,49.4612,49.3926,49.4011,9400.0
2010-11-16 13:50:00,57.61,57.73,57.6,57.73,3900.0,49.4269,49.5298,49.4183,49.5298,3900.0
2010-11-16 14:00:00,57.69,57.7,57.63,57.66,3500.0,49.4955,49.5041,49.444,49.4698,3500.0
2010-11-16 14:10:00,57.65,57.68,57.62,57.62,1900.0,49.4612,49.4869,49.4355,49.4355,1900.0
2010-11-16 14:20:00,57.62,57.67,57.54,57.56,7400.0,49.4355,49.4784,49.3668,49.384,7400.0
2010-11-16 14:30:00,57.58,57.59,57.46,57.47,3800.0,49.4011,49.4097,49.2982,49.3068,3800.0
2010-11-16 14:40:00,57.46,57.51,57.43,57.51,5400.0,49.2982,49.3411,49.2725,49.3411,5400.0
2010-11-16 14:50:00,57.52,57.58,57.48,57.53,4100.0,49.3497,49.4011,49.3154,49.3583,4100.0
2010-11-16 15:00:00,57.56,57.58,57.49,57.52,8800.0,49.384,49.4011,49.3239,49.3497,8800.0
2010-11-16 15:10:00,57.5,57.5,57.31,57.38,7000.0,49.3325,49.3325,49.1695,49.2296,7000.0
2010-11-16 15:20:00,57.39,57.5,57.36,57.48,11000.0,49.2381,49.3325,49.2124,49.3154,11000.0
2010-11-16 15:30:00,57.43,57.47,57.39,57.42,7800.0,49.2725,49.3068,49.2381,49.2639,7800.0
2010-11-16 15:40:00,57.43,57.54,57.42,57.51,3700.0,49.2725,49.3668,49.2639,49.3411,3700.0
2010-11-16 15:50:00,57.47,57.61,57.47,57.56,15200.0,49.3068,49.4269,49.3068,49.384,15200.0
2010-11-17 09:30:00,57.55,57.7,57.51,57.69,21200.0,49.3754,49.5041,49.3411,49.4955,21200.0
2010-11-17 09:40:00,57.63,57.69,57.5,57.69,16500.0,49.444,49.4955,49.3325,49.4955,16500.0
2010-11-17 09:50:00,57.67,57.74,57.64,57.74,9700.0,49.4784,49.5384,49.4526,49.5384,9700.0
2010-11-17 10:00:00,57.75,57.83,57.72,57.83,3800.0,49.547,49.6156,49.5213,49.6156,3800.0
2010-11-17 10:10:00,57.84,57.87,57.75,57.84,11400.0,49.6242,49.65,49.547,49.6242,11400.0
2010-11-17 10:20:00,57.86,57.89,57.84,57.87,10600.0,49.6414,49.6671,49.6242,49.65,10600.0
2010-11-17 10:30:00,57.9,57.91,57.82,57.84,4500.0,49.6757,49.6843,49.6071,49.6242,4500.0
2010-11-17 10:40:00,57.86,57.9,57.83,57.85,5900.0,49.6414,49.6757,49.6156,49.6328,5900.0
2010-11-17 10:50:00,57.87,57.88,57.78,57.8,5000.0,49.65,49.6585,49.5727,49.5899,5000.0
2010-11-17 11:00:00,57.81,57.82,57.73,57.78,7300.0,49.5985,49.6071,49.5298,49.5727,7300.0
2010-11-17 11:10:00,57.79,57.9,57.79,57.87,3500.0,49.5813,49.6757,49.5813,49.65,3500.0
2010-11-17 11:20:00,57.86,57.88,57.84,57.86,37000.0,49.6414,49.6585,49.6242,49.6414,37000.0
2010-11-17 11:30:00,57.86,57.87,57.81,57.83,6300.0,49.6414,49.65,49.5985,49.6156,6300.0
2010-11-17 11:40:00,57.83,57.86,57.75,57.75,7200.0,49.6156,49.6414,49.547,49.547,7200.0
2010-11-17 11:50:00,57.76,57.89,57.76,57.85,9200.0,49.5556,49.6671,49.5556,49.6328,9200.0
2010-11-17 12:00:00,57.88,57.88,57.83,57.83,7900.0,49.6585,49.6585,49.6156,49.6156,7900.0
2010-11-17 12:10:00,57.84,57.85,57.8,57.81,5100.0,49.6242,49.6328,49.5899,49.5985,5100.0
2010-11-17 12:20:00,57.82,57.84,57.77,57.8,3700.0,49.6071,49.6242,49.5642,49.5899,3700.0
2010-11-17 12:30:00,57.77,57.81,57.77,57.77,2800.0,49.5642,49.5985,49.5642,49.5642,2800.0
2010-11-17 12:40:00,57.77,57.81,57.77,57.8,2600.0,49.5642,49.5985,49.5642,49.5899,2600.0
2010-11-17 12:50:00,57.81,57.83,57.79,57.79,2000.0,49.5985,49.6156,49.5813,49.5813,2000.0
2010-11-17 13:00:00,57.75,57.78,57.75,57.78,3800.0,49.547,49.5727,49.547,49.5727,3800.0
2010-11-17 13:10:00,57.81,57.83,57.79,57.83,4900.0,49.5985,49.6156,49.5813,49.6156,4900.0
2010-11-17 13:20:00,57.84,57.88,57.82,57.88,6600.0,49.6242,49.6585,49.6071,49.6585,6600.0
2010-11-17 13:30:00,57.88,57.91,57.86,57.87,13900.0,49.6585,49.6843,49.6414,49.65,13900.0
2010-11-17 13:40:00,57.85,57.85,57.78,57.81,5900.0,49.6328,49.6328,49.5727,49.5985,5900.0
2010-11-17 13:50:00,57.81,57.84,57.8,57.82,6600.0,49.5985,49.6242,49.5899,49.6071,6600.0
2010-11-17 14:00:00,57.83,57.88,57.83,57.83,5300.0,49.6156,49.6585,49.6156,49.6156,5300.0
2010-11-17 14:10:00,57.85,57.85,57.81,57.83,3800.0,49.6328,49.6328,49.5985,49.6156,3800.0
2010-11-17 14:20:00,57.82,57.84,57.79,57.82,7300.0,49.6071,49.6242,49.5813,49.6071,7300.0
2010-11-17 14:30:00,57.83,57.88,57.82,57.88,7000.0,49.6156,49.6585,49.6071,49.6585,7000.0
2010-11-17 14:40:00,57.86,57.89,57.85,57.86,6400.0,49.6414,49.6671,49.6328,49.6414,6400.0
2010-11-17 14:50:00,57.82,57.86,57.78,57.82,3500.0,49.6071,49.6414,49.5727,49.6071,3500.0
2010-11-17 15:00:00,57.8,57.81,57.68,57.69,10800.0,49.5899,49.5985,49.4869,49.4955,10800.0
2010-11-17 15:10:00,57.68,57.73,57.67,57.71,15400.0,49.4869,49.5298,49.4784,49.5127,15400.0
2010-11-17 15:20:00,57.72,57.72,57.52,57.53,27500.0,49.5213,49.5213,49.3497,49.3583,27500.0
2010-11-17 15:30:00,57.55,57.69,57.55,57.67,9800.0,49.3754,49.4955,49.3754,49.4784,9800.0
2010-11-17 15:40:00,57.67,57.74,57.63,57.74,9000.0,49.4784,49.5384,49.444,49.5384,9000.0
2010-11-17 15:50:00,57.74,57.74,57.69,57.71,24800.0,49.5384,49.5384,49.4955,49.5127,24800.0
2010-11-18 09:30:00,58.32,58.46,58.27,58.39,26600.0,50.036,50.1562,49.9931,50.0961,26600.0
2010-11-18 09:40:00,58.44,58.53,58.39,58.5,5800.0,50.139,50.2162,50.0961,50.1905,5800.0
2010-11-18 09:50:00,58.52,58.52,58.41,58.41,3500.0,50.2076,50.2076,50.1133,50.1133,3500.0
2010-11-18 10:00:00,58.45,58.67,58.41,58.65,22900.0,50.1476,50.3363,50.1133,50.3192,22900.0
2010-11-18 10:10:00,58.68,58.76,58.68,58.72,7400.0,50.3449,50.4135,50.3449,50.3792,7400.0
2010-11-18 10:20:00,58.74,58.83,58.71,58.81,8300.0,50.3964,50.4736,50.3706,50.4564,8300.0
2010-11-18 10:30:00,58.79,58.82,58.79,58.82,4700.0,50.4393,50.465,50.4393,50.465,4700.0
2010-11-18 10:40:00,58.79,58.8,58.77,58.77,3000.0,50.4393,50.4479,50.4221,50.4221,3000.0
2010-11-18 10:50:00,58.77,58.8,58.76,58.78,37000.0,50.4221,50.4479,50.4135,50.4307,37000.0
2010-11-18 11:00:00,58.79,58.83,58.75,58.75,14600.0,50.4393,50.4736,50.405,50.405,14600.0
2010-11-18 11:10:00,58.74,58.75,58.71,58.72,4100.0,50.3964,50.405,50.3706,50.3792,4100.0
2010-11-18 11:20:00,58.73,58.74,58.71,58.72,5000.0,50.3878,50.3964,50.3706,50.3792,5000.0
2010-11-18 11:30:00,58.73,58.77,58.73,58.77,4800.0,50.3878,50.4221,50.3878,50.4221,4800.0
2010-11-18 11:40:00,58.75,58.75,58.72,58.72,2600.0,50.405,50.405,50.3792,50.3792,2600.0
2010-11-18 11:50:00,58.72,58.78,58.72,58.77,3700.0,50.3792,50.4307,50.3792,50.4221,3700.0
2010-11-18 12:00:00,58.79,58.86,58.79,58.84,4200.0,50.4393,50.4993,50.4393,50.4822,4200.0
2010-11-18 12:10:00,58.84,58.85,58.8,58.8,5300.0,50.4822,50.4908,50.4479,50.4479,5300.0
2010-11-18 12:20:00,58.83,58.83,58.82,58.82,1200.0,50.4736,50.4736,50.465,50.465,1200.0
2010-11-18 12:30:00,58.81,58.81,58.79,58.8,900.0,50.4564,50.4564,50.4393,50.4479,900.0
2010-11-18 12:40:00,58.8,58.81,58.79,58.8,1900.0,50.4479,50.4564,50.4393,50.4479,1900.0
2010-11-18 12:50:00,58.8,58.86,58.8,58.84,10300.0,50.4479,50.4993,50.4479,50.4822,10300.0
2010-11-18 13:00:00,58.81,58.83,58.8,58.81,2500.0,50.4564,50.4736,50.4479,50.4564,2500.0
2010-11-18 13:10:00,58.81,58.83,58.79,58.82,5300.0,50.4564,50.4736,50.4393,50.465,5300.0
2010-11-18 13:20:00,58.82,58.83,58.79,58.8,5000.0,50.465,50.4736,50.4393,50.4479,5000.0
2010-11-18 13:30:00,58.81,58.82,58.77,58.8,11400.0,50.4564,50.465,50.4221,50.4479,11400.0
2010-11-18 13:40:00,58.79,58.79,58.77,58.77,5300.0,50.4393,50.4393,50.4221,50.4221,5300.0
2010-11-18 13:50:00,58.77,58.81,58.74,58.74,4900.0,50.4221,50.4564,50.3964,50.3964,4900.0
2010-11-18 14:00:00,58.75,58.8,58.75,58.78,5500.0,50.405,50.4479,50.405,50.4307,5500.0
2010-11-18 14:10:00,58.75,58.76,58.72,58.72,3600.0,50.405,50.4135,50.3792,50.3792,3600.0
2010-11-18 14:20:00,58.72,58.72,58.66,58.68,9900.0,50.3792,50.3792,50.3277,50.3449,9900.0
2010-11-18 14:30:00,58.68,58.72,58.68,58.7,2400.0,50.3449,50.3792,50.3449,50.3621,2400.0
2010-11-18 14:40:00,58.71,58.77,58.68,58.76,4700.0,50.3706,50.4221,50.3449,50.4135,4700.0
2010-11-18 14:50:00,58.76,58.79,58.72,58.74,10300.0,50.4135,50.4393,50.3792,50.3964,10300.0
2010-11-18 15:00:00,58.76,58.78,58.74,58.77,28800.0,50.4135,50.4307,50.3964,50.4221,28800.0
2010-11-18 15:10:00,58.77,58.77,58.7,58.71,6400.0,50.4221,50.4221,50.3621,50.3706,6400.0
2010-11-18 15:20:00,58.71,58.71,58.68,58.71,7000.0,50.3706,50.3706,50.3449,50.3706,7000.0
2010-11-18 15:30:00,58.71,58.71,58.58,58.59,5500.0,50.3706,50.3706,50.2591,50.2677,5500.0
2010-11-18 15:40:00,58.61,58.67,58.58,58.64,7800.0,50.2848,50.3363,50.2591,50.3106,7800.0
2010-11-18 15:50:00,58.62,58.64,58.6,58.6,9600.0,50.2934,50.3106,50.2763,50.2763,9600.0
2010-11-19 09:30:00,58.59,58.65,58.52,58.52,12100.0,50.2677,50.3192,50.2076,50.2076,12100.0
2010-11-19 09:40:00,58.5,58.54,58.4,58.4,5900.0,50.1905,50.2248,50.1047,50.1047,5900.0
2010-11-19 09:50:00,58.41,58.46,58.34,58.45,10700.0,50.1133,50.1562,50.0532,50.1476,10700.0
2010-11-19 10:00:00,58.43,58.46,58.36,58.37,14100.0,50.1304,50.1562,50.0704,50.0789,14100.0
2010-11-19 10:10:00,58.44,58.49,58.41,58.47,10000.0,50.139,50.1819,50.1133,50.1647,10000.0
2010-11-19 10:20:00,58.43,58.44,58.37,58.4,7900.0,50.1304,50.139,50.0789,50.1047,7900.0
2010-11-19 10:30:00,58.42,58.51,58.4,58.5,8500.0,50.1218,50.199,50.1047,50.1905,8500.0
2010-11-19 10:40:00,58.52,58.64,58.51,58.64,6800.0,50.2076,50.3106,50.199,50.3106,6800.0
2010-11-19 10:50:00,58.64,58.64,58.6,58.6,24100.0,50.3106,50.3106,50.2763,50.2763,24100.0
2010-11-19 11:00:00,58.58,58.66,58.58,58.64,15900.0,50.2591,50.3277,50.2591,50.3106,15900.0
2010-11-19 11:10:00,58.64,58.66,58.56,58.61,3800.0,50.3106,50.3277,50.2419,50.2848,3800.0
2010-11-19 11:20:00,58.6,58.63,58.6,58.63,1000.0,50.2763,50.302,50.2763,50.302,1000.0
2010-11-19 11:30:00,58.66,58.69,58.66,58.66,3000.0,50.3277,50.3535,50.3277,50.3277,3000.0
2010-11-19 11:40:00,58.68,58.73,58.68,58.68,6700.0,50.3449,50.3878,50.3449,50.3449,6700.0
2010-11-19 11:50:00,58.69,58.71,58.65,58.68,8300.0,50.3535,50.3706,50.3192,50.3449,8300.0
2010-11-19 12:00:00,58.68,58.69,58.66,58.69,12500.0,50.3449,50.3535,50.3277,50.3535,12500.0
2010-11-19 12:10:00,58.69,58.69,58.67,58.67,4400.0,50.3535,50.3535,50.3363,50.3363,4400.0
2010-11-19 12:20:00,58.68,58.68,58.66,58.66,2200.0,50.3449,50.3449,50.3277,50.3277,2200.0
2010-11-19 12:30:00,58.65,58.66,58.64,58.65,2100.0,50.3192,50.3277,50.3106,50.3192,2100.0
2010-11-19 12:40:00,58.7,58.71,58.7,58.71,1100.0,50.3621,50.3706,50.3621,50.3706,1100.0
2010-11-19 12:50:00,58.72,58.78,58.72,58.78,16400.0,50.3792,50.4307,50.3792,50.4307,16400.0
2010-11-19 13:00:00,58.76,58.81,58.76,58.79,3300.0,50.4135,50.4564,50.4135,50.4393,3300.0
2010-11-19 13:10:00,58.8,58.8,58.76,58.79,1400.0,50.4479,50.4479,50.4135,50.4393,1400.0
2010-11-19 13:20:00,58.78,58.78,58.75,58.75,3300.0,50.4307,50.4307,50.405,50.405,3300.0
2010-11-19 13:30:00,58.76,58.8,58.75,58.79,9300.0,50.4135,50.4479,50.405,50.4393,9300.0
2010-11-19 13:40:00,58.77,58.8,58.77,58.79,2700.0,50.4221,50.4479,50.4221,50.4393,2700.0
2010-11-19 13:50:00,58.79,58.79,58.77,58.79,3300.0,50.4393,50.4393,50.4221,50.4393,3300.0
2010-11-19 14:00:00,58.82,58.88,58.79,58.87,4600.0,50.465,50.5165,50.4393,50.5079,4600.0
2010-11-19 14:10:00,58.84,58.89,58.84,58.87,1200.0,50.4822,50.5251,50.4822,50.5079,1200.0
2010-11-19 14:20:00,58.88,58.88,58.84,58.85,8900.0,50.5165,50.5165,50.4822,50.4908,8900.0
2010-11-19 14:30:00,58.85,58.87,58.83,58.86,5000.0,50.4908,50.5079,50.4736,50.4993,5000.0
2010-11-19 14:40:00,58.86,58.9,58.86,58.9,9900.0,50.4993,50.5337,50.4993,50.5337,9900.0
2010-11-19 14:50:00,58.87,58.9,58.86,58.86,2900.0,50.5079,50.5337,50.4993,50.4993,2900.0
2010-11-19 15:00:00,58.84,58.87,58.83,58.86,14300.0,50.4822,50.5079,50.4736,50.4993,14300.0
2010-11-19 15:10:00,58.85,58.85,58.79,58.81,2900.0,50.4908,50.4908,50.4393,50.4564,2900.0
2010-11-19 15:20:00,58.82,58.84,58.8,58.8,7000.0,50.465,50.4822,50.4479,50.4479,7000.0
2010-11-19 15:30:00,58.81,58.81,58.78,58.81,3500.0,50.4564,50.4564,50.4307,50.4564,3500.0
2010-11-19 15:40:00,58.8,58.88,58.8,58.87,9700.0,50.4479,50.5165,50.4479,50.5079,9700.0
2010-11-19 15:50:00,58.87,58.92,58.85,58.9,16600.0,50.5079,50.5508,50.4908,50.5337,16600.0
2010-11-22 09:30:00,58.71,58.73,58.59,58.73,28800.0,50.3706,50.3878,50.2677,50.3878,28800.0
2010-11-22 09:40:00,58.78,58.87,58.76,58.86,6500.0,50.4307,50.5079,50.4135,50.4993,6500.0
2010-11-22 09:50:00,58.86,59.03,58.85,59.01,11700.0,50.4993,50.6452,50.4908,50.628,11700.0
2010-11-22 10:00:00,59.02,59.04,58.99,59.0,6200.0,50.6366,50.6538,50.6109,50.6194,6200.0
2010-11-22 10:10:00,58.97,59.06,58.97,59.02,6400.0,50.5937,50.6709,50.5937,50.6366,6400.0
2010-11-22 10:20:00,58.94,58.94,58.85,58.85,2300.0,50.568,50.568,50.4908,50.4908,2300.0
2010-11-22 10:30:00,58.76,58.76,58.64,58.73,3900.0,50.4135,50.4135,50.3106,50.3878,3900.0
2010-11-22 10:40:00,58.74,58.74,58.66,58.71,8300.0,50.3964,50.3964,50.3277,50.3706,8300.0
2010-11-22 10:50:00,58.69,58.79,58.68,58.7,5400.0,50.3535,50.4393,50.3449,50.3621,5400.0
2010-11-22 11:00:00,58.68,58.69,58.61,58.67,5300.0,50.3449,50.3535,50.2848,50.3363,5300.0
2010-11-22 11:10:00,58.67,58.78,58.66,58.77,3400.0,50.3363,50.4307,50.3277,50.4221,3400.0
2010-11-22 11:20:00,58.75,58.75,58.73,58.75,3000.0,50.405,50.405,50.3878,50.405,3000.0
2010-11-22 11:30:00,58.76,58.76,58.71,58.73,3500.0,50.4135,50.4135,50.3706,50.3878,3500.0
2010-11-22 11:40:00,58.78,58.79,58.76,58.79,3600.0,50.4307,50.4393,50.4135,50.4393,3600.0
2010-11-22 11:50:00,58.78,58.79,58.74,58.77,4700.0,50.4307,50.4393,50.3964,50.4221,4700.0
2010-11-22 12:00:00,58.75,58.75,58.68,58.71,2700.0,50.405,50.405,50.3449,50.3706,2700.0
2010-11-22 12:10:00,58.7,58.73,58.68,58.73,3700.0,50.3621,50.3878,50.3449,50.3878,3700.0
2010-11-22 12:20:00,58.73,58.74,58.49,58.49,16000.0,50.3878,50.3964,50.1819,50.1819,16000.0
2010-11-22 12:30:00,58.48,58.49,58.41,58.48,15100.0,50.1733,50.1819,50.1133,50.1733,15100.0
2010-11-22 12:40:00,58.46,58.5,58.36,58.4,10800.0,50.1562,50.1905,50.0704,50.1047,10800.0
2010-11-22 12:50:00,58.42,58.49,58.4,58.48,4000.0,50.1218,50.1819,50.1047,50.1733,4000.0
2010-11-22 13:00:00,58.48,58.48,58.44,58.48,8000.0,50.1733,50.1733,50.139,50.1733,8000.0
2010-11-22 13:10:00,58.49,58.54,58.48,58.5,8900.0,50.1819,50.2248,50.1733,50.1905,8900.0
2010-11-22 13:20:00,58.5,58.53,58.46,58.52,8900.0,50.1905,50.2162,50.1562,50.2076,8900.0
2010-11-22 13:30:00,58.52,58.63,58.52,58.6,40000.0,50.2076,50.302,50.2076,50.2763,40000.0
2010-11-22 13:40:00,58.61,58.64,58.59,58.59,4600.0,50.2848,50.3106,50.2677,50.2677,4600.0
2010-11-22 13:50:00,58.64,58.7,58.64,58.67,11700.0,50.3106,50.3621,50.3106,50.3363,11700.0
2010-11-22 14:00:00,58.65,58.69,58.65,58.65,4700.0,50.3192,50.3535,50.3192,50.3192,4700.0
2010-11-22 14:10:00,58.7,58.79,58.68,58.79,6600.0,50.3621,50.4393,50.3449,50.4393,6600.0
2010-11-22 14:20:00,58.77,58.82,58.75,58.75,3600.0,50.4221,50.465,50.405,50.405,3600.0
2010-11-22 14:30:00,58.73,58.76,58.73,58.75,6000.0,50.3878,50.4135,50.3878,50.405,6000.0
2010-11-22 14:40:00,58.81,58.95,58.77,58.92,10400.0,50.4564,50.5766,50.4221,50.5508,10400.0
2010-11-22 14:50:00,58.92,58.94,58.91,58.94,18400.0,50.5508,50.568,50.5422,50.568,18400.0
2010-11-22 15:00:00,58.95,58.99,58.93,58.94,10000.0,50.5766,50.6109,50.5594,50.568,10000.0
2010-11-22 15:10:00,58.93,58.95,58.89,58.93,24500.0,50.5594,50.5766,50.5251,50.5594,24500.0
2010-11-22 15:20:00,58.93,58.96,58.85,58.88,9100.0,50.5594,50.5851,50.4908,50.5165,9100.0
2010-11-22 15:30:00,58.89,58.97,58.85,58.97,15200.0,50.5251,50.5937,50.4908,50.5937,15200.0
2010-11-22 15:40:00,58.99,59.06,58.96,59.03,10500.0,50.6109,50.6709,50.5851,50.6452,10500.0
2010-11-22 15:50:00,59.04,59.08,59.04,59.07,16500.0,50.6538,50.6881,50.6538,50.6795,16500.0
2010-11-23 09:30:00,58.51,58.51,58.37,58.39,15200.0,50.199,50.199,50.0789,50.0961,15200.0
2010-11-23 09:40:00,58.41,58.51,58.37,58.43,12200.0,50.1133,50.199,50.0789,50.1304,12200.0
2010-11-23 09:50:00,58.41,58.41,58.15,58.17,10400.0,50.1133,50.1133,49.8902,49.9073,10400.0
2010-11-23 10:00:00,58.14,58.26,58.12,58.22,5900.0,49.8816,49.9846,49.8644,49.9502,5900.0
2010-11-23 10:10:00,58.18,58.3,58.17,58.3,2800.0,49.9159,50.0189,49.9073,50.0189,2800.0
2010-11-23 10:20:00,58.29,58.29,58.19,58.21,6600.0,50.0103,50.0103,49.9245,49.9417,6600.0
2010-11-23 10:30:00,58.23,58.34,58.23,58.32,5700.0,49.9588,50.0532,49.9588,50.036,5700.0
2010-11-23 10:40:00,58.33,58.37,58.28,58.29,6600.0,50.0446,50.0789,50.0017,50.0103,6600.0
2010-11-23 10:50:00,58.3,58.35,58.26,58.35,8900.0,50.0189,50.0618,49.9846,50.0618,8900.0
2010-11-23 11:00:00,58.25,58.27,58.16,58.18,11200.0,49.976,49.9931,49.8988,49.9159,11200.0
2010-11-23 11:10:00,58.2,58.2,58.11,58.16,1900.0,49.9331,49.9331,49.8559,49.8988,1900.0
2010-11-23 11:20:00,58.14,58.14,58.01,58.01,6400.0,49.8816,49.8816,49.7701,49.7701,6400.0
2010-11-23 11:30:00,58.0,58.02,57.92,58.01,15300.0,49.7615,49.7787,49.6929,49.7701,15300.0
2010-11-23 11:40:00,58.01,58.05,57.98,58.05,4600.0,49.7701,49.8044,49.7443,49.8044,4600.0
2010-11-23 11:50:00,58.05,58.09,58.01,58.07,117600.0,49.8044,49.8387,49.7701,49.8215,117600.0
2010-11-23 12:00:00,58.07,58.13,58.02,58.13,6000.0,49.8215,49.873,49.7787,49.873,6000.0
2010-11-23 12:10:00,58.14,58.16,58.09,58.09,3300.0,49.8816,49.8988,49.8387,49.8387,3300.0
2010-11-23 12:20:00,58.11,58.15,58.1,58.14,7400.0,49.8559,49.8902,49.8473,49.8816,7400.0
2010-11-23 12:30:00,58.15,58.17,58.05,58.08,5400.0,49.8902,49.9073,49.8044,49.8301,5400.0
2010-11-23 12:40:00,58.08,58.19,58.08,58.16,2600.0,49.8301,49.9245,49.8301,49.8988,2600.0
2010-11-23 12:50:00,58.16,58.24,58.16,58.23,12600.0,49.8988,49.9674,49.8988,49.9588,12600.0
2010-11-23 13:00:00,58.22,58.25,58.17,58.23,2900.0,49.9502,49.976,49.9073,49.9588,2900.0
2010-11-23 13:10:00,58.22,58.22,58.16,58.18,4600.0,49.9502,49.9502,49.8988,49.9159,4600.0
2010-11-23 13:20:00,58.17,58.26,58.17,58.26,6700.0,49.9073,49.9846,49.9073,49.9846,6700.0
2010-11-23 13:30:00,58.3,58.3,58.22,58.23,12700.0,50.0189,50.0189,49.9502,49.9588,12700.0
2010-11-23 13:40:00,58.23,58.23,58.15,58.15,4700.0,49.9588,49.9588,49.8902,49.8902,4700.0
2010-11-23 13:50:00,58.17,58.18,58.12,58.15,2300.0,49.9073,49.9159,49.8644,49.8902,2300.0
2010-11-23 14:00:00,58.17,58.23,58.09,58.12,228600.0,49.9073,49.9588,49.8387,49.8644,228600.0
2010-11-23 14:10:00,58.12,58.19,58.1,58.1,25400.0,49.8644,49.9245,49.8473,49.8473,25400.0
2010-11-23 14:20:00,58.1,58.11,58.05,58.1,6700.0,49.8473,49.8559,49.8044,49.8473,6700.0
2010-11-23 14:30:00,58.11,58.15,58.06,58.1,22300.0,49.8559,49.8902,49.813,49.8473,22300.0
2010-11-23 14:40:00,58.07,58.15,58.06,58.14,7400.0,49.8215,49.8902,49.813,49.8816,7400.0
2010-11-23 14:50:00,58.15,58.2,58.14,58.16,6800.0,49.8902,49.9331,49.8816,49.8988,6800.0
2010-11-23 15:00:00,58.15,58.23,58.13,58.2,13600.0,49.8902,49.9588,49.873,49.9331,13600.0
2010-11-23 15:10:00,58.19,58.24,58.13,58.17,16800.0,49.9245,49.9674,49.873,49.9073,16800.0
2010-11-23 15:20:00,58.19,58.19,58.15,58.18,8800.0,49.9245,49.9245,49.8902,49.9159,8800.0
2010-11-23 15:30:00,58.21,58.22,58.15,58.17,16400.0,49.9417,49.9502,49.8902,49.9073,16400.0
2010-11-23 15:40:00,58.16,58.21,58.16,58.19,19600.0,49.8988,49.9417,49.8988,49.9245,19600.0
2010-11-23 15:50:00,58.18,58.26,58.15,58.22,10200.0,49.9159,49.9846,49.8902,49.9502,10200.0
2010-11-24 09:30:00,58.64,58.84,58.64,58.81,9700.0,50.3106,50.4822,50.3106,50.4564,9700.0
2010-11-24 09:40:00,58.82,58.83,58.77,58.78,9000.0,50.465,50.4736,50.4221,50.4307,9000.0
2010-11-24 09:50:00,58.79,58.93,58.79,58.88,9300.0,50.4393,50.5594,50.4393,50.5165,9300.0
2010-11-24 10:00:00,58.85,58.86,58.8,58.83,6800.0,50.4908,50.4993,50.4479,50.4736,6800.0
2010-11-24 10:10:00,58.87,58.93,58.8,58.92,6300.0,50.5079,50.5594,50.4479,50.5508,6300.0
2010-11-24 10:20:00,58.93,59.1,58.93,59.08,5700.0,50.5594,50.7052,50.5594,50.6881,5700.0
2010-11-24 10:30:00,59.03,59.09,59.02,59.07,6200.0,50.6452,50.6967,50.6366,50.6795,6200.0
2010-11-24 10:40:00,59.07,59.15,59.07,59.07,4800.0,50.6795,50.7481,50.6795,50.6795,4800.0
2010-11-24 10:50:00,59.07,59.1,59.05,59.09,7200.0,50.6795,50.7052,50.6623,50.6967,7200.0
2010-11-24 11:00:00,59.07,59.13,59.06,59.11,2500.0,50.6795,50.731,50.6709,50.7138,2500.0
2010-11-24 11:10:00,59.11,59.14,59.09,59.11,5800.0,50.7138,50.7396,50.6967,50.7138,5800.0
2010-11-24 11:20:00,59.1,59.1,59.06,59.09,3800.0,50.7052,50.7052,50.6709,50.6967,3800.0
2010-11-24 11:30:00,59.11,59.12,59.09,59.12,6000.0,50.7138,50.7224,50.6967,50.7224,6000.0
2010-11-24 11:40:00,59.11,59.13,59.05,59.05,6900.0,50.7138,50.731,50.6623,50.6623,6900.0
2010-11-24 11:50:00,59.03,59.09,59.03,59.09,6300.0,50.6452,50.6967,50.6452,50.6967,6300.0
2010-11-24 12:00:00,59.11,59.15,59.1,59.13,5900.0,50.7138,50.7481,50.7052,50.731,5900.0
2010-11-24 12:10:00,59.12,59.14,59.11,59.14,2700.0,50.7224,50.7396,50.7138,50.7396,2700.0
2010-11-24 12:20:00,59.14,59.15,59.14,59.15,3700.0,50.7396,50.7481,50.7396,50.7481,3700.0
2010-11-24 12:30:00,59.16,59.17,59.15,59.15,4200.0,50.7567,50.7653,50.7481,50.7481,4200.0
2010-11-24 12:40:00,59.15,59.16,59.11,59.11,4100.0,50.7481,50.7567,50.7138,50.7138,4100.0
2010-11-24 12:50:00,59.12,59.17,59.12,59.15,7400.0,50.7224,50.7653,50.7224,50.7481,7400.0
2010-11-24 13:00:00,59.15,59.17,59.13,59.15,900.0,50.7481,50.7653,50.731,50.7481,900.0
2010-11-24 13:10:00,59.16,59.18,59.16,59.16,3500.0,50.7567,50.7739,50.7567,50.7567,3500.0
2010-11-24 13:20:00,59.17,59.25,59.17,59.23,8200.0,50.7653,50.8339,50.7653,50.8168,8200.0
2010-11-24 13:30:00,59.22,59.25,59.22,59.23,7400.0,50.8082,50.8339,50.8082,50.8168,7400.0
2010-11-24 13:40:00,59.22,59.22,59.19,59.19,18000.0,50.8082,50.8082,50.7825,50.7825,18000.0
2010-11-24 13:50:00,59.18,59.22,59.18,59.19,4300.0,50.7739,50.8082,50.7739,50.7825,4300.0
2010-11-24 14:00:00,59.18,59.21,59.16,59.18,5400.0,50.7739,50.7996,50.7567,50.7739,5400.0
2010-11-24 14:10:00,59.14,59.14,59.09,59.09,2100.0,50.7396,50.7396,50.6967,50.6967,2100.0
2010-11-24 14:20:00,59.14,59.14,59.14,59.14,1400.0,50.7396,50.7396,50.7396,50.7396,1400.0
2010-11-24 14:30:00,59.15,59.19,59.15,59.17,8200.0,50.7481,50.7825,50.7481,50.7653,8200.0
2010-11-24 14:40:00,59.15,59.18,59.15,59.18,3200.0,50.7481,50.7739,50.7481,50.7739,3200.0
2010-11-24 14:50:00,59.17,59.18,59.16,59.18,2900.0,50.7653,50.7739,50.7567,50.7739,2900.0
2010-11-24 15:00:00,59.17,59.23,59.17,59.23,4500.0,50.7653,50.8168,50.7653,50.8168,4500.0
2010-11-24 15:10:00,59.21,59.22,59.2,59.2,53300.0,50.7996,50.8082,50.791,50.791,53300.0
2010-11-24 15:20:00,59.2,59.25,59.18,59.22,5500.0,50.791,50.8339,50.7739,50.8082,5500.0
2010-11-24 15:30:00,59.21,59.23,59.17,59.19,19600.0,50.7996,50.8168,50.7653,50.7825,19600.0
2010-11-24 15:40:00,59.18,59.19,59.13,59.13,34500.0,50.7739,50.7825,50.731,50.731,34500.0
2010-11-24 15:50:00,59.14,59.25,59.14,59.24,171900.0,50.7396,50.8339,50.7396,50.8254,171900.0
2010-11-26 09:30:00,58.8,58.85,58.7,58.82,12300.0,50.4479,50.4908,50.3621,50.465,12300.0
2010-11-26 09:40:00,58.87,58.9,58.82,58.9,1400.0,50.5079,50.5337,50.465,50.5337,1400.0
2010-11-26 09:50:00,58.91,58.99,58.91,58.91,4500.0,50.5422,50.6109,50.5422,50.5422,4500.0
2010-11-26 10:00:00,58.99,58.99,58.92,58.96,8600.0,50.6109,50.6109,50.5508,50.5851,8600.0
2010-11-26 10:10:00,58.98,59.06,58.98,59.03,2900.0,50.6023,50.6709,50.6023,50.6452,2900.0
2010-11-26 10:20:00,59.05,59.07,59.01,59.02,4900.0,50.6623,50.6795,50.628,50.6366,4900.0
2010-11-26 10:30:00,59.02,59.02,59.0,59.01,700.0,50.6366,50.6366,50.6194,50.628,700.0
2010-11-26 10:40:00,59.01,59.04,58.97,58.99,3100.0,50.628,50.6538,50.5937,50.6109,3100.0
2010-11-26 10:50:00,58.98,58.98,58.93,58.93,1700.0,50.6023,50.6023,50.5594,50.5594,1700.0
2010-11-26 11:00:00,58.91,58.91,58.9,58.91,1500.0,50.5422,50.5422,50.5337,50.5422,1500.0
2010-11-26 11:10:00,58.96,58.97,58.92,58.95,2300.0,50.5851,50.5937,50.5508,50.5766,2300.0
2010-11-26 11:20:00,58.95,58.96,58.92,58.93,14000.0,50.5766,50.5851,50.5508,50.5594,14000.0
2010-11-26 11:30:00,58.93,58.95,58.87,58.89,15500.0,50.5594,50.5766,50.5079,50.5251,15500.0
2010-11-26 11:40:00,58.87,58.87,58.83,58.86,11100.0,50.5079,50.5079,50.4736,50.4993,11100.0
2010-11-26 11:50:00,58.86,58.91,58.86,58.91,1400.0,50.4993,50.5422,50.4993,50.5422,1400.0
2010-11-26 12:00:00,58.92,58.92,58.84,58.9,12900.0,50.5508,50.5508,50.4822,50.5337,12900.0
2010-11-26 12:10:00,58.89,58.94,58.89,58.94,6900.0,50.5251,50.568,50.5251,50.568,6900.0
2010-11-26 12:20:00,58.95,58.97,58.95,58.96,29200.0,50.5766,50.5937,50.5766,50.5851,29200.0
2010-11-26 12:30:00,58.96,58.98,58.96,58.97,2300.0,50.5851,50.6023,50.5851,50.5937,2300.0
2010-11-26 12:40:00,58.95,58.95,58.93,58.94,11500.0,50.5766,50.5766,50.5594,50.568,11500.0
2010-11-26 12:50:00,58.94,58.94,58.86,58.86,28800.0,50.568,50.568,50.4993,50.4993,28800.0
2010-11-29 09:30:00,58.59,58.59,58.39,58.44,20000.0,50.2677,50.2677,50.0961,50.139,20000.0
2010-11-29 09:40:00,58.45,58.57,58.45,58.49,9900.0,50.1476,50.2505,50.1476,50.1819,9900.0
2010-11-29 09:50:00,58.45,58.47,58.12,58.15,14100.0,50.1476,50.1647,49.8644,49.8902,14100.0
2010-11-29 10:00:00,58.17,58.17,58.02,58.13,10200.0,49.9073,49.9073,49.7787,49.873,10200.0
2010-11-29 10:10:00,58.14,58.22,58.12,58.19,4400.0,49.8816,49.9502,49.8644,49.9245,4400.0
2010-11-29 10:20:00,58.19,58.23,58.13,58.15,10100.0,49.9245,49.9588,49.873,49.8902,10100.0
2010-11-29 10:30:00,58.14,58.3,58.14,58.28,4600.0,49.8816,50.0189,49.8816,50.0017,4600.0
2010-11-29 10:40:00,58.35,58.35,58.3,58.3,600.0,50.0618,50.0618,50.0189,50.0189,600.0
2010-11-29 10:50:00,58.32,58.32,58.15,58.16,4500.0,50.036,50.036,49.8902,49.8988,4500.0
2010-11-29 11:00:00,58.18,58.25,58.14,58.25,7500.0,49.9159,49.976,49.8816,49.976,7500.0
2010-11-29 11:10:00,58.21,58.32,58.21,58.24,21500.0,49.9417,50.036,49.9417,49.9674,21500.0
2010-11-29 11:20:00,58.26,58.31,58.19,58.27,10600.0,49.9846,50.0275,49.9245,49.9931,10600.0
2010-11-29 11:30:00,58.28,58.29,58.2,58.23,8600.0,50.0017,50.0103,49.9331,49.9588,8600.0
2010-11-29 11:40:00,58.19,58.22,58.1,58.16,1800.0,49.9245,49.9502,49.8473,49.8988,1800.0
2010-11-29 11:50:00,58.09,58.17,58.09,58.15,4000.0,49.8387,49.9073,49.8387,49.8902,4000.0
2010-11-29 12:00:00,58.14,58.25,58.14,58.25,10900.0,49.8816,49.976,49.8816,49.976,10900.0
2010-11-29 12:10:00,58.26,58.29,58.26,58.29,2400.0,49.9846,50.0103,49.9846,50.0103,2400.0
2010-11-29 12:20:00,58.31,58.36,58.31,58.32,4600.0,50.0275,50.0704,50.0275,50.036,4600.0
2010-11-29 12:30:00,58.3,58.3,58.27,58.29,3400.0,50.0189,50.0189,49.9931,50.0103,3400.0
2010-11-29 12:40:00,58.29,58.36,58.29,58.33,9600.0,50.0103,50.0704,50.0103,50.0446,9600.0
2010-11-29 12:50:00,58.33,58.33,58.29,58.33,3300.0,50.0446,50.0446,50.0103,50.0446,3300.0
2010-11-29 13:00:00,58.29,58.31,58.24,58.24,10000.0,50.0103,50.0275,49.9674,49.9674,10000.0
2010-11-29 13:10:00,58.25,58.27,58.25,58.27,700.0,49.976,49.9931,49.976,49.9931,700.0
2010-11-29 13:20:00,58.28,58.28,58.2,58.22,3500.0,50.0017,50.0017,49.9331,49.9502,3500.0
2010-11-29 13:30:00,58.23,58.23,58.17,58.17,16500.0,49.9588,49.9588,49.9073,49.9073,16500.0
2010-11-29 13:40:00,58.17,58.28,58.17,58.28,3000.0,49.9073,50.0017,49.9073,50.0017,3000.0
2010-11-29 13:50:00,58.28,58.29,58.25,58.25,3800.0,50.0017,50.0103,49.976,49.976,3800.0
2010-11-29 14:00:00,58.27,58.28,58.23,58.28,4700.0,49.9931,50.0017,49.9588,50.0017,4700.0
2010-11-29 14:10:00,58.29,58.31,58.25,58.3,11600.0,50.0103,50.0275,49.976,50.0189,11600.0
2010-11-29 14:20:00,58.32,58.43,58.3,58.43,6800.0,50.036,50.1304,50.0189,50.1304,6800.0
2010-11-29 14:30:00,58.45,58.57,58.44,58.57,6900.0,50.1476,50.2505,50.139,50.2505,6900.0
2010-11-29 14:40:00,58.55,58.63,58.55,58.63,13800.0,50.2334,50.302,50.2334,50.302,13800.0
2010-11-29 14:50:00,58.63,58.69,58.58,58.69,14200.0,50.302,50.3535,50.2591,50.3535,14200.0
2010-11-29 15:00:00,58.69,58.75,58.69,58.72,3600.0,50.3535,50.405,50.3535,50.3792,3600.0
2010-11-29 15:10:00,58.72,58.8,58.7,58.8,1900.0,50.3792,50.4479,50.3621,50.4479,1900.0
2010-11-29 15:20:00,58.82,58.83,58.76,58.83,6600.0,50.465,50.4736,50.4135,50.4736,6600.0
2010-11-29 15:30:00,58.83,58.83,58.75,58.8,8400.0,50.4736,50.4736,50.405,50.4479,8400.0
2010-11-29 15:40:00,58.81,58.87,58.76,58.87,5800.0,50.4564,50.5079,50.4135,50.5079,5800.0
2010-11-29 15:50:00,58.86,58.86,58.73,58.75,18500.0,50.4993,50.4993,50.3878,50.405,18500.0
2010-11-30 09:30:00,58.24,58.24,58.05,58.09,13300.0,49.9674,49.9674,49.8044,49.8387,13300.0
2010-11-30 09:40:00,58.0,58.24,58.0,58.19,8200.0,49.7615,49.9674,49.7615,49.9245,8200.0
2010-11-30 09:50:00,58.17,58.31,58.16,58.27,2100.0,49.9073,50.0275,49.8988,49.9931,2100.0
2010-11-30 10:00:00,58.29,58.35,58.25,58.25,2300.0,50.0103,50.0618,49.976,49.976,2300.0
2010-11-30 10:10:00,58.24,58.34,58.23,58.34,3100.0,49.9674,50.0532,49.9588,50.0532,3100.0
2010-11-30 10:20:00,58.37,58.55,58.37,58.55,5600.0,50.0789,50.2334,50.0789,50.2334,5600.0
2010-11-30 10:30:00,58.45,58.46,58.45,58.46,2900.0,50.1476,50.1562,50.1476,50.1562,2900.0
2010-11-30 10:40:00,58.43,58.43,58.39,58.41,2500.0,50.1304,50.1304,50.0961,50.1133,2500.0
2010-11-30 10:50:00,58.4,58.4,58.3,58.39,6100.0,50.1047,50.1047,50.0189,50.0961,6100.0
2010-11-30 11:00:00,58.4,58.45,58.36,58.4,5400.0,50.1047,50.1476,50.0704,50.1047,5400.0
2010-11-30 11:10:00,58.39,58.4,58.28,58.37,2800.0,50.0961,50.1047,50.0017,50.0789,2800.0
2010-11-30 11:20:00,58.32,58.41,58.32,58.37,7900.0,50.036,50.1133,50.036,50.0789,7900.0
2010-11-30 11:30:00,58.37,58.4,58.31,58.37,9900.0,50.0789,50.1047,50.0275,50.0789,9900.0
2010-11-30 11:40:00,58.43,58.44,58.4,58.4,1600.0,50.1304,50.139,50.1047,50.1047,1600.0
2010-11-30 11:50:00,58.36,58.47,58.36,58.44,6200.0,50.0704,50.1647,50.0704,50.139,6200.0
2010-11-30 12:00:00,58.43,58.47,58.42,58.43,5600.0,50.1304,50.1647,50.1218,50.1304,5600.0
2010-11-30 12:10:00,58.44,58.48,58.43,58.43,2400.0,50.139,50.1733,50.1304,50.1304,2400.0
2010-11-30 12:20:00,58.42,58.44,58.42,58.42,5100.0,50.1218,50.139,50.1218,50.1218,5100.0
2010-11-30 12:30:00,58.45,58.45,58.38,58.39,5500.0,50.1476,50.1476,50.0875,50.0961,5500.0
2010-11-30 12:40:00,58.39,58.48,58.38,58.44,5400.0,50.0961,50.1733,50.0875,50.139,5400.0
2010-11-30 12:50:00,58.46,58.52,58.46,58.52,4500.0,50.1562,50.2076,50.1562,50.2076,4500.0
2010-11-30 13:00:00,58.47,58.64,58.47,58.6,8300.0,50.1647,50.3106,50.1647,50.2763,8300.0
2010-11-30 13:10:00,58.61,58.67,58.6,58.66,6500.0,50.2848,50.3363,50.2763,50.3277,6500.0
2010-11-30 13:20:00,58.71,58.71,58.69,58.7,2600.0,50.3706,50.3706,50.3535,50.3621,2600.0
2010-11-30 13:30:00,58.66,58.69,58.65,58.66,11600.0,50.3277,50.3535,50.3192,50.3277,11600.0
2010-11-30 13:40:00,58.67,58.67,58.57,58.6,3100.0,50.3363,50.3363,50.2505,50.2763,3100.0
2010-11-30 13:50:00,58.6,58.61,58.57,58.6,2700.0,50.2763,50.2848,50.2505,50.2763,2700.0
2010-11-30 14:00:00,58.62,58.67,58.62,58.66,2400.0,50.2934,50.3363,50.2934,50.3277,2400.0
2010-11-30 14:10:00,58.67,58.67,58.54,58.57,8600.0,50.3363,50.3363,50.2248,50.2505,8600.0
2010-11-30 14:20:00,58.58,58.58,58.44,58.45,8100.0,50.2591,50.2591,50.139,50.1476,8100.0
2010-11-30 14:30:00,58.45,58.48,58.41,58.44,6800.0,50.1476,50.1733,50.1133,50.139,6800.0
2010-11-30 14:40:00,58.46,58.52,58.43,58.51,71600.0,50.1562,50.2076,50.1304,50.199,71600.0
2010-11-30 14:50:00,58.52,58.59,58.48,58.57,23800.0,50.2076,50.2677,50.1733,50.2505,23800.0
2010-11-30 15:00:00,58.56,58.61,58.54,58.56,59500.0,50.2419,50.2848,50.2248,50.2419,59500.0
2010-11-30 15:10:00,58.55,58.59,58.5,58.59,40100.0,50.2334,50.2677,50.1905,50.2677,40100.0
2010-11-30 15:20:00,58.59,58.65,58.58,58.62,15000.0,50.2677,50.3192,50.2591,50.2934,15000.0
2010-11-30 15:30:00,58.64,58.64,58.58,58.58,5200.0,50.3106,50.3106,50.2591,50.2591,5200.0
2010-11-30 15:40:00,58.58,58.58,58.39,58.4,15800.0,50.2591,50.2591,50.0961,50.1047,15800.0
2010-11-30 15:50:00,58.37,58.47,58.37,58.43,11300.0,50.0789,50.1647,50.0789,50.1304,11300.0
2010-12-01 09:30:00,59.27,59.43,59.24,59.41,28000.0,50.8511,50.9884,50.8254,50.9712,28000.0
2010-12-01 09:40:00,59.38,59.45,59.35,59.38,9500.0,50.9455,51.0055,50.9197,50.9455,9500.0
2010-12-01 09:50:00,59.39,59.49,59.38,59.49,4600.0,50.9541,51.0398,50.9455,51.0398,4600.0
2010-12-01 10:00:00,59.49,59.55,59.36,59.37,28900.0,51.0398,51.0913,50.9283,50.9369,28900.0
2010-12-01 10:10:00,59.37,59.41,59.33,59.38,1700.0,50.9369,50.9712,50.9026,50.9455,1700.0
2010-12-01 10:20:00,59.35,59.35,59.31,59.33,1900.0,50.9197,50.9197,50.8854,50.9026,1900.0
2010-12-01 10:30:00,59.33,59.37,59.32,59.36,7700.0,50.9026,50.9369,50.894,50.9283,7700.0
2010-12-01 10:40:00,59.4,59.43,59.38,59.43,1400.0,50.9626,50.9884,50.9455,50.9884,1400.0
2010-12-01 10:50:00,59.44,59.45,59.42,59.43,2700.0,50.9969,51.0055,50.9798,50.9884,2700.0
2010-12-01 11:00:00,59.42,59.43,59.39,59.41,2000.0,50.9798,50.9884,50.9541,50.9712,2000.0
2010-12-01 11:10:00,59.44,59.47,59.43,59.44,2700.0,50.9969,51.0227,50.9884,50.9969,2700.0
2010-12-01 11:20:00,59.43,59.47,59.41,59.43,6900.0,50.9884,51.0227,50.9712,50.9884,6900.0
2010-12-01 11:30:00,59.45,59.47,59.44,59.47,8100.0,51.0055,51.0227,50.9969,51.0227,8100.0
2010-12-01 11:40:00,59.46,59.49,59.46,59.48,4100.0,51.0141,51.0398,51.0141,51.0313,4100.0
2010-12-01 11:50:00,59.5,59.73,59.5,59.7,6700.0,51.0484,51.2458,51.0484,51.22,6700.0
2010-12-01 12:00:00,59.73,59.77,59.69,59.69,3300.0,51.2458,51.2801,51.2114,51.2114,3300.0
2010-12-01 12:10:00,59.7,59.72,59.63,59.65,4500.0,51.22,51.2372,51.16,51.1771,4500.0
2010-12-01 12:20:00,59.67,59.69,59.65,59.69,900.0,51.1943,51.2114,51.1771,51.2114,900.0
2010-12-01 12:30:00,59.69,59.69,59.65,59.65,1000.0,51.2114,51.2114,51.1771,51.1771,1000.0
2010-12-01 12:40:00,59.65,59.66,59.62,59.63,3100.0,51.1771,51.1857,51.1514,51.16,3100.0
2010-12-01 12:50:00,59.67,59.68,59.64,59.67,3100.0,51.1943,51.2029,51.1685,51.1943,3100.0
2010-12-01 13:00:00,59.7,59.72,59.69,59.69,8700.0,51.22,51.2372,51.2114,51.2114,8700.0
2010-12-01 13:10:00,59.71,59.77,59.65,59.65,13100.0,51.2286,51.2801,51.1771,51.1771,13100.0
2010-12-01 13:20:00,59.63,59.68,59.6,59.63,12500.0,51.16,51.2029,51.1342,51.16,12500.0
2010-12-01 13:30:00,59.61,59.67,59.61,59.67,13500.0,51.1428,51.1943,51.1428,51.1943,13500.0
2010-12-01 13:40:00,59.65,59.69,59.61,59.67,4100.0,51.1771,51.2114,51.1428,51.1943,4100.0
2010-12-01 13:50:00,59.67,59.68,59.65,59.68,12500.0,51.1943,51.2029,51.1771,51.2029,12500.0
2010-12-01 14:00:00,59.68,59.69,59.6,59.63,8600.0,51.2029,51.2114,51.1342,51.16,8600.0
2010-12-01 14:10:00,59.62,59.7,59.62,59.7,2100.0,51.1514,51.22,51.1514,51.22,2100.0
2010-12-01 14:20:00,59.71,59.72,59.66,59.68,2000.0,51.2286,51.2372,51.1857,51.2029,2000.0
2010-12-01 14:30:00,59.67,59.72,59.66,59.68,4300.0,51.1943,51.2372,51.1857,51.2029,4300.0
2010-12-01 14:40:00,59.69,59.71,59.67,59.67,19200.0,51.2114,51.2286,51.1943,51.1943,19200.0
2010-12-01 14:50:00,59.68,59.74,59.68,59.72,8200.0,51.2029,51.2543,51.2029,51.2372,8200.0
2010-12-01 15:00:00,59.72,59.72,59.66,59.67,1800.0,51.2372,51.2372,51.1857,51.1943,1800.0
2010-12-01 15:10:00,59.68,59.69,59.62,59.65,4000.0,51.2029,51.2114,51.1514,51.1771,4000.0
2010-12-01 15:20:00,59.65,59.68,59.65,59.65,4800.0,51.1771,51.2029,51.1771,51.1771,4800.0
2010-12-01 15:30:00,59.64,59.68,59.64,59.68,8700.0,51.1685,51.2029,51.1685,51.2029,8700.0
2010-12-01 15:40:00,59.69,59.69,59.62,59.64,8600.0,51.2114,51.2114,51.1514,51.1685,8600.0
2010-12-01 15:50:00,59.65,59.67,59.57,59.63,22200.0,51.1771,51.1943,51.1085,51.16,22200.0
2010-12-02 09:30:00,59.75,59.84,59.68,59.8,20500.0,51.2629,51.3401,51.2029,51.3058,20500.0
2010-12-02 09:40:00,59.84,59.91,59.82,59.89,6200.0,51.3401,51.4002,51.323,51.383,6200.0
2010-12-02 09:50:00,59.87,59.94,59.82,59.93,8600.0,51.3659,51.4259,51.323,51.4173,8600.0
2010-12-02 10:00:00,59.96,60.1,59.96,60.04,56400.0,51.4431,51.5632,51.4431,51.5117,56400.0
2010-12-02 10:10:00,60.03,60.08,60.03,60.06,2800.0,51.5031,51.546,51.5031,51.5289,2800.0
2010-12-02 10:20:00,60.01,60.04,60.0,60.0,9900.0,51.486,51.5117,51.4774,51.4774,9900.0
2010-12-02 10:30:00,60.02,60.05,59.99,60.04,9400.0,51.4946,51.5203,51.4688,51.5117,9400.0
2010-12-02 10:40:00,60.06,60.07,59.98,59.98,4000.0,51.5289,51.5375,51.4602,51.4602,4000.0
2010-12-02 10:50:00,59.99,60.02,59.98,60.02,5100.0,51.4688,51.4946,51.4602,51.4946,5100.0
2010-12-02 11:00:00,60.06,60.1,60.03,60.08,1700.0,51.5289,51.5632,51.5031,51.546,1700.0
2010-12-02 11:10:00,60.07,60.17,60.07,60.17,7100.0,51.5375,51.6233,51.5375,51.6233,7100.0
2010-12-02 11:20:00,60.19,60.19,60.15,60.18,7200.0,51.6404,51.6404,51.6061,51.6318,7200.0
2010-12-02 11:30:00,60.18,60.19,60.14,60.14,3200.0,51.6318,51.6404,51.5975,51.5975,3200.0
2010-12-02 11:40:00,60.15,60.2,60.15,60.18,10000.0,51.6061,51.649,51.6061,51.6318,10000.0
2010-12-02 11:50:00,60.19,60.23,60.18,60.18,4900.0,51.6404,51.6747,51.6318,51.6318,4900.0
2010-12-02 12:00:00,60.18,60.18,60.16,60.17,2100.0,51.6318,51.6318,51.6147,51.6233,2100.0
2010-12-02 12:10:00,60.16,60.21,60.16,60.21,2300.0,51.6147,51.6576,51.6147,51.6576,2300.0
2010-12-02 12:20:00,60.19,60.19,60.16,60.16,1200.0,51.6404,51.6404,51.6147,51.6147,1200.0
2010-12-02 12:30:00,60.15,60.16,60.15,60.16,400.0,51.6061,51.6147,51.6061,51.6147,400.0
2010-12-02 12:40:00,60.22,60.25,60.22,60.24,12600.0,51.6662,51.6919,51.6662,51.6833,12600.0
2010-12-02 12:50:00,60.23,60.23,60.2,60.2,1400.0,51.6747,51.6747,51.649,51.649,1400.0
2010-12-02 13:00:00,60.16,60.18,60.15,60.16,8000.0,51.6147,51.6318,51.6061,51.6147,8000.0
2010-12-02 13:10:00,60.14,60.19,60.14,60.14,5500.0,51.5975,51.6404,51.5975,51.5975,5500.0
2010-12-02 13:20:00,60.17,60.21,60.17,60.21,1700.0,51.6233,51.6576,51.6233,51.6576,1700.0
2010-12-02 13:30:00,60.21,60.23,60.19,60.23,27800.0,51.6576,51.6747,51.6404,51.6747,27800.0
2010-12-02 13:40:00,60.23,60.25,60.21,60.23,10700.0,51.6747,51.6919,51.6576,51.6747,10700.0
2010-12-02 13:50:00,60.24,60.25,60.22,60.23,4200.0,51.6833,51.6919,51.6662,51.6747,4200.0
2010-12-02 14:00:00,60.23,60.27,60.23,60.26,7400.0,51.6747,51.7091,51.6747,51.7005,7400.0
2010-12-02 14:10:00,60.26,60.32,60.26,60.29,12100.0,51.7005,51.752,51.7005,51.7262,12100.0
2010-12-02 14:20:00,60.31,60.35,60.3,60.31,9500.0,51.7434,51.7777,51.7348,51.7434,9500.0
2010-12-02 14:30:00,60.31,60.31,60.27,60.3,3500.0,51.7434,51.7434,51.7091,51.7348,3500.0
2010-12-02 14:40:00,60.31,60.32,60.29,60.31,2600.0,51.7434,51.752,51.7262,51.7434,2600.0
2010-12-02 14:50:00,60.3,60.3,60.23,60.23,4300.0,51.7348,51.7348,51.6747,51.6747,4300.0
2010-12-02 15:00:00,60.25,60.26,60.21,60.26,13300.0,51.6919,51.7005,51.6576,51.7005,13300.0
2010-12-02 15:10:00,60.26,60.3,60.25,60.27,197400.0,51.7005,51.7348,51.6919,51.7091,197400.0
2010-12-02 15:20:00,60.28,60.32,60.28,60.31,7600.0,51.7176,51.752,51.7176,51.7434,7600.0
2010-12-02 15:30:00,60.31,60.36,60.3,60.35,15300.0,51.7434,51.7863,51.7348,51.7777,15300.0
2010-12-02 15:40:00,60.34,60.35,60.29,60.31,7100.0,51.7691,51.7777,51.7262,51.7434,7100.0
2010-12-02 15:50:00,60.32,60.32,60.29,60.31,31600.0,51.752,51.752,51.7262,51.7434,31600.0
2010-12-03 09:30:00,60.11,60.3,60.08,60.28,17800.0,51.5718,51.7348,51.546,51.7176,17800.0
2010-12-03 09:40:00,60.29,60.37,60.27,60.29,6100.0,51.7262,51.7948,51.7091,51.7262,6100.0
2010-12-03 09:50:00,60.32,60.32,60.27,60.29,6400.0,51.752,51.752,51.7091,51.7262,6400.0
2010-12-03 10:00:00,60.3,60.42,60.28,60.31,9300.0,51.7348,51.8377,51.7176,51.7434,9300.0
2010-12-03 10:10:00,60.31,60.31,60.21,60.25,20700.0,51.7434,51.7434,51.6576,51.6919,20700.0
2010-12-03 10:20:00,60.29,60.29,60.2,60.24,6200.0,51.7262,51.7262,51.649,51.6833,6200.0
2010-12-03 10:30:00,60.26,60.33,60.26,60.32,13800.0,51.7005,51.7605,51.7005,51.752,13800.0
2010-12-03 10:40:00,60.33,60.36,60.29,60.31,24100.0,51.7605,51.7863,51.7262,51.7434,24100.0
2010-12-03 10:50:00,60.3,60.36,60.28,60.36,11200.0,51.7348,51.7863,51.7176,51.7863,11200.0
2010-12-03 11:00:00,60.37,60.39,60.35,60.39,10900.0,51.7948,51.812,51.7777,51.812,10900.0
2010-12-03 11:10:00,60.37,60.37,60.3,60.31,5000.0,51.7948,51.7948,51.7348,51.7434,5000.0
2010-12-03 11:20:00,60.32,60.34,60.26,60.27,15600.0,51.752,51.7691,51.7005,51.7091,15600.0
2010-12-03 11:30:00,60.26,60.27,60.21,60.22,5000.0,51.7005,51.7091,51.6576,51.6662,5000.0
2010-12-03 11:40:00,60.23,60.26,60.23,60.26,6900.0,51.6747,51.7005,51.6747,51.7005,6900.0
2010-12-03 11:50:00,60.25,60.25,60.18,60.2,2900.0,51.6919,51.6919,51.6318,51.649,2900.0
2010-12-03 12:00:00,60.23,60.26,60.22,60.25,2800.0,51.6747,51.7005,51.6662,51.6919,2800.0
2010-12-03 12:10:00,60.26,60.27,60.24,60.25,8900.0,51.7005,51.7091,51.6833,51.6919,8900.0
2010-12-03 12:20:00,60.25,60.27,60.23,60.25,3200.0,51.6919,51.7091,51.6747,51.6919,3200.0
2010-12-03 12:30:00,60.25,60.28,60.23,60.28,1500.0,51.6919,51.7176,51.6747,51.7176,1500.0
2010-12-03 12:40:00,60.29,60.3,60.25,60.29,3900.0,51.7262,51.7348,51.6919,51.7262,3900.0
2010-12-03 12:50:00,60.28,60.29,60.27,60.27,1800.0,51.7176,51.7262,51.7091,51.7091,1800.0
2010-12-03 13:00:00,60.29,60.33,60.29,60.31,2500.0,51.7262,51.7605,51.7262,51.7434,2500.0
2010-12-03 13:10:00,60.32,60.33,60.3,60.32,5100.0,51.752,51.7605,51.7348,51.752,5100.0
2010-12-03 13:20:00,60.31,60.35,60.3,60.32,3500.0,51.7434,51.7777,51.7348,51.752,3500.0
2010-12-03 13:30:00,60.29,60.29,60.27,60.27,2100.0,51.7262,51.7262,51.7091,51.7091,2100.0
2010-12-03 13:40:00,60.28,60.33,60.27,60.33,12900.0,51.7176,51.7605,51.7091,51.7605,12900.0
2010-12-03 13:50:00,60.32,60.35,60.32,60.34,1700.0,51.752,51.7777,51.752,51.7691,1700.0
2010-12-03 14:00:00,60.36,60.39,60.3,60.32,26300.0,51.7863,51.812,51.7348,51.752,26300.0
2010-12-03 14:10:00,60.33,60.35,60.3,60.32,9700.0,51.7605,51.7777,51.7348,51.752,9700.0
2010-12-03 14:20:00,60.33,60.33,60.29,60.33,4200.0,51.7605,51.7605,51.7262,51.7605,4200.0
2010-12-03 14:30:00,60.33,60.37,60.33,60.37,5600.0,51.7605,51.7948,51.7605,51.7948,5600.0
2010-12-03 14:40:00,60.35,60.4,60.35,60.39,3700.0,51.7777,51.8206,51.7777,51.812,3700.0
2010-12-03 14:50:00,60.37,60.4,60.34,60.4,2800.0,51.7948,51.8206,51.7691,51.8206,2800.0
2010-12-03 15:00:00,60.4,60.42,60.36,60.37,9100.0,51.8206,51.8377,51.7863,51.7948,9100.0
2010-12-03 15:10:00,60.36,60.38,60.35,60.37,4200.0,51.7863,51.8034,51.7777,51.7948,4200.0
2010-12-03 15:20:00,60.36,60.42,60.36,60.42,6600.0,51.7863,51.8377,51.7863,51.8377,6600.0
2010-12-03 15:30:00,60.44,60.48,60.4,60.48,4400.0,51.8549,51.8892,51.8206,51.8892,4400.0
2010-12-03 15:40:00,60.48,60.58,60.47,60.58,11800.0,51.8892,51.975,51.8806,51.975,11800.0
2010-12-03 15:50:00,60.57,60.58,60.49,60.52,7100.0,51.9664,51.975,51.8978,51.9235,7100.0
2010-12-06 09:30:00,60.46,60.5,60.41,60.48,14500.0,51.8721,51.9064,51.8292,51.8892,14500.0
2010-12-06 09:40:00,60.48,60.48,60.4,60.4,6200.0,51.8892,51.8892,51.8206,51.8206,6200.0
2010-12-06 09:50:00,60.41,60.41,60.33,60.39,3900.0,51.8292,51.8292,51.7605,51.812,3900.0
2010-12-06 10:00:00,60.44,60.46,60.4,60.45,3200.0,51.8549,51.8721,51.8206,51.8635,3200.0
2010-12-06 10:10:00,60.44,60.47,60.4,60.45,5900.0,51.8549,51.8806,51.8206,51.8635,5900.0
2010-12-06 10:20:00,60.44,60.5,60.44,60.5,3300.0,51.8549,51.9064,51.8549,51.9064,3300.0
2010-12-06 10:30:00,60.48,60.49,60.47,60.47,2600.0,51.8892,51.8978,51.8806,51.8806,2600.0
2010-12-06 10:40:00,60.46,60.46,60.43,60.44,800.0,51.8721,51.8721,51.8463,51.8549,800.0
2010-12-06 10:50:00,60.41,60.41,60.35,60.38,31200.0,51.8292,51.8292,51.7777,51.8034,31200.0
2010-12-06 11:00:00,60.37,60.44,60.37,60.42,2100.0,51.7948,51.8549,51.7948,51.8377,2100.0
2010-12-06 11:10:00,60.45,60.45,60.36,60.36,4100.0,51.8635,51.8635,51.7863,51.7863,4100.0
2010-12-06 11:20:00,60.31,60.31,60.31,60.31,900.0,51.7434,51.7434,51.7434,51.7434,900.0
2010-12-06 11:30:00,60.35,60.36,60.31,60.31,28000.0,51.7777,51.7863,51.7434,51.7434,28000.0
2010-12-06 11:40:00,60.31,60.4,60.31,60.35,15700.0,51.7434,51.8206,51.7434,51.7777,15700.0
2010-12-06 11:50:00,60.36,60.37,60.33,60.37,18400.0,51.7863,51.7948,51.7605,51.7948,18400.0
2010-12-06 12:00:00,60.39,60.42,60.37,60.39,19700.0,51.812,51.8377,51.7948,51.812,19700.0
2010-12-06 12:10:00,60.37,60.4,60.35,60.37,15400.0,51.7948,51.8206,51.7777,51.7948,15400.0
2010-12-06 12:20:00,60.38,60.38,60.34,60.35,33800.0,51.8034,51.8034,51.7691,51.7777,33800.0
2010-12-06 12:30:00,60.35,60.42,60.35,60.41,6700.0,51.7777,51.8377,51.7777,51.8292,6700.0
2010-12-06 12:40:00,60.41,60.41,60.37,60.39,3800.0,51.8292,51.8292,51.7948,51.812,3800.0
2010-12-06 12:50:00,60.4,60.42,60.38,60.42,3300.0,51.8206,51.8377,51.8034,51.8377,3300.0
2010-12-06 13:00:00,60.44,60.44,60.43,60.43,2400.0,51.8549,51.8549,51.8463,51.8463,2400.0
2010-12-06 13:10:00,60.44,60.45,60.39,60.42,22500.0,51.8549,51.8635,51.812,51.8377,22500.0
2010-12-06 13:20:00,60.41,60.46,60.41,60.46,7000.0,51.8292,51.8721,51.8292,51.8721,7000.0
2010-12-06 13:30:00,60.44,60.48,60.44,60.45,14000.0,51.8549,51.8892,51.8549,51.8635,14000.0
2010-12-06 13:40:00,60.45,60.51,60.45,60.49,4700.0,51.8635,51.915,51.8635,51.8978,4700.0
2010-12-06 13:50:00,60.49,60.51,60.45,60.46,24500.0,51.8978,51.915,51.8635,51.8721,24500.0
2010-12-06 14:00:00,60.49,60.49,60.45,60.48,107300.0,51.8978,51.8978,51.8635,51.8892,107300.0
2010-12-06 14:10:00,60.48,60.49,60.46,60.49,109400.0,51.8892,51.8978,51.8721,51.8978,109400.0
2010-12-06 14:20:00,60.49,60.5,60.46,60.46,25800.0,51.8978,51.9064,51.8721,51.8721,25800.0
2010-12-06 14:30:00,60.46,60.55,60.46,60.55,5000.0,51.8721,51.9493,51.8721,51.9493,5000.0
2010-12-06 14:40:00,60.55,60.55,60.52,60.53,2900.0,51.9493,51.9493,51.9235,51.9321,2900.0
2010-12-06 14:50:00,60.53,60.54,60.51,60.51,1500.0,51.9321,51.9407,51.915,51.915,1500.0
2010-12-06 15:00:00,60.51,60.54,60.51,60.54,16800.0,51.915,51.9407,51.915,51.9407,16800.0
2010-12-06 15:10:00,60.54,60.55,60.54,60.55,3700.0,51.9407,51.9493,51.9407,51.9493,3700.0
2010-12-06 15:20:00,60.56,60.56,60.53,60.54,6500.0,51.9579,51.9579,51.9321,51.9407,6500.0
2010-12-06 15:30:00,60.53,60.54,60.49,60.54,12400.0,51.9321,51.9407,51.8978,51.9407,12400.0
2010-12-06 15:40:00,60.53,60.59,60.53,60.57,6500.0,51.9321,51.9836,51.9321,51.9664,6500.0
2010-12-06 15:50:00,60.56,60.56,60.46,60.47,10500.0,51.9579,51.9579,51.8721,51.8806,10500.0
2010-12-07 09:30:00,61.08,61.11,61.01,61.01,25500.0,52.404,52.4297,52.3439,52.3439,25500.0
2010-12-07 09:40:00,61.01,61.07,60.97,60.98,13000.0,52.3439,52.3954,52.3096,52.3182,13000.0
2010-12-07 09:50:00,60.99,61.01,60.91,60.91,3400.0,52.3268,52.3439,52.2581,52.2581,3400.0
2010-12-07 10:00:00,60.9,60.9,60.8,60.8,3800.0,52.2496,52.2496,52.1638,52.1638,3800.0
2010-12-07 10:10:00,60.81,60.88,60.81,60.88,3000.0,52.1723,52.2324,52.1723,52.2324,3000.0
2010-12-07 10:20:00,60.88,60.9,60.85,60.85,1400.0,52.2324,52.2496,52.2067,52.2067,1400.0
2010-12-07 10:30:00,60.77,60.79,60.73,60.78,16500.0,52.138,52.1552,52.1037,52.1466,16500.0
2010-12-07 10:40:00,60.83,60.86,60.82,60.86,29900.0,52.1895,52.2152,52.1809,52.2152,29900.0
2010-12-07 10:50:00,60.88,60.88,60.85,60.86,5500.0,52.2324,52.2324,52.2067,52.2152,5500.0
2010-12-07 11:00:00,60.87,60.87,60.79,60.81,7800.0,52.2238,52.2238,52.1552,52.1723,7800.0
2010-12-07 11:10:00,60.83,60.89,60.83,60.85,17600.0,52.1895,52.241,52.1895,52.2067,17600.0
2010-12-07 11:20:00,60.84,60.84,60.76,60.78,25200.0,52.1981,52.1981,52.1295,52.1466,25200.0
2010-12-07 11:30:00,60.78,60.83,60.78,60.83,2900.0,52.1466,52.1895,52.1466,52.1895,2900.0
2010-12-07 11:40:00,60.83,60.85,60.78,60.79,6500.0,52.1895,52.2067,52.1466,52.1552,6500.0
2010-12-07 11:50:00,60.78,60.79,60.75,60.78,3800.0,52.1466,52.1552,52.1209,52.1466,3800.0
2010-12-07 12:00:00,60.77,60.8,60.69,60.72,17600.0,52.138,52.1638,52.0694,52.0951,17600.0
2010-12-07 12:10:00,60.71,60.73,60.69,60.72,1400.0,52.0866,52.1037,52.0694,52.0951,1400.0
2010-12-07 12:20:00,60.71,60.77,60.71,60.77,1600.0,52.0866,52.138,52.0866,52.138,1600.0
2010-12-07 12:30:00,60.75,60.79,60.74,60.78,3500.0,52.1209,52.1552,52.1123,52.1466,3500.0
2010-12-07 12:40:00,60.77,60.79,60.76,60.78,2900.0,52.138,52.1552,52.1295,52.1466,2900.0
2010-12-07 12:50:00,60.76,60.79,60.75,60.79,900.0,52.1295,52.1552,52.1209,52.1552,900.0
2010-12-07 13:00:00,60.8,60.87,60.8,60.84,2100.0,52.1638,52.2238,52.1638,52.1981,2100.0
2010-12-07 13:10:00,60.82,60.83,60.79,60.79,5000.0,52.1809,52.1895,52.1552,52.1552,5000.0
2010-12-07 13:20:00,60.81,60.87,60.81,60.86,3900.0,52.1723,52.2238,52.1723,52.2152,3900.0
2010-12-07 13:30:00,60.84,60.86,60.8,60.8,3700.0,52.1981,52.2152,52.1638,52.1638,3700.0
2010-12-07 13:40:00,60.8,60.91,60.79,60.91,14900.0,52.1638,52.2581,52.1552,52.2581,14900.0
2010-12-07 13:50:00,60.9,60.91,60.86,60.86,1900.0,52.2496,52.2581,52.2152,52.2152,1900.0
2010-12-07 14:00:00,60.86,60.89,60.85,60.85,7700.0,52.2152,52.241,52.2067,52.2067,7700.0
2010-12-07 14:10:00,60.85,60.86,60.83,60.85,2700.0,52.2067,52.2152,52.1895,52.2067,2700.0
2010-12-07 14:20:00,60.86,60.9,60.86,60.9,2100.0,52.2152,52.2496,52.2152,52.2496,2100.0
2010-12-07 14:30:00,60.9,60.98,60.9,60.97,3400.0,52.2496,52.3182,52.2496,52.3096,3400.0
2010-12-07 14:40:00,60.96,60.98,60.92,60.93,5700.0,52.301,52.3182,52.2667,52.2753,5700.0
2010-12-07 14:50:00,60.91,60.91,60.66,60.67,9900.0,52.2581,52.2581,52.0437,52.0522,9900.0
2010-12-07 15:00:00,60.66,60.73,60.62,60.67,6000.0,52.0437,52.1037,52.0093,52.0522,6000.0
2010-12-07 15:10:00,60.66,60.71,60.55,60.58,15400.0,52.0437,52.0866,51.9493,51.975,15400.0
2010-12-07 15:20:00,60.56,60.6,60.49,60.58,13600.0,51.9579,51.9922,51.8978,51.975,13600.0
2010-12-07 15:30:00,60.61,60.64,60.55,60.64,6200.0,52.0008,52.0265,51.9493,52.0265,6200.0
2010-12-07 15:40:00,60.65,60.66,60.43,60.5,41300.0,52.0351,52.0437,51.8463,51.9064,41300.0
2010-12-07 15:50:00,60.49,60.52,60.42,60.47,16000.0,51.8978,51.9235,51.8377,51.8806,16000.0
2010-12-08 09:30:00,60.55,60.58,60.53,60.56,11100.0,51.9493,51.975,51.9321,51.9579,11100.0
2010-12-08 09:40:00,60.64,60.68,60.56,60.6,3300.0,52.0265,52.0608,51.9579,51.9922,3300.0
2010-12-08 09:50:00,60.6,60.64,60.49,60.55,5300.0,51.9922,52.0265,51.8978,51.9493,5300.0
2010-12-08 10:00:00,60.52,60.52,60.43,60.45,7200.0,51.9235,51.9235,51.8463,51.8635,7200.0
2010-12-08 10:10:00,60.46,60.46,60.38,60.41,12000.0,51.8721,51.8721,51.8034,51.8292,12000.0
2010-12-08 10:20:00,60.35,60.39,60.3,60.35,13100.0,51.7777,51.812,51.7348,51.7777,13100.0
2010-12-08 10:30:00,60.36,60.36,60.21,60.21,4000.0,51.7863,51.7863,51.6576,51.6576,4000.0
2010-12-08 10:40:00,60.2,60.26,60.17,60.23,2400.0,51.649,51.7005,51.6233,51.6747,2400.0
2010-12-08 10:50:00,60.24,60.32,60.24,60.31,5600.0,51.6833,51.752,51.6833,51.7434,5600.0
2010-12-08 11:00:00,60.33,60.39,60.29,60.39,1800.0,51.7605,51.812,51.7262,51.812,1800.0
2010-12-08 11:10:00,60.38,60.41,60.34,60.34,9100.0,51.8034,51.8292,51.7691,51.7691,9100.0
2010-12-08 11:20:00,60.34,60.34,60.34,60.34,100.0,51.7691,51.7691,51.7691,51.7691,100.0
2010-12-08 11:30:00,60.35,60.35,60.33,60.35,1800.0,51.7777,51.7777,51.7605,51.7777,1800.0
2010-12-08 11:40:00,60.35,60.45,60.35,60.44,2300.0,51.7777,51.8635,51.7777,51.8549,2300.0
2010-12-08 11:50:00,60.49,60.5,60.47,60.47,9000.0,51.8978,51.9064,51.8806,51.8806,9000.0
2010-12-08 12:00:00,60.49,60.5,60.48,60.48,1600.0,51.8978,51.9064,51.8892,51.8892,1600.0
2010-12-08 12:10:00,60.48,60.5,60.44,60.44,2500.0,51.8892,51.9064,51.8549,51.8549,2500.0
2010-12-08 12:20:00,60.45,60.46,60.44,60.46,3500.0,51.8635,51.8721,51.8549,51.8721,3500.0
2010-12-08 12:30:00,60.44,60.44,60.38,60.41,4700.0,51.8549,51.8549,51.8034,51.8292,4700.0
2010-12-08 12:40:00,60.41,60.41,60.33,60.33,3600.0,51.8292,51.8292,51.7605,51.7605,3600.0
2010-12-08 12:50:00,60.32,60.35,60.31,60.35,1600.0,51.752,51.7777,51.7434,51.7777,1600.0
2010-12-08 13:00:00,60.34,60.44,60.34,60.44,6400.0,51.7691,51.8549,51.7691,51.8549,6400.0
2010-12-08 13:10:00,60.45,60.48,60.39,60.39,3500.0,51.8635,51.8892,51.812,51.812,3500.0
2010-12-08 13:20:00,60.38,60.43,60.37,60.4,27900.0,51.8034,51.8463,51.7948,51.8206,27900.0
2010-12-08 13:30:00,60.4,60.46,60.4,60.43,2700.0,51.8206,51.8721,51.8206,51.8463,2700.0
2010-12-08 13:40:00,60.43,60.5,60.43,60.46,3000.0,51.8463,51.9064,51.8463,51.8721,3000.0
2010-12-08 13:50:00,60.44,60.48,60.44,60.47,9700.0,51.8549,51.8892,51.8549,51.8806,9700.0
2010-12-08 14:00:00,60.45,60.45,60.42,60.45,8400.0,51.8635,51.8635,51.8377,51.8635,8400.0
2010-12-08 14:10:00,60.47,60.48,60.46,60.48,3500.0,51.8806,51.8892,51.8721,51.8892,3500.0
2010-12-08 14:20:00,60.49,60.5,60.46,60.46,5300.0,51.8978,51.9064,51.8721,51.8721,5300.0
2010-12-08 14:30:00,60.5,60.55,60.49,60.55,1900.0,51.9064,51.9493,51.8978,51.9493,1900.0
2010-12-08 14:40:00,60.57,60.58,60.53,60.53,3000.0,51.9664,51.975,51.9321,51.9321,3000.0
2010-12-08 14:50:00,60.52,60.56,60.49,60.5,7900.0,51.9235,51.9579,51.8978,51.9064,7900.0
2010-12-08 15:00:00,60.49,60.53,60.49,60.51,11700.0,51.8978,51.9321,51.8978,51.915,11700.0
2010-12-08 15:10:00,60.48,60.49,60.43,60.43,12100.0,51.8892,51.8978,51.8463,51.8463,12100.0
2010-12-08 15:20:00,60.44,60.47,60.42,60.42,14300.0,51.8549,51.8806,51.8377,51.8377,14300.0
2010-12-08 15:30:00,60.41,60.47,60.41,60.43,9600.0,51.8292,51.8806,51.8292,51.8463,9600.0
2010-12-08 15:40:00,60.45,60.51,60.42,60.5,18600.0,51.8635,51.915,51.8377,51.9064,18600.0
2010-12-08 15:50:00,60.51,60.57,60.49,60.54,24600.0,51.915,51.9664,51.8978,51.9407,24600.0
2010-12-09 09:30:00,60.87,60.92,60.73,60.74,21200.0,52.2238,52.2667,52.1037,52.1123,21200.0
2010-12-09 09:40:00,60.71,60.76,60.71,60.74,4500.0,52.0866,52.1295,52.0866,52.1123,4500.0
2010-12-09 09:50:00,60.76,60.85,60.76,60.82,4000.0,52.1295,52.2067,52.1295,52.1809,4000.0
2010-12-09 10:00:00,60.83,60.83,60.72,60.72,12700.0,52.1895,52.1895,52.0951,52.0951,12700.0
2010-12-09 10:10:00,60.71,60.71,60.65,60.66,6600.0,52.0866,52.0866,52.0351,52.0437,6600.0
2010-12-09 10:20:00,60.65,60.65,60.59,60.61,18100.0,52.0351,52.0351,51.9836,52.0008,18100.0
2010-12-09 10:30:00,60.62,60.66,60.62,60.63,19000.0,52.0093,52.0437,52.0093,52.0179,19000.0
2010-12-09 10:40:00,60.58,60.58,60.53,60.53,1200.0,51.975,51.975,51.9321,51.9321,1200.0
2010-12-09 10:50:00,60.54,60.54,60.47,60.49,4300.0,51.9407,51.9407,51.8806,51.8978,4300.0
2010-12-09 11:00:00,60.5,60.58,60.5,60.57,1800.0,51.9064,51.975,51.9064,51.9664,1800.0
2010-12-09 11:10:00,60.58,60.6,60.57,60.58,1300.0,51.975,51.9922,51.9664,51.975,1300.0
2010-12-09 11:20:00,60.57,60.61,60.55,60.57,3500.0,51.9664,52.0008,51.9493,51.9664,3500.0
2010-12-09 11:30:00,60.56,60.57,60.51,60.53,2300.0,51.9579,51.9664,51.915,51.9321,2300.0
2010-12-09 11:40:00,60.55,60.55,60.43,60.43,8900.0,51.9493,51.9493,51.8463,51.8463,8900.0
2010-12-09 11:50:00,60.41,60.52,60.41,60.52,1400.0,51.8292,51.9235,51.8292,51.9235,1400.0
2010-12-09 12:00:00,60.53,60.56,60.5,60.55,1100.0,51.9321,51.9579,51.9064,51.9493,1100.0
2010-12-09 12:10:00,60.55,60.55,60.53,60.55,1500.0,51.9493,51.9493,51.9321,51.9493,1500.0
2010-12-09 12:20:00,60.54,60.54,60.53,60.54,6400.0,51.9407,51.9407,51.9321,51.9407,6400.0
2010-12-09 12:30:00,60.54,60.55,60.52,60.52,2300.0,51.9407,51.9493,51.9235,51.9235,2300.0
2010-12-09 12:40:00,60.53,60.54,60.51,60.54,4500.0,51.9321,51.9407,51.915,51.9407,4500.0
2010-12-09 12:50:00,60.58,60.6,60.56,60.56,1100.0,51.975,51.9922,51.9579,51.9579,1100.0
2010-12-09 13:00:00,60.57,60.66,60.56,60.66,5300.0,51.9664,52.0437,51.9579,52.0437,5300.0
2010-12-09 13:10:00,60.66,60.69,60.63,60.63,2900.0,52.0437,52.0694,52.0179,52.0179,2900.0
2010-12-09 13:20:00,60.62,60.64,60.6,60.62,7600.0,52.0093,52.0265,51.9922,52.0093,7600.0
2010-12-09 13:30:00,60.66,60.66,60.57,60.57,2600.0,52.0437,52.0437,51.9664,51.9664,2600.0
2010-12-09 13:40:00,60.59,60.62,60.58,60.61,10800.0,51.9836,52.0093,51.975,52.0008,10800.0
2010-12-09 13:50:00,60.61,60.64,60.61,60.63,1400.0,52.0008,52.0265,52.0008,52.0179,1400.0
2010-12-09 14:00:00,60.63,60.65,60.55,60.57,3200.0,52.0179,52.0351,51.9493,51.9664,3200.0
2010-12-09 14:10:00,60.56,60.57,60.53,60.56,3000.0,51.9579,51.9664,51.9321,51.9579,3000.0
2010-12-09 14:20:00,60.56,60.59,60.56,60.57,5200.0,51.9579,51.9836,51.9579,51.9664,5200.0
2010-12-09 14:30:00,60.58,60.59,60.55,60.58,2500.0,51.975,51.9836,51.9493,51.975,2500.0
2010-12-09 14:40:00,60.57,60.57,60.52,60.54,10800.0,51.9664,51.9664,51.9235,51.9407,10800.0
2010-12-09 14:50:00,60.53,60.59,60.53,60.59,8700.0,51.9321,51.9836,51.9321,51.9836,8700.0
2010-12-09 15:00:00,60.59,60.59,60.56,60.58,13100.0,51.9836,51.9836,51.9579,51.975,13100.0
2010-12-09 15:10:00,60.58,60.62,60.58,60.62,5800.0,51.975,52.0093,51.975,52.0093,5800.0
2010-12-09 15:20:00,60.62,60.62,60.57,60.57,2500.0,52.0093,52.0093,51.9664,51.9664,2500.0
2010-12-09 15:30:00,60.59,60.63,60.57,60.63,35800.0,51.9836,52.0179,51.9664,52.0179,35800.0
2010-12-09 15:40:00,60.64,60.71,60.63,60.68,5400.0,52.0265,52.0866,52.0179,52.0608,5400.0
2010-12-09 15:50:00,60.67,60.67,60.6,60.63,31500.0,52.0522,52.0522,51.9922,52.0179,31500.0
2010-12-10 09:30:00,60.81,60.83,60.71,60.74,10400.0,52.1723,52.1895,52.0866,52.1123,10400.0
2010-12-10 09:40:00,60.82,60.82,60.74,60.79,1400.0,52.1809,52.1809,52.1123,52.1552,1400.0
2010-12-10 09:50:00,60.79,60.84,60.75,60.83,8300.0,52.1552,52.1981,52.1209,52.1895,8300.0
2010-12-10 10:00:00,60.72,60.74,60.62,60.65,7600.0,52.0951,52.1123,52.0093,52.0351,7600.0
2010-12-10 10:10:00,60.64,60.67,60.58,60.67,6900.0,52.0265,52.0522,51.975,52.0522,6900.0
2010-12-10 10:20:00,60.67,60.69,60.65,60.69,5300.0,52.0522,52.0694,52.0351,52.0694,5300.0
2010-12-10 10:30:00,60.73,60.73,60.63,60.64,16500.0,52.1037,52.1037,52.0179,52.0265,16500.0
2010-12-10 10:40:00,60.66,60.73,60.66,60.71,5100.0,52.0437,52.1037,52.0437,52.0866,5100.0
2010-12-10 10:50:00,60.7,60.73,60.68,60.7,5400.0,52.078,52.1037,52.0608,52.078,5400.0
2010-12-10 11:00:00,60.71,60.75,60.69,60.75,1700.0,52.0866,52.1209,52.0694,52.1209,1700.0
2010-12-10 11:10:00,60.74,60.74,60.73,60.74,500.0,52.1123,52.1123,52.1037,52.1123,500.0
2010-12-10 11:20:00,60.76,60.76,60.68,60.71,25800.0,52.1295,52.1295,52.0608,52.0866,25800.0
2010-12-10 11:30:00,60.7,60.74,60.69,60.7,14600.0,52.078,52.1123,52.0694,52.078,14600.0
2010-12-10 11:40:00,60.7,60.71,60.69,60.71,2000.0,52.078,52.0866,52.0694,52.0866,2000.0
2010-12-10 11:50:00,60.72,60.8,60.7,60.8,2600.0,52.0951,52.1638,52.078,52.1638,2600.0
2010-12-10 12:00:00,60.81,60.82,60.79,60.82,1600.0,52.1723,52.1809,52.1552,52.1809,1600.0
2010-12-10 12:10:00,60.8,60.83,60.8,60.83,600.0,52.1638,52.1895,52.1638,52.1895,600.0
2010-12-10 12:20:00,60.82,60.84,60.79,60.84,2300.0,52.1809,52.1981,52.1552,52.1981,2300.0
2010-12-10 12:30:00,60.85,60.87,60.84,60.85,28300.0,52.2067,52.2238,52.1981,52.2067,28300.0
2010-12-10 12:40:00,60.86,60.9,60.84,60.89,4400.0,52.2152,52.2496,52.1981,52.241,4400.0
2010-12-10 12:50:00,60.86,60.89,60.84,60.84,1000.0,52.2152,52.241,52.1981,52.1981,1000.0
2010-12-10 13:00:00,60.87,60.88,60.84,60.88,3000.0,52.2238,52.2324,52.1981,52.2324,3000.0
2010-12-10 13:10:00,60.87,60.91,60.87,60.88,7200.0,52.2238,52.2581,52.2238,52.2324,7200.0
2010-12-10 13:20:00,60.89,60.91,60.87,60.89,3800.0,52.241,52.2581,52.2238,52.241,3800.0
2010-12-10 13:30:00,60.89,60.91,60.89,60.91,5400.0,52.241,52.2581,52.241,52.2581,5400.0
2010-12-10 13:40:00,60.88,60.92,60.88,60.92,2000.0,52.2324,52.2667,52.2324,52.2667,2000.0
2010-12-10 13:50:00,60.91,60.94,60.91,60.94,7300.0,52.2581,52.2839,52.2581,52.2839,7300.0
2010-12-10 14:00:00,60.94,60.95,60.92,60.92,2300.0,52.2839,52.2925,52.2667,52.2667,2300.0
2010-12-10 14:10:00,60.96,60.96,60.93,60.95,8200.0,52.301,52.301,52.2753,52.2925,8200.0
2010-12-10 14:20:00,60.97,60.97,60.94,60.94,17500.0,52.3096,52.3096,52.2839,52.2839,17500.0
2010-12-10 14:30:00,60.92,60.96,60.9,60.95,6700.0,52.2667,52.301,52.2496,52.2925,6700.0
2010-12-10 14:40:00,60.94,60.96,60.93,60.95,12000.0,52.2839,52.301,52.2753,52.2925,12000.0
2010-12-10 14:50:00,60.95,60.97,60.94,60.96,7200.0,52.2925,52.3096,52.2839,52.301,7200.0
2010-12-10 15:00:00,60.97,60.97,60.93,60.94,14100.0,52.3096,52.3096,52.2753,52.2839,14100.0
2010-12-10 15:10:00,60.94,60.94,60.89,60.9,21200.0,52.2839,52.2839,52.241,52.2496,21200.0
2010-12-10 15:20:00,60.89,60.94,60.89,60.94,6800.0,52.241,52.2839,52.241,52.2839,6800.0
2010-12-10 15:30:00,60.95,61.0,60.95,60.97,14300.0,52.2925,52.3354,52.2925,52.3096,14300.0
2010-12-10 15:40:00,60.96,60.99,60.92,60.92,11000.0,52.301,52.3268,52.2667,52.2667,11000.0
2010-12-10 15:50:00,60.95,60.99,60.93,60.96,13800.0,52.2925,52.3268,52.2753,52.301,13800.0
2010-12-13 09:30:00,61.22,61.22,61.07,61.07,7300.0,52.5241,52.5241,52.3954,52.3954,7300.0
2010-12-13 09:40:00,61.03,61.13,61.03,61.13,3600.0,52.3611,52.4469,52.3611,52.4469,3600.0
2010-12-13 09:50:00,61.15,61.17,61.05,61.09,8900.0,52.4641,52.4812,52.3783,52.4126,8900.0
2010-12-13 10:00:00,61.09,61.2,61.08,61.2,6400.0,52.4126,52.507,52.404,52.507,6400.0
2010-12-13 10:10:00,61.16,61.22,61.14,61.21,5300.0,52.4726,52.5241,52.4555,52.5155,5300.0
2010-12-13 10:20:00,61.24,61.24,61.17,61.17,1900.0,52.5413,52.5413,52.4812,52.4812,1900.0
2010-12-13 10:30:00,61.19,61.21,61.19,61.2,2300.0,52.4984,52.5155,52.4984,52.507,2300.0
2010-12-13 10:40:00,61.19,61.27,61.16,61.26,9700.0,52.4984,52.567,52.4726,52.5584,9700.0
2010-12-13 10:50:00,61.25,61.29,61.25,61.28,7300.0,52.5499,52.5842,52.5499,52.5756,7300.0
2010-12-13 11:00:00,61.27,61.27,61.23,61.23,2700.0,52.567,52.567,52.5327,52.5327,2700.0
2010-12-13 11:10:00,61.22,61.23,61.19,61.23,4700.0,52.5241,52.5327,52.4984,52.5327,4700.0
2010-12-13 11:20:00,61.24,61.24,61.16,61.16,5000.0,52.5413,52.5413,52.4726,52.4726,5000.0
2010-12-13 11:30:00,61.17,61.17,61.12,61.15,4100.0,52.4812,52.4812,52.4383,52.4641,4100.0
2010-12-13 11:40:00,61.15,61.19,61.14,61.19,2100.0,52.4641,52.4984,52.4555,52.4984,2100.0
2010-12-13 11:50:00,61.19,61.21,61.16,61.21,6100.0,52.4984,52.5155,52.4726,52.5155,6100.0
2010-12-13 12:00:00,61.19,61.2,61.15,61.15,3200.0,52.4984,52.507,52.4641,52.4641,3200.0
2010-12-13 12:10:00,61.12,61.19,61.12,61.17,1600.0,52.4383,52.4984,52.4383,52.4812,1600.0
2010-12-13 12:20:00,61.17,61.21,61.17,61.19,1900.0,52.4812,52.5155,52.4812,52.4984,1900.0
2010-12-13 12:30:00,61.17,61.19,61.16,61.19,300.0,52.4812,52.4984,52.4726,52.4984,300.0
2010-12-13 12:40:00,61.19,61.19,61.16,61.16,4300.0,52.4984,52.4984,52.4726,52.4726,4300.0
2010-12-13 12:50:00,61.19,61.2,61.16,61.17,1300.0,52.4984,52.507,52.4726,52.4812,1300.0
2010-12-13 13:00:00,61.19,61.21,61.18,61.21,7800.0,52.4984,52.5155,52.4898,52.5155,7800.0
2010-12-13 13:10:00,61.21,61.21,61.2,61.2,600.0,52.5155,52.5155,52.507,52.507,600.0
2010-12-13 13:20:00,61.2,61.22,61.19,61.21,8200.0,52.507,52.5241,52.4984,52.5155,8200.0
2010-12-13 13:30:00,61.19,61.2,61.16,61.16,500.0,52.4984,52.507,52.4726,52.4726,500.0
2010-12-13 13:40:00,61.16,61.18,61.16,61.18,5600.0,52.4726,52.4898,52.4726,52.4898,5600.0
2010-12-13 13:50:00,61.15,61.22,61.15,61.21,5500.0,52.4641,52.5241,52.4641,52.5155,5500.0
2010-12-13 14:00:00,61.24,61.25,61.21,61.24,6200.0,52.5413,52.5499,52.5155,52.5413,6200.0
2010-12-13 14:10:00,61.24,61.25,61.2,61.22,7600.0,52.5413,52.5499,52.507,52.5241,7600.0
2010-12-13 14:20:00,61.21,61.23,61.19,61.22,6300.0,52.5155,52.5327,52.4984,52.5241,6300.0
2010-12-13 14:30:00,61.22,61.24,61.21,61.23,7600.0,52.5241,52.5413,52.5155,52.5327,7600.0
2010-12-13 14:40:00,61.24,61.26,61.23,61.25,2100.0,52.5413,52.5584,52.5327,52.5499,2100.0
2010-12-13 14:50:00,61.24,61.24,61.21,61.22,7400.0,52.5413,52.5413,52.5155,52.5241,7400.0
2010-12-13 15:00:00,61.2,61.21,61.14,61.14,5600.0,52.507,52.5155,52.4555,52.4555,5600.0
2010-12-13 15:10:00,61.15,61.18,61.13,61.15,11500.0,52.4641,52.4898,52.4469,52.4641,11500.0
2010-12-13 15:20:00,61.16,61.16,61.1,61.11,18100.0,52.4726,52.4726,52.4212,52.4297,18100.0
2010-12-13 15:30:00,61.09,61.12,61.02,61.08,13000.0,52.4126,52.4383,52.3525,52.404,13000.0
2010-12-13 15:40:00,61.08,61.08,60.9,60.96,14000.0,52.404,52.404,52.2496,52.301,14000.0
2010-12-13 15:50:00,60.97,60.98,60.9,60.92,22600.0,52.3096,52.3182,52.2496,52.2667,22600.0
2010-12-14 09:30:00,61.03,61.07,61.0,61.0,11100.0,52.3611,52.3954,52.3354,52.3354,11100.0
2010-12-14 09:40:00,61.0,61.0,60.93,60.93,2700.0,52.3354,52.3354,52.2753,52.2753,2700.0
2010-12-14 09:50:00,60.92,61.03,60.92,61.03,1900.0,52.2667,52.3611,52.2667,52.3611,1900.0
2010-12-14 10:00:00,61.02,61.07,61.02,61.07,2100.0,52.3525,52.3954,52.3525,52.3954,2100.0
2010-12-14 10:10:00,61.09,61.12,61.07,61.12,2700.0,52.4126,52.4383,52.3954,52.4383,2700.0
2010-12-14 10:20:00,61.13,61.16,61.11,61.14,3300.0,52.4469,52.4726,52.4297,52.4555,3300.0
2010-12-14 10:30:00,61.12,61.15,61.12,61.15,600.0,52.4383,52.4641,52.4383,52.4641,600.0
2010-12-14 10:40:00,61.13,61.15,61.1,61.1,18600.0,52.4469,52.4641,52.4212,52.4212,18600.0
2010-12-14 10:50:00,61.08,61.09,61.05,61.09,3400.0,52.404,52.4126,52.3783,52.4126,3400.0
2010-12-14 11:00:00,61.06,61.08,61.05,61.05,3400.0,52.3868,52.404,52.3783,52.3783,3400.0
2010-12-14 11:10:00,61.08,61.1,61.08,61.1,700.0,52.404,52.4212,52.404,52.4212,700.0
2010-12-14 11:20:00,61.08,61.08,61.08,61.08,6700.0,52.404,52.404,52.404,52.404,6700.0
2010-12-14 11:30:00,61.11,61.15,61.11,61.14,10100.0,52.4297,52.4641,52.4297,52.4555,10100.0
2010-12-14 11:40:00,61.17,61.17,61.13,61.16,400.0,52.4812,52.4812,52.4469,52.4726,400.0
2010-12-14 11:50:00,61.16,61.16,61.13,61.13,1700.0,52.4726,52.4726,52.4469,52.4469,1700.0
2010-12-14 12:00:00,61.13,61.16,61.13,61.16,3700.0,52.4469,52.4726,52.4469,52.4726,3700.0
2010-12-14 12:10:00,61.17,61.17,61.13,61.14,6800.0,52.4812,52.4812,52.4469,52.4555,6800.0
2010-12-14 12:20:00,61.13,61.15,61.12,61.15,4500.0,52.4469,52.4641,52.4383,52.4641,4500.0
2010-12-14 12:30:00,61.14,61.15,61.12,61.14,7600.0,52.4555,52.4641,52.4383,52.4555,7600.0
2010-12-14 12:40:00,61.14,61.15,61.12,61.15,10700.0,52.4555,52.4641,52.4383,52.4641,10700.0
2010-12-14 12:50:00,61.16,61.18,61.15,61.16,7800.0,52.4726,52.4898,52.4641,52.4726,7800.0
2010-12-14 13:00:00,61.15,61.19,61.15,61.18,21800.0,52.4641,52.4984,52.4641,52.4898,21800.0
2010-12-14 13:10:00,61.18,61.19,61.17,61.19,5600.0,52.4898,52.4984,52.4812,52.4984,5600.0
2010-12-14 13:20:00,61.19,61.2,61.18,61.19,6500.0,52.4984,52.507,52.4898,52.4984,6500.0
2010-12-14 13:30:00,61.19,61.2,61.18,61.19,28500.0,52.4984,52.507,52.4898,52.4984,28500.0
2010-12-14 13:40:00,61.18,61.21,61.18,61.2,8200.0,52.4898,52.5155,52.4898,52.507,8200.0
2010-12-14 13:50:00,61.2,61.21,61.18,61.19,8400.0,52.507,52.5155,52.4898,52.4984,8400.0
2010-12-14 14:00:00,61.19,61.19,61.15,61.17,37700.0,52.4984,52.4984,52.4641,52.4812,37700.0
2010-12-14 14:10:00,61.16,61.22,61.13,61.21,24700.0,52.4726,52.5241,52.4469,52.5155,24700.0
2010-12-14 14:20:00,61.2,61.21,61.11,61.11,7300.0,52.507,52.5155,52.4297,52.4297,7300.0
2010-12-14 14:30:00,61.11,61.18,61.11,61.14,10500.0,52.4297,52.4898,52.4297,52.4555,10500.0
2010-12-14 14:40:00,61.13,61.14,61.04,61.07,5500.0,52.4469,52.4555,52.3697,52.3954,5500.0
2010-12-14 14:50:00,61.07,61.11,61.06,61.11,1900.0,52.3954,52.4297,52.3868,52.4297,1900.0
2010-12-14 15:00:00,61.09,61.12,61.06,61.09,19300.0,52.4126,52.4383,52.3868,52.4126,19300.0
2010-12-14 15:10:00,61.1,61.1,61.0,61.0,9100.0,52.4212,52.4212,52.3354,52.3354,9100.0
2010-12-14 15:20:00,60.98,60.98,60.91,60.92,7000.0,52.3182,52.3182,52.2581,52.2667,7000.0
2010-12-14 15:30:00,60.92,60.95,60.8,60.8,11900.0,52.2667,52.2925,52.1638,52.1638,11900.0
2010-12-14 15:40:00,60.82,60.9,60.81,60.85,11800.0,52.1809,52.2496,52.1723,52.2067,11800.0
2010-12-14 15:50:00,60.84,60.97,60.84,60.97,8900.0,52.1981,52.3096,52.1981,52.3096,8900.0
2010-12-15 09:30:00,60.9,60.96,60.86,60.91,9800.0,52.2496,52.301,52.2152,52.2581,9800.0
2010-12-15 09:40:00,60.9,60.95,60.9,60.95,1300.0,52.2496,52.2925,52.2496,52.2925,1300.0
2010-12-15 09:50:00,60.91,60.97,60.91,60.97,4600.0,52.2581,52.3096,52.2581,52.3096,4600.0
2010-12-15 10:00:00,61.04,61.08,61.02,61.03,4200.0,52.3697,52.404,52.3525,52.3611,4200.0
2010-12-15 10:10:00,61.02,61.11,61.02,61.08,11600.0,52.3525,52.4297,52.3525,52.404,11600.0
2010-12-15 10:20:00,61.09,61.09,61.09,61.09,700.0,52.4126,52.4126,52.4126,52.4126,700.0
2010-12-15 10:30:00,61.11,61.17,61.11,61.17,900.0,52.4297,52.4812,52.4297,52.4812,900.0
2010-12-15 10:40:00,61.17,61.2,61.15,61.17,5700.0,52.4812,52.507,52.4641,52.4812,5700.0
2010-12-15 10:50:00,61.19,61.19,61.14,61.14,3700.0,52.4984,52.4984,52.4555,52.4555,3700.0
2010-12-15 11:00:00,61.15,61.21,61.15,61.18,1500.0,52.4641,52.5155,52.4641,52.4898,1500.0
2010-12-15 11:10:00,61.16,61.16,61.04,61.04,7700.0,52.4726,52.4726,52.3697,52.3697,7700.0
2010-12-15 11:20:00,61.03,61.05,61.03,61.05,1900.0,52.3611,52.3783,52.3611,52.3783,1900.0
2010-12-15 11:30:00,61.05,61.05,61.01,61.01,2600.0,52.3783,52.3783,52.3439,52.3439,2600.0
2010-12-15 11:40:00,61.01,61.01,60.96,61.0,6200.0,52.3439,52.3439,52.301,52.3354,6200.0
2010-12-15 11:50:00,60.98,61.04,60.98,61.03,3800.0,52.3182,52.3697,52.3182,52.3611,3800.0
2010-12-15 12:00:00,61.04,61.04,61.03,61.03,10100.0,52.3697,52.3697,52.3611,52.3611,10100.0
2010-12-15 12:10:00,61.02,61.03,60.98,61.01,2500.0,52.3525,52.3611,52.3182,52.3439,2500.0
2010-12-15 12:20:00,61.02,61.02,60.99,61.02,3800.0,52.3525,52.3525,52.3268,52.3525,3800.0
2010-12-15 12:30:00,61.01,61.01,60.96,60.96,900.0,52.3439,52.3439,52.301,52.301,900.0
2010-12-15 12:40:00,60.97,60.97,60.9,60.9,2900.0,52.3096,52.3096,52.2496,52.2496,2900.0
2010-12-15 12:50:00,60.85,60.85,60.78,60.8,24200.0,52.2067,52.2067,52.1466,52.1638,24200.0
2010-12-15 13:00:00,60.82,60.85,60.77,60.85,1300.0,52.1809,52.2067,52.138,52.2067,1300.0
2010-12-15 13:10:00,60.86,60.88,60.83,60.88,6600.0,52.2152,52.2324,52.1895,52.2324,6600.0
2010-12-15 13:20:00,60.85,60.86,60.81,60.86,9200.0,52.2067,52.2152,52.1723,52.2152,9200.0
2010-12-15 13:30:00,60.85,60.88,60.84,60.85,13000.0,52.2067,52.2324,52.1981,52.2067,13000.0
2010-12-15 13:40:00,60.83,60.86,60.83,60.86,4100.0,52.1895,52.2152,52.1895,52.2152,4100.0
2010-12-15 13:50:00,60.87,60.92,60.86,60.91,3200.0,52.2238,52.2667,52.2152,52.2581,3200.0
2010-12-15 14:00:00,60.92,60.92,60.89,60.9,2900.0,52.2667,52.2667,52.241,52.2496,2900.0
2010-12-15 14:10:00,60.88,60.88,60.85,60.88,3100.0,52.2324,52.2324,52.2067,52.2324,3100.0
2010-12-15 14:20:00,60.85,60.85,60.76,60.79,14200.0,52.2067,52.2067,52.1295,52.1552,14200.0
2010-12-15 14:30:00,60.75,60.75,60.65,60.7,5200.0,52.1209,52.1209,52.0351,52.078,5200.0
2010-12-15 14:40:00,60.7,60.76,60.7,60.73,7500.0,52.078,52.1295,52.078,52.1037,7500.0
2010-12-15 14:50:00,60.69,60.72,60.63,60.64,6500.0,52.0694,52.0951,52.0179,52.0265,6500.0
2010-12-15 15:00:00,60.66,60.75,60.66,60.73,32100.0,52.0437,52.1209,52.0437,52.1037,32100.0
2010-12-15 15:10:00,60.71,60.75,60.69,60.74,7500.0,52.0866,52.1209,52.0694,52.1123,7500.0
2010-12-15 15:20:00,60.75,60.86,60.71,60.83,28700.0,52.1209,52.2152,52.0866,52.1895,28700.0
2010-12-15 15:30:00,60.8,60.9,60.78,60.88,16500.0,52.1638,52.2496,52.1466,52.2324,16500.0
2010-12-15 15:40:00,60.86,60.9,60.77,60.79,14200.0,52.2152,52.2496,52.138,52.1552,14200.0
2010-12-15 15:50:00,60.78,60.78,60.69,60.74,9600.0,52.1466,52.1466,52.0694,52.1123,9600.0
2010-12-16 09:30:00,60.83,60.84,60.77,60.81,13800.0,52.1895,52.1981,52.138,52.1723,13800.0
2010-12-16 09:40:00,60.81,60.81,60.75,60.77,3100.0,52.1723,52.1723,52.1209,52.138,3100.0
2010-12-16 09:50:00,60.74,60.74,60.53,60.54,15000.0,52.1123,52.1123,51.9321,51.9407,15000.0
2010-12-16 10:00:00,60.55,60.68,60.52,60.65,31400.0,51.9493,52.0608,51.9235,52.0351,31400.0
2010-12-16 10:10:00,60.66,60.72,60.64,60.71,8800.0,52.0437,52.0951,52.0265,52.0866,8800.0
2010-12-16 10:20:00,60.75,60.77,60.75,60.75,3100.0,52.1209,52.138,52.1209,52.1209,3100.0
2010-12-16 10:30:00,60.72,60.73,60.67,60.73,1100.0,52.0951,52.1037,52.0522,52.1037,1100.0
2010-12-16 10:40:00,60.74,60.77,60.74,60.77,600.0,52.1123,52.138,52.1123,52.138,600.0
2010-12-16 10:50:00,60.76,60.76,60.74,60.74,1500.0,52.1295,52.1295,52.1123,52.1123,1500.0
2010-12-16 11:00:00,60.8,60.8,60.78,60.78,5200.0,52.1638,52.1638,52.1466,52.1466,5200.0
2010-12-16 11:10:00,60.8,60.99,60.8,60.99,9200.0,52.1638,52.3268,52.1638,52.3268,9200.0
2010-12-16 11:20:00,61.0,61.05,60.97,61.04,40100.0,52.3354,52.3783,52.3096,52.3697,40100.0
2010-12-16 11:30:00,61.01,61.01,61.0,61.01,900.0,52.3439,52.3439,52.3354,52.3439,900.0
2010-12-16 11:40:00,61.04,61.05,60.99,60.99,2300.0,52.3697,52.3783,52.3268,52.3268,2300.0
2010-12-16 11:50:00,61.01,61.06,61.01,61.02,1000.0,52.3439,52.3868,52.3439,52.3525,1000.0
2010-12-16 12:00:00,61.04,61.04,61.02,61.04,2200.0,52.3697,52.3697,52.3525,52.3697,2200.0
2010-12-16 12:10:00,61.02,61.02,61.01,61.01,2000.0,52.3525,52.3525,52.3439,52.3439,2000.0
2010-12-16 12:20:00,61.01,61.02,60.98,60.98,2200.0,52.3439,52.3525,52.3182,52.3182,2200.0
2010-12-16 12:30:00,61.0,61.04,61.0,61.02,2000.0,52.3354,52.3697,52.3354,52.3525,2000.0
2010-12-16 12:40:00,61.02,61.1,61.01,61.1,4000.0,52.3525,52.4212,52.3439,52.4212,4000.0
2010-12-16 12:50:00,61.11,61.14,61.11,61.13,14600.0,52.4297,52.4555,52.4297,52.4469,14600.0
2010-12-16 13:00:00,61.13,61.14,61.1,61.1,3000.0,52.4469,52.4555,52.4212,52.4212,3000.0
2010-12-16 13:10:00,61.1,61.1,61.08,61.1,2400.0,52.4212,52.4212,52.404,52.4212,2400.0
2010-12-16 13:20:00,61.07,61.1,61.06,61.08,3700.0,52.3954,52.4212,52.3868,52.404,3700.0
2010-12-16 13:30:00,61.08,61.09,61.03,61.04,7600.0,52.404,52.4126,52.3611,52.3697,7600.0
2010-12-16 13:40:00,61.1,61.12,61.08,61.12,6400.0,52.4212,52.4383,52.404,52.4383,6400.0
2010-12-16 13:50:00,61.12,61.12,61.07,61.07,12200.0,52.4383,52.4383,52.3954,52.3954,12200.0
2010-12-16 14:00:00,61.08,61.12,61.08,61.1,3500.0,52.404,52.4383,52.404,52.4212,3500.0
2010-12-16 14:10:00,61.1,61.1,61.06,61.06,4500.0,52.4212,52.4212,52.3868,52.3868,4500.0
2010-12-16 14:20:00,61.06,61.06,61.02,61.02,48300.0,52.3868,52.3868,52.3525,52.3525,48300.0
2010-12-16 14:30:00,61.02,61.02,60.96,61.01,28400.0,52.3525,52.3525,52.301,52.3439,28400.0
2010-12-16 14:40:00,61.03,61.04,61.01,61.01,14600.0,52.3611,52.3697,52.3439,52.3439,14600.0
2010-12-16 14:50:00,61.01,61.02,60.98,60.99,2200.0,52.3439,52.3525,52.3182,52.3268,2200.0
2010-12-16 15:00:00,61.0,61.06,61.0,61.06,11400.0,52.3354,52.3868,52.3354,52.3868,11400.0
2010-12-16 15:10:00,61.06,61.06,61.02,61.02,103800.0,52.3868,52.3868,52.3525,52.3525,103800.0
2010-12-16 15:20:00,60.99,61.03,60.97,61.03,36800.0,52.3268,52.3611,52.3096,52.3611,36800.0
2010-12-16 15:30:00,61.05,61.06,61.03,61.06,1500.0,52.3783,52.3868,52.3611,52.3868,1500.0
2010-12-16 15:40:00,61.06,61.06,61.02,61.05,3500.0,52.3868,52.3868,52.3525,52.3783,3500.0
2010-12-16 15:50:00,61.03,61.09,61.02,61.09,6700.0,52.3611,52.4126,52.3525,52.4126,6700.0
2010-12-17 09:30:00,61.06,61.16,61.06,61.15,5500.0,52.3868,52.4726,52.3868,52.4641,5500.0
2010-12-17 09:40:00,61.1,61.14,61.03,61.14,2900.0,52.4212,52.4555,52.3611,52.4555,2900.0
2010-12-17 09:50:00,61.14,61.14,61.08,61.11,6400.0,52.4555,52.4555,52.404,52.4297,6400.0
2010-12-17 10:00:00,61.13,61.13,61.07,61.1,11500.0,52.4469,52.4469,52.3954,52.4212,11500.0
2010-12-17 10:10:00,61.1,61.18,61.08,61.18,9300.0,52.4212,52.4898,52.404,52.4898,9300.0
2010-12-17 10:20:00,61.18,61.21,61.16,61.18,9400.0,52.4898,52.5155,52.4726,52.4898,9400.0
2010-12-17 10:30:00,61.19,61.2,61.14,61.15,6600.0,52.4984,52.507,52.4555,52.4641,6600.0
2010-12-17 10:40:00,61.14,61.14,61.07,61.08,4600.0,52.4555,52.4555,52.3954,52.404,4600.0
2010-12-17 10:50:00,61.13,61.16,61.09,61.13,8500.0,52.4469,52.4726,52.4126,52.4469,8500.0
2010-12-17 11:00:00,61.15,61.19,61.14,61.19,4500.0,52.4641,52.4984,52.4555,52.4984,4500.0
2010-12-17 11:10:00,61.17,61.18,61.16,61.18,2800.0,52.4812,52.4898,52.4726,52.4898,2800.0
2010-12-17 11:20:00,61.19,61.2,61.17,61.18,4100.0,52.4984,52.507,52.4812,52.4898,4100.0
2010-12-17 11:30:00,61.19,61.25,61.19,61.23,5700.0,52.4984,52.5499,52.4984,52.5327,5700.0
2010-12-17 11:40:00,61.24,61.25,61.21,61.21,4600.0,52.5413,52.5499,52.5155,52.5155,4600.0
2010-12-17 11:50:00,61.23,61.23,61.21,61.21,2900.0,52.5327,52.5327,52.5155,52.5155,2900.0
2010-12-17 12:00:00,61.22,61.24,61.21,61.21,3100.0,52.5241,52.5413,52.5155,52.5155,3100.0
2010-12-17 12:10:00,61.21,61.25,61.21,61.24,8600.0,52.5155,52.5499,52.5155,52.5413,8600.0
2010-12-17 12:20:00,61.24,61.24,61.2,61.22,2800.0,52.5413,52.5413,52.507,52.5241,2800.0
2010-12-17 12:30:00,61.22,61.24,61.22,61.23,1600.0,52.5241,52.5413,52.5241,52.5327,1600.0
2010-12-17 12:40:00,61.23,61.23,61.21,61.23,2000.0,52.5327,52.5327,52.5155,52.5327,2000.0
2010-12-17 12:50:00,61.23,61.24,61.21,61.24,6100.0,52.5327,52.5413,52.5155,52.5413,6100.0
2010-12-17 13:00:00,61.25,61.28,61.23,61.28,8000.0,52.5499,52.5756,52.5327,52.5756,8000.0
2010-12-17 13:10:00,61.3,61.31,61.28,61.3,3400.0,52.5927,52.6013,52.5756,52.5927,3400.0
2010-12-17 13:20:00,61.33,61.33,61.29,61.31,7100.0,52.6185,52.6185,52.5842,52.6013,7100.0
2010-12-17 13:30:00,61.3,61.32,61.29,61.32,1800.0,52.5927,52.6099,52.5842,52.6099,1800.0
2010-12-17 13:40:00,61.3,61.36,61.3,61.36,3100.0,52.5927,52.6442,52.5927,52.6442,3100.0
2010-12-17 13:50:00,61.35,61.35,61.34,61.34,600.0,52.6356,52.6356,52.6271,52.6271,600.0
2010-12-17 14:00:00,61.35,61.35,61.34,61.34,4400.0,52.6356,52.6356,52.6271,52.6271,4400.0
2010-12-17 14:10:00,61.31,61.33,61.3,61.32,3900.0,52.6013,52.6185,52.5927,52.6099,3900.0
2010-12-17 14:20:00,61.32,61.34,61.32,61.34,1900.0,52.6099,52.6271,52.6099,52.6271,1900.0
2010-12-17 14:30:00,61.33,61.33,61.3,61.3,6000.0,52.6185,52.6185,52.5927,52.5927,6000.0
2010-12-17 14:40:00,61.34,61.34,61.32,61.33,3000.0,52.6271,52.6271,52.6099,52.6185,3000.0
2010-12-17 14:50:00,61.31,61.32,61.3,61.32,4100.0,52.6013,52.6099,52.5927,52.6099,4100.0
2010-12-17 15:00:00,61.34,61.34,61.28,61.3,20700.0,52.6271,52.6271,52.5756,52.5927,20700.0
2010-12-17 15:10:00,61.28,61.29,61.25,61.28,15100.0,52.5756,52.5842,52.5499,52.5756,15100.0
2010-12-17 15:20:00,61.27,61.29,61.25,61.27,5600.0,52.567,52.5842,52.5499,52.567,5600.0
2010-12-17 15:30:00,61.26,61.27,61.2,61.2,6200.0,52.5584,52.567,52.507,52.507,6200.0
2010-12-17 15:40:00,61.2,61.25,61.19,61.23,49100.0,52.507,52.5499,52.4984,52.5327,49100.0
2010-12-17 15:50:00,61.22,61.27,61.19,61.25,13700.0,52.5241,52.567,52.4984,52.5499,13700.0
2010-12-20 09:30:00,61.44,61.44,61.36,61.37,10900.0,52.7129,52.7129,52.6442,52.6528,10900.0
2010-12-20 09:40:00,61.36,61.37,61.32,61.32,700.0,52.6442,52.6528,52.6099,52.6099,700.0
2010-12-20 09:50:00,61.33,61.33,61.3,61.3,700.0,52.6185,52.6185,52.5927,52.5927,700.0
2010-12-20 10:00:00,61.27,61.27,61.23,61.23,59200.0,52.567,52.567,52.5327,52.5327,59200.0
2010-12-20 10:10:00,61.2,61.2,61.08,61.08,5900.0,52.507,52.507,52.404,52.404,5900.0
2010-12-20 10:20:00,61.11,61.11,61.06,61.1,5500.0,52.4297,52.4297,52.3868,52.4212,5500.0
2010-12-20 10:30:00,61.12,61.14,61.1,61.12,5800.0,52.4383,52.4555,52.4212,52.4383,5800.0
2010-12-20 10:40:00,61.1,61.13,61.08,61.08,2700.0,52.4212,52.4469,52.404,52.404,2700.0
2010-12-20 10:50:00,61.09,61.11,61.07,61.07,8400.0,52.4126,52.4297,52.3954,52.3954,8400.0
2010-12-20 11:00:00,61.06,61.07,61.02,61.03,3200.0,52.3868,52.3954,52.3525,52.3611,3200.0
2010-12-20 11:10:00,61.01,61.1,61.01,61.09,4800.0,52.3439,52.4212,52.3439,52.4126,4800.0
2010-12-20 11:20:00,61.09,61.13,61.09,61.13,41500.0,52.4126,52.4469,52.4126,52.4469,41500.0
2010-12-20 11:30:00,61.12,61.17,61.12,61.17,5900.0,52.4383,52.4812,52.4383,52.4812,5900.0
2010-12-20 11:40:00,61.17,61.19,61.16,61.19,600.0,52.4812,52.4984,52.4726,52.4984,600.0
2010-12-20 11:50:00,61.2,61.21,61.18,61.2,1800.0,52.507,52.5155,52.4898,52.507,1800.0
2010-12-20 12:00:00,61.2,61.2,61.17,61.17,3900.0,52.507,52.507,52.4812,52.4812,3900.0
2010-12-20 12:10:00,61.17,61.2,61.17,61.2,78700.0,52.4812,52.507,52.4812,52.507,78700.0
2010-12-20 12:20:00,61.23,61.23,61.2,61.21,500.0,52.5327,52.5327,52.507,52.5155,500.0
2010-12-20 12:30:00,61.2,61.21,61.17,61.19,12100.0,52.507,52.5155,52.4812,52.4984,12100.0
2010-12-20 12:40:00,61.19,61.26,61.19,61.25,35100.0,52.4984,52.5584,52.4984,52.5499,35100.0
2010-12-20 12:50:00,61.25,61.29,61.25,61.28,134400.0,52.5499,52.5842,52.5499,52.5756,134400.0
2010-12-20 13:00:00,61.28,61.29,61.28,61.29,11900.0,52.5756,52.5842,52.5756,52.5842,11900.0
2010-12-20 13:10:00,61.29,61.32,61.28,61.32,32200.0,52.5842,52.6099,52.5756,52.6099,32200.0
2010-12-20 13:20:00,61.31,61.32,61.3,61.31,17300.0,52.6013,52.6099,52.5927,52.6013,17300.0
2010-12-20 13:30:00,61.31,61.31,61.28,61.31,17300.0,52.6013,52.6013,52.5756,52.6013,17300.0
2010-12-20 13:40:00,61.31,61.33,61.31,61.33,5100.0,52.6013,52.6185,52.6013,52.6185,5100.0
2010-12-20 13:50:00,61.32,61.33,61.32,61.32,5800.0,52.6099,52.6185,52.6099,52.6099,5800.0
2010-12-20 14:00:00,61.32,61.41,61.32,61.41,19500.0,52.6099,52.6871,52.6099,52.6871,19500.0
2010-12-20 14:10:00,61.44,61.48,61.44,61.48,16800.0,52.7129,52.7472,52.7129,52.7472,16800.0
2010-12-20 14:20:00,61.47,61.47,61.43,61.44,3700.0,52.7386,52.7386,52.7043,52.7129,3700.0
2010-12-20 14:30:00,61.44,61.45,61.42,61.42,19700.0,52.7129,52.7214,52.6957,52.6957,19700.0
2010-12-20 14:40:00,61.44,61.45,61.44,61.44,2300.0,52.7129,52.7214,52.7129,52.7129,2300.0
2010-12-20 14:50:00,61.43,61.44,61.41,61.43,8700.0,52.7043,52.7129,52.6871,52.7043,8700.0
2010-12-20 15:00:00,61.41,61.42,61.35,61.35,4700.0,52.6871,52.6957,52.6356,52.6356,4700.0
2010-12-20 15:10:00,61.36,61.4,61.35,61.39,11700.0,52.6442,52.6785,52.6356,52.67,11700.0
2010-12-20 15:20:00,61.39,61.39,61.34,61.34,8400.0,52.67,52.67,52.6271,52.6271,8400.0
2010-12-20 15:30:00,61.35,61.45,61.35,61.42,7100.0,52.6356,52.7214,52.6356,52.6957,7100.0
2010-12-20 15:40:00,61.41,61.43,61.34,61.34,5800.0,52.6871,52.7043,52.6271,52.6271,5800.0
2010-12-20 15:50:00,61.36,61.39,61.34,61.35,17100.0,52.6442,52.67,52.6271,52.6356,17100.0
2010-12-21 09:30:00,61.46,61.54,61.46,61.51,34100.0,52.73,52.7987,52.73,52.7729,34100.0
2010-12-21 09:40:00,61.52,61.54,61.51,61.51,15000.0,52.7815,52.7987,52.7729,52.7729,15000.0
2010-12-21 09:50:00,61.53,61.54,61.47,61.47,11900.0,52.7901,52.7987,52.7386,52.7386,11900.0
2010-12-21 10:00:00,61.49,61.54,61.48,61.53,11200.0,52.7558,52.7987,52.7472,52.7901,11200.0
2010-12-21 10:10:00,61.5,61.52,61.48,61.52,13300.0,52.7643,52.7815,52.7472,52.7815,13300.0
2010-12-21 10:20:00,61.53,61.58,61.53,61.54,6600.0,52.7901,52.833,52.7901,52.7987,6600.0
2010-12-21 10:30:00,61.53,61.54,61.5,61.52,12400.0,52.7901,52.7987,52.7643,52.7815,12400.0
2010-12-21 10:40:00,61.51,61.53,61.5,61.51,2700.0,52.7729,52.7901,52.7643,52.7729,2700.0
2010-12-21 10:50:00,61.51,61.54,61.51,61.52,6200.0,52.7729,52.7987,52.7729,52.7815,6200.0
2010-12-21 11:00:00,61.52,61.55,61.51,61.52,13100.0,52.7815,52.8072,52.7729,52.7815,13100.0
2010-12-21 11:10:00,61.52,61.52,61.49,61.49,12900.0,52.7815,52.7815,52.7558,52.7558,12900.0
2010-12-21 11:20:00,61.5,61.56,61.49,61.54,9800.0,52.7643,52.8158,52.7558,52.7987,9800.0
2010-12-21 11:30:00,61.55,61.58,61.54,61.56,2000.0,52.8072,52.833,52.7987,52.8158,2000.0
2010-12-21 11:40:00,61.56,61.57,61.55,61.55,3000.0,52.8158,52.8244,52.8072,52.8072,3000.0
2010-12-21 11:50:00,61.55,61.56,61.54,61.55,12500.0,52.8072,52.8158,52.7987,52.8072,12500.0
2010-12-21 12:00:00,61.55,61.55,61.54,61.54,41600.0,52.8072,52.8072,52.7987,52.7987,41600.0
2010-12-21 12:10:00,61.55,61.57,61.54,61.56,57000.0,52.8072,52.8244,52.7987,52.8158,57000.0
2010-12-21 12:20:00,61.57,61.6,61.56,61.58,12000.0,52.8244,52.8501,52.8158,52.833,12000.0
2010-12-21 12:30:00,61.58,61.6,61.58,61.58,2300.0,52.833,52.8501,52.833,52.833,2300.0
2010-12-21 12:40:00,61.58,61.61,61.57,61.61,1600.0,52.833,52.8587,52.8244,52.8587,1600.0
2010-12-21 12:50:00,61.6,61.62,61.59,61.61,4800.0,52.8501,52.8673,52.8416,52.8587,4800.0
2010-12-21 13:00:00,61.61,61.61,61.61,61.61,1600.0,52.8587,52.8587,52.8587,52.8587,1600.0
2010-12-21 13:10:00,61.61,61.62,61.61,61.61,6700.0,52.8587,52.8673,52.8587,52.8587,6700.0
2010-12-21 13:20:00,61.61,61.62,61.58,61.58,13800.0,52.8587,52.8673,52.833,52.833,13800.0
2010-12-21 13:30:00,61.59,61.62,61.59,61.61,11200.0,52.8416,52.8673,52.8416,52.8587,11200.0
2010-12-21 13:40:00,61.6,61.61,61.59,61.6,3400.0,52.8501,52.8587,52.8416,52.8501,3400.0
2010-12-21 13:50:00,61.61,61.64,61.61,61.62,3900.0,52.8587,52.8845,52.8587,52.8673,3900.0
2010-12-21 14:00:00,61.61,61.62,61.6,61.61,2500.0,52.8587,52.8673,52.8501,52.8587,2500.0
2010-12-21 14:10:00,61.61,61.61,61.58,61.6,14500.0,52.8587,52.8587,52.833,52.8501,14500.0
2010-12-21 14:20:00,61.59,61.6,61.58,61.6,12300.0,52.8416,52.8501,52.833,52.8501,12300.0
2010-12-21 14:30:00,61.6,61.61,61.59,61.6,4900.0,52.8501,52.8587,52.8416,52.8501,4900.0
2010-12-21 14:40:00,61.61,61.61,61.6,61.61,1800.0,52.8587,52.8587,52.8501,52.8587,1800.0
2010-12-21 14:50:00,61.6,61.62,61.59,61.62,5000.0,52.8501,52.8673,52.8416,52.8673,5000.0
2010-12-21 15:00:00,61.62,61.62,61.6,61.61,13300.0,52.8673,52.8673,52.8501,52.8587,13300.0
2010-12-21 15:10:00,61.6,61.62,61.59,61.62,14000.0,52.8501,52.8673,52.8416,52.8673,14000.0
2010-12-21 15:20:00,61.63,61.64,61.62,61.63,15000.0,52.8759,52.8845,52.8673,52.8759,15000.0
2010-12-21 15:30:00,61.64,61.69,61.64,61.69,11000.0,52.8845,52.9274,52.8845,52.9274,11000.0
2010-12-21 15:40:00,61.69,61.7,61.65,61.66,14600.0,52.9274,52.9359,52.893,52.9016,14600.0
2010-12-21 15:50:00,61.66,61.66,61.63,61.64,11100.0,52.9016,52.9016,52.8759,52.8845,11100.0
2010-12-22 09:30:00,61.78,61.78,61.66,61.74,6600.0,53.0046,53.0046,52.9016,52.9702,6600.0
2010-12-22 09:40:00,61.73,61.73,61.66,61.67,4700.0,52.9617,52.9617,52.9016,52.9102,4700.0
2010-12-22 09:50:00,61.67,61.72,61.65,61.71,9900.0,52.9102,52.9531,52.893,52.9445,9900.0
2010-12-22 10:00:00,61.69,61.7,61.66,61.7,7800.0,52.9274,52.9359,52.9016,52.9359,7800.0
2010-12-22 10:10:00,61.7,61.71,61.64,61.64,6000.0,52.9359,52.9445,52.8845,52.8845,6000.0
2010-12-22 10:20:00,61.64,61.69,61.64,61.68,8600.0,52.8845,52.9274,52.8845,52.9188,8600.0
2010-12-22 10:30:00,61.67,61.67,61.64,61.65,900.0,52.9102,52.9102,52.8845,52.893,900.0
2010-12-22 10:40:00,61.66,61.66,61.62,61.65,3500.0,52.9016,52.9016,52.8673,52.893,3500.0
2010-12-22 10:50:00,61.63,61.66,61.63,61.66,1900.0,52.8759,52.9016,52.8759,52.9016,1900.0
2010-12-22 11:00:00,61.68,61.69,61.66,61.69,1400.0,52.9188,52.9274,52.9016,52.9274,1400.0
2010-12-22 11:10:00,61.66,61.66,61.65,61.65,4100.0,52.9016,52.9016,52.893,52.893,4100.0
2010-12-22 11:20:00,61.66,61.67,61.66,61.66,1400.0,52.9016,52.9102,52.9016,52.9016,1400.0
2010-12-22 11:30:00,61.65,61.7,61.64,61.7,17400.0,52.893,52.9359,52.8845,52.9359,17400.0
2010-12-22 11:40:00,61.69,61.7,61.68,61.68,11700.0,52.9274,52.9359,52.9188,52.9188,11700.0
2010-12-22 11:50:00,61.68,61.69,61.67,61.67,3600.0,52.9188,52.9274,52.9102,52.9102,3600.0
2010-12-22 12:00:00,61.67,61.69,61.67,61.67,2100.0,52.9102,52.9274,52.9102,52.9102,2100.0
2010-12-22 12:10:00,61.66,61.68,61.66,61.68,4200.0,52.9016,52.9188,52.9016,52.9188,4200.0
2010-12-22 12:20:00,61.69,61.72,61.69,61.72,16900.0,52.9274,52.9531,52.9274,52.9531,16900.0
2010-12-22 12:30:00,61.72,61.75,61.71,61.71,3200.0,52.9531,52.9788,52.9445,52.9445,3200.0
2010-12-22 12:40:00,61.71,61.71,61.68,61.68,5600.0,52.9445,52.9445,52.9188,52.9188,5600.0
2010-12-22 12:50:00,61.69,61.7,61.68,61.7,2300.0,52.9274,52.9359,52.9188,52.9359,2300.0
2010-12-22 13:00:00,61.71,61.71,61.69,61.69,6600.0,52.9445,52.9445,52.9274,52.9274,6600.0
2010-12-22 13:10:00,61.7,61.7,61.68,61.68,9100.0,52.9359,52.9359,52.9188,52.9188,9100.0
2010-12-22 13:20:00,61.68,61.7,61.68,61.69,1200.0,52.9188,52.9359,52.9188,52.9274,1200.0
2010-12-22 13:30:00,61.69,61.7,61.67,61.67,2600.0,52.9274,52.9359,52.9102,52.9102,2600.0
2010-12-22 13:40:00,61.67,61.68,61.61,61.61,10200.0,52.9102,52.9188,52.8587,52.8587,10200.0
2010-12-22 13:50:00,61.62,61.63,61.61,61.62,3700.0,52.8673,52.8759,52.8587,52.8673,3700.0
2010-12-22 14:00:00,61.63,61.65,61.63,61.65,3600.0,52.8759,52.893,52.8759,52.893,3600.0
2010-12-22 14:10:00,61.65,61.66,61.64,61.65,10600.0,52.893,52.9016,52.8845,52.893,10600.0
2010-12-22 14:20:00,61.64,61.65,61.62,61.65,26400.0,52.8845,52.893,52.8673,52.893,26400.0
2010-12-22 14:30:00,61.65,61.67,61.63,61.66,9400.0,52.893,52.9102,52.8759,52.9016,9400.0
2010-12-22 14:40:00,61.66,61.67,61.63,61.67,4500.0,52.9016,52.9102,52.8759,52.9102,4500.0
2010-12-22 14:50:00,61.66,61.68,61.66,61.66,8100.0,52.9016,52.9188,52.9016,52.9016,8100.0
2010-12-22 15:00:00,61.67,61.68,61.66,61.68,12700.0,52.9102,52.9188,52.9016,52.9188,12700.0
2010-12-22 15:10:00,61.67,61.68,61.65,61.66,18700.0,52.9102,52.9188,52.893,52.9016,18700.0
2010-12-22 15:20:00,61.67,61.71,61.67,61.68,4200.0,52.9102,52.9445,52.9102,52.9188,4200.0
2010-12-22 15:30:00,61.66,61.68,61.65,61.66,7100.0,52.9016,52.9188,52.893,52.9016,7100.0
2010-12-22 15:40:00,61.67,61.71,61.67,61.68,4400.0,52.9102,52.9445,52.9102,52.9188,4400.0
2010-12-22 15:50:00,61.67,61.72,61.67,61.71,5700.0,52.9102,52.9531,52.9102,52.9445,5700.0
2010-12-23 09:30:00,61.68,61.68,61.6,61.64,5700.0,52.9188,52.9188,52.8501,52.8845,5700.0
2010-12-23 09:40:00,61.69,61.69,61.67,61.67,2400.0,52.9274,52.9274,52.9102,52.9102,2400.0
2010-12-23 09:50:00,61.66,61.7,61.65,61.65,1900.0,52.9016,52.9359,52.893,52.893,1900.0
2010-12-23 10:00:00,61.65,61.67,61.64,61.64,1400.0,52.893,52.9102,52.8845,52.8845,1400.0
2010-12-23 10:10:00,61.64,61.65,61.58,61.58,14300.0,52.8845,52.893,52.833,52.833,14300.0
2010-12-23 10:20:00,61.57,61.58,61.53,61.58,18900.0,52.8244,52.833,52.7901,52.833,18900.0
2010-12-23 10:30:00,61.58,61.6,61.57,61.6,18100.0,52.833,52.8501,52.8244,52.8501,18100.0
2010-12-23 10:40:00,61.59,61.6,61.55,61.55,23900.0,52.8416,52.8501,52.8072,52.8072,23900.0
2010-12-23 10:50:00,61.56,61.6,61.56,61.59,4300.0,52.8158,52.8501,52.8158,52.8416,4300.0
2010-12-23 11:00:00,61.59,61.6,61.58,61.58,4300.0,52.8416,52.8501,52.833,52.833,4300.0
2010-12-23 11:10:00,61.58,61.64,61.58,61.64,5600.0,52.833,52.8845,52.833,52.8845,5600.0
2010-12-23 11:20:00,61.64,61.64,61.64,61.64,100.0,52.8845,52.8845,52.8845,52.8845,100.0
2010-12-23 11:30:00,61.65,61.65,61.6,61.61,5200.0,52.893,52.893,52.8501,52.8587,5200.0
2010-12-23 11:40:00,61.6,61.61,61.57,61.6,3500.0,52.8501,52.8587,52.8244,52.8501,3500.0
2010-12-23 11:50:00,61.59,61.59,61.56,61.56,2500.0,52.8416,52.8416,52.8158,52.8158,2500.0
2010-12-23 12:00:00,61.56,61.59,61.53,61.53,11600.0,52.8158,52.8416,52.7901,52.7901,11600.0
2010-12-23 12:10:00,61.54,61.56,61.52,61.56,35100.0,52.7987,52.8158,52.7815,52.8158,35100.0
2010-12-23 12:20:00,61.56,61.59,61.56,61.58,2500.0,52.8158,52.8416,52.8158,52.833,2500.0
2010-12-23 12:30:00,61.58,61.6,61.57,61.6,2100.0,52.833,52.8501,52.8244,52.8501,2100.0
2010-12-23 12:40:00,61.6,61.6,61.55,61.58,16700.0,52.8501,52.8501,52.8072,52.833,16700.0
2010-12-23 12:50:00,61.57,61.59,61.57,61.58,600.0,52.8244,52.8416,52.8244,52.833,600.0
2010-12-23 13:00:00,61.57,61.59,61.57,61.59,200.0,52.8244,52.8416,52.8244,52.8416,200.0
2010-12-23 13:10:00,61.6,61.62,61.6,61.62,2900.0,52.8501,52.8673,52.8501,52.8673,2900.0
2010-12-23 13:20:00,61.62,61.63,61.6,61.6,7300.0,52.8673,52.8759,52.8501,52.8501,7300.0
2010-12-23 13:30:00,61.6,61.62,61.6,61.6,2800.0,52.8501,52.8673,52.8501,52.8501,2800.0
2010-12-23 13:40:00,61.61,61.62,61.6,61.6,1000.0,52.8587,52.8673,52.8501,52.8501,1000.0
2010-12-23 13:50:00,61.61,61.61,61.56,61.56,6800.0,52.8587,52.8587,52.8158,52.8158,6800.0
2010-12-23 14:00:00,61.59,61.6,61.55,61.55,3400.0,52.8416,52.8501,52.8072,52.8072,3400.0
2010-12-23 14:10:00,61.55,61.56,61.51,61.51,27100.0,52.8072,52.8158,52.7729,52.7729,27100.0
2010-12-23 14:20:00,61.53,61.53,61.44,61.48,33100.0,52.7901,52.7901,52.7129,52.7472,33100.0
2010-12-23 14:30:00,61.48,61.52,61.46,61.51,23400.0,52.7472,52.7815,52.73,52.7729,23400.0
2010-12-23 14:40:00,61.51,61.53,61.5,61.5,2800.0,52.7729,52.7901,52.7643,52.7643,2800.0
2010-12-23 14:50:00,61.5,61.53,61.49,61.53,3600.0,52.7643,52.7901,52.7558,52.7901,3600.0
2010-12-23 15:00:00,61.54,61.57,61.51,61.56,14700.0,52.7987,52.8244,52.7729,52.8158,14700.0
2010-12-23 15:10:00,61.55,61.58,61.55,61.58,13000.0,52.8072,52.833,52.8072,52.833,13000.0
2010-12-23 15:20:00,61.57,61.62,61.55,61.61,22000.0,52.8244,52.8673,52.8072,52.8587,22000.0
2010-12-23 15:30:00,61.61,61.62,61.58,61.59,12700.0,52.8587,52.8673,52.833,52.8416,12700.0
2010-12-23 15:40:00,61.59,61.6,61.55,61.57,14300.0,52.8416,52.8501,52.8072,52.8244,14300.0
2010-12-23 15:50:00,61.56,61.6,61.54,61.6,4900.0,52.8158,52.8501,52.7987,52.8501,4900.0
2010-12-27 09:30:00,61.18,61.18,61.13,61.13,9200.0,52.6633,52.6633,52.6203,52.6203,9200.0
2010-12-27 09:40:00,61.14,61.14,61.06,61.1,500.0,52.6289,52.6289,52.56,52.5945,500.0
2010-12-27 09:50:00,61.04,61.07,61.02,61.07,3000.0,52.5428,52.5686,52.5256,52.5686,3000.0
2010-12-27 10:00:00,61.08,61.08,61.06,61.06,2800.0,52.5773,52.5773,52.56,52.56,2800.0
2010-12-27 10:10:00,61.08,61.11,61.08,61.11,1100.0,52.5773,52.6031,52.5773,52.6031,1100.0
2010-12-27 10:20:00,61.17,61.2,61.13,61.19,700.0,52.6547,52.6806,52.6203,52.6719,700.0
2010-12-27 10:30:00,61.2,61.2,61.2,61.2,700.0,52.6806,52.6806,52.6806,52.6806,700.0
2010-12-27 10:40:00,61.18,61.18,61.16,61.17,6100.0,52.6633,52.6633,52.6461,52.6547,6100.0
2010-12-27 10:50:00,61.18,61.18,61.15,61.17,3000.0,52.6633,52.6633,52.6375,52.6547,3000.0
2010-12-27 11:00:00,61.17,61.18,61.17,61.18,800.0,52.6547,52.6633,52.6547,52.6633,800.0
2010-12-27 11:10:00,61.17,61.18,61.16,61.18,3600.0,52.6547,52.6633,52.6461,52.6633,3600.0
2010-12-27 11:20:00,61.19,61.2,61.17,61.17,4600.0,52.6719,52.6806,52.6547,52.6547,4600.0
2010-12-27 11:30:00,61.17,61.17,61.13,61.16,6400.0,52.6547,52.6547,52.6203,52.6461,6400.0
2010-12-27 11:40:00,61.17,61.18,61.15,61.15,3300.0,52.6547,52.6633,52.6375,52.6375,3300.0
2010-12-27 11:50:00,61.17,61.17,61.17,61.17,2100.0,52.6547,52.6547,52.6547,52.6547,2100.0
2010-12-27 12:00:00,61.17,61.22,61.17,61.22,3400.0,52.6547,52.6978,52.6547,52.6978,3400.0
2010-12-27 12:10:00,61.22,61.23,61.21,61.22,2100.0,52.6978,52.7064,52.6892,52.6978,2100.0
2010-12-27 12:20:00,61.22,61.24,61.22,61.24,4600.0,52.6978,52.715,52.6978,52.715,4600.0
2010-12-27 12:30:00,61.23,61.24,61.21,61.24,3500.0,52.7064,52.715,52.6892,52.715,3500.0
2010-12-27 12:40:00,61.24,61.24,61.22,61.24,4500.0,52.715,52.715,52.6978,52.715,4500.0
2010-12-27 12:50:00,61.23,61.23,61.22,61.23,4800.0,52.7064,52.7064,52.6978,52.7064,4800.0
2010-12-27 13:00:00,61.23,61.28,61.22,61.27,3500.0,52.7064,52.7494,52.6978,52.7408,3500.0
2010-12-27 13:10:00,61.26,61.35,61.26,61.33,6700.0,52.7322,52.8097,52.7322,52.7925,6700.0
2010-12-27 13:20:00,61.36,61.43,61.35,61.39,7700.0,52.8183,52.8785,52.8097,52.8441,7700.0
2010-12-27 13:30:00,61.4,61.41,61.4,61.4,1400.0,52.8527,52.8613,52.8527,52.8527,1400.0
2010-12-27 13:40:00,61.39,61.39,61.38,61.39,500.0,52.8441,52.8441,52.8355,52.8441,500.0
2010-12-27 13:50:00,61.4,61.42,61.4,61.42,1800.0,52.8527,52.8699,52.8527,52.8699,1800.0
2010-12-27 14:00:00,61.39,61.42,61.39,61.42,2100.0,52.8441,52.8699,52.8441,52.8699,2100.0
2010-12-27 14:10:00,61.41,61.41,61.39,61.4,8000.0,52.8613,52.8613,52.8441,52.8527,8000.0
2010-12-27 14:20:00,61.4,61.4,61.39,61.39,4300.0,52.8527,52.8527,52.8441,52.8441,4300.0
2010-12-27 14:30:00,61.39,61.42,61.39,61.4,10700.0,52.8441,52.8699,52.8441,52.8527,10700.0
2010-12-27 14:40:00,61.42,61.45,61.42,61.44,1900.0,52.8699,52.8957,52.8699,52.8871,1900.0
2010-12-27 14:50:00,61.42,61.42,61.4,61.42,27900.0,52.8699,52.8699,52.8527,52.8699,27900.0
2010-12-27 15:00:00,61.4,61.44,61.4,61.43,9300.0,52.8527,52.8871,52.8527,52.8785,9300.0
2010-12-27 15:10:00,61.42,61.43,61.41,61.43,3600.0,52.8699,52.8785,52.8613,52.8785,3600.0
2010-12-27 15:20:00,61.42,61.44,61.41,61.44,30600.0,52.8699,52.8871,52.8613,52.8871,30600.0
2010-12-27 15:30:00,61.43,61.44,61.42,61.43,2400.0,52.8785,52.8871,52.8699,52.8785,2400.0
2010-12-27 15:40:00,61.41,61.46,61.41,61.44,8800.0,52.8613,52.9044,52.8613,52.8871,8800.0
2010-12-27 15:50:00,61.44,61.44,61.4,61.4,15600.0,52.8871,52.8871,52.8527,52.8527,15600.0
2010-12-28 09:30:00,61.56,61.56,61.36,61.36,5200.0,52.9904,52.9904,52.8183,52.8183,5200.0
2010-12-28 09:40:00,61.35,61.37,61.35,61.37,800.0,52.8097,52.8269,52.8097,52.8269,800.0
2010-12-28 09:50:00,61.35,61.36,61.33,61.36,1400.0,52.8097,52.8183,52.7925,52.8183,1400.0
2010-12-28 10:00:00,61.36,61.37,61.3,61.3,7300.0,52.8183,52.8269,52.7666,52.7666,7300.0
2010-12-28 10:10:00,61.29,61.29,61.26,61.26,600.0,52.758,52.758,52.7322,52.7322,600.0
2010-12-28 10:20:00,61.28,61.34,61.28,61.31,3800.0,52.7494,52.8011,52.7494,52.7752,3800.0
2010-12-28 10:30:00,61.33,61.33,61.3,61.32,12900.0,52.7925,52.7925,52.7666,52.7838,12900.0
2010-12-28 10:40:00,61.33,61.34,61.32,61.32,2800.0,52.7925,52.8011,52.7838,52.7838,2800.0
2010-12-28 10:50:00,61.31,61.31,61.27,61.27,1500.0,52.7752,52.7752,52.7408,52.7408,1500.0
2010-12-28 11:00:00,61.26,61.31,61.26,61.31,3800.0,52.7322,52.7752,52.7322,52.7752,3800.0
2010-12-28 11:10:00,61.31,61.31,61.3,61.31,2100.0,52.7752,52.7752,52.7666,52.7752,2100.0
2010-12-28 11:20:00,61.3,61.31,61.29,61.29,1400.0,52.7666,52.7752,52.758,52.758,1400.0
2010-12-28 11:30:00,61.29,61.3,61.28,61.3,1200.0,52.758,52.7666,52.7494,52.7666,1200.0
2010-12-28 11:40:00,61.3,61.3,61.27,61.27,1200.0,52.7666,52.7666,52.7408,52.7408,1200.0
2010-12-28 11:50:00,61.27,61.27,61.27,61.27,300.0,52.7408,52.7408,52.7408,52.7408,300.0
2010-12-28 12:00:00,61.27,61.28,61.26,61.26,4800.0,52.7408,52.7494,52.7322,52.7322,4800.0
2010-12-28 12:10:00,61.26,61.29,61.25,61.28,6300.0,52.7322,52.758,52.7236,52.7494,6300.0
2010-12-28 12:20:00,61.28,61.29,61.28,61.29,1700.0,52.7494,52.758,52.7494,52.758,1700.0
2010-12-28 12:30:00,61.29,61.29,61.28,61.28,2300.0,52.758,52.758,52.7494,52.7494,2300.0
2010-12-28 12:40:00,61.29,61.29,61.28,61.28,9200.0,52.758,52.758,52.7494,52.7494,9200.0
2010-12-28 12:50:00,61.29,61.29,61.29,61.29,900.0,52.758,52.758,52.758,52.758,900.0
2010-12-28 13:00:00,61.32,61.32,61.3,61.32,1500.0,52.7838,52.7838,52.7666,52.7838,1500.0
2010-12-28 13:10:00,61.32,61.34,61.32,61.33,3200.0,52.7838,52.8011,52.7838,52.7925,3200.0
2010-12-28 13:20:00,61.32,61.34,61.32,61.32,7900.0,52.7838,52.8011,52.7838,52.7838,7900.0
2010-12-28 13:30:00,61.34,61.35,61.33,61.34,7400.0,52.8011,52.8097,52.7925,52.8011,7400.0
2010-12-28 13:40:00,61.33,61.35,61.33,61.34,8900.0,52.7925,52.8097,52.7925,52.8011,8900.0
2010-12-28 13:50:00,61.34,61.35,61.34,61.35,5800.0,52.8011,52.8097,52.8011,52.8097,5800.0
2010-12-28 14:00:00,61.35,61.35,61.33,61.33,4400.0,52.8097,52.8097,52.7925,52.7925,4400.0
2010-12-28 14:10:00,61.33,61.37,61.33,61.37,9700.0,52.7925,52.8269,52.7925,52.8269,9700.0
2010-12-28 14:20:00,61.37,61.38,61.35,61.38,1800.0,52.8269,52.8355,52.8097,52.8355,1800.0
2010-12-28 14:30:00,61.35,61.36,61.34,61.36,1900.0,52.8097,52.8183,52.8011,52.8183,1900.0
2010-12-28 14:40:00,61.35,61.37,61.35,61.37,1200.0,52.8097,52.8269,52.8097,52.8269,1200.0
2010-12-28 14:50:00,61.37,61.4,61.37,61.39,3500.0,52.8269,52.8527,52.8269,52.8441,3500.0
2010-12-28 15:00:00,61.39,61.41,61.39,61.4,2300.0,52.8441,52.8613,52.8441,52.8527,2300.0
2010-12-28 15:10:00,61.39,61.41,61.39,61.39,7800.0,52.8441,52.8613,52.8441,52.8441,7800.0
2010-12-28 15:20:00,61.38,61.43,61.37,61.43,7800.0,52.8355,52.8785,52.8269,52.8785,7800.0
2010-12-28 15:30:00,61.42,61.42,61.39,61.39,2600.0,52.8699,52.8699,52.8441,52.8441,2600.0
2010-12-28 15:40:00,61.39,61.41,61.38,61.38,6000.0,52.8441,52.8613,52.8355,52.8355,6000.0
2010-12-28 15:50:00,61.38,61.39,61.35,61.36,19900.0,52.8355,52.8441,52.8097,52.8183,19900.0
2010-12-29 09:30:00,61.54,61.54,61.45,61.46,9000.0,52.9732,52.9732,52.8957,52.9044,9000.0
2010-12-29 09:40:00,61.5,61.51,61.46,61.48,3100.0,52.9388,52.9474,52.9044,52.9216,3100.0
2010-12-29 09:50:00,61.48,61.51,61.46,61.51,1700.0,52.9216,52.9474,52.9044,52.9474,1700.0
2010-12-29 10:00:00,61.51,61.55,61.5,61.55,7900.0,52.9474,52.9818,52.9388,52.9818,7900.0
2010-12-29 10:10:00,61.55,61.56,61.54,61.56,2000.0,52.9818,52.9904,52.9732,52.9904,2000.0
2010-12-29 10:20:00,61.57,61.61,61.56,61.59,4900.0,52.999,53.0335,52.9904,53.0163,4900.0
2010-12-29 10:30:00,61.59,61.6,61.58,61.58,800.0,53.0163,53.0249,53.0077,53.0077,800.0
2010-12-29 10:40:00,61.58,61.61,61.58,61.6,6600.0,53.0077,53.0335,53.0077,53.0249,6600.0
2010-12-29 10:50:00,61.59,61.59,61.55,61.55,17000.0,53.0163,53.0163,52.9818,52.9818,17000.0
2010-12-29 11:00:00,61.57,61.58,61.55,61.56,6800.0,52.999,53.0077,52.9818,52.9904,6800.0
2010-12-29 11:10:00,61.55,61.58,61.52,61.54,4100.0,52.9818,53.0077,52.956,52.9732,4100.0
2010-12-29 11:20:00,61.54,61.55,61.53,61.54,1000.0,52.9732,52.9818,52.9646,52.9732,1000.0
2010-12-29 11:30:00,61.55,61.57,61.55,61.57,2000.0,52.9818,52.999,52.9818,52.999,2000.0
2010-12-29 11:40:00,61.57,61.57,61.54,61.54,400.0,52.999,52.999,52.9732,52.9732,400.0
2010-12-29 11:50:00,61.55,61.56,61.55,61.56,3300.0,52.9818,52.9904,52.9818,52.9904,3300.0
2010-12-29 12:00:00,61.56,61.6,61.56,61.59,2700.0,52.9904,53.0249,52.9904,53.0163,2700.0
2010-12-29 12:10:00,61.58,61.6,61.58,61.6,7800.0,53.0077,53.0249,53.0077,53.0249,7800.0
2010-12-29 12:20:00,61.6,61.6,61.58,61.59,2700.0,53.0249,53.0249,53.0077,53.0163,2700.0
2010-12-29 12:30:00,61.59,61.62,61.57,61.62,900.0,53.0163,53.0421,52.999,53.0421,900.0
2010-12-29 12:40:00,61.62,61.64,61.6,61.64,1700.0,53.0421,53.0593,53.0249,53.0593,1700.0
2010-12-29 12:50:00,61.63,61.64,61.61,61.63,4600.0,53.0507,53.0593,53.0335,53.0507,4600.0
2010-12-29 13:00:00,61.64,61.66,61.64,61.66,1100.0,53.0593,53.0765,53.0593,53.0765,1100.0
2010-12-29 13:10:00,61.64,61.67,61.64,61.66,1700.0,53.0593,53.0851,53.0593,53.0765,1700.0
2010-12-29 13:20:00,61.65,61.66,61.64,61.66,8600.0,53.0679,53.0765,53.0593,53.0765,8600.0
2010-12-29 13:30:00,61.66,61.66,61.63,61.64,5300.0,53.0765,53.0765,53.0507,53.0593,5300.0
2010-12-29 13:40:00,61.64,61.65,61.63,61.64,2300.0,53.0593,53.0679,53.0507,53.0593,2300.0
2010-12-29 13:50:00,61.63,61.64,61.62,61.62,8300.0,53.0507,53.0593,53.0421,53.0421,8300.0
2010-12-29 14:00:00,61.63,61.65,61.63,61.65,2900.0,53.0507,53.0679,53.0507,53.0679,2900.0
2010-12-29 14:10:00,61.65,61.66,61.62,61.64,4100.0,53.0679,53.0765,53.0421,53.0593,4100.0
2010-12-29 14:20:00,61.64,61.64,61.62,61.64,4800.0,53.0593,53.0593,53.0421,53.0593,4800.0
2010-12-29 14:30:00,61.64,61.64,61.62,61.64,700.0,53.0593,53.0593,53.0421,53.0593,700.0
2010-12-29 14:40:00,61.63,61.63,61.62,61.63,5400.0,53.0507,53.0507,53.0421,53.0507,5400.0
2010-12-29 14:50:00,61.61,61.63,61.6,61.62,4700.0,53.0335,53.0507,53.0249,53.0421,4700.0
2010-12-29 15:00:00,61.62,61.66,61.62,61.66,10000.0,53.0421,53.0765,53.0421,53.0765,10000.0
2010-12-29 15:10:00,61.66,61.66,61.65,61.66,27800.0,53.0765,53.0765,53.0679,53.0765,27800.0
2010-12-29 15:20:00,61.66,61.66,61.64,61.64,8800.0,53.0765,53.0765,53.0593,53.0593,8800.0
2010-12-29 15:30:00,61.65,61.66,61.64,61.66,3400.0,53.0679,53.0765,53.0593,53.0765,3400.0
2010-12-29 15:40:00,61.65,61.65,61.6,61.6,25700.0,53.0679,53.0679,53.0249,53.0249,25700.0
2010-12-29 15:50:00,61.59,61.62,61.53,61.56,6900.0,53.0163,53.0421,52.9646,52.9904,6900.0
2010-12-30 09:30:00,61.54,61.56,61.48,61.55,9900.0,52.9732,52.9904,52.9216,52.9818,9900.0
2010-12-30 09:40:00,61.57,61.64,61.57,61.64,1900.0,52.999,53.0593,52.999,53.0593,1900.0
2010-12-30 09:50:00,61.62,61.64,61.53,61.54,5000.0,53.0421,53.0593,52.9646,52.9732,5000.0
2010-12-30 10:00:00,61.55,61.56,61.49,61.5,9300.0,52.9818,52.9904,52.9302,52.9388,9300.0
2010-12-30 10:10:00,61.45,61.49,61.44,61.47,3800.0,52.8957,52.9302,52.8871,52.913,3800.0
2010-12-30 10:20:00,61.46,61.5,61.46,61.5,1600.0,52.9044,52.9388,52.9044,52.9388,1600.0
2010-12-30 10:30:00,61.49,61.52,61.49,61.5,4200.0,52.9302,52.956,52.9302,52.9388,4200.0
2010-12-30 10:40:00,61.53,61.53,61.49,61.51,6600.0,52.9646,52.9646,52.9302,52.9474,6600.0
2010-12-30 10:50:00,61.51,61.52,61.49,61.49,29200.0,52.9474,52.956,52.9302,52.9302,29200.0
2010-12-30 11:00:00,61.49,61.51,61.48,61.49,3300.0,52.9302,52.9474,52.9216,52.9302,3300.0
2010-12-30 11:10:00,61.47,61.48,61.45,61.45,1600.0,52.913,52.9216,52.8957,52.8957,1600.0
2010-12-30 11:20:00,61.47,61.47,61.44,61.46,16400.0,52.913,52.913,52.8871,52.9044,16400.0
2010-12-30 11:30:00,61.45,61.46,61.44,61.44,1300.0,52.8957,52.9044,52.8871,52.8871,1300.0
2010-12-30 11:40:00,61.44,61.46,61.43,61.43,1700.0,52.8871,52.9044,52.8785,52.8785,1700.0
2010-12-30 11:50:00,61.45,61.45,61.4,61.41,6400.0,52.8957,52.8957,52.8527,52.8613,6400.0
2010-12-30 12:00:00,61.43,61.45,61.41,61.45,4000.0,52.8785,52.8957,52.8613,52.8957,4000.0
2010-12-30 12:10:00,61.45,61.45,61.42,61.45,2600.0,52.8957,52.8957,52.8699,52.8957,2600.0
2010-12-30 12:20:00,61.47,61.48,61.46,61.46,2300.0,52.913,52.9216,52.9044,52.9044,2300.0
2010-12-30 12:30:00,61.46,61.47,61.45,61.45,1600.0,52.9044,52.913,52.8957,52.8957,1600.0
2010-12-30 12:40:00,61.46,61.47,61.45,61.47,11000.0,52.9044,52.913,52.8957,52.913,11000.0
2010-12-30 12:50:00,61.47,61.47,61.43,61.46,4700.0,52.913,52.913,52.8785,52.9044,4700.0
2010-12-30 13:00:00,61.46,61.46,61.44,61.45,10000.0,52.9044,52.9044,52.8871,52.8957,10000.0
2010-12-30 13:10:00,61.43,61.46,61.42,61.45,4100.0,52.8785,52.9044,52.8699,52.8957,4100.0
2010-12-30 13:20:00,61.45,61.48,61.45,61.46,32100.0,52.8957,52.9216,52.8957,52.9044,32100.0
2010-12-30 13:30:00,61.45,61.47,61.45,61.47,24400.0,52.8957,52.913,52.8957,52.913,24400.0
2010-12-30 13:40:00,61.47,61.47,61.46,61.47,1900.0,52.913,52.913,52.9044,52.913,1900.0
2010-12-30 13:50:00,61.47,61.49,61.47,61.49,5900.0,52.913,52.9302,52.913,52.9302,5900.0
2010-12-30 14:00:00,61.49,61.49,61.47,61.47,3100.0,52.9302,52.9302,52.913,52.913,3100.0
2010-12-30 14:10:00,61.49,61.5,61.49,61.5,800.0,52.9302,52.9388,52.9302,52.9388,800.0
2010-12-30 14:20:00,61.5,61.52,61.49,61.52,3000.0,52.9388,52.956,52.9302,52.956,3000.0
2010-12-30 14:30:00,61.52,61.53,61.51,61.53,2300.0,52.956,52.9646,52.9474,52.9646,2300.0
2010-12-30 14:40:00,61.52,61.52,61.51,61.51,800.0,52.956,52.956,52.9474,52.9474,800.0
2010-12-30 14:50:00,61.51,61.52,61.49,61.52,3200.0,52.9474,52.956,52.9302,52.956,3200.0
2010-12-30 15:00:00,61.5,61.51,61.5,61.51,6700.0,52.9388,52.9474,52.9388,52.9474,6700.0
2010-12-30 15:10:00,61.51,61.53,61.51,61.52,18100.0,52.9474,52.9646,52.9474,52.956,18100.0
2010-12-30 15:20:00,61.5,61.59,61.5,61.58,26200.0,52.9388,53.0163,52.9388,53.0077,26200.0
2010-12-30 15:30:00,61.59,61.59,61.56,61.57,14900.0,53.0163,53.0163,52.9904,52.999,14900.0
2010-12-30 15:40:00,61.57,61.57,61.5,61.51,8700.0,52.999,52.999,52.9388,52.9474,8700.0
2010-12-30 15:50:00,61.5,61.51,61.48,61.49,10100.0,52.9388,52.9474,52.9216,52.9302,10100.0
2010-12-31 09:30:00,61.44,61.44,61.39,61.39,17500.0,52.8871,52.8871,52.8441,52.8441,17500.0
2010-12-31 09:40:00,61.36,61.36,61.24,61.26,16100.0,52.8183,52.8183,52.715,52.7322,16100.0
2010-12-31 09:50:00,61.29,61.31,61.26,61.27,2900.0,52.758,52.7752,52.7322,52.7408,2900.0
2010-12-31 10:00:00,61.28,61.29,61.22,61.26,3300.0,52.7494,52.758,52.6978,52.7322,3300.0
2010-12-31 10:10:00,61.29,61.31,61.29,61.29,8500.0,52.758,52.7752,52.758,52.758,8500.0
2010-12-31 10:20:00,61.28,61.35,61.28,61.35,5100.0,52.7494,52.8097,52.7494,52.8097,5100.0
2010-12-31 10:30:00,61.33,61.35,61.3,61.33,3000.0,52.7925,52.8097,52.7666,52.7925,3000.0
2010-12-31 10:40:00,61.34,61.37,61.33,61.37,9500.0,52.8011,52.8269,52.7925,52.8269,9500.0
2010-12-31 10:50:00,61.37,61.4,61.36,61.4,4300.0,52.8269,52.8527,52.8183,52.8527,4300.0
2010-12-31 11:00:00,61.4,61.4,61.39,61.4,1400.0,52.8527,52.8527,52.8441,52.8527,1400.0
2010-12-31 11:10:00,61.39,61.39,61.37,61.39,6200.0,52.8441,52.8441,52.8269,52.8441,6200.0
2010-12-31 11:20:00,61.4,61.42,61.38,61.41,5800.0,52.8527,52.8699,52.8355,52.8613,5800.0
2010-12-31 11:30:00,61.42,61.43,61.41,61.41,1100.0,52.8699,52.8785,52.8613,52.8613,1100.0
2010-12-31 11:40:00,61.4,61.43,61.4,61.43,2900.0,52.8527,52.8785,52.8527,52.8785,2900.0
2010-12-31 11:50:00,61.43,61.43,61.4,61.4,2800.0,52.8785,52.8785,52.8527,52.8527,2800.0
2010-12-31 12:00:00,61.39,61.42,61.39,61.41,9100.0,52.8441,52.8699,52.8441,52.8613,9100.0
2010-12-31 12:10:00,61.42,61.42,61.41,61.42,1600.0,52.8699,52.8699,52.8613,52.8699,1600.0
2010-12-31 12:20:00,61.42,61.43,61.41,61.43,2200.0,52.8699,52.8785,52.8613,52.8785,2200.0
2010-12-31 12:30:00,61.44,61.45,61.41,61.42,2600.0,52.8871,52.8957,52.8613,52.8699,2600.0
2010-12-31 12:40:00,61.41,61.41,61.35,61.36,2700.0,52.8613,52.8613,52.8097,52.8183,2700.0
2010-12-31 12:50:00,61.36,61.39,61.36,61.39,3400.0,52.8183,52.8441,52.8183,52.8441,3400.0
2010-12-31 13:00:00,61.38,61.4,61.37,61.39,5800.0,52.8355,52.8527,52.8269,52.8441,5800.0
2010-12-31 13:10:00,61.4,61.43,61.4,61.42,1500.0,52.8527,52.8785,52.8527,52.8699,1500.0
2010-12-31 13:20:00,61.42,61.43,61.42,61.42,4200.0,52.8699,52.8785,52.8699,52.8699,4200.0
2010-12-31 13:30:00,61.42,61.45,61.42,61.45,12300.0,52.8699,52.8957,52.8699,52.8957,12300.0
2010-12-31 13:40:00,61.45,61.45,61.38,61.39,2600.0,52.8957,52.8957,52.8355,52.8441,2600.0
2010-12-31 13:50:00,61.4,61.42,61.38,61.42,2400.0,52.8527,52.8699,52.8355,52.8699,2400.0
2010-12-31 14:00:00,61.4,61.4,61.39,61.4,2800.0,52.8527,52.8527,52.8441,52.8527,2800.0
2010-12-31 14:10:00,61.39,61.4,61.38,61.4,4100.0,52.8441,52.8527,52.8355,52.8527,4100.0
2010-12-31 14:20:00,61.39,61.4,61.38,61.39,4600.0,52.8441,52.8527,52.8355,52.8441,4600.0
2010-12-31 14:30:00,61.39,61.44,61.39,61.43,5500.0,52.8441,52.8871,52.8441,52.8785,5500.0
2010-12-31 14:40:00,61.43,61.46,61.43,61.46,2800.0,52.8785,52.9044,52.8785,52.9044,2800.0
2010-12-31 14:50:00,61.44,61.44,61.41,61.43,4600.0,52.8871,52.8871,52.8613,52.8785,4600.0
2010-12-31 15:00:00,61.43,61.45,61.42,61.45,8900.0,52.8785,52.8957,52.8699,52.8957,8900.0
2010-12-31 15:10:00,61.43,61.43,61.41,61.42,7200.0,52.8785,52.8785,52.8613,52.8699,7200.0
2010-12-31 15:20:00,61.42,61.45,61.42,61.43,16100.0,52.8699,52.8957,52.8699,52.8785,16100.0
2010-12-31 15:30:00,61.44,61.45,61.44,61.44,9000.0,52.8871,52.8957,52.8871,52.8871,9000.0
2010-12-31 15:40:00,61.44,61.47,61.31,61.31,11400.0,52.8871,52.913,52.7752,52.7752,11400.0
2010-12-31 15:50:00,61.3,61.42,61.3,61.42,7800.0,52.7666,52.8699,52.7666,52.8699,7800.0
2011-01-03 09:30:00,61.92,61.98,61.82,61.98,29700.0,53.3003,53.352,53.2142,53.352,29700.0
2011-01-03 09:40:00,61.96,62.12,61.96,62.12,7100.0,53.3348,53.4725,53.3348,53.4725,7100.0
2011-01-03 09:50:00,62.11,62.14,62.06,62.12,8200.0,53.4639,53.4897,53.4208,53.4725,8200.0
2011-01-03 10:00:00,62.09,62.12,62.05,62.09,18300.0,53.4467,53.4725,53.4122,53.4467,18300.0
2011-01-03 10:10:00,62.11,62.23,62.11,62.22,5000.0,53.4639,53.5672,53.4639,53.5586,5000.0
2011-01-03 10:20:00,62.22,62.23,62.15,62.16,11000.0,53.5586,53.5672,53.4983,53.5069,11000.0
2011-01-03 10:30:00,62.16,62.17,62.14,62.15,2900.0,53.5069,53.5155,53.4897,53.4983,2900.0
2011-01-03 10:40:00,62.15,62.24,62.15,62.24,7500.0,53.4983,53.5758,53.4983,53.5758,7500.0
2011-01-03 10:50:00,62.23,62.27,62.23,62.26,13400.0,53.5672,53.6016,53.5672,53.593,13400.0
2011-01-03 11:00:00,62.26,62.28,62.25,62.26,6000.0,53.593,53.6102,53.5844,53.593,6000.0
2011-01-03 11:10:00,62.25,62.25,62.22,62.24,6900.0,53.5844,53.5844,53.5586,53.5758,6900.0
2011-01-03 11:20:00,62.24,62.28,62.24,62.26,13400.0,53.5758,53.6102,53.5758,53.593,13400.0
2011-01-03 11:30:00,62.24,62.33,62.23,62.32,5800.0,53.5758,53.6532,53.5672,53.6446,5800.0
2011-01-03 11:40:00,62.29,62.31,62.25,62.25,4500.0,53.6188,53.636,53.5844,53.5844,4500.0
2011-01-03 11:50:00,62.25,62.26,62.22,62.26,5700.0,53.5844,53.593,53.5586,53.593,5700.0
2011-01-03 12:00:00,62.26,62.28,62.26,62.28,5800.0,53.593,53.6102,53.593,53.6102,5800.0
2011-01-03 12:10:00,62.27,62.28,62.27,62.28,6600.0,53.6016,53.6102,53.6016,53.6102,6600.0
2011-01-03 12:20:00,62.28,62.28,62.25,62.25,5200.0,53.6102,53.6102,53.5844,53.5844,5200.0
2011-01-03 12:30:00,62.25,62.26,62.22,62.24,11500.0,53.5844,53.593,53.5586,53.5758,11500.0
2011-01-03 12:40:00,62.23,62.25,62.23,62.24,4600.0,53.5672,53.5844,53.5672,53.5758,4600.0
2011-01-03 12:50:00,62.23,62.24,62.18,62.2,12600.0,53.5672,53.5758,53.5241,53.5413,12600.0
2011-01-03 13:00:00,62.2,62.23,62.19,62.19,7300.0,53.5413,53.5672,53.5327,53.5327,7300.0
2011-01-03 13:10:00,62.21,62.23,62.2,62.2,13800.0,53.55,53.5672,53.5413,53.5413,13800.0
2011-01-03 13:20:00,62.19,62.2,62.17,62.18,8700.0,53.5327,53.5413,53.5155,53.5241,8700.0
2011-01-03 13:30:00,62.17,62.18,62.16,62.18,2900.0,53.5155,53.5241,53.5069,53.5241,2900.0
2011-01-03 13:40:00,62.18,62.22,62.18,62.19,11200.0,53.5241,53.5586,53.5241,53.5327,11200.0
2011-01-03 13:50:00,62.2,62.21,62.19,62.2,7900.0,53.5413,53.55,53.5327,53.5413,7900.0
2011-01-03 14:00:00,62.2,62.24,62.2,62.21,9000.0,53.5413,53.5758,53.5413,53.55,9000.0
2011-01-03 14:10:00,62.19,62.22,62.17,62.19,51500.0,53.5327,53.5586,53.5155,53.5327,51500.0
2011-01-03 14:20:00,62.19,62.21,62.16,62.16,10100.0,53.5327,53.55,53.5069,53.5069,10100.0
2011-01-03 14:30:00,62.16,62.16,62.12,62.12,9600.0,53.5069,53.5069,53.4725,53.4725,9600.0
2011-01-03 14:40:00,62.13,62.16,62.09,62.13,7600.0,53.4811,53.5069,53.4467,53.4811,7600.0
2011-01-03 14:50:00,62.13,62.15,62.11,62.12,12200.0,53.4811,53.4983,53.4639,53.4725,12200.0
2011-01-03 15:00:00,62.13,62.13,62.03,62.04,19900.0,53.4811,53.4811,53.395,53.4036,19900.0
2011-01-03 15:10:00,62.05,62.07,62.0,62.03,27300.0,53.4122,53.4294,53.3692,53.395,27300.0
2011-01-03 15:20:00,62.03,62.03,61.99,62.01,6500.0,53.395,53.395,53.3606,53.3778,6500.0
2011-01-03 15:30:00,62.02,62.08,62.01,62.01,15000.0,53.3864,53.438,53.3778,53.3778,15000.0
2011-01-03 15:40:00,62.01,62.06,61.97,62.05,27200.0,53.3778,53.4208,53.3434,53.4122,27200.0
2011-01-03 15:50:00,62.07,62.1,61.97,61.99,14100.0,53.4294,53.4553,53.3434,53.3606,14100.0
2011-01-04 09:30:00,62.23,62.24,62.06,62.06,55800.0,53.5672,53.5758,53.4208,53.4208,55800.0
2011-01-04 09:40:00,62.06,62.08,61.97,61.99,28300.0,53.4208,53.438,53.3434,53.3606,28300.0
2011-01-04 09:50:00,61.95,61.98,61.93,61.94,19300.0,53.3261,53.352,53.3089,53.3175,19300.0
2011-01-04 10:00:00,61.93,61.97,61.9,61.9,5000.0,53.3089,53.3434,53.2831,53.2831,5000.0
2011-01-04 10:10:00,61.91,61.91,61.86,61.89,12000.0,53.2917,53.2917,53.2487,53.2745,12000.0
2011-01-04 10:20:00,61.91,61.96,61.89,61.89,5300.0,53.2917,53.3348,53.2745,53.2745,5300.0
2011-01-04 10:30:00,61.91,61.93,61.86,61.87,5800.0,53.2917,53.3089,53.2487,53.2573,5800.0
2011-01-04 10:40:00,61.87,61.87,61.8,61.8,5700.0,53.2573,53.2573,53.197,53.197,5700.0
2011-01-04 10:50:00,61.8,61.8,61.74,61.74,7200.0,53.197,53.197,53.1454,53.1454,7200.0
2011-01-04 11:00:00,61.75,61.75,61.62,61.63,5300.0,53.154,53.154,53.0421,53.0507,5300.0
2011-01-04 11:10:00,61.64,61.68,61.61,61.68,6500.0,53.0593,53.0937,53.0335,53.0937,6500.0
2011-01-04 11:20:00,61.68,61.71,61.63,61.65,7700.0,53.0937,53.1196,53.0507,53.0679,7700.0
2011-01-04 11:30:00,61.64,61.7,61.63,61.69,7700.0,53.0593,53.1109,53.0507,53.1023,7700.0
2011-01-04 11:40:00,61.7,61.7,61.64,61.65,4900.0,53.1109,53.1109,53.0593,53.0679,4900.0
2011-01-04 11:50:00,61.65,61.67,61.59,61.6,6600.0,53.0679,53.0851,53.0163,53.0249,6600.0
2011-01-04 12:00:00,61.59,61.61,61.52,61.52,7800.0,53.0163,53.0335,52.956,52.956,7800.0
2011-01-04 12:10:00,61.52,61.55,61.52,61.53,6900.0,52.956,52.9818,52.956,52.9646,6900.0
2011-01-04 12:20:00,61.54,61.55,61.44,61.46,12600.0,52.9732,52.9818,52.8871,52.9044,12600.0
2011-01-04 12:30:00,61.44,61.47,61.44,61.45,6500.0,52.8871,52.913,52.8871,52.8957,6500.0
2011-01-04 12:40:00,61.44,61.44,61.39,61.41,4800.0,52.8871,52.8871,52.8441,52.8613,4800.0
2011-01-04 12:50:00,61.45,61.45,61.41,61.45,7800.0,52.8957,52.8957,52.8613,52.8957,7800.0
2011-01-04 13:00:00,61.46,61.49,61.46,61.47,11600.0,52.9044,52.9302,52.9044,52.913,11600.0
2011-01-04 13:10:00,61.49,61.56,61.49,61.54,19300.0,52.9302,52.9904,52.9302,52.9732,19300.0
2011-01-04 13:20:00,61.55,61.56,61.53,61.55,6300.0,52.9818,52.9904,52.9646,52.9818,6300.0
2011-01-04 13:30:00,61.57,61.57,61.55,61.57,2200.0,52.999,52.999,52.9818,52.999,2200.0
2011-01-04 13:40:00,61.58,61.6,61.56,61.58,16100.0,53.0077,53.0249,52.9904,53.0077,16100.0
2011-01-04 13:50:00,61.57,61.6,61.57,61.59,4300.0,52.999,53.0249,52.999,53.0163,4300.0
2011-01-04 14:00:00,61.59,61.66,61.56,61.66,4000.0,53.0163,53.0765,52.9904,53.0765,4000.0
2011-01-04 14:10:00,61.65,61.69,61.64,61.69,13500.0,53.0679,53.1023,53.0593,53.1023,13500.0
2011-01-04 14:20:00,61.68,61.75,61.68,61.74,13600.0,53.0937,53.154,53.0937,53.1454,13600.0
2011-01-04 14:30:00,61.73,61.73,61.69,61.7,10200.0,53.1368,53.1368,53.1023,53.1109,10200.0
2011-01-04 14:40:00,61.68,61.73,61.68,61.7,6000.0,53.0937,53.1368,53.0937,53.1109,6000.0
2011-01-04 14:50:00,61.69,61.71,61.69,61.69,4700.0,53.1023,53.1196,53.1023,53.1023,4700.0
2011-01-04 15:00:00,61.69,61.7,61.64,61.65,10300.0,53.1023,53.1109,53.0593,53.0679,10300.0
2011-01-04 15:10:00,61.66,61.67,61.64,61.66,3300.0,53.0765,53.0851,53.0593,53.0765,3300.0
2011-01-04 15:20:00,61.67,61.78,61.66,61.73,36000.0,53.0851,53.1798,53.0765,53.1368,36000.0
2011-01-04 15:30:00,61.73,61.73,61.66,61.69,17200.0,53.1368,53.1368,53.0765,53.1023,17200.0
2011-01-04 15:40:00,61.69,61.72,61.66,61.71,14400.0,53.1023,53.1282,53.0765,53.1196,14400.0
2011-01-04 15:50:00,61.71,61.75,61.69,61.74,26800.0,53.1196,53.154,53.1023,53.1454,26800.0
2011-01-05 09:30:00,61.61,61.61,61.5,61.59,41400.0,53.0335,53.0335,52.9388,53.0163,41400.0
2011-01-05 09:40:00,61.61,61.65,61.58,61.65,7300.0,53.0335,53.0679,53.0077,53.0679,7300.0
2011-01-05 09:50:00,61.64,61.66,61.63,61.63,1300.0,53.0593,53.0765,53.0507,53.0507,1300.0
2011-01-05 10:00:00,61.65,61.78,61.64,61.77,6200.0,53.0679,53.1798,53.0593,53.1712,6200.0
2011-01-05 10:10:00,61.77,61.79,61.73,61.78,17100.0,53.1712,53.1884,53.1368,53.1798,17100.0
2011-01-05 10:20:00,61.8,61.81,61.73,61.76,7600.0,53.197,53.2056,53.1368,53.1626,7600.0
2011-01-05 10:30:00,61.74,61.76,61.69,61.76,3300.0,53.1454,53.1626,53.1023,53.1626,3300.0
2011-01-05 10:40:00,61.76,61.84,61.76,61.82,3600.0,53.1626,53.2315,53.1626,53.2142,3600.0
2011-01-05 10:50:00,61.85,61.85,61.81,61.81,5400.0,53.2401,53.2401,53.2056,53.2056,5400.0
2011-01-05 11:00:00,61.81,61.88,61.79,61.86,4900.0,53.2056,53.2659,53.1884,53.2487,4900.0
2011-01-05 11:10:00,61.89,61.89,61.86,61.89,5700.0,53.2745,53.2745,53.2487,53.2745,5700.0
2011-01-05 11:20:00,61.9,62.0,61.9,61.99,4700.0,53.2831,53.3692,53.2831,53.3606,4700.0
2011-01-05 11:30:00,62.0,62.07,62.0,62.07,9500.0,53.3692,53.4294,53.3692,53.4294,9500.0
2011-01-05 11:40:00,62.07,62.07,61.98,61.99,7700.0,53.4294,53.4294,53.352,53.3606,7700.0
2011-01-05 11:50:00,62.0,62.02,61.99,62.01,2600.0,53.3692,53.3864,53.3606,53.3778,2600.0
2011-01-05 12:00:00,62.01,62.05,61.98,62.05,9300.0,53.3778,53.4122,53.352,53.4122,9300.0
2011-01-05 12:10:00,62.07,62.07,62.01,62.05,6800.0,53.4294,53.4294,53.3778,53.4122,6800.0
2011-01-05 12:20:00,62.05,62.08,62.01,62.07,4300.0,53.4122,53.438,53.3778,53.4294,4300.0
2011-01-05 12:30:00,62.07,62.11,62.06,62.07,6600.0,53.4294,53.4639,53.4208,53.4294,6600.0
2011-01-05 12:40:00,62.07,62.08,62.05,62.07,5900.0,53.4294,53.438,53.4122,53.4294,5900.0
2011-01-05 12:50:00,62.08,62.1,62.08,62.08,7200.0,53.438,53.4553,53.438,53.438,7200.0
2011-01-05 13:00:00,62.09,62.09,62.05,62.06,3400.0,53.4467,53.4467,53.4122,53.4208,3400.0
2011-01-05 13:10:00,62.07,62.07,62.02,62.04,2400.0,53.4294,53.4294,53.3864,53.4036,2400.0
2011-01-05 13:20:00,62.04,62.06,62.03,62.05,15100.0,53.4036,53.4208,53.395,53.4122,15100.0
2011-01-05 13:30:00,62.04,62.08,62.04,62.08,15500.0,53.4036,53.438,53.4036,53.438,15500.0
2011-01-05 13:40:00,62.07,62.12,62.06,62.1,57300.0,53.4294,53.4725,53.4208,53.4553,57300.0
2011-01-05 13:50:00,62.1,62.1,62.07,62.1,5100.0,53.4553,53.4553,53.4294,53.4553,5100.0
2011-01-05 14:00:00,62.11,62.12,62.07,62.1,10500.0,53.4639,53.4725,53.4294,53.4553,10500.0
2011-01-05 14:10:00,62.11,62.14,62.07,62.14,15900.0,53.4639,53.4897,53.4294,53.4897,15900.0
2011-01-05 14:20:00,62.13,62.13,62.06,62.06,7300.0,53.4811,53.4811,53.4208,53.4208,7300.0
2011-01-05 14:30:00,62.07,62.07,62.04,62.05,17100.0,53.4294,53.4294,53.4036,53.4122,17100.0
2011-01-05 14:40:00,62.05,62.08,62.04,62.06,11900.0,53.4122,53.438,53.4036,53.4208,11900.0
2011-01-05 14:50:00,62.06,62.08,62.05,62.08,12800.0,53.4208,53.438,53.4122,53.438,12800.0
2011-01-05 15:00:00,62.09,62.12,62.08,62.11,12000.0,53.4467,53.4725,53.438,53.4639,12000.0
2011-01-05 15:10:00,62.11,62.15,62.11,62.14,19200.0,53.4639,53.4983,53.4639,53.4897,19200.0
2011-01-05 15:20:00,62.13,62.13,62.08,62.09,8500.0,53.4811,53.4811,53.438,53.4467,8500.0
2011-01-05 15:30:00,62.09,62.12,62.08,62.11,12900.0,53.4467,53.4725,53.438,53.4639,12900.0
2011-01-05 15:40:00,62.1,62.12,62.05,62.12,6600.0,53.4553,53.4725,53.4122,53.4725,6600.0
2011-01-05 15:50:00,62.12,62.12,62.09,62.11,15300.0,53.4725,53.4725,53.4467,53.4639,15300.0
2011-01-06 09:30:00,62.21,62.21,62.05,62.05,16100.0,53.55,53.55,53.4122,53.4122,16100.0
2011-01-06 09:40:00,62.02,62.13,62.01,62.13,2400.0,53.3864,53.4811,53.3778,53.4811,2400.0
2011-01-06 09:50:00,62.13,62.15,62.09,62.09,3800.0,53.4811,53.4983,53.4467,53.4467,3800.0
2011-01-06 10:00:00,62.08,62.14,62.08,62.1,9200.0,53.438,53.4897,53.438,53.4553,9200.0
2011-01-06 10:10:00,62.07,62.1,62.07,62.09,8000.0,53.4294,53.4553,53.4294,53.4467,8000.0
2011-01-06 10:20:00,62.1,62.19,62.1,62.16,17900.0,53.4553,53.5327,53.4553,53.5069,17900.0
2011-01-06 10:30:00,62.18,62.21,62.16,62.2,24400.0,53.5241,53.55,53.5069,53.5413,24400.0
2011-01-06 10:40:00,62.2,62.2,62.16,62.16,6000.0,53.5413,53.5413,53.5069,53.5069,6000.0
2011-01-06 10:50:00,62.14,62.15,62.04,62.06,2300.0,53.4897,53.4983,53.4036,53.4208,2300.0
2011-01-06 11:00:00,62.07,62.07,61.86,61.87,28700.0,53.4294,53.4294,53.2487,53.2573,28700.0
2011-01-06 11:10:00,61.88,61.97,61.88,61.96,7700.0,53.2659,53.3434,53.2659,53.3348,7700.0
2011-01-06 11:20:00,61.98,62.01,61.97,61.98,1100.0,53.352,53.3778,53.3434,53.352,1100.0
2011-01-06 11:30:00,62.0,62.03,61.98,61.98,3300.0,53.3692,53.395,53.352,53.352,3300.0
2011-01-06 11:40:00,61.96,61.96,61.93,61.96,7100.0,53.3348,53.3348,53.3089,53.3348,7100.0
2011-01-06 11:50:00,62.0,62.02,61.98,61.98,3200.0,53.3692,53.3864,53.352,53.352,3200.0
2011-01-06 12:00:00,61.99,62.0,61.93,61.93,7300.0,53.3606,53.3692,53.3089,53.3089,7300.0
2011-01-06 12:10:00,61.93,61.96,61.93,61.96,6600.0,53.3089,53.3348,53.3089,53.3348,6600.0
2011-01-06 12:20:00,61.95,61.96,61.93,61.96,1800.0,53.3261,53.3348,53.3089,53.3348,1800.0
2011-01-06 12:30:00,61.93,61.96,61.93,61.94,6400.0,53.3089,53.3348,53.3089,53.3175,6400.0
2011-01-06 12:40:00,61.94,62.03,61.94,62.03,2900.0,53.3175,53.395,53.3175,53.395,2900.0
2011-01-06 12:50:00,62.01,62.02,62.0,62.0,2200.0,53.3778,53.3864,53.3692,53.3692,2200.0
2011-01-06 13:00:00,62.01,62.01,61.95,61.95,6200.0,53.3778,53.3778,53.3261,53.3261,6200.0
2011-01-06 13:10:00,61.95,61.98,61.93,61.97,3600.0,53.3261,53.352,53.3089,53.3434,3600.0
2011-01-06 13:20:00,61.97,61.98,61.94,61.94,10700.0,53.3434,53.352,53.3175,53.3175,10700.0
2011-01-06 13:30:00,61.96,61.98,61.94,61.98,2500.0,53.3348,53.352,53.3175,53.352,2500.0
2011-01-06 13:40:00,61.99,62.03,61.98,62.02,2800.0,53.3606,53.395,53.352,53.3864,2800.0
2011-01-06 13:50:00,62.03,62.09,62.02,62.08,2400.0,53.395,53.4467,53.3864,53.438,2400.0
2011-01-06 14:00:00,62.13,62.13,62.08,62.1,3900.0,53.4811,53.4811,53.438,53.4553,3900.0
2011-01-06 14:10:00,62.09,62.1,62.06,62.09,6400.0,53.4467,53.4553,53.4208,53.4467,6400.0
2011-01-06 14:20:00,62.07,62.09,62.06,62.07,9900.0,53.4294,53.4467,53.4208,53.4294,9900.0
2011-01-06 14:30:00,62.07,62.08,62.05,62.05,1900.0,53.4294,53.438,53.4122,53.4122,1900.0
2011-01-06 14:40:00,62.04,62.04,61.93,61.94,9400.0,53.4036,53.4036,53.3089,53.3175,9400.0
2011-01-06 14:50:00,61.91,61.99,61.91,61.97,7500.0,53.2917,53.3606,53.2917,53.3434,7500.0
2011-01-06 15:00:00,61.97,62.01,61.95,62.01,4900.0,53.3434,53.3778,53.3261,53.3778,4900.0
2011-01-06 15:10:00,62.01,62.05,61.98,61.98,23100.0,53.3778,53.4122,53.352,53.352,23100.0
2011-01-06 15:20:00,61.97,61.98,61.87,61.95,16600.0,53.3434,53.352,53.2573,53.3261,16600.0
2011-01-06 15:30:00,61.95,62.02,61.93,61.99,13100.0,53.3261,53.3864,53.3089,53.3606,13100.0
2011-01-06 15:40:00,62.01,62.05,61.99,62.02,17000.0,53.3778,53.4122,53.3606,53.3864,17000.0
2011-01-06 15:50:00,62.03,62.07,62.03,62.04,13400.0,53.395,53.4294,53.395,53.4036,13400.0
2011-01-07 09:30:00,62.18,62.21,62.06,62.11,33900.0,53.5241,53.55,53.4208,53.4639,33900.0
2011-01-07 09:40:00,62.06,62.08,61.97,61.97,4700.0,53.4208,53.438,53.3434,53.3434,4700.0
2011-01-07 09:50:00,61.96,62.02,61.91,61.98,8900.0,53.3348,53.3864,53.2917,53.352,8900.0
2011-01-07 10:00:00,61.96,62.07,61.96,62.05,14900.0,53.3348,53.4294,53.3348,53.4122,14900.0
2011-01-07 10:10:00,62.09,62.16,62.08,62.15,12200.0,53.4467,53.5069,53.438,53.4983,12200.0
2011-01-07 10:20:00,62.16,62.16,62.11,62.11,4200.0,53.5069,53.5069,53.4639,53.4639,4200.0
2011-01-07 10:30:00,62.16,62.2,62.14,62.15,7500.0,53.5069,53.5413,53.4897,53.4983,7500.0
2011-01-07 10:40:00,62.12,62.14,62.03,62.09,1800.0,53.4725,53.4897,53.395,53.4467,1800.0
2011-01-07 10:50:00,62.08,62.08,61.97,62.03,7500.0,53.438,53.438,53.3434,53.395,7500.0
2011-01-07 11:00:00,62.0,62.05,61.96,61.96,20600.0,53.3692,53.4122,53.3348,53.3348,20600.0
2011-01-07 11:10:00,61.96,62.03,61.96,62.03,26900.0,53.3348,53.395,53.3348,53.395,26900.0
2011-01-07 11:20:00,62.03,62.04,61.89,61.92,98100.0,53.395,53.4036,53.2745,53.3003,98100.0
2011-01-07 11:30:00,61.88,61.88,61.79,61.8,17900.0,53.2659,53.2659,53.1884,53.197,17900.0
2011-01-07 11:40:00,61.85,61.9,61.82,61.89,22700.0,53.2401,53.2831,53.2142,53.2745,22700.0
2011-01-07 11:50:00,61.91,61.91,61.85,61.89,6900.0,53.2917,53.2917,53.2401,53.2745,6900.0
2011-01-07 12:00:00,61.89,61.9,61.87,61.89,5200.0,53.2745,53.2831,53.2573,53.2745,5200.0
2011-01-07 12:10:00,61.89,61.9,61.85,61.88,2000.0,53.2745,53.2831,53.2401,53.2659,2000.0
2011-01-07 12:20:00,61.88,61.88,61.77,61.77,5600.0,53.2659,53.2659,53.1712,53.1712,5600.0
2011-01-07 12:30:00,61.77,61.77,61.68,61.71,8900.0,53.1712,53.1712,53.0937,53.1196,8900.0
2011-01-07 12:40:00,61.71,61.71,61.6,61.6,7600.0,53.1196,53.1196,53.0249,53.0249,7600.0
2011-01-07 12:50:00,61.62,61.64,61.5,61.64,3000.0,53.0421,53.0593,52.9388,53.0593,3000.0
2011-01-07 13:00:00,61.68,61.71,61.67,61.68,5600.0,53.0937,53.1196,53.0851,53.0937,5600.0
2011-01-07 13:10:00,61.64,61.77,61.63,61.74,9400.0,53.0593,53.1712,53.0507,53.1454,9400.0
2011-01-07 13:20:00,61.76,61.77,61.68,61.73,2400.0,53.1626,53.1712,53.0937,53.1368,2400.0
2011-01-07 13:30:00,61.74,61.83,61.74,61.8,7900.0,53.1454,53.2229,53.1454,53.197,7900.0
2011-01-07 13:40:00,61.84,61.84,61.79,61.81,9400.0,53.2315,53.2315,53.1884,53.2056,9400.0
2011-01-07 13:50:00,61.8,61.8,61.72,61.72,3800.0,53.197,53.197,53.1282,53.1282,3800.0
2011-01-07 14:00:00,61.72,61.79,61.72,61.75,8000.0,53.1282,53.1884,53.1282,53.154,8000.0
2011-01-07 14:10:00,61.76,61.81,61.75,61.81,5000.0,53.1626,53.2056,53.154,53.2056,5000.0
2011-01-07 14:20:00,61.83,61.85,61.83,61.84,2700.0,53.2229,53.2401,53.2229,53.2315,2700.0
2011-01-07 14:30:00,61.79,61.87,61.77,61.87,4000.0,53.1884,53.2573,53.1712,53.2573,4000.0
2011-01-07 14:40:00,61.85,61.88,61.85,61.87,2300.0,53.2401,53.2659,53.2401,53.2573,2300.0
2011-01-07 14:50:00,61.91,61.91,61.86,61.87,5800.0,53.2917,53.2917,53.2487,53.2573,5800.0
2011-01-07 15:00:00,61.87,61.9,61.85,61.9,11500.0,53.2573,53.2831,53.2401,53.2831,11500.0
2011-01-07 15:10:00,61.88,61.96,61.84,61.94,7500.0,53.2659,53.3348,53.2315,53.3175,7500.0
2011-01-07 15:20:00,61.95,61.98,61.89,61.91,16200.0,53.3261,53.352,53.2745,53.2917,16200.0
2011-01-07 15:30:00,61.91,61.99,61.9,61.98,22100.0,53.2917,53.3606,53.2831,53.352,22100.0
2011-01-07 15:40:00,61.99,62.03,61.98,61.98,16400.0,53.3606,53.395,53.352,53.352,16400.0
2011-01-07 15:50:00,61.98,62.01,61.97,62.01,9300.0,53.352,53.3778,53.3434,53.3778,9300.0
2011-01-10 09:30:00,61.86,61.86,61.67,61.71,16200.0,53.2487,53.2487,53.0851,53.1196,16200.0
2011-01-10 09:40:00,61.69,61.85,61.69,61.78,43400.0,53.1023,53.2401,53.1023,53.1798,43400.0
2011-01-10 09:50:00,61.79,61.79,61.54,61.55,48300.0,53.1884,53.1884,52.9732,52.9818,48300.0
2011-01-10 10:00:00,61.54,61.66,61.54,61.65,18200.0,52.9732,53.0765,52.9732,53.0679,18200.0
2011-01-10 10:10:00,61.64,61.77,61.63,61.65,31600.0,53.0593,53.1712,53.0507,53.0679,31600.0
2011-01-10 10:20:00,61.67,61.74,61.63,61.71,31600.0,53.0851,53.1454,53.0507,53.1196,31600.0
2011-01-10 10:30:00,61.71,61.84,61.71,61.73,46100.0,53.1196,53.2315,53.1196,53.1368,46100.0
2011-01-10 10:40:00,61.72,61.78,61.72,61.75,20800.0,53.1282,53.1798,53.1282,53.154,20800.0
2011-01-10 10:50:00,61.77,61.77,61.67,61.67,4300.0,53.1712,53.1712,53.0851,53.0851,4300.0
2011-01-10 11:00:00,61.71,61.71,61.68,61.68,800.0,53.1196,53.1196,53.0937,53.0937,800.0
2011-01-10 11:10:00,61.72,61.74,61.69,61.72,5700.0,53.1282,53.1454,53.1023,53.1282,5700.0
2011-01-10 11:20:00,61.72,61.76,61.7,61.76,1600.0,53.1282,53.1626,53.1109,53.1626,1600.0
2011-01-10 11:30:00,61.75,61.78,61.72,61.75,5200.0,53.154,53.1798,53.1282,53.154,5200.0
2011-01-10 11:40:00,61.78,61.82,61.78,61.81,3400.0,53.1798,53.2142,53.1798,53.2056,3400.0
2011-01-10 11:50:00,61.8,61.9,61.8,61.87,1800.0,53.197,53.2831,53.197,53.2573,1800.0
2011-01-10 12:00:00,61.9,61.93,61.88,61.91,4500.0,53.2831,53.3089,53.2659,53.2917,4500.0
2011-01-10 12:10:00,61.93,61.95,61.81,61.85,24300.0,53.3089,53.3261,53.2056,53.2401,24300.0
2011-01-10 12:20:00,61.86,61.92,61.84,61.92,7200.0,53.2487,53.3003,53.2315,53.3003,7200.0
2011-01-10 12:30:00,61.9,61.94,61.86,61.91,4000.0,53.2831,53.3175,53.2487,53.2917,4000.0
2011-01-10 12:40:00,61.93,61.93,61.92,61.92,1700.0,53.3089,53.3089,53.3003,53.3003,1700.0
2011-01-10 12:50:00,61.94,61.94,61.9,61.91,2800.0,53.3175,53.3175,53.2831,53.2917,2800.0
2011-01-10 13:00:00,61.91,61.97,61.9,61.97,1100.0,53.2917,53.3434,53.2831,53.3434,1100.0
2011-01-10 13:10:00,61.96,61.98,61.94,61.94,3100.0,53.3348,53.352,53.3175,53.3175,3100.0
2011-01-10 13:20:00,61.95,62.01,61.93,62.0,2600.0,53.3261,53.3778,53.3089,53.3692,2600.0
2011-01-10 13:30:00,62.0,62.04,62.0,62.04,12700.0,53.3692,53.4036,53.3692,53.4036,12700.0
2011-01-10 13:40:00,62.0,62.03,61.99,62.02,4800.0,53.3692,53.395,53.3606,53.3864,4800.0
2011-01-10 13:50:00,62.01,62.01,62.0,62.0,2000.0,53.3778,53.3778,53.3692,53.3692,2000.0
2011-01-10 14:00:00,61.96,61.96,61.91,61.91,2300.0,53.3348,53.3348,53.2917,53.2917,2300.0
2011-01-10 14:10:00,61.94,61.97,61.93,61.94,2900.0,53.3175,53.3434,53.3089,53.3175,2900.0
2011-01-10 14:20:00,61.95,62.0,61.95,62.0,14600.0,53.3261,53.3692,53.3261,53.3692,14600.0
2011-01-10 14:30:00,62.0,62.01,61.98,62.0,7300.0,53.3692,53.3778,53.352,53.3692,7300.0
2011-01-10 14:40:00,61.98,62.0,61.96,61.98,5000.0,53.352,53.3692,53.3348,53.352,5000.0
2011-01-10 14:50:00,61.99,62.04,61.99,62.03,10900.0,53.3606,53.4036,53.3606,53.395,10900.0
2011-01-10 15:00:00,62.03,62.08,61.99,62.06,16600.0,53.395,53.438,53.3606,53.4208,16600.0
2011-01-10 15:10:00,62.07,62.07,62.04,62.05,6000.0,53.4294,53.4294,53.4036,53.4122,6000.0
2011-01-10 15:20:00,62.04,62.11,62.04,62.09,5900.0,53.4036,53.4639,53.4036,53.4467,5900.0
2011-01-10 15:30:00,62.11,62.12,62.09,62.1,7900.0,53.4639,53.4725,53.4467,53.4553,7900.0
2011-01-10 15:40:00,62.11,62.11,62.06,62.06,4400.0,53.4639,53.4639,53.4208,53.4208,4400.0
2011-01-10 15:50:00,62.06,62.08,62.02,62.02,54400.0,53.4208,53.438,53.3864,53.3864,54400.0
2011-01-11 09:30:00,62.25,62.4,62.24,62.25,14900.0,53.5844,53.7135,53.5758,53.5844,14900.0
2011-01-11 09:40:00,62.26,62.29,62.2,62.2,3000.0,53.593,53.6188,53.5413,53.5413,3000.0
2011-01-11 09:50:00,62.27,62.27,62.2,62.2,3300.0,53.6016,53.6016,53.5413,53.5413,3300.0
2011-01-11 10:00:00,62.18,62.27,62.18,62.27,3500.0,53.5241,53.6016,53.5241,53.6016,3500.0
2011-01-11 10:10:00,62.28,62.28,62.18,62.2,7200.0,53.6102,53.6102,53.5241,53.5413,7200.0
2011-01-11 10:20:00,62.23,62.26,62.21,62.26,17000.0,53.5672,53.593,53.55,53.593,17000.0
2011-01-11 10:30:00,62.27,62.28,62.23,62.26,2500.0,53.6016,53.6102,53.5672,53.593,2500.0
2011-01-11 10:40:00,62.27,62.28,62.26,62.26,10800.0,53.6016,53.6102,53.593,53.593,10800.0
2011-01-11 10:50:00,62.26,62.32,62.25,62.32,10000.0,53.593,53.6446,53.5844,53.6446,10000.0
2011-01-11 11:00:00,62.32,62.39,62.32,62.39,2100.0,53.6446,53.7049,53.6446,53.7049,2100.0
2011-01-11 11:10:00,62.38,62.4,62.32,62.32,1200.0,53.6963,53.7135,53.6446,53.6446,1200.0
2011-01-11 11:20:00,62.34,62.35,62.32,62.35,3500.0,53.6619,53.6705,53.6446,53.6705,3500.0
2011-01-11 11:30:00,62.39,62.39,62.32,62.33,12600.0,53.7049,53.7049,53.6446,53.6532,12600.0
2011-01-11 11:40:00,62.34,62.34,62.32,62.34,10000.0,53.6619,53.6619,53.6446,53.6619,10000.0
2011-01-11 11:50:00,62.35,62.36,62.34,62.34,3300.0,53.6705,53.6791,53.6619,53.6619,3300.0
2011-01-11 12:00:00,62.33,62.33,62.3,62.32,4800.0,53.6532,53.6532,53.6274,53.6446,4800.0
2011-01-11 12:10:00,62.33,62.35,62.32,62.34,8000.0,53.6532,53.6705,53.6446,53.6619,8000.0
2011-01-11 12:20:00,62.34,62.35,62.33,62.35,1400.0,53.6619,53.6705,53.6532,53.6705,1400.0
2011-01-11 12:30:00,62.35,62.38,62.34,62.37,7900.0,53.6705,53.6963,53.6619,53.6877,7900.0
2011-01-11 12:40:00,62.38,62.38,62.33,62.36,7000.0,53.6963,53.6963,53.6532,53.6791,7000.0
2011-01-11 12:50:00,62.37,62.39,62.35,62.39,9000.0,53.6877,53.7049,53.6705,53.7049,9000.0
2011-01-11 13:00:00,62.37,62.4,62.29,62.29,10800.0,53.6877,53.7135,53.6188,53.6188,10800.0
2011-01-11 13:10:00,62.27,62.28,62.18,62.23,5400.0,53.6016,53.6102,53.5241,53.5672,5400.0
2011-01-11 13:20:00,62.24,62.28,62.22,62.27,14500.0,53.5758,53.6102,53.5586,53.6016,14500.0
2011-01-11 13:30:00,62.26,62.3,62.26,62.29,6200.0,53.593,53.6274,53.593,53.6188,6200.0
2011-01-11 13:40:00,62.27,62.28,62.23,62.23,10100.0,53.6016,53.6102,53.5672,53.5672,10100.0
2011-01-11 13:50:00,62.24,62.25,62.11,62.13,13500.0,53.5758,53.5844,53.4639,53.4811,13500.0
2011-01-11 14:00:00,62.13,62.13,62.02,62.08,6600.0,53.4811,53.4811,53.3864,53.438,6600.0
2011-01-11 14:10:00,62.08,62.14,62.08,62.14,3400.0,53.438,53.4897,53.438,53.4897,3400.0
2011-01-11 14:20:00,62.14,62.21,62.12,62.2,7500.0,53.4897,53.55,53.4725,53.5413,7500.0
2011-01-11 14:30:00,62.19,62.2,62.17,62.19,2600.0,53.5327,53.5413,53.5155,53.5327,2600.0
2011-01-11 14:40:00,62.19,62.21,62.17,62.19,29700.0,53.5327,53.55,53.5155,53.5327,29700.0
2011-01-11 14:50:00,62.19,62.23,62.14,62.21,33000.0,53.5327,53.5672,53.4897,53.55,33000.0
2011-01-11 15:00:00,62.21,62.25,62.19,62.25,7100.0,53.55,53.5844,53.5327,53.5844,7100.0
2011-01-11 15:10:00,62.25,62.26,62.21,62.23,19000.0,53.5844,53.593,53.55,53.5672,19000.0
2011-01-11 15:20:00,62.23,62.23,62.19,62.22,26500.0,53.5672,53.5672,53.5327,53.5586,26500.0
2011-01-11 15:30:00,62.21,62.23,62.19,62.22,19400.0,53.55,53.5672,53.5327,53.5586,19400.0
2011-01-11 15:40:00,62.21,62.27,62.19,62.27,14700.0,53.55,53.6016,53.5327,53.6016,14700.0
2011-01-11 15:50:00,62.28,62.3,62.24,62.26,13300.0,53.6102,53.6274,53.5758,53.593,13300.0
2011-01-12 09:30:00,62.73,62.73,62.55,62.55,27200.0,53.9976,53.9976,53.8426,53.8426,27200.0
2011-01-12 09:40:00,62.53,62.53,62.48,62.51,8700.0,53.8254,53.8254,53.7824,53.8082,8700.0
2011-01-12 09:50:00,62.48,62.56,62.48,62.55,7900.0,53.7824,53.8512,53.7824,53.8426,7900.0
2011-01-12 10:00:00,62.55,62.56,62.5,62.52,15500.0,53.8426,53.8512,53.7996,53.8168,15500.0
2011-01-12 10:10:00,62.54,62.61,62.54,62.58,10500.0,53.834,53.8943,53.834,53.8684,10500.0
2011-01-12 10:20:00,62.58,62.62,62.58,62.61,2600.0,53.8684,53.9029,53.8684,53.8943,2600.0
2011-01-12 10:30:00,62.6,62.62,62.59,62.6,23800.0,53.8857,53.9029,53.8771,53.8857,23800.0
2011-01-12 10:40:00,62.6,62.64,62.6,62.63,14000.0,53.8857,53.9201,53.8857,53.9115,14000.0
2011-01-12 10:50:00,62.62,62.69,62.62,62.69,5100.0,53.9029,53.9631,53.9029,53.9631,5100.0
2011-01-12 11:00:00,62.7,62.76,62.68,62.75,3800.0,53.9717,54.0234,53.9545,54.0148,3800.0
2011-01-12 11:10:00,62.77,62.79,62.76,62.78,8100.0,54.032,54.0492,54.0234,54.0406,8100.0
2011-01-12 11:20:00,62.77,62.79,62.74,62.74,6200.0,54.032,54.0492,54.0062,54.0062,6200.0
2011-01-12 11:30:00,62.75,62.77,62.74,62.76,2100.0,54.0148,54.032,54.0062,54.0234,2100.0
2011-01-12 11:40:00,62.76,62.78,62.76,62.77,3500.0,54.0234,54.0406,54.0234,54.032,3500.0
2011-01-12 11:50:00,62.78,62.78,62.74,62.74,2500.0,54.0406,54.0406,54.0062,54.0062,2500.0
2011-01-12 12:00:00,62.75,62.76,62.73,62.75,7700.0,54.0148,54.0234,53.9976,54.0148,7700.0
2011-01-12 12:10:00,62.74,62.78,62.71,62.71,9500.0,54.0062,54.0406,53.9803,53.9803,9500.0
2011-01-12 12:20:00,62.75,62.79,62.74,62.77,9000.0,54.0148,54.0492,54.0062,54.032,9000.0
2011-01-12 12:30:00,62.78,62.79,62.74,62.74,3100.0,54.0406,54.0492,54.0062,54.0062,3100.0
2011-01-12 12:40:00,62.73,62.74,62.73,62.73,6200.0,53.9976,54.0062,53.9976,53.9976,6200.0
2011-01-12 12:50:00,62.74,62.76,62.7,62.7,7900.0,54.0062,54.0234,53.9717,53.9717,7900.0
2011-01-12 13:00:00,62.71,62.71,62.68,62.68,4100.0,53.9803,53.9803,53.9545,53.9545,4100.0
2011-01-12 13:10:00,62.67,62.7,62.67,62.69,10100.0,53.9459,53.9717,53.9459,53.9631,10100.0
2011-01-12 13:20:00,62.72,62.73,62.7,62.73,4600.0,53.989,53.9976,53.9717,53.9976,4600.0
2011-01-12 13:30:00,62.73,62.73,62.7,62.72,13300.0,53.9976,53.9976,53.9717,53.989,13300.0
2011-01-12 13:40:00,62.72,62.73,62.71,62.72,2400.0,53.989,53.9976,53.9803,53.989,2400.0
2011-01-12 13:50:00,62.73,62.76,62.73,62.76,10200.0,53.9976,54.0234,53.9976,54.0234,10200.0
2011-01-12 14:00:00,62.76,62.76,62.71,62.72,4400.0,54.0234,54.0234,53.9803,53.989,4400.0
2011-01-12 14:10:00,62.73,62.74,62.71,62.72,4200.0,53.9976,54.0062,53.9803,53.989,4200.0
2011-01-12 14:20:00,62.71,62.75,62.71,62.74,22300.0,53.9803,54.0148,53.9803,54.0062,22300.0
2011-01-12 14:30:00,62.73,62.75,62.71,62.74,2400.0,53.9976,54.0148,53.9803,54.0062,2400.0
2011-01-12 14:40:00,62.75,62.76,62.71,62.71,7300.0,54.0148,54.0234,53.9803,53.9803,7300.0
2011-01-12 14:50:00,62.71,62.73,62.71,62.72,6900.0,53.9803,53.9976,53.9803,53.989,6900.0
2011-01-12 15:00:00,62.73,62.73,62.69,62.69,39400.0,53.9976,53.9976,53.9631,53.9631,39400.0
2011-01-12 15:10:00,62.69,62.7,62.63,62.65,17800.0,53.9631,53.9717,53.9115,53.9287,17800.0
2011-01-12 15:20:00,62.64,62.67,62.63,62.63,31200.0,53.9201,53.9459,53.9115,53.9115,31200.0
2011-01-12 15:30:00,62.63,62.68,62.63,62.66,34900.0,53.9115,53.9545,53.9115,53.9373,34900.0
2011-01-12 15:40:00,62.66,62.71,62.64,62.69,13700.0,53.9373,53.9803,53.9201,53.9631,13700.0
2011-01-12 15:50:00,62.69,62.77,62.69,62.77,6200.0,53.9631,54.032,53.9631,54.032,6200.0
2011-01-13 09:30:00,62.79,62.8,62.74,62.74,22600.0,54.0492,54.0578,54.0062,54.0062,22600.0
2011-01-13 09:40:00,62.71,62.75,62.68,62.71,4800.0,53.9803,54.0148,53.9545,53.9803,4800.0
2011-01-13 09:50:00,62.72,62.76,62.7,62.76,9700.0,53.989,54.0234,53.9717,54.0234,9700.0
2011-01-13 10:00:00,62.74,62.74,62.63,62.68,9400.0,54.0062,54.0062,53.9115,53.9545,9400.0
2011-01-13 10:10:00,62.62,62.69,62.61,62.69,1200.0,53.9029,53.9631,53.8943,53.9631,1200.0
2011-01-13 10:20:00,62.7,62.73,62.69,62.73,3000.0,53.9717,53.9976,53.9631,53.9976,3000.0
2011-01-13 10:30:00,62.74,62.74,62.68,62.74,6700.0,54.0062,54.0062,53.9545,54.0062,6700.0
2011-01-13 10:40:00,62.75,62.78,62.71,62.77,15500.0,54.0148,54.0406,53.9803,54.032,15500.0
2011-01-13 10:50:00,62.76,62.83,62.74,62.83,2500.0,54.0234,54.0836,54.0062,54.0836,2500.0
2011-01-13 11:00:00,62.81,62.81,62.78,62.81,2200.0,54.0664,54.0664,54.0406,54.0664,2200.0
2011-01-13 11:10:00,62.82,62.86,62.82,62.83,4600.0,54.075,54.1095,54.075,54.0836,4600.0
2011-01-13 11:20:00,62.82,62.84,62.82,62.83,1900.0,54.075,54.0923,54.075,54.0836,1900.0
2011-01-13 11:30:00,62.83,62.9,62.83,62.87,5900.0,54.0836,54.1439,54.0836,54.1181,5900.0
2011-01-13 11:40:00,62.86,62.87,62.83,62.83,2800.0,54.1095,54.1181,54.0836,54.0836,2800.0
2011-01-13 11:50:00,62.82,62.83,62.81,62.82,1400.0,54.075,54.0836,54.0664,54.075,1400.0
2011-01-13 12:00:00,62.82,62.85,62.81,62.85,3700.0,54.075,54.1009,54.0664,54.1009,3700.0
2011-01-13 12:10:00,62.85,62.87,62.83,62.87,8000.0,54.1009,54.1181,54.0836,54.1181,8000.0
2011-01-13 12:20:00,62.86,62.86,62.83,62.83,2200.0,54.1095,54.1095,54.0836,54.0836,2200.0
2011-01-13 12:30:00,62.85,62.85,62.8,62.81,2000.0,54.1009,54.1009,54.0578,54.0664,2000.0
2011-01-13 12:40:00,62.81,62.85,62.8,62.83,5700.0,54.0664,54.1009,54.0578,54.0836,5700.0
2011-01-13 12:50:00,62.84,62.85,62.82,62.83,1900.0,54.0923,54.1009,54.075,54.0836,1900.0
2011-01-13 13:00:00,62.83,62.83,62.76,62.79,5700.0,54.0836,54.0836,54.0234,54.0492,5700.0
2011-01-13 13:10:00,62.8,62.85,62.8,62.84,2200.0,54.0578,54.1009,54.0578,54.0923,2200.0
2011-01-13 13:20:00,62.84,62.85,62.81,62.84,10200.0,54.0923,54.1009,54.0664,54.0923,10200.0
2011-01-13 13:30:00,62.84,62.84,62.78,62.8,4300.0,54.0923,54.0923,54.0406,54.0578,4300.0
2011-01-13 13:40:00,62.8,62.8,62.79,62.79,5900.0,54.0578,54.0578,54.0492,54.0492,5900.0
2011-01-13 13:50:00,62.79,62.8,62.77,62.79,6000.0,54.0492,54.0578,54.032,54.0492,6000.0
2011-01-13 14:00:00,62.78,62.79,62.78,62.79,4900.0,54.0406,54.0492,54.0406,54.0492,4900.0
2011-01-13 14:10:00,62.78,62.78,62.69,62.73,31800.0,54.0406,54.0406,53.9631,53.9976,31800.0
2011-01-13 14:20:00,62.73,62.75,62.73,62.75,4800.0,53.9976,54.0148,53.9976,54.0148,4800.0
2011-01-13 14:30:00,62.75,62.75,62.73,62.74,10400.0,54.0148,54.0148,53.9976,54.0062,10400.0
2011-01-13 14:40:00,62.72,62.74,62.71,62.71,8100.0,53.989,54.0062,53.9803,53.9803,8100.0
2011-01-13 14:50:00,62.67,62.67,62.62,62.63,5700.0,53.9459,53.9459,53.9029,53.9115,5700.0
2011-01-13 15:00:00,62.63,62.71,62.63,62.69,14800.0,53.9115,53.9803,53.9115,53.9631,14800.0
2011-01-13 15:10:00,62.69,62.7,62.67,62.67,17300.0,53.9631,53.9717,53.9459,53.9459,17300.0
2011-01-13 15:20:00,62.68,62.68,62.61,62.61,4500.0,53.9545,53.9545,53.8943,53.8943,4500.0
2011-01-13 15:30:00,62.61,62.61,62.56,62.59,17500.0,53.8943,53.8943,53.8512,53.8771,17500.0
2011-01-13 15:40:00,62.58,62.68,62.55,62.65,9100.0,53.8684,53.9545,53.8426,53.9287,9100.0
2011-01-13 15:50:00,62.66,62.71,62.65,62.71,9400.0,53.9373,53.9803,53.9287,53.9803,9400.0
2011-01-14 09:30:00,62.66,62.67,62.55,62.62,8800.0,53.9373,53.9459,53.8426,53.9029,8800.0
2011-01-14 09:40:00,62.63,62.67,62.59,62.62,3700.0,53.9115,53.9459,53.8771,53.9029,3700.0
2011-01-14 09:50:00,62.66,62.72,62.58,62.68,89600.0,53.9373,53.989,53.8684,53.9545,89600.0
2011-01-14 10:00:00,62.73,62.76,62.66,62.71,58200.0,53.9976,54.0234,53.9373,53.9803,58200.0
2011-01-14 10:10:00,62.7,62.73,62.68,62.68,4700.0,53.9717,53.9976,53.9545,53.9545,4700.0
2011-01-14 10:20:00,62.67,62.72,62.65,62.66,32700.0,53.9459,53.989,53.9287,53.9373,32700.0
2011-01-14 10:30:00,62.62,62.73,62.61,62.73,4800.0,53.9029,53.9976,53.8943,53.9976,4800.0
2011-01-14 10:40:00,62.74,62.81,62.7,62.8,4500.0,54.0062,54.0664,53.9717,54.0578,4500.0
2011-01-14 10:50:00,62.83,62.83,62.76,62.78,12500.0,54.0836,54.0836,54.0234,54.0406,12500.0
2011-01-14 11:00:00,62.77,62.85,62.77,62.84,2500.0,54.032,54.1009,54.032,54.0923,2500.0
2011-01-14 11:10:00,62.89,62.89,62.8,62.8,9200.0,54.1353,54.1353,54.0578,54.0578,9200.0
2011-01-14 11:20:00,62.8,62.83,62.78,62.83,2400.0,54.0578,54.0836,54.0406,54.0836,2400.0
2011-01-14 11:30:00,62.83,62.84,62.8,62.81,20600.0,54.0836,54.0923,54.0578,54.0664,20600.0
2011-01-14 11:40:00,62.82,62.87,62.8,62.86,19000.0,54.075,54.1181,54.0578,54.1095,19000.0
2011-01-14 11:50:00,62.84,62.84,62.81,62.84,8600.0,54.0923,54.0923,54.0664,54.0923,8600.0
2011-01-14 12:00:00,62.84,62.86,62.82,62.86,4400.0,54.0923,54.1095,54.075,54.1095,4400.0
2011-01-14 12:10:00,62.86,62.92,62.86,62.9,18000.0,54.1095,54.1611,54.1095,54.1439,18000.0
2011-01-14 12:20:00,62.89,62.9,62.88,62.89,6900.0,54.1353,54.1439,54.1267,54.1353,6900.0
2011-01-14 12:30:00,62.88,62.93,62.88,62.93,3300.0,54.1267,54.1697,54.1267,54.1697,3300.0
2011-01-14 12:40:00,62.92,62.92,62.9,62.91,3300.0,54.1611,54.1611,54.1439,54.1525,3300.0
2011-01-14 12:50:00,62.91,62.91,62.88,62.91,11200.0,54.1525,54.1525,54.1267,54.1525,11200.0
2011-01-14 13:00:00,62.91,62.91,62.38,62.91,4400.0,54.1525,54.1525,53.6963,54.1525,4400.0
2011-01-14 13:10:00,62.88,62.89,62.86,62.89,1500.0,54.1267,54.1353,54.1095,54.1353,1500.0
2011-01-14 13:20:00,62.89,62.91,62.88,62.91,8900.0,54.1353,54.1525,54.1267,54.1525,8900.0
2011-01-14 13:30:00,62.91,62.95,62.91,62.95,32700.0,54.1525,54.1869,54.1525,54.1869,32700.0
2011-01-14 13:40:00,62.94,62.94,62.93,62.94,4900.0,54.1783,54.1783,54.1697,54.1783,4900.0
2011-01-14 13:50:00,62.94,63.03,62.93,63.03,10700.0,54.1783,54.2558,54.1697,54.2558,10700.0
2011-01-14 14:00:00,63.0,63.04,63.0,63.04,600.0,54.23,54.2644,54.23,54.2644,600.0
2011-01-14 14:10:00,63.03,63.03,63.02,63.02,14200.0,54.2558,54.2558,54.2472,54.2472,14200.0
2011-01-14 14:20:00,63.02,63.04,63.01,63.02,9800.0,54.2472,54.2644,54.2386,54.2472,9800.0
2011-01-14 14:30:00,63.02,63.03,62.97,62.97,12500.0,54.2472,54.2558,54.2042,54.2042,12500.0
2011-01-14 14:40:00,62.98,63.01,62.97,63.01,17600.0,54.2128,54.2386,54.2042,54.2386,17600.0
2011-01-14 14:50:00,63.02,63.03,62.99,63.01,10000.0,54.2472,54.2558,54.2214,54.2386,10000.0
2011-01-14 15:00:00,63.02,63.03,63.01,63.03,13400.0,54.2472,54.2558,54.2386,54.2558,13400.0
2011-01-14 15:10:00,63.01,63.05,63.01,63.04,11500.0,54.2386,54.273,54.2386,54.2644,11500.0
2011-01-14 15:20:00,63.05,63.08,63.02,63.04,8800.0,54.273,54.2988,54.2472,54.2644,8800.0
2011-01-14 15:30:00,63.03,63.05,63.01,63.02,18200.0,54.2558,54.273,54.2386,54.2472,18200.0
2011-01-14 15:40:00,63.02,63.11,63.02,63.09,5900.0,54.2472,54.3247,54.2472,54.3075,5900.0
2011-01-14 15:50:00,63.11,63.12,63.05,63.11,8800.0,54.3247,54.3333,54.273,54.3247,8800.0
2011-01-18 09:30:00,63.03,63.18,62.95,63.17,85500.0,54.2558,54.3849,54.1869,54.3763,85500.0
2011-01-18 09:40:00,63.16,63.19,63.11,63.11,16400.0,54.3677,54.3935,54.3247,54.3247,16400.0
2011-01-18 09:50:00,63.09,63.09,63.01,63.08,7600.0,54.3075,54.3075,54.2386,54.2988,7600.0
2011-01-18 10:00:00,63.08,63.15,63.03,63.11,8600.0,54.2988,54.3591,54.2558,54.3247,8600.0
2011-01-18 10:10:00,63.11,63.19,63.07,63.18,14200.0,54.3247,54.3935,54.2902,54.3849,14200.0
2011-01-18 10:20:00,63.19,63.24,63.14,63.21,13100.0,54.3935,54.4366,54.3505,54.4107,13100.0
2011-01-18 10:30:00,63.18,63.18,63.1,63.14,7400.0,54.3849,54.3849,54.3161,54.3505,7400.0
2011-01-18 10:40:00,63.14,63.15,63.1,63.1,13100.0,54.3505,54.3591,54.3161,54.3161,13100.0
2011-01-18 10:50:00,63.05,63.09,63.05,63.08,3600.0,54.273,54.3075,54.273,54.2988,3600.0
2011-01-18 11:00:00,63.12,63.2,63.12,63.19,5400.0,54.3333,54.4021,54.3333,54.3935,5400.0
2011-01-18 11:10:00,63.19,63.23,63.15,63.19,9300.0,54.3935,54.428,54.3591,54.3935,9300.0
2011-01-18 11:20:00,63.23,63.27,63.21,63.25,3200.0,54.428,54.4624,54.4107,54.4452,3200.0
2011-01-18 11:30:00,63.27,63.27,63.22,63.22,9900.0,54.4624,54.4624,54.4194,54.4194,9900.0
2011-01-18 11:40:00,63.21,63.28,63.21,63.24,1600.0,54.4107,54.471,54.4107,54.4366,1600.0
2011-01-18 11:50:00,63.25,63.25,63.2,63.22,10300.0,54.4452,54.4452,54.4021,54.4194,10300.0
2011-01-18 12:00:00,63.23,63.24,63.17,63.18,6700.0,54.428,54.4366,54.3763,54.3849,6700.0
2011-01-18 12:10:00,63.18,63.21,63.17,63.2,20300.0,54.3849,54.4107,54.3763,54.4021,20300.0
2011-01-18 12:20:00,63.2,63.22,63.2,63.21,8600.0,54.4021,54.4194,54.4021,54.4107,8600.0
2011-01-18 12:30:00,63.2,63.22,63.19,63.21,8900.0,54.4021,54.4194,54.3935,54.4107,8900.0
2011-01-18 12:40:00,63.2,63.23,63.19,63.23,8700.0,54.4021,54.428,54.3935,54.428,8700.0
2011-01-18 12:50:00,63.22,63.22,63.21,63.21,1300.0,54.4194,54.4194,54.4107,54.4107,1300.0
2011-01-18 13:00:00,63.2,63.24,63.2,63.23,11700.0,54.4021,54.4366,54.4021,54.428,11700.0
2011-01-18 13:10:00,63.23,63.25,63.22,63.24,5500.0,54.428,54.4452,54.4194,54.4366,5500.0
2011-01-18 13:20:00,63.24,63.24,63.23,63.24,2600.0,54.4366,54.4366,54.428,54.4366,2600.0
2011-01-18 13:30:00,63.24,63.3,63.24,63.28,32400.0,54.4366,54.4882,54.4366,54.471,32400.0
2011-01-18 13:40:00,63.28,63.3,63.26,63.26,800.0,54.471,54.4882,54.4538,54.4538,800.0
2011-01-18 13:50:00,63.25,63.28,63.23,63.24,3000.0,54.4452,54.471,54.428,54.4366,3000.0
2011-01-18 14:00:00,63.22,63.27,63.22,63.27,3000.0,54.4194,54.4624,54.4194,54.4624,3000.0
2011-01-18 14:10:00,63.28,63.3,63.27,63.29,4000.0,54.471,54.4882,54.4624,54.4796,4000.0
2011-01-18 14:20:00,63.29,63.29,63.27,63.29,4200.0,54.4796,54.4796,54.4624,54.4796,4200.0
2011-01-18 14:30:00,63.31,63.32,63.28,63.3,6800.0,54.4968,54.5054,54.471,54.4882,6800.0
2011-01-18 14:40:00,63.3,63.31,63.26,63.28,3400.0,54.4882,54.4968,54.4538,54.471,3400.0
2011-01-18 14:50:00,63.29,63.32,63.28,63.32,6700.0,54.4796,54.5054,54.471,54.5054,6700.0
2011-01-18 15:00:00,63.32,63.33,63.27,63.27,6500.0,54.5054,54.514,54.4624,54.4624,6500.0
2011-01-18 15:10:00,63.27,63.29,63.26,63.27,12400.0,54.4624,54.4796,54.4538,54.4624,12400.0
2011-01-18 15:20:00,63.27,63.33,63.27,63.31,20300.0,54.4624,54.514,54.4624,54.4968,20300.0
2011-01-18 15:30:00,63.3,63.39,63.3,63.39,43100.0,54.4882,54.5657,54.4882,54.5657,43100.0
2011-01-18 15:40:00,63.4,63.41,63.35,63.36,19100.0,54.5743,54.5829,54.5313,54.5399,19100.0
2011-01-18 15:50:00,63.36,63.39,63.35,63.37,7100.0,54.5399,54.5657,54.5313,54.5485,7100.0
2011-01-19 09:30:00,63.38,63.39,63.24,63.24,28100.0,54.5571,54.5657,54.4366,54.4366,28100.0
2011-01-19 09:40:00,63.23,63.23,63.18,63.18,5100.0,54.428,54.428,54.3849,54.3849,5100.0
2011-01-19 09:50:00,63.17,63.17,63.08,63.13,6800.0,54.3763,54.3763,54.2988,54.3419,6800.0
2011-01-19 10:00:00,63.09,63.23,63.09,63.23,5200.0,54.3075,54.428,54.3075,54.428,5200.0
2011-01-19 10:10:00,63.22,63.22,63.14,63.14,5800.0,54.4194,54.4194,54.3505,54.3505,5800.0
2011-01-19 10:20:00,63.14,63.17,63.0,63.02,6300.0,54.3505,54.3763,54.23,54.2472,6300.0
2011-01-19 10:30:00,63.01,63.03,62.96,62.98,6600.0,54.2386,54.2558,54.1955,54.2128,6600.0
2011-01-19 10:40:00,62.94,62.96,62.88,62.96,8700.0,54.1783,54.1955,54.1267,54.1955,8700.0
2011-01-19 10:50:00,62.96,62.99,62.96,62.98,3700.0,54.1955,54.2214,54.1955,54.2128,3700.0
2011-01-19 11:00:00,62.98,63.0,62.91,62.93,9100.0,54.2128,54.23,54.1525,54.1697,9100.0
2011-01-19 11:10:00,62.93,62.95,62.85,62.9,3900.0,54.1697,54.1869,54.1009,54.1439,3900.0
2011-01-19 11:20:00,62.9,62.91,62.88,62.91,4500.0,54.1439,54.1525,54.1267,54.1525,4500.0
2011-01-19 11:30:00,62.91,62.94,62.91,62.94,2500.0,54.1525,54.1783,54.1525,54.1783,2500.0
2011-01-19 11:40:00,62.94,62.96,62.91,62.96,8500.0,54.1783,54.1955,54.1525,54.1955,8500.0
2011-01-19 11:50:00,62.94,62.95,62.87,62.9,4900.0,54.1783,54.1869,54.1181,54.1439,4900.0
2011-01-19 12:00:00,62.91,62.93,62.89,62.91,6500.0,54.1525,54.1697,54.1353,54.1525,6500.0
2011-01-19 12:10:00,62.91,62.94,62.88,62.88,8100.0,54.1525,54.1783,54.1267,54.1267,8100.0
2011-01-19 12:20:00,62.9,62.92,62.88,62.9,10100.0,54.1439,54.1611,54.1267,54.1439,10100.0
2011-01-19 12:30:00,62.9,62.9,62.76,62.79,4200.0,54.1439,54.1439,54.0234,54.0492,4200.0
2011-01-19 12:40:00,62.79,62.79,62.74,62.74,11200.0,54.0492,54.0492,54.0062,54.0062,11200.0
2011-01-19 12:50:00,62.73,62.81,62.73,62.79,14700.0,53.9976,54.0664,53.9976,54.0492,14700.0
2011-01-19 13:00:00,62.79,62.8,62.73,62.8,5300.0,54.0492,54.0578,53.9976,54.0578,5300.0
2011-01-19 13:10:00,62.8,62.85,62.8,62.84,13800.0,54.0578,54.1009,54.0578,54.0923,13800.0
2011-01-19 13:20:00,62.85,62.88,62.81,62.88,10800.0,54.1009,54.1267,54.0664,54.1267,10800.0
2011-01-19 13:30:00,62.88,62.92,62.87,62.88,5900.0,54.1267,54.1611,54.1181,54.1267,5900.0
2011-01-19 13:40:00,62.87,62.89,62.82,62.83,3300.0,54.1181,54.1353,54.075,54.0836,3300.0
2011-01-19 13:50:00,62.83,62.84,62.79,62.84,3800.0,54.0836,54.0923,54.0492,54.0923,3800.0
2011-01-19 14:00:00,62.84,62.85,62.79,62.79,7700.0,54.0923,54.1009,54.0492,54.0492,7700.0
2011-01-19 14:10:00,62.78,62.82,62.74,62.77,15600.0,54.0406,54.075,54.0062,54.032,15600.0
2011-01-19 14:20:00,62.76,62.76,62.69,62.74,8600.0,54.0234,54.0234,53.9631,54.0062,8600.0
2011-01-19 14:30:00,62.74,62.75,62.72,62.73,9700.0,54.0062,54.0148,53.989,53.9976,9700.0
2011-01-19 14:40:00,62.71,62.73,62.63,62.69,29900.0,53.9803,53.9976,53.9115,53.9631,29900.0
2011-01-19 14:50:00,62.66,62.66,62.54,62.6,23300.0,53.9373,53.9373,53.834,53.8857,23300.0
2011-01-19 15:00:00,62.62,62.66,62.56,62.56,9200.0,53.9029,53.9373,53.8512,53.8512,9200.0
2011-01-19 15:10:00,62.55,62.59,62.51,62.58,84200.0,53.8426,53.8771,53.8082,53.8684,84200.0
2011-01-19 15:20:00,62.59,62.62,62.58,62.59,7900.0,53.8771,53.9029,53.8684,53.8771,7900.0
2011-01-19 15:30:00,62.59,62.6,62.5,62.6,18800.0,53.8771,53.8857,53.7996,53.8857,18800.0
2011-01-19 15:40:00,62.6,62.63,62.55,62.61,22300.0,53.8857,53.9115,53.8426,53.8943,22300.0
2011-01-19 15:50:00,62.61,62.68,62.57,62.68,14800.0,53.8943,53.9545,53.8598,53.9545,14800.0
2011-01-20 09:30:00,62.46,62.47,62.13,62.21,50300.0,53.7652,53.7738,53.4811,53.55,50300.0
2011-01-20 09:40:00,62.21,62.35,62.21,62.35,4300.0,53.55,53.6705,53.55,53.6705,4300.0
2011-01-20 09:50:00,62.34,62.37,62.31,62.34,15500.0,53.6619,53.6877,53.636,53.6619,15500.0
2011-01-20 10:00:00,62.35,62.46,62.34,62.34,5300.0,53.6705,53.7652,53.6619,53.6619,5300.0
2011-01-20 10:10:00,62.33,62.38,62.26,62.26,5100.0,53.6532,53.6963,53.593,53.593,5100.0
2011-01-20 10:20:00,62.24,62.27,62.16,62.25,7000.0,53.5758,53.6016,53.5069,53.5844,7000.0
2011-01-20 10:30:00,62.22,62.29,62.22,62.24,4200.0,53.5586,53.6188,53.5586,53.5758,4200.0
2011-01-20 10:40:00,62.22,62.25,62.15,62.19,9400.0,53.5586,53.5844,53.4983,53.5327,9400.0
2011-01-20 10:50:00,62.18,62.18,62.02,62.03,4000.0,53.5241,53.5241,53.3864,53.395,4000.0
2011-01-20 11:00:00,62.04,62.11,62.01,62.08,7600.0,53.4036,53.4639,53.3778,53.438,7600.0
2011-01-20 11:10:00,62.07,62.12,62.07,62.08,3200.0,53.4294,53.4725,53.4294,53.438,3200.0
2011-01-20 11:20:00,62.09,62.09,62.0,62.01,7400.0,53.4467,53.4467,53.3692,53.3778,7400.0
2011-01-20 11:30:00,62.01,62.04,61.95,62.04,5000.0,53.3778,53.4036,53.3261,53.4036,5000.0
2011-01-20 11:40:00,62.02,62.05,62.01,62.03,3300.0,53.3864,53.4122,53.3778,53.395,3300.0
2011-01-20 11:50:00,62.04,62.12,62.03,62.11,3300.0,53.4036,53.4725,53.395,53.4639,3300.0
2011-01-20 12:00:00,62.13,62.17,62.12,62.17,4600.0,53.4811,53.5155,53.4725,53.5155,4600.0
2011-01-20 12:10:00,62.17,62.17,62.12,62.12,2200.0,53.5155,53.5155,53.4725,53.4725,2200.0
2011-01-20 12:20:00,62.16,62.22,62.15,62.2,8800.0,53.5069,53.5586,53.4983,53.5413,8800.0
2011-01-20 12:30:00,62.2,62.24,62.2,62.24,3600.0,53.5413,53.5758,53.5413,53.5758,3600.0
2011-01-20 12:40:00,62.24,62.3,62.23,62.29,6300.0,53.5758,53.6274,53.5672,53.6188,6300.0
2011-01-20 12:50:00,62.3,62.31,62.28,62.3,3800.0,53.6274,53.636,53.6102,53.6274,3800.0
2011-01-20 13:00:00,62.29,62.3,62.24,62.29,9100.0,53.6188,53.6274,53.5758,53.6188,9100.0
2011-01-20 13:10:00,62.25,62.28,62.23,62.28,3500.0,53.5844,53.6102,53.5672,53.6102,3500.0
2011-01-20 13:20:00,62.26,62.26,62.2,62.24,3800.0,53.593,53.593,53.5413,53.5758,3800.0
2011-01-20 13:30:00,62.22,62.28,62.22,62.26,2800.0,53.5586,53.6102,53.5586,53.593,2800.0
2011-01-20 13:40:00,62.27,62.29,62.23,62.25,8700.0,53.6016,53.6188,53.5672,53.5844,8700.0
2011-01-20 13:50:00,62.27,62.35,62.27,62.35,7000.0,53.6016,53.6705,53.6016,53.6705,7000.0
2011-01-20 14:00:00,62.36,62.4,62.32,62.4,18900.0,53.6791,53.7135,53.6446,53.7135,18900.0
2011-01-20 14:10:00,62.4,62.51,62.4,62.47,14200.0,53.7135,53.8082,53.7135,53.7738,14200.0
2011-01-20 14:20:00,62.46,62.49,62.42,62.48,5800.0,53.7652,53.791,53.7307,53.7824,5800.0
2011-01-20 14:30:00,62.47,62.56,62.47,62.52,10800.0,53.7738,53.8512,53.7738,53.8168,10800.0
2011-01-20 14:40:00,62.51,62.58,62.51,62.53,12100.0,53.8082,53.8684,53.8082,53.8254,12100.0
2011-01-20 14:50:00,62.53,62.56,62.51,62.52,5900.0,53.8254,53.8512,53.8082,53.8168,5900.0
2011-01-20 15:00:00,62.53,62.53,62.46,62.47,8800.0,53.8254,53.8254,53.7652,53.7738,8800.0
2011-01-20 15:10:00,62.46,62.49,62.43,62.44,4600.0,53.7652,53.791,53.7393,53.7479,4600.0
2011-01-20 15:20:00,62.45,62.45,62.37,62.37,24100.0,53.7565,53.7565,53.6877,53.6877,24100.0
2011-01-20 15:30:00,62.35,62.4,62.31,62.39,21700.0,53.6705,53.7135,53.636,53.7049,21700.0
2011-01-20 15:40:00,62.39,62.45,62.36,62.38,17100.0,53.7049,53.7565,53.6791,53.6963,17100.0
2011-01-20 15:50:00,62.36,62.41,62.33,62.4,15300.0,53.6791,53.7221,53.6532,53.7135,15300.0
2011-01-21 09:30:00,62.85,62.86,62.76,62.76,20600.0,54.1009,54.1095,54.0234,54.0234,20600.0
2011-01-21 09:40:00,62.75,62.78,62.72,62.78,6600.0,54.0148,54.0406,53.989,54.0406,6600.0
2011-01-21 09:50:00,62.76,62.86,62.76,62.86,6600.0,54.0234,54.1095,54.0234,54.1095,6600.0
2011-01-21 10:00:00,62.88,62.9,62.82,62.82,9500.0,54.1267,54.1439,54.075,54.075,9500.0
2011-01-21 10:10:00,62.83,62.84,62.76,62.76,9500.0,54.0836,54.0923,54.0234,54.0234,9500.0
2011-01-21 10:20:00,62.74,62.74,62.67,62.7,3000.0,54.0062,54.0062,53.9459,53.9717,3000.0
2011-01-21 10:30:00,62.61,62.64,62.56,62.63,7300.0,53.8943,53.9201,53.8512,53.9115,7300.0
2011-01-21 10:40:00,62.62,62.67,62.59,62.59,3900.0,53.9029,53.9459,53.8771,53.8771,3900.0
2011-01-21 10:50:00,62.57,62.64,62.55,62.61,5700.0,53.8598,53.9201,53.8426,53.8943,5700.0
2011-01-21 11:00:00,62.58,62.62,62.53,62.54,4600.0,53.8684,53.9029,53.8254,53.834,4600.0
2011-01-21 11:10:00,62.54,62.56,62.47,62.47,3200.0,53.834,53.8512,53.7738,53.7738,3200.0
2011-01-21 11:20:00,62.47,62.54,62.47,62.53,1300.0,53.7738,53.834,53.7738,53.8254,1300.0
2011-01-21 11:30:00,62.54,62.55,62.49,62.49,5800.0,53.834,53.8426,53.791,53.791,5800.0
2011-01-21 11:40:00,62.47,62.47,62.39,62.4,4900.0,53.7738,53.7738,53.7049,53.7135,4900.0
2011-01-21 11:50:00,62.38,62.38,62.35,62.38,2900.0,53.6963,53.6963,53.6705,53.6963,2900.0
2011-01-21 12:00:00,62.4,62.41,62.37,62.41,1900.0,53.7135,53.7221,53.6877,53.7221,1900.0
2011-01-21 12:10:00,62.42,62.46,62.42,62.46,2900.0,53.7307,53.7652,53.7307,53.7652,2900.0
2011-01-21 12:20:00,62.5,62.51,62.48,62.5,1800.0,53.7996,53.8082,53.7824,53.7996,1800.0
2011-01-21 12:30:00,62.49,62.49,62.43,62.45,3800.0,53.791,53.791,53.7393,53.7565,3800.0
2011-01-21 12:40:00,62.41,62.41,62.31,62.35,2600.0,53.7221,53.7221,53.636,53.6705,2600.0
2011-01-21 12:50:00,62.35,62.39,62.35,62.38,2400.0,53.6705,53.7049,53.6705,53.6963,2400.0
2011-01-21 13:00:00,62.39,62.39,62.33,62.33,4900.0,53.7049,53.7049,53.6532,53.6532,4900.0
2011-01-21 13:10:00,62.32,62.44,62.32,62.44,1700.0,53.6446,53.7479,53.6446,53.7479,1700.0
2011-01-21 13:20:00,62.43,62.45,62.39,62.39,5200.0,53.7393,53.7565,53.7049,53.7049,5200.0
2011-01-21 13:30:00,62.39,62.45,62.39,62.45,16000.0,53.7049,53.7565,53.7049,53.7565,16000.0
2011-01-21 13:40:00,62.43,62.44,62.4,62.41,4800.0,53.7393,53.7479,53.7135,53.7221,4800.0
2011-01-21 13:50:00,62.41,62.42,62.36,62.42,1900.0,53.7221,53.7307,53.6791,53.7307,1900.0
2011-01-21 14:00:00,62.43,62.44,62.38,62.44,4800.0,53.7393,53.7479,53.6963,53.7479,4800.0
2011-01-21 14:10:00,62.44,62.44,62.37,62.39,3200.0,53.7479,53.7479,53.6877,53.7049,3200.0
2011-01-21 14:20:00,62.39,62.42,62.39,62.39,6700.0,53.7049,53.7307,53.7049,53.7049,6700.0
2011-01-21 14:30:00,62.39,62.47,62.39,62.45,6200.0,53.7049,53.7738,53.7049,53.7565,6200.0
2011-01-21 14:40:00,62.43,62.44,62.4,62.41,9000.0,53.7393,53.7479,53.7135,53.7221,9000.0
2011-01-21 14:50:00,62.42,62.43,62.38,62.38,19100.0,53.7307,53.7393,53.6963,53.6963,19100.0
2011-01-21 15:00:00,62.38,62.42,62.38,62.42,22200.0,53.6963,53.7307,53.6963,53.7307,22200.0
2011-01-21 15:10:00,62.43,62.43,62.38,62.38,9400.0,53.7393,53.7393,53.6963,53.6963,9400.0
2011-01-21 15:20:00,62.38,62.4,62.34,62.34,6300.0,53.6963,53.7135,53.6619,53.6619,6300.0
2011-01-21 15:30:00,62.33,62.34,62.27,62.31,5700.0,53.6532,53.6619,53.6016,53.636,5700.0
2011-01-21 15:40:00,62.31,62.32,62.24,62.25,5900.0,53.636,53.6446,53.5758,53.5844,5900.0
2011-01-21 15:50:00,62.24,62.27,62.2,62.27,8300.0,53.5758,53.6016,53.5413,53.6016,8300.0
2011-01-24 09:30:00,62.25,62.34,62.2,62.34,22300.0,53.5844,53.6619,53.5413,53.6619,22300.0
2011-01-24 09:40:00,62.35,62.37,62.28,62.35,8000.0,53.6705,53.6877,53.6102,53.6705,8000.0
2011-01-24 09:50:00,62.33,62.35,62.19,62.21,4300.0,53.6532,53.6705,53.5327,53.55,4300.0
2011-01-24 10:00:00,62.22,62.27,62.2,62.26,3600.0,53.5586,53.6016,53.5413,53.593,3600.0
2011-01-24 10:10:00,62.29,62.32,62.21,62.26,3500.0,53.6188,53.6446,53.55,53.593,3500.0
2011-01-24 10:20:00,62.26,62.41,62.24,62.38,5500.0,53.593,53.7221,53.5758,53.6963,5500.0
2011-01-24 10:30:00,62.38,62.42,62.34,62.42,5600.0,53.6963,53.7307,53.6619,53.7307,5600.0
2011-01-24 10:40:00,62.41,62.44,62.39,62.39,2900.0,53.7221,53.7479,53.7049,53.7049,2900.0
2011-01-24 10:50:00,62.41,62.47,62.39,62.46,5600.0,53.7221,53.7738,53.7049,53.7652,5600.0
2011-01-24 11:00:00,62.45,62.55,62.44,62.55,6100.0,53.7565,53.8426,53.7479,53.8426,6100.0
2011-01-24 11:10:00,62.51,62.56,62.51,62.56,4700.0,53.8082,53.8512,53.8082,53.8512,4700.0
2011-01-24 11:20:00,62.54,62.65,62.53,62.63,5400.0,53.834,53.9287,53.8254,53.9115,5400.0
2011-01-24 11:30:00,62.64,62.68,62.61,62.62,2500.0,53.9201,53.9545,53.8943,53.9029,2500.0
2011-01-24 11:40:00,62.59,62.64,62.59,62.64,1400.0,53.8771,53.9201,53.8771,53.9201,1400.0
2011-01-24 11:50:00,62.67,62.67,62.64,62.66,1900.0,53.9459,53.9459,53.9201,53.9373,1900.0
2011-01-24 12:00:00,62.66,62.78,62.64,62.74,12700.0,53.9373,54.0406,53.9201,54.0062,12700.0
2011-01-24 12:10:00,62.74,62.74,62.71,62.73,7000.0,54.0062,54.0062,53.9803,53.9976,7000.0
2011-01-24 12:20:00,62.71,62.73,62.71,62.71,1400.0,53.9803,53.9976,53.9803,53.9803,1400.0
2011-01-24 12:30:00,62.68,62.7,62.68,62.7,3200.0,53.9545,53.9717,53.9545,53.9717,3200.0
2011-01-24 12:40:00,62.71,62.74,62.71,62.74,4200.0,53.9803,54.0062,53.9803,54.0062,4200.0
2011-01-24 12:50:00,62.73,62.73,62.68,62.68,4200.0,53.9976,53.9976,53.9545,53.9545,4200.0
2011-01-24 13:00:00,62.68,62.71,62.66,62.7,14900.0,53.9545,53.9803,53.9373,53.9717,14900.0
2011-01-24 13:10:00,62.69,62.73,62.68,62.73,19300.0,53.9631,53.9976,53.9545,53.9976,19300.0
2011-01-24 13:20:00,62.72,62.76,62.71,62.74,14800.0,53.989,54.0234,53.9803,54.0062,14800.0
2011-01-24 13:30:00,62.74,62.76,62.72,62.74,6200.0,54.0062,54.0234,53.989,54.0062,6200.0
2011-01-24 13:40:00,62.72,62.8,62.71,62.8,6100.0,53.989,54.0578,53.9803,54.0578,6100.0
2011-01-24 13:50:00,62.79,62.79,62.73,62.74,2200.0,54.0492,54.0492,53.9976,54.0062,2200.0
2011-01-24 14:00:00,62.71,62.76,62.71,62.75,4300.0,53.9803,54.0234,53.9803,54.0148,4300.0
2011-01-24 14:10:00,62.75,62.83,62.75,62.79,2700.0,54.0148,54.0836,54.0148,54.0492,2700.0
2011-01-24 14:20:00,62.8,62.8,62.76,62.77,2300.0,54.0578,54.0578,54.0234,54.032,2300.0
2011-01-24 14:30:00,62.77,62.79,62.77,62.79,3700.0,54.032,54.0492,54.032,54.0492,3700.0
2011-01-24 14:40:00,62.8,62.81,62.78,62.79,5200.0,54.0578,54.0664,54.0406,54.0492,5200.0
2011-01-24 14:50:00,62.78,62.79,62.72,62.73,15900.0,54.0406,54.0492,53.989,53.9976,15900.0
2011-01-24 15:00:00,62.72,62.75,62.71,62.74,4000.0,53.989,54.0148,53.9803,54.0062,4000.0
2011-01-24 15:10:00,62.75,62.75,62.66,62.67,12100.0,54.0148,54.0148,53.9373,53.9459,12100.0
2011-01-24 15:20:00,62.68,62.69,62.62,62.64,8700.0,53.9545,53.9631,53.9029,53.9201,8700.0
2011-01-24 15:30:00,62.64,62.72,62.64,62.72,4700.0,53.9201,53.989,53.9201,53.989,4700.0
2011-01-24 15:40:00,62.72,62.72,62.68,62.71,18900.0,53.989,53.989,53.9545,53.9803,18900.0
2011-01-24 15:50:00,62.72,62.77,62.71,62.77,11700.0,53.989,54.032,53.9803,54.032,11700.0
2011-01-25 09:30:00,62.62,62.62,62.5,62.5,9800.0,53.9029,53.9029,53.7996,53.7996,9800.0
2011-01-25 09:40:00,62.5,62.53,62.49,62.49,4000.0,53.7996,53.8254,53.791,53.791,4000.0
2011-01-25 09:50:00,62.6,62.64,62.54,62.64,10000.0,53.8857,53.9201,53.834,53.9201,10000.0
2011-01-25 10:00:00,62.65,62.69,62.55,62.59,8200.0,53.9287,53.9631,53.8426,53.8771,8200.0
2011-01-25 10:10:00,62.63,62.63,62.51,62.51,2500.0,53.9115,53.9115,53.8082,53.8082,2500.0
2011-01-25 10:20:00,62.5,62.53,62.48,62.53,3200.0,53.7996,53.8254,53.7824,53.8254,3200.0
2011-01-25 10:30:00,62.51,62.61,62.5,62.56,10900.0,53.8082,53.8943,53.7996,53.8512,10900.0
2011-01-25 10:40:00,62.57,62.65,62.57,62.6,8900.0,53.8598,53.9287,53.8598,53.8857,8900.0
2011-01-25 10:50:00,62.65,62.7,62.65,62.66,4200.0,53.9287,53.9717,53.9287,53.9373,4200.0
2011-01-25 11:00:00,62.67,62.67,62.58,62.6,6100.0,53.9459,53.9459,53.8684,53.8857,6100.0
2011-01-25 11:10:00,62.6,62.6,62.36,62.4,15300.0,53.8857,53.8857,53.6791,53.7135,15300.0
2011-01-25 11:20:00,62.42,62.42,62.34,62.34,4900.0,53.7307,53.7307,53.6619,53.6619,4900.0
2011-01-25 11:30:00,62.33,62.4,62.31,62.39,7100.0,53.6532,53.7135,53.636,53.7049,7100.0
2011-01-25 11:40:00,62.38,62.38,62.34,62.34,8500.0,53.6963,53.6963,53.6619,53.6619,8500.0
2011-01-25 11:50:00,62.31,62.36,62.31,62.36,1600.0,53.636,53.6791,53.636,53.6791,1600.0
2011-01-25 12:00:00,62.36,62.45,62.36,62.43,5300.0,53.6791,53.7565,53.6791,53.7393,5300.0
2011-01-25 12:10:00,62.46,62.52,62.45,62.5,2400.0,53.7652,53.8168,53.7565,53.7996,2400.0
2011-01-25 12:20:00,62.54,62.57,62.54,62.56,1900.0,53.834,53.8598,53.834,53.8512,1900.0
2011-01-25 12:30:00,62.56,62.57,62.54,62.56,8700.0,53.8512,53.8598,53.834,53.8512,8700.0
2011-01-25 12:40:00,62.57,62.58,62.56,62.57,11100.0,53.8598,53.8684,53.8512,53.8598,11100.0
2011-01-25 12:50:00,62.57,62.62,62.54,62.56,11100.0,53.8598,53.9029,53.834,53.8512,11100.0
2011-01-25 13:00:00,62.57,62.57,62.54,62.55,10700.0,53.8598,53.8598,53.834,53.8426,10700.0
2011-01-25 13:10:00,62.56,62.58,62.55,62.58,3700.0,53.8512,53.8684,53.8426,53.8684,3700.0
2011-01-25 13:20:00,62.57,62.57,62.49,62.51,6400.0,53.8598,53.8598,53.791,53.8082,6400.0
2011-01-25 13:30:00,62.51,62.51,62.46,62.48,3100.0,53.8082,53.8082,53.7652,53.7824,3100.0
2011-01-25 13:40:00,62.51,62.57,62.51,62.56,17100.0,53.8082,53.8598,53.8082,53.8512,17100.0
2011-01-25 13:50:00,62.58,62.58,62.56,62.57,4000.0,53.8684,53.8684,53.8512,53.8598,4000.0
2011-01-25 14:00:00,62.54,62.54,62.46,62.46,1900.0,53.834,53.834,53.7652,53.7652,1900.0
2011-01-25 14:10:00,62.47,62.47,62.36,62.38,4500.0,53.7738,53.7738,53.6791,53.6963,4500.0
2011-01-25 14:20:00,62.37,62.4,62.29,62.34,12100.0,53.6877,53.7135,53.6188,53.6619,12100.0
2011-01-25 14:30:00,62.33,62.42,62.31,62.42,3800.0,53.6532,53.7307,53.636,53.7307,3800.0
2011-01-25 14:40:00,62.4,62.44,62.37,62.37,12800.0,53.7135,53.7479,53.6877,53.6877,12800.0
2011-01-25 14:50:00,62.38,62.38,62.3,62.38,5300.0,53.6963,53.6963,53.6274,53.6963,5300.0
2011-01-25 15:00:00,62.41,62.49,62.38,62.46,54400.0,53.7221,53.791,53.6963,53.7652,54400.0
2011-01-25 15:10:00,62.46,62.56,62.44,62.54,7300.0,53.7652,53.8512,53.7479,53.834,7300.0
2011-01-25 15:20:00,62.54,62.64,62.54,62.64,22400.0,53.834,53.9201,53.834,53.9201,22400.0
2011-01-25 15:30:00,62.65,62.65,62.57,62.58,7200.0,53.9287,53.9287,53.8598,53.8684,7200.0
2011-01-25 15:40:00,62.58,62.74,62.58,62.7,7000.0,53.8684,54.0062,53.8684,53.9717,7000.0
2011-01-25 15:50:00,62.73,62.81,62.7,62.8,37600.0,53.9976,54.0664,53.9717,54.0578,37600.0
2011-01-26 09:30:00,62.99,63.0,62.91,62.91,39600.0,54.2214,54.23,54.1525,54.1525,39600.0
2011-01-26 09:40:00,62.88,62.93,62.85,62.87,22300.0,54.1267,54.1697,54.1009,54.1181,22300.0
2011-01-26 09:50:00,62.89,62.91,62.85,62.91,5000.0,54.1353,54.1525,54.1009,54.1525,5000.0
2011-01-26 10:00:00,62.95,63.08,62.94,63.08,13200.0,54.1869,54.2988,54.1783,54.2988,13200.0
2011-01-26 10:10:00,63.06,63.17,63.03,63.12,8100.0,54.2816,54.3763,54.2558,54.3333,8100.0
2011-01-26 10:20:00,63.11,63.25,63.11,63.24,5200.0,54.3247,54.4452,54.3247,54.4366,5200.0
2011-01-26 10:30:00,63.25,63.26,63.17,63.19,10000.0,54.4452,54.4538,54.3763,54.3935,10000.0
2011-01-26 10:40:00,63.21,63.28,63.21,63.27,10400.0,54.4107,54.471,54.4107,54.4624,10400.0
2011-01-26 10:50:00,63.27,63.28,63.18,63.19,8800.0,54.4624,54.471,54.3849,54.3935,8800.0
2011-01-26 11:00:00,63.17,63.22,63.17,63.22,5600.0,54.3763,54.4194,54.3763,54.4194,5600.0
2011-01-26 11:10:00,63.22,63.22,63.16,63.16,13400.0,54.4194,54.4194,54.3677,54.3677,13400.0
2011-01-26 11:20:00,63.17,63.18,63.07,63.07,11700.0,54.3763,54.3849,54.2902,54.2902,11700.0
2011-01-26 11:30:00,63.05,63.09,63.05,63.07,2300.0,54.273,54.3075,54.273,54.2902,2300.0
2011-01-26 11:40:00,63.06,63.16,63.06,63.16,5700.0,54.2816,54.3677,54.2816,54.3677,5700.0
2011-01-26 11:50:00,63.11,63.11,63.1,63.1,800.0,54.3247,54.3247,54.3161,54.3161,800.0
2011-01-26 12:00:00,63.12,63.18,63.1,63.17,13500.0,54.3333,54.3849,54.3161,54.3763,13500.0
2011-01-26 12:10:00,63.17,63.18,63.13,63.14,4900.0,54.3763,54.3849,54.3419,54.3505,4900.0
2011-01-26 12:20:00,63.14,63.16,63.14,63.14,4700.0,54.3505,54.3677,54.3505,54.3505,4700.0
2011-01-26 12:30:00,63.16,63.18,63.15,63.18,8000.0,54.3677,54.3849,54.3591,54.3849,8000.0
2011-01-26 12:40:00,63.17,63.21,63.15,63.18,5100.0,54.3763,54.4107,54.3591,54.3849,5100.0
2011-01-26 12:50:00,63.18,63.23,63.17,63.22,2500.0,54.3849,54.428,54.3763,54.4194,2500.0
2011-01-26 13:00:00,63.22,63.22,63.17,63.2,7000.0,54.4194,54.4194,54.3763,54.4021,7000.0
2011-01-26 13:10:00,63.22,63.25,63.19,63.24,5900.0,54.4194,54.4452,54.3935,54.4366,5900.0
2011-01-26 13:20:00,63.23,63.25,63.2,63.25,10600.0,54.428,54.4452,54.4021,54.4452,10600.0
2011-01-26 13:30:00,63.24,63.27,63.24,63.25,9000.0,54.4366,54.4624,54.4366,54.4452,9000.0
2011-01-26 13:40:00,63.25,63.32,63.25,63.32,6500.0,54.4452,54.5054,54.4452,54.5054,6500.0
2011-01-26 13:50:00,63.33,63.34,63.29,63.3,2400.0,54.514,54.5226,54.4796,54.4882,2400.0
2011-01-26 14:00:00,63.27,63.3,63.27,63.28,6600.0,54.4624,54.4882,54.4624,54.471,6600.0
2011-01-26 14:10:00,63.29,63.34,63.24,63.31,4900.0,54.4796,54.5226,54.4366,54.4968,4900.0
2011-01-26 14:20:00,63.31,63.31,63.15,63.2,10600.0,54.4968,54.4968,54.3591,54.4021,10600.0
2011-01-26 14:30:00,63.22,63.27,63.18,63.23,7400.0,54.4194,54.4624,54.3849,54.428,7400.0
2011-01-26 14:40:00,63.23,63.37,63.23,63.29,8800.0,54.428,54.5485,54.428,54.4796,8800.0
2011-01-26 14:50:00,63.26,63.33,63.25,63.32,31000.0,54.4538,54.514,54.4452,54.5054,31000.0
2011-01-26 15:00:00,63.32,63.33,63.28,63.32,13400.0,54.5054,54.514,54.471,54.5054,13400.0
2011-01-26 15:10:00,63.31,63.38,63.29,63.29,11600.0,54.4968,54.5571,54.4796,54.4796,11600.0
2011-01-26 15:20:00,63.3,63.33,63.29,63.32,25000.0,54.4882,54.514,54.4796,54.5054,25000.0
2011-01-26 15:30:00,63.34,63.34,63.24,63.24,9200.0,54.5226,54.5226,54.4366,54.4366,9200.0
2011-01-26 15:40:00,63.26,63.35,63.26,63.34,10100.0,54.4538,54.5313,54.4538,54.5226,10100.0
2011-01-26 15:50:00,63.34,63.35,63.24,63.24,28000.0,54.5226,54.5313,54.4366,54.4366,28000.0
2011-01-27 09:30:00,63.28,63.35,63.24,63.3,13400.0,54.471,54.5313,54.4366,54.4882,13400.0
2011-01-27 09:40:00,63.32,63.39,63.31,63.35,2700.0,54.5054,54.5657,54.4968,54.5313,2700.0
2011-01-27 09:50:00,63.4,63.44,63.36,63.44,10500.0,54.5743,54.6087,54.5399,54.6087,10500.0
2011-01-27 10:00:00,63.42,63.44,63.29,63.31,11600.0,54.5915,54.6087,54.4796,54.4968,11600.0
2011-01-27 10:10:00,63.34,63.37,63.28,63.37,8100.0,54.5226,54.5485,54.471,54.5485,8100.0
2011-01-27 10:20:00,63.37,63.37,63.31,63.36,1700.0,54.5485,54.5485,54.4968,54.5399,1700.0
2011-01-27 10:30:00,63.36,63.41,63.34,63.34,14400.0,54.5399,54.5829,54.5226,54.5226,14400.0
2011-01-27 10:40:00,63.31,63.35,63.27,63.33,3900.0,54.4968,54.5313,54.4624,54.514,3900.0
2011-01-27 10:50:00,63.34,63.37,63.32,63.34,4400.0,54.5226,54.5485,54.5054,54.5226,4400.0
2011-01-27 11:00:00,63.34,63.34,63.21,63.23,2600.0,54.5226,54.5226,54.4107,54.428,2600.0
2011-01-27 11:10:00,63.19,63.23,63.12,63.17,13800.0,54.3935,54.428,54.3333,54.3763,13800.0
2011-01-27 11:20:00,63.17,63.17,63.07,63.11,5100.0,54.3763,54.3763,54.2902,54.3247,5100.0
2011-01-27 11:30:00,63.11,63.16,63.08,63.16,7700.0,54.3247,54.3677,54.2988,54.3677,7700.0
2011-01-27 11:40:00,63.15,63.18,63.15,63.16,7700.0,54.3591,54.3849,54.3591,54.3677,7700.0
2011-01-27 11:50:00,63.16,63.23,63.13,63.21,7900.0,54.3677,54.428,54.3419,54.4107,7900.0
2011-01-27 12:00:00,63.22,63.23,63.19,63.2,6700.0,54.4194,54.428,54.3935,54.4021,6700.0
2011-01-27 12:10:00,63.22,63.26,63.22,63.26,7000.0,54.4194,54.4538,54.4194,54.4538,7000.0
2011-01-27 12:20:00,63.27,63.27,63.23,63.25,12000.0,54.4624,54.4624,54.428,54.4452,12000.0
2011-01-27 12:30:00,63.26,63.3,63.24,63.3,7700.0,54.4538,54.4882,54.4366,54.4882,7700.0
2011-01-27 12:40:00,63.26,63.33,63.26,63.32,9700.0,54.4538,54.514,54.4538,54.5054,9700.0
2011-01-27 12:50:00,63.32,63.38,63.32,63.37,10200.0,54.5054,54.5571,54.5054,54.5485,10200.0
2011-01-27 13:00:00,63.37,63.38,63.35,63.36,4000.0,54.5485,54.5571,54.5313,54.5399,4000.0
2011-01-27 13:10:00,63.37,63.41,63.37,63.4,2400.0,54.5485,54.5829,54.5485,54.5743,2400.0
2011-01-27 13:20:00,63.37,63.38,63.35,63.38,1900.0,54.5485,54.5571,54.5313,54.5571,1900.0
2011-01-27 13:30:00,63.38,63.39,63.33,63.33,13200.0,54.5571,54.5657,54.514,54.514,13200.0
2011-01-27 13:40:00,63.34,63.39,63.33,63.38,8100.0,54.5226,54.5657,54.514,54.5571,8100.0
2011-01-27 13:50:00,63.36,63.36,63.33,63.36,1200.0,54.5399,54.5399,54.514,54.5399,1200.0
2011-01-27 14:00:00,63.39,63.39,63.34,63.35,6800.0,54.5657,54.5657,54.5226,54.5313,6800.0
2011-01-27 14:10:00,63.36,63.38,63.34,63.37,10800.0,54.5399,54.5571,54.5226,54.5485,10800.0
2011-01-27 14:20:00,63.36,63.37,63.34,63.37,3700.0,54.5399,54.5485,54.5226,54.5485,3700.0
2011-01-27 14:30:00,63.31,63.33,63.29,63.33,4400.0,54.4968,54.514,54.4796,54.514,4400.0
2011-01-27 14:40:00,63.32,63.38,63.32,63.36,4600.0,54.5054,54.5571,54.5054,54.5399,4600.0
2011-01-27 14:50:00,63.37,63.38,63.34,63.38,4300.0,54.5485,54.5571,54.5226,54.5571,4300.0
2011-01-27 15:00:00,63.38,63.38,63.3,63.31,16200.0,54.5571,54.5571,54.4882,54.4968,16200.0
2011-01-27 15:10:00,63.33,63.37,63.32,63.33,8300.0,54.514,54.5485,54.5054,54.514,8300.0
2011-01-27 15:20:00,63.32,63.39,63.31,63.38,10400.0,54.5054,54.5657,54.4968,54.5571,10400.0
2011-01-27 15:30:00,63.38,63.4,63.33,63.37,8300.0,54.5571,54.5743,54.514,54.5485,8300.0
2011-01-27 15:40:00,63.39,63.47,63.39,63.43,11000.0,54.5657,54.6346,54.5657,54.6001,11000.0
2011-01-27 15:50:00,63.42,63.43,63.28,63.34,35900.0,54.5915,54.6001,54.471,54.5226,35900.0
2011-01-28 09:30:00,63.4,63.41,63.27,63.28,27100.0,54.5743,54.5829,54.4624,54.471,27100.0
2011-01-28 09:40:00,63.26,63.41,63.26,63.36,4100.0,54.4538,54.5829,54.4538,54.5399,4100.0
2011-01-28 09:50:00,63.37,63.37,63.2,63.2,5400.0,54.5485,54.5485,54.4021,54.4021,5400.0
2011-01-28 10:00:00,63.2,63.2,63.04,63.1,3300.0,54.4021,54.4021,54.2644,54.3161,3300.0
2011-01-28 10:10:00,63.06,63.14,63.06,63.07,2200.0,54.2816,54.3505,54.2816,54.2902,2200.0
2011-01-28 10:20:00,63.04,63.04,62.82,62.87,9600.0,54.2644,54.2644,54.075,54.1181,9600.0
2011-01-28 10:30:00,62.85,62.86,62.75,62.76,7000.0,54.1009,54.1095,54.0148,54.0234,7000.0
2011-01-28 10:40:00,62.81,62.83,62.68,62.73,7700.0,54.0664,54.0836,53.9545,53.9976,7700.0
2011-01-28 10:50:00,62.75,62.75,62.63,62.69,5400.0,54.0148,54.0148,53.9115,53.9631,5400.0
2011-01-28 11:00:00,62.62,62.66,62.58,62.61,4500.0,53.9029,53.9373,53.8684,53.8943,4500.0
2011-01-28 11:10:00,62.6,62.65,62.56,62.64,15500.0,53.8857,53.9287,53.8512,53.9201,15500.0
2011-01-28 11:20:00,62.68,62.71,62.61,62.62,16400.0,53.9545,53.9803,53.8943,53.9029,16400.0
2011-01-28 11:30:00,62.52,62.52,62.38,62.42,7400.0,53.8168,53.8168,53.6963,53.7307,7400.0
2011-01-28 11:40:00,62.4,62.4,62.31,62.31,3700.0,53.7135,53.7135,53.636,53.636,3700.0
2011-01-28 11:50:00,62.26,62.26,62.19,62.2,7100.0,53.593,53.593,53.5327,53.5413,7100.0
2011-01-28 12:00:00,62.16,62.18,61.96,62.12,33300.0,53.5069,53.5241,53.3348,53.4725,33300.0
2011-01-28 12:10:00,62.13,62.18,62.06,62.18,6800.0,53.4811,53.5241,53.4208,53.5241,6800.0
2011-01-28 12:20:00,62.18,62.26,62.17,62.18,11300.0,53.5241,53.593,53.5155,53.5241,11300.0
2011-01-28 12:30:00,62.15,62.24,62.15,62.24,2400.0,53.4983,53.5758,53.4983,53.5758,2400.0
2011-01-28 12:40:00,62.25,62.32,62.24,62.29,4000.0,53.5844,53.6446,53.5758,53.6188,4000.0
2011-01-28 12:50:00,62.31,62.31,62.24,62.24,5400.0,53.636,53.636,53.5758,53.5758,5400.0
2011-01-28 13:00:00,62.24,62.24,62.08,62.08,5700.0,53.5758,53.5758,53.438,53.438,5700.0
2011-01-28 13:10:00,62.13,62.14,62.06,62.11,6900.0,53.4811,53.4897,53.4208,53.4639,6900.0
2011-01-28 13:20:00,62.1,62.12,62.02,62.06,55400.0,53.4553,53.4725,53.3864,53.4208,55400.0
2011-01-28 13:30:00,62.08,62.14,62.01,62.03,46400.0,53.438,53.4897,53.3778,53.395,46400.0
2011-01-28 13:40:00,62.03,62.07,61.97,62.05,27600.0,53.395,53.4294,53.3434,53.4122,27600.0
2011-01-28 13:50:00,62.06,62.21,62.06,62.2,4000.0,53.4208,53.55,53.4208,53.5413,4000.0
2011-01-28 14:00:00,62.22,62.23,62.15,62.16,9000.0,53.5586,53.5672,53.4983,53.5069,9000.0
2011-01-28 14:10:00,62.17,62.19,62.1,62.14,4000.0,53.5155,53.5327,53.4553,53.4897,4000.0
2011-01-28 14:20:00,62.12,62.18,62.12,62.17,4800.0,53.4725,53.5241,53.4725,53.5155,4800.0
2011-01-28 14:30:00,62.17,62.25,62.17,62.18,6000.0,53.5155,53.5844,53.5155,53.5241,6000.0
2011-01-28 14:40:00,62.19,62.28,62.19,62.26,3400.0,53.5327,53.6102,53.5327,53.593,3400.0
2011-01-28 14:50:00,62.26,62.27,62.13,62.2,8800.0,53.593,53.6016,53.4811,53.5413,8800.0
2011-01-28 15:00:00,62.2,62.22,62.13,62.17,10500.0,53.5413,53.5586,53.4811,53.5155,10500.0
2011-01-28 15:10:00,62.15,62.17,62.06,62.09,28300.0,53.4983,53.5155,53.4208,53.4467,28300.0
2011-01-28 15:20:00,62.08,62.1,61.97,61.97,12700.0,53.438,53.4553,53.3434,53.3434,12700.0
2011-01-28 15:30:00,61.98,62.06,61.97,62.02,11900.0,53.352,53.4208,53.3434,53.3864,11900.0
2011-01-28 15:40:00,62.0,62.04,61.92,62.0,27200.0,53.3692,53.4036,53.3003,53.3692,27200.0
2011-01-28 15:50:00,62.0,62.07,61.96,62.04,22800.0,53.3692,53.4294,53.3348,53.4036,22800.0
2011-01-31 09:30:00,62.19,62.26,62.15,62.15,19300.0,53.5327,53.593,53.4983,53.4983,19300.0
2011-01-31 09:40:00,62.13,62.25,62.08,62.08,9700.0,53.4811,53.5844,53.438,53.438,9700.0
2011-01-31 09:50:00,62.13,62.17,62.02,62.05,12300.0,53.4811,53.5155,53.3864,53.4122,12300.0
2011-01-31 10:00:00,62.07,62.19,62.03,62.18,16100.0,53.4294,53.5327,53.395,53.5241,16100.0
2011-01-31 10:10:00,62.15,62.18,62.08,62.12,20600.0,53.4983,53.5241,53.438,53.4725,20600.0
2011-01-31 10:20:00,62.14,62.27,62.12,62.27,5800.0,53.4897,53.6016,53.4725,53.6016,5800.0
2011-01-31 10:30:00,62.26,62.31,62.22,62.29,18800.0,53.593,53.636,53.5586,53.6188,18800.0
2011-01-31 10:40:00,62.33,62.34,62.27,62.28,3900.0,53.6532,53.6619,53.6016,53.6102,3900.0
2011-01-31 10:50:00,62.3,62.34,62.26,62.34,4300.0,53.6274,53.6619,53.593,53.6619,4300.0
2011-01-31 11:00:00,62.33,62.37,62.33,62.36,2700.0,53.6532,53.6877,53.6532,53.6791,2700.0
2011-01-31 11:10:00,62.38,62.38,62.32,62.32,5600.0,53.6963,53.6963,53.6446,53.6446,5600.0
2011-01-31 11:20:00,62.32,62.35,62.31,62.35,3000.0,53.6446,53.6705,53.636,53.6705,3000.0
2011-01-31 11:30:00,62.35,62.35,62.31,62.34,1900.0,53.6705,53.6705,53.636,53.6619,1900.0
2011-01-31 11:40:00,62.33,62.4,62.33,62.36,4700.0,53.6532,53.7135,53.6532,53.6791,4700.0
2011-01-31 11:50:00,62.36,62.38,62.32,62.36,6800.0,53.6791,53.6963,53.6446,53.6791,6800.0
2011-01-31 12:00:00,62.37,62.49,62.37,62.49,5300.0,53.6877,53.791,53.6877,53.791,5300.0
2011-01-31 12:10:00,62.5,62.52,62.48,62.52,5300.0,53.7996,53.8168,53.7824,53.8168,5300.0
2011-01-31 12:20:00,62.55,62.57,62.53,62.57,4100.0,53.8426,53.8598,53.8254,53.8598,4100.0
2011-01-31 12:30:00,62.6,62.6,62.55,62.57,4300.0,53.8857,53.8857,53.8426,53.8598,4300.0
2011-01-31 12:40:00,62.47,62.51,62.46,62.48,3600.0,53.7738,53.8082,53.7652,53.7824,3600.0
2011-01-31 12:50:00,62.46,62.5,62.46,62.49,4800.0,53.7652,53.7996,53.7652,53.791,4800.0
2011-01-31 13:00:00,62.51,62.55,62.5,62.55,4900.0,53.8082,53.8426,53.7996,53.8426,4900.0
2011-01-31 13:10:00,62.55,62.55,62.51,62.55,2100.0,53.8426,53.8426,53.8082,53.8426,2100.0
2011-01-31 13:20:00,62.5,62.54,62.49,62.5,5800.0,53.7996,53.834,53.791,53.7996,5800.0
2011-01-31 13:30:00,62.51,62.52,62.48,62.48,13200.0,53.8082,53.8168,53.7824,53.7824,13200.0
2011-01-31 13:40:00,62.49,62.5,62.45,62.5,8900.0,53.791,53.7996,53.7565,53.7996,8900.0
2011-01-31 13:50:00,62.51,62.54,62.5,62.5,22600.0,53.8082,53.834,53.7996,53.7996,22600.0
2011-01-31 14:00:00,62.51,62.56,62.51,62.51,13200.0,53.8082,53.8512,53.8082,53.8082,13200.0
2011-01-31 14:10:00,62.5,62.51,62.43,62.46,5100.0,53.7996,53.8082,53.7393,53.7652,5100.0
2011-01-31 14:20:00,62.46,62.46,62.4,62.4,6200.0,53.7652,53.7652,53.7135,53.7135,6200.0
2011-01-31 14:30:00,62.37,62.39,62.33,62.36,6000.0,53.6877,53.7049,53.6532,53.6791,6000.0
2011-01-31 14:40:00,62.36,62.39,62.32,62.32,6300.0,53.6791,53.7049,53.6446,53.6446,6300.0
2011-01-31 14:50:00,62.31,62.42,62.31,62.42,7800.0,53.636,53.7307,53.636,53.7307,7800.0
2011-01-31 15:00:00,62.4,62.48,62.39,62.44,15100.0,53.7135,53.7824,53.7049,53.7479,15100.0
2011-01-31 15:10:00,62.45,62.5,62.44,62.47,9000.0,53.7565,53.7996,53.7479,53.7738,9000.0
2011-01-31 15:20:00,62.48,62.48,62.43,62.44,14700.0,53.7824,53.7824,53.7393,53.7479,14700.0
2011-01-31 15:30:00,62.44,62.49,62.42,62.46,5400.0,53.7479,53.791,53.7307,53.7652,5400.0
2011-01-31 15:40:00,62.45,62.55,62.45,62.49,23200.0,53.7565,53.8426,53.7565,53.791,23200.0
2011-01-31 15:50:00,62.51,62.57,62.47,62.57,21900.0,53.8082,53.8598,53.7738,53.8598,21900.0
2011-02-01 09:30:00,62.98,63.11,62.89,63.08,30600.0,54.2128,54.3247,54.1353,54.2988,30600.0
2011-02-01 09:40:00,63.07,63.07,63.0,63.0,10100.0,54.2902,54.2902,54.23,54.23,10100.0
2011-02-01 09:50:00,63.0,63.11,63.0,63.11,6700.0,54.23,54.3247,54.23,54.3247,6700.0
2011-02-01 10:00:00,63.11,63.15,63.03,63.05,8700.0,54.3247,54.3591,54.2558,54.273,8700.0
2011-02-01 10:10:00,63.03,63.12,63.01,63.12,11500.0,54.2558,54.3333,54.2386,54.3333,11500.0
2011-02-01 10:20:00,63.2,63.24,63.18,63.18,5300.0,54.4021,54.4366,54.3849,54.3849,5300.0
2011-02-01 10:30:00,63.16,63.19,63.16,63.19,7900.0,54.3677,54.3935,54.3677,54.3935,7900.0
2011-02-01 10:40:00,63.21,63.3,63.21,63.3,2900.0,54.4107,54.4882,54.4107,54.4882,2900.0
2011-02-01 10:50:00,63.26,63.31,63.26,63.3,11300.0,54.4538,54.4968,54.4538,54.4882,11300.0
2011-02-01 11:00:00,63.29,63.35,63.29,63.3,8100.0,54.4796,54.5313,54.4796,54.4882,8100.0
2011-02-01 11:10:00,63.3,63.3,63.21,63.24,15900.0,54.4882,54.4882,54.4107,54.4366,15900.0
2011-02-01 11:20:00,63.23,63.25,63.22,63.24,7800.0,54.428,54.4452,54.4194,54.4366,7800.0
2011-02-01 11:30:00,63.23,63.34,63.23,63.33,5000.0,54.428,54.5226,54.428,54.514,5000.0
2011-02-01 11:40:00,63.32,63.34,63.3,63.3,4400.0,54.5054,54.5226,54.4882,54.4882,4400.0
2011-02-01 11:50:00,63.3,63.37,63.3,63.35,6000.0,54.4882,54.5485,54.4882,54.5313,6000.0
2011-02-01 12:00:00,63.32,63.36,63.31,63.36,2900.0,54.5054,54.5399,54.4968,54.5399,2900.0
2011-02-01 12:10:00,63.36,63.47,63.36,63.46,6300.0,54.5399,54.6346,54.5399,54.6259,6300.0
2011-02-01 12:20:00,63.46,63.48,63.43,63.45,5300.0,54.6259,54.6432,54.6001,54.6173,5300.0
2011-02-01 12:30:00,63.45,63.46,63.42,63.46,4700.0,54.6173,54.6259,54.5915,54.6259,4700.0
2011-02-01 12:40:00,63.46,63.47,63.44,63.47,6700.0,54.6259,54.6346,54.6087,54.6346,6700.0
2011-02-01 12:50:00,63.47,63.54,63.47,63.54,3500.0,54.6346,54.6948,54.6346,54.6948,3500.0
2011-02-01 13:00:00,63.56,63.56,63.48,63.5,9900.0,54.712,54.712,54.6432,54.6604,9900.0
2011-02-01 13:10:00,63.5,63.53,63.46,63.47,9700.0,54.6604,54.6862,54.6259,54.6346,9700.0
2011-02-01 13:20:00,63.49,63.5,63.48,63.5,13300.0,54.6518,54.6604,54.6432,54.6604,13300.0
2011-02-01 13:30:00,63.51,63.51,63.44,63.45,18400.0,54.669,54.669,54.6087,54.6173,18400.0
2011-02-01 13:40:00,63.46,63.49,63.44,63.46,30000.0,54.6259,54.6518,54.6087,54.6259,30000.0
2011-02-01 13:50:00,63.47,63.49,63.43,63.43,8600.0,54.6346,54.6518,54.6001,54.6001,8600.0
2011-02-01 14:00:00,63.42,63.48,63.42,63.48,7200.0,54.5915,54.6432,54.5915,54.6432,7200.0
2011-02-01 14:10:00,63.47,63.48,63.45,63.45,8600.0,54.6346,54.6432,54.6173,54.6173,8600.0
2011-02-01 14:20:00,63.45,63.46,63.42,63.44,20900.0,54.6173,54.6259,54.5915,54.6087,20900.0
2011-02-01 14:30:00,63.43,63.46,63.41,63.43,10200.0,54.6001,54.6259,54.5829,54.6001,10200.0
2011-02-01 14:40:00,63.42,63.49,63.42,63.43,30700.0,54.5915,54.6518,54.5915,54.6001,30700.0
2011-02-01 14:50:00,63.43,63.49,63.41,63.48,20300.0,54.6001,54.6518,54.5829,54.6432,20300.0
2011-02-01 15:00:00,63.49,63.49,63.45,63.45,5000.0,54.6518,54.6518,54.6173,54.6173,5000.0
2011-02-01 15:10:00,63.47,63.49,63.44,63.48,7100.0,54.6346,54.6518,54.6087,54.6432,7100.0
2011-02-01 15:20:00,63.48,63.52,63.48,63.52,6200.0,54.6432,54.6776,54.6432,54.6776,6200.0
2011-02-01 15:30:00,63.5,63.54,63.48,63.5,12300.0,54.6604,54.6948,54.6432,54.6604,12300.0
2011-02-01 15:40:00,63.5,63.55,63.47,63.52,7600.0,54.6604,54.7034,54.6346,54.6776,7600.0
2011-02-01 15:50:00,63.52,63.55,63.44,63.46,13300.0,54.6776,54.7034,54.6087,54.6259,13300.0
2011-02-02 09:30:00,63.27,63.36,63.27,63.28,50200.0,54.4624,54.5399,54.4624,54.471,50200.0
2011-02-02 09:40:00,63.27,63.37,63.2,63.37,42300.0,54.4624,54.5485,54.4021,54.5485,42300.0
2011-02-02 09:50:00,63.35,63.43,63.34,63.43,45000.0,54.5313,54.6001,54.5226,54.6001,45000.0
2011-02-02 10:00:00,63.44,63.44,63.28,63.31,50000.0,54.6087,54.6087,54.471,54.4968,50000.0
2011-02-02 10:10:00,63.32,63.48,63.32,63.48,22800.0,54.5054,54.6432,54.5054,54.6432,22800.0
2011-02-02 10:20:00,63.5,63.51,63.44,63.51,17100.0,54.6604,54.669,54.6087,54.669,17100.0
2011-02-02 10:30:00,63.48,63.53,63.47,63.48,11700.0,54.6432,54.6862,54.6346,54.6432,11700.0
2011-02-02 10:40:00,63.49,63.49,63.43,63.43,14600.0,54.6518,54.6518,54.6001,54.6001,14600.0
2011-02-02 10:50:00,63.45,63.47,63.43,63.46,3000.0,54.6173,54.6346,54.6001,54.6259,3000.0
2011-02-02 11:00:00,63.42,63.42,63.33,63.33,6400.0,54.5915,54.5915,54.514,54.514,6400.0
2011-02-02 11:10:00,63.32,63.37,63.3,63.37,6300.0,54.5054,54.5485,54.4882,54.5485,6300.0
2011-02-02 11:20:00,63.37,63.42,63.35,63.39,8300.0,54.5485,54.5915,54.5313,54.5657,8300.0
2011-02-02 11:30:00,63.38,63.41,63.38,63.4,6200.0,54.5571,54.5829,54.5571,54.5743,6200.0
2011-02-02 11:40:00,63.4,63.43,63.39,63.43,5300.0,54.5743,54.6001,54.5657,54.6001,5300.0
2011-02-02 11:50:00,63.43,63.44,63.4,63.41,3300.0,54.6001,54.6087,54.5743,54.5829,3300.0
2011-02-02 12:00:00,63.43,63.44,63.36,63.38,4100.0,54.6001,54.6087,54.5399,54.5571,4100.0
2011-02-02 12:10:00,63.39,63.4,63.35,63.36,6900.0,54.5657,54.5743,54.5313,54.5399,6900.0
2011-02-02 12:20:00,63.32,63.32,63.3,63.3,2500.0,54.5054,54.5054,54.4882,54.4882,2500.0
2011-02-02 12:30:00,63.3,63.33,63.29,63.32,2200.0,54.4882,54.514,54.4796,54.5054,2200.0
2011-02-02 12:40:00,63.36,63.37,63.34,63.36,4200.0,54.5399,54.5485,54.5226,54.5399,4200.0
2011-02-02 12:50:00,63.35,63.36,63.34,63.34,800.0,54.5313,54.5399,54.5226,54.5226,800.0
2011-02-02 13:00:00,63.33,63.36,63.33,63.36,3400.0,54.514,54.5399,54.514,54.5399,3400.0
2011-02-02 13:10:00,63.35,63.36,63.34,63.36,7900.0,54.5313,54.5399,54.5226,54.5399,7900.0
2011-02-02 13:20:00,63.36,63.4,63.36,63.37,13000.0,54.5399,54.5743,54.5399,54.5485,13000.0
2011-02-02 13:30:00,63.39,63.4,63.39,63.39,2900.0,54.5657,54.5743,54.5657,54.5657,2900.0
2011-02-02 13:40:00,63.37,63.37,63.33,63.37,3100.0,54.5485,54.5485,54.514,54.5485,3100.0
2011-02-02 13:50:00,63.37,63.38,63.34,63.34,7400.0,54.5485,54.5571,54.5226,54.5226,7400.0
2011-02-02 14:00:00,63.35,63.36,63.32,63.33,2800.0,54.5313,54.5399,54.5054,54.514,2800.0
2011-02-02 14:10:00,63.35,63.37,63.32,63.36,3500.0,54.5313,54.5485,54.5054,54.5399,3500.0
2011-02-02 14:20:00,63.36,63.39,63.36,63.39,1400.0,54.5399,54.5657,54.5399,54.5657,1400.0
2011-02-02 14:30:00,63.38,63.4,63.36,63.39,8100.0,54.5571,54.5743,54.5399,54.5657,8100.0
2011-02-02 14:40:00,63.38,63.4,63.37,63.38,3300.0,54.5571,54.5743,54.5485,54.5571,3300.0
2011-02-02 14:50:00,63.39,63.43,63.39,63.42,10100.0,54.5657,54.6001,54.5657,54.5915,10100.0
2011-02-02 15:00:00,63.41,63.45,63.4,63.43,9000.0,54.5829,54.6173,54.5743,54.6001,9000.0
2011-02-02 15:10:00,63.43,63.45,63.41,63.42,20500.0,54.6001,54.6173,54.5829,54.5915,20500.0
2011-02-02 15:20:00,63.42,63.43,63.33,63.33,7600.0,54.5915,54.6001,54.514,54.514,7600.0
2011-02-02 15:30:00,63.33,63.33,63.26,63.29,21700.0,54.514,54.514,54.4538,54.4796,21700.0
2011-02-02 15:40:00,63.28,63.35,63.28,63.34,6800.0,54.471,54.5313,54.471,54.5226,6800.0
2011-02-02 15:50:00,63.34,63.34,63.28,63.32,12600.0,54.5226,54.5226,54.471,54.5054,12600.0
2011-02-03 09:30:00,63.28,63.46,63.28,63.46,13000.0,54.471,54.6259,54.471,54.6259,13000.0
2011-02-03 09:40:00,63.44,63.44,63.3,63.37,10800.0,54.6087,54.6087,54.4882,54.5485,10800.0
2011-02-03 09:50:00,63.42,63.42,63.29,63.41,18200.0,54.5915,54.5915,54.4796,54.5829,18200.0
2011-02-03 10:00:00,63.44,63.44,63.1,63.14,18300.0,54.6087,54.6087,54.3161,54.3505,18300.0
2011-02-03 10:10:00,63.08,63.08,62.95,63.06,36200.0,54.2988,54.2988,54.1869,54.2816,36200.0
2011-02-03 10:20:00,63.05,63.11,63.03,63.1,8700.0,54.273,54.3247,54.2558,54.3161,8700.0
2011-02-03 10:30:00,63.1,63.16,63.05,63.16,4600.0,54.3161,54.3677,54.273,54.3677,4600.0
2011-02-03 10:40:00,63.13,63.21,63.12,63.19,6700.0,54.3419,54.4107,54.3333,54.3935,6700.0
2011-02-03 10:50:00,63.16,63.21,63.14,63.21,28900.0,54.3677,54.4107,54.3505,54.4107,28900.0
2011-02-03 11:00:00,63.15,63.15,63.06,63.06,6500.0,54.3591,54.3591,54.2816,54.2816,6500.0
2011-02-03 11:10:00,63.07,63.15,63.07,63.15,4600.0,54.2902,54.3591,54.2902,54.3591,4600.0
2011-02-03 11:20:00,63.14,63.2,63.12,63.2,5900.0,54.3505,54.4021,54.3333,54.4021,5900.0
2011-02-03 11:30:00,63.18,63.33,63.18,63.33,2800.0,54.3849,54.514,54.3849,54.514,2800.0
2011-02-03 11:40:00,63.34,63.36,63.3,63.33,3300.0,54.5226,54.5399,54.4882,54.514,3300.0
2011-02-03 11:50:00,63.32,63.39,63.32,63.39,4600.0,54.5054,54.5657,54.5054,54.5657,4600.0
2011-02-03 12:00:00,63.36,63.42,63.32,63.34,7300.0,54.5399,54.5915,54.5054,54.5226,7300.0
2011-02-03 12:10:00,63.33,63.36,63.33,63.36,4600.0,54.514,54.5399,54.514,54.5399,4600.0
2011-02-03 12:20:00,63.34,63.37,63.33,63.37,29400.0,54.5226,54.5485,54.514,54.5485,29400.0
2011-02-03 12:30:00,63.37,63.38,63.32,63.34,10000.0,54.5485,54.5571,54.5054,54.5226,10000.0
2011-02-03 12:40:00,63.33,63.36,63.3,63.32,4800.0,54.514,54.5399,54.4882,54.5054,4800.0
2011-02-03 12:50:00,63.32,63.38,63.3,63.38,14200.0,54.5054,54.5571,54.4882,54.5571,14200.0
2011-02-03 13:00:00,63.37,63.38,63.35,63.38,10100.0,54.5485,54.5571,54.5313,54.5571,10100.0
2011-02-03 13:10:00,63.37,63.39,63.34,63.34,2200.0,54.5485,54.5657,54.5226,54.5226,2200.0
2011-02-03 13:20:00,63.34,63.4,63.34,63.38,19900.0,54.5226,54.5743,54.5226,54.5571,19900.0
2011-02-03 13:30:00,63.37,63.37,63.34,63.35,4200.0,54.5485,54.5485,54.5226,54.5313,4200.0
2011-02-03 13:40:00,63.35,63.35,63.29,63.3,3600.0,54.5313,54.5313,54.4796,54.4882,3600.0
2011-02-03 13:50:00,63.32,63.35,63.31,63.32,2700.0,54.5054,54.5313,54.4968,54.5054,2700.0
2011-02-03 14:00:00,63.35,63.39,63.33,63.35,11600.0,54.5313,54.5657,54.514,54.5313,11600.0
2011-02-03 14:10:00,63.32,63.4,63.32,63.4,3200.0,54.5054,54.5743,54.5054,54.5743,3200.0
2011-02-03 14:20:00,63.4,63.4,63.38,63.4,3900.0,54.5743,54.5743,54.5571,54.5743,3900.0
2011-02-03 14:30:00,63.37,63.39,63.37,63.39,16700.0,54.5485,54.5657,54.5485,54.5657,16700.0
2011-02-03 14:40:00,63.39,63.4,63.38,63.39,4100.0,54.5657,54.5743,54.5571,54.5657,4100.0
2011-02-03 14:50:00,63.39,63.5,63.39,63.5,4500.0,54.5657,54.6604,54.5657,54.6604,4500.0
2011-02-03 15:00:00,63.51,63.56,63.49,63.53,12200.0,54.669,54.712,54.6518,54.6862,12200.0
2011-02-03 15:10:00,63.52,63.56,63.51,63.53,4300.0,54.6776,54.712,54.669,54.6862,4300.0
2011-02-03 15:20:00,63.55,63.57,63.52,63.53,4300.0,54.7034,54.7206,54.6776,54.6862,4300.0
2011-02-03 15:30:00,63.54,63.61,63.53,63.58,4100.0,54.6948,54.7551,54.6862,54.7292,4100.0
2011-02-03 15:40:00,63.57,63.61,63.54,63.55,5900.0,54.7206,54.7551,54.6948,54.7034,5900.0
2011-02-03 15:50:00,63.55,63.59,63.51,63.51,18100.0,54.7034,54.7378,54.669,54.669,18100.0
2011-02-04 09:30:00,63.57,63.61,63.51,63.52,20600.0,54.7206,54.7551,54.669,54.6776,20600.0
2011-02-04 09:40:00,63.5,63.52,63.38,63.41,30100.0,54.6604,54.6776,54.5571,54.5829,30100.0
2011-02-04 09:50:00,63.46,63.6,63.46,63.59,13600.0,54.6259,54.7465,54.6259,54.7378,13600.0
2011-02-04 10:00:00,63.59,63.7,63.59,63.66,15200.0,54.7378,54.8325,54.7378,54.7981,15200.0
2011-02-04 10:10:00,63.66,63.68,63.56,63.57,4300.0,54.7981,54.8153,54.712,54.7206,4300.0
2011-02-04 10:20:00,63.58,63.68,63.58,63.68,2100.0,54.7292,54.8153,54.7292,54.8153,2100.0
2011-02-04 10:30:00,63.69,63.69,63.59,63.61,9200.0,54.8239,54.8239,54.7378,54.7551,9200.0
2011-02-04 10:40:00,63.6,63.61,63.51,63.52,6200.0,54.7465,54.7551,54.669,54.6776,6200.0
2011-02-04 10:50:00,63.5,63.51,63.4,63.43,6700.0,54.6604,54.669,54.5743,54.6001,6700.0
2011-02-04 11:00:00,63.46,63.46,63.34,63.35,4200.0,54.6259,54.6259,54.5226,54.5313,4200.0
2011-02-04 11:10:00,63.45,63.51,63.45,63.47,1900.0,54.6173,54.669,54.6173,54.6346,1900.0
2011-02-04 11:20:00,63.51,63.51,63.47,63.5,3700.0,54.669,54.669,54.6346,54.6604,3700.0
2011-02-04 11:30:00,63.52,63.55,63.52,63.55,900.0,54.6776,54.7034,54.6776,54.7034,900.0
2011-02-04 11:40:00,63.53,63.54,63.5,63.53,6000.0,54.6862,54.6948,54.6604,54.6862,6000.0
2011-02-04 11:50:00,63.53,63.54,63.49,63.5,5400.0,54.6862,54.6948,54.6518,54.6604,5400.0
2011-02-04 12:00:00,63.5,63.51,63.5,63.51,700.0,54.6604,54.669,54.6604,54.669,700.0
2011-02-04 12:10:00,63.51,63.52,63.44,63.46,4900.0,54.669,54.6776,54.6087,54.6259,4900.0
2011-02-04 12:20:00,63.52,63.55,63.5,63.53,10200.0,54.6776,54.7034,54.6604,54.6862,10200.0
2011-02-04 12:30:00,63.52,63.58,63.52,63.57,3700.0,54.6776,54.7292,54.6776,54.7206,3700.0
2011-02-04 12:40:00,63.58,63.6,63.57,63.6,2500.0,54.7292,54.7465,54.7206,54.7465,2500.0
2011-02-04 12:50:00,63.6,63.62,63.58,63.6,32200.0,54.7465,54.7637,54.7292,54.7465,32200.0
2011-02-04 13:00:00,63.6,63.62,63.59,63.61,6200.0,54.7465,54.7637,54.7378,54.7551,6200.0
2011-02-04 13:10:00,63.64,63.71,63.63,63.67,61900.0,54.7809,54.8411,54.7723,54.8067,61900.0
2011-02-04 13:20:00,63.71,63.73,63.7,63.7,12300.0,54.8411,54.8584,54.8325,54.8325,12300.0
2011-02-04 13:30:00,63.7,63.7,63.65,63.66,4000.0,54.8325,54.8325,54.7895,54.7981,4000.0
2011-02-04 13:40:00,63.69,63.71,63.67,63.71,1700.0,54.8239,54.8411,54.8067,54.8411,1700.0
2011-02-04 13:50:00,63.7,63.75,63.7,63.73,2400.0,54.8325,54.8756,54.8325,54.8584,2400.0
2011-02-04 14:00:00,63.72,63.72,63.68,63.7,3600.0,54.8497,54.8497,54.8153,54.8325,3600.0
2011-02-04 14:10:00,63.67,63.73,63.67,63.71,3700.0,54.8067,54.8584,54.8067,54.8411,3700.0
2011-02-04 14:20:00,63.69,63.72,63.69,63.72,13400.0,54.8239,54.8497,54.8239,54.8497,13400.0
2011-02-04 14:30:00,63.71,63.72,63.67,63.67,10900.0,54.8411,54.8497,54.8067,54.8067,10900.0
2011-02-04 14:40:00,63.67,63.7,63.65,63.68,14500.0,54.8067,54.8325,54.7895,54.8153,14500.0
2011-02-04 14:50:00,63.7,63.72,63.68,63.72,600.0,54.8325,54.8497,54.8153,54.8497,600.0
2011-02-04 15:00:00,63.74,63.76,63.68,63.7,5900.0,54.867,54.8842,54.8153,54.8325,5900.0
2011-02-04 15:10:00,63.73,63.75,63.72,63.74,1600.0,54.8584,54.8756,54.8497,54.867,1600.0
2011-02-04 15:20:00,63.75,63.78,63.74,63.75,5800.0,54.8756,54.9014,54.867,54.8756,5800.0
2011-02-04 15:30:00,63.75,63.78,63.74,63.74,10100.0,54.8756,54.9014,54.867,54.867,10100.0
2011-02-04 15:40:00,63.74,63.81,63.72,63.81,10400.0,54.867,54.9272,54.8497,54.9272,10400.0
2011-02-04 15:50:00,63.8,63.81,63.76,63.79,9100.0,54.9186,54.9272,54.8842,54.91,9100.0
2011-02-07 09:30:00,63.98,64.05,63.95,64.02,30700.0,55.0736,55.1338,55.0477,55.108,30700.0
2011-02-07 09:40:00,64.05,64.14,64.05,64.13,6600.0,55.1338,55.2113,55.1338,55.2027,6600.0
2011-02-07 09:50:00,64.12,64.13,64.03,64.04,1900.0,55.1941,55.2027,55.1166,55.1252,1900.0
2011-02-07 10:00:00,64.1,64.18,64.1,64.15,3800.0,55.1769,55.2457,55.1769,55.2199,3800.0
2011-02-07 10:10:00,64.15,64.19,64.13,64.16,8300.0,55.2199,55.2543,55.2027,55.2285,8300.0
2011-02-07 10:20:00,64.17,64.29,64.17,64.27,23900.0,55.2371,55.3404,55.2371,55.3232,23900.0
2011-02-07 10:30:00,64.26,64.32,64.24,64.32,11500.0,55.3146,55.3662,55.2974,55.3662,11500.0
2011-02-07 10:40:00,64.32,64.33,64.31,64.32,2300.0,55.3662,55.3748,55.3576,55.3662,2300.0
2011-02-07 10:50:00,64.33,64.35,64.3,64.34,9500.0,55.3748,55.392,55.349,55.3834,9500.0
2011-02-07 11:00:00,64.33,64.39,64.33,64.35,6200.0,55.3748,55.4265,55.3748,55.392,6200.0
2011-02-07 11:10:00,64.36,64.38,64.31,64.33,11000.0,55.4007,55.4179,55.3576,55.3748,11000.0
2011-02-07 11:20:00,64.32,64.34,64.31,64.34,2100.0,55.3662,55.3834,55.3576,55.3834,2100.0
2011-02-07 11:30:00,64.35,64.4,64.35,64.39,22500.0,55.392,55.4351,55.392,55.4265,22500.0
2011-02-07 11:40:00,64.39,64.41,64.36,64.37,3700.0,55.4265,55.4437,55.4007,55.4093,3700.0
2011-02-07 11:50:00,64.37,64.38,64.33,64.34,3300.0,55.4093,55.4179,55.3748,55.3834,3300.0
2011-02-07 12:00:00,64.33,64.34,64.31,64.31,5900.0,55.3748,55.3834,55.3576,55.3576,5900.0
2011-02-07 12:10:00,64.32,64.33,64.3,64.32,8100.0,55.3662,55.3748,55.349,55.3662,8100.0
2011-02-07 12:20:00,64.32,64.32,64.3,64.31,12800.0,55.3662,55.3662,55.349,55.3576,12800.0
2011-02-07 12:30:00,64.3,64.32,64.3,64.31,8700.0,55.349,55.3662,55.349,55.3576,8700.0
2011-02-07 12:40:00,64.32,64.36,64.32,64.35,3000.0,55.3662,55.4007,55.3662,55.392,3000.0
2011-02-07 12:50:00,64.35,64.36,64.29,64.3,3900.0,55.392,55.4007,55.3404,55.349,3900.0
2011-02-07 13:00:00,64.31,64.33,64.3,64.33,3200.0,55.3576,55.3748,55.349,55.3748,3200.0
2011-02-07 13:10:00,64.33,64.35,64.32,64.33,9900.0,55.3748,55.392,55.3662,55.3748,9900.0
2011-02-07 13:20:00,64.33,64.35,64.32,64.32,12700.0,55.3748,55.392,55.3662,55.3662,12700.0
2011-02-07 13:30:00,64.32,64.33,64.26,64.27,12200.0,55.3662,55.3748,55.3146,55.3232,12200.0
2011-02-07 13:40:00,64.28,64.29,64.27,64.27,1500.0,55.3318,55.3404,55.3232,55.3232,1500.0
2011-02-07 13:50:00,64.28,64.31,64.27,64.3,8700.0,55.3318,55.3576,55.3232,55.349,8700.0
2011-02-07 14:00:00,64.3,64.3,64.27,64.28,4200.0,55.349,55.349,55.3232,55.3318,4200.0
2011-02-07 14:10:00,64.27,64.27,64.23,64.26,5700.0,55.3232,55.3232,55.2888,55.3146,5700.0
2011-02-07 14:20:00,64.27,64.27,64.22,64.22,5700.0,55.3232,55.3232,55.2801,55.2801,5700.0
2011-02-07 14:30:00,64.23,64.23,64.19,64.19,17200.0,55.2888,55.2888,55.2543,55.2543,17200.0
2011-02-07 14:40:00,64.19,64.22,64.17,64.18,15800.0,55.2543,55.2801,55.2371,55.2457,15800.0
2011-02-07 14:50:00,64.17,64.19,64.08,64.11,6800.0,55.2371,55.2543,55.1596,55.1855,6800.0
2011-02-07 15:00:00,64.11,64.17,64.1,64.14,10600.0,55.1855,55.2371,55.1769,55.2113,10600.0
2011-02-07 15:10:00,64.13,64.13,64.03,64.06,17700.0,55.2027,55.2027,55.1166,55.1424,17700.0
2011-02-07 15:20:00,64.06,64.1,64.02,64.1,15900.0,55.1424,55.1769,55.108,55.1769,15900.0
2011-02-07 15:30:00,64.08,64.14,64.08,64.1,3300.0,55.1596,55.2113,55.1596,55.1769,3300.0
2011-02-07 15:40:00,64.13,64.18,64.12,64.18,38100.0,55.2027,55.2457,55.1941,55.2457,38100.0
2011-02-07 15:50:00,64.2,64.2,64.11,64.11,8300.0,55.2629,55.2629,55.1855,55.1855,8300.0
2011-02-08 09:30:00,64.21,64.22,64.13,64.13,27800.0,55.2715,55.2801,55.2027,55.2027,27800.0
2011-02-08 09:40:00,64.11,64.14,64.04,64.13,8200.0,55.1855,55.2113,55.1252,55.2027,8200.0
2011-02-08 09:50:00,64.11,64.21,64.11,64.2,18200.0,55.1855,55.2715,55.1855,55.2629,18200.0
2011-02-08 10:00:00,64.21,64.25,64.21,64.21,9500.0,55.2715,55.306,55.2715,55.2715,9500.0
2011-02-08 10:10:00,64.23,64.25,64.21,64.25,7500.0,55.2888,55.306,55.2715,55.306,7500.0
2011-02-08 10:20:00,64.26,64.32,64.26,64.27,4400.0,55.3146,55.3662,55.3146,55.3232,4400.0
2011-02-08 10:30:00,64.26,64.27,64.21,64.21,7100.0,55.3146,55.3232,55.2715,55.2715,7100.0
2011-02-08 10:40:00,64.2,64.25,64.2,64.24,12400.0,55.2629,55.306,55.2629,55.2974,12400.0
2011-02-08 10:50:00,64.25,64.25,64.19,64.19,5900.0,55.306,55.306,55.2543,55.2543,5900.0
2011-02-08 11:00:00,64.2,64.22,64.1,64.14,12300.0,55.2629,55.2801,55.1769,55.2113,12300.0
2011-02-08 11:10:00,64.15,64.2,64.15,64.19,8700.0,55.2199,55.2629,55.2199,55.2543,8700.0
2011-02-08 11:20:00,64.18,64.21,64.18,64.19,3500.0,55.2457,55.2715,55.2457,55.2543,3500.0
2011-02-08 11:30:00,64.2,64.26,64.2,64.24,8300.0,55.2629,55.3146,55.2629,55.2974,8300.0
2011-02-08 11:40:00,64.23,64.27,64.23,64.27,7400.0,55.2888,55.3232,55.2888,55.3232,7400.0
2011-02-08 11:50:00,64.28,64.29,64.26,64.27,7400.0,55.3318,55.3404,55.3146,55.3232,7400.0
2011-02-08 12:00:00,64.28,64.3,64.26,64.26,5500.0,55.3318,55.349,55.3146,55.3146,5500.0
2011-02-08 12:10:00,64.26,64.29,64.26,64.28,3500.0,55.3146,55.3404,55.3146,55.3318,3500.0
2011-02-08 12:20:00,64.27,64.3,64.26,64.29,9900.0,55.3232,55.349,55.3146,55.3404,9900.0
2011-02-08 12:30:00,64.3,64.33,64.29,64.31,5600.0,55.349,55.3748,55.3404,55.3576,5600.0
2011-02-08 12:40:00,64.32,64.32,64.29,64.3,2400.0,55.3662,55.3662,55.3404,55.349,2400.0
2011-02-08 12:50:00,64.31,64.32,64.28,64.28,2000.0,55.3576,55.3662,55.3318,55.3318,2000.0
2011-02-08 13:00:00,64.29,64.3,64.27,64.27,5100.0,55.3404,55.349,55.3232,55.3232,5100.0
2011-02-08 13:10:00,64.28,64.29,64.23,64.26,11100.0,55.3318,55.3404,55.2888,55.3146,11100.0
2011-02-08 13:20:00,64.26,64.28,64.23,64.23,11600.0,55.3146,55.3318,55.2888,55.2888,11600.0
2011-02-08 13:30:00,64.23,64.25,64.2,64.23,5100.0,55.2888,55.306,55.2629,55.2888,5100.0
2011-02-08 13:40:00,64.22,64.25,64.2,64.23,19400.0,55.2801,55.306,55.2629,55.2888,19400.0
2011-02-08 13:50:00,64.23,64.25,64.22,64.23,7400.0,55.2888,55.306,55.2801,55.2888,7400.0
2011-02-08 14:00:00,64.23,64.29,64.23,64.28,4900.0,55.2888,55.3404,55.2888,55.3318,4900.0
2011-02-08 14:10:00,64.28,64.29,64.27,64.28,3500.0,55.3318,55.3404,55.3232,55.3318,3500.0
2011-02-08 14:20:00,64.28,64.31,64.28,64.31,5900.0,55.3318,55.3576,55.3318,55.3576,5900.0
2011-02-08 14:30:00,64.34,64.38,64.33,64.37,6900.0,55.3834,55.4179,55.3748,55.4093,6900.0
2011-02-08 14:40:00,64.37,64.37,64.33,64.34,19000.0,55.4093,55.4093,55.3748,55.3834,19000.0
2011-02-08 14:50:00,64.34,64.34,64.27,64.29,19800.0,55.3834,55.3834,55.3232,55.3404,19800.0
2011-02-08 15:00:00,64.28,64.37,64.28,64.37,28900.0,55.3318,55.4093,55.3318,55.4093,28900.0
2011-02-08 15:10:00,64.37,64.38,64.34,64.35,7900.0,55.4093,55.4179,55.3834,55.392,7900.0
2011-02-08 15:20:00,64.36,64.36,64.33,64.33,8200.0,55.4007,55.4007,55.3748,55.3748,8200.0
2011-02-08 15:30:00,64.33,64.38,64.33,64.37,11800.0,55.3748,55.4179,55.3748,55.4093,11800.0
2011-02-08 15:40:00,64.38,64.41,64.37,64.41,7300.0,55.4179,55.4437,55.4093,55.4437,7300.0
2011-02-08 15:50:00,64.4,64.45,64.39,64.43,18800.0,55.4351,55.4781,55.4265,55.4609,18800.0
2011-02-09 09:30:00,64.32,64.41,64.25,64.4,21600.0,55.3662,55.4437,55.306,55.4351,21600.0
2011-02-09 09:40:00,64.4,64.42,64.36,64.37,14700.0,55.4351,55.4523,55.4007,55.4093,14700.0
2011-02-09 09:50:00,64.3,64.37,64.27,64.37,3800.0,55.349,55.4093,55.3232,55.4093,3800.0
2011-02-09 10:00:00,64.37,64.47,64.37,64.45,11800.0,55.4093,55.4953,55.4093,55.4781,11800.0
2011-02-09 10:10:00,64.41,64.41,64.37,64.38,5400.0,55.4437,55.4437,55.4093,55.4179,5400.0
2011-02-09 10:20:00,64.38,64.44,64.38,64.41,2700.0,55.4179,55.4695,55.4179,55.4437,2700.0
2011-02-09 10:30:00,64.43,64.46,64.41,64.45,10800.0,55.4609,55.4867,55.4437,55.4781,10800.0
2011-02-09 10:40:00,64.46,64.5,64.46,64.5,5200.0,55.4867,55.5212,55.4867,55.5212,5200.0
2011-02-09 10:50:00,64.52,64.53,64.45,64.45,14600.0,55.5384,55.547,55.4781,55.4781,14600.0
2011-02-09 11:00:00,64.45,64.46,64.42,64.44,11900.0,55.4781,55.4867,55.4523,55.4695,11900.0
2011-02-09 11:10:00,64.42,64.42,64.24,64.25,4800.0,55.4523,55.4523,55.2974,55.306,4800.0
2011-02-09 11:20:00,64.25,64.26,64.15,64.18,15800.0,55.306,55.3146,55.2199,55.2457,15800.0
2011-02-09 11:30:00,64.16,64.22,64.16,64.2,11700.0,55.2285,55.2801,55.2285,55.2629,11700.0
2011-02-09 11:40:00,64.2,64.26,64.2,64.25,6700.0,55.2629,55.3146,55.2629,55.306,6700.0
2011-02-09 11:50:00,64.25,64.26,64.19,64.19,3300.0,55.306,55.3146,55.2543,55.2543,3300.0
2011-02-09 12:00:00,64.19,64.22,64.17,64.22,12500.0,55.2543,55.2801,55.2371,55.2801,12500.0
2011-02-09 12:10:00,64.22,64.23,64.19,64.19,3600.0,55.2801,55.2888,55.2543,55.2543,3600.0
2011-02-09 12:20:00,64.17,64.24,64.17,64.24,7100.0,55.2371,55.2974,55.2371,55.2974,7100.0
2011-02-09 12:30:00,64.23,64.3,64.23,64.29,3100.0,55.2888,55.349,55.2888,55.3404,3100.0
2011-02-09 12:40:00,64.29,64.31,64.27,64.3,4500.0,55.3404,55.3576,55.3232,55.349,4500.0
2011-02-09 12:50:00,64.3,64.31,64.23,64.24,8700.0,55.349,55.3576,55.2888,55.2974,8700.0
2011-02-09 13:00:00,64.24,64.35,64.23,64.34,13700.0,55.2974,55.392,55.2888,55.3834,13700.0
2011-02-09 13:10:00,64.34,64.37,64.33,64.37,11800.0,55.3834,55.4093,55.3748,55.4093,11800.0
2011-02-09 13:20:00,64.36,64.39,64.36,64.38,17400.0,55.4007,55.4265,55.4007,55.4179,17400.0
2011-02-09 13:30:00,64.39,64.39,64.37,64.37,4000.0,55.4265,55.4265,55.4093,55.4093,4000.0
2011-02-09 13:40:00,64.38,64.38,64.32,64.33,9400.0,55.4179,55.4179,55.3662,55.3748,9400.0
2011-02-09 13:50:00,64.32,64.34,64.29,64.29,22600.0,55.3662,55.3834,55.3404,55.3404,22600.0
2011-02-09 14:00:00,64.27,64.27,64.19,64.19,45000.0,55.3232,55.3232,55.2543,55.2543,45000.0
2011-02-09 14:10:00,64.2,64.23,64.19,64.19,11200.0,55.2629,55.2888,55.2543,55.2543,11200.0
2011-02-09 14:20:00,64.19,64.22,64.11,64.18,12600.0,55.2543,55.2801,55.1855,55.2457,12600.0
2011-02-09 14:30:00,64.19,64.2,64.1,64.1,10900.0,55.2543,55.2629,55.1769,55.1769,10900.0
2011-02-09 14:40:00,64.09,64.15,64.07,64.1,11900.0,55.1682,55.2199,55.151,55.1769,11900.0
2011-02-09 14:50:00,64.1,64.14,64.04,64.12,32600.0,55.1769,55.2113,55.1252,55.1941,32600.0
2011-02-09 15:00:00,64.11,64.2,64.11,64.17,11100.0,55.1855,55.2629,55.1855,55.2371,11100.0
2011-02-09 15:10:00,64.15,64.25,64.14,64.2,9200.0,55.2199,55.306,55.2113,55.2629,9200.0
2011-02-09 15:20:00,64.21,64.26,64.21,64.26,10700.0,55.2715,55.3146,55.2715,55.3146,10700.0
2011-02-09 15:30:00,64.26,64.26,64.21,64.21,11800.0,55.3146,55.3146,55.2715,55.2715,11800.0
2011-02-09 15:40:00,64.21,64.23,64.19,64.2,13500.0,55.2715,55.2888,55.2543,55.2629,13500.0
2011-02-09 15:50:00,64.2,64.29,64.18,64.29,10200.0,55.2629,55.3404,55.2457,55.3404,10200.0
2011-02-10 09:30:00,63.97,63.97,63.87,63.92,9400.0,55.0649,55.0649,54.9789,55.0219,9400.0
2011-02-10 09:40:00,63.96,63.97,63.77,63.82,8700.0,55.0563,55.0649,54.8928,54.9358,8700.0
2011-02-10 09:50:00,63.83,63.89,63.81,63.88,7400.0,54.9444,54.9961,54.9272,54.9875,7400.0
2011-02-10 10:00:00,63.88,63.98,63.79,63.98,3900.0,54.9875,55.0736,54.91,55.0736,3900.0
2011-02-10 10:10:00,64.03,64.13,64.0,64.11,7400.0,55.1166,55.2027,55.0908,55.1855,7400.0
2011-02-10 10:20:00,64.13,64.16,64.06,64.15,2500.0,55.2027,55.2285,55.1424,55.2199,2500.0
2011-02-10 10:30:00,64.14,64.21,64.1,64.19,1800.0,55.2113,55.2715,55.1769,55.2543,1800.0
2011-02-10 10:40:00,64.14,64.21,64.13,64.19,5900.0,55.2113,55.2715,55.2027,55.2543,5900.0
2011-02-10 10:50:00,64.15,64.15,64.11,64.11,8100.0,55.2199,55.2199,55.1855,55.1855,8100.0
2011-02-10 11:00:00,64.12,64.18,64.12,64.16,2400.0,55.1941,55.2457,55.1941,55.2285,2400.0
2011-02-10 11:10:00,64.14,64.22,64.13,64.17,3400.0,55.2113,55.2801,55.2027,55.2371,3400.0
2011-02-10 11:20:00,64.2,64.27,64.19,64.27,1700.0,55.2629,55.3232,55.2543,55.3232,1700.0
2011-02-10 11:30:00,64.31,64.36,64.3,64.34,2000.0,55.3576,55.4007,55.349,55.3834,2000.0
2011-02-10 11:40:00,64.34,64.34,64.3,64.34,2200.0,55.3834,55.3834,55.349,55.3834,2200.0
2011-02-10 11:50:00,64.35,64.35,64.29,64.33,2100.0,55.392,55.392,55.3404,55.3748,2100.0
2011-02-10 12:00:00,64.31,64.31,64.27,64.31,5300.0,55.3576,55.3576,55.3232,55.3576,5300.0
2011-02-10 12:10:00,64.3,64.32,64.25,64.26,8100.0,55.349,55.3662,55.306,55.3146,8100.0
2011-02-10 12:20:00,64.26,64.31,64.26,64.31,6800.0,55.3146,55.3576,55.3146,55.3576,6800.0
2011-02-10 12:30:00,64.29,64.33,64.26,64.27,26500.0,55.3404,55.3748,55.3146,55.3232,26500.0
2011-02-10 12:40:00,64.26,64.28,64.25,64.26,7600.0,55.3146,55.3318,55.306,55.3146,7600.0
2011-02-10 12:50:00,64.26,64.28,64.24,64.24,2600.0,55.3146,55.3318,55.2974,55.2974,2600.0
2011-02-10 13:00:00,64.24,64.24,64.2,64.22,10400.0,55.2974,55.2974,55.2629,55.2801,10400.0
2011-02-10 13:10:00,64.22,64.26,64.21,64.26,7900.0,55.2801,55.3146,55.2715,55.3146,7900.0
2011-02-10 13:20:00,64.26,64.27,64.19,64.19,16500.0,55.3146,55.3232,55.2543,55.2543,16500.0
2011-02-10 13:30:00,64.18,64.21,64.14,64.16,10900.0,55.2457,55.2715,55.2113,55.2285,10900.0
2011-02-10 13:40:00,64.17,64.21,64.12,64.18,4900.0,55.2371,55.2715,55.1941,55.2457,4900.0
2011-02-10 13:50:00,64.18,64.23,64.16,64.17,17700.0,55.2457,55.2888,55.2285,55.2371,17700.0
2011-02-10 14:00:00,64.18,64.24,64.15,64.23,8300.0,55.2457,55.2974,55.2199,55.2888,8300.0
2011-02-10 14:10:00,64.24,64.25,64.21,64.21,3200.0,55.2974,55.306,55.2715,55.2715,3200.0
2011-02-10 14:20:00,64.23,64.27,64.23,64.25,1500.0,55.2888,55.3232,55.2888,55.306,1500.0
2011-02-10 14:30:00,64.24,64.29,64.24,64.26,3200.0,55.2974,55.3404,55.2974,55.3146,3200.0
2011-02-10 14:40:00,64.29,64.29,64.26,64.26,13900.0,55.3404,55.3404,55.3146,55.3146,13900.0
2011-02-10 14:50:00,64.22,64.24,64.2,64.21,2100.0,55.2801,55.2974,55.2629,55.2715,2100.0
2011-02-10 15:00:00,64.19,64.21,64.17,64.17,6500.0,55.2543,55.2715,55.2371,55.2371,6500.0
2011-02-10 15:10:00,64.18,64.2,64.15,64.19,5500.0,55.2457,55.2629,55.2199,55.2543,5500.0
2011-02-10 15:20:00,64.19,64.28,64.17,64.28,8100.0,55.2543,55.3318,55.2371,55.3318,8100.0
2011-02-10 15:30:00,64.28,64.3,64.24,64.29,14300.0,55.3318,55.349,55.2974,55.3404,14300.0
2011-02-10 15:40:00,64.28,64.38,64.25,64.37,13400.0,55.3318,55.4179,55.306,55.4093,13400.0
2011-02-10 15:50:00,64.37,64.37,64.14,64.32,17700.0,55.4093,55.4093,55.2113,55.3662,17700.0
2011-02-11 09:30:00,64.16,64.22,64.06,64.2,12500.0,55.2285,55.2801,55.1424,55.2629,12500.0
2011-02-11 09:40:00,64.24,64.25,64.13,64.2,4800.0,55.2974,55.306,55.2027,55.2629,4800.0
2011-02-11 09:50:00,64.26,64.31,64.25,64.29,10200.0,55.3146,55.3576,55.306,55.3404,10200.0
2011-02-11 10:00:00,64.32,64.36,64.28,64.36,7100.0,55.3662,55.4007,55.3318,55.4007,7100.0
2011-02-11 10:10:00,64.35,64.35,64.26,64.3,2600.0,55.392,55.392,55.3146,55.349,2600.0
2011-02-11 10:20:00,64.29,64.32,64.27,64.31,3800.0,55.3404,55.3662,55.3232,55.3576,3800.0
2011-02-11 10:30:00,64.37,64.4,64.33,64.39,3000.0,55.4093,55.4351,55.3748,55.4265,3000.0
2011-02-11 10:40:00,64.39,64.46,64.38,64.46,2700.0,55.4265,55.4867,55.4179,55.4867,2700.0
2011-02-11 10:50:00,64.47,64.57,64.47,64.57,11100.0,55.4953,55.5814,55.4953,55.5814,11100.0
2011-02-11 11:00:00,64.58,64.71,64.55,64.6,23100.0,55.59,55.7019,55.5642,55.6072,23100.0
2011-02-11 11:10:00,64.63,64.63,64.5,64.56,7700.0,55.6331,55.6331,55.5212,55.5728,7700.0
2011-02-11 11:20:00,64.55,64.65,64.54,64.6,16100.0,55.5642,55.6503,55.5556,55.6072,16100.0
2011-02-11 11:30:00,64.59,64.61,64.53,64.53,4000.0,55.5986,55.6159,55.547,55.547,4000.0
2011-02-11 11:40:00,64.56,64.59,64.55,64.56,7900.0,55.5728,55.5986,55.5642,55.5728,7900.0
2011-02-11 11:50:00,64.58,64.61,64.55,64.58,7100.0,55.59,55.6159,55.5642,55.59,7100.0
2011-02-11 12:00:00,64.59,64.61,64.57,64.58,3800.0,55.5986,55.6159,55.5814,55.59,3800.0
2011-02-11 12:10:00,64.58,64.59,64.45,64.45,6800.0,55.59,55.5986,55.4781,55.4781,6800.0
2011-02-11 12:20:00,64.46,64.51,64.46,64.5,1300.0,55.4867,55.5298,55.4867,55.5212,1300.0
2011-02-11 12:30:00,64.51,64.55,64.51,64.52,6400.0,55.5298,55.5642,55.5298,55.5384,6400.0
2011-02-11 12:40:00,64.55,64.58,64.54,64.58,6400.0,55.5642,55.59,55.5556,55.59,6400.0
2011-02-11 12:50:00,64.56,64.58,64.56,64.58,1100.0,55.5728,55.59,55.5728,55.59,1100.0
2011-02-11 13:00:00,64.57,64.64,64.57,64.63,4000.0,55.5814,55.6417,55.5814,55.6331,4000.0
2011-02-11 13:10:00,64.62,64.65,64.6,64.64,4500.0,55.6245,55.6503,55.6072,55.6417,4500.0
2011-02-11 13:20:00,64.62,64.62,64.59,64.6,13100.0,55.6245,55.6245,55.5986,55.6072,13100.0
2011-02-11 13:30:00,64.6,64.61,64.58,64.61,7600.0,55.6072,55.6159,55.59,55.6159,7600.0
2011-02-11 13:40:00,64.61,64.62,64.6,64.61,11400.0,55.6159,55.6245,55.6072,55.6159,11400.0
2011-02-11 13:50:00,64.61,64.64,64.59,64.64,10700.0,55.6159,55.6417,55.5986,55.6417,10700.0
2011-02-11 14:00:00,64.64,64.7,64.64,64.69,18900.0,55.6417,55.6933,55.6417,55.6847,18900.0
2011-02-11 14:10:00,64.71,64.71,64.67,64.68,5300.0,55.7019,55.7019,55.6675,55.6761,5300.0
2011-02-11 14:20:00,64.68,64.72,64.68,64.71,8000.0,55.6761,55.7105,55.6761,55.7019,8000.0
2011-02-11 14:30:00,64.73,64.76,64.72,64.76,2200.0,55.7192,55.745,55.7105,55.745,2200.0
2011-02-11 14:40:00,64.76,64.8,64.76,64.79,3200.0,55.745,55.7794,55.745,55.7708,3200.0
2011-02-11 14:50:00,64.79,64.81,64.74,64.78,7400.0,55.7708,55.788,55.7278,55.7622,7400.0
2011-02-11 15:00:00,64.78,64.8,64.75,64.79,11000.0,55.7622,55.7794,55.7364,55.7708,11000.0
2011-02-11 15:10:00,64.79,64.82,64.78,64.8,3900.0,55.7708,55.7966,55.7622,55.7794,3900.0
2011-02-11 15:20:00,64.81,64.84,64.78,64.79,3800.0,55.788,55.8138,55.7622,55.7708,3800.0
2011-02-11 15:30:00,64.8,64.81,64.73,64.76,7300.0,55.7794,55.788,55.7192,55.745,7300.0
2011-02-11 15:40:00,64.74,64.8,64.72,64.73,15600.0,55.7278,55.7794,55.7105,55.7192,15600.0
2011-02-11 15:50:00,64.73,64.77,64.71,64.77,11600.0,55.7192,55.7536,55.7019,55.7536,11600.0
2011-02-14 09:30:00,64.8,64.84,64.76,64.82,22200.0,55.7794,55.8138,55.745,55.7966,22200.0
2011-02-14 09:40:00,64.84,64.86,64.78,64.86,26900.0,55.8138,55.8311,55.7622,55.8311,26900.0
2011-02-14 09:50:00,64.84,64.86,64.81,64.86,6900.0,55.8138,55.8311,55.788,55.8311,6900.0
2011-02-14 10:00:00,64.85,64.89,64.84,64.86,3500.0,55.8224,55.8569,55.8138,55.8311,3500.0
2011-02-14 10:10:00,64.86,64.92,64.83,64.91,17900.0,55.8311,55.8827,55.8052,55.8741,17900.0
2011-02-14 10:20:00,64.95,64.95,64.9,64.9,2200.0,55.9085,55.9085,55.8655,55.8655,2200.0
2011-02-14 10:30:00,64.91,64.91,64.88,64.88,3900.0,55.8741,55.8741,55.8483,55.8483,3900.0
2011-02-14 10:40:00,64.87,64.87,64.74,64.75,6200.0,55.8397,55.8397,55.7278,55.7364,6200.0
2011-02-14 10:50:00,64.74,64.78,64.74,64.76,9600.0,55.7278,55.7622,55.7278,55.745,9600.0
2011-02-14 11:00:00,64.78,64.8,64.75,64.79,4700.0,55.7622,55.7794,55.7364,55.7708,4700.0
2011-02-14 11:10:00,64.8,64.83,64.79,64.83,3200.0,55.7794,55.8052,55.7708,55.8052,3200.0
2011-02-14 11:20:00,64.83,64.85,64.81,64.81,3600.0,55.8052,55.8224,55.788,55.788,3600.0
2011-02-14 11:30:00,64.82,64.85,64.77,64.83,21800.0,55.7966,55.8224,55.7536,55.8052,21800.0
2011-02-14 11:40:00,64.83,64.85,64.82,64.84,8900.0,55.8052,55.8224,55.7966,55.8138,8900.0
2011-02-14 11:50:00,64.84,64.87,64.83,64.86,5000.0,55.8138,55.8397,55.8052,55.8311,5000.0
2011-02-14 12:00:00,64.87,64.88,64.85,64.85,11100.0,55.8397,55.8483,55.8224,55.8224,11100.0
2011-02-14 12:10:00,64.87,64.91,64.87,64.89,3100.0,55.8397,55.8741,55.8397,55.8569,3100.0
2011-02-14 12:20:00,64.92,64.95,64.9,64.91,3000.0,55.8827,55.9085,55.8655,55.8741,3000.0
2011-02-14 12:30:00,64.9,64.92,64.9,64.91,15700.0,55.8655,55.8827,55.8655,55.8741,15700.0
2011-02-14 12:40:00,64.9,64.91,64.88,64.9,9800.0,55.8655,55.8741,55.8483,55.8655,9800.0
2011-02-14 12:50:00,64.89,64.91,64.89,64.9,4600.0,55.8569,55.8741,55.8569,55.8655,4600.0
2011-02-14 13:00:00,64.88,64.9,64.87,64.87,21000.0,55.8483,55.8655,55.8397,55.8397,21000.0
2011-02-14 13:10:00,64.87,64.9,64.87,64.88,10100.0,55.8397,55.8655,55.8397,55.8483,10100.0
2011-02-14 13:20:00,64.89,64.91,64.87,64.87,9800.0,55.8569,55.8741,55.8397,55.8397,9800.0
2011-02-14 13:30:00,64.88,64.91,64.88,64.91,7800.0,55.8483,55.8741,55.8483,55.8741,7800.0
2011-02-14 13:40:00,64.89,64.89,64.87,64.88,6000.0,55.8569,55.8569,55.8397,55.8483,6000.0
2011-02-14 13:50:00,64.89,64.89,64.86,64.86,10900.0,55.8569,55.8569,55.8311,55.8311,10900.0
2011-02-14 14:00:00,64.86,64.87,64.84,64.87,2600.0,55.8311,55.8397,55.8138,55.8397,2600.0
2011-02-14 14:10:00,64.86,64.87,64.84,64.86,4500.0,55.8311,55.8397,55.8138,55.8311,4500.0
2011-02-14 14:20:00,64.85,64.86,64.83,64.86,9300.0,55.8224,55.8311,55.8052,55.8311,9300.0
2011-02-14 14:30:00,64.86,64.87,64.83,64.86,4300.0,55.8311,55.8397,55.8052,55.8311,4300.0
2011-02-14 14:40:00,64.85,64.91,64.85,64.91,7600.0,55.8224,55.8741,55.8224,55.8741,7600.0
2011-02-14 14:50:00,64.9,64.91,64.88,64.89,6000.0,55.8655,55.8741,55.8483,55.8569,6000.0
2011-02-14 15:00:00,64.88,64.92,64.88,64.88,15900.0,55.8483,55.8827,55.8483,55.8483,15900.0
2011-02-14 15:10:00,64.85,64.91,64.85,64.9,8800.0,55.8224,55.8741,55.8224,55.8655,8800.0
2011-02-14 15:20:00,64.89,64.92,64.86,64.87,18600.0,55.8569,55.8827,55.8311,55.8397,18600.0
2011-02-14 15:30:00,64.86,64.89,64.85,64.85,13900.0,55.8311,55.8569,55.8224,55.8224,13900.0
2011-02-14 15:40:00,64.85,64.94,64.84,64.91,40800.0,55.8224,55.8999,55.8138,55.8741,40800.0
2011-02-14 15:50:00,64.92,64.93,64.87,64.89,136800.0,55.8827,55.8913,55.8397,55.8569,136800.0
2011-02-15 09:30:00,64.79,64.79,64.65,64.65,22400.0,55.7708,55.7708,55.6503,55.6503,22400.0
2011-02-15 09:40:00,64.64,64.83,64.64,64.83,8700.0,55.6417,55.8052,55.6417,55.8052,8700.0
2011-02-15 09:50:00,64.78,64.83,64.78,64.82,4000.0,55.7622,55.8052,55.7622,55.7966,4000.0
2011-02-15 10:00:00,64.83,64.83,64.67,64.67,4600.0,55.8052,55.8052,55.6675,55.6675,4600.0
2011-02-15 10:10:00,64.69,64.69,64.59,64.6,10400.0,55.6847,55.6847,55.5986,55.6072,10400.0
2011-02-15 10:20:00,64.58,64.6,64.56,64.56,28400.0,55.59,55.6072,55.5728,55.5728,28400.0
2011-02-15 10:30:00,64.57,64.64,64.57,64.62,31100.0,55.5814,55.6417,55.5814,55.6245,31100.0
2011-02-15 10:40:00,64.65,64.66,64.62,64.63,2600.0,55.6503,55.6589,55.6245,55.6331,2600.0
2011-02-15 10:50:00,64.6,64.69,64.6,64.67,2400.0,55.6072,55.6847,55.6072,55.6675,2400.0
2011-02-15 11:00:00,64.68,64.73,64.65,64.73,5400.0,55.6761,55.7192,55.6503,55.7192,5400.0
2011-02-15 11:10:00,64.74,64.74,64.7,64.71,2100.0,55.7278,55.7278,55.6933,55.7019,2100.0
2011-02-15 11:20:00,64.72,64.75,64.71,64.75,2800.0,55.7105,55.7364,55.7019,55.7364,2800.0
2011-02-15 11:30:00,64.75,64.76,64.73,64.73,2600.0,55.7364,55.745,55.7192,55.7192,2600.0
2011-02-15 11:40:00,64.73,64.73,64.64,64.67,14800.0,55.7192,55.7192,55.6417,55.6675,14800.0
2011-02-15 11:50:00,64.67,64.69,64.65,64.66,10300.0,55.6675,55.6847,55.6503,55.6589,10300.0
2011-02-15 12:00:00,64.66,64.68,64.63,64.68,6800.0,55.6589,55.6761,55.6331,55.6761,6800.0
2011-02-15 12:10:00,64.69,64.71,64.68,64.69,1500.0,55.6847,55.7019,55.6761,55.6847,1500.0
2011-02-15 12:20:00,64.7,64.76,64.7,64.76,7700.0,55.6933,55.745,55.6933,55.745,7700.0
2011-02-15 12:30:00,64.76,64.78,64.75,64.78,3000.0,55.745,55.7622,55.7364,55.7622,3000.0
2011-02-15 12:40:00,64.79,64.79,64.77,64.78,800.0,55.7708,55.7708,55.7536,55.7622,800.0
2011-02-15 12:50:00,64.77,64.77,64.76,64.76,29900.0,55.7536,55.7536,55.745,55.745,29900.0
2011-02-15 13:00:00,64.74,64.75,64.73,64.73,3100.0,55.7278,55.7364,55.7192,55.7192,3100.0
2011-02-15 13:10:00,64.73,64.78,64.72,64.73,2900.0,55.7192,55.7622,55.7105,55.7192,2900.0
2011-02-15 13:20:00,64.72,64.76,64.72,64.73,17600.0,55.7105,55.745,55.7105,55.7192,17600.0
2011-02-15 13:30:00,64.74,64.77,64.73,64.76,10400.0,55.7278,55.7536,55.7192,55.745,10400.0
2011-02-15 13:40:00,64.75,64.78,64.75,64.77,5900.0,55.7364,55.7622,55.7364,55.7536,5900.0
2011-02-15 13:50:00,64.77,64.78,64.71,64.72,7400.0,55.7536,55.7622,55.7019,55.7105,7400.0
2011-02-15 14:00:00,64.71,64.72,64.63,64.66,15300.0,55.7019,55.7105,55.6331,55.6589,15300.0
2011-02-15 14:10:00,64.66,64.67,64.62,64.65,6500.0,55.6589,55.6675,55.6245,55.6503,6500.0
2011-02-15 14:20:00,64.66,64.66,64.58,64.58,8100.0,55.6589,55.6589,55.59,55.59,8100.0
2011-02-15 14:30:00,64.58,64.64,64.58,64.61,6000.0,55.59,55.6417,55.59,55.6159,6000.0
2011-02-15 14:40:00,64.63,64.67,64.63,64.66,7500.0,55.6331,55.6675,55.6331,55.6589,7500.0
2011-02-15 14:50:00,64.67,64.7,64.67,64.69,22000.0,55.6675,55.6933,55.6675,55.6847,22000.0
2011-02-15 15:00:00,64.68,64.75,64.68,64.74,9900.0,55.6761,55.7364,55.6761,55.7278,9900.0
2011-02-15 15:10:00,64.74,64.76,64.72,64.72,9000.0,55.7278,55.745,55.7105,55.7105,9000.0
2011-02-15 15:20:00,64.73,64.73,64.67,64.7,10000.0,55.7192,55.7192,55.6675,55.6933,10000.0
2011-02-15 15:30:00,64.72,64.72,64.62,64.69,8100.0,55.7105,55.7105,55.6245,55.6847,8100.0
2011-02-15 15:40:00,64.68,64.7,64.63,64.68,12200.0,55.6761,55.6933,55.6331,55.6761,12200.0
2011-02-15 15:50:00,64.68,64.71,64.63,64.71,9600.0,55.6761,55.7019,55.6331,55.7019,9600.0
2011-02-16 09:30:00,64.97,65.05,64.97,65.02,7900.0,55.9257,55.9946,55.9257,55.9688,7900.0
2011-02-16 09:40:00,65.01,65.02,64.97,64.97,2800.0,55.9602,55.9688,55.9257,55.9257,2800.0
2011-02-16 09:50:00,64.97,65.02,64.93,65.02,6600.0,55.9257,55.9688,55.8913,55.9688,6600.0
2011-02-16 10:00:00,65.01,65.01,64.95,65.0,7700.0,55.9602,55.9602,55.9085,55.9516,7700.0
2011-02-16 10:10:00,65.04,65.1,65.04,65.1,3900.0,55.986,56.0376,55.986,56.0376,3900.0
2011-02-16 10:20:00,65.1,65.13,65.1,65.12,3900.0,56.0376,56.0635,56.0376,56.0549,3900.0
2011-02-16 10:30:00,65.11,65.22,65.11,65.22,2600.0,56.0463,56.1409,56.0463,56.1409,2600.0
2011-02-16 10:40:00,65.21,65.21,65.16,65.21,6400.0,56.1323,56.1323,56.0893,56.1323,6400.0
2011-02-16 10:50:00,65.21,65.22,65.18,65.21,6300.0,56.1323,56.1409,56.1065,56.1323,6300.0
2011-02-16 11:00:00,65.22,65.23,65.17,65.17,4700.0,56.1409,56.1495,56.0979,56.0979,4700.0
2011-02-16 11:10:00,65.17,65.19,65.15,65.18,6800.0,56.0979,56.1151,56.0807,56.1065,6800.0
2011-02-16 11:20:00,65.18,65.19,65.1,65.1,8600.0,56.1065,56.1151,56.0376,56.0376,8600.0
2011-02-16 11:30:00,65.09,65.11,65.05,65.09,5100.0,56.029,56.0463,55.9946,56.029,5100.0
2011-02-16 11:40:00,65.06,65.16,65.04,65.15,20300.0,56.0032,56.0893,55.986,56.0807,20300.0
2011-02-16 11:50:00,65.12,65.12,65.09,65.09,600.0,56.0549,56.0549,56.029,56.029,600.0
2011-02-16 12:00:00,65.12,65.12,64.84,64.84,7300.0,56.0549,56.0549,55.8138,55.8138,7300.0
2011-02-16 12:10:00,64.84,64.94,64.84,64.89,6400.0,55.8138,55.8999,55.8138,55.8569,6400.0
2011-02-16 12:20:00,64.88,64.96,64.88,64.94,2700.0,55.8483,55.9171,55.8483,55.8999,2700.0
2011-02-16 12:30:00,64.97,64.98,64.94,64.98,4000.0,55.9257,55.9343,55.8999,55.9343,4000.0
2011-02-16 12:40:00,64.98,64.98,64.96,64.97,1100.0,55.9343,55.9343,55.9171,55.9257,1100.0
2011-02-16 12:50:00,65.01,65.02,64.96,65.01,4400.0,55.9602,55.9688,55.9171,55.9602,4400.0
2011-02-16 13:00:00,64.97,65.03,64.96,65.03,700.0,55.9257,55.9774,55.9171,55.9774,700.0
2011-02-16 13:10:00,65.02,65.05,65.0,65.03,7500.0,55.9688,55.9946,55.9516,55.9774,7500.0
2011-02-16 13:20:00,65.03,65.04,64.98,64.99,12200.0,55.9774,55.986,55.9343,55.943,12200.0
2011-02-16 13:30:00,64.99,65.02,64.99,65.01,7500.0,55.943,55.9688,55.943,55.9602,7500.0
2011-02-16 13:40:00,65.08,65.08,65.06,65.07,4800.0,56.0204,56.0204,56.0032,56.0118,4800.0
2011-02-16 13:50:00,65.09,65.11,65.07,65.11,15800.0,56.029,56.0463,56.0118,56.0463,15800.0
2011-02-16 14:00:00,65.11,65.11,65.06,65.06,27300.0,56.0463,56.0463,56.0032,56.0032,27300.0
2011-02-16 14:10:00,65.05,65.07,64.98,65.01,9300.0,55.9946,56.0118,55.9343,55.9602,9300.0
2011-02-16 14:20:00,64.98,65.02,64.97,64.99,3400.0,55.9343,55.9688,55.9257,55.943,3400.0
2011-02-16 14:30:00,64.99,65.11,64.99,65.11,4500.0,55.943,56.0463,55.943,56.0463,4500.0
2011-02-16 14:40:00,65.1,65.16,65.1,65.11,15300.0,56.0376,56.0893,56.0376,56.0463,15300.0
2011-02-16 14:50:00,65.13,65.16,65.09,65.09,7500.0,56.0635,56.0893,56.029,56.029,7500.0
2011-02-16 15:00:00,65.12,65.17,65.1,65.17,7200.0,56.0549,56.0979,56.0376,56.0979,7200.0
2011-02-16 15:10:00,65.17,65.17,65.13,65.13,15900.0,56.0979,56.0979,56.0635,56.0635,15900.0
2011-02-16 15:20:00,65.13,65.15,65.09,65.11,5800.0,56.0635,56.0807,56.029,56.0463,5800.0
2011-02-16 15:30:00,65.11,65.16,65.11,65.15,9200.0,56.0463,56.0893,56.0463,56.0807,9200.0
2011-02-16 15:40:00,65.14,65.16,65.13,65.15,8400.0,56.0721,56.0893,56.0635,56.0807,8400.0
2011-02-16 15:50:00,65.16,65.17,65.08,65.13,10700.0,56.0893,56.0979,56.0204,56.0635,10700.0
2011-02-17 09:30:00,64.95,64.95,64.84,64.88,15500.0,55.9085,55.9085,55.8138,55.8483,15500.0
2011-02-17 09:40:00,64.88,64.94,64.84,64.93,15500.0,55.8483,55.8999,55.8138,55.8913,15500.0
2011-02-17 09:50:00,64.92,64.95,64.9,64.93,9800.0,55.8827,55.9085,55.8655,55.8913,9800.0
2011-02-17 10:00:00,64.95,65.02,64.93,64.94,12200.0,55.9085,55.9688,55.8913,55.8999,12200.0
2011-02-17 10:10:00,64.96,64.96,64.91,64.93,4900.0,55.9171,55.9171,55.8741,55.8913,4900.0
2011-02-17 10:20:00,64.96,65.03,64.96,65.0,3300.0,55.9171,55.9774,55.9171,55.9516,3300.0
2011-02-17 10:30:00,65.0,65.06,65.0,65.03,5300.0,55.9516,56.0032,55.9516,55.9774,5300.0
2011-02-17 10:40:00,64.99,65.06,64.98,65.06,1700.0,55.943,56.0032,55.9343,56.0032,1700.0
2011-02-17 10:50:00,65.05,65.05,64.98,64.99,11900.0,55.9946,55.9946,55.9343,55.943,11900.0
2011-02-17 11:00:00,64.98,65.03,64.98,65.0,2400.0,55.9343,55.9774,55.9343,55.9516,2400.0
2011-02-17 11:10:00,65.01,65.1,65.01,65.1,2000.0,55.9602,56.0376,55.9602,56.0376,2000.0
2011-02-17 11:20:00,65.13,65.16,65.1,65.15,4100.0,56.0635,56.0893,56.0376,56.0807,4100.0
2011-02-17 11:30:00,65.14,65.2,65.14,65.17,1800.0,56.0721,56.1237,56.0721,56.0979,1800.0
2011-02-17 11:40:00,65.17,65.18,65.16,65.18,4500.0,56.0979,56.1065,56.0893,56.1065,4500.0
2011-02-17 11:50:00,65.19,65.21,65.17,65.19,9500.0,56.1151,56.1323,56.0979,56.1151,9500.0
2011-02-17 12:00:00,65.19,65.19,65.14,65.16,7600.0,56.1151,56.1151,56.0721,56.0893,7600.0
2011-02-17 12:10:00,65.13,65.16,65.12,65.15,7800.0,56.0635,56.0893,56.0549,56.0807,7800.0
2011-02-17 12:20:00,65.14,65.17,65.14,65.17,5100.0,56.0721,56.0979,56.0721,56.0979,5100.0
2011-02-17 12:30:00,65.16,65.2,65.16,65.19,7900.0,56.0893,56.1237,56.0893,56.1151,7900.0
2011-02-17 12:40:00,65.19,65.2,65.17,65.18,8400.0,56.1151,56.1237,56.0979,56.1065,8400.0
2011-02-17 12:50:00,65.17,65.18,65.16,65.16,3700.0,56.0979,56.1065,56.0893,56.0893,3700.0
2011-02-17 13:00:00,65.16,65.26,65.16,65.25,5500.0,56.0893,56.1754,56.0893,56.1668,5500.0
2011-02-17 13:10:00,65.25,65.26,65.24,65.24,2600.0,56.1668,56.1754,56.1582,56.1582,2600.0
2011-02-17 13:20:00,65.25,65.27,65.23,65.25,15600.0,56.1668,56.184,56.1495,56.1668,15600.0
2011-02-17 13:30:00,65.27,65.27,65.23,65.23,3100.0,56.184,56.184,56.1495,56.1495,3100.0
2011-02-17 13:40:00,65.23,65.25,65.23,65.23,3700.0,56.1495,56.1668,56.1495,56.1495,3700.0
2011-02-17 13:50:00,65.24,65.24,65.22,65.23,7300.0,56.1582,56.1582,56.1409,56.1495,7300.0
2011-02-17 14:00:00,65.24,65.25,65.24,65.25,2100.0,56.1582,56.1668,56.1582,56.1668,2100.0
2011-02-17 14:10:00,65.26,65.31,65.24,65.29,7200.0,56.1754,56.2184,56.1582,56.2012,7200.0
2011-02-17 14:20:00,65.28,65.28,65.23,65.24,2300.0,56.1926,56.1926,56.1495,56.1582,2300.0
2011-02-17 14:30:00,65.22,65.25,65.21,65.23,13600.0,56.1409,56.1668,56.1323,56.1495,13600.0
2011-02-17 14:40:00,65.24,65.24,65.21,65.22,4900.0,56.1582,56.1582,56.1323,56.1409,4900.0
2011-02-17 14:50:00,65.24,65.26,65.22,65.26,5700.0,56.1582,56.1754,56.1409,56.1754,5700.0
2011-02-17 15:00:00,65.25,65.27,65.24,65.25,16300.0,56.1668,56.184,56.1582,56.1668,16300.0
2011-02-17 15:10:00,65.26,65.3,65.24,65.27,11600.0,56.1754,56.2098,56.1582,56.184,11600.0
2011-02-17 15:20:00,65.28,65.32,65.28,65.3,7800.0,56.1926,56.227,56.1926,56.2098,7800.0
2011-02-17 15:30:00,65.3,65.31,65.25,65.27,5200.0,56.2098,56.2184,56.1668,56.184,5200.0
2011-02-17 15:40:00,65.27,65.31,65.25,65.26,11500.0,56.184,56.2184,56.1668,56.1754,11500.0
2011-02-17 15:50:00,65.25,65.26,65.22,65.25,8200.0,56.1668,56.1754,56.1409,56.1668,8200.0
2011-02-18 09:30:00,65.3,65.3,65.18,65.23,24900.0,56.2098,56.2098,56.1065,56.1495,24900.0
2011-02-18 09:40:00,65.2,65.24,65.16,65.24,4800.0,56.1237,56.1582,56.0893,56.1582,4800.0
2011-02-18 09:50:00,65.23,65.26,65.22,65.24,14600.0,56.1495,56.1754,56.1409,56.1582,14600.0
2011-02-18 10:00:00,65.25,65.27,65.24,65.26,6200.0,56.1668,56.184,56.1582,56.1754,6200.0
2011-02-18 10:10:00,65.24,65.25,65.19,65.25,23600.0,56.1582,56.1668,56.1151,56.1668,23600.0
2011-02-18 10:20:00,65.24,65.3,65.24,65.28,6300.0,56.1582,56.2098,56.1582,56.1926,6300.0
2011-02-18 10:30:00,65.28,65.29,65.28,65.29,2000.0,56.1926,56.2012,56.1926,56.2012,2000.0
2011-02-18 10:40:00,65.3,65.34,65.3,65.31,15800.0,56.2098,56.2442,56.2098,56.2184,15800.0
2011-02-18 10:50:00,65.32,65.33,65.27,65.27,7200.0,56.227,56.2356,56.184,56.184,7200.0
2011-02-18 11:00:00,65.27,65.3,65.26,65.3,12400.0,56.184,56.2098,56.1754,56.2098,12400.0
2011-02-18 11:10:00,65.29,65.33,65.29,65.33,4100.0,56.2012,56.2356,56.2012,56.2356,4100.0
2011-02-18 11:20:00,65.36,65.37,65.35,65.37,8000.0,56.2615,56.2701,56.2528,56.2701,8000.0
2011-02-18 11:30:00,65.37,65.41,65.36,65.41,6100.0,56.2701,56.3045,56.2615,56.3045,6100.0
2011-02-18 11:40:00,65.4,65.4,65.36,65.38,3600.0,56.2959,56.2959,56.2615,56.2787,3600.0
2011-02-18 11:50:00,65.37,65.39,65.37,65.37,6700.0,56.2701,56.2873,56.2701,56.2701,6700.0
2011-02-18 12:00:00,65.38,65.42,65.37,65.42,21400.0,56.2787,56.3131,56.2701,56.3131,21400.0
2011-02-18 12:10:00,65.4,65.41,65.39,65.4,11700.0,56.2959,56.3045,56.2873,56.2959,11700.0
2011-02-18 12:20:00,65.39,65.42,65.38,65.39,13300.0,56.2873,56.3131,56.2787,56.2873,13300.0
2011-02-18 12:30:00,65.38,65.39,65.34,65.34,12900.0,56.2787,56.2873,56.2442,56.2442,12900.0
2011-02-18 12:40:00,65.34,65.36,65.33,65.36,8200.0,56.2442,56.2615,56.2356,56.2615,8200.0
2011-02-18 12:50:00,65.36,65.39,65.36,65.38,7400.0,56.2615,56.2873,56.2615,56.2787,7400.0
2011-02-18 13:00:00,65.38,65.38,65.35,65.36,6100.0,56.2787,56.2787,56.2528,56.2615,6100.0
2011-02-18 13:10:00,65.36,65.39,65.32,65.32,7500.0,56.2615,56.2873,56.227,56.227,7500.0
2011-02-18 13:20:00,65.32,65.34,65.29,65.33,9100.0,56.227,56.2442,56.2012,56.2356,9100.0
2011-02-18 13:30:00,65.3,65.3,65.22,65.23,4600.0,56.2098,56.2098,56.1409,56.1495,4600.0
2011-02-18 13:40:00,65.24,65.24,65.18,65.18,4000.0,56.1582,56.1582,56.1065,56.1065,4000.0
2011-02-18 13:50:00,65.19,65.25,65.19,65.25,3400.0,56.1151,56.1668,56.1151,56.1668,3400.0
2011-02-18 14:00:00,65.26,65.28,65.24,65.24,7100.0,56.1754,56.1926,56.1582,56.1582,7100.0
2011-02-18 14:10:00,65.26,65.26,65.16,65.16,5100.0,56.1754,56.1754,56.0893,56.0893,5100.0
2011-02-18 14:20:00,65.17,65.19,65.08,65.09,8700.0,56.0979,56.1151,56.0204,56.029,8700.0
2011-02-18 14:30:00,65.08,65.13,65.08,65.1,4400.0,56.0204,56.0635,56.0204,56.0376,4400.0
2011-02-18 14:40:00,65.1,65.19,65.09,65.19,14400.0,56.0376,56.1151,56.029,56.1151,14400.0
2011-02-18 14:50:00,65.19,65.22,65.17,65.19,14800.0,56.1151,56.1409,56.0979,56.1151,14800.0
2011-02-18 15:00:00,65.2,65.21,65.18,65.2,3900.0,56.1237,56.1323,56.1065,56.1237,3900.0
2011-02-18 15:10:00,65.2,65.2,65.15,65.15,7700.0,56.1237,56.1237,56.0807,56.0807,7700.0
2011-02-18 15:20:00,65.16,65.23,65.16,65.18,13700.0,56.0893,56.1495,56.0893,56.1065,13700.0
2011-02-18 15:30:00,65.18,65.19,65.14,65.17,4000.0,56.1065,56.1151,56.0721,56.0979,4000.0
2011-02-18 15:40:00,65.16,65.26,65.16,65.22,9100.0,56.0893,56.1754,56.0893,56.1409,9100.0
2011-02-18 15:50:00,65.22,65.31,65.21,65.3,7900.0,56.1409,56.2184,56.1323,56.2098,7900.0
2011-02-22 09:30:00,64.62,64.62,64.28,64.41,89100.0,55.6245,55.6245,55.3318,55.4437,89100.0
2011-02-22 09:40:00,64.43,64.52,64.39,64.51,6600.0,55.4609,55.5384,55.4265,55.5298,6600.0
2011-02-22 09:50:00,64.62,64.68,64.62,64.66,6700.0,55.6245,55.6761,55.6245,55.6589,6700.0
2011-02-22 10:00:00,64.69,64.69,64.57,64.65,11400.0,55.6847,55.6847,55.5814,55.6503,11400.0
2011-02-22 10:10:00,64.71,64.8,64.69,64.76,4400.0,55.7019,55.7794,55.6847,55.745,4400.0
2011-02-22 10:20:00,64.76,64.77,64.65,64.65,5900.0,55.745,55.7536,55.6503,55.6503,5900.0
2011-02-22 10:30:00,64.61,64.7,64.61,64.67,1700.0,55.6159,55.6933,55.6159,55.6675,1700.0
2011-02-22 10:40:00,64.65,64.76,64.65,64.72,2100.0,55.6503,55.745,55.6503,55.7105,2100.0
2011-02-22 10:50:00,64.73,64.76,64.67,64.67,5000.0,55.7192,55.745,55.6675,55.6675,5000.0
2011-02-22 11:00:00,64.67,64.67,64.56,64.56,8000.0,55.6675,55.6675,55.5728,55.5728,8000.0
2011-02-22 11:10:00,64.55,64.55,64.44,64.45,7800.0,55.5642,55.5642,55.4695,55.4781,7800.0
2011-02-22 11:20:00,64.46,64.47,64.39,64.47,4100.0,55.4867,55.4953,55.4265,55.4953,4100.0
2011-02-22 11:30:00,64.46,64.47,64.37,64.41,9500.0,55.4867,55.4953,55.4093,55.4437,9500.0
2011-02-22 11:40:00,64.4,64.44,64.33,64.34,4000.0,55.4351,55.4695,55.3748,55.3834,4000.0
2011-02-22 11:50:00,64.33,64.33,64.22,64.31,30200.0,55.3748,55.3748,55.2801,55.3576,30200.0
2011-02-22 12:00:00,64.3,64.32,64.23,64.23,8900.0,55.349,55.3662,55.2888,55.2888,8900.0
2011-02-22 12:10:00,64.25,64.25,64.16,64.22,4400.0,55.306,55.306,55.2285,55.2801,4400.0
2011-02-22 12:20:00,64.24,64.25,64.22,64.22,1300.0,55.2974,55.306,55.2801,55.2801,1300.0
2011-02-22 12:30:00,64.22,64.23,64.17,64.19,2800.0,55.2801,55.2888,55.2371,55.2543,2800.0
2011-02-22 12:40:00,64.17,64.17,63.96,63.96,78600.0,55.2371,55.2371,55.0563,55.0563,78600.0
2011-02-22 12:50:00,63.95,63.96,63.86,63.89,5000.0,55.0477,55.0563,54.9703,54.9961,5000.0
2011-02-22 13:00:00,63.89,63.97,63.83,63.96,27700.0,54.9961,55.0649,54.9444,55.0563,27700.0
2011-02-22 13:10:00,63.96,63.96,63.88,63.9,7600.0,55.0563,55.0563,54.9875,55.0047,7600.0
2011-02-22 13:20:00,63.89,63.89,63.75,63.82,9200.0,54.9961,54.9961,54.8756,54.9358,9200.0
2011-02-22 13:30:00,63.84,63.87,63.8,63.87,15100.0,54.953,54.9789,54.9186,54.9789,15100.0
2011-02-22 13:40:00,63.87,63.89,63.74,63.75,21600.0,54.9789,54.9961,54.867,54.8756,21600.0
2011-02-22 13:50:00,63.77,63.85,63.77,63.85,7400.0,54.8928,54.9617,54.8928,54.9617,7400.0
2011-02-22 14:00:00,63.86,63.87,63.77,63.81,4600.0,54.9703,54.9789,54.8928,54.9272,4600.0
2011-02-22 14:10:00,63.82,63.85,63.81,63.83,5900.0,54.9358,54.9617,54.9272,54.9444,5900.0
2011-02-22 14:20:00,63.82,63.86,63.76,63.85,11400.0,54.9358,54.9703,54.8842,54.9617,11400.0
2011-02-22 14:30:00,63.87,63.95,63.86,63.87,17200.0,54.9789,55.0477,54.9703,54.9789,17200.0
2011-02-22 14:40:00,63.82,63.93,63.82,63.91,21600.0,54.9358,55.0305,54.9358,55.0133,21600.0
2011-02-22 14:50:00,63.91,63.91,63.77,63.8,24500.0,55.0133,55.0133,54.8928,54.9186,24500.0
2011-02-22 15:00:00,63.79,63.83,63.68,63.72,15800.0,54.91,54.9444,54.8153,54.8497,15800.0
2011-02-22 15:10:00,63.73,63.77,63.62,63.62,14600.0,54.8584,54.8928,54.7637,54.7637,14600.0
2011-02-22 15:20:00,63.64,63.67,63.57,63.61,22500.0,54.7809,54.8067,54.7206,54.7551,22500.0
2011-02-22 15:30:00,63.6,63.67,63.57,63.57,8600.0,54.7465,54.8067,54.7206,54.7206,8600.0
2011-02-22 15:40:00,63.58,63.64,63.56,63.57,16000.0,54.7292,54.7809,54.712,54.7206,16000.0
2011-02-22 15:50:00,63.58,63.7,63.58,63.7,20000.0,54.7292,54.8325,54.7292,54.8325,20000.0
2011-02-23 09:30:00,63.69,63.74,63.58,63.74,55500.0,54.8239,54.867,54.7292,54.867,55500.0
2011-02-23 09:40:00,63.71,63.79,63.56,63.56,5600.0,54.8411,54.91,54.712,54.712,5600.0
2011-02-23 09:50:00,63.58,63.58,63.5,63.54,3000.0,54.7292,54.7292,54.6604,54.6948,3000.0
2011-02-23 10:00:00,63.57,63.6,63.4,63.43,8300.0,54.7206,54.7465,54.5743,54.6001,8300.0
2011-02-23 10:10:00,63.42,63.5,63.37,63.5,4000.0,54.5915,54.6604,54.5485,54.6604,4000.0
2011-02-23 10:20:00,63.47,63.62,63.47,63.57,7100.0,54.6346,54.7637,54.6346,54.7206,7100.0
2011-02-23 10:30:00,63.56,63.61,63.46,63.46,5000.0,54.712,54.7551,54.6259,54.6259,5000.0
2011-02-23 10:40:00,63.36,63.41,63.3,63.33,3300.0,54.5399,54.5829,54.4882,54.514,3300.0
2011-02-23 10:50:00,63.46,63.49,63.43,63.49,102500.0,54.6259,54.6518,54.6001,54.6518,102500.0
2011-02-23 11:00:00,63.48,63.52,63.45,63.52,7400.0,54.6432,54.6776,54.6173,54.6776,7400.0
2011-02-23 11:10:00,63.52,63.52,63.4,63.41,13800.0,54.6776,54.6776,54.5743,54.5829,13800.0
2011-02-23 11:20:00,63.41,63.44,63.35,63.35,2500.0,54.5829,54.6087,54.5313,54.5313,2500.0
2011-02-23 11:30:00,63.34,63.34,63.19,63.25,7200.0,54.5226,54.5226,54.3935,54.4452,7200.0
2011-02-23 11:40:00,63.23,63.23,63.15,63.15,5100.0,54.428,54.428,54.3591,54.3591,5100.0
2011-02-23 11:50:00,63.12,63.18,63.09,63.1,8300.0,54.3333,54.3849,54.3075,54.3161,8300.0
2011-02-23 12:00:00,63.11,63.11,62.88,62.89,7400.0,54.3247,54.3247,54.1267,54.1353,7400.0
2011-02-23 12:10:00,62.85,62.93,62.79,62.8,10600.0,54.1009,54.1697,54.0492,54.0578,10600.0
2011-02-23 12:20:00,62.79,62.92,62.78,62.92,5100.0,54.0492,54.1611,54.0406,54.1611,5100.0
2011-02-23 12:30:00,62.92,62.99,62.91,62.98,5800.0,54.1611,54.2214,54.1525,54.2128,5800.0
2011-02-23 12:40:00,62.97,62.98,62.86,62.86,7500.0,54.2042,54.2128,54.1095,54.1095,7500.0
2011-02-23 12:50:00,62.87,62.95,62.83,62.91,18000.0,54.1181,54.1869,54.0836,54.1525,18000.0
2011-02-23 13:00:00,62.92,62.96,62.89,62.89,6400.0,54.1611,54.1955,54.1353,54.1353,6400.0
2011-02-23 13:10:00,62.87,62.87,62.68,62.72,14600.0,54.1181,54.1181,53.9545,53.989,14600.0
2011-02-23 13:20:00,62.7,62.89,62.7,62.88,6400.0,53.9717,54.1353,53.9717,54.1267,6400.0
2011-02-23 13:30:00,62.88,62.99,62.84,62.99,11700.0,54.1267,54.2214,54.0923,54.2214,11700.0
2011-02-23 13:40:00,62.93,63.01,62.89,62.97,10300.0,54.1697,54.2386,54.1353,54.2042,10300.0
2011-02-23 13:50:00,62.97,63.08,62.97,63.05,7900.0,54.2042,54.2988,54.2042,54.273,7900.0
2011-02-23 14:00:00,63.06,63.18,63.06,63.16,25100.0,54.2816,54.3849,54.2816,54.3677,25100.0
2011-02-23 14:10:00,63.15,63.16,63.1,63.14,2800.0,54.3591,54.3677,54.3161,54.3505,2800.0
2011-02-23 14:20:00,63.18,63.24,63.15,63.15,9100.0,54.3849,54.4366,54.3591,54.3591,9100.0
2011-02-23 14:30:00,63.19,63.26,63.18,63.19,8300.0,54.3935,54.4538,54.3849,54.3935,8300.0
2011-02-23 14:40:00,63.17,63.21,63.1,63.12,118300.0,54.3763,54.4107,54.3161,54.3333,118300.0
2011-02-23 14:50:00,63.1,63.31,63.1,63.3,18100.0,54.3161,54.4968,54.3161,54.4882,18100.0
2011-02-23 15:00:00,63.32,63.39,63.3,63.3,37500.0,54.5054,54.5657,54.4882,54.4882,37500.0
2011-02-23 15:10:00,63.31,63.34,63.25,63.31,13500.0,54.4968,54.5226,54.4452,54.4968,13500.0
2011-02-23 15:20:00,63.32,63.43,63.32,63.33,12600.0,54.5054,54.6001,54.5054,54.514,12600.0
2011-02-23 15:30:00,63.34,63.34,63.24,63.32,21900.0,54.5226,54.5226,54.4366,54.5054,21900.0
2011-02-23 15:40:00,63.33,63.33,63.15,63.22,19500.0,54.514,54.514,54.3591,54.4194,19500.0
2011-02-23 15:50:00,63.22,63.25,63.16,63.17,14800.0,54.4194,54.4452,54.3677,54.3763,14800.0
2011-02-24 09:30:00,63.1,63.26,63.07,63.24,23600.0,54.3161,54.4538,54.2902,54.4366,23600.0
2011-02-24 09:40:00,63.23,63.36,63.23,63.3,2700.0,54.428,54.5399,54.428,54.4882,2700.0
2011-02-24 09:50:00,63.26,63.34,63.26,63.34,2700.0,54.4538,54.5226,54.4538,54.5226,2700.0
2011-02-24 10:00:00,63.32,63.41,63.22,63.41,2900.0,54.5054,54.5829,54.4194,54.5829,2900.0
2011-02-24 10:10:00,63.4,63.47,63.33,63.47,3200.0,54.5743,54.6346,54.514,54.6346,3200.0
2011-02-24 10:20:00,63.44,63.45,63.4,63.42,1500.0,54.6087,54.6173,54.5743,54.5915,1500.0
2011-02-24 10:30:00,63.42,63.42,63.29,63.29,6000.0,54.5915,54.5915,54.4796,54.4796,6000.0
2011-02-24 10:40:00,63.28,63.29,63.2,63.22,1800.0,54.471,54.4796,54.4021,54.4194,1800.0
2011-02-24 10:50:00,63.33,63.33,63.25,63.26,2400.0,54.514,54.514,54.4452,54.4538,2400.0
2011-02-24 11:00:00,63.24,63.29,63.17,63.24,14100.0,54.4366,54.4796,54.3763,54.4366,14100.0
2011-02-24 11:10:00,63.24,63.26,63.11,63.18,3900.0,54.4366,54.4538,54.3247,54.3849,3900.0
2011-02-24 11:20:00,63.17,63.31,63.14,63.3,13800.0,54.3763,54.4968,54.3505,54.4882,13800.0
2011-02-24 11:30:00,63.29,63.29,63.17,63.19,5000.0,54.4796,54.4796,54.3763,54.3935,5000.0
2011-02-24 11:40:00,63.19,63.22,62.98,63.02,17700.0,54.3935,54.4194,54.2128,54.2472,17700.0
2011-02-24 11:50:00,63.05,63.13,63.03,63.11,6700.0,54.273,54.3419,54.2558,54.3247,6700.0
2011-02-24 12:00:00,63.11,63.13,62.91,62.94,30900.0,54.3247,54.3419,54.1525,54.1783,30900.0
2011-02-24 12:10:00,62.95,63.07,62.95,63.07,3600.0,54.1869,54.2902,54.1869,54.2902,3600.0
2011-02-24 12:20:00,63.08,63.08,62.94,62.94,5300.0,54.2988,54.2988,54.1783,54.1783,5300.0
2011-02-24 12:30:00,62.93,62.97,62.92,62.97,5600.0,54.1697,54.2042,54.1611,54.2042,5600.0
2011-02-24 12:40:00,63.01,63.01,62.86,62.94,8900.0,54.2386,54.2386,54.1095,54.1783,8900.0
2011-02-24 12:50:00,62.94,63.07,62.93,63.06,6500.0,54.1783,54.2902,54.1697,54.2816,6500.0
2011-02-24 13:00:00,63.03,63.1,63.0,63.01,22300.0,54.2558,54.3161,54.23,54.2386,22300.0
2011-02-24 13:10:00,62.98,63.09,62.96,63.05,5300.0,54.2128,54.3075,54.1955,54.273,5300.0
2011-02-24 13:20:00,63.03,63.03,62.88,62.9,17000.0,54.2558,54.2558,54.1267,54.1439,17000.0
2011-02-24 13:30:00,62.97,62.98,62.95,62.95,1400.0,54.2042,54.2128,54.1869,54.1869,1400.0
2011-02-24 13:40:00,62.97,62.98,62.74,62.74,11000.0,54.2042,54.2128,54.0062,54.0062,11000.0
2011-02-24 13:50:00,62.75,62.75,62.6,62.69,24700.0,54.0148,54.0148,53.8857,53.9631,24700.0
2011-02-24 14:00:00,62.68,62.83,62.68,62.83,7900.0,53.9545,54.0836,53.9545,54.0836,7900.0
2011-02-24 14:10:00,62.84,63.03,62.83,63.01,18700.0,54.0923,54.2558,54.0836,54.2386,18700.0
2011-02-24 14:20:00,63.0,63.12,62.95,63.05,11900.0,54.23,54.3333,54.1869,54.273,11900.0
2011-02-24 14:30:00,63.05,63.18,63.02,63.17,4100.0,54.273,54.3849,54.2472,54.3763,4100.0
2011-02-24 14:40:00,63.15,63.15,63.03,63.11,9800.0,54.3591,54.3591,54.2558,54.3247,9800.0
2011-02-24 14:50:00,63.07,63.16,63.02,63.16,18900.0,54.2902,54.3677,54.2472,54.3677,18900.0
2011-02-24 15:00:00,63.15,63.21,63.07,63.21,7100.0,54.3591,54.4107,54.2902,54.4107,7100.0
2011-02-24 15:10:00,63.23,63.31,63.17,63.26,38200.0,54.428,54.4968,54.3763,54.4538,38200.0
2011-02-24 15:20:00,63.27,63.38,63.26,63.35,25400.0,54.4624,54.5571,54.4538,54.5313,25400.0
2011-02-24 15:30:00,63.36,63.44,63.31,63.32,18700.0,54.5399,54.6087,54.4968,54.5054,18700.0
2011-02-24 15:40:00,63.32,63.37,63.28,63.3,45600.0,54.5054,54.5485,54.471,54.4882,45600.0
2011-02-24 15:50:00,63.29,63.3,63.21,63.23,27600.0,54.4796,54.4882,54.4107,54.428,27600.0
2011-02-25 09:30:00,63.61,63.79,63.59,63.73,37900.0,54.7551,54.91,54.7378,54.8584,37900.0
2011-02-25 09:40:00,63.71,63.74,63.66,63.72,2200.0,54.8411,54.867,54.7981,54.8497,2200.0
2011-02-25 09:50:00,63.71,63.8,63.69,63.79,3500.0,54.8411,54.9186,54.8239,54.91,3500.0
2011-02-25 10:00:00,63.8,63.93,63.8,63.92,5200.0,54.9186,55.0305,54.9186,55.0219,5200.0
2011-02-25 10:10:00,63.92,63.92,63.86,63.86,4700.0,55.0219,55.0219,54.9703,54.9703,4700.0
2011-02-25 10:20:00,63.85,63.91,63.84,63.91,21700.0,54.9617,55.0133,54.953,55.0133,21700.0
2011-02-25 10:30:00,63.87,63.91,63.84,63.91,1700.0,54.9789,55.0133,54.953,55.0133,1700.0
2011-02-25 10:40:00,63.91,63.99,63.9,63.99,43600.0,55.0133,55.0822,55.0047,55.0822,43600.0
2011-02-25 10:50:00,63.99,63.99,63.95,63.97,2700.0,55.0822,55.0822,55.0477,55.0649,2700.0
2011-02-25 11:00:00,63.98,63.98,63.93,63.93,2600.0,55.0736,55.0736,55.0305,55.0305,2600.0
2011-02-25 11:10:00,63.93,64.0,63.93,63.99,1200.0,55.0305,55.0908,55.0305,55.0822,1200.0
2011-02-25 11:20:00,63.97,63.98,63.84,63.84,7500.0,55.0649,55.0736,54.953,54.953,7500.0
2011-02-25 11:30:00,63.84,63.88,63.84,63.85,5200.0,54.953,54.9875,54.953,54.9617,5200.0
2011-02-25 11:40:00,63.85,63.85,63.73,63.75,4300.0,54.9617,54.9617,54.8584,54.8756,4300.0
2011-02-25 11:50:00,63.76,63.81,63.75,63.81,2600.0,54.8842,54.9272,54.8756,54.9272,2600.0
2011-02-25 12:00:00,63.8,63.87,63.8,63.85,2700.0,54.9186,54.9789,54.9186,54.9617,2700.0
2011-02-25 12:10:00,63.86,63.89,63.85,63.89,8100.0,54.9703,54.9961,54.9617,54.9961,8100.0
2011-02-25 12:20:00,63.89,63.96,63.88,63.96,2600.0,54.9961,55.0563,54.9875,55.0563,2600.0
2011-02-25 12:30:00,63.93,63.96,63.93,63.96,400.0,55.0305,55.0563,55.0305,55.0563,400.0
2011-02-25 12:40:00,63.95,63.97,63.92,63.97,4200.0,55.0477,55.0649,55.0219,55.0649,4200.0
2011-02-25 12:50:00,63.95,63.96,63.93,63.95,1400.0,55.0477,55.0563,55.0305,55.0477,1400.0
2011-02-25 13:00:00,63.94,63.99,63.94,63.99,4000.0,55.0391,55.0822,55.0391,55.0822,4000.0
2011-02-25 13:10:00,63.99,64.05,63.99,64.04,2600.0,55.0822,55.1338,55.0822,55.1252,2600.0
2011-02-25 13:20:00,64.05,64.07,64.03,64.06,8900.0,55.1338,55.151,55.1166,55.1424,8900.0
2011-02-25 13:30:00,64.06,64.06,63.99,64.03,10700.0,55.1424,55.1424,55.0822,55.1166,10700.0
2011-02-25 13:40:00,64.03,64.07,64.03,64.04,6100.0,55.1166,55.151,55.1166,55.1252,6100.0
2011-02-25 13:50:00,64.04,64.06,64.01,64.01,8100.0,55.1252,55.1424,55.0994,55.0994,8100.0
2011-02-25 14:00:00,64.02,64.07,63.98,64.07,2200.0,55.108,55.151,55.0736,55.151,2200.0
2011-02-25 14:10:00,64.06,64.09,64.05,64.06,1700.0,55.1424,55.1682,55.1338,55.1424,1700.0
2011-02-25 14:20:00,64.05,64.08,64.04,64.04,5100.0,55.1338,55.1596,55.1252,55.1252,5100.0
2011-02-25 14:30:00,64.03,64.09,64.03,64.05,8900.0,55.1166,55.1682,55.1166,55.1338,8900.0
2011-02-25 14:40:00,64.02,64.07,64.02,64.05,6200.0,55.108,55.151,55.108,55.1338,6200.0
2011-02-25 14:50:00,64.07,64.09,64.03,64.08,18000.0,55.151,55.1682,55.1166,55.1596,18000.0
2011-02-25 15:00:00,64.07,64.08,64.04,64.08,8000.0,55.151,55.1596,55.1252,55.1596,8000.0
2011-02-25 15:10:00,64.08,64.1,64.07,64.08,5800.0,55.1596,55.1769,55.151,55.1596,5800.0
2011-02-25 15:20:00,64.07,64.08,64.03,64.07,15100.0,55.151,55.1596,55.1166,55.151,15100.0
2011-02-25 15:30:00,64.07,64.07,64.03,64.04,11200.0,55.151,55.151,55.1166,55.1252,11200.0
2011-02-25 15:40:00,64.04,64.08,64.01,64.08,10500.0,55.1252,55.1596,55.0994,55.1596,10500.0
2011-02-25 15:50:00,64.07,64.09,64.05,64.09,12900.0,55.151,55.1682,55.1338,55.1682,12900.0
2011-02-28 09:30:00,64.36,64.45,64.27,64.43,34800.0,55.4007,55.4781,55.3232,55.4609,34800.0
2011-02-28 09:40:00,64.43,64.45,64.34,64.35,2900.0,55.4609,55.4781,55.3834,55.392,2900.0
2011-02-28 09:50:00,64.34,64.39,64.31,64.39,4800.0,55.3834,55.4265,55.3576,55.4265,4800.0
2011-02-28 10:00:00,64.35,64.39,64.33,64.33,2000.0,55.392,55.4265,55.3748,55.3748,2000.0
2011-02-28 10:10:00,64.33,64.41,64.3,64.41,3900.0,55.3748,55.4437,55.349,55.4437,3900.0
2011-02-28 10:20:00,64.41,64.43,64.38,64.38,4000.0,55.4437,55.4609,55.4179,55.4179,4000.0
2011-02-28 10:30:00,64.37,64.42,64.36,64.36,6800.0,55.4093,55.4523,55.4007,55.4007,6800.0
2011-02-28 10:40:00,64.35,64.37,64.32,64.34,3400.0,55.392,55.4093,55.3662,55.3834,3400.0
2011-02-28 10:50:00,64.32,64.39,64.31,64.39,2400.0,55.3662,55.4265,55.3576,55.4265,2400.0
2011-02-28 11:00:00,64.39,64.4,64.35,64.38,5500.0,55.4265,55.4351,55.392,55.4179,5500.0
2011-02-28 11:10:00,64.38,64.4,64.34,64.34,5500.0,55.4179,55.4351,55.3834,55.3834,5500.0
2011-02-28 11:20:00,64.34,64.36,64.27,64.27,5500.0,55.3834,55.4007,55.3232,55.3232,5500.0
2011-02-28 11:30:00,64.25,64.25,64.2,64.21,7500.0,55.306,55.306,55.2629,55.2715,7500.0
2011-02-28 11:40:00,64.2,64.24,64.2,64.24,9800.0,55.2629,55.2974,55.2629,55.2974,9800.0
2011-02-28 11:50:00,64.25,64.28,64.25,64.26,2100.0,55.306,55.3318,55.306,55.3146,2100.0
2011-02-28 12:00:00,64.25,64.25,64.21,64.24,3000.0,55.306,55.306,55.2715,55.2974,3000.0
2011-02-28 12:10:00,64.24,64.27,64.24,64.24,2600.0,55.2974,55.3232,55.2974,55.2974,2600.0
2011-02-28 12:20:00,64.25,64.25,64.23,64.23,1100.0,55.306,55.306,55.2888,55.2888,1100.0
2011-02-28 12:30:00,64.25,64.28,64.25,64.28,1200.0,55.306,55.3318,55.306,55.3318,1200.0
2011-02-28 12:40:00,64.26,64.26,64.21,64.21,5300.0,55.3146,55.3146,55.2715,55.2715,5300.0
2011-02-28 12:50:00,64.19,64.22,64.08,64.09,20900.0,55.2543,55.2801,55.1596,55.1682,20900.0
2011-02-28 13:00:00,64.09,64.09,64.0,64.06,22000.0,55.1682,55.1682,55.0908,55.1424,22000.0
2011-02-28 13:10:00,64.06,64.1,64.05,64.05,5500.0,55.1424,55.1769,55.1338,55.1338,5500.0
2011-02-28 13:20:00,64.07,64.07,63.96,63.98,12400.0,55.151,55.151,55.0563,55.0736,12400.0
2011-02-28 13:30:00,63.98,64.03,63.98,64.03,34900.0,55.0736,55.1166,55.0736,55.1166,34900.0
2011-02-28 13:40:00,64.02,64.06,63.96,64.01,30700.0,55.108,55.1424,55.0563,55.0994,30700.0
2011-02-28 13:50:00,64.0,64.01,63.95,63.96,10900.0,55.0908,55.0994,55.0477,55.0563,10900.0
2011-02-28 14:00:00,63.94,63.97,63.93,63.95,5500.0,55.0391,55.0649,55.0305,55.0477,5500.0
2011-02-28 14:10:00,63.94,64.06,63.94,64.04,13500.0,55.0391,55.1424,55.0391,55.1252,13500.0
2011-02-28 14:20:00,64.04,64.07,64.01,64.06,8500.0,55.1252,55.151,55.0994,55.1424,8500.0
2011-02-28 14:30:00,64.08,64.11,64.07,64.1,5000.0,55.1596,55.1855,55.151,55.1769,5000.0
2011-02-28 14:40:00,64.09,64.1,64.06,64.09,8500.0,55.1682,55.1769,55.1424,55.1682,8500.0
2011-02-28 14:50:00,64.06,64.14,64.06,64.13,24300.0,55.1424,55.2113,55.1424,55.2027,24300.0
2011-02-28 15:00:00,64.13,64.13,64.04,64.05,10400.0,55.2027,55.2027,55.1252,55.1338,10400.0
2011-02-28 15:10:00,64.06,64.12,64.06,64.12,14900.0,55.1424,55.1941,55.1424,55.1941,14900.0
2011-02-28 15:20:00,64.12,64.14,64.11,64.14,7300.0,55.1941,55.2113,55.1855,55.2113,7300.0
2011-02-28 15:30:00,64.17,64.25,64.17,64.23,6500.0,55.2371,55.306,55.2371,55.2888,6500.0
2011-02-28 15:40:00,64.23,64.23,64.15,64.19,37500.0,55.2888,55.2888,55.2199,55.2543,37500.0
2011-02-28 15:50:00,64.21,64.3,64.2,64.29,17400.0,55.2715,55.349,55.2629,55.3404,17400.0
2011-03-01 09:30:00,64.52,64.56,64.39,64.42,13800.0,55.5384,55.5728,55.4265,55.4523,13800.0
2011-03-01 09:40:00,64.4,64.4,64.24,64.32,15000.0,55.4351,55.4351,55.2974,55.3662,15000.0
2011-03-01 09:50:00,64.31,64.32,64.18,64.25,18000.0,55.3576,55.3662,55.2457,55.306,18000.0
2011-03-01 10:00:00,64.28,64.32,64.1,64.13,6200.0,55.3318,55.3662,55.1769,55.2027,6200.0
2011-03-01 10:10:00,64.1,64.13,63.98,63.98,8200.0,55.1769,55.2027,55.0736,55.0736,8200.0
2011-03-01 10:20:00,64.01,64.05,63.93,63.93,2000.0,55.0994,55.1338,55.0305,55.0305,2000.0
2011-03-01 10:30:00,63.89,63.93,63.85,63.91,3900.0,54.9961,55.0305,54.9617,55.0133,3900.0
2011-03-01 10:40:00,63.97,64.02,63.95,64.0,7600.0,55.0649,55.108,55.0477,55.0908,7600.0
2011-03-01 10:50:00,64.04,64.14,64.01,64.13,4100.0,55.1252,55.2113,55.0994,55.2027,4100.0
2011-03-01 11:00:00,64.14,64.17,64.13,64.14,11100.0,55.2113,55.2371,55.2027,55.2113,11100.0
2011-03-01 11:10:00,64.13,64.18,64.1,64.12,6800.0,55.2027,55.2457,55.1769,55.1941,6800.0
2011-03-01 11:20:00,64.15,64.16,63.95,63.95,6000.0,55.2199,55.2285,55.0477,55.0477,6000.0
2011-03-01 11:30:00,63.96,63.96,63.89,63.89,6300.0,55.0563,55.0563,54.9961,54.9961,6300.0
2011-03-01 11:40:00,63.89,63.94,63.83,63.84,3900.0,54.9961,55.0391,54.9444,54.953,3900.0
2011-03-01 11:50:00,63.83,63.83,63.69,63.7,16100.0,54.9444,54.9444,54.8239,54.8325,16100.0
2011-03-01 12:00:00,63.67,63.72,63.6,63.7,24200.0,54.8067,54.8497,54.7465,54.8325,24200.0
2011-03-01 12:10:00,63.69,63.72,63.64,63.66,14000.0,54.8239,54.8497,54.7809,54.7981,14000.0
2011-03-01 12:20:00,63.67,63.69,63.54,63.57,7100.0,54.8067,54.8239,54.6948,54.7206,7100.0
2011-03-01 12:30:00,63.58,63.66,63.57,63.62,6900.0,54.7292,54.7981,54.7206,54.7637,6900.0
2011-03-01 12:40:00,63.64,63.71,63.64,63.69,5000.0,54.7809,54.8411,54.7809,54.8239,5000.0
2011-03-01 12:50:00,63.69,63.72,63.61,63.64,11400.0,54.8239,54.8497,54.7551,54.7809,11400.0
2011-03-01 13:00:00,63.64,63.64,63.52,63.6,15800.0,54.7809,54.7809,54.6776,54.7465,15800.0
2011-03-01 13:10:00,63.58,63.66,63.55,63.61,10100.0,54.7292,54.7981,54.7034,54.7551,10100.0
2011-03-01 13:20:00,63.59,63.61,63.43,63.5,12300.0,54.7378,54.7551,54.6001,54.6604,12300.0
2011-03-01 13:30:00,63.49,63.56,63.46,63.54,11000.0,54.6518,54.712,54.6259,54.6948,11000.0
2011-03-01 13:40:00,63.54,63.56,63.43,63.45,16600.0,54.6948,54.712,54.6001,54.6173,16600.0
2011-03-01 13:50:00,63.44,63.55,63.41,63.51,9500.0,54.6087,54.7034,54.5829,54.669,9500.0
2011-03-01 14:00:00,63.51,63.51,63.37,63.41,9600.0,54.669,54.669,54.5485,54.5829,9600.0
2011-03-01 14:10:00,63.4,63.44,63.3,63.4,7300.0,54.5743,54.6087,54.4882,54.5743,7300.0
2011-03-01 14:20:00,63.41,63.42,63.25,63.25,23300.0,54.5829,54.5915,54.4452,54.4452,23300.0
2011-03-01 14:30:00,63.25,63.3,63.18,63.23,30500.0,54.4452,54.4882,54.3849,54.428,30500.0
2011-03-01 14:40:00,63.25,63.29,63.23,63.27,57200.0,54.4452,54.4796,54.428,54.4624,57200.0
2011-03-01 14:50:00,63.27,63.35,63.24,63.24,62000.0,54.4624,54.5313,54.4366,54.4366,62000.0
2011-03-01 15:00:00,63.25,63.32,63.16,63.17,48800.0,54.4452,54.5054,54.3677,54.3763,48800.0
2011-03-01 15:10:00,63.17,63.34,63.16,63.34,224400.0,54.3763,54.5226,54.3677,54.5226,224400.0
2011-03-01 15:20:00,63.34,63.37,63.29,63.31,11300.0,54.5226,54.5485,54.4796,54.4968,11300.0
2011-03-01 15:30:00,63.29,63.38,63.29,63.32,38800.0,54.4796,54.5571,54.4796,54.5054,38800.0
2011-03-01 15:40:00,63.31,63.38,63.22,63.26,18200.0,54.4968,54.5571,54.4194,54.4538,18200.0
2011-03-01 15:50:00,63.27,63.29,63.21,63.21,14000.0,54.4624,54.4796,54.4107,54.4107,14000.0
2011-03-02 09:30:00,63.15,63.24,63.1,63.23,23500.0,54.3591,54.4366,54.3161,54.428,23500.0
2011-03-02 09:40:00,63.25,63.33,63.22,63.22,4500.0,54.4452,54.514,54.4194,54.4194,4500.0
2011-03-02 09:50:00,63.3,63.35,63.3,63.34,1200.0,54.4882,54.5313,54.4882,54.5226,1200.0
2011-03-02 10:00:00,63.4,63.46,63.36,63.36,7200.0,54.5743,54.6259,54.5399,54.5399,7200.0
2011-03-02 10:10:00,63.37,63.43,63.32,63.4,16500.0,54.5485,54.6001,54.5054,54.5743,16500.0
2011-03-02 10:20:00,63.4,63.4,63.36,63.39,2100.0,54.5743,54.5743,54.5399,54.5657,2100.0
2011-03-02 10:30:00,63.39,63.55,63.39,63.55,2700.0,54.5657,54.7034,54.5657,54.7034,2700.0
2011-03-02 10:40:00,63.58,63.63,63.53,63.58,11400.0,54.7292,54.7723,54.6862,54.7292,11400.0
2011-03-02 10:50:00,63.61,63.65,63.58,63.6,14800.0,54.7551,54.7895,54.7292,54.7465,14800.0
2011-03-02 11:00:00,63.6,63.7,63.6,63.64,6600.0,54.7465,54.8325,54.7465,54.7809,6600.0
2011-03-02 11:10:00,63.64,63.64,63.53,63.53,16900.0,54.7809,54.7809,54.6862,54.6862,16900.0
2011-03-02 11:20:00,63.54,63.57,63.46,63.46,16200.0,54.6948,54.7206,54.6259,54.6259,16200.0
2011-03-02 11:30:00,63.43,63.5,63.41,63.41,28900.0,54.6001,54.6604,54.5829,54.5829,28900.0
2011-03-02 11:40:00,63.44,63.48,63.27,63.27,12200.0,54.6087,54.6432,54.4624,54.4624,12200.0
2011-03-02 11:50:00,63.29,63.34,63.19,63.21,9100.0,54.4796,54.5226,54.3935,54.4107,9100.0
2011-03-02 12:00:00,63.17,63.26,63.11,63.26,13800.0,54.3763,54.4538,54.3247,54.4538,13800.0
2011-03-02 12:10:00,63.26,63.31,63.21,63.22,26000.0,54.4538,54.4968,54.4107,54.4194,26000.0
2011-03-02 12:20:00,63.27,63.38,63.27,63.36,14100.0,54.4624,54.5571,54.4624,54.5399,14100.0
2011-03-02 12:30:00,63.35,63.47,63.35,63.47,16600.0,54.5313,54.6346,54.5313,54.6346,16600.0
2011-03-02 12:40:00,63.48,63.49,63.44,63.47,10700.0,54.6432,54.6518,54.6087,54.6346,10700.0
2011-03-02 12:50:00,63.48,63.49,63.42,63.42,23600.0,54.6432,54.6518,54.5915,54.5915,23600.0
2011-03-02 13:00:00,63.43,63.54,63.42,63.43,26100.0,54.6001,54.6948,54.5915,54.6001,26100.0
2011-03-02 13:10:00,63.44,63.44,63.36,63.38,27000.0,54.6087,54.6087,54.5399,54.5571,27000.0
2011-03-02 13:20:00,63.41,63.47,63.4,63.42,21400.0,54.5829,54.6346,54.5743,54.5915,21400.0
2011-03-02 13:30:00,63.43,63.46,63.37,63.41,10100.0,54.6001,54.6259,54.5485,54.5829,10100.0
2011-03-02 13:40:00,63.39,63.39,63.29,63.31,15300.0,54.5657,54.5657,54.4796,54.4968,15300.0
2011-03-02 13:50:00,63.38,63.4,63.3,63.35,3600.0,54.5571,54.5743,54.4882,54.5313,3600.0
2011-03-02 14:00:00,63.34,63.4,63.25,63.39,11400.0,54.5226,54.5743,54.4452,54.5657,11400.0
2011-03-02 14:10:00,63.38,63.5,63.38,63.4,33400.0,54.5571,54.6604,54.5571,54.5743,33400.0
2011-03-02 14:20:00,63.42,63.47,63.36,63.37,23700.0,54.5915,54.6346,54.5399,54.5485,23700.0
2011-03-02 14:30:00,63.36,63.53,63.36,63.47,30600.0,54.5399,54.6862,54.5399,54.6346,30600.0
2011-03-02 14:40:00,63.48,63.59,63.47,63.54,33600.0,54.6432,54.7378,54.6346,54.6948,33600.0
2011-03-02 14:50:00,63.54,63.58,63.51,63.54,10900.0,54.6948,54.7292,54.669,54.6948,10900.0
2011-03-02 15:00:00,63.54,63.65,63.54,63.64,18200.0,54.6948,54.7895,54.6948,54.7809,18200.0
2011-03-02 15:10:00,63.63,63.63,63.55,63.55,22000.0,54.7723,54.7723,54.7034,54.7034,22000.0
2011-03-02 15:20:00,63.57,63.59,63.51,63.51,30300.0,54.7206,54.7378,54.669,54.669,30300.0
2011-03-02 15:30:00,63.52,63.52,63.46,63.49,10400.0,54.6776,54.6776,54.6259,54.6518,10400.0
2011-03-02 15:40:00,63.5,63.5,63.44,63.46,436000.0,54.6604,54.6604,54.6087,54.6259,436000.0
2011-03-02 15:50:00,63.46,63.46,63.33,63.4,32600.0,54.6259,54.6259,54.514,54.5743,32600.0
2011-03-03 09:30:00,63.92,64.19,63.92,64.07,56900.0,55.0219,55.2543,55.0219,55.151,56900.0
2011-03-03 09:40:00,64.08,64.26,64.08,64.23,5300.0,55.1596,55.3146,55.1596,55.2888,5300.0
2011-03-03 09:50:00,64.22,64.22,64.17,64.22,1600.0,55.2801,55.2801,55.2371,55.2801,1600.0
2011-03-03 10:00:00,64.22,64.26,64.13,64.15,3000.0,55.2801,55.3146,55.2027,55.2199,3000.0
2011-03-03 10:10:00,64.2,64.24,64.18,64.18,10100.0,55.2629,55.2974,55.2457,55.2457,10100.0
2011-03-03 10:20:00,64.18,64.19,64.13,64.13,7800.0,55.2457,55.2543,55.2027,55.2027,7800.0
2011-03-03 10:30:00,64.12,64.17,64.1,64.15,5800.0,55.1941,55.2371,55.1769,55.2199,5800.0
2011-03-03 10:40:00,64.16,64.35,64.16,64.29,4600.0,55.2285,55.392,55.2285,55.3404,4600.0
2011-03-03 10:50:00,64.29,64.32,64.26,64.3,5600.0,55.3404,55.3662,55.3146,55.349,5600.0
2011-03-03 11:00:00,64.34,64.38,64.29,64.36,14900.0,55.3834,55.4179,55.3404,55.4007,14900.0
2011-03-03 11:10:00,64.38,64.38,64.31,64.36,5500.0,55.4179,55.4179,55.3576,55.4007,5500.0
2011-03-03 11:20:00,64.35,64.37,64.34,64.36,2900.0,55.392,55.4093,55.3834,55.4007,2900.0
2011-03-03 11:30:00,64.35,64.38,64.3,64.33,3700.0,55.392,55.4179,55.349,55.3748,3700.0
2011-03-03 11:40:00,64.33,64.39,64.33,64.39,2400.0,55.3748,55.4265,55.3748,55.4265,2400.0
2011-03-03 11:50:00,64.38,64.48,64.38,64.46,12900.0,55.4179,55.504,55.4179,55.4867,12900.0
2011-03-03 12:00:00,64.46,64.46,64.41,64.43,6100.0,55.4867,55.4867,55.4437,55.4609,6100.0
2011-03-03 12:10:00,64.43,64.44,64.41,64.41,4500.0,55.4609,55.4695,55.4437,55.4437,4500.0
2011-03-03 12:20:00,64.42,64.47,64.42,64.44,5800.0,55.4523,55.4953,55.4523,55.4695,5800.0
2011-03-03 12:30:00,64.45,64.46,64.43,64.46,5200.0,55.4781,55.4867,55.4609,55.4867,5200.0
2011-03-03 12:40:00,64.46,64.49,64.45,64.49,9300.0,55.4867,55.5126,55.4781,55.5126,9300.0
2011-03-03 12:50:00,64.49,64.5,64.46,64.47,6500.0,55.5126,55.5212,55.4867,55.4953,6500.0
2011-03-03 13:00:00,64.48,64.49,64.46,64.47,2900.0,55.504,55.5126,55.4867,55.4953,2900.0
2011-03-03 13:10:00,64.48,64.49,64.46,64.48,4200.0,55.504,55.5126,55.4867,55.504,4200.0
2011-03-03 13:20:00,64.47,64.51,64.44,64.44,17600.0,55.4953,55.5298,55.4695,55.4695,17600.0
2011-03-03 13:30:00,64.44,64.45,64.42,64.44,10200.0,55.4695,55.4781,55.4523,55.4695,10200.0
2011-03-03 13:40:00,64.44,64.48,64.43,64.48,11500.0,55.4695,55.504,55.4609,55.504,11500.0
2011-03-03 13:50:00,64.47,64.47,64.42,64.44,23800.0,55.4953,55.4953,55.4523,55.4695,23800.0
2011-03-03 14:00:00,64.44,64.5,64.44,64.48,3500.0,55.4695,55.5212,55.4695,55.504,3500.0
2011-03-03 14:10:00,64.48,64.57,64.48,64.55,13800.0,55.504,55.5814,55.504,55.5642,13800.0
2011-03-03 14:20:00,64.54,64.55,64.5,64.5,4600.0,55.5556,55.5642,55.5212,55.5212,4600.0
2011-03-03 14:30:00,64.51,64.57,64.51,64.55,8600.0,55.5298,55.5814,55.5298,55.5642,8600.0
2011-03-03 14:40:00,64.54,64.57,64.54,64.54,6600.0,55.5556,55.5814,55.5556,55.5556,6600.0
2011-03-03 14:50:00,64.54,64.61,64.54,64.61,9900.0,55.5556,55.6159,55.5556,55.6159,9900.0
2011-03-03 15:00:00,64.61,64.63,64.58,64.59,11600.0,55.6159,55.6331,55.59,55.5986,11600.0
2011-03-03 15:10:00,64.6,64.6,64.57,64.58,23700.0,55.6072,55.6072,55.5814,55.59,23700.0
2011-03-03 15:20:00,64.59,64.59,64.57,64.58,5400.0,55.5986,55.5986,55.5814,55.59,5400.0
2011-03-03 15:30:00,64.58,64.58,64.52,64.55,19700.0,55.59,55.59,55.5384,55.5642,19700.0
2011-03-03 15:40:00,64.55,64.59,64.54,64.58,30400.0,55.5642,55.5986,55.5556,55.59,30400.0
2011-03-03 15:50:00,64.56,64.61,64.52,64.56,33500.0,55.5728,55.6159,55.5384,55.5728,33500.0
2011-03-04 09:30:00,64.55,64.57,64.41,64.51,27400.0,55.5642,55.5814,55.4437,55.5298,27400.0
2011-03-04 09:40:00,64.49,64.51,64.35,64.43,10200.0,55.5126,55.5298,55.392,55.4609,10200.0
2011-03-04 09:50:00,64.39,64.45,64.34,64.43,17700.0,55.4265,55.4781,55.3834,55.4609,17700.0
2011-03-04 10:00:00,64.44,64.46,64.25,64.27,4500.0,55.4695,55.4867,55.306,55.3232,4500.0
2011-03-04 10:10:00,64.24,64.24,64.14,64.16,7700.0,55.2974,55.2974,55.2113,55.2285,7700.0
2011-03-04 10:20:00,64.12,64.15,64.04,64.15,4500.0,55.1941,55.2199,55.1252,55.2199,4500.0
2011-03-04 10:30:00,64.15,64.22,64.15,64.19,4000.0,55.2199,55.2801,55.2199,55.2543,4000.0
2011-03-04 10:40:00,64.24,64.26,64.19,64.22,7400.0,55.2974,55.3146,55.2543,55.2801,7400.0
2011-03-04 10:50:00,64.22,64.32,64.22,64.31,2900.0,55.2801,55.3662,55.2801,55.3576,2900.0
2011-03-04 11:00:00,64.31,64.31,64.2,64.22,4300.0,55.3576,55.3576,55.2629,55.2801,4300.0
2011-03-04 11:10:00,64.2,64.24,64.17,64.21,9200.0,55.2629,55.2974,55.2371,55.2715,9200.0
2011-03-04 11:20:00,64.22,64.24,64.19,64.19,10800.0,55.2801,55.2974,55.2543,55.2543,10800.0
2011-03-04 11:30:00,64.2,64.32,64.14,64.31,13600.0,55.2629,55.3662,55.2113,55.3576,13600.0
2011-03-04 11:40:00,64.33,64.33,64.25,64.26,5400.0,55.3748,55.3748,55.306,55.3146,5400.0
2011-03-04 11:50:00,64.26,64.27,64.1,64.11,4600.0,55.3146,55.3232,55.1769,55.1855,4600.0
2011-03-04 12:00:00,64.11,64.12,64.04,64.06,6900.0,55.1855,55.1941,55.1252,55.1424,6900.0
2011-03-04 12:10:00,64.05,64.05,63.9,63.9,9200.0,55.1338,55.1338,55.0047,55.0047,9200.0
2011-03-04 12:20:00,63.9,63.91,63.8,63.85,2400.0,55.0047,55.0133,54.9186,54.9617,2400.0
2011-03-04 12:30:00,63.86,63.87,63.77,63.87,5800.0,54.9703,54.9789,54.8928,54.9789,5800.0
2011-03-04 12:40:00,63.87,63.91,63.85,63.91,2400.0,54.9789,55.0133,54.9617,55.0133,2400.0
2011-03-04 12:50:00,63.9,63.9,63.83,63.85,22200.0,55.0047,55.0047,54.9444,54.9617,22200.0
2011-03-04 13:00:00,63.85,63.92,63.85,63.89,5900.0,54.9617,55.0219,54.9617,54.9961,5900.0
2011-03-04 13:10:00,63.9,63.93,63.8,63.82,7100.0,55.0047,55.0305,54.9186,54.9358,7100.0
2011-03-04 13:20:00,63.83,63.87,63.81,63.85,3800.0,54.9444,54.9789,54.9272,54.9617,3800.0
2011-03-04 13:30:00,63.87,63.96,63.86,63.96,23100.0,54.9789,55.0563,54.9703,55.0563,23100.0
2011-03-04 13:40:00,63.95,63.95,63.83,63.84,8500.0,55.0477,55.0477,54.9444,54.953,8500.0
2011-03-04 13:50:00,63.84,63.89,63.78,63.85,5100.0,54.953,54.9961,54.9014,54.9617,5100.0
2011-03-04 14:00:00,63.84,63.85,63.77,63.78,4600.0,54.953,54.9617,54.8928,54.9014,4600.0
2011-03-04 14:10:00,63.76,63.83,63.76,63.81,10400.0,54.8842,54.9444,54.8842,54.9272,10400.0
2011-03-04 14:20:00,63.8,63.88,63.8,63.84,13500.0,54.9186,54.9875,54.9186,54.953,13500.0
2011-03-04 14:30:00,63.86,63.88,63.82,63.86,11700.0,54.9703,54.9875,54.9358,54.9703,11700.0
2011-03-04 14:40:00,63.87,63.89,63.85,63.87,4000.0,54.9789,54.9961,54.9617,54.9789,4000.0
2011-03-04 14:50:00,63.87,63.94,63.86,63.94,4400.0,54.9789,55.0391,54.9703,55.0391,4400.0
2011-03-04 15:00:00,63.95,64.03,63.95,63.96,10900.0,55.0477,55.1166,55.0477,55.0563,10900.0
2011-03-04 15:10:00,63.96,64.0,63.88,63.93,23100.0,55.0563,55.0908,54.9875,55.0305,23100.0
2011-03-04 15:20:00,63.92,63.92,63.79,63.83,10300.0,55.0219,55.0219,54.91,54.9444,10300.0
2011-03-04 15:30:00,63.8,63.85,63.72,63.85,29100.0,54.9186,54.9617,54.8497,54.9617,29100.0
2011-03-04 15:40:00,63.87,64.07,63.86,64.04,31900.0,54.9789,55.151,54.9703,55.1252,31900.0
2011-03-04 15:50:00,64.04,64.18,64.03,64.15,15300.0,55.1252,55.2457,55.1166,55.2199,15300.0
2011-03-07 09:30:00,64.43,64.45,64.32,64.45,9200.0,55.4609,55.4781,55.3662,55.4781,9200.0
2011-03-07 09:40:00,64.5,64.5,64.38,64.38,4600.0,55.5212,55.5212,55.4179,55.4179,4600.0
2011-03-07 09:50:00,64.41,64.41,64.28,64.38,19100.0,55.4437,55.4437,55.3318,55.4179,19100.0
2011-03-07 10:00:00,64.38,64.42,64.23,64.26,11300.0,55.4179,55.4523,55.2888,55.3146,11300.0
2011-03-07 10:10:00,64.27,64.28,64.16,64.2,7100.0,55.3232,55.3318,55.2285,55.2629,7100.0
2011-03-07 10:20:00,64.17,64.24,64.14,64.24,3700.0,55.2371,55.2974,55.2113,55.2974,3700.0
2011-03-07 10:30:00,64.25,64.25,64.04,64.05,9200.0,55.306,55.306,55.1252,55.1338,9200.0
2011-03-07 10:40:00,63.99,63.99,63.81,63.82,3100.0,55.0822,55.0822,54.9272,54.9358,3100.0
2011-03-07 10:50:00,63.86,63.88,63.8,63.83,2200.0,54.9703,54.9875,54.9186,54.9444,2200.0
2011-03-07 11:00:00,63.78,63.78,63.6,63.66,5800.0,54.9014,54.9014,54.7465,54.7981,5800.0
2011-03-07 11:10:00,63.59,63.71,63.59,63.71,3100.0,54.7378,54.8411,54.7378,54.8411,3100.0
2011-03-07 11:20:00,63.67,63.69,63.59,63.59,4600.0,54.8067,54.8239,54.7378,54.7378,4600.0
2011-03-07 11:30:00,63.6,63.6,63.46,63.53,37700.0,54.7465,54.7465,54.6259,54.6862,37700.0
2011-03-07 11:40:00,63.56,63.56,63.38,63.38,2300.0,54.712,54.712,54.5571,54.5571,2300.0
2011-03-07 11:50:00,63.38,63.39,63.32,63.38,5000.0,54.5571,54.5657,54.5054,54.5571,5000.0
2011-03-07 12:00:00,63.37,63.48,63.34,63.48,9400.0,54.5485,54.6432,54.5226,54.6432,9400.0
2011-03-07 12:10:00,63.45,63.54,63.45,63.46,33000.0,54.6173,54.6948,54.6173,54.6259,33000.0
2011-03-07 12:20:00,63.44,63.46,63.37,63.38,13400.0,54.6087,54.6259,54.5485,54.5571,13400.0
2011-03-07 12:30:00,63.37,63.43,63.36,63.41,3800.0,54.5485,54.6001,54.5399,54.5829,3800.0
2011-03-07 12:40:00,63.42,63.42,63.34,63.34,4400.0,54.5915,54.5915,54.5226,54.5226,4400.0
2011-03-07 12:50:00,63.32,63.32,63.21,63.22,9500.0,54.5054,54.5054,54.4107,54.4194,9500.0
2011-03-07 13:00:00,63.22,63.23,63.15,63.15,3200.0,54.4194,54.428,54.3591,54.3591,3200.0
2011-03-07 13:10:00,63.14,63.25,63.1,63.25,4800.0,54.3505,54.4452,54.3161,54.4452,4800.0
2011-03-07 13:20:00,63.25,63.25,63.2,63.21,1500.0,54.4452,54.4452,54.4021,54.4107,1500.0
2011-03-07 13:30:00,63.2,63.27,63.19,63.27,9800.0,54.4021,54.4624,54.3935,54.4624,9800.0
2011-03-07 13:40:00,63.28,63.31,63.23,63.31,4200.0,54.471,54.4968,54.428,54.4968,4200.0
2011-03-07 13:50:00,63.27,63.28,63.21,63.25,3600.0,54.4624,54.471,54.4107,54.4452,3600.0
2011-03-07 14:00:00,63.26,63.32,63.25,63.26,11000.0,54.4538,54.5054,54.4452,54.4538,11000.0
2011-03-07 14:10:00,63.26,63.38,63.18,63.37,26800.0,54.4538,54.5571,54.3849,54.5485,26800.0
2011-03-07 14:20:00,63.36,63.41,63.3,63.34,6300.0,54.5399,54.5829,54.4882,54.5226,6300.0
2011-03-07 14:30:00,63.32,63.35,63.32,63.32,3400.0,54.5054,54.5313,54.5054,54.5054,3400.0
2011-03-07 14:40:00,63.32,63.39,63.29,63.34,4700.0,54.5054,54.5657,54.4796,54.5226,4700.0
2011-03-07 14:50:00,63.36,63.4,63.34,63.39,6200.0,54.5399,54.5743,54.5226,54.5657,6200.0
2011-03-07 15:00:00,63.37,63.41,63.32,63.41,20300.0,54.5485,54.5829,54.5054,54.5829,20300.0
2011-03-07 15:10:00,63.46,63.52,63.46,63.5,2200.0,54.6259,54.6776,54.6259,54.6604,2200.0
2011-03-07 15:20:00,63.49,63.6,63.44,63.56,11000.0,54.6518,54.7465,54.6087,54.712,11000.0
2011-03-07 15:30:00,63.56,63.67,63.51,63.63,14800.0,54.712,54.8067,54.669,54.7723,14800.0
2011-03-07 15:40:00,63.63,63.65,63.58,63.58,12700.0,54.7723,54.7895,54.7292,54.7292,12700.0
2011-03-07 15:50:00,63.56,63.56,63.45,63.46,18400.0,54.712,54.712,54.6173,54.6259,18400.0
2011-03-08 09:30:00,63.61,63.61,63.36,63.36,15400.0,54.7551,54.7551,54.5399,54.5399,15400.0
2011-03-08 09:40:00,63.35,63.39,63.2,63.25,5400.0,54.5313,54.5657,54.4021,54.4452,5400.0
2011-03-08 09:50:00,63.29,63.47,63.29,63.47,5400.0,54.4796,54.6346,54.4796,54.6346,5400.0
2011-03-08 10:00:00,63.52,63.65,63.52,63.57,3200.0,54.6776,54.7895,54.6776,54.7206,3200.0
2011-03-08 10:10:00,63.59,63.79,63.59,63.77,5500.0,54.7378,54.91,54.7378,54.8928,5500.0
2011-03-08 10:20:00,63.81,63.81,63.71,63.73,3300.0,54.9272,54.9272,54.8411,54.8584,3300.0
2011-03-08 10:30:00,63.75,63.84,63.74,63.78,4200.0,54.8756,54.953,54.867,54.9014,4200.0
2011-03-08 10:40:00,63.78,63.78,63.67,63.75,28800.0,54.9014,54.9014,54.8067,54.8756,28800.0
2011-03-08 10:50:00,63.72,63.81,63.72,63.77,1900.0,54.8497,54.9272,54.8497,54.8928,1900.0
2011-03-08 11:00:00,63.75,63.77,63.71,63.77,2500.0,54.8756,54.8928,54.8411,54.8928,2500.0
2011-03-08 11:10:00,63.76,63.79,63.7,63.79,6000.0,54.8842,54.91,54.8325,54.91,6000.0
2011-03-08 11:20:00,63.82,63.94,63.82,63.94,15100.0,54.9358,55.0391,54.9358,55.0391,15100.0
2011-03-08 11:30:00,63.94,63.97,63.92,63.92,4600.0,55.0391,55.0649,55.0219,55.0219,4600.0
2011-03-08 11:40:00,63.92,64.0,63.92,63.97,3500.0,55.0219,55.0908,55.0219,55.0649,3500.0
2011-03-08 11:50:00,63.97,64.08,63.97,64.08,1300.0,55.0649,55.1596,55.0649,55.1596,1300.0
2011-03-08 12:00:00,64.08,64.12,64.06,64.08,5000.0,55.1596,55.1941,55.1424,55.1596,5000.0
2011-03-08 12:10:00,64.07,64.09,64.02,64.03,8100.0,55.151,55.1682,55.108,55.1166,8100.0
2011-03-08 12:20:00,64.04,64.07,64.03,64.05,4300.0,55.1252,55.151,55.1166,55.1338,4300.0
2011-03-08 12:30:00,64.03,64.04,64.01,64.01,3300.0,55.1166,55.1252,55.0994,55.0994,3300.0
2011-03-08 12:40:00,64.01,64.04,63.97,63.97,3000.0,55.0994,55.1252,55.0649,55.0649,3000.0
2011-03-08 12:50:00,63.97,64.0,63.97,63.98,400.0,55.0649,55.0908,55.0649,55.0736,400.0
2011-03-08 13:00:00,63.98,64.02,63.98,64.0,4000.0,55.0736,55.108,55.0736,55.0908,4000.0
2011-03-08 13:10:00,64.0,64.01,63.97,63.99,17800.0,55.0908,55.0994,55.0649,55.0822,17800.0
2011-03-08 13:20:00,63.98,64.02,63.97,64.0,27600.0,55.0736,55.108,55.0649,55.0908,27600.0
2011-03-08 13:30:00,64.0,64.04,63.98,64.03,6100.0,55.0908,55.1252,55.0736,55.1166,6100.0
2011-03-08 13:40:00,64.04,64.05,63.99,64.0,11800.0,55.1252,55.1338,55.0822,55.0908,11800.0
2011-03-08 13:50:00,64.04,64.04,64.01,64.03,3600.0,55.1252,55.1252,55.0994,55.1166,3600.0
2011-03-08 14:00:00,64.02,64.03,63.89,63.92,6800.0,55.108,55.1166,54.9961,55.0219,6800.0
2011-03-08 14:10:00,63.85,63.9,63.83,63.9,3600.0,54.9617,55.0047,54.9444,55.0047,3600.0
2011-03-08 14:20:00,63.92,63.92,63.88,63.9,3800.0,55.0219,55.0219,54.9875,55.0047,3800.0
2011-03-08 14:30:00,63.9,63.9,63.81,63.89,12600.0,55.0047,55.0047,54.9272,54.9961,12600.0
2011-03-08 14:40:00,63.91,64.03,63.91,64.03,8400.0,55.0133,55.1166,55.0133,55.1166,8400.0
2011-03-08 14:50:00,64.01,64.05,64.0,64.02,4000.0,55.0994,55.1338,55.0908,55.108,4000.0
2011-03-08 15:00:00,64.03,64.03,63.96,64.03,5000.0,55.1166,55.1166,55.0563,55.1166,5000.0
2011-03-08 15:10:00,64.04,64.1,64.01,64.09,13800.0,55.1252,55.1769,55.0994,55.1682,13800.0
2011-03-08 15:20:00,64.07,64.09,64.0,64.06,18200.0,55.151,55.1682,55.0908,55.1424,18200.0
2011-03-08 15:30:00,64.05,64.07,64.0,64.07,5300.0,55.1338,55.151,55.0908,55.151,5300.0
2011-03-08 15:40:00,64.07,64.09,64.01,64.03,14800.0,55.151,55.1682,55.0994,55.1166,14800.0
2011-03-08 15:50:00,64.03,64.03,63.93,63.93,19900.0,55.1166,55.1166,55.0305,55.0305,19900.0
2011-03-09 09:30:00,63.87,63.87,63.53,63.53,16400.0,54.9789,54.9789,54.6862,54.6862,16400.0
2011-03-09 09:40:00,63.54,63.68,63.46,63.62,6500.0,54.6948,54.8153,54.6259,54.7637,6500.0
2011-03-09 09:50:00,63.61,63.72,63.61,63.63,3700.0,54.7551,54.8497,54.7551,54.7723,3700.0
2011-03-09 10:00:00,63.63,63.71,63.58,63.67,7200.0,54.7723,54.8411,54.7292,54.8067,7200.0
2011-03-09 10:10:00,63.7,63.77,63.65,63.77,4400.0,54.8325,54.8928,54.7895,54.8928,4400.0
2011-03-09 10:20:00,63.81,63.93,63.81,63.92,1300.0,54.9272,55.0305,54.9272,55.0219,1300.0
2011-03-09 10:30:00,63.86,63.92,63.82,63.84,2000.0,54.9703,55.0219,54.9358,54.953,2000.0
2011-03-09 10:40:00,63.79,63.83,63.73,63.73,1200.0,54.91,54.9444,54.8584,54.8584,1200.0
2011-03-09 10:50:00,63.76,63.76,63.49,63.54,6700.0,54.8842,54.8842,54.6518,54.6948,6700.0
2011-03-09 11:00:00,63.51,63.6,63.48,63.58,10300.0,54.669,54.7465,54.6432,54.7292,10300.0
2011-03-09 11:10:00,63.58,63.66,63.58,63.61,3100.0,54.7292,54.7981,54.7292,54.7551,3100.0
2011-03-09 11:20:00,63.66,63.68,63.62,63.62,4000.0,54.7981,54.8153,54.7637,54.7637,4000.0
2011-03-09 11:30:00,63.63,63.63,63.51,63.63,2500.0,54.7723,54.7723,54.669,54.7723,2500.0
2011-03-09 11:40:00,63.7,63.75,63.68,63.71,4300.0,54.8325,54.8756,54.8153,54.8411,4300.0
2011-03-09 11:50:00,63.7,63.84,63.68,63.82,4200.0,54.8325,54.953,54.8153,54.9358,4200.0
2011-03-09 12:00:00,63.82,63.98,63.81,63.89,13900.0,54.9358,55.0736,54.9272,54.9961,13900.0
2011-03-09 12:10:00,63.89,63.89,63.85,63.87,4700.0,54.9961,54.9961,54.9617,54.9789,4700.0
2011-03-09 12:20:00,63.89,63.9,63.74,63.76,10400.0,54.9961,55.0047,54.867,54.8842,10400.0
2011-03-09 12:30:00,63.76,63.82,63.75,63.81,6200.0,54.8842,54.9358,54.8756,54.9272,6200.0
2011-03-09 12:40:00,63.81,63.86,63.72,63.84,3800.0,54.9272,54.9703,54.8497,54.953,3800.0
2011-03-09 12:50:00,63.89,63.91,63.78,63.79,5300.0,54.9961,55.0133,54.9014,54.91,5300.0
2011-03-09 13:00:00,63.81,63.82,63.7,63.72,8800.0,54.9272,54.9358,54.8325,54.8497,8800.0
2011-03-09 13:10:00,63.75,63.8,63.73,63.8,8600.0,54.8756,54.9186,54.8584,54.9186,8600.0
2011-03-09 13:20:00,63.78,63.84,63.77,63.82,21300.0,54.9014,54.953,54.8928,54.9358,21300.0
2011-03-09 13:30:00,63.8,63.81,63.77,63.77,14900.0,54.9186,54.9272,54.8928,54.8928,14900.0
2011-03-09 13:40:00,63.72,63.75,63.69,63.72,6800.0,54.8497,54.8756,54.8239,54.8497,6800.0
2011-03-09 13:50:00,63.71,63.73,63.65,63.71,6200.0,54.8411,54.8584,54.7895,54.8411,6200.0
2011-03-09 14:00:00,63.7,63.8,63.7,63.75,6600.0,54.8325,54.9186,54.8325,54.8756,6600.0
2011-03-09 14:10:00,63.77,63.86,63.74,63.86,5500.0,54.8928,54.9703,54.867,54.9703,5500.0
2011-03-09 14:20:00,63.81,63.82,63.77,63.77,2900.0,54.9272,54.9358,54.8928,54.8928,2900.0
2011-03-09 14:30:00,63.76,63.76,63.63,63.66,2700.0,54.8842,54.8842,54.7723,54.7981,2700.0
2011-03-09 14:40:00,63.67,63.73,63.66,63.7,3100.0,54.8067,54.8584,54.7981,54.8325,3100.0
2011-03-09 14:50:00,63.73,63.82,63.73,63.81,2200.0,54.8584,54.9358,54.8584,54.9272,2200.0
2011-03-09 15:00:00,63.79,63.84,63.77,63.81,17500.0,54.91,54.953,54.8928,54.9272,17500.0
2011-03-09 15:10:00,63.84,63.86,63.78,63.81,9500.0,54.953,54.9703,54.9014,54.9272,9500.0
2011-03-09 15:20:00,63.8,63.81,63.75,63.78,13100.0,54.9186,54.9272,54.8756,54.9014,13100.0
2011-03-09 15:30:00,63.77,63.79,63.67,63.69,9900.0,54.8928,54.91,54.8067,54.8239,9900.0
2011-03-09 15:40:00,63.72,63.77,63.67,63.75,13900.0,54.8497,54.8928,54.8067,54.8756,13900.0
2011-03-09 15:50:00,63.77,63.8,63.73,63.75,13300.0,54.8928,54.9186,54.8584,54.8756,13300.0
2011-03-10 09:30:00,63.15,63.15,62.72,62.75,23100.0,54.3591,54.3591,53.989,54.0148,23100.0
2011-03-10 09:40:00,62.79,62.87,62.62,62.85,5900.0,54.0492,54.1181,53.9029,54.1009,5900.0
2011-03-10 09:50:00,62.86,62.87,62.77,62.8,3200.0,54.1095,54.1181,54.032,54.0578,3200.0
2011-03-10 10:00:00,62.78,62.78,62.56,62.62,13400.0,54.0406,54.0406,53.8512,53.9029,13400.0
2011-03-10 10:10:00,62.61,62.73,62.59,62.72,7100.0,53.8943,53.9976,53.8771,53.989,7100.0
2011-03-10 10:20:00,62.73,62.82,62.72,62.73,8600.0,53.9976,54.075,53.989,53.9976,8600.0
2011-03-10 10:30:00,62.72,62.74,62.6,62.62,9100.0,53.989,54.0062,53.8857,53.9029,9100.0
2011-03-10 10:40:00,62.65,62.8,62.65,62.75,6700.0,53.9287,54.0578,53.9287,54.0148,6700.0
2011-03-10 10:50:00,62.73,62.86,62.73,62.84,6500.0,53.9976,54.1095,53.9976,54.0923,6500.0
2011-03-10 11:00:00,62.85,62.86,62.82,62.83,16500.0,54.1009,54.1095,54.075,54.0836,16500.0
2011-03-10 11:10:00,62.81,62.87,62.77,62.86,3900.0,54.0664,54.1181,54.032,54.1095,3900.0
2011-03-10 11:20:00,62.9,62.91,62.86,62.87,11700.0,54.1439,54.1525,54.1095,54.1181,11700.0
2011-03-10 11:30:00,62.85,62.97,62.84,62.96,5800.0,54.1009,54.2042,54.0923,54.1955,5800.0
2011-03-10 11:40:00,62.96,62.96,62.92,62.93,6400.0,54.1955,54.1955,54.1611,54.1697,6400.0
2011-03-10 11:50:00,62.93,63.02,62.9,63.02,3900.0,54.1697,54.2472,54.1439,54.2472,3900.0
2011-03-10 12:00:00,63.01,63.05,62.91,62.91,4500.0,54.2386,54.273,54.1525,54.1525,4500.0
2011-03-10 12:10:00,62.93,62.96,62.91,62.92,8000.0,54.1697,54.1955,54.1525,54.1611,8000.0
2011-03-10 12:20:00,62.9,62.99,62.85,62.88,6800.0,54.1439,54.2214,54.1009,54.1267,6800.0
2011-03-10 12:30:00,62.89,62.93,62.83,62.93,10300.0,54.1353,54.1697,54.0836,54.1697,10300.0
2011-03-10 12:40:00,62.9,62.95,62.87,62.9,7800.0,54.1439,54.1869,54.1181,54.1439,7800.0
2011-03-10 12:50:00,62.9,63.07,62.9,63.07,3800.0,54.1439,54.2902,54.1439,54.2902,3800.0
2011-03-10 13:00:00,63.08,63.14,63.05,63.07,7500.0,54.2988,54.3505,54.273,54.2902,7500.0
2011-03-10 13:10:00,63.06,63.18,63.06,63.16,6700.0,54.2816,54.3849,54.2816,54.3677,6700.0
2011-03-10 13:20:00,63.14,63.14,62.9,62.91,10900.0,54.3505,54.3505,54.1439,54.1525,10900.0
2011-03-10 13:30:00,62.87,62.87,62.62,62.62,10900.0,54.1181,54.1181,53.9029,53.9029,10900.0
2011-03-10 13:40:00,62.7,62.79,62.7,62.79,13600.0,53.9717,54.0492,53.9717,54.0492,13600.0
2011-03-10 13:50:00,62.81,62.84,62.75,62.8,4800.0,54.0664,54.0923,54.0148,54.0578,4800.0
2011-03-10 14:00:00,62.8,62.91,62.78,62.9,6100.0,54.0578,54.1525,54.0406,54.1439,6100.0
2011-03-10 14:10:00,62.9,62.91,62.82,62.85,11300.0,54.1439,54.1525,54.075,54.1009,11300.0
2011-03-10 14:20:00,62.87,62.89,62.81,62.81,6800.0,54.1181,54.1353,54.0664,54.0664,6800.0
2011-03-10 14:30:00,62.79,62.97,62.79,62.94,8600.0,54.0492,54.2042,54.0492,54.1783,8600.0
2011-03-10 14:40:00,62.97,62.97,62.89,62.89,7400.0,54.2042,54.2042,54.1353,54.1353,7400.0
2011-03-10 14:50:00,62.91,62.91,62.84,62.87,9800.0,54.1525,54.1525,54.0923,54.1181,9800.0
2011-03-10 15:00:00,62.9,62.9,62.74,62.76,5300.0,54.1439,54.1439,54.0062,54.0234,5300.0
2011-03-10 15:10:00,62.74,62.74,62.59,62.61,41900.0,54.0062,54.0062,53.8771,53.8943,41900.0
2011-03-10 15:20:00,62.62,62.71,62.6,62.63,20800.0,53.9029,53.9803,53.8857,53.9115,20800.0
2011-03-10 15:30:00,62.63,62.7,62.57,62.7,24500.0,53.9115,53.9717,53.8598,53.9717,24500.0
2011-03-10 15:40:00,62.71,62.83,62.7,62.73,16000.0,53.9803,54.0836,53.9717,53.9976,16000.0
2011-03-10 15:50:00,62.71,62.73,62.63,62.65,19100.0,53.9803,53.9976,53.9115,53.9287,19100.0
2011-03-11 09:30:00,62.37,62.75,62.35,62.75,20400.0,53.6877,54.0148,53.6705,54.0148,20400.0
2011-03-11 09:40:00,62.81,62.81,62.68,62.69,3400.0,54.0664,54.0664,53.9545,53.9631,3400.0
2011-03-11 09:50:00,62.65,62.69,62.52,62.64,17700.0,53.9287,53.9631,53.8168,53.9201,17700.0
2011-03-11 10:00:00,62.61,62.63,62.44,62.44,13400.0,53.8943,53.9115,53.7479,53.7479,13400.0
2011-03-11 10:10:00,62.51,62.67,62.45,62.67,3900.0,53.8082,53.9459,53.7565,53.9459,3900.0
2011-03-11 10:20:00,62.67,62.72,62.61,62.61,30000.0,53.9459,53.989,53.8943,53.8943,30000.0
2011-03-11 10:30:00,62.6,62.64,62.5,62.6,22600.0,53.8857,53.9201,53.7996,53.8857,22600.0
2011-03-11 10:40:00,62.59,62.62,62.52,62.59,17200.0,53.8771,53.9029,53.8168,53.8771,17200.0
2011-03-11 10:50:00,62.61,62.66,62.53,62.66,10400.0,53.8943,53.9373,53.8254,53.9373,10400.0
2011-03-11 11:00:00,62.66,62.68,62.58,62.58,24900.0,53.9373,53.9545,53.8684,53.8684,24900.0
2011-03-11 11:10:00,62.6,62.63,62.59,62.6,5600.0,53.8857,53.9115,53.8771,53.8857,5600.0
2011-03-11 11:20:00,62.63,62.73,62.63,62.71,11700.0,53.9115,53.9976,53.9115,53.9803,11700.0
2011-03-11 11:30:00,62.71,62.82,62.71,62.82,4800.0,53.9803,54.075,53.9803,54.075,4800.0
2011-03-11 11:40:00,62.82,62.97,62.82,62.93,8000.0,54.075,54.2042,54.075,54.1697,8000.0
2011-03-11 11:50:00,62.91,63.0,62.89,62.95,15400.0,54.1525,54.23,54.1353,54.1869,15400.0
2011-03-11 12:00:00,62.94,63.01,62.94,62.99,7900.0,54.1783,54.2386,54.1783,54.2214,7900.0
2011-03-11 12:10:00,63.0,63.0,62.91,63.0,8500.0,54.23,54.23,54.1525,54.23,8500.0
2011-03-11 12:20:00,63.0,63.08,63.0,63.02,7300.0,54.23,54.2988,54.23,54.2472,7300.0
2011-03-11 12:30:00,63.03,63.04,63.0,63.02,2900.0,54.2558,54.2644,54.23,54.2472,2900.0
2011-03-11 12:40:00,62.99,63.03,62.98,63.0,9500.0,54.2214,54.2558,54.2128,54.23,9500.0
2011-03-11 12:50:00,63.0,63.04,63.0,63.04,2600.0,54.23,54.2644,54.23,54.2644,2600.0
2011-03-11 13:00:00,63.02,63.02,63.0,63.0,1700.0,54.2472,54.2472,54.23,54.23,1700.0
2011-03-11 13:10:00,63.0,63.0,62.84,62.88,10400.0,54.23,54.23,54.0923,54.1267,10400.0
2011-03-11 13:20:00,62.88,62.94,62.86,62.9,11300.0,54.1267,54.1783,54.1095,54.1439,11300.0
2011-03-11 13:30:00,62.92,62.95,62.89,62.89,5200.0,54.1611,54.1869,54.1353,54.1353,5200.0
2011-03-11 13:40:00,62.88,62.98,62.88,62.98,4200.0,54.1267,54.2128,54.1267,54.2128,4200.0
2011-03-11 13:50:00,62.99,62.99,62.9,62.91,1800.0,54.2214,54.2214,54.1439,54.1525,1800.0
2011-03-11 14:00:00,62.91,62.95,62.89,62.95,1800.0,54.1525,54.1869,54.1353,54.1869,1800.0
2011-03-11 14:10:00,62.91,63.02,62.91,63.02,3900.0,54.1525,54.2472,54.1525,54.2472,3900.0
2011-03-11 14:20:00,63.02,63.07,63.02,63.05,3200.0,54.2472,54.2902,54.2472,54.273,3200.0
2011-03-11 14:30:00,63.05,63.11,63.05,63.05,5500.0,54.273,54.3247,54.273,54.273,5500.0
2011-03-11 14:40:00,63.07,63.11,63.06,63.08,53100.0,54.2902,54.3247,54.2816,54.2988,53100.0
2011-03-11 14:50:00,63.08,63.11,63.07,63.09,14700.0,54.2988,54.3247,54.2902,54.3075,14700.0
2011-03-11 15:00:00,63.1,63.2,63.08,63.17,15600.0,54.3161,54.4021,54.2988,54.3763,15600.0
2011-03-11 15:10:00,63.17,63.2,63.14,63.19,7800.0,54.3763,54.4021,54.3505,54.3935,7800.0
2011-03-11 15:20:00,63.21,63.28,63.21,63.28,8400.0,54.4107,54.471,54.4107,54.471,8400.0
2011-03-11 15:30:00,63.26,63.29,63.1,63.17,8900.0,54.4538,54.4796,54.3161,54.3763,8900.0
2011-03-11 15:40:00,63.18,63.24,63.14,63.19,7500.0,54.3849,54.4366,54.3505,54.3935,7500.0
2011-03-11 15:50:00,63.18,63.21,63.08,63.08,13400.0,54.3849,54.4107,54.2988,54.2988,13400.0
2011-03-14 09:30:00,62.78,62.92,62.66,62.88,54700.0,54.0406,54.1611,53.9373,54.1267,54700.0
2011-03-14 09:40:00,62.86,62.86,62.69,62.86,1900.0,54.1095,54.1095,53.9631,54.1095,1900.0
2011-03-14 09:50:00,62.84,62.94,62.81,62.94,23100.0,54.0923,54.1783,54.0664,54.1783,23100.0
2011-03-14 10:00:00,62.91,62.91,62.85,62.85,700.0,54.1525,54.1525,54.1009,54.1009,700.0
2011-03-14 10:10:00,62.78,62.84,62.74,62.74,5800.0,54.0406,54.0923,54.0062,54.0062,5800.0
2011-03-14 10:20:00,62.72,62.79,62.7,62.73,18000.0,53.989,54.0492,53.9717,53.9976,18000.0
2011-03-14 10:30:00,62.63,62.65,62.52,62.59,5800.0,53.9115,53.9287,53.8168,53.8771,5800.0
2011-03-14 10:40:00,62.6,62.7,62.59,62.7,4300.0,53.8857,53.9717,53.8771,53.9717,4300.0
2011-03-14 10:50:00,62.69,62.76,62.52,62.52,21000.0,53.9631,54.0234,53.8168,53.8168,21000.0
2011-03-14 11:00:00,62.55,62.6,62.49,62.52,6200.0,53.8426,53.8857,53.791,53.8168,6200.0
2011-03-14 11:10:00,62.49,62.49,62.3,62.33,11600.0,53.791,53.791,53.6274,53.6532,11600.0
2011-03-14 11:20:00,62.33,62.41,62.33,62.35,3200.0,53.6532,53.7221,53.6532,53.6705,3200.0
2011-03-14 11:30:00,62.3,62.35,62.27,62.35,2800.0,53.6274,53.6705,53.6016,53.6705,2800.0
2011-03-14 11:40:00,62.34,62.41,62.34,62.36,700.0,53.6619,53.7221,53.6619,53.6791,700.0
2011-03-14 11:50:00,62.34,62.35,62.3,62.32,2000.0,53.6619,53.6705,53.6274,53.6446,2000.0
2011-03-14 12:00:00,62.34,62.4,62.33,62.35,2500.0,53.6619,53.7135,53.6532,53.6705,2500.0
2011-03-14 12:10:00,62.36,62.39,62.27,62.31,1900.0,53.6791,53.7049,53.6016,53.636,1900.0
2011-03-14 12:20:00,62.33,62.38,62.31,62.31,12400.0,53.6532,53.6963,53.636,53.636,12400.0
2011-03-14 12:30:00,62.35,62.36,62.25,62.25,15100.0,53.6705,53.6791,53.5844,53.5844,15100.0
2011-03-14 12:40:00,62.25,62.32,62.24,62.3,17300.0,53.5844,53.6446,53.5758,53.6274,17300.0
2011-03-14 12:50:00,62.31,62.38,62.28,62.38,10900.0,53.636,53.6963,53.6102,53.6963,10900.0
2011-03-14 13:00:00,62.39,62.45,62.38,62.45,6400.0,53.7049,53.7565,53.6963,53.7565,6400.0
2011-03-14 13:10:00,62.48,62.5,62.46,62.46,3300.0,53.7824,53.7996,53.7652,53.7652,3300.0
2011-03-14 13:20:00,62.45,62.47,62.41,62.44,2700.0,53.7565,53.7738,53.7221,53.7479,2700.0
2011-03-14 13:30:00,62.45,62.46,62.37,62.4,11800.0,53.7565,53.7652,53.6877,53.7135,11800.0
2011-03-14 13:40:00,62.43,62.48,62.4,62.44,7200.0,53.7393,53.7824,53.7135,53.7479,7200.0
2011-03-14 13:50:00,62.45,62.55,62.45,62.48,8100.0,53.7565,53.8426,53.7565,53.7824,8100.0
2011-03-14 14:00:00,62.47,62.64,62.47,62.62,15400.0,53.7738,53.9201,53.7738,53.9029,15400.0
2011-03-14 14:10:00,62.58,62.65,62.53,62.53,14000.0,53.8684,53.9287,53.8254,53.8254,14000.0
2011-03-14 14:20:00,62.55,62.69,62.55,62.63,32100.0,53.8426,53.9631,53.8426,53.9115,32100.0
2011-03-14 14:30:00,62.65,62.65,62.5,62.51,25300.0,53.9287,53.9287,53.7996,53.8082,25300.0
2011-03-14 14:40:00,62.51,62.56,62.48,62.55,9800.0,53.8082,53.8512,53.7824,53.8426,9800.0
2011-03-14 14:50:00,62.55,62.55,62.45,62.51,10800.0,53.8426,53.8426,53.7565,53.8082,10800.0
2011-03-14 15:00:00,62.52,62.6,62.48,62.59,10300.0,53.8168,53.8857,53.7824,53.8771,10300.0
2011-03-14 15:10:00,62.6,62.71,62.58,62.63,17800.0,53.8857,53.9803,53.8684,53.9115,17800.0
2011-03-14 15:20:00,62.6,62.67,62.58,62.63,16100.0,53.8857,53.9459,53.8684,53.9115,16100.0
2011-03-14 15:30:00,62.65,62.68,62.6,62.65,8300.0,53.9287,53.9545,53.8857,53.9287,8300.0
2011-03-14 15:40:00,62.68,62.85,62.68,62.73,12200.0,53.9545,54.1009,53.9545,53.9976,12200.0
2011-03-14 15:50:00,62.73,62.8,62.7,62.73,12500.0,53.9976,54.0578,53.9717,53.9976,12500.0
2011-03-15 09:30:00,61.07,61.22,60.94,61.21,81700.0,52.5686,52.6978,52.4567,52.6892,81700.0
2011-03-15 09:40:00,61.19,61.4,61.12,61.38,20900.0,52.6719,52.8527,52.6117,52.8355,20900.0
2011-03-15 09:50:00,61.4,61.4,61.1,61.14,12600.0,52.8527,52.8527,52.5945,52.6289,12600.0
2011-03-15 10:00:00,61.14,61.27,61.09,61.23,11900.0,52.6289,52.7408,52.5859,52.7064,11900.0
2011-03-15 10:10:00,61.23,61.33,61.19,61.29,14100.0,52.7064,52.7925,52.6719,52.758,14100.0
2011-03-15 10:20:00,61.28,61.52,61.28,61.52,8800.0,52.7494,52.956,52.7494,52.956,8800.0
2011-03-15 10:30:00,61.55,61.57,61.48,61.57,21600.0,52.9818,52.999,52.9216,52.999,21600.0
2011-03-15 10:40:00,61.56,61.65,61.56,61.57,14200.0,52.9904,53.0679,52.9904,52.999,14200.0
2011-03-15 10:50:00,61.6,61.7,61.59,61.67,4600.0,53.0249,53.1109,53.0163,53.0851,4600.0
2011-03-15 11:00:00,61.66,61.66,61.53,61.53,6500.0,53.0765,53.0765,52.9646,52.9646,6500.0
2011-03-15 11:10:00,61.55,61.63,61.53,61.62,5500.0,52.9818,53.0507,52.9646,53.0421,5500.0
2011-03-15 11:20:00,61.58,61.72,61.58,61.72,4000.0,53.0077,53.1282,53.0077,53.1282,4000.0
2011-03-15 11:30:00,61.69,61.74,61.65,61.74,9200.0,53.1023,53.1454,53.0679,53.1454,9200.0
2011-03-15 11:40:00,61.74,61.76,61.69,61.69,8400.0,53.1454,53.1626,53.1023,53.1023,8400.0
2011-03-15 11:50:00,61.69,61.74,61.63,61.74,4400.0,53.1023,53.1454,53.0507,53.1454,4400.0
2011-03-15 12:00:00,61.73,61.93,61.72,61.93,8200.0,53.1368,53.3089,53.1282,53.3089,8200.0
2011-03-15 12:10:00,61.94,61.94,61.86,61.86,4900.0,53.3175,53.3175,53.2487,53.2487,4900.0
2011-03-15 12:20:00,61.87,62.01,61.86,61.99,9600.0,53.2573,53.3778,53.2487,53.3606,9600.0
2011-03-15 12:30:00,61.97,61.97,61.84,61.85,13200.0,53.3434,53.3434,53.2315,53.2401,13200.0
2011-03-15 12:40:00,61.84,61.85,61.67,61.72,8300.0,53.2315,53.2401,53.0851,53.1282,8300.0
2011-03-15 12:50:00,61.73,61.81,61.73,61.79,37700.0,53.1368,53.2056,53.1368,53.1884,37700.0
2011-03-15 13:00:00,61.81,61.81,61.71,61.71,10000.0,53.2056,53.2056,53.1196,53.1196,10000.0
2011-03-15 13:10:00,61.69,61.78,61.67,61.68,5400.0,53.1023,53.1798,53.0851,53.0937,5400.0
2011-03-15 13:20:00,61.69,61.75,61.69,61.71,10100.0,53.1023,53.154,53.1023,53.1196,10100.0
2011-03-15 13:30:00,61.72,61.79,61.72,61.76,5800.0,53.1282,53.1884,53.1282,53.1626,5800.0
2011-03-15 13:40:00,61.78,61.83,61.69,61.78,16200.0,53.1798,53.2229,53.1023,53.1798,16200.0
2011-03-15 13:50:00,61.78,61.86,61.78,61.85,4900.0,53.1798,53.2487,53.1798,53.2401,4900.0
2011-03-15 14:00:00,61.85,61.87,61.84,61.85,2700.0,53.2401,53.2573,53.2315,53.2401,2700.0
2011-03-15 14:10:00,61.87,61.97,61.76,61.8,12400.0,53.2573,53.3434,53.1626,53.197,12400.0
2011-03-15 14:20:00,61.8,62.11,61.79,62.08,22000.0,53.197,53.4639,53.1884,53.438,22000.0
2011-03-15 14:30:00,62.08,62.08,61.98,62.06,13500.0,53.438,53.438,53.352,53.4208,13500.0
2011-03-15 14:40:00,62.05,62.19,62.03,62.14,15100.0,53.4122,53.5327,53.395,53.4897,15100.0
2011-03-15 14:50:00,62.15,62.15,62.04,62.04,8700.0,53.4983,53.4983,53.4036,53.4036,8700.0
2011-03-15 15:00:00,62.03,62.21,62.03,62.18,20700.0,53.395,53.55,53.395,53.5241,20700.0
2011-03-15 15:10:00,62.15,62.21,62.11,62.19,8400.0,53.4983,53.55,53.4639,53.5327,8400.0
2011-03-15 15:20:00,62.22,62.33,62.22,62.29,12800.0,53.5586,53.6532,53.5586,53.6188,12800.0
2011-03-15 15:30:00,62.28,62.29,62.16,62.26,17100.0,53.6102,53.6188,53.5069,53.593,17100.0
2011-03-15 15:40:00,62.28,62.41,62.23,62.26,23700.0,53.6102,53.7221,53.5672,53.593,23700.0
2011-03-15 15:50:00,62.25,62.28,62.08,62.08,20000.0,53.5844,53.6102,53.438,53.438,20000.0
2011-03-16 09:30:00,61.9,61.9,61.8,61.8,27600.0,53.2831,53.2831,53.197,53.197,27600.0
2011-03-16 09:40:00,61.8,61.88,61.66,61.79,9800.0,53.197,53.2659,53.0765,53.1884,9800.0
2011-03-16 09:50:00,61.8,61.95,61.77,61.88,6800.0,53.197,53.3261,53.1712,53.2659,6800.0
2011-03-16 10:00:00,61.89,62.0,61.89,61.99,6100.0,53.2745,53.3692,53.2745,53.3606,6100.0
2011-03-16 10:10:00,62.01,62.01,61.9,61.96,4800.0,53.3778,53.3778,53.2831,53.3348,4800.0
2011-03-16 10:20:00,61.96,62.04,61.91,62.02,6400.0,53.3348,53.4036,53.2917,53.3864,6400.0
2011-03-16 10:30:00,62.02,62.03,61.93,62.03,6000.0,53.3864,53.395,53.3089,53.395,6000.0
2011-03-16 10:40:00,62.04,62.11,62.04,62.07,6400.0,53.4036,53.4639,53.4036,53.4294,6400.0
2011-03-16 10:50:00,62.07,62.07,61.75,61.75,9900.0,53.4294,53.4294,53.154,53.154,9900.0
2011-03-16 11:00:00,61.65,61.65,61.12,61.61,35200.0,53.0679,53.0679,52.6117,53.0335,35200.0
2011-03-16 11:10:00,61.59,61.76,61.54,61.62,11200.0,53.0163,53.1626,52.9732,53.0421,11200.0
2011-03-16 11:20:00,61.55,61.62,61.47,61.58,6500.0,52.9818,53.0421,52.913,53.0077,6500.0
2011-03-16 11:30:00,61.59,61.66,61.51,61.57,62600.0,53.0163,53.0765,52.9474,52.999,62600.0
2011-03-16 11:40:00,61.56,61.62,61.38,61.45,11600.0,52.9904,53.0421,52.8355,52.8957,11600.0
2011-03-16 11:50:00,61.45,61.47,61.33,61.36,20600.0,52.8957,52.913,52.7925,52.8183,20600.0
2011-03-16 12:00:00,61.35,61.36,61.17,61.24,6100.0,52.8097,52.8183,52.6547,52.715,6100.0
2011-03-16 12:10:00,61.27,61.37,61.12,61.17,12400.0,52.7408,52.8269,52.6117,52.6547,12400.0
2011-03-16 12:20:00,61.15,61.42,61.15,61.36,7100.0,52.6375,52.8699,52.6375,52.8183,7100.0
2011-03-16 12:30:00,61.4,61.42,61.23,61.24,10200.0,52.8527,52.8699,52.7064,52.715,10200.0
2011-03-16 12:40:00,61.29,61.41,61.26,61.4,3400.0,52.758,52.8613,52.7322,52.8527,3400.0
2011-03-16 12:50:00,61.38,61.39,61.29,61.36,5900.0,52.8355,52.8441,52.758,52.8183,5900.0
2011-03-16 13:00:00,61.38,61.44,61.32,61.32,11000.0,52.8355,52.8871,52.7838,52.7838,11000.0
2011-03-16 13:10:00,61.28,61.29,61.21,61.28,4000.0,52.7494,52.758,52.6892,52.7494,4000.0
2011-03-16 13:20:00,61.29,61.32,61.16,61.22,5600.0,52.758,52.7838,52.6461,52.6978,5600.0
2011-03-16 13:30:00,61.19,61.19,61.08,61.1,2900.0,52.6719,52.6719,52.5773,52.5945,2900.0
2011-03-16 13:40:00,61.12,61.12,61.03,61.12,13700.0,52.6117,52.6117,52.5342,52.6117,13700.0
2011-03-16 13:50:00,61.14,61.17,61.08,61.1,14300.0,52.6289,52.6547,52.5773,52.5945,14300.0
2011-03-16 14:00:00,61.05,61.05,60.83,60.9,12400.0,52.5514,52.5514,52.3621,52.4223,12400.0
2011-03-16 14:10:00,60.87,60.9,60.47,60.47,68400.0,52.3965,52.4223,52.0522,52.0522,68400.0
2011-03-16 14:20:00,60.47,60.87,60.46,60.81,17000.0,52.0522,52.3965,52.0436,52.3448,17000.0
2011-03-16 14:30:00,60.82,61.07,60.81,61.07,9900.0,52.3534,52.5686,52.3448,52.5686,9900.0
2011-03-16 14:40:00,61.13,61.27,61.11,61.25,11500.0,52.6203,52.7408,52.6031,52.7236,11500.0
2011-03-16 14:50:00,61.32,61.38,61.25,61.29,8000.0,52.7838,52.8355,52.7236,52.758,8000.0
2011-03-16 15:00:00,61.24,61.37,61.22,61.3,36100.0,52.715,52.8269,52.6978,52.7666,36100.0
2011-03-16 15:10:00,61.32,61.42,61.22,61.31,7200.0,52.7838,52.8699,52.6978,52.7752,7200.0
2011-03-16 15:20:00,61.33,61.39,61.07,61.09,8900.0,52.7925,52.8441,52.5686,52.5859,8900.0
2011-03-16 15:30:00,61.12,61.16,61.01,61.06,15800.0,52.6117,52.6461,52.517,52.56,15800.0
2011-03-16 15:40:00,61.04,61.16,61.0,61.07,130300.0,52.5428,52.6461,52.5084,52.5686,130300.0
2011-03-16 15:50:00,61.06,61.07,60.9,60.9,157500.0,52.56,52.5686,52.4223,52.4223,157500.0
2011-03-17 09:30:00,61.78,61.88,61.68,61.8,49300.0,53.1798,53.2659,53.0937,53.197,49300.0
2011-03-17 09:40:00,61.75,61.75,61.56,61.63,61700.0,53.154,53.154,52.9904,53.0507,61700.0
2011-03-17 09:50:00,61.63,61.7,61.57,61.62,26700.0,53.0507,53.1109,52.999,53.0421,26700.0
2011-03-17 10:00:00,61.6,61.81,61.55,61.7,32900.0,53.0249,53.2056,52.9818,53.1109,32900.0
2011-03-17 10:10:00,61.69,61.86,61.64,61.85,47200.0,53.1023,53.2487,53.0593,53.2401,47200.0
2011-03-17 10:20:00,61.86,61.93,61.79,61.93,19300.0,53.2487,53.3089,53.1884,53.3089,19300.0
2011-03-17 10:30:00,61.87,61.96,61.87,61.93,6800.0,53.2573,53.3348,53.2573,53.3089,6800.0
2011-03-17 10:40:00,61.83,61.84,61.8,61.82,4400.0,53.2229,53.2315,53.197,53.2142,4400.0
2011-03-17 10:50:00,61.81,61.9,61.81,61.85,3500.0,53.2056,53.2831,53.2056,53.2401,3500.0
2011-03-17 11:00:00,61.88,61.98,61.88,61.97,4900.0,53.2659,53.352,53.2659,53.3434,4900.0
2011-03-17 11:10:00,61.95,61.95,61.81,61.84,9300.0,53.3261,53.3261,53.2056,53.2315,9300.0
2011-03-17 11:20:00,61.85,61.87,61.74,61.77,4500.0,53.2401,53.2573,53.1454,53.1712,4500.0
2011-03-17 11:30:00,61.76,61.87,61.76,61.85,10800.0,53.1626,53.2573,53.1626,53.2401,10800.0
2011-03-17 11:40:00,61.85,61.86,61.75,61.78,3600.0,53.2401,53.2487,53.154,53.1798,3600.0
2011-03-17 11:50:00,61.74,61.82,61.71,61.72,5400.0,53.1454,53.2142,53.1196,53.1282,5400.0
2011-03-17 12:00:00,61.76,61.79,61.71,61.79,3300.0,53.1626,53.1884,53.1196,53.1884,3300.0
2011-03-17 12:10:00,61.78,61.87,61.78,61.84,1200.0,53.1798,53.2573,53.1798,53.2315,1200.0
2011-03-17 12:20:00,61.85,61.86,61.82,61.83,2800.0,53.2401,53.2487,53.2142,53.2229,2800.0
2011-03-17 12:30:00,61.87,61.92,61.83,61.83,8100.0,53.2573,53.3003,53.2229,53.2229,8100.0
2011-03-17 12:40:00,61.84,61.84,61.76,61.8,4300.0,53.2315,53.2315,53.1626,53.197,4300.0
2011-03-17 12:50:00,61.8,61.84,61.79,61.83,3300.0,53.197,53.2315,53.1884,53.2229,3300.0
2011-03-17 13:00:00,61.79,61.84,61.78,61.84,2400.0,53.1884,53.2315,53.1798,53.2315,2400.0
2011-03-17 13:10:00,61.84,61.9,61.79,61.79,3400.0,53.2315,53.2831,53.1884,53.1884,3400.0
2011-03-17 13:20:00,61.79,61.82,61.58,61.58,17200.0,53.1884,53.2142,53.0077,53.0077,17200.0
2011-03-17 13:30:00,61.57,61.67,61.54,61.67,9200.0,52.999,53.0851,52.9732,53.0851,9200.0
2011-03-17 13:40:00,61.66,61.66,61.53,61.57,4600.0,53.0765,53.0765,52.9646,52.999,4600.0
2011-03-17 13:50:00,61.53,61.53,61.4,61.48,14400.0,52.9646,52.9646,52.8527,52.9216,14400.0
2011-03-17 14:00:00,61.49,61.54,61.46,61.52,5300.0,52.9302,52.9732,52.9044,52.956,5300.0
2011-03-17 14:10:00,61.49,61.49,61.39,61.45,4900.0,52.9302,52.9302,52.8441,52.8957,4900.0
2011-03-17 14:20:00,61.45,61.55,61.44,61.55,15100.0,52.8957,52.9818,52.8871,52.9818,15100.0
2011-03-17 14:30:00,61.5,61.6,61.5,61.55,6800.0,52.9388,53.0249,52.9388,52.9818,6800.0
2011-03-17 14:40:00,61.55,61.61,61.55,61.58,5500.0,52.9818,53.0335,52.9818,53.0077,5500.0
2011-03-17 14:50:00,61.57,61.68,61.57,61.63,7200.0,52.999,53.0937,52.999,53.0507,7200.0
2011-03-17 15:00:00,61.61,61.67,61.58,61.66,29900.0,53.0335,53.0851,53.0077,53.0765,29900.0
2011-03-17 15:10:00,61.67,61.67,61.56,61.59,6200.0,53.0851,53.0851,52.9904,53.0163,6200.0
2011-03-17 15:20:00,61.6,61.63,61.48,61.51,10400.0,53.0249,53.0507,52.9216,52.9474,10400.0
2011-03-17 15:30:00,61.5,61.59,61.5,61.59,12800.0,52.9388,53.0163,52.9388,53.0163,12800.0
2011-03-17 15:40:00,61.63,61.77,61.56,61.68,14600.0,53.0507,53.1712,52.9904,53.0937,14600.0
2011-03-17 15:50:00,61.66,61.67,61.55,61.56,24100.0,53.0765,53.0851,52.9818,52.9904,24100.0
2011-03-18 09:30:00,62.33,62.37,62.2,62.21,20300.0,53.6532,53.6877,53.5413,53.55,20300.0
2011-03-18 09:40:00,62.19,62.22,62.17,62.18,3200.0,53.5327,53.5586,53.5155,53.5241,3200.0
2011-03-18 09:50:00,62.14,62.19,62.09,62.11,8000.0,53.4897,53.5327,53.4467,53.4639,8000.0
2011-03-18 10:00:00,62.11,62.12,61.91,61.96,10000.0,53.4639,53.4725,53.2917,53.3348,10000.0
2011-03-18 10:10:00,61.96,61.99,61.93,61.93,600.0,53.3348,53.3606,53.3089,53.3089,600.0
2011-03-18 10:20:00,61.91,61.96,61.86,61.86,1700.0,53.2917,53.3348,53.2487,53.2487,1700.0
2011-03-18 10:30:00,61.86,61.95,61.83,61.95,7400.0,53.2487,53.3261,53.2229,53.3261,7400.0
2011-03-18 10:40:00,61.93,62.03,61.93,62.03,8100.0,53.3089,53.395,53.3089,53.395,8100.0
2011-03-18 10:50:00,62.05,62.05,62.0,62.02,700.0,53.4122,53.4122,53.3692,53.3864,700.0
2011-03-18 11:00:00,62.03,62.11,62.03,62.04,13000.0,53.395,53.4639,53.395,53.4036,13000.0
2011-03-18 11:10:00,62.05,62.05,61.98,61.98,2100.0,53.4122,53.4122,53.352,53.352,2100.0
2011-03-18 11:20:00,61.94,61.96,61.78,61.8,8300.0,53.3175,53.3348,53.1798,53.197,8300.0
2011-03-18 11:30:00,61.82,61.94,61.81,61.92,5500.0,53.2142,53.3175,53.2056,53.3003,5500.0
2011-03-18 11:40:00,61.89,61.92,61.7,61.75,9100.0,53.2745,53.3003,53.1109,53.154,9100.0
2011-03-18 11:50:00,61.76,61.84,61.75,61.8,5600.0,53.1626,53.2315,53.154,53.197,5600.0
2011-03-18 12:00:00,61.81,61.85,61.8,61.84,4900.0,53.2056,53.2401,53.197,53.2315,4900.0
2011-03-18 12:10:00,61.85,61.86,61.8,61.83,2200.0,53.2401,53.2487,53.197,53.2229,2200.0
2011-03-18 12:20:00,61.84,61.96,61.84,61.89,2800.0,53.2315,53.3348,53.2315,53.2745,2800.0
2011-03-18 12:30:00,61.92,61.92,61.85,61.86,1500.0,53.3003,53.3003,53.2401,53.2487,1500.0
2011-03-18 12:40:00,61.87,61.89,61.81,61.87,6100.0,53.2573,53.2745,53.2056,53.2573,6100.0
2011-03-18 12:50:00,61.83,61.85,61.82,61.85,2400.0,53.2229,53.2401,53.2142,53.2401,2400.0
2011-03-18 13:00:00,61.83,61.9,61.81,61.9,3000.0,53.2229,53.2831,53.2056,53.2831,3000.0
2011-03-18 13:10:00,61.92,61.94,61.9,61.94,2900.0,53.3003,53.3175,53.2831,53.3175,2900.0
2011-03-18 13:20:00,61.92,61.92,61.89,61.89,1600.0,53.3003,53.3003,53.2745,53.2745,1600.0
2011-03-18 13:30:00,61.9,61.97,61.87,61.97,1000.0,53.2831,53.3434,53.2573,53.3434,1000.0
2011-03-18 13:40:00,61.95,61.95,61.9,61.91,23800.0,53.3261,53.3261,53.2831,53.2917,23800.0
2011-03-18 13:50:00,61.93,61.93,61.86,61.89,5700.0,53.3089,53.3089,53.2487,53.2745,5700.0
2011-03-18 14:00:00,61.88,61.89,61.84,61.86,7600.0,53.2659,53.2745,53.2315,53.2487,7600.0
2011-03-18 14:10:00,61.86,61.86,61.67,61.68,13900.0,53.2487,53.2487,53.0851,53.0937,13900.0
2011-03-18 14:20:00,61.66,61.76,61.66,61.76,20600.0,53.0765,53.1626,53.0765,53.1626,20600.0
2011-03-18 14:30:00,61.76,61.85,61.71,61.82,5500.0,53.1626,53.2401,53.1196,53.2142,5500.0
2011-03-18 14:40:00,61.81,61.84,61.72,61.73,37800.0,53.2056,53.2315,53.1282,53.1368,37800.0
2011-03-18 14:50:00,61.73,61.77,61.59,61.64,27800.0,53.1368,53.1712,53.0163,53.0593,27800.0
2011-03-18 15:00:00,61.62,61.67,61.59,61.62,9000.0,53.0421,53.0851,53.0163,53.0421,9000.0
2011-03-18 15:10:00,61.63,61.64,61.55,61.62,30200.0,53.0507,53.0593,52.9818,53.0421,30200.0
2011-03-18 15:20:00,61.65,61.65,61.59,61.59,38400.0,53.0679,53.0679,53.0163,53.0163,38400.0
2011-03-18 15:30:00,61.61,61.71,61.61,61.68,17100.0,53.0335,53.1196,53.0335,53.0937,17100.0
2011-03-18 15:40:00,61.66,61.71,61.62,61.62,12600.0,53.0765,53.1196,53.0421,53.0421,12600.0
2011-03-18 15:50:00,61.64,61.7,61.61,61.7,13300.0,53.0593,53.1109,53.0335,53.1109,13300.0
2011-03-21 09:30:00,62.45,62.52,62.39,62.47,34300.0,53.7565,53.8168,53.7049,53.7738,34300.0
2011-03-21 09:40:00,62.5,62.73,62.5,62.7,9400.0,53.7996,53.9976,53.7996,53.9717,9400.0
2011-03-21 09:50:00,62.69,62.7,62.66,62.68,2000.0,53.9631,53.9717,53.9373,53.9545,2000.0
2011-03-21 10:00:00,62.69,62.82,62.65,62.75,6800.0,53.9631,54.075,53.9287,54.0148,6800.0
2011-03-21 10:10:00,62.75,62.77,62.68,62.71,4100.0,54.0148,54.032,53.9545,53.9803,4100.0
2011-03-21 10:20:00,62.72,62.78,62.69,62.78,4700.0,53.989,54.0406,53.9631,54.0406,4700.0
2011-03-21 10:30:00,62.79,62.79,62.72,62.72,4600.0,54.0492,54.0492,53.989,53.989,4600.0
2011-03-21 10:40:00,62.72,62.76,62.71,62.76,5300.0,53.989,54.0234,53.9803,54.0234,5300.0
2011-03-21 10:50:00,62.76,62.79,62.71,62.74,6300.0,54.0234,54.0492,53.9803,54.0062,6300.0
2011-03-21 11:00:00,62.77,62.87,62.77,62.87,4200.0,54.032,54.1181,54.032,54.1181,4200.0
2011-03-21 11:10:00,62.85,62.86,62.82,62.85,17100.0,54.1009,54.1095,54.075,54.1009,17100.0
2011-03-21 11:20:00,62.8,62.83,62.78,62.78,3200.0,54.0578,54.0836,54.0406,54.0406,3200.0
2011-03-21 11:30:00,62.81,62.82,62.75,62.76,1900.0,54.0664,54.075,54.0148,54.0234,1900.0
2011-03-21 11:40:00,62.77,62.79,62.75,62.79,3100.0,54.032,54.0492,54.0148,54.0492,3100.0
2011-03-21 11:50:00,62.78,62.8,62.76,62.76,3000.0,54.0406,54.0578,54.0234,54.0234,3000.0
2011-03-21 12:00:00,62.76,62.79,62.75,62.78,3500.0,54.0234,54.0492,54.0148,54.0406,3500.0
2011-03-21 12:10:00,62.74,62.79,62.74,62.78,12400.0,54.0062,54.0492,54.0062,54.0406,12400.0
2011-03-21 12:20:00,62.78,62.8,62.76,62.8,3800.0,54.0406,54.0578,54.0234,54.0578,3800.0
2011-03-21 12:30:00,62.83,62.83,62.78,62.78,4900.0,54.0836,54.0836,54.0406,54.0406,4900.0
2011-03-21 12:40:00,62.77,62.78,62.74,62.76,2300.0,54.032,54.0406,54.0062,54.0234,2300.0
2011-03-21 12:50:00,62.74,62.76,62.72,62.75,2400.0,54.0062,54.0234,53.989,54.0148,2400.0
2011-03-21 13:00:00,62.75,62.75,62.7,62.71,25500.0,54.0148,54.0148,53.9717,53.9803,25500.0
2011-03-21 13:10:00,62.71,62.73,62.68,62.71,18500.0,53.9803,53.9976,53.9545,53.9803,18500.0
2011-03-21 13:20:00,62.7,62.71,62.62,62.65,16500.0,53.9717,53.9803,53.9029,53.9287,16500.0
2011-03-21 13:30:00,62.65,62.65,62.6,62.65,27100.0,53.9287,53.9287,53.8857,53.9287,27100.0
2011-03-21 13:40:00,62.64,62.7,62.62,62.67,8200.0,53.9201,53.9717,53.9029,53.9459,8200.0
2011-03-21 13:50:00,62.65,62.75,62.65,62.75,7900.0,53.9287,54.0148,53.9287,54.0148,7900.0
2011-03-21 14:00:00,62.75,62.77,62.73,62.73,11000.0,54.0148,54.032,53.9976,53.9976,11000.0
2011-03-21 14:10:00,62.73,62.77,62.72,62.76,5200.0,53.9976,54.032,53.989,54.0234,5200.0
2011-03-21 14:20:00,62.76,62.78,62.72,62.73,32300.0,54.0234,54.0406,53.989,53.9976,32300.0
2011-03-21 14:30:00,62.77,62.8,62.76,62.79,7700.0,54.032,54.0578,54.0234,54.0492,7700.0
2011-03-21 14:40:00,62.8,62.8,62.74,62.75,9900.0,54.0578,54.0578,54.0062,54.0148,9900.0
2011-03-21 14:50:00,62.75,62.75,62.69,62.7,8600.0,54.0148,54.0148,53.9631,53.9717,8600.0
2011-03-21 15:00:00,62.69,62.75,62.69,62.75,16000.0,53.9631,54.0148,53.9631,54.0148,16000.0
2011-03-21 15:10:00,62.74,62.74,62.67,62.67,9300.0,54.0062,54.0062,53.9459,53.9459,9300.0
2011-03-21 15:20:00,62.67,62.67,62.59,62.62,12200.0,53.9459,53.9459,53.8771,53.9029,12200.0
2011-03-21 15:30:00,62.63,62.69,62.63,62.67,13800.0,53.9115,53.9631,53.9115,53.9459,13800.0
2011-03-21 15:40:00,62.68,62.73,62.66,62.71,12700.0,53.9545,53.9976,53.9373,53.9803,12700.0
2011-03-21 15:50:00,62.72,62.76,62.69,62.73,24000.0,53.989,54.0234,53.9631,53.9976,24000.0
2011-03-22 09:30:00,62.76,62.79,62.66,62.75,21500.0,54.0234,54.0492,53.9373,54.0148,21500.0
2011-03-22 09:40:00,62.77,62.77,62.59,62.6,5500.0,54.032,54.032,53.8771,53.8857,5500.0
2011-03-22 09:50:00,62.65,62.67,62.58,62.58,9000.0,53.9287,53.9459,53.8684,53.8684,9000.0
2011-03-22 10:00:00,62.61,62.68,62.61,62.67,4600.0,53.8943,53.9545,53.8943,53.9459,4600.0
2011-03-22 10:10:00,62.61,62.63,62.55,62.58,5800.0,53.8943,53.9115,53.8426,53.8684,5800.0
2011-03-22 10:20:00,62.62,62.75,62.62,62.75,3500.0,53.9029,54.0148,53.9029,54.0148,3500.0
2011-03-22 10:30:00,62.72,62.72,62.66,62.69,9700.0,53.989,53.989,53.9373,53.9631,9700.0
2011-03-22 10:40:00,62.68,62.73,62.59,62.62,3300.0,53.9545,53.9976,53.8771,53.9029,3300.0
2011-03-22 10:50:00,62.59,62.61,62.5,62.5,3000.0,53.8771,53.8943,53.7996,53.7996,3000.0
2011-03-22 11:00:00,62.5,62.56,62.49,62.56,3300.0,53.7996,53.8512,53.791,53.8512,3300.0
2011-03-22 11:10:00,62.55,62.55,62.48,62.51,800.0,53.8426,53.8426,53.7824,53.8082,800.0
2011-03-22 11:20:00,62.49,62.56,62.49,62.54,2700.0,53.791,53.8512,53.791,53.834,2700.0
2011-03-22 11:30:00,62.58,62.6,62.52,62.57,3800.0,53.8684,53.8857,53.8168,53.8598,3800.0
2011-03-22 11:40:00,62.57,62.6,62.55,62.58,6600.0,53.8598,53.8857,53.8426,53.8684,6600.0
2011-03-22 11:50:00,62.64,62.67,62.62,62.64,3400.0,53.9201,53.9459,53.9029,53.9201,3400.0
2011-03-22 12:00:00,62.64,62.64,62.58,62.59,3300.0,53.9201,53.9201,53.8684,53.8771,3300.0
2011-03-22 12:10:00,62.58,62.66,62.58,62.64,2400.0,53.8684,53.9373,53.8684,53.9201,2400.0
2011-03-22 12:20:00,62.64,62.69,62.64,62.64,3800.0,53.9201,53.9631,53.9201,53.9201,3800.0
2011-03-22 12:30:00,62.62,62.63,62.59,62.61,7300.0,53.9029,53.9115,53.8771,53.8943,7300.0
2011-03-22 12:40:00,62.62,62.62,62.57,62.6,4800.0,53.9029,53.9029,53.8598,53.8857,4800.0
2011-03-22 12:50:00,62.58,62.6,62.55,62.59,5500.0,53.8684,53.8857,53.8426,53.8771,5500.0
2011-03-22 13:00:00,62.58,62.58,62.52,62.52,9100.0,53.8684,53.8684,53.8168,53.8168,9100.0
2011-03-22 13:10:00,62.51,62.55,62.49,62.54,2500.0,53.8082,53.8426,53.791,53.834,2500.0
2011-03-22 13:20:00,62.49,62.51,62.48,62.48,3300.0,53.791,53.8082,53.7824,53.7824,3300.0
2011-03-22 13:30:00,62.48,62.54,62.46,62.49,5600.0,53.7824,53.834,53.7652,53.791,5600.0
2011-03-22 13:40:00,62.51,62.53,62.48,62.53,12300.0,53.8082,53.8254,53.7824,53.8254,12300.0
2011-03-22 13:50:00,62.58,62.62,62.57,62.6,4100.0,53.8684,53.9029,53.8598,53.8857,4100.0
2011-03-22 14:00:00,62.58,62.61,62.5,62.51,8600.0,53.8684,53.8943,53.7996,53.8082,8600.0
2011-03-22 14:10:00,62.49,62.51,62.45,62.49,9000.0,53.791,53.8082,53.7565,53.791,9000.0
2011-03-22 14:20:00,62.46,62.49,62.45,62.46,6100.0,53.7652,53.791,53.7565,53.7652,6100.0
2011-03-22 14:30:00,62.48,62.51,62.47,62.51,4200.0,53.7824,53.8082,53.7738,53.8082,4200.0
2011-03-22 14:40:00,62.49,62.53,62.48,62.49,25800.0,53.791,53.8254,53.7824,53.791,25800.0
2011-03-22 14:50:00,62.49,62.55,62.47,62.53,5600.0,53.791,53.8426,53.7738,53.8254,5600.0
2011-03-22 15:00:00,62.55,62.55,62.5,62.54,6700.0,53.8426,53.8426,53.7996,53.834,6700.0
2011-03-22 15:10:00,62.54,62.58,62.54,62.55,11400.0,53.834,53.8684,53.834,53.8426,11400.0
2011-03-22 15:20:00,62.56,62.57,62.54,62.56,25200.0,53.8512,53.8598,53.834,53.8512,25200.0
2011-03-22 15:30:00,62.57,62.6,62.56,62.58,8400.0,53.8598,53.8857,53.8512,53.8684,8400.0
2011-03-22 15:40:00,62.58,62.59,62.53,62.53,8600.0,53.8684,53.8771,53.8254,53.8254,8600.0
2011-03-22 15:50:00,62.53,62.55,62.52,62.52,3600.0,53.8254,53.8426,53.8168,53.8168,3600.0
2011-03-23 09:30:00,62.44,62.44,62.24,62.24,10200.0,53.7479,53.7479,53.5758,53.5758,10200.0
2011-03-23 09:40:00,62.23,62.3,62.18,62.25,7400.0,53.5672,53.6274,53.5241,53.5844,7400.0
2011-03-23 09:50:00,62.3,62.41,62.29,62.36,4100.0,53.6274,53.7221,53.6188,53.6791,4100.0
2011-03-23 10:00:00,62.26,62.3,62.14,62.19,7000.0,53.593,53.6274,53.4897,53.5327,7000.0
2011-03-23 10:10:00,62.12,62.13,62.07,62.13,3200.0,53.4725,53.4811,53.4294,53.4811,3200.0
2011-03-23 10:20:00,62.13,62.21,62.13,62.21,1500.0,53.4811,53.55,53.4811,53.55,1500.0
2011-03-23 10:30:00,62.21,62.26,62.18,62.18,7500.0,53.55,53.593,53.5241,53.5241,7500.0
2011-03-23 10:40:00,62.19,62.2,62.08,62.09,2300.0,53.5327,53.5413,53.438,53.4467,2300.0
2011-03-23 10:50:00,62.11,62.16,62.11,62.14,2200.0,53.4639,53.5069,53.4639,53.4897,2200.0
2011-03-23 11:00:00,62.19,62.23,62.19,62.22,1500.0,53.5327,53.5672,53.5327,53.5586,1500.0
2011-03-23 11:10:00,62.27,62.34,62.27,62.28,1000.0,53.6016,53.6619,53.6016,53.6102,1000.0
2011-03-23 11:20:00,62.29,62.38,62.27,62.33,2600.0,53.6188,53.6963,53.6016,53.6532,2600.0
2011-03-23 11:30:00,62.39,62.43,62.38,62.39,4400.0,53.7049,53.7393,53.6963,53.7049,4400.0
2011-03-23 11:40:00,62.42,62.44,62.38,62.4,19700.0,53.7307,53.7479,53.6963,53.7135,19700.0
2011-03-23 11:50:00,62.39,62.41,62.34,62.35,23800.0,53.7049,53.7221,53.6619,53.6705,23800.0
2011-03-23 12:00:00,62.39,62.4,62.36,62.36,3500.0,53.7049,53.7135,53.6791,53.6791,3500.0
2011-03-23 12:10:00,62.37,62.37,62.34,62.37,6500.0,53.6877,53.6877,53.6619,53.6877,6500.0
2011-03-23 12:20:00,62.39,62.59,62.38,62.57,8700.0,53.7049,53.8771,53.6963,53.8598,8700.0
2011-03-23 12:30:00,62.58,62.62,62.54,62.56,2800.0,53.8684,53.9029,53.834,53.8512,2800.0
2011-03-23 12:40:00,62.56,62.62,62.55,62.56,12400.0,53.8512,53.9029,53.8426,53.8512,12400.0
2011-03-23 12:50:00,62.58,62.58,62.53,62.58,2500.0,53.8684,53.8684,53.8254,53.8684,2500.0
2011-03-23 13:00:00,62.55,62.56,62.52,62.52,2400.0,53.8426,53.8512,53.8168,53.8168,2400.0
2011-03-23 13:10:00,62.52,62.62,62.52,62.59,6200.0,53.8168,53.9029,53.8168,53.8771,6200.0
2011-03-23 13:20:00,62.6,62.6,62.55,62.59,3700.0,53.8857,53.8857,53.8426,53.8771,3700.0
2011-03-23 13:30:00,62.6,62.65,62.59,62.65,9900.0,53.8857,53.9287,53.8771,53.9287,9900.0
2011-03-23 13:40:00,62.63,62.67,62.63,62.66,900.0,53.9115,53.9459,53.9115,53.9373,900.0
2011-03-23 13:50:00,62.72,62.73,62.68,62.69,12400.0,53.989,53.9976,53.9545,53.9631,12400.0
2011-03-23 14:00:00,62.67,62.67,62.62,62.63,10300.0,53.9459,53.9459,53.9029,53.9115,10300.0
2011-03-23 14:10:00,62.65,62.67,62.63,62.64,9000.0,53.9287,53.9459,53.9115,53.9201,9000.0
2011-03-23 14:20:00,62.64,62.68,62.63,62.67,8300.0,53.9201,53.9545,53.9115,53.9459,8300.0
2011-03-23 14:30:00,62.67,62.67,62.65,62.65,7000.0,53.9459,53.9459,53.9287,53.9287,7000.0
2011-03-23 14:40:00,62.67,62.72,62.66,62.72,11700.0,53.9459,53.989,53.9373,53.989,11700.0
2011-03-23 14:50:00,62.72,62.9,62.72,62.86,15700.0,53.989,54.1439,53.989,54.1095,15700.0
2011-03-23 15:00:00,62.86,62.87,62.82,62.83,10500.0,54.1095,54.1181,54.075,54.0836,10500.0
2011-03-23 15:10:00,62.82,62.96,62.82,62.91,17000.0,54.075,54.1955,54.075,54.1525,17000.0
2011-03-23 15:20:00,62.9,62.97,62.9,62.94,8200.0,54.1439,54.2042,54.1439,54.1783,8200.0
2011-03-23 15:30:00,62.94,62.94,62.86,62.89,12100.0,54.1783,54.1783,54.1095,54.1353,12100.0
2011-03-23 15:40:00,62.9,62.91,62.83,62.85,8900.0,54.1439,54.1525,54.0836,54.1009,8900.0
2011-03-23 15:50:00,62.85,62.9,62.81,62.81,8500.0,54.1009,54.1439,54.0664,54.0664,8500.0
2011-03-24 09:30:00,63.22,63.22,63.04,63.04,27100.0,54.4194,54.4194,54.2644,54.2644,27100.0
2011-03-24 09:40:00,63.02,63.07,62.97,62.97,8500.0,54.2472,54.2902,54.2042,54.2042,8500.0
2011-03-24 09:50:00,62.96,63.01,62.91,62.96,8300.0,54.1955,54.2386,54.1525,54.1955,8300.0
2011-03-24 10:00:00,62.94,63.02,62.91,62.95,2300.0,54.1783,54.2472,54.1525,54.1869,2300.0
2011-03-24 10:10:00,62.92,62.93,62.84,62.91,8700.0,54.1611,54.1697,54.0923,54.1525,8700.0
2011-03-24 10:20:00,62.95,63.02,62.95,63.0,7100.0,54.1869,54.2472,54.1869,54.23,7100.0
2011-03-24 10:30:00,63.01,63.11,63.01,63.08,6000.0,54.2386,54.3247,54.2386,54.2988,6000.0
2011-03-24 10:40:00,63.09,63.12,63.08,63.1,44700.0,54.3075,54.3333,54.2988,54.3161,44700.0
2011-03-24 10:50:00,63.09,63.32,63.09,63.31,26000.0,54.3075,54.5054,54.3075,54.4968,26000.0
2011-03-24 11:00:00,63.31,63.37,63.3,63.3,20700.0,54.4968,54.5485,54.4882,54.4882,20700.0
2011-03-24 11:10:00,63.3,63.34,63.29,63.32,17900.0,54.4882,54.5226,54.4796,54.5054,17900.0
2011-03-24 11:20:00,63.32,63.38,63.31,63.31,7900.0,54.5054,54.5571,54.4968,54.4968,7900.0
2011-03-24 11:30:00,63.31,63.37,63.31,63.37,12000.0,54.4968,54.5485,54.4968,54.5485,12000.0
2011-03-24 11:40:00,63.38,63.38,63.33,63.34,5900.0,54.5571,54.5571,54.514,54.5226,5900.0
2011-03-24 11:50:00,63.35,63.38,63.32,63.38,4300.0,54.5313,54.5571,54.5054,54.5571,4300.0
2011-03-24 12:00:00,63.37,63.46,63.36,63.43,12700.0,54.5485,54.6259,54.5399,54.6001,12700.0
2011-03-24 12:10:00,63.44,63.48,63.42,63.48,9300.0,54.6087,54.6432,54.5915,54.6432,9300.0
2011-03-24 12:20:00,63.48,63.49,63.43,63.48,8300.0,54.6432,54.6518,54.6001,54.6432,8300.0
2011-03-24 12:30:00,63.47,63.47,63.41,63.42,4900.0,54.6346,54.6346,54.5829,54.5915,4900.0
2011-03-24 12:40:00,63.42,63.42,63.39,63.4,3200.0,54.5915,54.5915,54.5657,54.5743,3200.0
2011-03-24 12:50:00,63.39,63.39,63.3,63.31,5600.0,54.5657,54.5657,54.4882,54.4968,5600.0
2011-03-24 13:00:00,63.31,63.35,63.31,63.32,1900.0,54.4968,54.5313,54.4968,54.5054,1900.0
2011-03-24 13:10:00,63.32,63.39,63.32,63.39,5000.0,54.5054,54.5657,54.5054,54.5657,5000.0
2011-03-24 13:20:00,63.38,63.39,63.35,63.39,2500.0,54.5571,54.5657,54.5313,54.5657,2500.0
2011-03-24 13:30:00,63.41,63.44,63.4,63.42,14600.0,54.5829,54.6087,54.5743,54.5915,14600.0
2011-03-24 13:40:00,63.39,63.42,63.31,63.31,15900.0,54.5657,54.5915,54.4968,54.4968,15900.0
2011-03-24 13:50:00,63.32,63.39,63.31,63.37,23300.0,54.5054,54.5657,54.4968,54.5485,23300.0
2011-03-24 14:00:00,63.38,63.44,63.37,63.42,46400.0,54.5571,54.6087,54.5485,54.5915,46400.0
2011-03-24 14:10:00,63.41,63.44,63.41,63.43,3900.0,54.5829,54.6087,54.5829,54.6001,3900.0
2011-03-24 14:20:00,63.45,63.46,63.43,63.45,5000.0,54.6173,54.6259,54.6001,54.6173,5000.0
2011-03-24 14:30:00,63.45,63.5,63.44,63.47,15600.0,54.6173,54.6604,54.6087,54.6346,15600.0
2011-03-24 14:40:00,63.46,63.52,63.46,63.49,12200.0,54.6259,54.6776,54.6259,54.6518,12200.0
2011-03-24 14:50:00,63.5,63.52,63.46,63.48,14200.0,54.6604,54.6776,54.6259,54.6432,14200.0
2011-03-24 15:00:00,63.5,63.5,63.46,63.5,24000.0,54.6604,54.6604,54.6259,54.6604,24000.0
2011-03-24 15:10:00,63.48,63.58,63.47,63.57,12900.0,54.6432,54.7292,54.6346,54.7206,12900.0
2011-03-24 15:20:00,63.56,63.62,63.55,63.61,15500.0,54.712,54.7637,54.7034,54.7551,15500.0
2011-03-24 15:30:00,63.61,63.61,63.55,63.55,6200.0,54.7551,54.7551,54.7034,54.7034,6200.0
2011-03-24 15:40:00,63.55,63.58,63.52,63.56,23800.0,54.7034,54.7292,54.6776,54.712,23800.0
2011-03-24 15:50:00,63.55,63.56,63.52,63.56,16000.0,54.7034,54.712,54.6776,54.712,16000.0
2011-03-25 09:30:00,63.6,63.67,63.55,63.55,16700.0,54.8928,54.9533,54.8497,54.8497,16700.0
2011-03-25 09:40:00,63.48,63.54,63.46,63.54,2500.0,54.7893,54.841,54.772,54.841,2500.0
2011-03-25 09:50:00,63.55,63.59,63.47,63.55,3700.0,54.8497,54.8842,54.7806,54.8497,3700.0
2011-03-25 10:00:00,63.58,63.61,63.58,63.59,1500.0,54.8756,54.9015,54.8756,54.8842,1500.0
2011-03-25 10:10:00,63.6,63.6,63.49,63.5,1300.0,54.8928,54.8928,54.7979,54.8065,1300.0
2011-03-25 10:20:00,63.56,63.64,63.56,63.62,1800.0,54.8583,54.9274,54.8583,54.9101,1800.0
2011-03-25 10:30:00,63.67,63.72,63.67,63.7,2200.0,54.9533,54.9964,54.9533,54.9791,2200.0
2011-03-25 10:40:00,63.71,63.77,63.7,63.75,7900.0,54.9878,55.0396,54.9791,55.0223,7900.0
2011-03-25 10:50:00,63.74,63.83,63.74,63.82,1800.0,55.0137,55.0913,55.0137,55.0827,1800.0
2011-03-25 11:00:00,63.85,63.85,63.81,63.84,2900.0,55.1086,55.1086,55.0741,55.1,2900.0
2011-03-25 11:10:00,63.85,63.86,63.81,63.84,2700.0,55.1086,55.1172,55.0741,55.1,2700.0
2011-03-25 11:20:00,63.82,63.82,63.78,63.81,7000.0,55.0827,55.0827,55.0482,55.0741,7000.0
2011-03-25 11:30:00,63.8,63.86,63.8,63.83,10000.0,55.0655,55.1172,55.0655,55.0913,10000.0
2011-03-25 11:40:00,63.84,63.89,63.81,63.89,6100.0,55.1,55.1431,55.0741,55.1431,6100.0
2011-03-25 11:50:00,63.86,63.88,63.84,63.84,2700.0,55.1172,55.1345,55.1,55.1,2700.0
2011-03-25 12:00:00,63.86,63.88,63.85,63.86,9600.0,55.1172,55.1345,55.1086,55.1172,9600.0
2011-03-25 12:10:00,63.87,63.88,63.84,63.88,1400.0,55.1259,55.1345,55.1,55.1345,1400.0
2011-03-25 12:20:00,63.89,63.9,63.87,63.87,2800.0,55.1431,55.1518,55.1259,55.1259,2800.0
2011-03-25 12:30:00,63.85,63.85,63.78,63.81,11500.0,55.1086,55.1086,55.0482,55.0741,11500.0
2011-03-25 12:40:00,63.81,63.82,63.77,63.81,12200.0,55.0741,55.0827,55.0396,55.0741,12200.0
2011-03-25 12:50:00,63.8,63.8,63.78,63.79,3300.0,55.0655,55.0655,55.0482,55.0568,3300.0
2011-03-25 13:00:00,63.75,63.78,63.74,63.78,9800.0,55.0223,55.0482,55.0137,55.0482,9800.0
2011-03-25 13:10:00,63.76,63.76,63.7,63.72,4700.0,55.0309,55.0309,54.9791,54.9964,4700.0
2011-03-25 13:20:00,63.72,63.78,63.72,63.78,4500.0,54.9964,55.0482,54.9964,55.0482,4500.0
2011-03-25 13:30:00,63.78,63.79,63.73,63.79,5700.0,55.0482,55.0568,55.005,55.0568,5700.0
2011-03-25 13:40:00,63.78,63.81,63.77,63.79,6600.0,55.0482,55.0741,55.0396,55.0568,6600.0
2011-03-25 13:50:00,63.79,63.8,63.68,63.7,12500.0,55.0568,55.0655,54.9619,54.9791,12500.0
2011-03-25 14:00:00,63.71,63.73,63.69,63.72,5600.0,54.9878,55.005,54.9705,54.9964,5600.0
2011-03-25 14:10:00,63.72,63.75,63.71,63.71,3300.0,54.9964,55.0223,54.9878,54.9878,3300.0
2011-03-25 14:20:00,63.69,63.69,63.62,63.65,15900.0,54.9705,54.9705,54.9101,54.936,15900.0
2011-03-25 14:30:00,63.63,63.66,63.61,63.66,5800.0,54.9187,54.9446,54.9015,54.9446,5800.0
2011-03-25 14:40:00,63.63,63.7,63.63,63.67,7200.0,54.9187,54.9791,54.9187,54.9533,7200.0
2011-03-25 14:50:00,63.67,63.72,63.67,63.69,8800.0,54.9533,54.9964,54.9533,54.9705,8800.0
2011-03-25 15:00:00,63.69,63.7,63.64,63.68,15500.0,54.9705,54.9791,54.9274,54.9619,15500.0
2011-03-25 15:10:00,63.67,63.74,63.66,63.71,15400.0,54.9533,55.0137,54.9446,54.9878,15400.0
2011-03-25 15:20:00,63.7,63.72,63.63,63.64,16300.0,54.9791,54.9964,54.9187,54.9274,16300.0
2011-03-25 15:30:00,63.64,63.69,63.62,63.69,8100.0,54.9274,54.9705,54.9101,54.9705,8100.0
2011-03-25 15:40:00,63.69,63.7,63.61,63.61,7700.0,54.9705,54.9791,54.9015,54.9015,7700.0
2011-03-25 15:50:00,63.61,63.62,63.57,63.58,11300.0,54.9015,54.9101,54.8669,54.8756,11300.0
2011-03-28 09:30:00,63.8,63.8,63.65,63.72,17700.0,55.0655,55.0655,54.936,54.9964,17700.0
2011-03-28 09:40:00,63.71,63.8,63.69,63.77,6900.0,54.9878,55.0655,54.9705,55.0396,6900.0
2011-03-28 09:50:00,63.75,63.86,63.75,63.79,3000.0,55.0223,55.1172,55.0223,55.0568,3000.0
2011-03-28 10:00:00,63.82,63.82,63.73,63.78,5900.0,55.0827,55.0827,55.005,55.0482,5900.0
2011-03-28 10:10:00,63.78,63.87,63.75,63.83,3800.0,55.0482,55.1259,55.0223,55.0913,3800.0
2011-03-28 10:20:00,63.86,63.86,63.8,63.81,4100.0,55.1172,55.1172,55.0655,55.0741,4100.0
2011-03-28 10:30:00,63.8,63.86,63.8,63.85,1600.0,55.0655,55.1172,55.0655,55.1086,1600.0
2011-03-28 10:40:00,63.84,63.88,63.81,63.81,3700.0,55.1,55.1345,55.0741,55.0741,3700.0
2011-03-28 10:50:00,63.75,63.75,63.7,63.73,4700.0,55.0223,55.0223,54.9791,55.005,4700.0
2011-03-28 11:00:00,63.7,63.72,63.65,63.72,2400.0,54.9791,54.9964,54.936,54.9964,2400.0
2011-03-28 11:10:00,63.69,63.72,63.69,63.71,5000.0,54.9705,54.9964,54.9705,54.9878,5000.0
2011-03-28 11:20:00,63.7,63.71,63.68,63.7,6200.0,54.9791,54.9878,54.9619,54.9791,6200.0
2011-03-28 11:30:00,63.71,63.72,63.62,63.64,6200.0,54.9878,54.9964,54.9101,54.9274,6200.0
2011-03-28 11:40:00,63.64,63.64,63.56,63.61,4400.0,54.9274,54.9274,54.8583,54.9015,4400.0
2011-03-28 11:50:00,63.62,63.64,63.61,63.64,5100.0,54.9101,54.9274,54.9015,54.9274,5100.0
2011-03-28 12:00:00,63.63,63.69,63.63,63.64,8400.0,54.9187,54.9705,54.9187,54.9274,8400.0
2011-03-28 12:10:00,63.66,63.66,63.63,63.64,2600.0,54.9446,54.9446,54.9187,54.9274,2600.0
2011-03-28 12:20:00,63.63,63.66,63.63,63.66,600.0,54.9187,54.9446,54.9187,54.9446,600.0
2011-03-28 12:30:00,63.65,63.69,63.65,63.67,1600.0,54.936,54.9705,54.936,54.9533,1600.0
2011-03-28 12:40:00,63.7,63.71,63.69,63.69,1800.0,54.9791,54.9878,54.9705,54.9705,1800.0
2011-03-28 12:50:00,63.69,63.69,63.68,63.69,1500.0,54.9705,54.9705,54.9619,54.9705,1500.0
2011-03-28 13:00:00,63.7,63.72,63.7,63.71,2200.0,54.9791,54.9964,54.9791,54.9878,2200.0
2011-03-28 13:10:00,63.72,63.77,63.72,63.73,8800.0,54.9964,55.0396,54.9964,55.005,8800.0
2011-03-28 13:20:00,63.74,63.74,63.71,63.72,14200.0,55.0137,55.0137,54.9878,54.9964,14200.0
2011-03-28 13:30:00,63.73,63.74,63.71,63.74,2800.0,55.005,55.0137,54.9878,55.0137,2800.0
2011-03-28 13:40:00,63.73,63.73,63.72,63.73,1000.0,55.005,55.005,54.9964,55.005,1000.0
2011-03-28 13:50:00,63.71,63.71,63.68,63.68,5400.0,54.9878,54.9878,54.9619,54.9619,5400.0
2011-03-28 14:00:00,63.68,63.68,63.64,63.65,7500.0,54.9619,54.9619,54.9274,54.936,7500.0
2011-03-28 14:10:00,63.64,63.66,63.64,63.65,6300.0,54.9274,54.9446,54.9274,54.936,6300.0
2011-03-28 14:20:00,63.69,63.7,63.65,63.67,5500.0,54.9705,54.9791,54.936,54.9533,5500.0
2011-03-28 14:30:00,63.66,63.72,63.66,63.71,9200.0,54.9446,54.9964,54.9446,54.9878,9200.0
2011-03-28 14:40:00,63.71,63.73,63.66,63.66,14900.0,54.9878,55.005,54.9446,54.9446,14900.0
2011-03-28 14:50:00,63.67,63.67,63.61,63.63,4300.0,54.9533,54.9533,54.9015,54.9187,4300.0
2011-03-28 15:00:00,63.62,63.7,63.62,63.66,21000.0,54.9101,54.9791,54.9101,54.9446,21000.0
2011-03-28 15:10:00,63.66,63.69,63.66,63.66,13600.0,54.9446,54.9705,54.9446,54.9446,13600.0
2011-03-28 15:20:00,63.65,63.66,63.6,63.61,12900.0,54.936,54.9446,54.8928,54.9015,12900.0
2011-03-28 15:30:00,63.61,63.64,63.58,63.59,17200.0,54.9015,54.9274,54.8756,54.8842,17200.0
2011-03-28 15:40:00,63.58,63.58,63.43,63.43,27600.0,54.8756,54.8756,54.7461,54.7461,27600.0
2011-03-28 15:50:00,63.44,63.47,63.38,63.38,11900.0,54.7547,54.7806,54.703,54.703,11900.0
2011-03-29 09:30:00,63.36,63.39,63.26,63.27,12100.0,54.6857,54.7116,54.5994,54.608,12100.0
2011-03-29 09:40:00,63.21,63.27,63.18,63.24,8100.0,54.5562,54.608,54.5303,54.5821,8100.0
2011-03-29 09:50:00,63.28,63.38,63.28,63.34,3600.0,54.6166,54.703,54.6166,54.6684,3600.0
2011-03-29 10:00:00,63.31,63.54,63.31,63.54,9000.0,54.6425,54.841,54.6425,54.841,9000.0
2011-03-29 10:10:00,63.56,63.62,63.55,63.59,4300.0,54.8583,54.9101,54.8497,54.8842,4300.0
2011-03-29 10:20:00,63.6,63.61,63.58,63.59,2700.0,54.8928,54.9015,54.8756,54.8842,2700.0
2011-03-29 10:30:00,63.59,63.61,63.54,63.54,2700.0,54.8842,54.9015,54.841,54.841,2700.0
2011-03-29 10:40:00,63.54,63.64,63.54,63.64,4000.0,54.841,54.9274,54.841,54.9274,4000.0
2011-03-29 10:50:00,63.64,63.64,63.57,63.61,2700.0,54.9274,54.9274,54.8669,54.9015,2700.0
2011-03-29 11:00:00,63.63,63.73,63.62,63.73,6700.0,54.9187,55.005,54.9101,55.005,6700.0
2011-03-29 11:10:00,63.73,63.73,63.68,63.68,2000.0,55.005,55.005,54.9619,54.9619,2000.0
2011-03-29 11:20:00,63.72,63.79,63.72,63.79,3200.0,54.9964,55.0568,54.9964,55.0568,3200.0
2011-03-29 11:30:00,63.79,63.81,63.75,63.75,3600.0,55.0568,55.0741,55.0223,55.0223,3600.0
2011-03-29 11:40:00,63.75,63.77,63.73,63.74,2700.0,55.0223,55.0396,55.005,55.0137,2700.0
2011-03-29 11:50:00,63.75,63.77,63.74,63.75,3200.0,55.0223,55.0396,55.0137,55.0223,3200.0
2011-03-29 12:00:00,63.77,63.79,63.74,63.75,6600.0,55.0396,55.0568,55.0137,55.0223,6600.0
2011-03-29 12:10:00,63.75,63.77,63.74,63.77,1500.0,55.0223,55.0396,55.0137,55.0396,1500.0
2011-03-29 12:20:00,63.77,63.78,63.71,63.71,2700.0,55.0396,55.0482,54.9878,54.9878,2700.0
2011-03-29 12:30:00,63.69,63.72,63.68,63.71,7000.0,54.9705,54.9964,54.9619,54.9878,7000.0
2011-03-29 12:40:00,63.72,63.72,63.67,63.72,5200.0,54.9964,54.9964,54.9533,54.9964,5200.0
2011-03-29 12:50:00,63.71,63.73,63.7,63.72,3600.0,54.9878,55.005,54.9791,54.9964,3600.0
2011-03-29 13:00:00,63.73,63.78,63.73,63.76,19000.0,55.005,55.0482,55.005,55.0309,19000.0
2011-03-29 13:10:00,63.74,63.76,63.72,63.73,2700.0,55.0137,55.0309,54.9964,55.005,2700.0
2011-03-29 13:20:00,63.73,63.74,63.71,63.71,9400.0,55.005,55.0137,54.9878,54.9878,9400.0
2011-03-29 13:30:00,63.72,63.75,63.71,63.73,2800.0,54.9964,55.0223,54.9878,55.005,2800.0
2011-03-29 13:40:00,63.72,63.75,63.72,63.75,6800.0,54.9964,55.0223,54.9964,55.0223,6800.0
2011-03-29 13:50:00,63.75,63.76,63.73,63.73,5000.0,55.0223,55.0309,55.005,55.005,5000.0
2011-03-29 14:00:00,63.74,63.85,63.74,63.85,13400.0,55.0137,55.1086,55.0137,55.1086,13400.0
2011-03-29 14:10:00,63.84,63.85,63.81,63.84,6500.0,55.1,55.1086,55.0741,55.1,6500.0
2011-03-29 14:20:00,63.85,63.85,63.78,63.78,3900.0,55.1086,55.1086,55.0482,55.0482,3900.0
2011-03-29 14:30:00,63.8,63.85,63.79,63.79,1500.0,55.0655,55.1086,55.0568,55.0568,1500.0
2011-03-29 14:40:00,63.81,63.88,63.8,63.86,17500.0,55.0741,55.1345,55.0655,55.1172,17500.0
2011-03-29 14:50:00,63.87,63.89,63.87,63.88,7000.0,55.1259,55.1431,55.1259,55.1345,7000.0
2011-03-29 15:00:00,63.89,63.91,63.83,63.86,7300.0,55.1431,55.1604,55.0913,55.1172,7300.0
2011-03-29 15:10:00,63.86,63.9,63.86,63.89,3100.0,55.1172,55.1518,55.1172,55.1431,3100.0
2011-03-29 15:20:00,63.89,63.91,63.88,63.9,7400.0,55.1431,55.1604,55.1345,55.1518,7400.0
2011-03-29 15:30:00,63.93,63.93,63.88,63.88,8800.0,55.1777,55.1777,55.1345,55.1345,8800.0
2011-03-29 15:40:00,63.89,63.94,63.85,63.91,10300.0,55.1431,55.1863,55.1086,55.1604,10300.0
2011-03-29 15:50:00,63.92,63.95,63.92,63.93,9800.0,55.169,55.1949,55.169,55.1777,9800.0
2011-03-30 09:30:00,64.29,64.32,64.21,64.28,20900.0,55.4884,55.5143,55.4193,55.4797,20900.0
2011-03-30 09:40:00,64.29,64.3,64.2,64.2,56000.0,55.4884,55.497,55.4107,55.4107,56000.0
2011-03-30 09:50:00,64.23,64.32,64.19,64.31,11000.0,55.4366,55.5143,55.4021,55.5056,11000.0
2011-03-30 10:00:00,64.31,64.31,64.18,64.18,5500.0,55.5056,55.5056,55.3934,55.3934,5500.0
2011-03-30 10:10:00,64.12,64.22,63.72,64.14,11300.0,55.3416,55.428,54.9964,55.3589,11300.0
2011-03-30 10:20:00,64.19,64.2,64.14,64.14,2700.0,55.4021,55.4107,55.3589,55.3589,2700.0
2011-03-30 10:30:00,64.12,64.22,64.12,64.14,7100.0,55.3416,55.428,55.3416,55.3589,7100.0
2011-03-30 10:40:00,64.15,64.24,64.15,64.21,29200.0,55.3675,55.4452,55.3675,55.4193,29200.0
2011-03-30 10:50:00,64.22,64.28,64.22,64.26,3300.0,55.428,55.4797,55.428,55.4625,3300.0
2011-03-30 11:00:00,64.29,64.29,64.2,64.22,4800.0,55.4884,55.4884,55.4107,55.428,4800.0
2011-03-30 11:10:00,64.22,64.23,64.2,64.23,2500.0,55.428,55.4366,55.4107,55.4366,2500.0
2011-03-30 11:20:00,64.21,64.23,64.2,64.23,6900.0,55.4193,55.4366,55.4107,55.4366,6900.0
2011-03-30 11:30:00,64.23,64.27,64.22,64.25,7900.0,55.4366,55.4711,55.428,55.4538,7900.0
2011-03-30 11:40:00,64.27,64.31,64.26,64.3,6300.0,55.4711,55.5056,55.4625,55.497,6300.0
2011-03-30 11:50:00,64.3,64.31,64.27,64.28,2500.0,55.497,55.5056,55.4711,55.4797,2500.0
2011-03-30 12:00:00,64.28,64.33,64.28,64.29,15500.0,55.4797,55.5229,55.4797,55.4884,15500.0
2011-03-30 12:10:00,64.31,64.43,64.29,64.39,7000.0,55.5056,55.6092,55.4884,55.5747,7000.0
2011-03-30 12:20:00,64.41,64.45,64.39,64.42,5600.0,55.5919,55.6265,55.5747,55.6006,5600.0
2011-03-30 12:30:00,64.41,64.43,64.39,64.39,1700.0,55.5919,55.6092,55.5747,55.5747,1700.0
2011-03-30 12:40:00,64.4,64.4,64.38,64.38,4500.0,55.5833,55.5833,55.566,55.566,4500.0
2011-03-30 12:50:00,64.4,64.41,64.4,64.41,2800.0,55.5833,55.5919,55.5833,55.5919,2800.0
2011-03-30 13:00:00,64.41,64.48,64.41,64.47,14900.0,55.5919,55.6524,55.5919,55.6437,14900.0
2011-03-30 13:10:00,64.46,64.46,64.44,64.44,5400.0,55.6351,55.6351,55.6178,55.6178,5400.0
2011-03-30 13:20:00,64.43,64.46,64.42,64.42,19300.0,55.6092,55.6351,55.6006,55.6006,19300.0
2011-03-30 13:30:00,64.42,64.45,64.41,64.44,1400.0,55.6006,55.6265,55.5919,55.6178,1400.0
2011-03-30 13:40:00,64.42,64.43,64.39,64.39,5200.0,55.6006,55.6092,55.5747,55.5747,5200.0
2011-03-30 13:50:00,64.39,64.41,64.36,64.38,5700.0,55.5747,55.5919,55.5488,55.566,5700.0
2011-03-30 14:00:00,64.38,64.4,64.38,64.39,7200.0,55.566,55.5833,55.566,55.5747,7200.0
2011-03-30 14:10:00,64.4,64.41,64.38,64.38,12200.0,55.5833,55.5919,55.566,55.566,12200.0
2011-03-30 14:20:00,64.4,64.43,64.4,64.41,2500.0,55.5833,55.6092,55.5833,55.5919,2500.0
2011-03-30 14:30:00,64.42,64.44,64.42,64.43,4300.0,55.6006,55.6178,55.6006,55.6092,4300.0
2011-03-30 14:40:00,64.42,64.44,64.37,64.37,17500.0,55.6006,55.6178,55.5574,55.5574,17500.0
2011-03-30 14:50:00,64.36,64.37,64.35,64.36,6500.0,55.5488,55.5574,55.5402,55.5488,6500.0
2011-03-30 15:00:00,64.37,64.38,64.33,64.33,17300.0,55.5574,55.566,55.5229,55.5229,17300.0
2011-03-30 15:10:00,64.34,64.41,64.34,64.4,14300.0,55.5315,55.5919,55.5315,55.5833,14300.0
2011-03-30 15:20:00,64.41,64.41,64.36,64.37,20000.0,55.5919,55.5919,55.5488,55.5574,20000.0
2011-03-30 15:30:00,64.36,64.41,64.35,64.39,49200.0,55.5488,55.5919,55.5402,55.5747,49200.0
2011-03-30 15:40:00,64.39,64.39,64.27,64.28,13700.0,55.5747,55.5747,55.4711,55.4797,13700.0
2011-03-30 15:50:00,64.29,64.36,64.28,64.33,23900.0,55.4884,55.5488,55.4797,55.5229,23900.0
2011-03-31 09:30:00,64.3,64.38,64.29,64.38,15600.0,55.497,55.566,55.4884,55.566,15600.0
2011-03-31 09:40:00,64.38,64.43,64.33,64.33,8600.0,55.566,55.6092,55.5229,55.5229,8600.0
2011-03-31 09:50:00,64.36,64.36,64.27,64.32,2100.0,55.5488,55.5488,55.4711,55.5143,2100.0
2011-03-31 10:00:00,64.3,64.34,64.2,64.24,8700.0,55.497,55.5315,55.4107,55.4452,8700.0
2011-03-31 10:10:00,64.22,64.32,64.22,64.3,5800.0,55.428,55.5143,55.428,55.497,5800.0
2011-03-31 10:20:00,64.3,64.38,64.3,64.35,15600.0,55.497,55.566,55.497,55.5402,15600.0
2011-03-31 10:30:00,64.37,64.44,64.35,64.43,6400.0,55.5574,55.6178,55.5402,55.6092,6400.0
2011-03-31 10:40:00,64.42,64.42,64.37,64.37,3700.0,55.6006,55.6006,55.5574,55.5574,3700.0
2011-03-31 10:50:00,64.38,64.41,64.35,64.41,1500.0,55.566,55.5919,55.5402,55.5919,1500.0
2011-03-31 11:00:00,64.4,64.41,64.31,64.33,4800.0,55.5833,55.5919,55.5056,55.5229,4800.0
2011-03-31 11:10:00,64.32,64.35,64.32,64.34,1700.0,55.5143,55.5402,55.5143,55.5315,1700.0
2011-03-31 11:20:00,64.33,64.34,64.27,64.3,3800.0,55.5229,55.5315,55.4711,55.497,3800.0
2011-03-31 11:30:00,64.29,64.29,64.19,64.23,5200.0,55.4884,55.4884,55.4021,55.4366,5200.0
2011-03-31 11:40:00,64.25,64.28,64.24,64.27,4800.0,55.4538,55.4797,55.4452,55.4711,4800.0
2011-03-31 11:50:00,64.29,64.29,64.25,64.27,8100.0,55.4884,55.4884,55.4538,55.4711,8100.0
2011-03-31 12:00:00,64.26,64.31,64.26,64.29,8900.0,55.4625,55.5056,55.4625,55.4884,8900.0
2011-03-31 12:10:00,64.29,64.31,64.26,64.31,4300.0,55.4884,55.5056,55.4625,55.5056,4300.0
2011-03-31 12:20:00,64.31,64.38,64.3,64.38,8800.0,55.5056,55.566,55.497,55.566,8800.0
2011-03-31 12:30:00,64.39,64.39,64.34,64.34,10200.0,55.5747,55.5747,55.5315,55.5315,10200.0
2011-03-31 12:40:00,64.34,64.39,64.34,64.37,4500.0,55.5315,55.5747,55.5315,55.5574,4500.0
2011-03-31 12:50:00,64.37,64.42,64.37,64.41,8900.0,55.5574,55.6006,55.5574,55.5919,8900.0
2011-03-31 13:00:00,64.41,64.44,64.41,64.41,5900.0,55.5919,55.6178,55.5919,55.5919,5900.0
2011-03-31 13:10:00,64.4,64.41,64.39,64.41,2700.0,55.5833,55.5919,55.5747,55.5919,2700.0
2011-03-31 13:20:00,64.39,64.41,64.39,64.39,2300.0,55.5747,55.5919,55.5747,55.5747,2300.0
2011-03-31 13:30:00,64.4,64.44,64.39,64.42,8200.0,55.5833,55.6178,55.5747,55.6006,8200.0
2011-03-31 13:40:00,64.42,64.44,64.41,64.42,2300.0,55.6006,55.6178,55.5919,55.6006,2300.0
2011-03-31 13:50:00,64.42,64.43,64.38,64.39,3800.0,55.6006,55.6092,55.566,55.5747,3800.0
2011-03-31 14:00:00,64.38,64.41,64.37,64.37,12500.0,55.566,55.5919,55.5574,55.5574,12500.0
2011-03-31 14:10:00,64.42,64.45,64.4,64.42,6800.0,55.6006,55.6265,55.5833,55.6006,6800.0
2011-03-31 14:20:00,64.42,64.42,64.36,64.36,3400.0,55.6006,55.6006,55.5488,55.5488,3400.0
2011-03-31 14:30:00,64.36,64.38,64.35,64.38,7300.0,55.5488,55.566,55.5402,55.566,7300.0
2011-03-31 14:40:00,64.39,64.42,64.38,64.4,12900.0,55.5747,55.6006,55.566,55.5833,12900.0
2011-03-31 14:50:00,64.38,64.42,64.38,64.42,9700.0,55.566,55.6006,55.566,55.6006,9700.0
2011-03-31 15:00:00,64.42,64.42,64.4,64.4,2400.0,55.6006,55.6006,55.5833,55.5833,2400.0
2011-03-31 15:10:00,64.39,64.41,64.37,64.39,23400.0,55.5747,55.5919,55.5574,55.5747,23400.0
2011-03-31 15:20:00,64.41,64.41,64.39,64.4,12100.0,55.5919,55.5919,55.5747,55.5833,12100.0
2011-03-31 15:30:00,64.4,64.4,64.32,64.37,14600.0,55.5833,55.5833,55.5143,55.5574,14600.0
2011-03-31 15:40:00,64.38,64.41,64.3,64.33,41900.0,55.566,55.5919,55.497,55.5229,41900.0
2011-03-31 15:50:00,64.34,64.37,64.29,64.32,17400.0,55.5315,55.5574,55.4884,55.5143,17400.0
2011-04-01 09:30:00,64.75,64.75,64.64,64.67,16200.0,55.8854,55.8854,55.7905,55.8163,16200.0
2011-04-01 09:40:00,64.72,64.72,64.57,64.57,9200.0,55.8595,55.8595,55.73,55.73,9200.0
2011-04-01 09:50:00,64.54,64.61,64.52,64.61,6600.0,55.7041,55.7646,55.6869,55.7646,6600.0
2011-04-01 10:00:00,64.55,64.71,64.55,64.69,19800.0,55.7128,55.8509,55.7128,55.8336,19800.0
2011-04-01 10:10:00,64.71,64.78,64.71,64.75,8200.0,55.8509,55.9113,55.8509,55.8854,8200.0
2011-04-01 10:20:00,64.76,64.8,64.74,64.76,4700.0,55.894,55.9285,55.8768,55.894,4700.0
2011-04-01 10:30:00,64.77,64.82,64.77,64.79,6800.0,55.9027,55.9458,55.9027,55.9199,6800.0
2011-04-01 10:40:00,64.77,64.77,64.7,64.73,12100.0,55.9027,55.9027,55.8422,55.8681,12100.0
2011-04-01 10:50:00,64.72,64.76,64.7,64.75,11300.0,55.8595,55.894,55.8422,55.8854,11300.0
2011-04-01 11:00:00,64.76,64.78,64.74,64.76,13700.0,55.894,55.9113,55.8768,55.894,13700.0
2011-04-01 11:10:00,64.76,64.79,64.75,64.78,5900.0,55.894,55.9199,55.8854,55.9113,5900.0
2011-04-01 11:20:00,64.78,64.83,64.78,64.82,42400.0,55.9113,55.9544,55.9113,55.9458,42400.0
2011-04-01 11:30:00,64.82,64.88,64.81,64.84,27000.0,55.9458,55.9976,55.9372,55.9631,27000.0
2011-04-01 11:40:00,64.84,64.85,64.8,64.82,5100.0,55.9631,55.9717,55.9285,55.9458,5100.0
2011-04-01 11:50:00,64.83,64.84,64.8,64.84,4400.0,55.9544,55.9631,55.9285,55.9631,4400.0
2011-04-01 12:00:00,64.85,64.88,64.82,64.87,5800.0,55.9717,55.9976,55.9458,55.989,5800.0
2011-04-01 12:10:00,64.86,64.86,64.82,64.82,6800.0,55.9803,55.9803,55.9458,55.9458,6800.0
2011-04-01 12:20:00,64.83,64.85,64.82,64.83,4200.0,55.9544,55.9717,55.9458,55.9544,4200.0
2011-04-01 12:30:00,64.82,64.83,64.79,64.8,4400.0,55.9458,55.9544,55.9199,55.9285,4400.0
2011-04-01 12:40:00,64.79,64.79,64.75,64.75,2500.0,55.9199,55.9199,55.8854,55.8854,2500.0
2011-04-01 12:50:00,64.78,64.79,64.78,64.79,1100.0,55.9113,55.9199,55.9113,55.9199,1100.0
2011-04-01 13:00:00,64.77,64.77,64.74,64.75,3900.0,55.9027,55.9027,55.8768,55.8854,3900.0
2011-04-01 13:10:00,64.75,64.75,64.72,64.73,4000.0,55.8854,55.8854,55.8595,55.8681,4000.0
2011-04-01 13:20:00,64.72,64.75,64.72,64.74,4000.0,55.8595,55.8854,55.8595,55.8768,4000.0
2011-04-01 13:30:00,64.74,64.77,64.74,64.77,1400.0,55.8768,55.9027,55.8768,55.9027,1400.0
2011-04-01 13:40:00,64.8,64.8,64.74,64.74,5600.0,55.9285,55.9285,55.8768,55.8768,5600.0
2011-04-01 13:50:00,64.77,64.8,64.76,64.8,5600.0,55.9027,55.9285,55.894,55.9285,5600.0
2011-04-01 14:00:00,64.79,64.81,64.79,64.8,7200.0,55.9199,55.9372,55.9199,55.9285,7200.0
2011-04-01 14:10:00,64.81,64.81,64.79,64.79,3200.0,55.9372,55.9372,55.9199,55.9199,3200.0
2011-04-01 14:20:00,64.79,64.79,64.78,64.78,1400.0,55.9199,55.9199,55.9113,55.9113,1400.0
2011-04-01 14:30:00,64.78,64.8,64.76,64.76,12900.0,55.9113,55.9285,55.894,55.894,12900.0
2011-04-01 14:40:00,64.74,64.74,64.58,64.6,6200.0,55.8768,55.8768,55.7387,55.7559,6200.0
2011-04-01 14:50:00,64.64,64.64,64.56,64.6,7600.0,55.7905,55.7905,55.7214,55.7559,7600.0
2011-04-01 15:00:00,64.59,64.59,64.52,64.54,26600.0,55.7473,55.7473,55.6869,55.7041,26600.0
2011-04-01 15:10:00,64.54,64.54,64.39,64.42,21400.0,55.7041,55.7041,55.5747,55.6006,21400.0
2011-04-01 15:20:00,64.41,64.51,64.41,64.49,12100.0,55.5919,55.6783,55.5919,55.661,12100.0
2011-04-01 15:30:00,64.5,64.54,64.47,64.51,15500.0,55.6696,55.7041,55.6437,55.6783,15500.0
2011-04-01 15:40:00,64.52,64.6,64.5,64.52,12800.0,55.6869,55.7559,55.6696,55.6869,12800.0
2011-04-01 15:50:00,64.53,64.59,64.5,64.57,10600.0,55.6955,55.7473,55.6696,55.73,10600.0
2011-04-04 09:30:00,64.75,64.84,64.73,64.83,15300.0,55.8854,55.9631,55.8681,55.9544,15300.0
2011-04-04 09:40:00,64.83,64.83,64.73,64.75,2200.0,55.9544,55.9544,55.8681,55.8854,2200.0
2011-04-04 09:50:00,64.75,64.75,64.62,64.66,3300.0,55.8854,55.8854,55.7732,55.8077,3300.0
2011-04-04 10:00:00,64.67,64.67,64.56,64.6,2600.0,55.8163,55.8163,55.7214,55.7559,2600.0
2011-04-04 10:10:00,64.61,64.67,64.6,64.67,3900.0,55.7646,55.8163,55.7559,55.8163,3900.0
2011-04-04 10:20:00,64.68,64.71,64.61,64.63,5500.0,55.825,55.8509,55.7646,55.7818,5500.0
2011-04-04 10:30:00,64.67,64.7,64.66,64.69,4300.0,55.8163,55.8422,55.8077,55.8336,4300.0
2011-04-04 10:40:00,64.71,64.71,64.63,64.65,12200.0,55.8509,55.8509,55.7818,55.7991,12200.0
2011-04-04 10:50:00,64.64,64.7,64.58,64.59,14100.0,55.7905,55.8422,55.7387,55.7473,14100.0
2011-04-04 11:00:00,64.61,64.64,64.56,64.58,2200.0,55.7646,55.7905,55.7214,55.7387,2200.0
2011-04-04 11:10:00,64.58,64.62,64.57,64.62,2800.0,55.7387,55.7732,55.73,55.7732,2800.0
2011-04-04 11:20:00,64.61,64.69,64.61,64.68,3900.0,55.7646,55.8336,55.7646,55.825,3900.0
2011-04-04 11:30:00,64.66,64.68,64.65,64.67,3800.0,55.8077,55.825,55.7991,55.8163,3800.0
2011-04-04 11:40:00,64.67,64.7,64.65,64.69,2100.0,55.8163,55.8422,55.7991,55.8336,2100.0
2011-04-04 11:50:00,64.69,64.71,64.67,64.69,3600.0,55.8336,55.8509,55.8163,55.8336,3600.0
2011-04-04 12:00:00,64.7,64.71,64.67,64.68,2200.0,55.8422,55.8509,55.8163,55.825,2200.0
2011-04-04 12:10:00,64.67,64.7,64.67,64.67,1800.0,55.8163,55.8422,55.8163,55.8163,1800.0
2011-04-04 12:20:00,64.7,64.7,64.7,64.7,600.0,55.8422,55.8422,55.8422,55.8422,600.0
2011-04-04 12:30:00,64.67,64.67,64.64,64.66,3200.0,55.8163,55.8163,55.7905,55.8077,3200.0
2011-04-04 12:40:00,64.65,64.66,64.59,64.62,6900.0,55.7991,55.8077,55.7473,55.7732,6900.0
2011-04-04 12:50:00,64.62,64.62,64.57,64.61,2300.0,55.7732,55.7732,55.73,55.7646,2300.0
2011-04-04 13:00:00,64.61,64.62,64.61,64.62,600.0,55.7646,55.7732,55.7646,55.7732,600.0
2011-04-04 13:10:00,64.62,64.64,64.61,64.62,2300.0,55.7732,55.7905,55.7646,55.7732,2300.0
2011-04-04 13:20:00,64.61,64.63,64.58,64.6,5700.0,55.7646,55.7818,55.7387,55.7559,5700.0
2011-04-04 13:30:00,64.6,64.6,64.52,64.55,3600.0,55.7559,55.7559,55.6869,55.7128,3600.0
2011-04-04 13:40:00,64.53,64.57,64.48,64.5,19900.0,55.6955,55.73,55.6524,55.6696,19900.0
2011-04-04 13:50:00,64.49,64.5,64.42,64.48,17800.0,55.661,55.6696,55.6006,55.6524,17800.0
2011-04-04 14:00:00,64.47,64.54,64.43,64.51,13700.0,55.6437,55.7041,55.6092,55.6783,13700.0
2011-04-04 14:10:00,64.51,64.52,64.49,64.49,9000.0,55.6783,55.6869,55.661,55.661,9000.0
2011-04-04 14:20:00,64.51,64.53,64.47,64.51,14100.0,55.6783,55.6955,55.6437,55.6783,14100.0
2011-04-04 14:30:00,64.52,64.55,64.5,64.55,14100.0,55.6869,55.7128,55.6696,55.7128,14100.0
2011-04-04 14:40:00,64.54,64.55,64.53,64.53,13900.0,55.7041,55.7128,55.6955,55.6955,13900.0
2011-04-04 14:50:00,64.53,64.54,64.5,64.52,10300.0,55.6955,55.7041,55.6696,55.6869,10300.0
2011-04-04 15:00:00,64.51,64.51,64.46,64.46,16600.0,55.6783,55.6783,55.6351,55.6351,16600.0
2011-04-04 15:10:00,64.46,64.51,64.45,64.49,33000.0,55.6351,55.6783,55.6265,55.661,33000.0
2011-04-04 15:20:00,64.49,64.6,64.49,64.58,11300.0,55.661,55.7559,55.661,55.7387,11300.0
2011-04-04 15:30:00,64.57,64.58,64.53,64.57,9900.0,55.73,55.7387,55.6955,55.73,9900.0
2011-04-04 15:40:00,64.58,64.6,64.55,64.57,7100.0,55.7387,55.7559,55.7128,55.73,7100.0
2011-04-04 15:50:00,64.58,64.6,64.54,64.6,12100.0,55.7387,55.7559,55.7041,55.7559,12100.0
2011-04-05 09:30:00,64.51,64.59,64.46,64.53,14800.0,55.6783,55.7473,55.6351,55.6955,14800.0
2011-04-05 09:40:00,64.51,64.6,64.51,64.59,2300.0,55.6783,55.7559,55.6783,55.7473,2300.0
2011-04-05 09:50:00,64.61,64.65,64.58,64.58,3000.0,55.7646,55.7991,55.7387,55.7387,3000.0
2011-04-05 10:00:00,64.54,64.59,64.49,64.53,6000.0,55.7041,55.7473,55.661,55.6955,6000.0
2011-04-05 10:10:00,64.53,64.61,64.53,64.57,5400.0,55.6955,55.7646,55.6955,55.73,5400.0
2011-04-05 10:20:00,64.58,64.74,64.58,64.74,5200.0,55.7387,55.8768,55.7387,55.8768,5200.0
2011-04-05 10:30:00,64.75,64.82,64.75,64.76,3800.0,55.8854,55.9458,55.8854,55.894,3800.0
2011-04-05 10:40:00,64.81,64.81,64.78,64.78,3700.0,55.9372,55.9372,55.9113,55.9113,3700.0
2011-04-05 10:50:00,64.79,64.79,64.71,64.73,5100.0,55.9199,55.9199,55.8509,55.8681,5100.0
2011-04-05 11:00:00,64.73,64.77,64.73,64.75,10500.0,55.8681,55.9027,55.8681,55.8854,10500.0
2011-04-05 11:10:00,64.73,64.77,64.72,64.77,3800.0,55.8681,55.9027,55.8595,55.9027,3800.0
2011-04-05 11:20:00,64.78,64.8,64.77,64.77,5500.0,55.9113,55.9285,55.9027,55.9027,5500.0
2011-04-05 11:30:00,64.78,64.81,64.74,64.8,5200.0,55.9113,55.9372,55.8768,55.9285,5200.0
2011-04-05 11:40:00,64.81,64.82,64.77,64.77,4100.0,55.9372,55.9458,55.9027,55.9027,4100.0
2011-04-05 11:50:00,64.78,64.87,64.75,64.86,5700.0,55.9113,55.989,55.8854,55.9803,5700.0
2011-04-05 12:00:00,64.84,64.89,64.82,64.82,3000.0,55.9631,56.0062,55.9458,55.9458,3000.0
2011-04-05 12:10:00,64.82,64.84,64.81,64.81,5400.0,55.9458,55.9631,55.9372,55.9372,5400.0
2011-04-05 12:20:00,64.8,64.83,64.78,64.79,2200.0,55.9285,55.9544,55.9113,55.9199,2200.0
2011-04-05 12:30:00,64.81,64.81,64.79,64.79,3300.0,55.9372,55.9372,55.9199,55.9199,3300.0
2011-04-05 12:40:00,64.77,64.85,64.77,64.85,3000.0,55.9027,55.9717,55.9027,55.9717,3000.0
2011-04-05 12:50:00,64.85,64.87,64.82,64.84,1900.0,55.9717,55.989,55.9458,55.9631,1900.0
2011-04-05 13:00:00,64.85,64.89,64.83,64.87,5100.0,55.9717,56.0062,55.9544,55.989,5100.0
2011-04-05 13:10:00,64.87,64.9,64.86,64.86,3200.0,55.989,56.0149,55.9803,55.9803,3200.0
2011-04-05 13:20:00,64.86,64.89,64.83,64.85,9800.0,55.9803,56.0062,55.9544,55.9717,9800.0
2011-04-05 13:30:00,64.84,64.86,64.83,64.84,3000.0,55.9631,55.9803,55.9544,55.9631,3000.0
2011-04-05 13:40:00,64.83,64.85,64.8,64.82,12000.0,55.9544,55.9717,55.9285,55.9458,12000.0
2011-04-05 13:50:00,64.81,64.84,64.8,64.82,2600.0,55.9372,55.9631,55.9285,55.9458,2600.0
2011-04-05 14:00:00,64.82,64.82,64.74,64.75,2700.0,55.9458,55.9458,55.8768,55.8854,2700.0
2011-04-05 14:10:00,64.75,64.78,64.74,64.74,6200.0,55.8854,55.9113,55.8768,55.8768,6200.0
2011-04-05 14:20:00,64.76,64.79,64.74,64.77,27700.0,55.894,55.9199,55.8768,55.9027,27700.0
2011-04-05 14:30:00,64.76,64.78,64.7,64.7,40800.0,55.894,55.9113,55.8422,55.8422,40800.0
2011-04-05 14:40:00,64.69,64.7,64.62,64.67,29300.0,55.8336,55.8422,55.7732,55.8163,29300.0
2011-04-05 14:50:00,64.67,64.71,64.64,64.71,6500.0,55.8163,55.8509,55.7905,55.8509,6500.0
2011-04-05 15:00:00,64.69,64.7,64.59,64.59,14800.0,55.8336,55.8422,55.7473,55.7473,14800.0
2011-04-05 15:10:00,64.59,64.6,64.55,64.6,27800.0,55.7473,55.7559,55.7128,55.7559,27800.0
2011-04-05 15:20:00,64.62,64.65,64.59,64.61,22600.0,55.7732,55.7991,55.7473,55.7646,22600.0
2011-04-05 15:30:00,64.6,64.63,64.55,64.61,21000.0,55.7559,55.7818,55.7128,55.7646,21000.0
2011-04-05 15:40:00,64.6,64.63,64.55,64.59,84800.0,55.7559,55.7818,55.7128,55.7473,84800.0
2011-04-05 15:50:00,64.59,64.59,64.51,64.57,9300.0,55.7473,55.7473,55.6783,55.73,9300.0
2011-04-06 09:30:00,64.96,65.0,64.88,64.98,22000.0,56.0666,56.1012,55.9976,56.0839,22000.0
2011-04-06 09:40:00,65.0,65.02,64.98,64.98,5200.0,56.1012,56.1184,56.0839,56.0839,5200.0
2011-04-06 09:50:00,65.01,65.01,64.87,64.88,3400.0,56.1098,56.1098,55.989,55.9976,3400.0
2011-04-06 10:00:00,64.91,64.95,64.9,64.95,1500.0,56.0235,56.058,56.0149,56.058,1500.0
2011-04-06 10:10:00,64.86,64.86,64.75,64.79,10100.0,55.9803,55.9803,55.8854,55.9199,10100.0
2011-04-06 10:20:00,64.78,64.84,64.78,64.84,4900.0,55.9113,55.9631,55.9113,55.9631,4900.0
2011-04-06 10:30:00,64.83,64.88,64.78,64.8,6500.0,55.9544,55.9976,55.9113,55.9285,6500.0
2011-04-06 10:40:00,64.81,64.87,64.8,64.87,2100.0,55.9372,55.989,55.9285,55.989,2100.0
2011-04-06 10:50:00,64.87,64.88,64.83,64.83,3400.0,55.989,55.9976,55.9544,55.9544,3400.0
2011-04-06 11:00:00,64.79,64.79,64.63,64.64,3400.0,55.9199,55.9199,55.7818,55.7905,3400.0
2011-04-06 11:10:00,64.61,64.63,64.55,64.61,4000.0,55.7646,55.7818,55.7128,55.7646,4000.0
2011-04-06 11:20:00,64.6,64.65,64.58,64.63,17500.0,55.7559,55.7991,55.7387,55.7818,17500.0
2011-04-06 11:30:00,64.65,64.65,64.51,64.53,5500.0,55.7991,55.7991,55.6783,55.6955,5500.0
2011-04-06 11:40:00,64.56,64.56,64.5,64.51,2900.0,55.7214,55.7214,55.6696,55.6783,2900.0
2011-04-06 11:50:00,64.57,64.57,64.49,64.49,5900.0,55.73,55.73,55.661,55.661,5900.0
2011-04-06 12:00:00,64.44,64.52,64.44,64.49,4600.0,55.6178,55.6869,55.6178,55.661,4600.0
2011-04-06 12:10:00,64.49,64.53,64.46,64.49,8400.0,55.661,55.6955,55.6351,55.661,8400.0
2011-04-06 12:20:00,64.5,64.55,64.5,64.52,5700.0,55.6696,55.7128,55.6696,55.6869,5700.0
2011-04-06 12:30:00,64.52,64.54,64.5,64.5,4500.0,55.6869,55.7041,55.6696,55.6696,4500.0
2011-04-06 12:40:00,64.51,64.53,64.5,64.5,4400.0,55.6783,55.6955,55.6696,55.6696,4400.0
2011-04-06 12:50:00,64.48,64.48,64.45,64.47,4500.0,55.6524,55.6524,55.6265,55.6437,4500.0
2011-04-06 13:00:00,64.47,64.49,64.47,64.49,1900.0,55.6437,55.661,55.6437,55.661,1900.0
2011-04-06 13:10:00,64.49,64.58,64.49,64.55,1800.0,55.661,55.7387,55.661,55.7128,1800.0
2011-04-06 13:20:00,64.56,64.56,64.54,64.56,6000.0,55.7214,55.7214,55.7041,55.7214,6000.0
2011-04-06 13:30:00,64.57,64.6,64.56,64.56,13100.0,55.73,55.7559,55.7214,55.7214,13100.0
2011-04-06 13:40:00,64.57,64.59,64.55,64.56,4800.0,55.73,55.7473,55.7128,55.7214,4800.0
2011-04-06 13:50:00,64.56,64.6,64.55,64.6,5400.0,55.7214,55.7559,55.7128,55.7559,5400.0
2011-04-06 14:00:00,64.59,64.61,64.57,64.61,1900.0,55.7473,55.7646,55.73,55.7646,1900.0
2011-04-06 14:10:00,64.61,64.66,64.61,64.63,4200.0,55.7646,55.8077,55.7646,55.7818,4200.0
2011-04-06 14:20:00,64.62,64.62,64.58,64.59,17200.0,55.7732,55.7732,55.7387,55.7473,17200.0
2011-04-06 14:30:00,64.6,64.67,64.59,64.67,14800.0,55.7559,55.8163,55.7473,55.8163,14800.0
2011-04-06 14:40:00,64.66,64.7,64.63,64.68,4400.0,55.8077,55.8422,55.7818,55.825,4400.0
2011-04-06 14:50:00,64.69,64.69,64.64,64.68,4000.0,55.8336,55.8336,55.7905,55.825,4000.0
2011-04-06 15:00:00,64.65,64.68,64.64,64.68,2500.0,55.7991,55.825,55.7905,55.825,2500.0
2011-04-06 15:10:00,64.65,64.7,64.65,64.68,21800.0,55.7991,55.8422,55.7991,55.825,21800.0
2011-04-06 15:20:00,64.68,64.69,64.62,64.63,8000.0,55.825,55.8336,55.7732,55.7818,8000.0
2011-04-06 15:30:00,64.61,64.66,64.61,64.65,2300.0,55.7646,55.8077,55.7646,55.7991,2300.0
2011-04-06 15:40:00,64.67,64.68,64.64,64.66,12500.0,55.8163,55.825,55.7905,55.8077,12500.0
2011-04-06 15:50:00,64.65,64.66,64.63,64.63,7800.0,55.7991,55.8077,55.7818,55.7818,7800.0
2011-04-07 09:30:00,64.59,64.66,64.56,64.63,15600.0,55.7473,55.8077,55.7214,55.7818,15600.0
2011-04-07 09:40:00,64.62,64.8,64.62,64.78,6400.0,55.7732,55.9285,55.7732,55.9113,6400.0
2011-04-07 09:50:00,64.78,64.86,64.78,64.84,1300.0,55.9113,55.9803,55.9113,55.9631,1300.0
2011-04-07 10:00:00,64.81,64.83,64.75,64.75,7900.0,55.9372,55.9544,55.8854,55.8854,7900.0
2011-04-07 10:10:00,64.8,64.8,64.73,64.74,3100.0,55.9285,55.9285,55.8681,55.8768,3100.0
2011-04-07 10:20:00,64.77,64.8,64.73,64.73,1200.0,55.9027,55.9285,55.8681,55.8681,1200.0
2011-04-07 10:30:00,64.7,64.7,64.37,64.47,8000.0,55.8422,55.8422,55.5574,55.6437,8000.0
2011-04-07 10:40:00,64.46,64.46,64.2,64.39,12400.0,55.6351,55.6351,55.4107,55.5747,12400.0
2011-04-07 10:50:00,64.43,64.56,64.43,64.52,2900.0,55.6092,55.7214,55.6092,55.6869,2900.0
2011-04-07 11:00:00,64.54,64.59,64.46,64.57,3400.0,55.7041,55.7473,55.6351,55.73,3400.0
2011-04-07 11:10:00,64.54,64.57,64.48,64.48,6100.0,55.7041,55.73,55.6524,55.6524,6100.0
2011-04-07 11:20:00,64.47,64.53,64.46,64.48,4900.0,55.6437,55.6955,55.6351,55.6524,4900.0
2011-04-07 11:30:00,64.48,64.48,64.24,64.33,9900.0,55.6524,55.6524,55.4452,55.5229,9900.0
2011-04-07 11:40:00,64.32,64.35,64.27,64.29,6600.0,55.5143,55.5402,55.4711,55.4884,6600.0
2011-04-07 11:50:00,64.31,64.45,64.31,64.45,5100.0,55.5056,55.6265,55.5056,55.6265,5100.0
2011-04-07 12:00:00,64.48,64.55,64.45,64.54,7700.0,55.6524,55.7128,55.6265,55.7041,7700.0
2011-04-07 12:10:00,64.54,64.6,64.53,64.56,9500.0,55.7041,55.7559,55.6955,55.7214,9500.0
2011-04-07 12:20:00,64.56,64.6,64.53,64.56,2300.0,55.7214,55.7559,55.6955,55.7214,2300.0
2011-04-07 12:30:00,64.56,64.69,64.56,64.69,4400.0,55.7214,55.8336,55.7214,55.8336,4400.0
2011-04-07 12:40:00,64.69,64.71,64.66,64.66,14800.0,55.8336,55.8509,55.8077,55.8077,14800.0
2011-04-07 12:50:00,64.66,64.67,64.64,64.65,4900.0,55.8077,55.8163,55.7905,55.7991,4900.0
2011-04-07 13:00:00,64.65,64.66,64.59,64.63,1500.0,55.7991,55.8077,55.7473,55.7818,1500.0
2011-04-07 13:10:00,64.62,64.62,64.5,64.5,3300.0,55.7732,55.7732,55.6696,55.6696,3300.0
2011-04-07 13:20:00,64.5,64.51,64.46,64.49,3300.0,55.6696,55.6783,55.6351,55.661,3300.0
2011-04-07 13:30:00,64.45,64.49,64.43,64.47,11600.0,55.6265,55.661,55.6092,55.6437,11600.0
2011-04-07 13:40:00,64.44,64.45,64.36,64.39,2800.0,55.6178,55.6265,55.5488,55.5747,2800.0
2011-04-07 13:50:00,64.44,64.47,64.39,64.42,3200.0,55.6178,55.6437,55.5747,55.6006,3200.0
2011-04-07 14:00:00,64.44,64.48,64.41,64.42,3200.0,55.6178,55.6524,55.5919,55.6006,3200.0
2011-04-07 14:10:00,64.41,64.48,64.4,64.45,4100.0,55.5919,55.6524,55.5833,55.6265,4100.0
2011-04-07 14:20:00,64.42,64.43,64.39,64.39,5800.0,55.6006,55.6092,55.5747,55.5747,5800.0
2011-04-07 14:30:00,64.37,64.46,64.36,64.4,4400.0,55.5574,55.6351,55.5488,55.5833,4400.0
2011-04-07 14:40:00,64.39,64.47,64.39,64.47,1100.0,55.5747,55.6437,55.5747,55.6437,1100.0
2011-04-07 14:50:00,64.44,64.52,64.44,64.5,16700.0,55.6178,55.6869,55.6178,55.6696,16700.0
2011-04-07 15:00:00,64.49,64.5,64.47,64.5,3800.0,55.661,55.6696,55.6437,55.6696,3800.0
2011-04-07 15:10:00,64.51,64.53,64.47,64.53,7300.0,55.6783,55.6955,55.6437,55.6955,7300.0
2011-04-07 15:20:00,64.54,64.55,64.42,64.44,7600.0,55.7041,55.7128,55.6006,55.6178,7600.0
2011-04-07 15:30:00,64.45,64.48,64.41,64.48,9200.0,55.6265,55.6524,55.5919,55.6524,9200.0
2011-04-07 15:40:00,64.48,64.55,64.48,64.52,10700.0,55.6524,55.7128,55.6524,55.6869,10700.0
2011-04-07 15:50:00,64.49,64.54,64.49,64.54,4800.0,55.661,55.7041,55.661,55.7041,4800.0
2011-04-08 09:30:00,64.84,64.84,64.73,64.73,11600.0,55.9631,55.9631,55.8681,55.8681,11600.0
2011-04-08 09:40:00,64.71,64.74,64.65,64.65,1600.0,55.8509,55.8768,55.7991,55.7991,1600.0
2011-04-08 09:50:00,64.62,64.63,64.57,64.63,1900.0,55.7732,55.7818,55.73,55.7818,1900.0
2011-04-08 10:00:00,64.65,64.69,64.57,64.57,4100.0,55.7991,55.8336,55.73,55.73,4100.0
2011-04-08 10:10:00,64.57,64.68,64.54,64.55,18400.0,55.73,55.825,55.7041,55.7128,18400.0
2011-04-08 10:20:00,64.56,64.56,64.47,64.51,2800.0,55.7214,55.7214,55.6437,55.6783,2800.0
2011-04-08 10:30:00,64.53,64.56,64.49,64.56,1700.0,55.6955,55.7214,55.661,55.7214,1700.0
2011-04-08 10:40:00,64.56,64.56,64.55,64.55,400.0,55.7214,55.7214,55.7128,55.7128,400.0
2011-04-08 10:50:00,64.5,64.51,64.47,64.47,2000.0,55.6696,55.6783,55.6437,55.6437,2000.0
2011-04-08 11:00:00,64.43,64.49,64.42,64.42,68100.0,55.6092,55.661,55.6006,55.6006,68100.0
2011-04-08 11:10:00,64.44,64.47,64.41,64.46,17100.0,55.6178,55.6437,55.5919,55.6351,17100.0
2011-04-08 11:20:00,64.48,64.51,64.42,64.42,18400.0,55.6524,55.6783,55.6006,55.6006,18400.0
2011-04-08 11:30:00,64.47,64.56,64.47,64.53,6400.0,55.6437,55.7214,55.6437,55.6955,6400.0
2011-04-08 11:40:00,64.52,64.57,64.52,64.54,4300.0,55.6869,55.73,55.6869,55.7041,4300.0
2011-04-08 11:50:00,64.51,64.53,64.51,64.51,1400.0,55.6783,55.6955,55.6783,55.6783,1400.0
2011-04-08 12:00:00,64.5,64.54,64.49,64.52,9900.0,55.6696,55.7041,55.661,55.6869,9900.0
2011-04-08 12:10:00,64.52,64.54,64.52,64.54,1000.0,55.6869,55.7041,55.6869,55.7041,1000.0
2011-04-08 12:20:00,64.55,64.55,64.47,64.47,500.0,55.7128,55.7128,55.6437,55.6437,500.0
2011-04-08 12:30:00,64.49,64.54,64.49,64.54,7200.0,55.661,55.7041,55.661,55.7041,7200.0
2011-04-08 12:40:00,64.53,64.53,64.47,64.47,5500.0,55.6955,55.6955,55.6437,55.6437,5500.0
2011-04-08 12:50:00,64.47,64.5,64.4,64.42,10100.0,55.6437,55.6696,55.5833,55.6006,10100.0
2011-04-08 13:00:00,64.41,64.44,64.4,64.43,5800.0,55.5919,55.6178,55.5833,55.6092,5800.0
2011-04-08 13:10:00,64.45,64.45,64.41,64.44,17700.0,55.6265,55.6265,55.5919,55.6178,17700.0
2011-04-08 13:20:00,64.43,64.47,64.43,64.44,1900.0,55.6092,55.6437,55.6092,55.6178,1900.0
2011-04-08 13:30:00,64.46,64.46,64.39,64.42,1600.0,55.6351,55.6351,55.5747,55.6006,1600.0
2011-04-08 13:40:00,64.44,64.44,64.4,64.41,3200.0,55.6178,55.6178,55.5833,55.5919,3200.0
2011-04-08 13:50:00,64.42,64.45,64.41,64.43,2200.0,55.6006,55.6265,55.5919,55.6092,2200.0
2011-04-08 14:00:00,64.42,64.45,64.42,64.43,8300.0,55.6006,55.6265,55.6006,55.6092,8300.0
2011-04-08 14:10:00,64.41,64.41,64.35,64.37,8900.0,55.5919,55.5919,55.5402,55.5574,8900.0
2011-04-08 14:20:00,64.39,64.39,64.29,64.3,17000.0,55.5747,55.5747,55.4884,55.497,17000.0
2011-04-08 14:30:00,64.33,64.33,64.2,64.23,4400.0,55.5229,55.5229,55.4107,55.4366,4400.0
2011-04-08 14:40:00,64.24,64.24,64.09,64.09,7500.0,55.4452,55.4452,55.3158,55.3158,7500.0
2011-04-08 14:50:00,64.08,64.1,63.99,64.02,19600.0,55.3071,55.3244,55.2294,55.2553,19600.0
2011-04-08 15:00:00,64.0,64.1,63.96,64.08,2900.0,55.2381,55.3244,55.2035,55.3071,2900.0
2011-04-08 15:10:00,64.09,64.11,64.03,64.08,8200.0,55.3158,55.333,55.264,55.3071,8200.0
2011-04-08 15:20:00,64.07,64.1,64.0,64.03,7300.0,55.2985,55.3244,55.2381,55.264,7300.0
2011-04-08 15:30:00,64.06,64.16,64.06,64.11,2500.0,55.2899,55.3762,55.2899,55.333,2500.0
2011-04-08 15:40:00,64.1,64.21,64.09,64.2,6500.0,55.3244,55.4193,55.3158,55.4107,6500.0
2011-04-08 15:50:00,64.19,64.28,64.17,64.22,9100.0,55.4021,55.4797,55.3848,55.428,9100.0
2011-04-11 09:30:00,64.35,64.41,64.29,64.29,15300.0,55.5402,55.5919,55.4884,55.4884,15300.0
2011-04-11 09:40:00,64.3,64.41,64.29,64.41,2700.0,55.497,55.5919,55.4884,55.5919,2700.0
2011-04-11 09:50:00,64.46,64.47,64.41,64.41,3200.0,55.6351,55.6437,55.5919,55.5919,3200.0
2011-04-11 10:00:00,64.38,64.41,64.3,64.3,3600.0,55.566,55.5919,55.497,55.497,3600.0
2011-04-11 10:10:00,64.3,64.3,64.21,64.23,5700.0,55.497,55.497,55.4193,55.4366,5700.0
2011-04-11 10:20:00,64.19,64.22,64.16,64.21,2200.0,55.4021,55.428,55.3762,55.4193,2200.0
2011-04-11 10:30:00,64.21,64.21,64.21,64.21,0.0,55.4193,55.4193,55.4193,55.4193,0.0
2011-04-11 10:40:00,64.24,64.34,64.22,64.34,6000.0,55.4452,55.5315,55.428,55.5315,6000.0
2011-04-11 10:50:00,64.35,64.35,64.31,64.32,6700.0,55.5402,55.5402,55.5056,55.5143,6700.0
2011-04-11 11:00:00,64.34,64.35,64.29,64.35,4800.0,55.5315,55.5402,55.4884,55.5402,4800.0
2011-04-11 11:10:00,64.3,64.41,64.3,64.39,5300.0,55.497,55.5919,55.497,55.5747,5300.0
2011-04-11 11:20:00,64.38,64.39,64.31,64.32,2600.0,55.566,55.5747,55.5056,55.5143,2600.0
2011-04-11 11:30:00,64.3,64.31,64.27,64.3,4500.0,55.497,55.5056,55.4711,55.497,4500.0
2011-04-11 11:40:00,64.31,64.34,64.27,64.27,3100.0,55.5056,55.5315,55.4711,55.4711,3100.0
2011-04-11 11:50:00,64.27,64.3,64.21,64.21,2400.0,55.4711,55.497,55.4193,55.4193,2400.0
2011-04-11 12:00:00,64.21,64.23,64.16,64.17,9200.0,55.4193,55.4366,55.3762,55.3848,9200.0
2011-04-11 12:10:00,64.17,64.19,64.14,64.15,5700.0,55.3848,55.4021,55.3589,55.3675,5700.0
2011-04-11 12:20:00,64.21,64.22,64.21,64.22,1000.0,55.4193,55.428,55.4193,55.428,1000.0
2011-04-11 12:30:00,64.22,64.22,64.08,64.08,7900.0,55.428,55.428,55.3071,55.3071,7900.0
2011-04-11 12:40:00,64.06,64.11,64.03,64.11,1700.0,55.2899,55.333,55.264,55.333,1700.0
2011-04-11 12:50:00,64.09,64.09,64.05,64.06,800.0,55.3158,55.3158,55.2812,55.2899,800.0
2011-04-11 13:00:00,64.03,64.07,64.0,64.07,8400.0,55.264,55.2985,55.2381,55.2985,8400.0
2011-04-11 13:10:00,64.08,64.08,64.0,64.03,11900.0,55.3071,55.3071,55.2381,55.264,11900.0
2011-04-11 13:20:00,64.03,64.11,64.03,64.1,2000.0,55.264,55.333,55.264,55.3244,2000.0
2011-04-11 13:30:00,64.07,64.09,64.02,64.02,14500.0,55.2985,55.3158,55.2553,55.2553,14500.0
2011-04-11 13:40:00,64.08,64.11,64.05,64.05,3800.0,55.3071,55.333,55.2812,55.2812,3800.0
2011-04-11 13:50:00,64.04,64.12,64.04,64.12,4500.0,55.2726,55.3416,55.2726,55.3416,4500.0
2011-04-11 14:00:00,64.12,64.16,64.1,64.16,4700.0,55.3416,55.3762,55.3244,55.3762,4700.0
2011-04-11 14:10:00,64.15,64.15,64.11,64.11,1500.0,55.3675,55.3675,55.333,55.333,1500.0
2011-04-11 14:20:00,64.14,64.14,64.1,64.1,1800.0,55.3589,55.3589,55.3244,55.3244,1800.0
2011-04-11 14:30:00,64.12,64.13,64.03,64.05,3700.0,55.3416,55.3503,55.264,55.2812,3700.0
2011-04-11 14:40:00,64.03,64.04,64.0,64.0,3000.0,55.264,55.2726,55.2381,55.2381,3000.0
2011-04-11 14:50:00,64.02,64.05,63.94,63.94,3900.0,55.2553,55.2812,55.1863,55.1863,3900.0
2011-04-11 15:00:00,63.97,63.97,63.86,63.89,4000.0,55.2122,55.2122,55.1172,55.1431,4000.0
2011-04-11 15:10:00,63.9,63.93,63.84,63.91,22200.0,55.1518,55.1777,55.1,55.1604,22200.0
2011-04-11 15:20:00,63.92,63.96,63.9,63.92,11800.0,55.169,55.2035,55.1518,55.169,11800.0
2011-04-11 15:30:00,63.88,63.96,63.88,63.93,11300.0,55.1345,55.2035,55.1345,55.1777,11300.0
2011-04-11 15:40:00,63.94,64.02,63.94,64.02,3800.0,55.1863,55.2553,55.1863,55.2553,3800.0
2011-04-11 15:50:00,64.02,64.04,64.0,64.04,6200.0,55.2553,55.2726,55.2381,55.2726,6200.0
2011-04-12 09:30:00,63.72,63.78,63.63,63.78,17400.0,54.9964,55.0482,54.9187,55.0482,17400.0
2011-04-12 09:40:00,63.75,63.83,63.71,63.83,9100.0,55.0223,55.0913,54.9878,55.0913,9100.0
2011-04-12 09:50:00,63.77,63.77,63.55,63.6,8000.0,55.0396,55.0396,54.8497,54.8928,8000.0
2011-04-12 10:00:00,63.59,63.66,63.49,63.49,21800.0,54.8842,54.9446,54.7979,54.7979,21800.0
2011-04-12 10:10:00,63.47,63.58,63.45,63.54,14900.0,54.7806,54.8756,54.7634,54.841,14900.0
2011-04-12 10:20:00,63.52,63.61,63.43,63.61,8100.0,54.8238,54.9015,54.7461,54.9015,8100.0
2011-04-12 10:30:00,63.61,63.63,63.46,63.47,11100.0,54.9015,54.9187,54.772,54.7806,11100.0
2011-04-12 10:40:00,63.51,63.56,63.41,63.43,10300.0,54.8152,54.8583,54.7288,54.7461,10300.0
2011-04-12 10:50:00,63.46,63.47,63.36,63.38,20200.0,54.772,54.7806,54.6857,54.703,20200.0
2011-04-12 11:00:00,63.37,63.42,63.35,63.38,55800.0,54.6943,54.7375,54.6771,54.703,55800.0
2011-04-12 11:10:00,63.38,63.44,63.36,63.37,12000.0,54.703,54.7547,54.6857,54.6943,12000.0
2011-04-12 11:20:00,63.38,63.43,63.38,63.43,9100.0,54.703,54.7461,54.703,54.7461,9100.0
2011-04-12 11:30:00,63.44,63.54,63.44,63.54,17600.0,54.7547,54.841,54.7547,54.841,17600.0
2011-04-12 11:40:00,63.53,63.54,63.5,63.51,4000.0,54.8324,54.841,54.8065,54.8152,4000.0
2011-04-12 11:50:00,63.51,63.51,63.45,63.46,6100.0,54.8152,54.8152,54.7634,54.772,6100.0
2011-04-12 12:00:00,63.47,63.5,63.46,63.47,8200.0,54.7806,54.8065,54.772,54.7806,8200.0
2011-04-12 12:10:00,63.47,63.51,63.45,63.49,6400.0,54.7806,54.8152,54.7634,54.7979,6400.0
2011-04-12 12:20:00,63.49,63.53,63.48,63.52,4100.0,54.7979,54.8324,54.7893,54.8238,4100.0
2011-04-12 12:30:00,63.51,63.51,63.43,63.46,3000.0,54.8152,54.8152,54.7461,54.772,3000.0
2011-04-12 12:40:00,63.47,63.57,63.47,63.57,6500.0,54.7806,54.8669,54.7806,54.8669,6500.0
2011-04-12 12:50:00,63.57,63.57,63.53,63.55,6100.0,54.8669,54.8669,54.8324,54.8497,6100.0
2011-04-12 13:00:00,63.54,63.58,63.52,63.52,3800.0,54.841,54.8756,54.8238,54.8238,3800.0
2011-04-12 13:10:00,63.55,63.55,63.49,63.5,3000.0,54.8497,54.8497,54.7979,54.8065,3000.0
2011-04-12 13:20:00,63.48,63.57,63.48,63.57,4300.0,54.7893,54.8669,54.7893,54.8669,4300.0
2011-04-12 13:30:00,63.58,63.6,63.55,63.56,13000.0,54.8756,54.8928,54.8497,54.8583,13000.0
2011-04-12 13:40:00,63.55,63.62,63.49,63.62,9600.0,54.8497,54.9101,54.7979,54.9101,9600.0
2011-04-12 13:50:00,63.61,63.65,63.59,63.6,6000.0,54.9015,54.936,54.8842,54.8928,6000.0
2011-04-12 14:00:00,63.59,63.74,63.59,63.73,9700.0,54.8842,55.0137,54.8842,55.005,9700.0
2011-04-12 14:10:00,63.72,63.72,63.64,63.64,4300.0,54.9964,54.9964,54.9274,54.9274,4300.0
2011-04-12 14:20:00,63.67,63.73,63.67,63.71,6100.0,54.9533,55.005,54.9533,54.9878,6100.0
2011-04-12 14:30:00,63.68,63.68,63.63,63.63,7000.0,54.9619,54.9619,54.9187,54.9187,7000.0
2011-04-12 14:40:00,63.63,63.66,63.57,63.58,13000.0,54.9187,54.9446,54.8669,54.8756,13000.0
2011-04-12 14:50:00,63.57,63.61,63.57,63.58,26700.0,54.8669,54.9015,54.8669,54.8756,26700.0
2011-04-12 15:00:00,63.59,63.63,63.57,63.62,9600.0,54.8842,54.9187,54.8669,54.9101,9600.0
2011-04-12 15:10:00,63.61,63.63,63.59,63.6,5400.0,54.9015,54.9187,54.8842,54.8928,5400.0
2011-04-12 15:20:00,63.59,63.59,63.45,63.48,10800.0,54.8842,54.8842,54.7634,54.7893,10800.0
2011-04-12 15:30:00,63.47,63.53,63.44,63.51,6400.0,54.7806,54.8324,54.7547,54.8152,6400.0
2011-04-12 15:40:00,63.53,63.54,63.47,63.53,3800.0,54.8324,54.841,54.7806,54.8324,3800.0
2011-04-12 15:50:00,63.54,63.61,63.54,63.58,13600.0,54.841,54.9015,54.841,54.8756,13600.0
2011-04-13 09:30:00,63.95,63.96,63.9,63.93,6400.0,55.1949,55.2035,55.1518,55.1777,6400.0
2011-04-13 09:40:00,63.98,63.98,63.88,63.88,7100.0,55.2208,55.2208,55.1345,55.1345,7100.0
2011-04-13 09:50:00,63.9,63.95,63.86,63.86,4900.0,55.1518,55.1949,55.1172,55.1172,4900.0
2011-04-13 10:00:00,63.84,63.84,63.79,63.79,600.0,55.1,55.1,55.0568,55.0568,600.0
2011-04-13 10:10:00,63.79,63.85,63.79,63.85,4100.0,55.0568,55.1086,55.0568,55.1086,4100.0
2011-04-13 10:20:00,63.84,63.93,63.83,63.93,3800.0,55.1,55.1777,55.0913,55.1777,3800.0
2011-04-13 10:30:00,63.97,63.97,63.85,63.85,14800.0,55.2122,55.2122,55.1086,55.1086,14800.0
2011-04-13 10:40:00,63.88,64.05,63.88,64.05,12600.0,55.1345,55.2812,55.1345,55.2812,12600.0
2011-04-13 10:50:00,64.06,64.08,64.02,64.03,3000.0,55.2899,55.3071,55.2553,55.264,3000.0
2011-04-13 11:00:00,64.03,64.03,63.97,64.0,3400.0,55.264,55.264,55.2122,55.2381,3400.0
2011-04-13 11:10:00,63.99,63.99,63.91,63.93,19000.0,55.2294,55.2294,55.1604,55.1777,19000.0
2011-04-13 11:20:00,63.93,63.94,63.85,63.88,26700.0,55.1777,55.1863,55.1086,55.1345,26700.0
2011-04-13 11:30:00,63.87,63.91,63.74,63.74,3200.0,55.1259,55.1604,55.0137,55.0137,3200.0
2011-04-13 11:40:00,63.73,63.8,63.73,63.8,7800.0,55.005,55.0655,55.005,55.0655,7800.0
2011-04-13 11:50:00,63.8,63.83,63.68,63.69,6300.0,55.0655,55.0913,54.9619,54.9705,6300.0
2011-04-13 12:00:00,63.66,63.72,63.66,63.72,11700.0,54.9446,54.9964,54.9446,54.9964,11700.0
2011-04-13 12:10:00,63.73,63.77,63.73,63.77,3200.0,55.005,55.0396,55.005,55.0396,3200.0
2011-04-13 12:20:00,63.77,63.77,63.7,63.73,1100.0,55.0396,55.0396,54.9791,55.005,1100.0
2011-04-13 12:30:00,63.72,63.72,63.53,63.54,20700.0,54.9964,54.9964,54.8324,54.841,20700.0
2011-04-13 12:40:00,63.57,63.6,63.5,63.56,8100.0,54.8669,54.8928,54.8065,54.8583,8100.0
2011-04-13 12:50:00,63.59,63.62,63.56,63.62,1000.0,54.8842,54.9101,54.8583,54.9101,1000.0
2011-04-13 13:00:00,63.69,63.71,63.68,63.68,2100.0,54.9705,54.9878,54.9619,54.9619,2100.0
2011-04-13 13:10:00,63.71,63.71,63.67,63.7,1400.0,54.9878,54.9878,54.9533,54.9791,1400.0
2011-04-13 13:20:00,63.69,63.72,63.64,63.67,10400.0,54.9705,54.9964,54.9274,54.9533,10400.0
2011-04-13 13:30:00,63.66,63.68,63.6,63.6,9500.0,54.9446,54.9619,54.8928,54.8928,9500.0
2011-04-13 13:40:00,63.63,63.68,63.63,63.64,7500.0,54.9187,54.9619,54.9187,54.9274,7500.0
2011-04-13 13:50:00,63.65,63.65,63.57,63.57,3200.0,54.936,54.936,54.8669,54.8669,3200.0
2011-04-13 14:00:00,63.69,63.69,63.64,63.65,5900.0,54.9705,54.9705,54.9274,54.936,5900.0
2011-04-13 14:10:00,63.69,63.69,63.59,63.64,5200.0,54.9705,54.9705,54.8842,54.9274,5200.0
2011-04-13 14:20:00,63.61,63.8,63.61,63.77,4600.0,54.9015,55.0655,54.9015,55.0396,4600.0
2011-04-13 14:30:00,63.78,63.8,63.74,63.74,5200.0,55.0482,55.0655,55.0137,55.0137,5200.0
2011-04-13 14:40:00,63.74,63.87,63.74,63.82,8000.0,55.0137,55.1259,55.0137,55.0827,8000.0
2011-04-13 14:50:00,63.85,63.88,63.83,63.86,8600.0,55.1086,55.1345,55.0913,55.1172,8600.0
2011-04-13 15:00:00,63.86,63.95,63.86,63.88,13100.0,55.1172,55.1949,55.1172,55.1345,13100.0
2011-04-13 15:10:00,63.91,63.94,63.86,63.92,24100.0,55.1604,55.1863,55.1172,55.169,24100.0
2011-04-13 15:20:00,63.96,63.96,63.86,63.9,13400.0,55.2035,55.2035,55.1172,55.1518,13400.0
2011-04-13 15:30:00,63.86,63.89,63.83,63.89,4500.0,55.1172,55.1431,55.0913,55.1431,4500.0
2011-04-13 15:40:00,63.89,63.93,63.85,63.85,6900.0,55.1431,55.1777,55.1086,55.1086,6900.0
2011-04-13 15:50:00,63.85,63.86,63.82,63.82,3900.0,55.1086,55.1172,55.0827,55.0827,3900.0
2011-04-14 09:30:00,63.51,63.54,63.44,63.51,27900.0,54.8152,54.841,54.7547,54.8152,27900.0
2011-04-14 09:40:00,63.52,63.52,63.28,63.31,17800.0,54.8238,54.8238,54.6166,54.6425,17800.0
2011-04-14 09:50:00,63.27,63.43,63.27,63.42,7600.0,54.608,54.7461,54.608,54.7375,7600.0
2011-04-14 10:00:00,63.43,63.49,63.4,63.46,19000.0,54.7461,54.7979,54.7202,54.772,19000.0
2011-04-14 10:10:00,63.49,63.56,63.44,63.56,5000.0,54.7979,54.8583,54.7547,54.8583,5000.0
2011-04-14 10:20:00,63.56,63.66,63.53,63.63,4500.0,54.8583,54.9446,54.8324,54.9187,4500.0
2011-04-14 10:30:00,63.66,63.73,63.66,63.71,1900.0,54.9446,55.005,54.9446,54.9878,1900.0
2011-04-14 10:40:00,63.66,63.66,63.63,63.64,2600.0,54.9446,54.9446,54.9187,54.9274,2600.0
2011-04-14 10:50:00,63.64,63.67,63.61,63.61,5000.0,54.9274,54.9533,54.9015,54.9015,5000.0
2011-04-14 11:00:00,63.6,63.65,63.59,63.65,3200.0,54.8928,54.936,54.8842,54.936,3200.0
2011-04-14 11:10:00,63.63,63.63,63.52,63.56,5400.0,54.9187,54.9187,54.8238,54.8583,5400.0
2011-04-14 11:20:00,63.55,63.58,63.51,63.52,4000.0,54.8497,54.8756,54.8152,54.8238,4000.0
2011-04-14 11:30:00,63.54,63.57,63.48,63.51,4600.0,54.841,54.8669,54.7893,54.8152,4600.0
2011-04-14 11:40:00,63.52,63.54,63.46,63.53,6000.0,54.8238,54.841,54.772,54.8324,6000.0
2011-04-14 11:50:00,63.52,63.6,63.52,63.6,2700.0,54.8238,54.8928,54.8238,54.8928,2700.0
2011-04-14 12:00:00,63.59,63.66,63.58,63.61,2700.0,54.8842,54.9446,54.8756,54.9015,2700.0
2011-04-14 12:10:00,63.62,63.68,63.62,63.63,5400.0,54.9101,54.9619,54.9101,54.9187,5400.0
2011-04-14 12:20:00,63.62,63.67,63.62,63.66,2500.0,54.9101,54.9533,54.9101,54.9446,2500.0
2011-04-14 12:30:00,63.67,63.71,63.67,63.7,3400.0,54.9533,54.9878,54.9533,54.9791,3400.0
2011-04-14 12:40:00,63.67,63.67,63.64,63.64,2800.0,54.9533,54.9533,54.9274,54.9274,2800.0
2011-04-14 12:50:00,63.67,63.72,63.64,63.69,4400.0,54.9533,54.9964,54.9274,54.9705,4400.0
2011-04-14 13:00:00,63.71,63.73,63.69,63.69,2600.0,54.9878,55.005,54.9705,54.9705,2600.0
2011-04-14 13:10:00,63.67,63.67,63.64,63.65,2700.0,54.9533,54.9533,54.9274,54.936,2700.0
2011-04-14 13:20:00,63.62,63.65,63.61,63.64,3700.0,54.9101,54.936,54.9015,54.9274,3700.0
2011-04-14 13:30:00,63.63,63.65,63.61,63.64,1700.0,54.9187,54.936,54.9015,54.9274,1700.0
2011-04-14 13:40:00,63.64,63.64,63.58,63.61,24300.0,54.9274,54.9274,54.8756,54.9015,24300.0
2011-04-14 13:50:00,63.59,63.61,63.57,63.59,3200.0,54.8842,54.9015,54.8669,54.8842,3200.0
2011-04-14 14:00:00,63.6,63.64,63.57,63.64,3000.0,54.8928,54.9274,54.8669,54.9274,3000.0
2011-04-14 14:10:00,63.65,63.67,63.64,63.66,6000.0,54.936,54.9533,54.9274,54.9446,6000.0
2011-04-14 14:20:00,63.67,63.71,63.65,63.69,8400.0,54.9533,54.9878,54.936,54.9705,8400.0
2011-04-14 14:30:00,63.67,63.73,63.67,63.7,5000.0,54.9533,55.005,54.9533,54.9791,5000.0
2011-04-14 14:40:00,63.66,63.69,63.65,63.68,8800.0,54.9446,54.9705,54.936,54.9619,8800.0
2011-04-14 14:50:00,63.68,63.76,63.68,63.72,11500.0,54.9619,55.0309,54.9619,54.9964,11500.0
2011-04-14 15:00:00,63.71,63.84,63.7,63.81,19400.0,54.9878,55.1,54.9791,55.0741,19400.0
2011-04-14 15:10:00,63.8,63.89,63.79,63.89,9200.0,55.0655,55.1431,55.0568,55.1431,9200.0
2011-04-14 15:20:00,63.89,63.9,63.85,63.87,13000.0,55.1431,55.1518,55.1086,55.1259,13000.0
2011-04-14 15:30:00,63.89,63.91,63.81,63.91,6300.0,55.1431,55.1604,55.0741,55.1604,6300.0
2011-04-14 15:40:00,63.89,63.92,63.82,63.83,20600.0,55.1431,55.169,55.0827,55.0913,20600.0
2011-04-14 15:50:00,63.86,63.87,63.81,63.81,9500.0,55.1172,55.1259,55.0741,55.0741,9500.0
2011-04-15 09:30:00,63.94,63.94,63.73,63.74,70200.0,55.1863,55.1863,55.005,55.0137,70200.0
2011-04-15 09:40:00,63.73,63.73,63.59,63.64,5900.0,55.005,55.005,54.8842,54.9274,5900.0
2011-04-15 09:50:00,63.74,63.81,63.74,63.81,3700.0,55.0137,55.0741,55.0137,55.0741,3700.0
2011-04-15 10:00:00,63.87,63.96,63.87,63.91,10500.0,55.1259,55.2035,55.1259,55.1604,10500.0
2011-04-15 10:10:00,63.92,63.92,63.82,63.83,1300.0,55.169,55.169,55.0827,55.0913,1300.0
2011-04-15 10:20:00,63.81,63.85,63.79,63.84,7200.0,55.0741,55.1086,55.0568,55.1,7200.0
2011-04-15 10:30:00,63.87,63.89,63.71,63.73,9900.0,55.1259,55.1431,54.9878,55.005,9900.0
2011-04-15 10:40:00,63.73,63.82,63.72,63.81,3000.0,55.005,55.0827,54.9964,55.0741,3000.0
2011-04-15 10:50:00,63.83,63.87,63.83,63.87,22600.0,55.0913,55.1259,55.0913,55.1259,22600.0
2011-04-15 11:00:00,63.88,63.89,63.85,63.85,11600.0,55.1345,55.1431,55.1086,55.1086,11600.0
2011-04-15 11:10:00,63.84,63.84,63.79,63.83,4000.0,55.1,55.1,55.0568,55.0913,4000.0
2011-04-15 11:20:00,63.85,63.94,63.85,63.93,4800.0,55.1086,55.1863,55.1086,55.1777,4800.0
2011-04-15 11:30:00,63.95,63.96,63.94,63.94,2100.0,55.1949,55.2035,55.1863,55.1863,2100.0
2011-04-15 11:40:00,63.93,63.96,63.93,63.95,6700.0,55.1777,55.2035,55.1777,55.1949,6700.0
2011-04-15 11:50:00,63.95,63.98,63.95,63.95,6100.0,55.1949,55.2208,55.1949,55.1949,6100.0
2011-04-15 12:00:00,63.95,64.0,63.94,63.98,3300.0,55.1949,55.2381,55.1863,55.2208,3300.0
2011-04-15 12:10:00,64.0,64.1,64.0,64.09,10700.0,55.2381,55.3244,55.2381,55.3158,10700.0
2011-04-15 12:20:00,64.05,64.06,64.03,64.04,1900.0,55.2812,55.2899,55.264,55.2726,1900.0
2011-04-15 12:30:00,64.03,64.06,64.02,64.05,5700.0,55.264,55.2899,55.2553,55.2812,5700.0
2011-04-15 12:40:00,64.04,64.1,64.02,64.08,7100.0,55.2726,55.3244,55.2553,55.3071,7100.0
2011-04-15 12:50:00,64.08,64.1,64.08,64.1,3400.0,55.3071,55.3244,55.3071,55.3244,3400.0
2011-04-15 13:00:00,64.13,64.13,64.05,64.06,6200.0,55.3503,55.3503,55.2812,55.2899,6200.0
2011-04-15 13:10:00,64.06,64.08,64.05,64.06,4700.0,55.2899,55.3071,55.2812,55.2899,4700.0
2011-04-15 13:20:00,64.02,64.03,64.0,64.0,2700.0,55.2553,55.264,55.2381,55.2381,2700.0
2011-04-15 13:30:00,64.01,64.03,64.0,64.03,2800.0,55.2467,55.264,55.2381,55.264,2800.0
2011-04-15 13:40:00,64.03,64.05,64.0,64.04,14100.0,55.264,55.2812,55.2381,55.2726,14100.0
2011-04-15 13:50:00,64.03,64.05,64.03,64.03,7900.0,55.264,55.2812,55.264,55.264,7900.0
2011-04-15 14:00:00,64.02,64.04,64.02,64.03,3300.0,55.2553,55.2726,55.2553,55.264,3300.0
2011-04-15 14:10:00,64.05,64.05,64.01,64.03,8300.0,55.2812,55.2812,55.2467,55.264,8300.0
2011-04-15 14:20:00,64.06,64.07,64.05,64.06,4900.0,55.2899,55.2985,55.2812,55.2899,4900.0
2011-04-15 14:30:00,64.09,64.1,64.07,64.07,4100.0,55.3158,55.3244,55.2985,55.2985,4100.0
2011-04-15 14:40:00,64.07,64.08,64.05,64.05,5500.0,55.2985,55.3071,55.2812,55.2812,5500.0
2011-04-15 14:50:00,64.06,64.07,64.04,64.06,3600.0,55.2899,55.2985,55.2726,55.2899,3600.0
2011-04-15 15:00:00,64.06,64.08,64.03,64.04,14300.0,55.2899,55.3071,55.264,55.2726,14300.0
2011-04-15 15:10:00,64.05,64.05,63.94,63.98,49000.0,55.2812,55.2812,55.1863,55.2208,49000.0
2011-04-15 15:20:00,63.98,63.98,63.91,63.92,17800.0,55.2208,55.2208,55.1604,55.169,17800.0
2011-04-15 15:30:00,63.97,63.99,63.94,63.95,14300.0,55.2122,55.2294,55.1863,55.1949,14300.0
2011-04-15 15:40:00,63.99,63.99,63.91,63.93,6700.0,55.2294,55.2294,55.1604,55.1777,6700.0
2011-04-15 15:50:00,63.94,64.0,63.92,64.0,12800.0,55.1863,55.2381,55.169,55.2381,12800.0
2011-04-18 09:30:00,63.3,63.36,63.04,63.14,31900.0,54.6339,54.6857,54.4095,54.4958,31900.0
2011-04-18 09:40:00,63.1,63.24,63.08,63.15,20800.0,54.4613,54.5821,54.444,54.5044,20800.0
2011-04-18 09:50:00,63.15,63.15,62.99,63.0,9000.0,54.5044,54.5044,54.3663,54.375,9000.0
2011-04-18 10:00:00,63.01,63.01,62.77,62.81,9300.0,54.3836,54.3836,54.1765,54.211,9300.0
2011-04-18 10:10:00,62.79,62.91,62.79,62.9,5800.0,54.1937,54.2973,54.1937,54.2887,5800.0
2011-04-18 10:20:00,62.95,63.02,62.9,62.96,12500.0,54.3318,54.3922,54.2887,54.3405,12500.0
2011-04-18 10:30:00,62.95,63.06,62.95,63.01,2100.0,54.3318,54.4268,54.3318,54.3836,2100.0
2011-04-18 10:40:00,62.98,63.0,62.87,62.88,6800.0,54.3577,54.375,54.2628,54.2714,6800.0
2011-04-18 10:50:00,62.86,62.89,62.8,62.83,6000.0,54.2541,54.28,54.2024,54.2283,6000.0
2011-04-18 11:00:00,62.83,62.89,62.75,62.77,6100.0,54.2283,54.28,54.1592,54.1765,6100.0
2011-04-18 11:10:00,62.79,62.88,62.79,62.83,4700.0,54.1937,54.2714,54.1937,54.2283,4700.0
2011-04-18 11:20:00,62.85,62.95,62.85,62.92,5000.0,54.2455,54.3318,54.2455,54.3059,5000.0
2011-04-18 11:30:00,62.92,63.0,62.87,62.99,39200.0,54.3059,54.375,54.2628,54.3663,39200.0
2011-04-18 11:40:00,62.98,63.02,62.95,62.98,5400.0,54.3577,54.3922,54.3318,54.3577,5400.0
2011-04-18 11:50:00,63.0,63.03,62.96,63.02,2400.0,54.375,54.4009,54.3405,54.3922,2400.0
2011-04-18 12:00:00,62.98,63.04,62.93,63.04,2500.0,54.3577,54.4095,54.3146,54.4095,2500.0
2011-04-18 12:10:00,63.06,63.06,62.99,63.02,2800.0,54.4268,54.4268,54.3663,54.3922,2800.0
2011-04-18 12:20:00,62.97,62.99,62.94,62.99,3600.0,54.3491,54.3663,54.3232,54.3663,3600.0
2011-04-18 12:30:00,62.98,63.0,62.97,62.99,5300.0,54.3577,54.375,54.3491,54.3663,5300.0
2011-04-18 12:40:00,62.98,63.01,62.98,63.01,1100.0,54.3577,54.3836,54.3577,54.3836,1100.0
2011-04-18 12:50:00,62.97,63.0,62.95,63.0,4000.0,54.3491,54.375,54.3318,54.375,4000.0
2011-04-18 13:00:00,63.0,63.0,62.94,62.94,2500.0,54.375,54.375,54.3232,54.3232,2500.0
2011-04-18 13:10:00,62.94,62.95,62.91,62.95,6600.0,54.3232,54.3318,54.2973,54.3318,6600.0
2011-04-18 13:20:00,62.94,62.96,62.93,62.95,11000.0,54.3232,54.3405,54.3146,54.3318,11000.0
2011-04-18 13:30:00,62.93,63.0,62.93,62.98,12200.0,54.3146,54.375,54.3146,54.3577,12200.0
2011-04-18 13:40:00,62.98,63.06,62.97,63.06,6100.0,54.3577,54.4268,54.3491,54.4268,6100.0
2011-04-18 13:50:00,63.05,63.17,63.05,63.16,7000.0,54.4181,54.5217,54.4181,54.5131,7000.0
2011-04-18 14:00:00,63.14,63.15,63.08,63.14,6500.0,54.4958,54.5044,54.444,54.4958,6500.0
2011-04-18 14:10:00,63.15,63.19,63.13,63.14,9600.0,54.5044,54.539,54.4872,54.4958,9600.0
2011-04-18 14:20:00,63.15,63.17,63.14,63.15,2300.0,54.5044,54.5217,54.4958,54.5044,2300.0
2011-04-18 14:30:00,63.17,63.25,63.14,63.25,10000.0,54.5217,54.5908,54.4958,54.5908,10000.0
2011-04-18 14:40:00,63.25,63.34,63.23,63.32,6800.0,54.5908,54.6684,54.5735,54.6512,6800.0
2011-04-18 14:50:00,63.32,63.4,63.3,63.35,4800.0,54.6512,54.7202,54.6339,54.6771,4800.0
2011-04-18 15:00:00,63.35,63.35,63.21,63.22,18000.0,54.6771,54.6771,54.5562,54.5649,18000.0
2011-04-18 15:10:00,63.25,63.43,63.23,63.42,19000.0,54.5908,54.7461,54.5735,54.7375,19000.0
2011-04-18 15:20:00,63.43,63.46,63.36,63.37,14900.0,54.7461,54.772,54.6857,54.6943,14900.0
2011-04-18 15:30:00,63.4,63.46,63.33,63.34,37200.0,54.7202,54.772,54.6598,54.6684,37200.0
2011-04-18 15:40:00,63.34,63.36,63.27,63.33,34900.0,54.6684,54.6857,54.608,54.6598,34900.0
2011-04-18 15:50:00,63.34,63.41,63.28,63.39,28500.0,54.6684,54.7288,54.6166,54.7116,28500.0
2011-04-19 09:30:00,63.45,63.56,63.45,63.51,31800.0,54.7634,54.8583,54.7634,54.8152,31800.0
2011-04-19 09:40:00,63.54,63.57,63.47,63.47,4500.0,54.841,54.8669,54.7806,54.7806,4500.0
2011-04-19 09:50:00,63.47,63.47,63.36,63.45,9000.0,54.7806,54.7806,54.6857,54.7634,9000.0
2011-04-19 10:00:00,63.4,63.48,63.4,63.46,2200.0,54.7202,54.7893,54.7202,54.772,2200.0
2011-04-19 10:10:00,63.46,63.54,63.46,63.52,2800.0,54.772,54.841,54.772,54.8238,2800.0
2011-04-19 10:20:00,63.52,63.55,63.5,63.55,2500.0,54.8238,54.8497,54.8065,54.8497,2500.0
2011-04-19 10:30:00,63.54,63.54,63.42,63.42,3700.0,54.841,54.841,54.7375,54.7375,3700.0
2011-04-19 10:40:00,63.4,63.45,63.37,63.41,6300.0,54.7202,54.7634,54.6943,54.7288,6300.0
2011-04-19 10:50:00,63.43,63.45,63.39,63.39,1900.0,54.7461,54.7634,54.7116,54.7116,1900.0
2011-04-19 11:00:00,63.38,63.4,63.33,63.4,8300.0,54.703,54.7202,54.6598,54.7202,8300.0
2011-04-19 11:10:00,63.39,63.39,63.34,63.36,2500.0,54.7116,54.7116,54.6684,54.6857,2500.0
2011-04-19 11:20:00,63.33,63.33,63.27,63.27,2400.0,54.6598,54.6598,54.608,54.608,2400.0
2011-04-19 11:30:00,63.28,63.36,63.27,63.35,98400.0,54.6166,54.6857,54.608,54.6771,98400.0
2011-04-19 11:40:00,63.33,63.36,63.31,63.32,4800.0,54.6598,54.6857,54.6425,54.6512,4800.0
2011-04-19 11:50:00,63.32,63.37,63.31,63.37,7400.0,54.6512,54.6943,54.6425,54.6943,7400.0
2011-04-19 12:00:00,63.37,63.38,63.34,63.36,4600.0,54.6943,54.703,54.6684,54.6857,4600.0
2011-04-19 12:10:00,63.36,63.42,63.36,63.4,1700.0,54.6857,54.7375,54.6857,54.7202,1700.0
2011-04-19 12:20:00,63.4,63.4,63.37,63.4,2300.0,54.7202,54.7202,54.6943,54.7202,2300.0
2011-04-19 12:30:00,63.39,63.41,63.38,63.41,4000.0,54.7116,54.7288,54.703,54.7288,4000.0
2011-04-19 12:40:00,63.42,63.43,63.39,63.4,7700.0,54.7375,54.7461,54.7116,54.7202,7700.0
2011-04-19 12:50:00,63.39,63.45,63.39,63.42,17600.0,54.7116,54.7634,54.7116,54.7375,17600.0
2011-04-19 13:00:00,63.44,63.49,63.43,63.48,10800.0,54.7547,54.7979,54.7461,54.7893,10800.0
2011-04-19 13:10:00,63.46,63.54,63.46,63.53,5200.0,54.772,54.841,54.772,54.8324,5200.0
2011-04-19 13:20:00,63.54,63.55,63.51,63.55,11200.0,54.841,54.8497,54.8152,54.8497,11200.0
2011-04-19 13:30:00,63.53,63.56,63.52,63.55,1800.0,54.8324,54.8583,54.8238,54.8497,1800.0
2011-04-19 13:40:00,63.56,63.64,63.55,63.63,7000.0,54.8583,54.9274,54.8497,54.9187,7000.0
2011-04-19 13:50:00,63.64,63.65,63.6,63.61,5700.0,54.9274,54.936,54.8928,54.9015,5700.0
2011-04-19 14:00:00,63.6,63.61,63.58,63.6,1300.0,54.8928,54.9015,54.8756,54.8928,1300.0
2011-04-19 14:10:00,63.6,63.64,63.6,63.62,5800.0,54.8928,54.9274,54.8928,54.9101,5800.0
2011-04-19 14:20:00,63.61,63.61,63.56,63.57,1800.0,54.9015,54.9015,54.8583,54.8669,1800.0
2011-04-19 14:30:00,63.56,63.62,63.56,63.61,8600.0,54.8583,54.9101,54.8583,54.9015,8600.0
2011-04-19 14:40:00,63.62,63.66,63.6,63.6,26300.0,54.9101,54.9446,54.8928,54.8928,26300.0
2011-04-19 14:50:00,63.61,63.63,63.59,63.6,5300.0,54.9015,54.9187,54.8842,54.8928,5300.0
2011-04-19 15:00:00,63.6,63.69,63.6,63.65,29900.0,54.8928,54.9705,54.8928,54.936,29900.0
2011-04-19 15:10:00,63.67,63.68,63.65,63.67,12900.0,54.9533,54.9619,54.936,54.9533,12900.0
2011-04-19 15:20:00,63.67,63.68,63.64,63.64,7200.0,54.9533,54.9619,54.9274,54.9274,7200.0
2011-04-19 15:30:00,63.64,63.68,63.62,63.66,10900.0,54.9274,54.9619,54.9101,54.9446,10900.0
2011-04-19 15:40:00,63.66,63.69,63.64,63.66,28500.0,54.9446,54.9705,54.9274,54.9446,28500.0
2011-04-19 15:50:00,63.67,63.73,63.67,63.71,9800.0,54.9533,55.005,54.9533,54.9878,9800.0
2011-04-20 09:30:00,64.54,64.64,64.54,64.59,68100.0,55.7041,55.7905,55.7041,55.7473,68100.0
2011-04-20 09:40:00,64.62,64.62,64.53,64.59,22600.0,55.7732,55.7732,55.6955,55.7473,22600.0
2011-04-20 09:50:00,64.59,64.59,64.5,64.55,13500.0,55.7473,55.7473,55.6696,55.7128,13500.0
2011-04-20 10:00:00,64.57,64.69,64.54,64.66,10700.0,55.73,55.8336,55.7041,55.8077,10700.0
2011-04-20 10:10:00,64.69,64.8,64.69,64.77,11100.0,55.8336,55.9285,55.8336,55.9027,11100.0
2011-04-20 10:20:00,64.75,64.77,64.73,64.75,5400.0,55.8854,55.9027,55.8681,55.8854,5400.0
2011-04-20 10:30:00,64.75,64.8,64.74,64.77,2600.0,55.8854,55.9285,55.8768,55.9027,2600.0
2011-04-20 10:40:00,64.78,64.78,64.73,64.75,2800.0,55.9113,55.9113,55.8681,55.8854,2800.0
2011-04-20 10:50:00,64.72,64.79,64.72,64.77,29700.0,55.8595,55.9199,55.8595,55.9027,29700.0
2011-04-20 11:00:00,64.76,64.77,64.71,64.71,2900.0,55.894,55.9027,55.8509,55.8509,2900.0
2011-04-20 11:10:00,64.72,64.73,64.69,64.7,2100.0,55.8595,55.8681,55.8336,55.8422,2100.0
2011-04-20 11:20:00,64.66,64.71,64.65,64.71,5500.0,55.8077,55.8509,55.7991,55.8509,5500.0
2011-04-20 11:30:00,64.72,64.73,64.69,64.7,2300.0,55.8595,55.8681,55.8336,55.8422,2300.0
2011-04-20 11:40:00,64.72,64.75,64.71,64.75,4500.0,55.8595,55.8854,55.8509,55.8854,4500.0
2011-04-20 11:50:00,64.76,64.79,64.75,64.76,3300.0,55.894,55.9199,55.8854,55.894,3300.0
2011-04-20 12:00:00,64.75,64.76,64.72,64.72,3900.0,55.8854,55.894,55.8595,55.8595,3900.0
2011-04-20 12:10:00,64.74,64.75,64.7,64.71,7900.0,55.8768,55.8854,55.8422,55.8509,7900.0
2011-04-20 12:20:00,64.71,64.73,64.67,64.67,4400.0,55.8509,55.8681,55.8163,55.8163,4400.0
2011-04-20 12:30:00,64.67,64.71,64.66,64.68,3100.0,55.8163,55.8509,55.8077,55.825,3100.0
2011-04-20 12:40:00,64.68,64.7,64.64,64.64,6500.0,55.825,55.8422,55.7905,55.7905,6500.0
2011-04-20 12:50:00,64.65,64.66,64.63,64.63,6400.0,55.7991,55.8077,55.7818,55.7818,6400.0
2011-04-20 13:00:00,64.63,64.67,64.61,64.67,3100.0,55.7818,55.8163,55.7646,55.8163,3100.0
2011-04-20 13:10:00,64.65,64.65,64.59,64.59,21700.0,55.7991,55.7991,55.7473,55.7473,21700.0
2011-04-20 13:20:00,64.61,64.63,64.59,64.63,1200.0,55.7646,55.7818,55.7473,55.7818,1200.0
2011-04-20 13:30:00,64.65,64.65,64.62,64.63,12100.0,55.7991,55.7991,55.7732,55.7818,12100.0
2011-04-20 13:40:00,64.62,64.64,64.62,64.63,3600.0,55.7732,55.7905,55.7732,55.7818,3600.0
2011-04-20 13:50:00,64.64,64.7,64.64,64.67,7800.0,55.7905,55.8422,55.7905,55.8163,7800.0
2011-04-20 14:00:00,64.68,64.68,64.6,64.6,7300.0,55.825,55.825,55.7559,55.7559,7300.0
2011-04-20 14:10:00,64.61,64.65,64.61,64.65,2300.0,55.7646,55.7991,55.7646,55.7991,2300.0
2011-04-20 14:20:00,64.65,64.65,64.6,64.63,4400.0,55.7991,55.7991,55.7559,55.7818,4400.0
2011-04-20 14:30:00,64.64,64.69,64.64,64.68,4400.0,55.7905,55.8336,55.7905,55.825,4400.0
2011-04-20 14:40:00,64.69,64.72,64.69,64.71,5400.0,55.8336,55.8595,55.8336,55.8509,5400.0
2011-04-20 14:50:00,64.71,64.71,64.66,64.66,8200.0,55.8509,55.8509,55.8077,55.8077,8200.0
2011-04-20 15:00:00,64.65,64.68,64.63,64.64,2800.0,55.7991,55.825,55.7818,55.7905,2800.0
2011-04-20 15:10:00,64.62,64.67,64.62,64.64,20700.0,55.7732,55.8163,55.7732,55.7905,20700.0
2011-04-20 15:20:00,64.63,64.73,64.61,64.72,12200.0,55.7818,55.8681,55.7646,55.8595,12200.0
2011-04-20 15:30:00,64.75,64.75,64.69,64.72,14900.0,55.8854,55.8854,55.8336,55.8595,14900.0
2011-04-20 15:40:00,64.73,64.77,64.7,64.71,13700.0,55.8681,55.9027,55.8422,55.8509,13700.0
2011-04-20 15:50:00,64.71,64.74,64.7,64.74,24700.0,55.8509,55.8768,55.8422,55.8768,24700.0
2011-04-21 09:30:00,65.01,65.11,64.99,65.11,110900.0,56.1098,56.1961,56.0925,56.1961,110900.0
2011-04-21 09:40:00,65.1,65.1,65.01,65.01,10200.0,56.1875,56.1875,56.1098,56.1098,10200.0
2011-04-21 09:50:00,65.04,65.09,65.04,65.06,8400.0,56.1357,56.1788,56.1357,56.153,8400.0
2011-04-21 10:00:00,65.02,65.05,64.93,64.99,47100.0,56.1184,56.1443,56.0408,56.0925,47100.0
2011-04-21 10:10:00,65.0,65.0,64.92,64.98,2600.0,56.1012,56.1012,56.0321,56.0839,2600.0
2011-04-21 10:20:00,65.04,65.08,65.02,65.02,1100.0,56.1357,56.1702,56.1184,56.1184,1100.0
2011-04-21 10:30:00,65.0,65.05,64.95,64.98,8300.0,56.1012,56.1443,56.058,56.0839,8300.0
2011-04-21 10:40:00,65.01,65.06,64.99,65.05,7400.0,56.1098,56.153,56.0925,56.1443,7400.0
2011-04-21 10:50:00,65.01,65.1,65.01,65.08,5200.0,56.1098,56.1875,56.1098,56.1702,5200.0
2011-04-21 11:00:00,65.08,65.11,65.08,65.11,7800.0,56.1702,56.1961,56.1702,56.1961,7800.0
2011-04-21 11:10:00,65.11,65.12,65.09,65.09,1600.0,56.1961,56.2047,56.1788,56.1788,1600.0
2011-04-21 11:20:00,65.08,65.14,65.08,65.14,1700.0,56.1702,56.222,56.1702,56.222,1700.0
2011-04-21 11:30:00,65.16,65.16,65.14,65.16,2600.0,56.2393,56.2393,56.222,56.2393,2600.0
2011-04-21 11:40:00,65.15,65.16,65.13,65.16,4200.0,56.2306,56.2393,56.2134,56.2393,4200.0
2011-04-21 11:50:00,65.17,65.17,65.15,65.16,2100.0,56.2479,56.2479,56.2306,56.2393,2100.0
2011-04-21 12:00:00,65.16,65.17,65.14,65.16,8800.0,56.2393,56.2479,56.222,56.2393,8800.0
2011-04-21 12:10:00,65.15,65.16,65.15,65.16,1200.0,56.2306,56.2393,56.2306,56.2393,1200.0
2011-04-21 12:20:00,65.16,65.17,65.15,65.15,8700.0,56.2393,56.2479,56.2306,56.2306,8700.0
2011-04-21 12:30:00,65.14,65.16,65.14,65.14,9700.0,56.222,56.2393,56.222,56.222,9700.0
2011-04-21 12:40:00,65.14,65.18,65.14,65.17,3200.0,56.222,56.2565,56.222,56.2479,3200.0
2011-04-21 12:50:00,65.2,65.2,65.18,65.18,1000.0,56.2738,56.2738,56.2565,56.2565,1000.0
2011-04-21 13:00:00,65.18,65.19,65.16,65.16,5200.0,56.2565,56.2652,56.2393,56.2393,5200.0
2011-04-21 13:10:00,65.18,65.18,65.16,65.16,7900.0,56.2565,56.2565,56.2393,56.2393,7900.0
2011-04-21 13:20:00,65.15,65.16,65.13,65.16,4800.0,56.2306,56.2393,56.2134,56.2393,4800.0
2011-04-21 13:30:00,65.16,65.16,65.11,65.13,3100.0,56.2393,56.2393,56.1961,56.2134,3100.0
2011-04-21 13:40:00,65.12,65.14,65.11,65.14,1300.0,56.2047,56.222,56.1961,56.222,1300.0
2011-04-21 13:50:00,65.14,65.18,65.13,65.18,12300.0,56.222,56.2565,56.2134,56.2565,12300.0
2011-04-21 14:00:00,65.16,65.18,65.14,65.17,6800.0,56.2393,56.2565,56.222,56.2479,6800.0
2011-04-21 14:10:00,65.16,65.19,65.16,65.18,3100.0,56.2393,56.2652,56.2393,56.2565,3100.0
2011-04-21 14:20:00,65.18,65.21,65.18,65.19,7800.0,56.2565,56.2824,56.2565,56.2652,7800.0
2011-04-21 14:30:00,65.21,65.21,65.2,65.2,2900.0,56.2824,56.2824,56.2738,56.2738,2900.0
2011-04-21 14:40:00,65.22,65.22,65.17,65.17,12200.0,56.291,56.291,56.2479,56.2479,12200.0
2011-04-21 14:50:00,65.18,65.2,65.16,65.16,15100.0,56.2565,56.2738,56.2393,56.2393,15100.0
2011-04-21 15:00:00,65.14,65.18,65.14,65.17,8700.0,56.222,56.2565,56.222,56.2479,8700.0
2011-04-21 15:10:00,65.17,65.17,65.14,65.16,19700.0,56.2479,56.2479,56.222,56.2393,19700.0
2011-04-21 15:20:00,65.15,65.17,65.13,65.13,35700.0,56.2306,56.2479,56.2134,56.2134,35700.0
2011-04-21 15:30:00,65.14,65.19,65.14,65.18,5100.0,56.222,56.2652,56.222,56.2565,5100.0
2011-04-21 15:40:00,65.2,65.21,65.18,65.2,19400.0,56.2738,56.2824,56.2565,56.2738,19400.0
2011-04-21 15:50:00,65.2,65.21,65.18,65.21,5800.0,56.2738,56.2824,56.2565,56.2824,5800.0
2011-04-25 09:30:00,65.22,65.22,65.15,65.15,18000.0,56.291,56.291,56.2306,56.2306,18000.0
2011-04-25 09:40:00,65.11,65.21,65.06,65.2,5700.0,56.1961,56.2824,56.153,56.2738,5700.0
2011-04-25 09:50:00,65.21,65.21,65.13,65.15,1700.0,56.2824,56.2824,56.2134,56.2306,1700.0
2011-04-25 10:00:00,65.17,65.18,65.03,65.05,4400.0,56.2479,56.2565,56.1271,56.1443,4400.0
2011-04-25 10:10:00,65.03,65.1,65.02,65.02,3600.0,56.1271,56.1875,56.1184,56.1184,3600.0
2011-04-25 10:20:00,65.03,65.03,64.9,64.95,3200.0,56.1271,56.1271,56.0149,56.058,3200.0
2011-04-25 10:30:00,64.94,64.96,64.91,64.92,4600.0,56.0494,56.0666,56.0235,56.0321,4600.0
2011-04-25 10:40:00,64.95,64.98,64.92,64.98,2200.0,56.058,56.0839,56.0321,56.0839,2200.0
2011-04-25 10:50:00,64.95,64.95,64.89,64.92,9500.0,56.058,56.058,56.0062,56.0321,9500.0
2011-04-25 11:00:00,64.91,64.94,64.88,64.88,1900.0,56.0235,56.0494,55.9976,55.9976,1900.0
2011-04-25 11:10:00,64.89,64.9,64.86,64.9,3500.0,56.0062,56.0149,55.9803,56.0149,3500.0
2011-04-25 11:20:00,64.9,64.93,64.9,64.93,2200.0,56.0149,56.0408,56.0149,56.0408,2200.0
2011-04-25 11:30:00,64.94,64.96,64.93,64.96,1300.0,56.0494,56.0666,56.0408,56.0666,1300.0
2011-04-25 11:40:00,64.96,64.99,64.96,64.96,13700.0,56.0666,56.0925,56.0666,56.0666,13700.0
2011-04-25 11:50:00,64.97,65.04,64.97,65.03,3900.0,56.0753,56.1357,56.0753,56.1271,3900.0
2011-04-25 12:00:00,65.03,65.06,65.03,65.04,2300.0,56.1271,56.153,56.1271,56.1357,2300.0
2011-04-25 12:10:00,65.04,65.06,65.02,65.03,4700.0,56.1357,56.153,56.1184,56.1271,4700.0
2011-04-25 12:20:00,65.03,65.05,65.01,65.04,6900.0,56.1271,56.1443,56.1098,56.1357,6900.0
2011-04-25 12:30:00,65.03,65.05,65.03,65.04,1400.0,56.1271,56.1443,56.1271,56.1357,1400.0
2011-04-25 12:40:00,65.03,65.03,64.99,65.03,3200.0,56.1271,56.1271,56.0925,56.1271,3200.0
2011-04-25 12:50:00,65.03,65.06,65.01,65.02,6600.0,56.1271,56.153,56.1098,56.1184,6600.0
2011-04-25 13:00:00,65.03,65.04,65.01,65.01,1600.0,56.1271,56.1357,56.1098,56.1098,1600.0
2011-04-25 13:10:00,65.03,65.03,65.01,65.02,3700.0,56.1271,56.1271,56.1098,56.1184,3700.0
2011-04-25 13:20:00,65.03,65.04,65.02,65.04,800.0,56.1271,56.1357,56.1184,56.1357,800.0
2011-04-25 13:30:00,65.03,65.08,65.03,65.07,7100.0,56.1271,56.1702,56.1271,56.1616,7100.0
2011-04-25 13:40:00,65.07,65.08,65.06,65.08,10300.0,56.1616,56.1702,56.153,56.1702,10300.0
2011-04-25 13:50:00,65.07,65.07,65.06,65.07,1800.0,56.1616,56.1616,56.153,56.1616,1800.0
2011-04-25 14:00:00,65.06,65.11,65.06,65.1,6200.0,56.153,56.1961,56.153,56.1875,6200.0
2011-04-25 14:10:00,65.1,65.12,65.09,65.09,4300.0,56.1875,56.2047,56.1788,56.1788,4300.0
2011-04-25 14:20:00,65.1,65.11,65.08,65.09,4700.0,56.1875,56.1961,56.1702,56.1788,4700.0
2011-04-25 14:30:00,65.08,65.1,65.07,65.08,8400.0,56.1702,56.1875,56.1616,56.1702,8400.0
2011-04-25 14:40:00,65.08,65.09,65.06,65.08,11900.0,56.1702,56.1788,56.153,56.1702,11900.0
2011-04-25 14:50:00,65.07,65.11,65.07,65.11,4700.0,56.1616,56.1961,56.1616,56.1961,4700.0
2011-04-25 15:00:00,65.1,65.11,65.06,65.06,4500.0,56.1875,56.1961,56.153,56.153,4500.0
2011-04-25 15:10:00,65.04,65.07,65.03,65.05,23100.0,56.1357,56.1616,56.1271,56.1443,23100.0
2011-04-25 15:20:00,65.04,65.09,65.02,65.09,20300.0,56.1357,56.1788,56.1184,56.1788,20300.0
2011-04-25 15:30:00,65.08,65.11,65.07,65.09,8500.0,56.1702,56.1961,56.1616,56.1788,8500.0
2011-04-25 15:40:00,65.09,65.11,65.05,65.06,13300.0,56.1788,56.1961,56.1443,56.153,13300.0
2011-04-25 15:50:00,65.06,65.06,65.03,65.06,7900.0,56.153,56.153,56.1271,56.153,7900.0
2011-04-26 09:30:00,65.32,65.33,65.21,65.22,17500.0,56.3774,56.386,56.2824,56.291,17500.0
2011-04-26 09:40:00,65.19,65.25,65.15,65.25,13300.0,56.2652,56.3169,56.2306,56.3169,13300.0
2011-04-26 09:50:00,65.27,65.34,65.26,65.27,10700.0,56.3342,56.3946,56.3256,56.3342,10700.0
2011-04-26 10:00:00,65.28,65.32,65.19,65.22,5400.0,56.3428,56.3774,56.2652,56.291,5400.0
2011-04-26 10:10:00,65.22,65.27,65.2,65.25,9900.0,56.291,56.3342,56.2738,56.3169,9900.0
2011-04-26 10:20:00,65.32,65.36,65.31,65.36,3900.0,56.3774,56.4119,56.3687,56.4119,3900.0
2011-04-26 10:30:00,65.35,65.39,65.34,65.38,47800.0,56.4033,56.4378,56.3946,56.4291,47800.0
2011-04-26 10:40:00,65.39,65.52,65.39,65.51,13800.0,56.4378,56.55,56.4378,56.5413,13800.0
2011-04-26 10:50:00,65.5,65.53,65.49,65.52,4800.0,56.5327,56.5586,56.5241,56.55,4800.0
2011-04-26 11:00:00,65.56,65.58,65.54,65.55,6800.0,56.5845,56.6018,56.5672,56.5759,6800.0
2011-04-26 11:10:00,65.55,65.57,65.53,65.56,3700.0,56.5759,56.5931,56.5586,56.5845,3700.0
2011-04-26 11:20:00,65.54,65.6,65.54,65.59,40800.0,56.5672,56.619,56.5672,56.6104,40800.0
2011-04-26 11:30:00,65.58,65.63,65.58,65.59,3500.0,56.6018,56.6449,56.6018,56.6104,3500.0
2011-04-26 11:40:00,65.59,65.62,65.59,65.62,7100.0,56.6104,56.6363,56.6104,56.6363,7100.0
2011-04-26 11:50:00,65.63,65.68,65.61,65.68,5000.0,56.6449,56.6881,56.6277,56.6881,5000.0
2011-04-26 12:00:00,65.66,65.73,65.65,65.7,17100.0,56.6708,56.7312,56.6622,56.7053,17100.0
2011-04-26 12:10:00,65.69,65.72,65.66,65.66,9500.0,56.6967,56.7226,56.6708,56.6708,9500.0
2011-04-26 12:20:00,65.68,65.68,65.66,65.66,1600.0,56.6881,56.6881,56.6708,56.6708,1600.0
2011-04-26 12:30:00,65.64,65.69,65.64,65.68,5300.0,56.6535,56.6967,56.6535,56.6881,5300.0
2011-04-26 12:40:00,65.65,65.65,65.62,65.62,6500.0,56.6622,56.6622,56.6363,56.6363,6500.0
2011-04-26 12:50:00,65.6,65.64,65.6,65.62,2200.0,56.619,56.6535,56.619,56.6363,2200.0
2011-04-26 13:00:00,65.6,65.6,65.53,65.55,20500.0,56.619,56.619,56.5586,56.5759,20500.0
2011-04-26 13:10:00,65.52,65.55,65.52,65.54,2200.0,56.55,56.5759,56.55,56.5672,2200.0
2011-04-26 13:20:00,65.56,65.57,65.53,65.55,7600.0,56.5845,56.5931,56.5586,56.5759,7600.0
2011-04-26 13:30:00,65.53,65.53,65.47,65.48,13100.0,56.5586,56.5586,56.5068,56.5155,13100.0
2011-04-26 13:40:00,65.47,65.49,65.47,65.47,15600.0,56.5068,56.5241,56.5068,56.5068,15600.0
2011-04-26 13:50:00,65.52,65.53,65.52,65.53,5400.0,56.55,56.5586,56.55,56.5586,5400.0
2011-04-26 14:00:00,65.53,65.53,65.48,65.51,3400.0,56.5586,56.5586,56.5155,56.5413,3400.0
2011-04-26 14:10:00,65.5,65.57,65.5,65.56,6800.0,56.5327,56.5931,56.5327,56.5845,6800.0
2011-04-26 14:20:00,65.59,65.59,65.56,65.58,9700.0,56.6104,56.6104,56.5845,56.6018,9700.0
2011-04-26 14:30:00,65.57,65.6,65.57,65.57,3300.0,56.5931,56.619,56.5931,56.5931,3300.0
2011-04-26 14:40:00,65.58,65.6,65.58,65.59,4600.0,56.6018,56.619,56.6018,56.6104,4600.0
2011-04-26 14:50:00,65.59,65.6,65.56,65.58,22600.0,56.6104,56.619,56.5845,56.6018,22600.0
2011-04-26 15:00:00,65.59,65.62,65.58,65.62,10600.0,56.6104,56.6363,56.6018,56.6363,10600.0
2011-04-26 15:10:00,65.61,65.66,65.61,65.64,7400.0,56.6277,56.6708,56.6277,56.6535,7400.0
2011-04-26 15:20:00,65.62,65.62,65.56,65.57,26100.0,56.6363,56.6363,56.5845,56.5931,26100.0
2011-04-26 15:30:00,65.58,65.58,65.52,65.52,9300.0,56.6018,56.6018,56.55,56.55,9300.0
2011-04-26 15:40:00,65.53,65.55,65.51,65.52,9100.0,56.5586,56.5759,56.5413,56.55,9100.0
2011-04-26 15:50:00,65.5,65.57,65.5,65.56,18200.0,56.5327,56.5931,56.5327,56.5845,18200.0
2011-04-27 09:30:00,65.74,65.74,65.6,65.6,36100.0,56.7399,56.7399,56.619,56.619,36100.0
2011-04-27 09:40:00,65.6,65.67,65.59,65.67,9700.0,56.619,56.6794,56.6104,56.6794,9700.0
2011-04-27 09:50:00,65.67,65.67,65.64,65.64,2800.0,56.6794,56.6794,56.6535,56.6535,2800.0
2011-04-27 10:00:00,65.59,65.59,65.47,65.48,7100.0,56.6104,56.6104,56.5068,56.5155,7100.0
2011-04-27 10:10:00,65.48,65.48,65.41,65.43,2000.0,56.5155,56.5155,56.455,56.4723,2000.0
2011-04-27 10:20:00,65.42,65.48,65.41,65.44,3600.0,56.4637,56.5155,56.455,56.4809,3600.0
2011-04-27 10:30:00,65.45,65.45,65.37,65.4,6100.0,56.4896,56.4896,56.4205,56.4464,6100.0
2011-04-27 10:40:00,65.41,65.45,65.38,65.43,3700.0,56.455,56.4896,56.4291,56.4723,3700.0
2011-04-27 10:50:00,65.4,65.41,65.35,65.36,4200.0,56.4464,56.455,56.4033,56.4119,4200.0
2011-04-27 11:00:00,65.37,65.45,65.36,65.45,21700.0,56.4205,56.4896,56.4119,56.4896,21700.0
2011-04-27 11:10:00,65.43,65.46,65.43,65.44,3000.0,56.4723,56.4982,56.4723,56.4809,3000.0
2011-04-27 11:20:00,65.43,65.43,65.41,65.43,5000.0,56.4723,56.4723,56.455,56.4723,5000.0
2011-04-27 11:30:00,65.43,65.46,65.41,65.44,5800.0,56.4723,56.4982,56.455,56.4809,5800.0
2011-04-27 11:40:00,65.45,65.49,65.45,65.48,7500.0,56.4896,56.5241,56.4896,56.5155,7500.0
2011-04-27 11:50:00,65.49,65.51,65.47,65.47,3900.0,56.5241,56.5413,56.5068,56.5068,3900.0
2011-04-27 12:00:00,65.47,65.48,65.45,65.45,1400.0,56.5068,56.5155,56.4896,56.4896,1400.0
2011-04-27 12:10:00,65.46,65.48,65.45,65.46,1300.0,56.4982,56.5155,56.4896,56.4982,1300.0
2011-04-27 12:20:00,65.46,65.46,65.42,65.42,2300.0,56.4982,56.4982,56.4637,56.4637,2300.0
2011-04-27 12:30:00,65.45,65.61,65.43,65.61,7800.0,56.4896,56.6277,56.4723,56.6277,7800.0
2011-04-27 12:40:00,65.59,65.6,65.52,65.54,14900.0,56.6104,56.619,56.55,56.5672,14900.0
2011-04-27 12:50:00,65.57,65.6,65.55,65.58,2500.0,56.5931,56.619,56.5759,56.6018,2500.0
2011-04-27 13:00:00,65.57,65.6,65.56,65.6,3400.0,56.5931,56.619,56.5845,56.619,3400.0
2011-04-27 13:10:00,65.6,65.66,65.57,65.66,6300.0,56.619,56.6708,56.5931,56.6708,6300.0
2011-04-27 13:20:00,65.64,65.64,65.59,65.62,18500.0,56.6535,56.6535,56.6104,56.6363,18500.0
2011-04-27 13:30:00,65.57,65.61,65.57,65.61,5300.0,56.5931,56.6277,56.5931,56.6277,5300.0
2011-04-27 13:40:00,65.62,65.68,65.62,65.66,2100.0,56.6363,56.6881,56.6363,56.6708,2100.0
2011-04-27 13:50:00,65.65,65.69,65.65,65.69,800.0,56.6622,56.6967,56.6622,56.6967,800.0
2011-04-27 14:00:00,65.7,65.7,65.65,65.67,9600.0,56.7053,56.7053,56.6622,56.6794,9600.0
2011-04-27 14:10:00,65.67,65.69,65.56,65.59,5500.0,56.6794,56.6967,56.5845,56.6104,5500.0
2011-04-27 14:20:00,65.63,65.65,65.57,65.58,5100.0,56.6449,56.6622,56.5931,56.6018,5100.0
2011-04-27 14:30:00,65.58,65.65,65.56,65.65,3900.0,56.6018,56.6622,56.5845,56.6622,3900.0
2011-04-27 14:40:00,65.64,65.66,65.61,65.61,4900.0,56.6535,56.6708,56.6277,56.6277,4900.0
2011-04-27 14:50:00,65.62,65.74,65.62,65.73,4900.0,56.6363,56.7399,56.6363,56.7312,4900.0
2011-04-27 15:00:00,65.75,65.78,65.73,65.74,40500.0,56.7485,56.7744,56.7312,56.7399,40500.0
2011-04-27 15:10:00,65.74,65.77,65.73,65.77,7800.0,56.7399,56.7658,56.7312,56.7658,7800.0
2011-04-27 15:20:00,65.78,65.83,65.77,65.83,10000.0,56.7744,56.8175,56.7658,56.8175,10000.0
2011-04-27 15:30:00,65.83,65.99,65.83,65.99,5400.0,56.8175,56.9556,56.8175,56.9556,5400.0
2011-04-27 15:40:00,66.0,66.01,65.96,65.97,7700.0,56.9643,56.9729,56.9297,56.9384,7700.0
2011-04-27 15:50:00,65.97,65.99,65.89,65.95,8300.0,56.9384,56.9556,56.8693,56.9211,8300.0
2011-04-28 09:30:00,65.88,65.92,65.85,65.89,51000.0,56.8607,56.8952,56.8348,56.8693,51000.0
2011-04-28 09:40:00,65.9,65.91,65.87,65.88,4800.0,56.878,56.8866,56.8521,56.8607,4800.0
2011-04-28 09:50:00,65.9,66.04,65.89,66.02,11800.0,56.878,56.9988,56.8693,56.9815,11800.0
2011-04-28 10:00:00,66.02,66.05,65.97,66.04,18000.0,56.9815,57.0074,56.9384,56.9988,18000.0
2011-04-28 10:10:00,66.04,66.05,65.99,65.99,37600.0,56.9988,57.0074,56.9556,56.9556,37600.0
2011-04-28 10:20:00,65.99,66.01,65.94,65.99,12000.0,56.9556,56.9729,56.9125,56.9556,12000.0
2011-04-28 10:30:00,65.98,65.98,65.95,65.95,9700.0,56.947,56.947,56.9211,56.9211,9700.0
2011-04-28 10:40:00,65.96,66.03,65.94,66.03,4000.0,56.9297,56.9902,56.9125,56.9902,4000.0
2011-04-28 10:50:00,66.01,66.06,66.01,66.03,11100.0,56.9729,57.016,56.9729,56.9902,11100.0
2011-04-28 11:00:00,66.07,66.14,66.06,66.12,9800.0,57.0247,57.0851,57.016,57.0678,9800.0
2011-04-28 11:10:00,66.13,66.13,66.08,66.08,4100.0,57.0765,57.0765,57.0333,57.0333,4100.0
2011-04-28 11:20:00,66.11,66.14,66.1,66.12,10500.0,57.0592,57.0851,57.0506,57.0678,10500.0
2011-04-28 11:30:00,66.11,66.12,66.05,66.05,23300.0,57.0592,57.0678,57.0074,57.0074,23300.0
2011-04-28 11:40:00,66.04,66.05,65.98,66.0,10200.0,56.9988,57.0074,56.947,56.9643,10200.0
2011-04-28 11:50:00,65.98,65.99,65.94,65.96,39100.0,56.947,56.9556,56.9125,56.9297,39100.0
2011-04-28 12:00:00,65.96,65.96,65.94,65.96,7900.0,56.9297,56.9297,56.9125,56.9297,7900.0
2011-04-28 12:10:00,65.96,66.02,65.96,66.02,7300.0,56.9297,56.9815,56.9297,56.9815,7300.0
2011-04-28 12:20:00,66.02,66.07,65.99,66.07,2400.0,56.9815,57.0247,56.9556,57.0247,2400.0
2011-04-28 12:30:00,66.06,66.06,66.04,66.05,1600.0,57.016,57.016,56.9988,57.0074,1600.0
2011-04-28 12:40:00,66.07,66.09,66.04,66.04,1500.0,57.0247,57.0419,56.9988,56.9988,1500.0
2011-04-28 12:50:00,66.04,66.05,66.0,66.02,9300.0,56.9988,57.0074,56.9643,56.9815,9300.0
2011-04-28 13:00:00,66.02,66.06,65.99,65.99,11900.0,56.9815,57.016,56.9556,56.9556,11900.0
2011-04-28 13:10:00,65.99,65.99,65.91,65.93,19100.0,56.9556,56.9556,56.8866,56.9038,19100.0
2011-04-28 13:20:00,65.92,65.99,65.91,65.99,9200.0,56.8952,56.9556,56.8866,56.9556,9200.0
2011-04-28 13:30:00,66.0,66.0,65.94,65.95,9800.0,56.9643,56.9643,56.9125,56.9211,9800.0
2011-04-28 13:40:00,65.97,66.01,65.96,66.0,9200.0,56.9384,56.9729,56.9297,56.9643,9200.0
2011-04-28 13:50:00,65.98,66.02,65.98,65.99,11100.0,56.947,56.9815,56.947,56.9556,11100.0
2011-04-28 14:00:00,65.99,66.01,65.98,65.99,3700.0,56.9556,56.9729,56.947,56.9556,3700.0
2011-04-28 14:10:00,65.98,66.01,65.98,66.01,4800.0,56.947,56.9729,56.947,56.9729,4800.0
2011-04-28 14:20:00,66.01,66.02,65.98,65.98,8200.0,56.9729,56.9815,56.947,56.947,8200.0
2011-04-28 14:30:00,65.99,66.04,65.99,66.03,8100.0,56.9556,56.9988,56.9556,56.9902,8100.0
2011-04-28 14:40:00,66.04,66.07,66.01,66.06,9800.0,56.9988,57.0247,56.9729,57.016,9800.0
2011-04-28 14:50:00,66.05,66.09,66.03,66.06,22500.0,57.0074,57.0419,56.9902,57.016,22500.0
2011-04-28 15:00:00,66.05,66.06,66.0,66.03,7500.0,57.0074,57.016,56.9643,56.9902,7500.0
2011-04-28 15:10:00,66.04,66.09,66.04,66.09,8500.0,56.9988,57.0419,56.9988,57.0419,8500.0
2011-04-28 15:20:00,66.07,66.1,66.04,66.09,18500.0,57.0247,57.0506,56.9988,57.0419,18500.0
2011-04-28 15:30:00,66.1,66.19,66.1,66.18,6900.0,57.0506,57.1283,57.0506,57.1196,6900.0
2011-04-28 15:40:00,66.17,66.22,66.17,66.17,10700.0,57.111,57.1541,57.111,57.111,10700.0
2011-04-28 15:50:00,66.18,66.18,66.12,66.12,14900.0,57.1196,57.1196,57.0678,57.0678,14900.0
2011-04-29 09:30:00,66.24,66.25,66.15,66.24,78600.0,57.1714,57.18,57.0937,57.1714,78600.0
2011-04-29 09:40:00,66.25,66.29,66.22,66.23,96300.0,57.18,57.2146,57.1541,57.1628,96300.0
2011-04-29 09:50:00,66.22,66.24,66.1,66.1,22300.0,57.1541,57.1714,57.0506,57.0506,22300.0
2011-04-29 10:00:00,66.12,66.13,66.07,66.09,7300.0,57.0678,57.0765,57.0247,57.0419,7300.0
2011-04-29 10:10:00,66.11,66.17,66.11,66.17,6100.0,57.0592,57.111,57.0592,57.111,6100.0
2011-04-29 10:20:00,66.15,66.18,66.14,66.18,4300.0,57.0937,57.1196,57.0851,57.1196,4300.0
2011-04-29 10:30:00,66.17,66.17,66.13,66.13,3700.0,57.111,57.111,57.0765,57.0765,3700.0
2011-04-29 10:40:00,66.15,66.19,66.13,66.19,4100.0,57.0937,57.1283,57.0765,57.1283,4100.0
2011-04-29 10:50:00,66.18,66.21,66.17,66.19,3900.0,57.1196,57.1455,57.111,57.1283,3900.0
2011-04-29 11:00:00,66.19,66.21,66.17,66.21,8800.0,57.1283,57.1455,57.111,57.1455,8800.0
2011-04-29 11:10:00,66.19,66.21,66.16,66.16,2800.0,57.1283,57.1455,57.1024,57.1024,2800.0
2011-04-29 11:20:00,66.16,66.18,66.16,66.18,4000.0,57.1024,57.1196,57.1024,57.1196,4000.0
2011-04-29 11:30:00,66.17,66.2,66.17,66.2,3400.0,57.111,57.1369,57.111,57.1369,3400.0
2011-04-29 11:40:00,66.21,66.28,66.21,66.28,2400.0,57.1455,57.2059,57.1455,57.2059,2400.0
2011-04-29 11:50:00,66.26,66.28,66.25,66.25,12200.0,57.1887,57.2059,57.18,57.18,12200.0
2011-04-29 12:00:00,66.25,66.27,66.25,66.27,4800.0,57.18,57.1973,57.18,57.1973,4800.0
2011-04-29 12:10:00,66.27,66.31,66.27,66.3,7600.0,57.1973,57.2318,57.1973,57.2232,7600.0
2011-04-29 12:20:00,66.29,66.31,66.28,66.31,4100.0,57.2146,57.2318,57.2059,57.2318,4100.0
2011-04-29 12:30:00,66.32,66.33,66.3,66.33,10100.0,57.2405,57.2491,57.2232,57.2491,10100.0
2011-04-29 12:40:00,66.32,66.33,66.3,66.3,9400.0,57.2405,57.2491,57.2232,57.2232,9400.0
2011-04-29 12:50:00,66.3,66.31,66.29,66.31,2400.0,57.2232,57.2318,57.2146,57.2318,2400.0
2011-04-29 13:00:00,66.31,66.34,66.31,66.33,1600.0,57.2318,57.2577,57.2318,57.2491,1600.0
2011-04-29 13:10:00,66.34,66.35,66.32,66.33,5700.0,57.2577,57.2663,57.2405,57.2491,5700.0
2011-04-29 13:20:00,66.33,66.33,66.32,66.33,7700.0,57.2491,57.2491,57.2405,57.2491,7700.0
2011-04-29 13:30:00,66.33,66.35,66.32,66.35,12100.0,57.2491,57.2663,57.2405,57.2663,12100.0
2011-04-29 13:40:00,66.35,66.36,66.35,66.35,2000.0,57.2663,57.275,57.2663,57.2663,2000.0
2011-04-29 13:50:00,66.34,66.34,66.28,66.28,6300.0,57.2577,57.2577,57.2059,57.2059,6300.0
2011-04-29 14:00:00,66.29,66.31,66.27,66.31,8900.0,57.2146,57.2318,57.1973,57.2318,8900.0
2011-04-29 14:10:00,66.32,66.32,66.29,66.31,3800.0,57.2405,57.2405,57.2146,57.2318,3800.0
2011-04-29 14:20:00,66.31,66.32,66.3,66.3,2500.0,57.2318,57.2405,57.2232,57.2232,2500.0
2011-04-29 14:30:00,66.31,66.39,66.31,66.39,9600.0,57.2318,57.3009,57.2318,57.3009,9600.0
2011-04-29 14:40:00,66.39,66.39,66.32,66.34,9100.0,57.3009,57.3009,57.2405,57.2577,9100.0
2011-04-29 14:50:00,66.32,66.33,66.29,66.29,6700.0,57.2405,57.2491,57.2146,57.2146,6700.0
2011-04-29 15:00:00,66.29,66.29,66.24,66.28,26500.0,57.2146,57.2146,57.1714,57.2059,26500.0
2011-04-29 15:10:00,66.28,66.28,66.21,66.21,10300.0,57.2059,57.2059,57.1455,57.1455,10300.0
2011-04-29 15:20:00,66.22,66.24,66.22,66.23,10500.0,57.1541,57.1714,57.1541,57.1628,10500.0
2011-04-29 15:30:00,66.24,66.29,66.23,66.28,11600.0,57.1714,57.2146,57.1628,57.2059,11600.0
2011-04-29 15:40:00,66.27,66.3,66.24,66.29,24700.0,57.1973,57.2232,57.1714,57.2146,24700.0
2011-04-29 15:50:00,66.3,66.3,66.24,66.26,25900.0,57.2232,57.2232,57.1714,57.1887,25900.0
2011-05-02 09:30:00,66.62,66.62,66.46,66.47,40500.0,57.4994,57.4994,57.3613,57.3699,40500.0
2011-05-02 09:40:00,66.43,66.43,66.35,66.39,16800.0,57.3354,57.3354,57.2663,57.3009,16800.0
2011-05-02 09:50:00,66.39,66.48,66.39,66.45,5900.0,57.3009,57.3785,57.3009,57.3527,5900.0
2011-05-02 10:00:00,66.47,66.53,66.44,66.44,8000.0,57.3699,57.4217,57.344,57.344,8000.0
2011-05-02 10:10:00,66.45,66.55,66.44,66.55,3000.0,57.3527,57.439,57.344,57.439,3000.0
2011-05-02 10:20:00,66.55,66.61,66.55,66.61,900.0,57.439,57.4908,57.439,57.4908,900.0
2011-05-02 10:30:00,66.62,66.65,66.61,66.63,5300.0,57.4994,57.5253,57.4908,57.508,5300.0
2011-05-02 10:40:00,66.61,66.64,66.59,66.62,3600.0,57.4908,57.5166,57.4735,57.4994,3600.0
2011-05-02 10:50:00,66.62,66.62,66.56,66.56,3800.0,57.4994,57.4994,57.4476,57.4476,3800.0
2011-05-02 11:00:00,66.56,66.61,66.56,66.61,900.0,57.4476,57.4908,57.4476,57.4908,900.0
2011-05-02 11:10:00,66.61,66.62,66.57,66.57,2700.0,57.4908,57.4994,57.4562,57.4562,2700.0
2011-05-02 11:20:00,66.56,66.57,66.44,66.45,8400.0,57.4476,57.4562,57.344,57.3527,8400.0
2011-05-02 11:30:00,66.43,66.43,66.38,66.42,3200.0,57.3354,57.3354,57.2922,57.3268,3200.0
2011-05-02 11:40:00,66.41,66.43,66.34,66.34,23500.0,57.3181,57.3354,57.2577,57.2577,23500.0
2011-05-02 11:50:00,66.34,66.38,66.34,66.36,2400.0,57.2577,57.2922,57.2577,57.275,2400.0
2011-05-02 12:00:00,66.36,66.36,66.31,66.35,5900.0,57.275,57.275,57.2318,57.2663,5900.0
2011-05-02 12:10:00,66.35,66.39,66.3,66.31,8400.0,57.2663,57.3009,57.2232,57.2318,8400.0
2011-05-02 12:20:00,66.31,66.31,66.15,66.15,10300.0,57.2318,57.2318,57.0937,57.0937,10300.0
2011-05-02 12:30:00,66.14,66.19,66.1,66.17,9800.0,57.0851,57.1283,57.0506,57.111,9800.0
2011-05-02 12:40:00,66.17,66.19,66.16,66.18,3200.0,57.111,57.1283,57.1024,57.1196,3200.0
2011-05-02 12:50:00,66.18,66.23,66.17,66.19,4500.0,57.1196,57.1628,57.111,57.1283,4500.0
2011-05-02 13:00:00,66.18,66.21,66.18,66.21,7300.0,57.1196,57.1455,57.1196,57.1455,7300.0
2011-05-02 13:10:00,66.22,66.27,66.22,66.27,10500.0,57.1541,57.1973,57.1541,57.1973,10500.0
2011-05-02 13:20:00,66.26,66.3,66.24,66.3,4000.0,57.1887,57.2232,57.1714,57.2232,4000.0
2011-05-02 13:30:00,66.31,66.32,66.3,66.31,10200.0,57.2318,57.2405,57.2232,57.2318,10200.0
2011-05-02 13:40:00,66.3,66.32,66.3,66.32,1700.0,57.2232,57.2405,57.2232,57.2405,1700.0
2011-05-02 13:50:00,66.3,66.3,66.28,66.29,2500.0,57.2232,57.2232,57.2059,57.2146,2500.0
2011-05-02 14:00:00,66.3,66.35,66.3,66.35,11800.0,57.2232,57.2663,57.2232,57.2663,11800.0
2011-05-02 14:10:00,66.36,66.39,66.36,66.39,6700.0,57.275,57.3009,57.275,57.3009,6700.0
2011-05-02 14:20:00,66.37,66.37,66.27,66.3,47800.0,57.2836,57.2836,57.1973,57.2232,47800.0
2011-05-02 14:30:00,66.3,66.32,66.3,66.32,6100.0,57.2232,57.2405,57.2232,57.2405,6100.0
2011-05-02 14:40:00,66.33,66.33,66.28,66.29,16500.0,57.2491,57.2491,57.2059,57.2146,16500.0
2011-05-02 14:50:00,66.27,66.29,66.19,66.19,25600.0,57.1973,57.2146,57.1283,57.1283,25600.0
2011-05-02 15:00:00,66.21,66.26,66.2,66.26,14800.0,57.1455,57.1887,57.1369,57.1887,14800.0
2011-05-02 15:10:00,66.27,66.27,66.19,66.19,30300.0,57.1973,57.1973,57.1283,57.1283,30300.0
2011-05-02 15:20:00,66.19,66.22,66.14,66.14,19900.0,57.1283,57.1541,57.0851,57.0851,19900.0
2011-05-02 15:30:00,66.16,66.16,66.07,66.08,16100.0,57.1024,57.1024,57.0247,57.0333,16100.0
2011-05-02 15:40:00,66.09,66.15,66.02,66.14,17400.0,57.0419,57.0937,56.9815,57.0851,17400.0
2011-05-02 15:50:00,66.14,66.17,66.12,66.14,24600.0,57.0851,57.111,57.0678,57.0851,24600.0
2011-05-03 09:30:00,66.07,66.1,66.0,66.05,11500.0,57.0247,57.0506,56.9643,57.0074,11500.0
2011-05-03 09:40:00,66.06,66.06,65.87,65.96,15900.0,57.016,57.016,56.8521,56.9297,15900.0
2011-05-03 09:50:00,65.94,66.08,65.94,66.07,4100.0,56.9125,57.0333,56.9125,57.0247,4100.0
2011-05-03 10:00:00,66.06,66.1,66.02,66.02,4900.0,57.016,57.0506,56.9815,56.9815,4900.0
2011-05-03 10:10:00,65.99,66.03,65.95,65.98,7600.0,56.9556,56.9902,56.9211,56.947,7600.0
2011-05-03 10:20:00,65.98,66.0,65.88,65.95,6700.0,56.947,56.9643,56.8607,56.9211,6700.0
2011-05-03 10:30:00,65.94,65.94,65.81,65.82,4900.0,56.9125,56.9125,56.8003,56.8089,4900.0
2011-05-03 10:40:00,65.75,65.83,65.74,65.83,5600.0,56.7485,56.8175,56.7399,56.8175,5600.0
2011-05-03 10:50:00,65.77,65.81,65.76,65.78,2900.0,56.7658,56.8003,56.7571,56.7744,2900.0
2011-05-03 11:00:00,65.8,65.85,65.78,65.79,9500.0,56.7916,56.8348,56.7744,56.783,9500.0
2011-05-03 11:10:00,65.79,65.89,65.78,65.86,4800.0,56.783,56.8693,56.7744,56.8434,4800.0
2011-05-03 11:20:00,65.88,65.93,65.87,65.89,1800.0,56.8607,56.9038,56.8521,56.8693,1800.0
2011-05-03 11:30:00,65.9,65.96,65.88,65.96,3500.0,56.878,56.9297,56.8607,56.9297,3500.0
2011-05-03 11:40:00,65.93,66.0,65.92,65.94,7000.0,56.9038,56.9643,56.8952,56.9125,7000.0
2011-05-03 11:50:00,65.95,65.96,65.93,65.94,8300.0,56.9211,56.9297,56.9038,56.9125,8300.0
2011-05-03 12:00:00,65.95,65.99,65.92,65.93,8300.0,56.9211,56.9556,56.8952,56.9038,8300.0
2011-05-03 12:10:00,65.94,65.96,65.92,65.94,10200.0,56.9125,56.9297,56.8952,56.9125,10200.0
2011-05-03 12:20:00,65.94,65.94,65.88,65.88,2800.0,56.9125,56.9125,56.8607,56.8607,2800.0
2011-05-03 12:30:00,65.88,65.89,65.83,65.83,2200.0,56.8607,56.8693,56.8175,56.8175,2200.0
2011-05-03 12:40:00,65.81,65.84,65.79,65.84,1800.0,56.8003,56.8262,56.783,56.8262,1800.0
2011-05-03 12:50:00,65.83,65.83,65.75,65.76,11400.0,56.8175,56.8175,56.7485,56.7571,11400.0
2011-05-03 13:00:00,65.75,65.76,65.72,65.76,4500.0,56.7485,56.7571,56.7226,56.7571,4500.0
2011-05-03 13:10:00,65.75,65.81,65.75,65.81,2800.0,56.7485,56.8003,56.7485,56.8003,2800.0
2011-05-03 13:20:00,65.72,65.72,65.68,65.69,7000.0,56.7226,56.7226,56.6881,56.6967,7000.0
2011-05-03 13:30:00,65.63,65.7,65.62,65.68,2900.0,56.6449,56.7053,56.6363,56.6881,2900.0
2011-05-03 13:40:00,65.67,65.72,65.56,65.61,177600.0,56.6794,56.7226,56.5845,56.6277,177600.0
2011-05-03 13:50:00,65.62,65.66,65.6,65.6,3200.0,56.6363,56.6708,56.619,56.619,3200.0
2011-05-03 14:00:00,65.64,65.64,65.56,65.56,14300.0,56.6535,56.6535,56.5845,56.5845,14300.0
2011-05-03 14:10:00,65.54,65.57,65.48,65.55,14100.0,56.5672,56.5931,56.5155,56.5759,14100.0
2011-05-03 14:20:00,65.53,65.6,65.49,65.6,5800.0,56.5586,56.619,56.5241,56.619,5800.0
2011-05-03 14:30:00,65.61,65.61,65.55,65.55,5100.0,56.6277,56.6277,56.5759,56.5759,5100.0
2011-05-03 14:40:00,65.51,65.59,65.51,65.54,32700.0,56.5413,56.6104,56.5413,56.5672,32700.0
2011-05-03 14:50:00,65.56,65.56,65.46,65.51,14100.0,56.5845,56.5845,56.4982,56.5413,14100.0
2011-05-03 15:00:00,65.51,65.59,65.51,65.57,9300.0,56.5413,56.6104,56.5413,56.5931,9300.0
2011-05-03 15:10:00,65.56,65.66,65.56,65.61,8300.0,56.5845,56.6708,56.5845,56.6277,8300.0
2011-05-03 15:20:00,65.61,65.69,65.61,65.68,17700.0,56.6277,56.6967,56.6277,56.6881,17700.0
2011-05-03 15:30:00,65.68,65.73,65.63,65.66,17300.0,56.6881,56.7312,56.6449,56.6708,17300.0
2011-05-03 15:40:00,65.67,65.74,65.66,65.71,16500.0,56.6794,56.7399,56.6708,56.714,16500.0
2011-05-03 15:50:00,65.71,65.81,65.71,65.78,26600.0,56.714,56.8003,56.714,56.7744,26600.0
2011-05-04 09:30:00,65.81,65.81,65.7,65.77,18400.0,56.8003,56.8003,56.7053,56.7658,18400.0
2011-05-04 09:40:00,65.75,65.76,65.62,65.76,8600.0,56.7485,56.7571,56.6363,56.7571,8600.0
2011-05-04 09:50:00,65.75,65.75,65.51,65.54,4800.0,56.7485,56.7485,56.5413,56.5672,4800.0
2011-05-04 10:00:00,65.54,65.54,65.32,65.32,60700.0,56.5672,56.5672,56.3774,56.3774,60700.0
2011-05-04 10:10:00,65.3,65.46,65.29,65.46,22200.0,56.3601,56.4982,56.3515,56.4982,22200.0
2011-05-04 10:20:00,65.46,65.46,65.4,65.41,8400.0,56.4982,56.4982,56.4464,56.455,8400.0
2011-05-04 10:30:00,65.38,65.45,65.32,65.37,17500.0,56.4291,56.4896,56.3774,56.4205,17500.0
2011-05-04 10:40:00,65.38,65.4,65.22,65.24,11300.0,56.4291,56.4464,56.291,56.3083,11300.0
2011-05-04 10:50:00,65.25,65.35,65.25,65.35,4900.0,56.3169,56.4033,56.3169,56.4033,4900.0
2011-05-04 11:00:00,65.33,65.36,65.27,65.29,21600.0,56.386,56.4119,56.3342,56.3515,21600.0
2011-05-04 11:10:00,65.29,65.33,65.07,65.12,10700.0,56.3515,56.386,56.1616,56.2047,10700.0
2011-05-04 11:20:00,65.12,65.16,65.1,65.16,5000.0,56.2047,56.2393,56.1875,56.2393,5000.0
2011-05-04 11:30:00,65.15,65.19,65.11,65.16,5500.0,56.2306,56.2652,56.1961,56.2393,5500.0
2011-05-04 11:40:00,65.15,65.18,65.1,65.17,2100.0,56.2306,56.2565,56.1875,56.2479,2100.0
2011-05-04 11:50:00,65.16,65.2,65.1,65.2,2300.0,56.2393,56.2738,56.1875,56.2738,2300.0
2011-05-04 12:00:00,65.18,65.24,65.18,65.2,3200.0,56.2565,56.3083,56.2565,56.2738,3200.0
2011-05-04 12:10:00,65.2,65.21,65.18,65.18,1600.0,56.2738,56.2824,56.2565,56.2565,1600.0
2011-05-04 12:20:00,65.12,65.12,65.06,65.07,5000.0,56.2047,56.2047,56.153,56.1616,5000.0
2011-05-04 12:30:00,65.09,65.14,65.09,65.1,2800.0,56.1788,56.222,56.1788,56.1875,2800.0
2011-05-04 12:40:00,65.12,65.12,65.06,65.11,2000.0,56.2047,56.2047,56.153,56.1961,2000.0
2011-05-04 12:50:00,65.06,65.12,65.04,65.12,8100.0,56.153,56.2047,56.1357,56.2047,8100.0
2011-05-04 13:00:00,65.11,65.22,65.11,65.22,2400.0,56.1961,56.291,56.1961,56.291,2400.0
2011-05-04 13:10:00,65.21,65.22,65.19,65.22,3400.0,56.2824,56.291,56.2652,56.291,3400.0
2011-05-04 13:20:00,65.23,65.26,65.2,65.23,5500.0,56.2997,56.3256,56.2738,56.2997,5500.0
2011-05-04 13:30:00,65.26,65.33,65.25,65.32,2800.0,56.3256,56.386,56.3169,56.3774,2800.0
2011-05-04 13:40:00,65.33,65.34,65.31,65.32,9300.0,56.386,56.3946,56.3687,56.3774,9300.0
2011-05-04 13:50:00,65.3,65.39,65.28,65.38,36600.0,56.3601,56.4378,56.3428,56.4291,36600.0
2011-05-04 14:00:00,65.38,65.38,65.3,65.3,10800.0,56.4291,56.4291,56.3601,56.3601,10800.0
2011-05-04 14:10:00,65.3,65.44,65.27,65.44,21700.0,56.3601,56.4809,56.3342,56.4809,21700.0
2011-05-04 14:20:00,65.48,65.53,65.48,65.51,9500.0,56.5155,56.5586,56.5155,56.5413,9500.0
2011-05-04 14:30:00,65.52,65.54,65.46,65.51,11900.0,56.55,56.5672,56.4982,56.5413,11900.0
2011-05-04 14:40:00,65.57,65.59,65.5,65.52,3000.0,56.5931,56.6104,56.5327,56.55,3000.0
2011-05-04 14:50:00,65.56,65.6,65.46,65.47,25300.0,56.5845,56.619,56.4982,56.5068,25300.0
2011-05-04 15:00:00,65.51,65.51,65.41,65.41,7900.0,56.5413,56.5413,56.455,56.455,7900.0
2011-05-04 15:10:00,65.36,65.41,65.33,65.41,25000.0,56.4119,56.455,56.386,56.455,25000.0
2011-05-04 15:20:00,65.43,65.5,65.4,65.49,39900.0,56.4723,56.5327,56.4464,56.5241,39900.0
2011-05-04 15:30:00,65.49,65.52,65.39,65.45,20600.0,56.5241,56.55,56.4378,56.4896,20600.0
2011-05-04 15:40:00,65.46,65.46,65.38,65.38,15900.0,56.4982,56.4982,56.4291,56.4291,15900.0
2011-05-04 15:50:00,65.38,65.41,65.33,65.37,12900.0,56.4291,56.455,56.386,56.4205,12900.0
2011-05-05 09:30:00,65.0,65.04,64.9,64.97,19700.0,56.1012,56.1357,56.0149,56.0753,19700.0
2011-05-05 09:40:00,65.0,65.17,65.0,65.17,4700.0,56.1012,56.2479,56.1012,56.2479,4700.0
2011-05-05 09:50:00,65.16,65.19,65.09,65.18,4900.0,56.2393,56.2652,56.1788,56.2565,4900.0
2011-05-05 10:00:00,65.18,65.34,65.18,65.31,4300.0,56.2565,56.3946,56.2565,56.3687,4300.0
2011-05-05 10:10:00,65.3,65.31,65.11,65.18,8600.0,56.3601,56.3687,56.1961,56.2565,8600.0
2011-05-05 10:20:00,65.2,65.25,65.18,65.19,4600.0,56.2738,56.3169,56.2565,56.2652,4600.0
2011-05-05 10:30:00,65.1,65.26,65.08,65.24,3400.0,56.1875,56.3256,56.1702,56.3083,3400.0
2011-05-05 10:40:00,65.27,65.3,65.25,65.29,7800.0,56.3342,56.3601,56.3169,56.3515,7800.0
2011-05-05 10:50:00,65.23,65.23,65.18,65.21,9000.0,56.2997,56.2997,56.2565,56.2824,9000.0
2011-05-05 11:00:00,65.21,65.25,65.05,65.1,6200.0,56.2824,56.3169,56.1443,56.1875,6200.0
2011-05-05 11:10:00,65.04,65.08,64.99,65.08,11900.0,56.1357,56.1702,56.0925,56.1702,11900.0
2011-05-05 11:20:00,65.11,65.18,65.11,65.18,3400.0,56.1961,56.2565,56.1961,56.2565,3400.0
2011-05-05 11:30:00,65.19,65.33,65.16,65.33,5800.0,56.2652,56.386,56.2393,56.386,5800.0
2011-05-05 11:40:00,65.34,65.48,65.34,65.45,2900.0,56.3946,56.5155,56.3946,56.4896,2900.0
2011-05-05 11:50:00,65.43,65.47,65.43,65.47,1500.0,56.4723,56.5068,56.4723,56.5068,1500.0
2011-05-05 12:00:00,65.49,65.61,65.49,65.6,2800.0,56.5241,56.6277,56.5241,56.619,2800.0
2011-05-05 12:10:00,65.58,65.58,65.49,65.5,5400.0,56.6018,56.6018,56.5241,56.5327,5400.0
2011-05-05 12:20:00,65.51,65.58,65.49,65.55,8200.0,56.5413,56.6018,56.5241,56.5759,8200.0
2011-05-05 12:30:00,65.54,65.54,65.43,65.45,10200.0,56.5672,56.5672,56.4723,56.4896,10200.0
2011-05-05 12:40:00,65.43,65.45,65.42,65.45,3000.0,56.4723,56.4896,56.4637,56.4896,3000.0
2011-05-05 12:50:00,65.43,65.43,65.38,65.4,3600.0,56.4723,56.4723,56.4291,56.4464,3600.0
2011-05-05 13:00:00,65.43,65.45,65.42,65.45,13900.0,56.4723,56.4896,56.4637,56.4896,13900.0
2011-05-05 13:10:00,65.44,65.49,65.43,65.49,1400.0,56.4809,56.5241,56.4723,56.5241,1400.0
2011-05-05 13:20:00,65.47,65.47,65.41,65.44,12300.0,56.5068,56.5068,56.455,56.4809,12300.0
2011-05-05 13:30:00,65.36,65.36,65.34,65.35,2200.0,56.4119,56.4119,56.3946,56.4033,2200.0
2011-05-05 13:40:00,65.32,65.34,65.3,65.34,3800.0,56.3774,56.3946,56.3601,56.3946,3800.0
2011-05-05 13:50:00,65.34,65.38,65.29,65.38,3100.0,56.3946,56.4291,56.3515,56.4291,3100.0
2011-05-05 14:00:00,65.38,65.38,65.29,65.3,1900.0,56.4291,56.4291,56.3515,56.3601,1900.0
2011-05-05 14:10:00,65.26,65.33,65.26,65.33,1100.0,56.3256,56.386,56.3256,56.386,1100.0
2011-05-05 14:20:00,65.35,65.45,65.35,65.43,5200.0,56.4033,56.4896,56.4033,56.4723,5200.0
2011-05-05 14:30:00,65.43,65.52,65.43,65.51,6100.0,56.4723,56.55,56.4723,56.5413,6100.0
2011-05-05 14:40:00,65.48,65.48,65.36,65.4,3100.0,56.5155,56.5155,56.4119,56.4464,3100.0
2011-05-05 14:50:00,65.39,65.39,65.26,65.27,2800.0,56.4378,56.4378,56.3256,56.3342,2800.0
2011-05-05 15:00:00,65.23,65.25,65.15,65.18,24100.0,56.2997,56.3169,56.2306,56.2565,24100.0
2011-05-05 15:10:00,65.04,65.04,64.88,64.97,9500.0,56.1357,56.1357,55.9976,56.0753,9500.0
2011-05-05 15:20:00,65.0,65.0,64.68,64.69,15500.0,56.1012,56.1012,55.825,55.8336,15500.0
2011-05-05 15:30:00,64.68,64.92,64.68,64.89,4200.0,55.825,56.0321,55.825,56.0062,4200.0
2011-05-05 15:40:00,64.87,64.99,64.8,64.97,8700.0,55.989,56.0925,55.9285,56.0753,8700.0
2011-05-05 15:50:00,64.99,64.99,64.89,64.94,6500.0,56.0925,56.0925,56.0062,56.0494,6500.0
2011-05-06 09:30:00,65.63,65.85,65.63,65.73,24700.0,56.6449,56.8348,56.6449,56.7312,24700.0
2011-05-06 09:40:00,65.72,65.72,65.58,65.59,30000.0,56.7226,56.7226,56.6018,56.6104,30000.0
2011-05-06 09:50:00,65.6,65.66,65.55,65.62,31000.0,56.619,56.6708,56.5759,56.6363,31000.0
2011-05-06 10:00:00,65.66,65.66,65.54,65.54,7000.0,56.6708,56.6708,56.5672,56.5672,7000.0
2011-05-06 10:10:00,65.54,65.63,65.54,65.63,2800.0,56.5672,56.6449,56.5672,56.6449,2800.0
2011-05-06 10:20:00,65.66,65.74,65.66,65.71,3200.0,56.6708,56.7399,56.6708,56.714,3200.0
2011-05-06 10:30:00,65.71,65.76,65.68,65.76,4500.0,56.714,56.7571,56.6881,56.7571,4500.0
2011-05-06 10:40:00,65.79,65.8,65.74,65.76,6600.0,56.783,56.7916,56.7399,56.7571,6600.0
2011-05-06 10:50:00,65.76,65.77,65.74,65.75,4000.0,56.7571,56.7658,56.7399,56.7485,4000.0
2011-05-06 11:00:00,65.73,65.84,65.73,65.82,1600.0,56.7312,56.8262,56.7312,56.8089,1600.0
2011-05-06 11:10:00,65.83,65.98,65.83,65.96,25000.0,56.8175,56.947,56.8175,56.9297,25000.0
2011-05-06 11:20:00,65.95,65.96,65.92,65.93,3200.0,56.9211,56.9297,56.8952,56.9038,3200.0
2011-05-06 11:30:00,65.92,65.94,65.86,65.86,4600.0,56.8952,56.9125,56.8434,56.8434,4600.0
2011-05-06 11:40:00,65.88,65.94,65.87,65.93,3600.0,56.8607,56.9125,56.8521,56.9038,3600.0
2011-05-06 11:50:00,65.93,65.93,65.77,65.79,2100.0,56.9038,56.9038,56.7658,56.783,2100.0
2011-05-06 12:00:00,65.85,65.87,65.67,65.67,10800.0,56.8348,56.8521,56.6794,56.6794,10800.0
2011-05-06 12:10:00,65.65,65.75,65.58,65.58,11200.0,56.6622,56.7485,56.6018,56.6018,11200.0
2011-05-06 12:20:00,65.59,65.7,65.57,65.7,4300.0,56.6104,56.7053,56.5931,56.7053,4300.0
2011-05-06 12:30:00,65.64,65.71,65.62,65.62,3000.0,56.6535,56.714,56.6363,56.6363,3000.0
2011-05-06 12:40:00,65.55,65.56,65.42,65.45,2800.0,56.5759,56.5845,56.4637,56.4896,2800.0
2011-05-06 12:50:00,65.45,65.5,65.45,65.5,1100.0,56.4896,56.5327,56.4896,56.5327,1100.0
2011-05-06 13:00:00,65.51,65.56,65.49,65.56,400.0,56.5413,56.5845,56.5241,56.5845,400.0
2011-05-06 13:10:00,65.58,65.58,65.26,65.27,14000.0,56.6018,56.6018,56.3256,56.3342,14000.0
2011-05-06 13:20:00,65.25,65.35,65.25,65.35,5300.0,56.3169,56.4033,56.3169,56.4033,5300.0
2011-05-06 13:30:00,65.33,65.42,65.33,65.33,9000.0,56.386,56.4637,56.386,56.386,9000.0
2011-05-06 13:40:00,65.4,65.44,65.3,65.3,4600.0,56.4464,56.4809,56.3601,56.3601,4600.0
2011-05-06 13:50:00,65.34,65.39,65.33,65.35,6500.0,56.3946,56.4378,56.386,56.4033,6500.0
2011-05-06 14:00:00,65.33,65.38,65.29,65.38,3200.0,56.386,56.4291,56.3515,56.4291,3200.0
2011-05-06 14:10:00,65.4,65.48,65.4,65.41,6800.0,56.4464,56.5155,56.4464,56.455,6800.0
2011-05-06 14:20:00,65.38,65.39,65.24,65.24,4300.0,56.4291,56.4378,56.3083,56.3083,4300.0
2011-05-06 14:30:00,65.2,65.23,65.03,65.06,12300.0,56.2738,56.2997,56.1271,56.153,12300.0
2011-05-06 14:40:00,65.14,65.18,65.08,65.14,6800.0,56.222,56.2565,56.1702,56.222,6800.0
2011-05-06 14:50:00,65.11,65.19,65.06,65.16,4600.0,56.1961,56.2652,56.153,56.2393,4600.0
2011-05-06 15:00:00,65.17,65.26,65.15,65.23,18400.0,56.2479,56.3256,56.2306,56.2997,18400.0
2011-05-06 15:10:00,65.23,65.32,65.23,65.3,24500.0,56.2997,56.3774,56.2997,56.3601,24500.0
2011-05-06 15:20:00,65.3,65.3,65.18,65.18,10900.0,56.3601,56.3601,56.2565,56.2565,10900.0
2011-05-06 15:30:00,65.21,65.28,65.18,65.27,8600.0,56.2824,56.3428,56.2565,56.3342,8600.0
2011-05-06 15:40:00,65.26,65.36,65.26,65.34,13800.0,56.3256,56.4119,56.3256,56.3946,13800.0
2011-05-06 15:50:00,65.32,65.32,65.23,65.25,8000.0,56.3774,56.3774,56.2997,56.3169,8000.0
2011-05-09 09:30:00,65.35,65.41,65.3,65.38,17800.0,56.4033,56.455,56.3601,56.4291,17800.0
2011-05-09 09:40:00,65.37,65.46,65.3,65.42,8300.0,56.4205,56.4982,56.3601,56.4637,8300.0
2011-05-09 09:50:00,65.4,65.42,65.31,65.34,9300.0,56.4464,56.4637,56.3687,56.3946,9300.0
2011-05-09 10:00:00,65.32,65.44,65.3,65.41,6600.0,56.3774,56.4809,56.3601,56.455,6600.0
2011-05-09 10:10:00,65.47,65.54,65.39,65.41,8900.0,56.5068,56.5672,56.4378,56.455,8900.0
2011-05-09 10:20:00,65.37,65.46,65.3,65.35,7600.0,56.4205,56.4982,56.3601,56.4033,7600.0
2011-05-09 10:30:00,65.35,65.38,65.3,65.3,7000.0,56.4033,56.4291,56.3601,56.3601,7000.0
2011-05-09 10:40:00,65.33,65.35,65.28,65.28,4000.0,56.386,56.4033,56.3428,56.3428,4000.0
2011-05-09 10:50:00,65.34,65.47,65.32,65.45,5700.0,56.3946,56.5068,56.3774,56.4896,5700.0
2011-05-09 11:00:00,65.44,65.47,65.43,65.46,6100.0,56.4809,56.5068,56.4723,56.4982,6100.0
2011-05-09 11:10:00,65.45,65.46,65.43,65.46,2300.0,56.4896,56.4982,56.4723,56.4982,2300.0
2011-05-09 11:20:00,65.48,65.48,65.41,65.44,5900.0,56.5155,56.5155,56.455,56.4809,5900.0
2011-05-09 11:30:00,65.43,65.46,65.41,65.44,5800.0,56.4723,56.4982,56.455,56.4809,5800.0
2011-05-09 11:40:00,65.46,65.47,65.41,65.47,3200.0,56.4982,56.5068,56.455,56.5068,3200.0
2011-05-09 11:50:00,65.48,65.6,65.47,65.58,5900.0,56.5155,56.619,56.5068,56.6018,5900.0
2011-05-09 12:00:00,65.59,65.73,65.59,65.72,6100.0,56.6104,56.7312,56.6104,56.7226,6100.0
2011-05-09 12:10:00,65.72,65.82,65.71,65.79,6600.0,56.7226,56.8089,56.714,56.783,6600.0
2011-05-09 12:20:00,65.78,65.78,65.69,65.69,3200.0,56.7744,56.7744,56.6967,56.6967,3200.0
2011-05-09 12:30:00,65.71,65.74,65.71,65.73,2800.0,56.714,56.7399,56.714,56.7312,2800.0
2011-05-09 12:40:00,65.76,65.76,65.73,65.74,2000.0,56.7571,56.7571,56.7312,56.7399,2000.0
2011-05-09 12:50:00,65.74,65.74,65.68,65.68,2900.0,56.7399,56.7399,56.6881,56.6881,2900.0
2011-05-09 13:00:00,65.68,65.72,65.68,65.7,3300.0,56.6881,56.7226,56.6881,56.7053,3300.0
2011-05-09 13:10:00,65.72,65.74,65.72,65.72,2500.0,56.7226,56.7399,56.7226,56.7226,2500.0
2011-05-09 13:20:00,65.7,65.71,65.67,65.69,3800.0,56.7053,56.714,56.6794,56.6967,3800.0
2011-05-09 13:30:00,65.7,65.73,65.7,65.72,3600.0,56.7053,56.7312,56.7053,56.7226,3600.0
2011-05-09 13:40:00,65.72,65.79,65.72,65.79,1400.0,56.7226,56.783,56.7226,56.783,1400.0
2011-05-09 13:50:00,65.78,65.78,65.74,65.77,9600.0,56.7744,56.7744,56.7399,56.7658,9600.0
2011-05-09 14:00:00,65.77,65.77,65.69,65.74,11500.0,56.7658,56.7658,56.6967,56.7399,11500.0
2011-05-09 14:10:00,65.75,65.76,65.71,65.73,4400.0,56.7485,56.7571,56.714,56.7312,4400.0
2011-05-09 14:20:00,65.72,65.73,65.69,65.71,7400.0,56.7226,56.7312,56.6967,56.714,7400.0
2011-05-09 14:30:00,65.74,65.81,65.74,65.81,11100.0,56.7399,56.8003,56.7399,56.8003,11100.0
2011-05-09 14:40:00,65.82,65.83,65.73,65.73,5900.0,56.8089,56.8175,56.7312,56.7312,5900.0
2011-05-09 14:50:00,65.72,65.74,65.68,65.71,28600.0,56.7226,56.7399,56.6881,56.714,28600.0
2011-05-09 15:00:00,65.71,65.75,65.71,65.71,4700.0,56.714,56.7485,56.714,56.714,4700.0
2011-05-09 15:10:00,65.73,65.76,65.71,65.76,9900.0,56.7312,56.7571,56.714,56.7571,9900.0
2011-05-09 15:20:00,65.74,65.76,65.7,65.71,22500.0,56.7399,56.7571,56.7053,56.714,22500.0
2011-05-09 15:30:00,65.71,65.73,65.67,65.72,12100.0,56.714,56.7312,56.6794,56.7226,12100.0
2011-05-09 15:40:00,65.72,65.74,65.67,65.73,15400.0,56.7226,56.7399,56.6794,56.7312,15400.0
2011-05-09 15:50:00,65.73,65.75,65.64,65.64,11000.0,56.7312,56.7485,56.6535,56.6535,11000.0
2011-05-10 09:30:00,65.86,65.9,65.8,65.84,32100.0,56.8434,56.878,56.7916,56.8262,32100.0
2011-05-10 09:40:00,65.82,65.94,65.81,65.93,7700.0,56.8089,56.9125,56.8003,56.9038,7700.0
2011-05-10 09:50:00,65.94,66.02,65.92,66.02,5900.0,56.9125,56.9815,56.8952,56.9815,5900.0
2011-05-10 10:00:00,66.03,66.05,65.96,65.98,3300.0,56.9902,57.0074,56.9297,56.947,3300.0
2011-05-10 10:10:00,66.0,66.06,65.97,66.02,2100.0,56.9643,57.016,56.9384,56.9815,2100.0
2011-05-10 10:20:00,66.02,66.1,66.0,66.05,11900.0,56.9815,57.0506,56.9643,57.0074,11900.0
2011-05-10 10:30:00,66.07,66.08,66.02,66.03,3700.0,57.0247,57.0333,56.9815,56.9902,3700.0
2011-05-10 10:40:00,65.98,65.99,65.96,65.99,4800.0,56.947,56.9556,56.9297,56.9556,4800.0
2011-05-10 10:50:00,66.01,66.03,66.0,66.02,17500.0,56.9729,56.9902,56.9643,56.9815,17500.0
2011-05-10 11:00:00,66.01,66.05,66.0,66.0,2700.0,56.9729,57.0074,56.9643,56.9643,2700.0
2011-05-10 11:10:00,66.03,66.04,65.94,65.94,6900.0,56.9902,56.9988,56.9125,56.9125,6900.0
2011-05-10 11:20:00,65.96,65.97,65.92,65.94,1200.0,56.9297,56.9384,56.8952,56.9125,1200.0
2011-05-10 11:30:00,65.92,65.92,65.9,65.91,3200.0,56.8952,56.8952,56.878,56.8866,3200.0
2011-05-10 11:40:00,65.91,65.98,65.91,65.97,3700.0,56.8866,56.947,56.8866,56.9384,3700.0
2011-05-10 11:50:00,65.96,66.01,65.96,66.01,4200.0,56.9297,56.9729,56.9297,56.9729,4200.0
2011-05-10 12:00:00,65.97,65.97,65.95,65.97,3200.0,56.9384,56.9384,56.9211,56.9384,3200.0
2011-05-10 12:10:00,65.96,65.99,65.94,65.99,6400.0,56.9297,56.9556,56.9125,56.9556,6400.0
2011-05-10 12:20:00,66.0,66.01,65.96,65.97,6400.0,56.9643,56.9729,56.9297,56.9384,6400.0
2011-05-10 12:30:00,66.0,66.0,65.98,65.99,700.0,56.9643,56.9643,56.947,56.9556,700.0
2011-05-10 12:40:00,66.02,66.02,65.98,65.99,10800.0,56.9815,56.9815,56.947,56.9556,10800.0
2011-05-10 12:50:00,65.98,65.99,65.94,65.97,7600.0,56.947,56.9556,56.9125,56.9384,7600.0
2011-05-10 13:00:00,65.94,65.97,65.92,65.94,2800.0,56.9125,56.9384,56.8952,56.9125,2800.0
2011-05-10 13:10:00,65.96,65.96,65.93,65.96,2900.0,56.9297,56.9297,56.9038,56.9297,2900.0
2011-05-10 13:20:00,65.97,65.99,65.95,65.99,14000.0,56.9384,56.9556,56.9211,56.9556,14000.0
2011-05-10 13:30:00,65.97,65.99,65.95,65.98,1400.0,56.9384,56.9556,56.9211,56.947,1400.0
2011-05-10 13:40:00,65.99,66.01,65.98,65.99,4900.0,56.9556,56.9729,56.947,56.9556,4900.0
2011-05-10 13:50:00,65.98,66.01,65.98,66.01,800.0,56.947,56.9729,56.947,56.9729,800.0
2011-05-10 14:00:00,66.04,66.05,66.02,66.04,9400.0,56.9988,57.0074,56.9815,56.9988,9400.0
2011-05-10 14:10:00,66.06,66.08,66.01,66.02,900.0,57.016,57.0333,56.9729,56.9815,900.0
2011-05-10 14:20:00,66.01,66.04,65.98,66.04,3700.0,56.9729,56.9988,56.947,56.9988,3700.0
2011-05-10 14:30:00,66.05,66.14,66.03,66.14,9700.0,57.0074,57.0851,56.9902,57.0851,9700.0
2011-05-10 14:40:00,66.16,66.22,66.14,66.19,8700.0,57.1024,57.1541,57.0851,57.1283,8700.0
2011-05-10 14:50:00,66.2,66.22,66.18,66.22,6200.0,57.1369,57.1541,57.1196,57.1541,6200.0
2011-05-10 15:00:00,66.21,66.24,66.2,66.24,3300.0,57.1455,57.1714,57.1369,57.1714,3300.0
2011-05-10 15:10:00,66.25,66.32,66.24,66.32,22100.0,57.18,57.2405,57.1714,57.2405,22100.0
2011-05-10 15:20:00,66.31,66.31,66.28,66.29,4800.0,57.2318,57.2318,57.2059,57.2146,4800.0
2011-05-10 15:30:00,66.28,66.29,66.25,66.25,4900.0,57.2059,57.2146,57.18,57.18,4900.0
2011-05-10 15:40:00,66.23,66.28,66.23,66.24,6500.0,57.1628,57.2059,57.1628,57.1714,6500.0
2011-05-10 15:50:00,66.23,66.24,66.17,66.22,10000.0,57.1628,57.1714,57.111,57.1541,10000.0
2011-05-11 09:30:00,66.21,66.21,66.0,66.01,26700.0,57.1455,57.1455,56.9643,56.9729,26700.0
2011-05-11 09:40:00,66.05,66.07,66.05,66.07,1000.0,57.0074,57.0247,57.0074,57.0247,1000.0
2011-05-11 09:50:00,66.13,66.16,66.06,66.06,5000.0,57.0765,57.1024,57.016,57.016,5000.0
2011-05-11 10:00:00,66.0,66.03,65.96,66.03,7100.0,56.9643,56.9902,56.9297,56.9902,7100.0
2011-05-11 10:10:00,65.96,66.06,65.96,66.06,6300.0,56.9297,57.016,56.9297,57.016,6300.0
2011-05-11 10:20:00,66.06,66.07,65.97,66.03,7500.0,57.016,57.0247,56.9384,56.9902,7500.0
2011-05-11 10:30:00,66.01,66.01,65.88,65.88,9100.0,56.9729,56.9729,56.8607,56.8607,9100.0
2011-05-11 10:40:00,65.88,65.95,65.88,65.92,3000.0,56.8607,56.9211,56.8607,56.8952,3000.0
2011-05-11 10:50:00,65.93,66.0,65.92,65.97,1600.0,56.9038,56.9643,56.8952,56.9384,1600.0
2011-05-11 11:00:00,65.96,65.97,65.93,65.93,2000.0,56.9297,56.9384,56.9038,56.9038,2000.0
2011-05-11 11:10:00,65.98,65.99,65.94,65.99,4000.0,56.947,56.9556,56.9125,56.9556,4000.0
2011-05-11 11:20:00,66.01,66.01,65.96,65.96,5100.0,56.9729,56.9729,56.9297,56.9297,5100.0
2011-05-11 11:30:00,65.99,66.0,65.9,65.91,3400.0,56.9556,56.9643,56.878,56.8866,3400.0
2011-05-11 11:40:00,65.92,65.92,65.89,65.89,1000.0,56.8952,56.8952,56.8693,56.8693,1000.0
2011-05-11 11:50:00,65.88,65.88,65.72,65.73,6100.0,56.8607,56.8607,56.7226,56.7312,6100.0
2011-05-11 12:00:00,65.76,65.76,65.58,65.64,15500.0,56.7571,56.7571,56.6018,56.6535,15500.0
2011-05-11 12:10:00,65.62,65.62,65.29,65.39,7100.0,56.6363,56.6363,56.3515,56.4378,7100.0
2011-05-11 12:20:00,65.4,65.46,65.36,65.43,9700.0,56.4464,56.4982,56.4119,56.4723,9700.0
2011-05-11 12:30:00,65.41,65.54,65.39,65.49,44000.0,56.455,56.5672,56.4378,56.5241,44000.0
2011-05-11 12:40:00,65.48,65.52,65.36,65.38,8000.0,56.5155,56.55,56.4119,56.4291,8000.0
2011-05-11 12:50:00,65.39,65.49,65.38,65.48,8200.0,56.4378,56.5241,56.4291,56.5155,8200.0
2011-05-11 13:00:00,65.51,65.51,65.42,65.42,10300.0,56.5413,56.5413,56.4637,56.4637,10300.0
2011-05-11 13:10:00,65.42,65.44,65.4,65.41,1800.0,56.4637,56.4809,56.4464,56.455,1800.0
2011-05-11 13:20:00,65.39,65.47,65.39,65.42,10000.0,56.4378,56.5068,56.4378,56.4637,10000.0
2011-05-11 13:30:00,65.4,65.4,65.2,65.32,5800.0,56.4464,56.4464,56.2738,56.3774,5800.0
2011-05-11 13:40:00,65.31,65.42,65.3,65.38,5400.0,56.3687,56.4637,56.3601,56.4291,5400.0
2011-05-11 13:50:00,65.37,65.41,65.32,65.33,4100.0,56.4205,56.455,56.3774,56.386,4100.0
2011-05-11 14:00:00,65.35,65.41,65.33,65.33,15700.0,56.4033,56.455,56.386,56.386,15700.0
2011-05-11 14:10:00,65.34,65.35,65.3,65.35,8500.0,56.3946,56.4033,56.3601,56.4033,8500.0
2011-05-11 14:20:00,65.33,65.35,65.24,65.27,8700.0,56.386,56.4033,56.3083,56.3342,8700.0
2011-05-11 14:30:00,65.28,65.44,65.28,65.42,12900.0,56.3428,56.4809,56.3428,56.4637,12900.0
2011-05-11 14:40:00,65.42,65.46,65.41,65.41,18500.0,56.4637,56.4982,56.455,56.455,18500.0
2011-05-11 14:50:00,65.4,65.44,65.38,65.43,6500.0,56.4464,56.4809,56.4291,56.4723,6500.0
2011-05-11 15:00:00,65.36,65.42,65.36,65.39,21800.0,56.4119,56.4637,56.4119,56.4378,21800.0
2011-05-11 15:10:00,65.39,65.46,65.36,65.44,15400.0,56.4378,56.4982,56.4119,56.4809,15400.0
2011-05-11 15:20:00,65.44,65.55,65.43,65.48,7900.0,56.4809,56.5759,56.4723,56.5155,7900.0
2011-05-11 15:30:00,65.51,65.51,65.35,65.39,11900.0,56.5413,56.5413,56.4033,56.4378,11900.0
2011-05-11 15:40:00,65.39,65.46,65.35,65.44,13100.0,56.4378,56.4982,56.4033,56.4809,13100.0
2011-05-11 15:50:00,65.45,65.57,65.43,65.52,12100.0,56.4896,56.5931,56.4723,56.55,12100.0
2011-05-12 09:30:00,65.4,65.4,65.15,65.15,17800.0,56.4464,56.4464,56.2306,56.2306,17800.0
2011-05-12 09:40:00,65.1,65.14,64.98,65.07,16000.0,56.1875,56.222,56.0839,56.1616,16000.0
2011-05-12 09:50:00,65.09,65.18,65.09,65.18,4500.0,56.1788,56.2565,56.1788,56.2565,4500.0
2011-05-12 10:00:00,65.2,65.28,65.03,65.28,15600.0,56.2738,56.3428,56.1271,56.3428,15600.0
2011-05-12 10:10:00,65.31,65.44,65.29,65.4,5500.0,56.3687,56.4809,56.3515,56.4464,5500.0
2011-05-12 10:20:00,65.38,65.41,65.33,65.37,5200.0,56.4291,56.455,56.386,56.4205,5200.0
2011-05-12 10:30:00,65.41,65.46,65.35,65.35,18600.0,56.455,56.4982,56.4033,56.4033,18600.0
2011-05-12 10:40:00,65.37,65.37,65.28,65.3,3400.0,56.4205,56.4205,56.3428,56.3601,3400.0
2011-05-12 10:50:00,65.23,65.3,65.23,65.29,7800.0,56.2997,56.3601,56.2997,56.3515,7800.0
2011-05-12 11:00:00,65.25,65.35,65.22,65.3,11800.0,56.3169,56.4033,56.291,56.3601,11800.0
2011-05-12 11:10:00,65.28,65.43,65.28,65.43,5300.0,56.3428,56.4723,56.3428,56.4723,5300.0
2011-05-12 11:20:00,65.44,65.57,65.44,65.56,4300.0,56.4809,56.5931,56.4809,56.5845,4300.0
2011-05-12 11:30:00,65.57,65.63,65.57,65.61,5700.0,56.5931,56.6449,56.5931,56.6277,5700.0
2011-05-12 11:40:00,65.62,65.67,65.6,65.61,11000.0,56.6363,56.6794,56.619,56.6277,11000.0
2011-05-12 11:50:00,65.62,65.65,65.55,65.55,11800.0,56.6363,56.6622,56.5759,56.5759,11800.0
2011-05-12 12:00:00,65.55,65.57,65.53,65.54,7200.0,56.5759,56.5931,56.5586,56.5672,7200.0
2011-05-12 12:10:00,65.54,65.54,65.49,65.53,5200.0,56.5672,56.5672,56.5241,56.5586,5200.0
2011-05-12 12:20:00,65.53,65.61,65.53,65.6,40600.0,56.5586,56.6277,56.5586,56.619,40600.0
2011-05-12 12:30:00,65.64,65.64,65.59,65.62,3900.0,56.6535,56.6535,56.6104,56.6363,3900.0
2011-05-12 12:40:00,65.62,65.62,65.57,65.61,1400.0,56.6363,56.6363,56.5931,56.6277,1400.0
2011-05-12 12:50:00,65.61,65.7,65.6,65.69,16400.0,56.6277,56.7053,56.619,56.6967,16400.0
2011-05-12 13:00:00,65.72,65.85,65.72,65.83,12600.0,56.7226,56.8348,56.7226,56.8175,12600.0
2011-05-12 13:10:00,65.8,65.92,65.8,65.88,12500.0,56.7916,56.8952,56.7916,56.8607,12500.0
2011-05-12 13:20:00,65.88,65.94,65.88,65.88,1800.0,56.8607,56.9125,56.8607,56.8607,1800.0
2011-05-12 13:30:00,65.89,65.93,65.85,65.91,15900.0,56.8693,56.9038,56.8348,56.8866,15900.0
2011-05-12 13:40:00,65.89,65.89,65.81,65.86,8500.0,56.8693,56.8693,56.8003,56.8434,8500.0
2011-05-12 13:50:00,65.86,65.93,65.86,65.89,10500.0,56.8434,56.9038,56.8434,56.8693,10500.0
2011-05-12 14:00:00,65.9,65.99,65.88,65.97,15900.0,56.878,56.9556,56.8607,56.9384,15900.0
2011-05-12 14:10:00,65.96,65.98,65.89,65.89,10800.0,56.9297,56.947,56.8693,56.8693,10800.0
2011-05-12 14:20:00,65.88,65.88,65.83,65.84,22400.0,56.8607,56.8607,56.8175,56.8262,22400.0
2011-05-12 14:30:00,65.84,65.89,65.8,65.88,10000.0,56.8262,56.8693,56.7916,56.8607,10000.0
2011-05-12 14:40:00,65.86,65.91,65.86,65.89,5800.0,56.8434,56.8866,56.8434,56.8693,5800.0
2011-05-12 14:50:00,65.88,65.88,65.79,65.79,9300.0,56.8607,56.8607,56.783,56.783,9300.0
2011-05-12 15:00:00,65.79,65.86,65.75,65.85,8200.0,56.783,56.8434,56.7485,56.8348,8200.0
2011-05-12 15:10:00,65.84,65.91,65.81,65.89,14000.0,56.8262,56.8866,56.8003,56.8693,14000.0
2011-05-12 15:20:00,65.88,65.91,65.79,65.85,30300.0,56.8607,56.8866,56.783,56.8348,30300.0
2011-05-12 15:30:00,65.85,65.88,65.8,65.88,11300.0,56.8348,56.8607,56.7916,56.8607,11300.0
2011-05-12 15:40:00,65.9,65.93,65.85,65.91,15400.0,56.878,56.9038,56.8348,56.8866,15400.0
2011-05-12 15:50:00,65.93,65.94,65.86,65.89,19000.0,56.9038,56.9125,56.8434,56.8693,19000.0
2011-05-13 09:30:00,65.92,65.97,65.81,65.82,16200.0,56.8952,56.9384,56.8003,56.8089,16200.0
2011-05-13 09:40:00,65.81,65.88,65.76,65.83,17800.0,56.8003,56.8607,56.7571,56.8175,17800.0
2011-05-13 09:50:00,65.78,65.91,65.78,65.84,8800.0,56.7744,56.8866,56.7744,56.8262,8800.0
2011-05-13 10:00:00,65.86,65.86,65.66,65.67,10100.0,56.8434,56.8434,56.6708,56.6794,10100.0
2011-05-13 10:10:00,65.69,65.9,65.67,65.88,8600.0,56.6967,56.878,56.6794,56.8607,8600.0
2011-05-13 10:20:00,65.88,65.89,65.81,65.87,5000.0,56.8607,56.8693,56.8003,56.8521,5000.0
2011-05-13 10:30:00,65.85,65.96,65.85,65.94,4000.0,56.8348,56.9297,56.8348,56.9125,4000.0
2011-05-13 10:40:00,65.98,65.98,65.86,65.92,2000.0,56.947,56.947,56.8434,56.8952,2000.0
2011-05-13 10:50:00,65.89,65.89,65.8,65.8,1300.0,56.8693,56.8693,56.7916,56.7916,1300.0
2011-05-13 11:00:00,65.79,65.79,65.66,65.67,3400.0,56.783,56.783,56.6708,56.6794,3400.0
2011-05-13 11:10:00,65.66,65.72,65.61,65.62,5800.0,56.6708,56.7226,56.6277,56.6363,5800.0
2011-05-13 11:20:00,65.53,65.57,65.51,65.57,1800.0,56.5586,56.5931,56.5413,56.5931,1800.0
2011-05-13 11:30:00,65.57,65.62,65.56,65.59,1400.0,56.5931,56.6363,56.5845,56.6104,1400.0
2011-05-13 11:40:00,65.59,65.6,65.48,65.54,2900.0,56.6104,56.619,56.5155,56.5672,2900.0
2011-05-13 11:50:00,65.54,65.58,65.49,65.5,3100.0,56.5672,56.6018,56.5241,56.5327,3100.0
2011-05-13 12:00:00,65.44,65.5,65.33,65.33,3500.0,56.4809,56.5327,56.386,56.386,3500.0
2011-05-13 12:10:00,65.33,65.36,65.16,65.28,3800.0,56.386,56.4119,56.2393,56.3428,3800.0
2011-05-13 12:20:00,65.26,65.3,65.2,65.24,6000.0,56.3256,56.3601,56.2738,56.3083,6000.0
2011-05-13 12:30:00,65.31,65.39,65.31,65.34,3900.0,56.3687,56.4378,56.3687,56.3946,3900.0
2011-05-13 12:40:00,65.35,65.4,65.32,65.35,4800.0,56.4033,56.4464,56.3774,56.4033,4800.0
2011-05-13 12:50:00,65.36,65.38,65.33,65.33,6300.0,56.4119,56.4291,56.386,56.386,6300.0
2011-05-13 13:00:00,65.33,65.39,65.27,65.32,11800.0,56.386,56.4378,56.3342,56.3774,11800.0
2011-05-13 13:10:00,65.3,65.36,65.3,65.34,7000.0,56.3601,56.4119,56.3601,56.3946,7000.0
2011-05-13 13:20:00,65.36,65.4,65.31,65.34,21800.0,56.4119,56.4464,56.3687,56.3946,21800.0
2011-05-13 13:30:00,65.35,65.36,65.3,65.3,7400.0,56.4033,56.4119,56.3601,56.3601,7400.0
2011-05-13 13:40:00,65.31,65.34,65.31,65.33,4400.0,56.3687,56.3946,56.3687,56.386,4400.0
2011-05-13 13:50:00,65.32,65.32,65.28,65.32,2200.0,56.3774,56.3774,56.3428,56.3774,2200.0
2011-05-13 14:00:00,65.32,65.39,65.31,65.39,3500.0,56.3774,56.4378,56.3687,56.4378,3500.0
2011-05-13 14:10:00,65.4,65.45,65.4,65.44,4500.0,56.4464,56.4896,56.4464,56.4809,4500.0
2011-05-13 14:20:00,65.43,65.51,65.43,65.47,8800.0,56.4723,56.5413,56.4723,56.5068,8800.0
2011-05-13 14:30:00,65.49,65.51,65.44,65.46,3400.0,56.5241,56.5413,56.4809,56.4982,3400.0
2011-05-13 14:40:00,65.46,65.47,65.42,65.43,4200.0,56.4982,56.5068,56.4637,56.4723,4200.0
2011-05-13 14:50:00,65.44,65.46,65.39,65.39,2700.0,56.4809,56.4982,56.4378,56.4378,2700.0
2011-05-13 15:00:00,65.38,65.43,65.37,65.43,16700.0,56.4291,56.4723,56.4205,56.4723,16700.0
2011-05-13 15:10:00,65.44,65.47,65.39,65.39,5100.0,56.4809,56.5068,56.4378,56.4378,5100.0
2011-05-13 15:20:00,65.37,65.41,65.28,65.28,4400.0,56.4205,56.455,56.3428,56.3428,4400.0
2011-05-13 15:30:00,65.33,65.38,65.32,65.36,11000.0,56.386,56.4291,56.3774,56.4119,11000.0
2011-05-13 15:40:00,65.36,65.37,65.33,65.34,5200.0,56.4119,56.4205,56.386,56.3946,5200.0
2011-05-13 15:50:00,65.33,65.34,65.28,65.34,6600.0,56.386,56.3946,56.3428,56.3946,6600.0
2011-05-16 09:30:00,65.15,65.2,64.99,65.2,34300.0,56.2306,56.2738,56.0925,56.2738,34300.0
2011-05-16 09:40:00,65.19,65.23,65.14,65.14,6600.0,56.2652,56.2997,56.222,56.222,6600.0
2011-05-16 09:50:00,65.1,65.16,65.08,65.13,3800.0,56.1875,56.2393,56.1702,56.2134,3800.0
2011-05-16 10:00:00,65.11,65.32,65.11,65.27,9300.0,56.1961,56.3774,56.1961,56.3342,9300.0
2011-05-16 10:10:00,65.22,65.22,65.18,65.2,1600.0,56.291,56.291,56.2565,56.2738,1600.0
2011-05-16 10:20:00,65.26,65.3,65.23,65.3,7300.0,56.3256,56.3601,56.2997,56.3601,7300.0
2011-05-16 10:30:00,65.29,65.29,65.23,65.28,900.0,56.3515,56.3515,56.2997,56.3428,900.0
2011-05-16 10:40:00,65.25,65.37,65.25,65.37,1900.0,56.3169,56.4205,56.3169,56.4205,1900.0
2011-05-16 10:50:00,65.37,65.41,65.36,65.41,1300.0,56.4205,56.455,56.4119,56.455,1300.0
2011-05-16 11:00:00,65.41,65.51,65.41,65.49,7400.0,56.455,56.5413,56.455,56.5241,7400.0
2011-05-16 11:10:00,65.45,65.45,65.41,65.42,2300.0,56.4896,56.4896,56.455,56.4637,2300.0
2011-05-16 11:20:00,65.44,65.44,65.36,65.4,5500.0,56.4809,56.4809,56.4119,56.4464,5500.0
2011-05-16 11:30:00,65.38,65.41,65.37,65.41,2600.0,56.4291,56.455,56.4205,56.455,2600.0
2011-05-16 11:40:00,65.41,65.42,65.32,65.34,10000.0,56.455,56.4637,56.3774,56.3946,10000.0
2011-05-16 11:50:00,65.31,65.32,65.26,65.27,2400.0,56.3687,56.3774,56.3256,56.3342,2400.0
2011-05-16 12:00:00,65.26,65.26,65.14,65.14,5400.0,56.3256,56.3256,56.222,56.222,5400.0
2011-05-16 12:10:00,65.14,65.18,65.13,65.18,2100.0,56.222,56.2565,56.2134,56.2565,2100.0
2011-05-16 12:20:00,65.18,65.2,65.15,65.15,1900.0,56.2565,56.2738,56.2306,56.2306,1900.0
2011-05-16 12:30:00,65.18,65.22,65.17,65.22,2300.0,56.2565,56.291,56.2479,56.291,2300.0
2011-05-16 12:40:00,65.26,65.26,65.14,65.14,37400.0,56.3256,56.3256,56.222,56.222,37400.0
2011-05-16 12:50:00,65.1,65.1,64.98,64.98,8200.0,56.1875,56.1875,56.0839,56.0839,8200.0
2011-05-16 13:00:00,64.97,64.97,64.91,64.93,15500.0,56.0753,56.0753,56.0235,56.0408,15500.0
2011-05-16 13:10:00,64.88,64.98,64.86,64.98,5300.0,55.9976,56.0839,55.9803,56.0839,5300.0
2011-05-16 13:20:00,64.98,64.98,64.95,64.97,1400.0,56.0839,56.0839,56.058,56.0753,1400.0
2011-05-16 13:30:00,64.96,65.05,64.96,65.05,7100.0,56.0666,56.1443,56.0666,56.1443,7100.0
2011-05-16 13:40:00,65.05,65.11,65.04,65.1,17400.0,56.1443,56.1961,56.1357,56.1875,17400.0
2011-05-16 13:50:00,65.06,65.09,65.05,65.07,5500.0,56.153,56.1788,56.1443,56.1616,5500.0
2011-05-16 14:00:00,65.04,65.13,65.04,65.13,2800.0,56.1357,56.2134,56.1357,56.2134,2800.0
2011-05-16 14:10:00,65.13,65.13,65.05,65.05,3900.0,56.2134,56.2134,56.1443,56.1443,3900.0
2011-05-16 14:20:00,65.0,65.0,64.89,64.89,500.0,56.1012,56.1012,56.0062,56.0062,500.0
2011-05-16 14:30:00,64.92,64.95,64.83,64.88,5000.0,56.0321,56.058,55.9544,55.9976,5000.0
2011-05-16 14:40:00,64.86,64.91,64.8,64.9,8100.0,55.9803,56.0235,55.9285,56.0149,8100.0
2011-05-16 14:50:00,64.93,64.94,64.86,64.88,6000.0,56.0408,56.0494,55.9803,55.9976,6000.0
2011-05-16 15:00:00,64.89,65.0,64.89,64.99,13400.0,56.0062,56.1012,56.0062,56.0925,13400.0
2011-05-16 15:10:00,64.98,64.99,64.9,64.9,2700.0,56.0839,56.0925,56.0149,56.0149,2700.0
2011-05-16 15:20:00,64.87,64.91,64.85,64.86,6200.0,55.989,56.0235,55.9717,55.9803,6200.0
2011-05-16 15:30:00,64.81,64.88,64.8,64.8,18400.0,55.9372,55.9976,55.9285,55.9285,18400.0
2011-05-16 15:40:00,64.8,64.8,64.6,64.66,44300.0,55.9285,55.9285,55.7559,55.8077,44300.0
2011-05-16 15:50:00,64.65,64.76,64.65,64.74,12600.0,55.7991,55.894,55.7991,55.8768,12600.0
2011-05-17 09:30:00,64.51,64.51,64.3,64.43,19700.0,55.6783,55.6783,55.497,55.6092,19700.0
2011-05-17 09:40:00,64.41,64.5,64.41,64.49,5500.0,55.5919,55.6696,55.5919,55.661,5500.0
2011-05-17 09:50:00,64.46,64.56,64.46,64.56,1600.0,55.6351,55.7214,55.6351,55.7214,1600.0
2011-05-17 10:00:00,64.47,64.48,64.37,64.39,3000.0,55.6437,55.6524,55.5574,55.5747,3000.0
2011-05-17 10:10:00,64.41,64.64,64.41,64.64,2400.0,55.5919,55.7905,55.5919,55.7905,2400.0
2011-05-17 10:20:00,64.6,64.7,64.59,64.67,18500.0,55.7559,55.8422,55.7473,55.8163,18500.0
2011-05-17 10:30:00,64.69,64.69,64.56,64.57,1500.0,55.8336,55.8336,55.7214,55.73,1500.0
2011-05-17 10:40:00,64.63,64.63,64.45,64.46,7700.0,55.7818,55.7818,55.6265,55.6351,7700.0
2011-05-17 10:50:00,64.47,64.47,64.38,64.41,2200.0,55.6437,55.6437,55.566,55.5919,2200.0
2011-05-17 11:00:00,64.36,64.36,64.17,64.21,4100.0,55.5488,55.5488,55.3848,55.4193,4100.0
2011-05-17 11:10:00,64.24,64.29,64.15,64.23,5400.0,55.4452,55.4884,55.3675,55.4366,5400.0
2011-05-17 11:20:00,64.27,64.31,64.22,64.22,1300.0,55.4711,55.5056,55.428,55.428,1300.0
2011-05-17 11:30:00,64.26,64.26,64.11,64.11,4300.0,55.4625,55.4625,55.333,55.333,4300.0
2011-05-17 11:40:00,64.13,64.17,64.12,64.17,2100.0,55.3503,55.3848,55.3416,55.3848,2100.0
2011-05-17 11:50:00,64.24,64.27,64.23,64.27,3400.0,55.4452,55.4711,55.4366,55.4711,3400.0
2011-05-17 12:00:00,64.25,64.26,64.23,64.23,1000.0,55.4538,55.4625,55.4366,55.4366,1000.0
2011-05-17 12:10:00,64.23,64.35,64.22,64.3,3000.0,55.4366,55.5402,55.428,55.497,3000.0
2011-05-17 12:20:00,64.32,64.38,64.31,64.38,1200.0,55.5143,55.566,55.5056,55.566,1200.0
2011-05-17 12:30:00,64.34,64.38,64.34,64.34,800.0,55.5315,55.566,55.5315,55.5315,800.0
2011-05-17 12:40:00,64.39,64.43,64.29,64.29,4900.0,55.5747,55.6092,55.4884,55.4884,4900.0
2011-05-17 12:50:00,64.29,64.3,64.22,64.22,1100.0,55.4884,55.497,55.428,55.428,1100.0
2011-05-17 13:00:00,64.28,64.3,64.25,64.29,2500.0,55.4797,55.497,55.4538,55.4884,2500.0
2011-05-17 13:10:00,64.3,64.39,64.28,64.36,3500.0,55.497,55.5747,55.4797,55.5488,3500.0
2011-05-17 13:20:00,64.34,64.45,64.34,64.45,13700.0,55.5315,55.6265,55.5315,55.6265,13700.0
2011-05-17 13:30:00,64.44,64.45,64.37,64.39,4600.0,55.6178,55.6265,55.5574,55.5747,4600.0
2011-05-17 13:40:00,64.37,64.47,64.37,64.44,1800.0,55.5574,55.6437,55.5574,55.6178,1800.0
2011-05-17 13:50:00,64.46,64.46,64.4,64.43,2900.0,55.6351,55.6351,55.5833,55.6092,2900.0
2011-05-17 14:00:00,64.44,64.55,64.44,64.5,4300.0,55.6178,55.7128,55.6178,55.6696,4300.0
2011-05-17 14:10:00,64.44,64.48,64.41,64.41,2300.0,55.6178,55.6524,55.5919,55.5919,2300.0
2011-05-17 14:20:00,64.4,64.4,64.39,64.39,200.0,55.5833,55.5833,55.5747,55.5747,200.0
2011-05-17 14:30:00,64.41,64.42,64.4,64.41,1600.0,55.5919,55.6006,55.5833,55.5919,1600.0
2011-05-17 14:40:00,64.4,64.41,64.33,64.4,4400.0,55.5833,55.5919,55.5229,55.5833,4400.0
2011-05-17 14:50:00,64.47,64.62,64.47,64.61,7700.0,55.6437,55.7732,55.6437,55.7646,7700.0
2011-05-17 15:00:00,64.64,64.65,64.53,64.53,30700.0,55.7905,55.7991,55.6955,55.6955,30700.0
2011-05-17 15:10:00,64.64,64.65,64.5,64.52,22200.0,55.7905,55.7991,55.6696,55.6869,22200.0
2011-05-17 15:20:00,64.54,64.63,64.52,64.53,20000.0,55.7041,55.7818,55.6869,55.6955,20000.0
2011-05-17 15:30:00,64.54,64.64,64.52,64.61,10300.0,55.7041,55.7905,55.6869,55.7646,10300.0
2011-05-17 15:40:00,64.63,64.64,64.55,64.62,10500.0,55.7818,55.7905,55.7128,55.7732,10500.0
2011-05-17 15:50:00,64.61,64.64,64.52,64.64,12600.0,55.7646,55.7905,55.6869,55.7905,12600.0
2011-05-18 09:30:00,64.73,64.73,64.58,64.59,15100.0,55.8681,55.8681,55.7387,55.7473,15100.0
2011-05-18 09:40:00,64.65,64.83,64.65,64.82,19000.0,55.7991,55.9544,55.7991,55.9458,19000.0
2011-05-18 09:50:00,64.8,64.81,64.77,64.78,3000.0,55.9285,55.9372,55.9027,55.9113,3000.0
2011-05-18 10:00:00,64.72,64.86,64.72,64.86,3800.0,55.8595,55.9803,55.8595,55.9803,3800.0
2011-05-18 10:10:00,64.88,64.88,64.79,64.84,3700.0,55.9976,55.9976,55.9199,55.9631,3700.0
2011-05-18 10:20:00,64.83,64.89,64.8,64.89,4100.0,55.9544,56.0062,55.9285,56.0062,4100.0
2011-05-18 10:30:00,64.89,65.0,64.89,64.95,2900.0,56.0062,56.1012,56.0062,56.058,2900.0
2011-05-18 10:40:00,64.96,65.04,64.96,65.02,5200.0,56.0666,56.1357,56.0666,56.1184,5200.0
2011-05-18 10:50:00,65.03,65.03,64.95,64.97,4900.0,56.1271,56.1271,56.058,56.0753,4900.0
2011-05-18 11:00:00,64.98,65.05,64.97,65.0,5700.0,56.0839,56.1443,56.0753,56.1012,5700.0
2011-05-18 11:10:00,64.97,65.01,64.97,65.01,3700.0,56.0753,56.1098,56.0753,56.1098,3700.0
2011-05-18 11:20:00,64.99,64.99,64.93,64.96,4800.0,56.0925,56.0925,56.0408,56.0666,4800.0
2011-05-18 11:30:00,64.96,64.99,64.96,64.98,4600.0,56.0666,56.0925,56.0666,56.0839,4600.0
2011-05-18 11:40:00,64.98,65.01,64.97,64.97,7000.0,56.0839,56.1098,56.0753,56.0753,7000.0
2011-05-18 11:50:00,64.97,65.0,64.97,64.98,4600.0,56.0753,56.1012,56.0753,56.0839,4600.0
2011-05-18 12:00:00,65.0,65.01,64.91,64.91,2500.0,56.1012,56.1098,56.0235,56.0235,2500.0
2011-05-18 12:10:00,64.96,65.0,64.95,64.99,5900.0,56.0666,56.1012,56.058,56.0925,5900.0
2011-05-18 12:20:00,64.99,65.02,64.98,65.01,3000.0,56.0925,56.1184,56.0839,56.1098,3000.0
2011-05-18 12:30:00,65.01,65.07,65.01,65.03,3000.0,56.1098,56.1616,56.1098,56.1271,3000.0
2011-05-18 12:40:00,65.02,65.06,65.02,65.05,1500.0,56.1184,56.153,56.1184,56.1443,1500.0
2011-05-18 12:50:00,65.06,65.06,65.01,65.05,4400.0,56.153,56.153,56.1098,56.1443,4400.0
2011-05-18 13:00:00,65.03,65.17,65.03,65.15,6100.0,56.1271,56.2479,56.1271,56.2306,6100.0
2011-05-18 13:10:00,65.16,65.17,65.11,65.13,17500.0,56.2393,56.2479,56.1961,56.2134,17500.0
2011-05-18 13:20:00,65.15,65.15,65.11,65.11,3700.0,56.2306,56.2306,56.1961,56.1961,3700.0
2011-05-18 13:30:00,65.11,65.15,65.11,65.13,14400.0,56.1961,56.2306,56.1961,56.2134,14400.0
2011-05-18 13:40:00,65.14,65.18,65.13,65.18,7100.0,56.222,56.2565,56.2134,56.2565,7100.0
2011-05-18 13:50:00,65.2,65.28,65.2,65.27,2300.0,56.2738,56.3428,56.2738,56.3342,2300.0
2011-05-18 14:00:00,65.23,65.36,65.19,65.34,8700.0,56.2997,56.4119,56.2652,56.3946,8700.0
2011-05-18 14:10:00,65.35,65.35,65.26,65.27,2700.0,56.4033,56.4033,56.3256,56.3342,2700.0
2011-05-18 14:20:00,65.25,65.25,65.18,65.19,18400.0,56.3169,56.3169,56.2565,56.2652,18400.0
2011-05-18 14:30:00,65.21,65.25,65.14,65.14,13200.0,56.2824,56.3169,56.222,56.222,13200.0
2011-05-18 14:40:00,65.16,65.22,65.16,65.21,2200.0,56.2393,56.291,56.2393,56.2824,2200.0
2011-05-18 14:50:00,65.21,65.21,65.13,65.15,20700.0,56.2824,56.2824,56.2134,56.2306,20700.0
2011-05-18 15:00:00,65.16,65.25,65.15,65.2,6200.0,56.2393,56.3169,56.2306,56.2738,6200.0
2011-05-18 15:10:00,65.22,65.29,65.21,65.28,6800.0,56.291,56.3515,56.2824,56.3428,6800.0
2011-05-18 15:20:00,65.28,65.33,65.26,65.33,13000.0,56.3428,56.386,56.3256,56.386,13000.0
2011-05-18 15:30:00,65.33,65.34,65.27,65.3,6800.0,56.386,56.3946,56.3342,56.3601,6800.0
2011-05-18 15:40:00,65.29,65.35,65.27,65.3,3200.0,56.3515,56.4033,56.3342,56.3601,3200.0
2011-05-18 15:50:00,65.3,65.35,65.28,65.3,20200.0,56.3601,56.4033,56.3428,56.3601,20200.0
2011-05-19 09:30:00,65.58,65.59,65.53,65.54,25000.0,56.6018,56.6104,56.5586,56.5672,25000.0
2011-05-19 09:40:00,65.52,65.59,65.51,65.56,4400.0,56.55,56.6104,56.5413,56.5845,4400.0
2011-05-19 09:50:00,65.57,65.66,65.57,65.63,7300.0,56.5931,56.6708,56.5931,56.6449,7300.0
2011-05-19 10:00:00,65.61,65.61,65.43,65.43,38000.0,56.6277,56.6277,56.4723,56.4723,38000.0
2011-05-19 10:10:00,65.45,65.45,65.33,65.34,8900.0,56.4896,56.4896,56.386,56.3946,8900.0
2011-05-19 10:20:00,65.41,65.45,65.41,65.41,4400.0,56.455,56.4896,56.455,56.455,4400.0
2011-05-19 10:30:00,65.44,65.47,65.37,65.42,5200.0,56.4809,56.5068,56.4205,56.4637,5200.0
2011-05-19 10:40:00,65.44,65.44,65.28,65.3,11200.0,56.4809,56.4809,56.3428,56.3601,11200.0
2011-05-19 10:50:00,65.32,65.32,65.17,65.2,6500.0,56.3774,56.3774,56.2479,56.2738,6500.0
2011-05-19 11:00:00,65.19,65.27,65.18,65.22,4900.0,56.2652,56.3342,56.2565,56.291,4900.0
2011-05-19 11:10:00,65.18,65.24,65.18,65.22,2600.0,56.2565,56.3083,56.2565,56.291,2600.0
2011-05-19 11:20:00,65.22,65.26,65.21,65.23,4000.0,56.291,56.3256,56.2824,56.2997,4000.0
2011-05-19 11:30:00,65.28,65.28,65.24,65.25,1900.0,56.3428,56.3428,56.3083,56.3169,1900.0
2011-05-19 11:40:00,65.22,65.25,65.22,65.25,1100.0,56.291,56.3169,56.291,56.3169,1100.0
2011-05-19 11:50:00,65.21,65.21,65.21,65.21,100.0,56.2824,56.2824,56.2824,56.2824,100.0
2011-05-19 12:00:00,65.26,65.36,65.24,65.36,500.0,56.3256,56.4119,56.3083,56.4119,500.0
2011-05-19 12:10:00,65.37,65.44,65.36,65.44,1100.0,56.4205,56.4809,56.4119,56.4809,1100.0
2011-05-19 12:20:00,65.41,65.5,65.41,65.48,13100.0,56.455,56.5327,56.455,56.5155,13100.0
2011-05-19 12:30:00,65.49,65.51,65.45,65.51,6000.0,56.5241,56.5413,56.4896,56.5413,6000.0
2011-05-19 12:40:00,65.51,65.51,65.44,65.47,4100.0,56.5413,56.5413,56.4809,56.5068,4100.0
2011-05-19 12:50:00,65.47,65.5,65.45,65.47,7800.0,56.5068,56.5327,56.4896,56.5068,7800.0
2011-05-19 13:00:00,65.49,65.51,65.46,65.51,1700.0,56.5241,56.5413,56.4982,56.5413,1700.0
2011-05-19 13:10:00,65.54,65.57,65.51,65.56,9400.0,56.5672,56.5931,56.5413,56.5845,9400.0
2011-05-19 13:20:00,65.55,65.55,65.52,65.53,1500.0,56.5759,56.5759,56.55,56.5586,1500.0
2011-05-19 13:30:00,65.54,65.57,65.51,65.51,19600.0,56.5672,56.5931,56.5413,56.5413,19600.0
2011-05-19 13:40:00,65.5,65.5,65.47,65.5,6700.0,56.5327,56.5327,56.5068,56.5327,6700.0
2011-05-19 13:50:00,65.52,65.55,65.48,65.54,1400.0,56.55,56.5759,56.5155,56.5672,1400.0
2011-05-19 14:00:00,65.57,65.57,65.53,65.53,300.0,56.5931,56.5931,56.5586,56.5586,300.0
2011-05-19 14:10:00,65.53,65.54,65.43,65.43,7200.0,56.5586,56.5672,56.4723,56.4723,7200.0
2011-05-19 14:20:00,65.43,65.46,65.37,65.38,4800.0,56.4723,56.4982,56.4205,56.4291,4800.0
2011-05-19 14:30:00,65.37,65.42,65.35,65.39,10700.0,56.4205,56.4637,56.4033,56.4378,10700.0
2011-05-19 14:40:00,65.4,65.4,65.29,65.34,17100.0,56.4464,56.4464,56.3515,56.3946,17100.0
2011-05-19 14:50:00,65.37,65.43,65.36,65.38,6900.0,56.4205,56.4723,56.4119,56.4291,6900.0
2011-05-19 15:00:00,65.43,65.45,65.42,65.44,16500.0,56.4723,56.4896,56.4637,56.4809,16500.0
2011-05-19 15:10:00,65.44,65.45,65.42,65.44,3000.0,56.4809,56.4896,56.4637,56.4809,3000.0
2011-05-19 15:20:00,65.45,65.49,65.45,65.47,2700.0,56.4896,56.5241,56.4896,56.5068,2700.0
2011-05-19 15:30:00,65.47,65.47,65.43,65.46,2100.0,56.5068,56.5068,56.4723,56.4982,2100.0
2011-05-19 15:40:00,65.45,65.48,65.43,65.48,11600.0,56.4896,56.5155,56.4723,56.5155,11600.0
2011-05-19 15:50:00,65.46,65.52,65.45,65.48,12100.0,56.4982,56.55,56.4896,56.5155,12100.0
2011-05-20 09:30:00,65.4,65.45,65.33,65.38,21700.0,56.4464,56.4896,56.386,56.4291,21700.0
2011-05-20 09:40:00,65.39,65.39,65.25,65.25,8000.0,56.4378,56.4378,56.3169,56.3169,8000.0
2011-05-20 09:50:00,65.26,65.27,65.1,65.14,7700.0,56.3256,56.3342,56.1875,56.222,7700.0
2011-05-20 10:00:00,65.08,65.14,65.05,65.08,13700.0,56.1702,56.222,56.1443,56.1702,13700.0
2011-05-20 10:10:00,65.06,65.1,65.02,65.05,2700.0,56.153,56.1875,56.1184,56.1443,2700.0
2011-05-20 10:20:00,65.09,65.18,65.08,65.16,4900.0,56.1788,56.2565,56.1702,56.2393,4900.0
2011-05-20 10:30:00,65.14,65.14,65.04,65.1,11500.0,56.222,56.222,56.1357,56.1875,11500.0
2011-05-20 10:40:00,65.11,65.11,64.9,64.93,8200.0,56.1961,56.1961,56.0149,56.0408,8200.0
2011-05-20 10:50:00,64.96,64.98,64.89,64.91,5900.0,56.0666,56.0839,56.0062,56.0235,5900.0
2011-05-20 11:00:00,64.98,64.99,64.94,64.96,2600.0,56.0839,56.0925,56.0494,56.0666,2600.0
2011-05-20 11:10:00,65.04,65.08,65.02,65.07,7000.0,56.1357,56.1702,56.1184,56.1616,7000.0
2011-05-20 11:20:00,65.04,65.06,65.03,65.06,4300.0,56.1357,56.153,56.1271,56.153,4300.0
2011-05-20 11:30:00,65.08,65.17,65.08,65.16,4600.0,56.1702,56.2479,56.1702,56.2393,4600.0
2011-05-20 11:40:00,65.14,65.14,65.1,65.12,1900.0,56.222,56.222,56.1875,56.2047,1900.0
2011-05-20 11:50:00,65.1,65.1,65.06,65.08,6900.0,56.1875,56.1875,56.153,56.1702,6900.0
2011-05-20 12:00:00,65.07,65.13,65.07,65.08,7200.0,56.1616,56.2134,56.1616,56.1702,7200.0
2011-05-20 12:10:00,65.05,65.17,65.05,65.17,4000.0,56.1443,56.2479,56.1443,56.2479,4000.0
2011-05-20 12:20:00,65.19,65.35,65.19,65.33,6000.0,56.2652,56.4033,56.2652,56.386,6000.0
2011-05-20 12:30:00,65.4,65.42,65.37,65.4,3500.0,56.4464,56.4637,56.4205,56.4464,3500.0
2011-05-20 12:40:00,65.45,65.45,65.39,65.4,6000.0,56.4896,56.4896,56.4378,56.4464,6000.0
2011-05-20 12:50:00,65.38,65.39,65.31,65.31,8600.0,56.4291,56.4378,56.3687,56.3687,8600.0
2011-05-20 13:00:00,65.36,65.37,65.34,65.37,2100.0,56.4119,56.4205,56.3946,56.4205,2100.0
2011-05-20 13:10:00,65.33,65.39,65.33,65.39,1100.0,56.386,56.4378,56.386,56.4378,1100.0
2011-05-20 13:20:00,65.37,65.44,65.37,65.4,1700.0,56.4205,56.4809,56.4205,56.4464,1700.0
2011-05-20 13:30:00,65.41,65.5,65.41,65.49,2800.0,56.455,56.5327,56.455,56.5241,2800.0
2011-05-20 13:40:00,65.51,65.51,65.46,65.46,1500.0,56.5413,56.5413,56.4982,56.4982,1500.0
2011-05-20 13:50:00,65.43,65.43,65.4,65.4,500.0,56.4723,56.4723,56.4464,56.4464,500.0
2011-05-20 14:00:00,65.44,65.45,65.4,65.4,3900.0,56.4809,56.4896,56.4464,56.4464,3900.0
2011-05-20 14:10:00,65.36,65.38,65.34,65.37,11300.0,56.4119,56.4291,56.3946,56.4205,11300.0
2011-05-20 14:20:00,65.35,65.38,65.33,65.36,5600.0,56.4033,56.4291,56.386,56.4119,5600.0
2011-05-20 14:30:00,65.37,65.38,65.34,65.35,21200.0,56.4205,56.4291,56.3946,56.4033,21200.0
2011-05-20 14:40:00,65.38,65.43,65.36,65.41,19800.0,56.4291,56.4723,56.4119,56.455,19800.0
2011-05-20 14:50:00,65.4,65.41,65.28,65.28,3500.0,56.4464,56.455,56.3428,56.3428,3500.0
2011-05-20 15:00:00,65.28,65.28,65.23,65.25,8100.0,56.3428,56.3428,56.2997,56.3169,8100.0
2011-05-20 15:10:00,65.27,65.28,65.22,65.25,18800.0,56.3342,56.3428,56.291,56.3169,18800.0
2011-05-20 15:20:00,65.25,65.28,65.22,65.24,14800.0,56.3169,56.3428,56.291,56.3083,14800.0
2011-05-20 15:30:00,65.26,65.31,65.25,65.26,12300.0,56.3256,56.3687,56.3169,56.3256,12300.0
2011-05-20 15:40:00,65.26,65.26,65.21,65.21,11100.0,56.3256,56.3256,56.2824,56.2824,11100.0
2011-05-20 15:50:00,65.21,65.21,65.1,65.11,7800.0,56.2824,56.2824,56.1875,56.1961,7800.0
2011-05-23 09:30:00,64.31,64.31,64.1,64.29,27600.0,55.5056,55.5056,55.3244,55.4884,27600.0
2011-05-23 09:40:00,64.3,64.31,64.2,64.29,2100.0,55.497,55.5056,55.4107,55.4884,2100.0
2011-05-23 09:50:00,64.3,64.3,64.19,64.21,6900.0,55.497,55.497,55.4021,55.4193,6900.0
2011-05-23 10:00:00,64.2,64.31,64.17,64.27,5000.0,55.4107,55.5056,55.3848,55.4711,5000.0
2011-05-23 10:10:00,64.26,64.26,64.15,64.15,7300.0,55.4625,55.4625,55.3675,55.3675,7300.0
2011-05-23 10:20:00,64.14,64.2,64.12,64.19,3100.0,55.3589,55.4107,55.3416,55.4021,3100.0
2011-05-23 10:30:00,64.23,64.29,64.23,64.27,5600.0,55.4366,55.4884,55.4366,55.4711,5600.0
2011-05-23 10:40:00,64.25,64.25,64.15,64.17,12100.0,55.4538,55.4538,55.3675,55.3848,12100.0
2011-05-23 10:50:00,64.15,64.29,64.13,64.18,32300.0,55.3675,55.4884,55.3503,55.3934,32300.0
2011-05-23 11:00:00,64.19,64.28,64.19,64.19,4600.0,55.4021,55.4797,55.4021,55.4021,4600.0
2011-05-23 11:10:00,64.24,64.24,64.13,64.16,2300.0,55.4452,55.4452,55.3503,55.3762,2300.0
2011-05-23 11:20:00,64.16,64.2,64.14,64.19,3400.0,55.3762,55.4107,55.3589,55.4021,3400.0
2011-05-23 11:30:00,64.19,64.19,64.07,64.1,6500.0,55.4021,55.4021,55.2985,55.3244,6500.0
2011-05-23 11:40:00,64.08,64.13,64.08,64.1,1000.0,55.3071,55.3503,55.3071,55.3244,1000.0
2011-05-23 11:50:00,64.18,64.19,64.12,64.14,3800.0,55.3934,55.4021,55.3416,55.3589,3800.0
2011-05-23 12:00:00,64.14,64.16,64.12,64.16,6100.0,55.3589,55.3762,55.3416,55.3762,6100.0
2011-05-23 12:10:00,64.13,64.13,64.02,64.09,15200.0,55.3503,55.3503,55.2553,55.3158,15200.0
2011-05-23 12:20:00,64.13,64.17,64.11,64.16,5100.0,55.3503,55.3848,55.333,55.3762,5100.0
2011-05-23 12:30:00,64.17,64.21,64.14,64.15,7700.0,55.3848,55.4193,55.3589,55.3675,7700.0
2011-05-23 12:40:00,64.16,64.22,64.14,64.21,4500.0,55.3762,55.428,55.3589,55.4193,4500.0
2011-05-23 12:50:00,64.2,64.22,64.16,64.16,7100.0,55.4107,55.428,55.3762,55.3762,7100.0
2011-05-23 13:00:00,64.21,64.21,64.14,64.14,1900.0,55.4193,55.4193,55.3589,55.3589,1900.0
2011-05-23 13:10:00,64.17,64.18,64.15,64.16,9600.0,55.3848,55.3934,55.3675,55.3762,9600.0
2011-05-23 13:20:00,64.18,64.19,64.12,64.14,7600.0,55.3934,55.4021,55.3416,55.3589,7600.0
2011-05-23 13:30:00,64.13,64.18,64.13,64.14,15000.0,55.3503,55.3934,55.3503,55.3589,15000.0
2011-05-23 13:40:00,64.17,64.17,64.13,64.17,2100.0,55.3848,55.3848,55.3503,55.3848,2100.0
2011-05-23 13:50:00,64.2,64.26,64.17,64.24,36700.0,55.4107,55.4625,55.3848,55.4452,36700.0
2011-05-23 14:00:00,64.25,64.29,64.22,64.29,41900.0,55.4538,55.4884,55.428,55.4884,41900.0
2011-05-23 14:10:00,64.3,64.35,64.28,64.3,61200.0,55.497,55.5402,55.4797,55.497,61200.0
2011-05-23 14:20:00,64.29,64.35,64.28,64.29,24300.0,55.4884,55.5402,55.4797,55.4884,24300.0
2011-05-23 14:30:00,64.29,64.46,64.29,64.43,56500.0,55.4884,55.6351,55.4884,55.6092,56500.0
2011-05-23 14:40:00,64.45,64.45,64.35,64.36,13500.0,55.6265,55.6265,55.5402,55.5488,13500.0
2011-05-23 14:50:00,64.36,64.42,64.35,64.38,11300.0,55.5488,55.6006,55.5402,55.566,11300.0
2011-05-23 15:00:00,64.38,64.47,64.36,64.37,7600.0,55.566,55.6437,55.5488,55.5574,7600.0
2011-05-23 15:10:00,64.36,64.4,64.33,64.36,15700.0,55.5488,55.5833,55.5229,55.5488,15700.0
2011-05-23 15:20:00,64.38,64.4,64.32,64.37,10600.0,55.566,55.5833,55.5143,55.5574,10600.0
2011-05-23 15:30:00,64.36,64.37,64.3,64.3,10800.0,55.5488,55.5574,55.497,55.497,10800.0
2011-05-23 15:40:00,64.32,64.34,64.23,64.31,6900.0,55.5143,55.5315,55.4366,55.5056,6900.0
2011-05-23 15:50:00,64.29,64.32,64.25,64.27,21300.0,55.4884,55.5143,55.4538,55.4711,21300.0
2011-05-24 09:30:00,64.53,64.53,64.47,64.47,28600.0,55.6955,55.6955,55.6437,55.6437,28600.0
2011-05-24 09:40:00,64.46,64.47,64.4,64.4,3900.0,55.6351,55.6437,55.5833,55.5833,3900.0
2011-05-24 09:50:00,64.43,64.53,64.42,64.51,7200.0,55.6092,55.6955,55.6006,55.6783,7200.0
2011-05-24 10:00:00,64.57,64.57,64.43,64.46,7900.0,55.73,55.73,55.6092,55.6351,7900.0
2011-05-24 10:10:00,64.51,64.57,64.51,64.56,4200.0,55.6783,55.73,55.6783,55.7214,4200.0
2011-05-24 10:20:00,64.54,64.57,64.43,64.44,3400.0,55.7041,55.73,55.6092,55.6178,3400.0
2011-05-24 10:30:00,64.45,64.48,64.29,64.31,75500.0,55.6265,55.6524,55.4884,55.5056,75500.0
2011-05-24 10:40:00,64.32,64.38,64.32,64.35,13000.0,55.5143,55.566,55.5143,55.5402,13000.0
2011-05-24 10:50:00,64.36,64.36,64.3,64.31,3200.0,55.5488,55.5488,55.497,55.5056,3200.0
2011-05-24 11:00:00,64.32,64.41,64.32,64.4,5300.0,55.5143,55.5919,55.5143,55.5833,5300.0
2011-05-24 11:10:00,64.39,64.42,64.36,64.39,16700.0,55.5747,55.6006,55.5488,55.5747,16700.0
2011-05-24 11:20:00,64.4,64.4,64.3,64.34,5400.0,55.5833,55.5833,55.497,55.5315,5400.0
2011-05-24 11:30:00,64.33,64.41,64.33,64.38,4700.0,55.5229,55.5919,55.5229,55.566,4700.0
2011-05-24 11:40:00,64.3,64.31,64.23,64.23,5700.0,55.497,55.5056,55.4366,55.4366,5700.0
2011-05-24 11:50:00,64.25,64.27,64.24,64.27,5800.0,55.4538,55.4711,55.4452,55.4711,5800.0
2011-05-24 12:00:00,64.23,64.25,64.19,64.25,15400.0,55.4366,55.4538,55.4021,55.4538,15400.0
2011-05-24 12:10:00,64.26,64.26,64.22,64.22,1300.0,55.4625,55.4625,55.428,55.428,1300.0
2011-05-24 12:20:00,64.23,64.23,64.19,64.19,4400.0,55.4366,55.4366,55.4021,55.4021,4400.0
2011-05-24 12:30:00,64.19,64.22,64.16,64.22,17200.0,55.4021,55.428,55.3762,55.428,17200.0
2011-05-24 12:40:00,64.23,64.23,64.19,64.19,2300.0,55.4366,55.4366,55.4021,55.4021,2300.0
2011-05-24 12:50:00,64.2,64.2,64.18,64.18,500.0,55.4107,55.4107,55.3934,55.3934,500.0
2011-05-24 13:00:00,64.16,64.25,64.16,64.22,8600.0,55.3762,55.4538,55.3762,55.428,8600.0
2011-05-24 13:10:00,64.22,64.23,64.17,64.17,7200.0,55.428,55.4366,55.3848,55.3848,7200.0
2011-05-24 13:20:00,64.13,64.17,64.1,64.16,12000.0,55.3503,55.3848,55.3244,55.3762,12000.0
2011-05-24 13:30:00,64.14,64.14,64.07,64.12,4100.0,55.3589,55.3589,55.2985,55.3416,4100.0
2011-05-24 13:40:00,64.1,64.16,64.1,64.16,1400.0,55.3244,55.3762,55.3244,55.3762,1400.0
2011-05-24 13:50:00,64.14,64.21,64.14,64.21,1200.0,55.3589,55.4193,55.3589,55.4193,1200.0
2011-05-24 14:00:00,64.25,64.25,64.2,64.25,17700.0,55.4538,55.4538,55.4107,55.4538,17700.0
2011-05-24 14:10:00,64.26,64.29,64.24,64.27,15400.0,55.4625,55.4884,55.4452,55.4711,15400.0
2011-05-24 14:20:00,64.29,64.37,64.29,64.34,4400.0,55.4884,55.5574,55.4884,55.5315,4400.0
2011-05-24 14:30:00,64.37,64.37,64.3,64.31,3400.0,55.5574,55.5574,55.497,55.5056,3400.0
2011-05-24 14:40:00,64.3,64.35,64.3,64.34,7400.0,55.497,55.5402,55.497,55.5315,7400.0
2011-05-24 14:50:00,64.31,64.33,64.28,64.33,5300.0,55.5056,55.5229,55.4797,55.5229,5300.0
2011-05-24 15:00:00,64.33,64.39,64.32,64.38,12000.0,55.5229,55.5747,55.5143,55.566,12000.0
2011-05-24 15:10:00,64.36,64.38,64.32,64.36,17400.0,55.5488,55.566,55.5143,55.5488,17400.0
2011-05-24 15:20:00,64.37,64.4,64.36,64.36,7100.0,55.5574,55.5833,55.5488,55.5488,7100.0
2011-05-24 15:30:00,64.36,64.36,64.31,64.32,12900.0,55.5488,55.5488,55.5056,55.5143,12900.0
2011-05-24 15:40:00,64.31,64.33,64.25,64.26,13800.0,55.5056,55.5229,55.4538,55.4625,13800.0
2011-05-24 15:50:00,64.26,64.26,64.18,64.19,10400.0,55.4625,55.4625,55.3934,55.4021,10400.0
2011-05-25 09:30:00,64.03,64.16,63.96,64.14,22800.0,55.264,55.3762,55.2035,55.3589,22800.0
2011-05-25 09:40:00,64.18,64.26,64.15,64.26,8100.0,55.3934,55.4625,55.3675,55.4625,8100.0
2011-05-25 09:50:00,64.25,64.29,64.22,64.25,2500.0,55.4538,55.4884,55.428,55.4538,2500.0
2011-05-25 10:00:00,64.23,64.23,64.17,64.21,44000.0,55.4366,55.4366,55.3848,55.4193,44000.0
2011-05-25 10:10:00,64.2,64.21,64.13,64.15,5500.0,55.4107,55.4193,55.3503,55.3675,5500.0
2011-05-25 10:20:00,64.13,64.27,64.13,64.27,5800.0,55.3503,55.4711,55.3503,55.4711,5800.0
2011-05-25 10:30:00,64.22,64.4,64.22,64.39,3100.0,55.428,55.5833,55.428,55.5747,3100.0
2011-05-25 10:40:00,64.41,64.41,64.34,64.34,1500.0,55.5919,55.5919,55.5315,55.5315,1500.0
2011-05-25 10:50:00,64.35,64.35,64.3,64.3,500.0,55.5402,55.5402,55.497,55.497,500.0
2011-05-25 11:00:00,64.31,64.43,64.31,64.35,2000.0,55.5056,55.6092,55.5056,55.5402,2000.0
2011-05-25 11:10:00,64.39,64.42,64.35,64.39,11000.0,55.5747,55.6006,55.5402,55.5747,11000.0
2011-05-25 11:20:00,64.41,64.45,64.39,64.4,6800.0,55.5919,55.6265,55.5747,55.5833,6800.0
2011-05-25 11:30:00,64.39,64.46,64.39,64.46,3400.0,55.5747,55.6351,55.5747,55.6351,3400.0
2011-05-25 11:40:00,64.45,64.55,64.45,64.48,3000.0,55.6265,55.7128,55.6265,55.6524,3000.0
2011-05-25 11:50:00,64.49,64.49,64.46,64.48,2200.0,55.661,55.661,55.6351,55.6524,2200.0
2011-05-25 12:00:00,64.48,64.51,64.45,64.45,1200.0,55.6524,55.6783,55.6265,55.6265,1200.0
2011-05-25 12:10:00,64.47,64.48,64.44,64.45,3800.0,55.6437,55.6524,55.6178,55.6265,3800.0
2011-05-25 12:20:00,64.45,64.48,64.45,64.45,2000.0,55.6265,55.6524,55.6265,55.6265,2000.0
2011-05-25 12:30:00,64.45,64.49,64.45,64.47,3900.0,55.6265,55.661,55.6265,55.6437,3900.0
2011-05-25 12:40:00,64.45,64.48,64.43,64.43,4200.0,55.6265,55.6524,55.6092,55.6092,4200.0
2011-05-25 12:50:00,64.43,64.49,64.43,64.49,1400.0,55.6092,55.661,55.6092,55.661,1400.0
2011-05-25 13:00:00,64.48,64.5,64.48,64.5,700.0,55.6524,55.6696,55.6524,55.6696,700.0
2011-05-25 13:10:00,64.49,64.5,64.43,64.47,4100.0,55.661,55.6696,55.6092,55.6437,4100.0
2011-05-25 13:20:00,64.47,64.48,64.38,64.4,5300.0,55.6437,55.6524,55.566,55.5833,5300.0
2011-05-25 13:30:00,64.39,64.43,64.39,64.41,16200.0,55.5747,55.6092,55.5747,55.5919,16200.0
2011-05-25 13:40:00,64.39,64.47,64.39,64.44,4900.0,55.5747,55.6437,55.5747,55.6178,4900.0
2011-05-25 13:50:00,64.42,64.43,64.41,64.41,1700.0,55.6006,55.6092,55.5919,55.5919,1700.0
2011-05-25 14:00:00,64.41,64.45,64.39,64.41,2500.0,55.5919,55.6265,55.5747,55.5919,2500.0
2011-05-25 14:10:00,64.42,64.49,64.42,64.48,5200.0,55.6006,55.661,55.6006,55.6524,5200.0
2011-05-25 14:20:00,64.48,64.52,64.45,64.51,3400.0,55.6524,55.6869,55.6265,55.6783,3400.0
2011-05-25 14:30:00,64.5,64.5,64.45,64.45,1700.0,55.6696,55.6696,55.6265,55.6265,1700.0
2011-05-25 14:40:00,64.48,64.49,64.45,64.49,3000.0,55.6524,55.661,55.6265,55.661,3000.0
2011-05-25 14:50:00,64.49,64.55,64.47,64.49,4500.0,55.661,55.7128,55.6437,55.661,4500.0
2011-05-25 15:00:00,64.51,64.7,64.5,64.68,16900.0,55.6783,55.8422,55.6696,55.825,16900.0
2011-05-25 15:10:00,64.68,64.75,64.67,64.67,9800.0,55.825,55.8854,55.8163,55.8163,9800.0
2011-05-25 15:20:00,64.68,64.68,64.66,64.68,7500.0,55.825,55.825,55.8077,55.825,7500.0
2011-05-25 15:30:00,64.68,64.68,64.63,64.65,4600.0,55.825,55.825,55.7818,55.7991,4600.0
2011-05-25 15:40:00,64.63,64.67,64.53,64.54,13800.0,55.7818,55.8163,55.6955,55.7041,13800.0
2011-05-25 15:50:00,64.55,64.56,64.49,64.49,6800.0,55.7128,55.7214,55.661,55.661,6800.0
2011-05-26 09:30:00,64.38,64.54,64.35,64.53,11000.0,55.566,55.7041,55.5402,55.6955,11000.0
2011-05-26 09:40:00,64.48,64.51,64.48,64.49,700.0,55.6524,55.6783,55.6524,55.661,700.0
2011-05-26 09:50:00,64.54,64.54,64.33,64.35,4800.0,55.7041,55.7041,55.5229,55.5402,4800.0
2011-05-26 10:00:00,64.32,64.43,64.31,64.4,1400.0,55.5143,55.6092,55.5056,55.5833,1400.0
2011-05-26 10:10:00,64.42,64.42,64.42,64.42,500.0,55.6006,55.6006,55.6006,55.6006,500.0
2011-05-26 10:20:00,64.35,64.5,64.35,64.48,4900.0,55.5402,55.6696,55.5402,55.6524,4900.0
2011-05-26 10:30:00,64.48,64.5,64.4,64.5,1900.0,55.6524,55.6696,55.5833,55.6696,1900.0
2011-05-26 10:40:00,64.5,64.51,64.45,64.47,7600.0,55.6696,55.6783,55.6265,55.6437,7600.0
2011-05-26 10:50:00,64.47,64.47,64.33,64.35,2300.0,55.6437,55.6437,55.5229,55.5402,2300.0
2011-05-26 11:00:00,64.37,64.4,64.33,64.4,3000.0,55.5574,55.5833,55.5229,55.5833,3000.0
2011-05-26 11:10:00,64.39,64.46,64.39,64.46,2000.0,55.5747,55.6351,55.5747,55.6351,2000.0
2011-05-26 11:20:00,64.48,64.48,64.46,64.46,900.0,55.6524,55.6524,55.6351,55.6351,900.0
2011-05-26 11:30:00,64.52,64.54,64.49,64.5,3200.0,55.6869,55.7041,55.661,55.6696,3200.0
2011-05-26 11:40:00,64.45,64.51,64.45,64.51,4400.0,55.6265,55.6783,55.6265,55.6783,4400.0
2011-05-26 11:50:00,64.5,64.56,64.5,64.55,1000.0,55.6696,55.7214,55.6696,55.7128,1000.0
2011-05-26 12:00:00,64.54,64.55,64.51,64.51,2600.0,55.7041,55.7128,55.6783,55.6783,2600.0
2011-05-26 12:10:00,64.51,64.6,64.51,64.55,16700.0,55.6783,55.7559,55.6783,55.7128,16700.0
2011-05-26 12:20:00,64.59,64.63,64.58,64.63,5000.0,55.7473,55.7818,55.7387,55.7818,5000.0
2011-05-26 12:30:00,64.62,64.62,64.62,64.62,100.0,55.7732,55.7732,55.7732,55.7732,100.0
2011-05-26 12:40:00,64.7,64.78,64.69,64.77,2600.0,55.8422,55.9113,55.8336,55.9027,2600.0
2011-05-26 12:50:00,64.78,64.79,64.74,64.76,8000.0,55.9113,55.9199,55.8768,55.894,8000.0
2011-05-26 13:00:00,64.77,64.8,64.77,64.77,1900.0,55.9027,55.9285,55.9027,55.9027,1900.0
2011-05-26 13:10:00,64.77,64.83,64.73,64.83,7400.0,55.9027,55.9544,55.8681,55.9544,7400.0
2011-05-26 13:20:00,64.83,64.88,64.83,64.85,3100.0,55.9544,55.9976,55.9544,55.9717,3100.0
2011-05-26 13:30:00,64.84,64.87,64.81,64.81,16000.0,55.9631,55.989,55.9372,55.9372,16000.0
2011-05-26 13:40:00,64.8,64.83,64.8,64.82,1500.0,55.9285,55.9544,55.9285,55.9458,1500.0
2011-05-26 13:50:00,64.8,64.85,64.78,64.8,6500.0,55.9285,55.9717,55.9113,55.9285,6500.0
2011-05-26 14:00:00,64.83,64.85,64.82,64.84,1800.0,55.9544,55.9717,55.9458,55.9631,1800.0
2011-05-26 14:10:00,64.84,64.87,64.84,64.85,4700.0,55.9631,55.989,55.9631,55.9717,4700.0
2011-05-26 14:20:00,64.85,64.93,64.84,64.92,2800.0,55.9717,56.0408,55.9631,56.0321,2800.0
2011-05-26 14:30:00,64.92,64.99,64.92,64.95,2000.0,56.0321,56.0925,56.0321,56.058,2000.0
2011-05-26 14:40:00,64.94,64.98,64.94,64.98,2000.0,56.0494,56.0839,56.0494,56.0839,2000.0
2011-05-26 14:50:00,64.95,64.98,64.92,64.97,4400.0,56.058,56.0839,56.0321,56.0753,4400.0
2011-05-26 15:00:00,64.95,64.95,64.92,64.92,1500.0,56.058,56.058,56.0321,56.0321,1500.0
2011-05-26 15:10:00,64.88,64.9,64.84,64.9,8400.0,55.9976,56.0149,55.9631,56.0149,8400.0
2011-05-26 15:20:00,64.88,64.97,64.87,64.97,11100.0,55.9976,56.0753,55.989,56.0753,11100.0
2011-05-26 15:30:00,65.0,65.0,64.92,64.97,8200.0,56.1012,56.1012,56.0321,56.0753,8200.0
2011-05-26 15:40:00,64.99,64.99,64.86,64.87,7900.0,56.0925,56.0925,55.9803,55.989,7900.0
2011-05-26 15:50:00,64.88,64.91,64.84,64.9,8000.0,55.9976,56.0235,55.9631,56.0149,8000.0
2011-05-27 09:30:00,65.1,65.14,65.07,65.12,16700.0,56.1875,56.222,56.1616,56.2047,16700.0
2011-05-27 09:40:00,65.13,65.22,65.11,65.19,8800.0,56.2134,56.291,56.1961,56.2652,8800.0
2011-05-27 09:50:00,65.12,65.19,65.09,65.17,23500.0,56.2047,56.2652,56.1788,56.2479,23500.0
2011-05-27 10:00:00,65.15,65.16,65.01,65.07,3900.0,56.2306,56.2393,56.1098,56.1616,3900.0
2011-05-27 10:10:00,65.02,65.08,65.02,65.08,8900.0,56.1184,56.1702,56.1184,56.1702,8900.0
2011-05-27 10:20:00,65.05,65.1,65.05,65.07,1200.0,56.1443,56.1875,56.1443,56.1616,1200.0
2011-05-27 10:30:00,65.16,65.16,65.09,65.09,700.0,56.2393,56.2393,56.1788,56.1788,700.0
2011-05-27 10:40:00,65.14,65.18,65.14,65.16,2700.0,56.222,56.2565,56.222,56.2393,2700.0
2011-05-27 10:50:00,65.16,65.21,65.16,65.2,2000.0,56.2393,56.2824,56.2393,56.2738,2000.0
2011-05-27 11:00:00,65.27,65.29,65.22,65.23,3300.0,56.3342,56.3515,56.291,56.2997,3300.0
2011-05-27 11:10:00,65.25,65.26,65.23,65.23,3600.0,56.3169,56.3256,56.2997,56.2997,3600.0
2011-05-27 11:20:00,65.26,65.29,65.21,65.21,3700.0,56.3256,56.3515,56.2824,56.2824,3700.0
2011-05-27 11:30:00,65.23,65.23,65.19,65.2,5200.0,56.2997,56.2997,56.2652,56.2738,5200.0
2011-05-27 11:40:00,65.21,65.25,65.21,65.25,400.0,56.2824,56.3169,56.2824,56.3169,400.0
2011-05-27 11:50:00,65.26,65.26,65.24,65.24,600.0,56.3256,56.3256,56.3083,56.3083,600.0
2011-05-27 12:00:00,65.26,65.26,65.17,65.18,9400.0,56.3256,56.3256,56.2479,56.2565,9400.0
2011-05-27 12:10:00,65.18,65.21,65.18,65.2,2600.0,56.2565,56.2824,56.2565,56.2738,2600.0
2011-05-27 12:20:00,65.21,65.21,65.18,65.19,9100.0,56.2824,56.2824,56.2565,56.2652,9100.0
2011-05-27 12:30:00,65.19,65.22,65.19,65.22,2400.0,56.2652,56.291,56.2652,56.291,2400.0
2011-05-27 12:40:00,65.2,65.22,65.2,65.2,600.0,56.2738,56.291,56.2738,56.2738,600.0
2011-05-27 12:50:00,65.2,65.2,65.15,65.15,4600.0,56.2738,56.2738,56.2306,56.2306,4600.0
2011-05-27 13:00:00,65.15,65.19,65.15,65.19,3200.0,56.2306,56.2652,56.2306,56.2652,3200.0
2011-05-27 13:10:00,65.18,65.18,65.14,65.14,4000.0,56.2565,56.2565,56.222,56.222,4000.0
2011-05-27 13:20:00,65.15,65.16,65.13,65.13,1600.0,56.2306,56.2393,56.2134,56.2134,1600.0
2011-05-27 13:30:00,65.15,65.16,65.08,65.09,6600.0,56.2306,56.2393,56.1702,56.1788,6600.0
2011-05-27 13:40:00,65.1,65.14,65.09,65.14,2300.0,56.1875,56.222,56.1788,56.222,2300.0
2011-05-27 13:50:00,65.13,65.16,65.12,65.15,2800.0,56.2134,56.2393,56.2047,56.2306,2800.0
2011-05-27 14:00:00,65.17,65.17,65.11,65.11,9800.0,56.2479,56.2479,56.1961,56.1961,9800.0
2011-05-27 14:10:00,65.12,65.13,65.1,65.13,10900.0,56.2047,56.2134,56.1875,56.2134,10900.0
2011-05-27 14:20:00,65.12,65.13,65.12,65.13,3900.0,56.2047,56.2134,56.2047,56.2134,3900.0
2011-05-27 14:30:00,65.11,65.16,65.11,65.15,1500.0,56.1961,56.2393,56.1961,56.2306,1500.0
2011-05-27 14:40:00,65.16,65.16,65.04,65.04,3900.0,56.2393,56.2393,56.1357,56.1357,3900.0
2011-05-27 14:50:00,65.05,65.06,65.02,65.04,44900.0,56.1443,56.153,56.1184,56.1357,44900.0
2011-05-27 15:00:00,65.05,65.05,65.0,65.05,18800.0,56.1443,56.1443,56.1012,56.1443,18800.0
2011-05-27 15:10:00,65.07,65.09,65.05,65.09,11600.0,56.1616,56.1788,56.1443,56.1788,11600.0
2011-05-27 15:20:00,65.1,65.12,65.08,65.11,11200.0,56.1875,56.2047,56.1702,56.1961,11200.0
2011-05-27 15:30:00,65.09,65.15,65.09,65.14,6400.0,56.1788,56.2306,56.1788,56.222,6400.0
2011-05-27 15:40:00,65.11,65.14,65.1,65.14,6500.0,56.1961,56.222,56.1875,56.222,6500.0
2011-05-27 15:50:00,65.12,65.14,65.09,65.14,6400.0,56.2047,56.222,56.1788,56.222,6400.0
2011-05-31 09:30:00,65.79,65.79,65.71,65.71,41700.0,56.783,56.783,56.714,56.714,41700.0
2011-05-31 09:40:00,65.7,65.7,65.61,65.63,13100.0,56.7053,56.7053,56.6277,56.6449,13100.0
2011-05-31 09:50:00,65.64,65.7,65.59,65.59,4700.0,56.6535,56.7053,56.6104,56.6104,4700.0
2011-05-31 10:00:00,65.54,65.58,65.48,65.49,5300.0,56.5672,56.6018,56.5155,56.5241,5300.0
2011-05-31 10:10:00,65.52,65.56,65.45,65.47,5900.0,56.55,56.5845,56.4896,56.5068,5900.0
2011-05-31 10:20:00,65.47,65.47,65.39,65.44,6100.0,56.5068,56.5068,56.4378,56.4809,6100.0
2011-05-31 10:30:00,65.43,65.43,65.36,65.41,12200.0,56.4723,56.4723,56.4119,56.455,12200.0
2011-05-31 10:40:00,65.39,65.46,65.38,65.44,5000.0,56.4378,56.4982,56.4291,56.4809,5000.0
2011-05-31 10:50:00,65.43,65.44,65.39,65.43,2000.0,56.4723,56.4809,56.4378,56.4723,2000.0
2011-05-31 11:00:00,65.42,65.46,65.39,65.43,5900.0,56.4637,56.4982,56.4378,56.4723,5900.0
2011-05-31 11:10:00,65.44,65.44,65.43,65.43,4600.0,56.4809,56.4809,56.4723,56.4723,4600.0
2011-05-31 11:20:00,65.43,65.45,65.37,65.42,2800.0,56.4723,56.4896,56.4205,56.4637,2800.0
2011-05-31 11:30:00,65.43,65.48,65.42,65.47,16300.0,56.4723,56.5155,56.4637,56.5068,16300.0
2011-05-31 11:40:00,65.42,65.45,65.42,65.45,5600.0,56.4637,56.4896,56.4637,56.4896,5600.0
2011-05-31 11:50:00,65.43,65.44,65.36,65.36,2800.0,56.4723,56.4809,56.4119,56.4119,2800.0
2011-05-31 12:00:00,65.36,65.41,65.31,65.41,6600.0,56.4119,56.455,56.3687,56.455,6600.0
2011-05-31 12:10:00,65.39,65.39,65.32,65.32,2900.0,56.4378,56.4378,56.3774,56.3774,2900.0
2011-05-31 12:20:00,65.35,65.36,65.34,65.35,600.0,56.4033,56.4119,56.3946,56.4033,600.0
2011-05-31 12:30:00,65.36,65.36,65.26,65.3,3800.0,56.4119,56.4119,56.3256,56.3601,3800.0
2011-05-31 12:40:00,65.32,65.34,65.32,65.34,1700.0,56.3774,56.3946,56.3774,56.3946,1700.0
2011-05-31 12:50:00,65.33,65.38,65.32,65.33,11600.0,56.386,56.4291,56.3774,56.386,11600.0
2011-05-31 13:00:00,65.36,65.41,65.36,65.41,5200.0,56.4119,56.455,56.4119,56.455,5200.0
2011-05-31 13:10:00,65.44,65.47,65.42,65.47,5000.0,56.4809,56.5068,56.4637,56.5068,5000.0
2011-05-31 13:20:00,65.47,65.48,65.45,65.46,1300.0,56.5068,56.5155,56.4896,56.4982,1300.0
2011-05-31 13:30:00,65.45,65.5,65.45,65.5,600.0,56.4896,56.5327,56.4896,56.5327,600.0
2011-05-31 13:40:00,65.45,65.55,65.45,65.53,1800.0,56.4896,56.5759,56.4896,56.5586,1800.0
2011-05-31 13:50:00,65.52,65.58,65.52,65.58,5100.0,56.55,56.6018,56.55,56.6018,5100.0
2011-05-31 14:00:00,65.55,65.57,65.53,65.57,13200.0,56.5759,56.5931,56.5586,56.5931,13200.0
2011-05-31 14:10:00,65.58,65.58,65.56,65.56,2500.0,56.6018,56.6018,56.5845,56.5845,2500.0
2011-05-31 14:20:00,65.55,65.58,65.54,65.54,3200.0,56.5759,56.6018,56.5672,56.5672,3200.0
2011-05-31 14:30:00,65.5,65.52,65.5,65.52,1100.0,56.5327,56.55,56.5327,56.55,1100.0
2011-05-31 14:40:00,65.52,65.57,65.51,65.51,9100.0,56.55,56.5931,56.5413,56.5413,9100.0
2011-05-31 14:50:00,65.52,65.55,65.52,65.54,10200.0,56.55,56.5759,56.55,56.5672,10200.0
2011-05-31 15:00:00,65.54,65.54,65.49,65.51,2400.0,56.5672,56.5672,56.5241,56.5413,2400.0
2011-05-31 15:10:00,65.51,65.53,65.5,65.53,6000.0,56.5413,56.5586,56.5327,56.5586,6000.0
2011-05-31 15:20:00,65.54,65.61,65.53,65.59,5200.0,56.5672,56.6277,56.5586,56.6104,5200.0
2011-05-31 15:30:00,65.59,65.59,65.54,65.58,3200.0,56.6104,56.6104,56.5672,56.6018,3200.0
2011-05-31 15:40:00,65.62,65.72,65.61,65.71,7300.0,56.6363,56.7226,56.6277,56.714,7300.0
2011-05-31 15:50:00,65.71,65.81,65.7,65.8,6900.0,56.714,56.8003,56.7053,56.7916,6900.0
2011-06-01 09:30:00,65.58,65.73,65.58,65.71,45300.0,56.6018,56.7312,56.6018,56.714,45300.0
2011-06-01 09:40:00,65.75,65.79,65.71,65.72,5900.0,56.7485,56.783,56.714,56.7226,5900.0
2011-06-01 09:50:00,65.65,65.7,65.62,65.62,20700.0,56.6622,56.7053,56.6363,56.6363,20700.0
2011-06-01 10:00:00,65.62,65.62,65.46,65.52,26600.0,56.6363,56.6363,56.4982,56.55,26600.0
2011-06-01 10:10:00,65.47,65.49,65.38,65.49,5000.0,56.5068,56.5241,56.4291,56.5241,5000.0
2011-06-01 10:20:00,65.48,65.51,65.44,65.44,1700.0,56.5155,56.5413,56.4809,56.4809,1700.0
2011-06-01 10:30:00,65.43,65.46,65.4,65.4,33300.0,56.4723,56.4982,56.4464,56.4464,33300.0
2011-06-01 10:40:00,65.38,65.41,65.28,65.28,4800.0,56.4291,56.455,56.3428,56.3428,4800.0
2011-06-01 10:50:00,65.26,65.3,65.18,65.3,7900.0,56.3256,56.3601,56.2565,56.3601,7900.0
2011-06-01 11:00:00,65.3,65.33,65.29,65.33,700.0,56.3601,56.386,56.3515,56.386,700.0
2011-06-01 11:10:00,65.35,65.35,65.27,65.27,3600.0,56.4033,56.4033,56.3342,56.3342,3600.0
2011-06-01 11:20:00,65.29,65.35,65.29,65.35,4400.0,56.3515,56.4033,56.3515,56.4033,4400.0
2011-06-01 11:30:00,65.37,65.38,65.25,65.26,3300.0,56.4205,56.4291,56.3169,56.3256,3300.0
2011-06-01 11:40:00,65.28,65.31,65.25,65.25,1400.0,56.3428,56.3687,56.3169,56.3169,1400.0
2011-06-01 11:50:00,65.24,65.25,65.23,65.24,4800.0,56.3083,56.3169,56.2997,56.3083,4800.0
2011-06-01 12:00:00,65.26,65.26,65.05,65.05,11400.0,56.3256,56.3256,56.1443,56.1443,11400.0
2011-06-01 12:10:00,65.05,65.06,64.97,64.97,4300.0,56.1443,56.153,56.0753,56.0753,4300.0
2011-06-01 12:20:00,64.98,65.05,64.98,65.01,3600.0,56.0839,56.1443,56.0839,56.1098,3600.0
2011-06-01 12:30:00,65.05,65.09,65.05,65.09,600.0,56.1443,56.1788,56.1443,56.1788,600.0
2011-06-01 12:40:00,65.09,65.09,65.05,65.06,8200.0,56.1788,56.1788,56.1443,56.153,8200.0
2011-06-01 12:50:00,65.07,65.07,65.01,65.01,2700.0,56.1616,56.1616,56.1098,56.1098,2700.0
2011-06-01 13:00:00,65.08,65.08,65.05,65.05,800.0,56.1702,56.1702,56.1443,56.1443,800.0
2011-06-01 13:10:00,65.01,65.01,64.91,64.94,7800.0,56.1098,56.1098,56.0235,56.0494,7800.0
2011-06-01 13:20:00,64.94,64.96,64.76,64.82,10500.0,56.0494,56.0666,55.894,55.9458,10500.0
2011-06-01 13:30:00,64.8,64.88,64.77,64.88,3100.0,55.9285,55.9976,55.9027,55.9976,3100.0
2011-06-01 13:40:00,64.88,64.93,64.88,64.91,1500.0,55.9976,56.0408,55.9976,56.0235,1500.0
2011-06-01 13:50:00,64.92,64.94,64.88,64.93,3700.0,56.0321,56.0494,55.9976,56.0408,3700.0
2011-06-01 14:00:00,64.93,64.93,64.86,64.87,39900.0,56.0408,56.0408,55.9803,55.989,39900.0
2011-06-01 14:10:00,64.87,64.87,64.77,64.82,25800.0,55.989,55.989,55.9027,55.9458,25800.0
2011-06-01 14:20:00,64.83,64.86,64.76,64.78,3300.0,55.9544,55.9803,55.894,55.9113,3300.0
2011-06-01 14:30:00,64.69,64.71,64.63,64.71,12400.0,55.8336,55.8509,55.7818,55.8509,12400.0
2011-06-01 14:40:00,64.7,64.7,64.57,64.63,20100.0,55.8422,55.8422,55.73,55.7818,20100.0
2011-06-01 14:50:00,64.62,64.71,64.62,64.69,4600.0,55.7732,55.8509,55.7732,55.8336,4600.0
2011-06-01 15:00:00,64.7,64.75,64.63,64.71,6800.0,55.8422,55.8854,55.7818,55.8509,6800.0
2011-06-01 15:10:00,64.71,64.72,64.59,64.62,16300.0,55.8509,55.8595,55.7473,55.7732,16300.0
2011-06-01 15:20:00,64.6,64.6,64.49,64.56,30400.0,55.7559,55.7559,55.661,55.7214,30400.0
2011-06-01 15:30:00,64.57,64.61,64.57,64.57,3900.0,55.73,55.7646,55.73,55.73,3900.0
2011-06-01 15:40:00,64.57,64.57,64.37,64.37,15500.0,55.73,55.73,55.5574,55.5574,15500.0
2011-06-01 15:50:00,64.39,64.44,64.34,64.4,13000.0,55.5747,55.6178,55.5315,55.5833,13000.0
2011-06-02 09:30:00,64.48,64.58,64.43,64.48,29800.0,55.6524,55.7387,55.6092,55.6524,29800.0
2011-06-02 09:40:00,64.45,64.45,64.23,64.26,8800.0,55.6265,55.6265,55.4366,55.4625,8800.0
2011-06-02 09:50:00,64.34,64.56,64.34,64.56,3200.0,55.5315,55.7214,55.5315,55.7214,3200.0
2011-06-02 10:00:00,64.57,64.64,64.51,64.6,8700.0,55.73,55.7905,55.6783,55.7559,8700.0
2011-06-02 10:10:00,64.6,64.7,64.56,64.56,4800.0,55.7559,55.8422,55.7214,55.7214,4800.0
2011-06-02 10:20:00,64.53,64.55,64.47,64.55,3700.0,55.6955,55.7128,55.6437,55.7128,3700.0
2011-06-02 10:30:00,64.53,64.63,64.53,64.63,6700.0,55.6955,55.7818,55.6955,55.7818,6700.0
2011-06-02 10:40:00,64.65,64.65,64.57,64.61,12100.0,55.7991,55.7991,55.73,55.7646,12100.0
2011-06-02 10:50:00,64.61,64.61,64.53,64.53,4100.0,55.7646,55.7646,55.6955,55.6955,4100.0
2011-06-02 11:00:00,64.51,64.56,64.42,64.45,6200.0,55.6783,55.7214,55.6006,55.6265,6200.0
2011-06-02 11:10:00,64.42,64.42,64.36,64.38,2400.0,55.6006,55.6006,55.5488,55.566,2400.0
2011-06-02 11:20:00,64.4,64.4,64.25,64.25,6400.0,55.5833,55.5833,55.4538,55.4538,6400.0
2011-06-02 11:30:00,64.24,64.24,64.12,64.12,8700.0,55.4452,55.4452,55.3416,55.3416,8700.0
2011-06-02 11:40:00,64.09,64.16,64.01,64.01,5100.0,55.3158,55.3762,55.2467,55.2467,5100.0
2011-06-02 11:50:00,64.06,64.19,64.06,64.19,4700.0,55.2899,55.4021,55.2899,55.4021,4700.0
2011-06-02 12:00:00,64.17,64.19,64.16,64.18,1000.0,55.3848,55.4021,55.3762,55.3934,1000.0
2011-06-02 12:10:00,64.12,64.22,64.12,64.22,4300.0,55.3416,55.428,55.3416,55.428,4300.0
2011-06-02 12:20:00,64.25,64.26,64.2,64.2,6100.0,55.4538,55.4625,55.4107,55.4107,6100.0
2011-06-02 12:30:00,64.2,64.2,64.13,64.14,2100.0,55.4107,55.4107,55.3503,55.3589,2100.0
2011-06-02 12:40:00,64.14,64.29,64.14,64.26,2600.0,55.3589,55.4884,55.3589,55.4625,2600.0
2011-06-02 12:50:00,64.27,64.36,64.27,64.33,3800.0,55.4711,55.5488,55.4711,55.5229,3800.0
2011-06-02 13:00:00,64.34,64.44,64.34,64.38,4600.0,55.5315,55.6178,55.5315,55.566,4600.0
2011-06-02 13:10:00,64.38,64.38,64.32,64.38,3900.0,55.566,55.566,55.5143,55.566,3900.0
2011-06-02 13:20:00,64.38,64.46,64.36,64.44,9600.0,55.566,55.6351,55.5488,55.6178,9600.0
2011-06-02 13:30:00,64.36,64.41,64.29,64.29,24900.0,55.5488,55.5919,55.4884,55.4884,24900.0
2011-06-02 13:40:00,64.34,64.38,64.32,64.34,1400.0,55.5315,55.566,55.5143,55.5315,1400.0
2011-06-02 13:50:00,64.33,64.52,64.33,64.5,8000.0,55.5229,55.6869,55.5229,55.6696,8000.0
2011-06-02 14:00:00,64.49,64.54,64.48,64.49,1600.0,55.661,55.7041,55.6524,55.661,1600.0
2011-06-02 14:10:00,64.5,64.57,64.38,64.42,24800.0,55.6696,55.73,55.566,55.6006,24800.0
2011-06-02 14:20:00,64.38,64.4,64.34,64.39,2800.0,55.566,55.5833,55.5315,55.5747,2800.0
2011-06-02 14:30:00,64.38,64.49,64.38,64.46,10700.0,55.566,55.661,55.566,55.6351,10700.0
2011-06-02 14:40:00,64.48,64.52,64.44,64.52,3800.0,55.6524,55.6869,55.6178,55.6869,3800.0
2011-06-02 14:50:00,64.54,64.55,64.51,64.53,7000.0,55.7041,55.7128,55.6783,55.6955,7000.0
2011-06-02 15:00:00,64.57,64.58,64.53,64.53,17900.0,55.73,55.7387,55.6955,55.6955,17900.0
2011-06-02 15:10:00,64.55,64.56,64.5,64.5,3000.0,55.7128,55.7214,55.6696,55.6696,3000.0
2011-06-02 15:20:00,64.48,64.53,64.48,64.51,23600.0,55.6524,55.6955,55.6524,55.6783,23600.0
2011-06-02 15:30:00,64.53,64.54,64.44,64.46,25600.0,55.6955,55.7041,55.6178,55.6351,25600.0
2011-06-02 15:40:00,64.47,64.5,64.42,64.44,6700.0,55.6437,55.6696,55.6006,55.6178,6700.0
2011-06-02 15:50:00,64.42,64.42,64.33,64.41,11200.0,55.6006,55.6006,55.5229,55.5919,11200.0
2011-06-03 09:30:00,63.6,63.72,63.54,63.69,25800.0,54.8928,54.9964,54.841,54.9705,25800.0
2011-06-03 09:40:00,63.72,63.78,63.68,63.75,6500.0,54.9964,55.0482,54.9619,55.0223,6500.0
2011-06-03 09:50:00,63.74,63.84,63.7,63.8,11800.0,55.0137,55.1,54.9791,55.0655,11800.0
2011-06-03 10:00:00,63.8,63.95,63.8,63.86,5300.0,55.0655,55.1949,55.0655,55.1172,5300.0
2011-06-03 10:10:00,63.92,63.95,63.83,63.83,4500.0,55.169,55.1949,55.0913,55.0913,4500.0
2011-06-03 10:20:00,63.82,64.01,63.8,63.99,6700.0,55.0827,55.2467,55.0655,55.2294,6700.0
2011-06-03 10:30:00,64.04,64.07,63.98,64.05,4900.0,55.2726,55.2985,55.2208,55.2812,4900.0
2011-06-03 10:40:00,64.04,64.16,64.04,64.09,2000.0,55.2726,55.3762,55.2726,55.3158,2000.0
2011-06-03 10:50:00,64.09,64.13,64.0,64.03,10000.0,55.3158,55.3503,55.2381,55.264,10000.0
2011-06-03 11:00:00,64.08,64.1,63.97,63.99,13700.0,55.3071,55.3244,55.2122,55.2294,13700.0
2011-06-03 11:10:00,64.01,64.01,63.89,63.89,4600.0,55.2467,55.2467,55.1431,55.1431,4600.0
2011-06-03 11:20:00,63.9,64.01,63.87,63.89,4100.0,55.1518,55.2467,55.1259,55.1431,4100.0
2011-06-03 11:30:00,63.9,63.94,63.87,63.87,9400.0,55.1518,55.1863,55.1259,55.1259,9400.0
2011-06-03 11:40:00,63.85,63.9,63.85,63.88,2400.0,55.1086,55.1518,55.1086,55.1345,2400.0
2011-06-03 11:50:00,63.96,64.0,63.94,64.0,12100.0,55.2035,55.2381,55.1863,55.2381,12100.0
2011-06-03 12:00:00,64.02,64.07,63.97,64.02,8400.0,55.2553,55.2985,55.2122,55.2553,8400.0
2011-06-03 12:10:00,63.99,64.07,63.99,64.07,5200.0,55.2294,55.2985,55.2294,55.2985,5200.0
2011-06-03 12:20:00,64.05,64.1,64.05,64.06,10300.0,55.2812,55.3244,55.2812,55.2899,10300.0
2011-06-03 12:30:00,64.08,64.1,64.02,64.1,7000.0,55.3071,55.3244,55.2553,55.3244,7000.0
2011-06-03 12:40:00,64.1,64.15,64.08,64.15,3900.0,55.3244,55.3675,55.3071,55.3675,3900.0
2011-06-03 12:50:00,64.15,64.17,64.08,64.08,5400.0,55.3675,55.3848,55.3071,55.3071,5400.0
2011-06-03 13:00:00,64.06,64.14,64.06,64.13,2500.0,55.2899,55.3589,55.2899,55.3503,2500.0
2011-06-03 13:10:00,64.1,64.12,64.09,64.09,9600.0,55.3244,55.3416,55.3158,55.3158,9600.0
2011-06-03 13:20:00,64.07,64.1,64.01,64.03,2900.0,55.2985,55.3244,55.2467,55.264,2900.0
2011-06-03 13:30:00,64.05,64.05,64.0,64.03,6900.0,55.2812,55.2812,55.2381,55.264,6900.0
2011-06-03 13:40:00,64.02,64.08,64.02,64.08,3800.0,55.2553,55.3071,55.2553,55.3071,3800.0
2011-06-03 13:50:00,64.04,64.07,63.95,63.95,10700.0,55.2726,55.2985,55.1949,55.1949,10700.0
2011-06-03 14:00:00,63.93,63.96,63.92,63.93,9000.0,55.1777,55.2035,55.169,55.1777,9000.0
2011-06-03 14:10:00,63.94,63.98,63.91,63.98,8700.0,55.1863,55.2208,55.1604,55.2208,8700.0
2011-06-03 14:20:00,63.97,63.97,63.91,63.92,24400.0,55.2122,55.2122,55.1604,55.169,24400.0
2011-06-03 14:30:00,63.93,63.94,63.87,63.87,7400.0,55.1777,55.1863,55.1259,55.1259,7400.0
2011-06-03 14:40:00,63.85,63.93,63.85,63.91,19400.0,55.1086,55.1777,55.1086,55.1604,19400.0
2011-06-03 14:50:00,63.92,63.94,63.86,63.86,2400.0,55.169,55.1863,55.1172,55.1172,2400.0
2011-06-03 15:00:00,63.78,63.78,63.7,63.72,8400.0,55.0482,55.0482,54.9791,54.9964,8400.0
2011-06-03 15:10:00,63.7,63.7,63.63,63.64,24400.0,54.9791,54.9791,54.9187,54.9274,24400.0
2011-06-03 15:20:00,63.6,63.69,63.6,63.69,1300.0,54.8928,54.9705,54.8928,54.9705,1300.0
2011-06-03 15:30:00,63.74,63.82,63.74,63.82,5500.0,55.0137,55.0827,55.0137,55.0827,5500.0
2011-06-03 15:40:00,63.83,63.88,63.76,63.76,21500.0,55.0913,55.1345,55.0309,55.0309,21500.0
2011-06-03 15:50:00,63.77,63.77,63.63,63.7,11900.0,55.0396,55.0396,54.9187,54.9791,11900.0
2011-06-06 09:30:00,63.62,63.76,63.56,63.74,14900.0,54.9101,55.0309,54.8583,55.0137,14900.0
2011-06-06 09:40:00,63.75,63.75,63.61,63.61,7700.0,55.0223,55.0223,54.9015,54.9015,7700.0
2011-06-06 09:50:00,63.61,63.62,63.55,63.59,4600.0,54.9015,54.9101,54.8497,54.8842,4600.0
2011-06-06 10:00:00,63.6,63.61,63.44,63.46,9900.0,54.8928,54.9015,54.7547,54.772,9900.0
2011-06-06 10:10:00,63.45,63.5,63.38,63.39,6700.0,54.7634,54.8065,54.703,54.7116,6700.0
2011-06-06 10:20:00,63.34,63.56,63.34,63.55,9800.0,54.6684,54.8583,54.6684,54.8497,9800.0
2011-06-06 10:30:00,63.54,63.55,63.48,63.51,4900.0,54.841,54.8497,54.7893,54.8152,4900.0
2011-06-06 10:40:00,63.47,63.47,63.32,63.36,5000.0,54.7806,54.7806,54.6512,54.6857,5000.0
2011-06-06 10:50:00,63.38,63.42,63.35,63.36,1700.0,54.703,54.7375,54.6771,54.6857,1700.0
2011-06-06 11:00:00,63.36,63.47,63.35,63.47,2400.0,54.6857,54.7806,54.6771,54.7806,2400.0
2011-06-06 11:10:00,63.48,63.53,63.47,63.5,2200.0,54.7893,54.8324,54.7806,54.8065,2200.0
2011-06-06 11:20:00,63.49,63.57,63.49,63.57,3000.0,54.7979,54.8669,54.7979,54.8669,3000.0
2011-06-06 11:30:00,63.56,63.61,63.53,63.57,32700.0,54.8583,54.9015,54.8324,54.8669,32700.0
2011-06-06 11:40:00,63.58,63.58,63.48,63.5,11200.0,54.8756,54.8756,54.7893,54.8065,11200.0
2011-06-06 11:50:00,63.49,63.57,63.49,63.54,7800.0,54.7979,54.8669,54.7979,54.841,7800.0
2011-06-06 12:00:00,63.52,63.54,63.47,63.54,3500.0,54.8238,54.841,54.7806,54.841,3500.0
2011-06-06 12:10:00,63.55,63.55,63.5,63.54,2800.0,54.8497,54.8497,54.8065,54.841,2800.0
2011-06-06 12:20:00,63.51,63.55,63.51,63.55,5600.0,54.8152,54.8497,54.8152,54.8497,5600.0
2011-06-06 12:30:00,63.52,63.52,63.45,63.46,1500.0,54.8238,54.8238,54.7634,54.772,1500.0
2011-06-06 12:40:00,63.47,63.47,63.42,63.42,5300.0,54.7806,54.7806,54.7375,54.7375,5300.0
2011-06-06 12:50:00,63.42,63.45,63.42,63.43,7100.0,54.7375,54.7634,54.7375,54.7461,7100.0
2011-06-06 13:00:00,63.45,63.47,63.4,63.43,9900.0,54.7634,54.7806,54.7202,54.7461,9900.0
2011-06-06 13:10:00,63.42,63.54,63.42,63.5,4700.0,54.7375,54.841,54.7375,54.8065,4700.0
2011-06-06 13:20:00,63.49,63.49,63.4,63.43,4300.0,54.7979,54.7979,54.7202,54.7461,4300.0
2011-06-06 13:30:00,63.42,63.42,63.34,63.37,5700.0,54.7375,54.7375,54.6684,54.6943,5700.0
2011-06-06 13:40:00,63.38,63.38,63.21,63.28,42600.0,54.703,54.703,54.5562,54.6166,42600.0
2011-06-06 13:50:00,63.29,63.32,63.27,63.27,2100.0,54.6253,54.6512,54.608,54.608,2100.0
2011-06-06 14:00:00,63.27,63.33,63.25,63.33,4200.0,54.608,54.6598,54.5908,54.6598,4200.0
2011-06-06 14:10:00,63.33,63.35,63.3,63.31,3100.0,54.6598,54.6771,54.6339,54.6425,3100.0
2011-06-06 14:20:00,63.36,63.37,63.29,63.29,2800.0,54.6857,54.6943,54.6253,54.6253,2800.0
2011-06-06 14:30:00,63.28,63.3,63.26,63.26,2700.0,54.6166,54.6339,54.5994,54.5994,2700.0
2011-06-06 14:40:00,63.25,63.28,63.17,63.19,9500.0,54.5908,54.6166,54.5217,54.539,9500.0
2011-06-06 14:50:00,63.21,63.21,63.1,63.11,8900.0,54.5562,54.5562,54.4613,54.4699,8900.0
2011-06-06 15:00:00,63.13,63.17,63.04,63.04,21500.0,54.4872,54.5217,54.4095,54.4095,21500.0
2011-06-06 15:10:00,63.01,63.03,62.93,63.01,36800.0,54.3836,54.4009,54.3146,54.3836,36800.0
2011-06-06 15:20:00,63.0,63.01,62.96,62.98,7800.0,54.375,54.3836,54.3405,54.3577,7800.0
2011-06-06 15:30:00,63.04,63.13,63.04,63.08,7000.0,54.4095,54.4872,54.4095,54.444,7000.0
2011-06-06 15:40:00,63.09,63.18,63.05,63.08,29300.0,54.4527,54.5303,54.4181,54.444,29300.0
2011-06-06 15:50:00,63.07,63.08,62.98,62.99,29600.0,54.4354,54.444,54.3577,54.3663,29600.0
2011-06-07 09:30:00,63.34,63.38,63.18,63.24,44300.0,54.6684,54.703,54.5303,54.5821,44300.0
2011-06-07 09:40:00,63.27,63.27,63.15,63.16,4500.0,54.608,54.608,54.5044,54.5131,4500.0
2011-06-07 09:50:00,63.13,63.17,63.06,63.17,9300.0,54.4872,54.5217,54.4268,54.5217,9300.0
2011-06-07 10:00:00,63.26,63.32,63.25,63.3,2700.0,54.5994,54.6512,54.5908,54.6339,2700.0
2011-06-07 10:10:00,63.3,63.4,63.3,63.37,6800.0,54.6339,54.7202,54.6339,54.6943,6800.0
2011-06-07 10:20:00,63.36,63.37,63.32,63.32,3100.0,54.6857,54.6943,54.6512,54.6512,3100.0
2011-06-07 10:30:00,63.36,63.42,63.31,63.42,1100.0,54.6857,54.7375,54.6425,54.7375,1100.0
2011-06-07 10:40:00,63.42,63.42,63.36,63.4,3100.0,54.7375,54.7375,54.6857,54.7202,3100.0
2011-06-07 10:50:00,63.4,63.42,63.39,63.4,11500.0,54.7202,54.7375,54.7116,54.7202,11500.0
2011-06-07 11:00:00,63.41,63.41,63.29,63.33,17500.0,54.7288,54.7288,54.6253,54.6598,17500.0
2011-06-07 11:10:00,63.33,63.33,63.29,63.3,4500.0,54.6598,54.6598,54.6253,54.6339,4500.0
2011-06-07 11:20:00,63.35,63.35,63.27,63.29,17400.0,54.6771,54.6771,54.608,54.6253,17400.0
2011-06-07 11:30:00,63.23,63.25,63.19,63.2,2900.0,54.5735,54.5908,54.539,54.5476,2900.0
2011-06-07 11:40:00,63.2,63.22,63.2,63.22,2900.0,54.5476,54.5649,54.5476,54.5649,2900.0
2011-06-07 11:50:00,63.22,63.27,63.21,63.26,4200.0,54.5649,54.608,54.5562,54.5994,4200.0
2011-06-07 12:00:00,63.27,63.28,63.25,63.28,2400.0,54.608,54.6166,54.5908,54.6166,2400.0
2011-06-07 12:10:00,63.29,63.29,63.22,63.22,1400.0,54.6253,54.6253,54.5649,54.5649,1400.0
2011-06-07 12:20:00,63.25,63.28,63.24,63.25,2800.0,54.5908,54.6166,54.5821,54.5908,2800.0
2011-06-07 12:30:00,63.26,63.29,63.25,63.25,5800.0,54.5994,54.6253,54.5908,54.5908,5800.0
2011-06-07 12:40:00,63.25,63.25,63.2,63.22,5800.0,54.5908,54.5908,54.5476,54.5649,5800.0
2011-06-07 12:50:00,63.22,63.32,63.22,63.31,4100.0,54.5649,54.6512,54.5649,54.6425,4100.0
2011-06-07 13:00:00,63.31,63.38,63.31,63.37,2300.0,54.6425,54.703,54.6425,54.6943,2300.0
2011-06-07 13:10:00,63.37,63.41,63.36,63.37,3800.0,54.6943,54.7288,54.6857,54.6943,3800.0
2011-06-07 13:20:00,63.36,63.36,63.31,63.34,13900.0,54.6857,54.6857,54.6425,54.6684,13900.0
2011-06-07 13:30:00,63.35,63.39,63.35,63.39,15500.0,54.6771,54.7116,54.6771,54.7116,15500.0
2011-06-07 13:40:00,63.37,63.37,63.32,63.32,3100.0,54.6943,54.6943,54.6512,54.6512,3100.0
2011-06-07 13:50:00,63.35,63.38,63.34,63.35,4000.0,54.6771,54.703,54.6684,54.6771,4000.0
2011-06-07 14:00:00,63.4,63.46,63.37,63.46,7600.0,54.7202,54.772,54.6943,54.772,7600.0
2011-06-07 14:10:00,63.46,63.52,63.42,63.49,10700.0,54.772,54.8238,54.7375,54.7979,10700.0
2011-06-07 14:20:00,63.5,63.5,63.46,63.5,12600.0,54.8065,54.8065,54.772,54.8065,12600.0
2011-06-07 14:30:00,63.49,63.49,63.38,63.4,9600.0,54.7979,54.7979,54.703,54.7202,9600.0
2011-06-07 14:40:00,63.41,63.47,63.39,63.41,4300.0,54.7288,54.7806,54.7116,54.7288,4300.0
2011-06-07 14:50:00,63.39,63.39,63.36,63.39,3500.0,54.7116,54.7116,54.6857,54.7116,3500.0
2011-06-07 15:00:00,63.41,63.42,63.32,63.32,3300.0,54.7288,54.7375,54.6512,54.6512,3300.0
2011-06-07 15:10:00,63.31,63.38,63.31,63.34,17900.0,54.6425,54.703,54.6425,54.6684,17900.0
2011-06-07 15:20:00,63.33,63.33,63.24,63.3,3000.0,54.6598,54.6598,54.5821,54.6339,3000.0
2011-06-07 15:30:00,63.28,63.3,63.21,63.25,10400.0,54.6166,54.6339,54.5562,54.5908,10400.0
2011-06-07 15:40:00,63.23,63.25,63.07,63.08,17200.0,54.5735,54.5908,54.4354,54.444,17200.0
2011-06-07 15:50:00,63.04,63.12,62.97,62.99,13400.0,54.4095,54.4786,54.3491,54.3663,13400.0
2011-06-08 09:30:00,62.8,62.95,62.78,62.89,105500.0,54.2024,54.3318,54.1851,54.28,105500.0
2011-06-08 09:40:00,62.92,62.95,62.73,62.76,9300.0,54.3059,54.3318,54.1419,54.1678,9300.0
2011-06-08 09:50:00,62.76,62.78,62.58,62.59,9500.0,54.1678,54.1851,54.0125,54.0211,9500.0
2011-06-08 10:00:00,62.6,62.74,62.6,62.73,4500.0,54.0297,54.1506,54.0297,54.1419,4500.0
2011-06-08 10:10:00,62.77,62.83,62.74,62.82,2400.0,54.1765,54.2283,54.1506,54.2196,2400.0
2011-06-08 10:20:00,62.8,62.8,62.74,62.78,3000.0,54.2024,54.2024,54.1506,54.1851,3000.0
2011-06-08 10:30:00,62.76,62.77,62.69,62.73,1100.0,54.1678,54.1765,54.1074,54.1419,1100.0
2011-06-08 10:40:00,62.72,62.9,62.72,62.9,2500.0,54.1333,54.2887,54.1333,54.2887,2500.0
2011-06-08 10:50:00,62.88,62.88,62.8,62.82,10400.0,54.2714,54.2714,54.2024,54.2196,10400.0
2011-06-08 11:00:00,62.86,62.96,62.86,62.93,6500.0,54.2541,54.3405,54.2541,54.3146,6500.0
2011-06-08 11:10:00,62.83,62.83,62.73,62.77,9700.0,54.2283,54.2283,54.1419,54.1765,9700.0
2011-06-08 11:20:00,62.74,62.78,62.67,62.67,11000.0,54.1506,54.1851,54.0902,54.0902,11000.0
2011-06-08 11:30:00,62.69,62.76,62.69,62.76,3000.0,54.1074,54.1678,54.1074,54.1678,3000.0
2011-06-08 11:40:00,62.74,62.8,62.73,62.77,14000.0,54.1506,54.2024,54.1419,54.1765,14000.0
2011-06-08 11:50:00,62.75,62.89,62.73,62.89,1500.0,54.1592,54.28,54.1419,54.28,1500.0
2011-06-08 12:00:00,62.89,62.9,62.87,62.9,8400.0,54.28,54.2887,54.2628,54.2887,8400.0
2011-06-08 12:10:00,62.92,62.94,62.88,62.89,6600.0,54.3059,54.3232,54.2714,54.28,6600.0
2011-06-08 12:20:00,62.86,62.86,62.75,62.78,6900.0,54.2541,54.2541,54.1592,54.1851,6900.0
2011-06-08 12:30:00,62.78,62.81,62.76,62.78,17400.0,54.1851,54.211,54.1678,54.1851,17400.0
2011-06-08 12:40:00,62.78,62.84,62.78,62.8,4500.0,54.1851,54.2369,54.1851,54.2024,4500.0
2011-06-08 12:50:00,62.85,62.88,62.81,62.88,3500.0,54.2455,54.2714,54.211,54.2714,3500.0
2011-06-08 13:00:00,62.91,62.97,62.91,62.92,6800.0,54.2973,54.3491,54.2973,54.3059,6800.0
2011-06-08 13:10:00,62.9,62.9,62.85,62.87,2700.0,54.2887,54.2887,54.2455,54.2628,2700.0
2011-06-08 13:20:00,62.88,62.89,62.81,62.83,4100.0,54.2714,54.28,54.211,54.2283,4100.0
2011-06-08 13:30:00,62.81,62.81,62.65,62.66,11900.0,54.211,54.211,54.0729,54.0815,11900.0
2011-06-08 13:40:00,62.65,62.68,62.62,62.63,2500.0,54.0729,54.0988,54.047,54.0556,2500.0
2011-06-08 13:50:00,62.63,62.63,62.48,62.57,25200.0,54.0556,54.0556,53.9262,54.0038,25200.0
2011-06-08 14:00:00,62.53,62.68,62.53,62.59,13700.0,53.9693,54.0988,53.9693,54.0211,13700.0
2011-06-08 14:10:00,62.55,62.63,62.52,62.6,2700.0,53.9866,54.0556,53.9607,54.0297,2700.0
2011-06-08 14:20:00,62.6,62.61,62.51,62.53,10500.0,54.0297,54.0384,53.9521,53.9693,10500.0
2011-06-08 14:30:00,62.58,62.79,62.58,62.76,5000.0,54.0125,54.1937,54.0125,54.1678,5000.0
2011-06-08 14:40:00,62.78,62.79,62.72,62.74,4100.0,54.1851,54.1937,54.1333,54.1506,4100.0
2011-06-08 14:50:00,62.71,62.79,62.71,62.74,108300.0,54.1247,54.1937,54.1247,54.1506,108300.0
2011-06-08 15:00:00,62.74,62.74,62.7,62.7,12700.0,54.1506,54.1506,54.1161,54.1161,12700.0
2011-06-08 15:10:00,62.72,62.73,62.57,62.57,19000.0,54.1333,54.1419,54.0038,54.0038,19000.0
2011-06-08 15:20:00,62.58,62.6,62.51,62.56,21500.0,54.0125,54.0297,53.9521,53.9952,21500.0
2011-06-08 15:30:00,62.55,62.64,62.5,62.58,10600.0,53.9866,54.0643,53.9434,54.0125,10600.0
2011-06-08 15:40:00,62.54,62.71,62.54,62.7,4800.0,53.978,54.1247,53.978,54.1161,4800.0
2011-06-08 15:50:00,62.66,62.67,62.61,62.61,6100.0,54.0815,54.0902,54.0384,54.0384,6100.0
2011-06-09 09:30:00,62.72,62.75,62.64,62.66,45700.0,54.1333,54.1592,54.0643,54.0815,45700.0
2011-06-09 09:40:00,62.7,62.74,62.65,62.67,2700.0,54.1161,54.1506,54.0729,54.0902,2700.0
2011-06-09 09:50:00,62.74,62.85,62.72,62.84,8900.0,54.1506,54.2455,54.1333,54.2369,8900.0
2011-06-09 10:00:00,62.9,62.99,62.9,62.99,900.0,54.2887,54.3663,54.2887,54.3663,900.0
2011-06-09 10:10:00,62.95,62.99,62.95,62.99,1600.0,54.3318,54.3663,54.3318,54.3663,1600.0
2011-06-09 10:20:00,62.95,62.95,62.93,62.94,1000.0,54.3318,54.3318,54.3146,54.3232,1000.0
2011-06-09 10:30:00,63.05,63.05,63.02,63.02,1600.0,54.4181,54.4181,54.3922,54.3922,1600.0
2011-06-09 10:40:00,63.01,63.04,62.99,63.03,5900.0,54.3836,54.4095,54.3663,54.4009,5900.0
2011-06-09 10:50:00,63.07,63.07,63.0,63.05,5800.0,54.4354,54.4354,54.375,54.4181,5800.0
2011-06-09 11:00:00,63.0,63.02,62.99,62.99,2100.0,54.375,54.3922,54.3663,54.3663,2100.0
2011-06-09 11:10:00,62.96,63.0,62.96,63.0,3000.0,54.3405,54.375,54.3405,54.375,3000.0
2011-06-09 11:20:00,62.98,63.0,62.93,62.96,800.0,54.3577,54.375,54.3146,54.3405,800.0
2011-06-09 11:30:00,62.98,63.04,62.97,63.04,5200.0,54.3577,54.4095,54.3491,54.4095,5200.0
2011-06-09 11:40:00,63.0,63.02,63.0,63.02,200.0,54.375,54.3922,54.375,54.3922,200.0
2011-06-09 11:50:00,63.11,63.15,63.09,63.1,19400.0,54.4699,54.5044,54.4527,54.4613,19400.0
2011-06-09 12:00:00,63.11,63.15,63.11,63.15,800.0,54.4699,54.5044,54.4699,54.5044,800.0
2011-06-09 12:10:00,63.2,63.2,63.15,63.17,1900.0,54.5476,54.5476,54.5044,54.5217,1900.0
2011-06-09 12:20:00,63.19,63.19,63.13,63.13,300.0,54.539,54.539,54.4872,54.4872,300.0
2011-06-09 12:30:00,63.11,63.15,63.09,63.09,1300.0,54.4699,54.5044,54.4527,54.4527,1300.0
2011-06-09 12:40:00,63.11,63.18,63.1,63.17,2500.0,54.4699,54.5303,54.4613,54.5217,2500.0
2011-06-09 12:50:00,63.15,63.16,63.14,63.16,2400.0,54.5044,54.5131,54.4958,54.5131,2400.0
2011-06-09 13:00:00,63.16,63.19,63.14,63.17,4200.0,54.5131,54.539,54.4958,54.5217,4200.0
2011-06-09 13:10:00,63.19,63.2,63.17,63.18,7000.0,54.539,54.5476,54.5217,54.5303,7000.0
2011-06-09 13:20:00,63.19,63.21,63.14,63.14,8600.0,54.539,54.5562,54.4958,54.4958,8600.0
2011-06-09 13:30:00,63.16,63.18,63.15,63.17,11200.0,54.5131,54.5303,54.5044,54.5217,11200.0
2011-06-09 13:40:00,63.15,63.19,63.15,63.18,4900.0,54.5044,54.539,54.5044,54.5303,4900.0
2011-06-09 13:50:00,63.23,63.24,63.19,63.19,8600.0,54.5735,54.5821,54.539,54.539,8600.0
2011-06-09 14:00:00,63.19,63.21,63.17,63.19,4700.0,54.539,54.5562,54.5217,54.539,4700.0
2011-06-09 14:10:00,63.21,63.25,63.2,63.25,2100.0,54.5562,54.5908,54.5476,54.5908,2100.0
2011-06-09 14:20:00,63.23,63.26,63.21,63.23,2500.0,54.5735,54.5994,54.5562,54.5735,2500.0
2011-06-09 14:30:00,63.22,63.24,63.17,63.2,6800.0,54.5649,54.5821,54.5217,54.5476,6800.0
2011-06-09 14:40:00,63.22,63.25,63.22,63.25,7600.0,54.5649,54.5908,54.5649,54.5908,7600.0
2011-06-09 14:50:00,63.25,63.28,63.24,63.28,8400.0,54.5908,54.6166,54.5821,54.6166,8400.0
2011-06-09 15:00:00,63.29,63.3,63.27,63.28,13200.0,54.6253,54.6339,54.608,54.6166,13200.0
2011-06-09 15:10:00,63.28,63.3,63.24,63.24,2600.0,54.6166,54.6339,54.5821,54.5821,2600.0
2011-06-09 15:20:00,63.21,63.25,63.2,63.2,14500.0,54.5562,54.5908,54.5476,54.5476,14500.0
2011-06-09 15:30:00,63.23,63.23,63.16,63.19,6900.0,54.5735,54.5735,54.5131,54.539,6900.0
2011-06-09 15:40:00,63.17,63.19,63.05,63.09,15700.0,54.5217,54.539,54.4181,54.4527,15700.0
2011-06-09 15:50:00,63.08,63.09,63.03,63.05,13000.0,54.444,54.4527,54.4009,54.4181,13000.0
2011-06-10 09:30:00,62.82,62.82,62.7,62.7,35200.0,54.2196,54.2196,54.1161,54.1161,35200.0
2011-06-10 09:40:00,62.68,62.77,62.68,62.75,10000.0,54.0988,54.1765,54.0988,54.1592,10000.0
2011-06-10 09:50:00,62.71,62.72,62.53,62.53,15000.0,54.1247,54.1333,53.9693,53.9693,15000.0
2011-06-10 10:00:00,62.56,62.57,62.43,62.43,8100.0,53.9952,54.0038,53.883,53.883,8100.0
2011-06-10 10:10:00,62.46,62.58,62.46,62.58,14100.0,53.9089,54.0125,53.9089,54.0125,14100.0
2011-06-10 10:20:00,62.56,62.56,62.46,62.55,2100.0,53.9952,53.9952,53.9089,53.9866,2100.0
2011-06-10 10:30:00,62.52,62.52,62.45,62.49,4600.0,53.9607,53.9607,53.9003,53.9348,4600.0
2011-06-10 10:40:00,62.42,62.42,62.31,62.4,7800.0,53.8744,53.8744,53.7794,53.8571,7800.0
2011-06-10 10:50:00,62.33,62.42,62.24,62.31,25900.0,53.7967,53.8744,53.719,53.7794,25900.0
2011-06-10 11:00:00,62.3,62.3,62.1,62.14,13000.0,53.7708,53.7708,53.5982,53.6327,13000.0
2011-06-10 11:10:00,62.16,62.19,62.13,62.13,7700.0,53.65,53.6759,53.6241,53.6241,7700.0
2011-06-10 11:20:00,62.22,62.3,62.22,62.25,12400.0,53.7018,53.7708,53.7018,53.7277,12400.0
2011-06-10 11:30:00,62.25,62.25,62.17,62.17,7200.0,53.7277,53.7277,53.6586,53.6586,7200.0
2011-06-10 11:40:00,62.19,62.28,62.18,62.28,4200.0,53.6759,53.7536,53.6672,53.7536,4200.0
2011-06-10 11:50:00,62.28,62.3,62.25,62.26,1500.0,53.7536,53.7708,53.7277,53.7363,1500.0
2011-06-10 12:00:00,62.29,62.33,62.28,62.28,1800.0,53.7622,53.7967,53.7536,53.7536,1800.0
2011-06-10 12:10:00,62.28,62.28,62.2,62.26,2600.0,53.7536,53.7536,53.6845,53.7363,2600.0
2011-06-10 12:20:00,62.3,62.3,62.28,62.3,1700.0,53.7708,53.7708,53.7536,53.7708,1700.0
2011-06-10 12:30:00,62.25,62.35,62.25,62.34,1600.0,53.7277,53.814,53.7277,53.8053,1600.0
2011-06-10 12:40:00,62.35,62.35,62.29,62.29,10200.0,53.814,53.814,53.7622,53.7622,10200.0
2011-06-10 12:50:00,62.3,62.33,62.3,62.32,1200.0,53.7708,53.7967,53.7708,53.7881,1200.0
2011-06-10 13:00:00,62.27,62.28,62.24,62.28,2300.0,53.7449,53.7536,53.719,53.7536,2300.0
2011-06-10 13:10:00,62.21,62.21,62.19,62.2,600.0,53.6931,53.6931,53.6759,53.6845,600.0
2011-06-10 13:20:00,62.19,62.23,62.16,62.18,5400.0,53.6759,53.7104,53.65,53.6672,5400.0
2011-06-10 13:30:00,62.21,62.21,62.1,62.13,18600.0,53.6931,53.6931,53.5982,53.6241,18600.0
2011-06-10 13:40:00,62.11,62.12,62.0,62.04,8600.0,53.6068,53.6155,53.5119,53.5464,8600.0
2011-06-10 13:50:00,62.06,62.09,62.03,62.07,7900.0,53.5637,53.5896,53.5378,53.5723,7900.0
2011-06-10 14:00:00,62.09,62.4,62.09,62.29,14200.0,53.5896,53.8571,53.5896,53.7622,14200.0
2011-06-10 14:10:00,62.26,62.31,62.23,62.31,12000.0,53.7363,53.7794,53.7104,53.7794,12000.0
2011-06-10 14:20:00,62.32,62.33,62.22,62.32,15200.0,53.7881,53.7967,53.7018,53.7881,15200.0
2011-06-10 14:30:00,62.26,62.33,62.19,62.19,10100.0,53.7363,53.7967,53.6759,53.6759,10100.0
2011-06-10 14:40:00,62.2,62.29,62.18,62.24,2400.0,53.6845,53.7622,53.6672,53.719,2400.0
2011-06-10 14:50:00,62.26,62.42,62.26,62.42,4600.0,53.7363,53.8744,53.7363,53.8744,4600.0
2011-06-10 15:00:00,62.44,62.46,62.28,62.33,20800.0,53.8916,53.9089,53.7536,53.7967,20800.0
2011-06-10 15:10:00,62.33,62.43,62.33,62.36,8000.0,53.7967,53.883,53.7967,53.8226,8000.0
2011-06-10 15:20:00,62.37,62.38,62.28,62.29,14800.0,53.8312,53.8399,53.7536,53.7622,14800.0
2011-06-10 15:30:00,62.3,62.31,62.2,62.22,8400.0,53.7708,53.7794,53.6845,53.7018,8400.0
2011-06-10 15:40:00,62.23,62.23,62.05,62.06,11500.0,53.7104,53.7104,53.555,53.5637,11500.0
2011-06-10 15:50:00,62.07,62.08,61.98,62.02,20800.0,53.5723,53.5809,53.4946,53.5291,20800.0
2011-06-13 09:30:00,62.23,62.26,62.09,62.21,19500.0,53.7104,53.7363,53.5896,53.6931,19500.0
2011-06-13 09:40:00,62.24,62.32,62.24,62.31,2000.0,53.719,53.7881,53.719,53.7794,2000.0
2011-06-13 09:50:00,62.3,62.33,62.25,62.33,11700.0,53.7708,53.7967,53.7277,53.7967,11700.0
2011-06-13 10:00:00,62.29,62.35,62.24,62.27,2300.0,53.7622,53.814,53.719,53.7449,2300.0
2011-06-13 10:10:00,62.24,62.24,62.19,62.22,2300.0,53.719,53.719,53.6759,53.7018,2300.0
2011-06-13 10:20:00,62.22,62.3,62.22,62.28,2000.0,53.7018,53.7708,53.7018,53.7536,2000.0
2011-06-13 10:30:00,62.25,62.25,62.2,62.21,1900.0,53.7277,53.7277,53.6845,53.6931,1900.0
2011-06-13 10:40:00,62.2,62.2,62.09,62.12,6400.0,53.6845,53.6845,53.5896,53.6155,6400.0
2011-06-13 10:50:00,62.11,62.12,62.04,62.04,500.0,53.6068,53.6155,53.5464,53.5464,500.0
2011-06-13 11:00:00,62.03,62.04,61.91,61.91,19500.0,53.5378,53.5464,53.4342,53.4342,19500.0
2011-06-13 11:10:00,61.94,62.01,61.94,62.01,4400.0,53.4601,53.5205,53.4601,53.5205,4400.0
2011-06-13 11:20:00,62.03,62.09,62.0,62.08,3200.0,53.5378,53.5896,53.5119,53.5809,3200.0
2011-06-13 11:30:00,62.07,62.08,62.01,62.02,6000.0,53.5723,53.5809,53.5205,53.5291,6000.0
2011-06-13 11:40:00,62.01,62.05,61.94,61.94,12700.0,53.5205,53.555,53.4601,53.4601,12700.0
2011-06-13 11:50:00,61.91,61.92,61.87,61.89,4000.0,53.4342,53.4428,53.3997,53.4169,4000.0
2011-06-13 12:00:00,61.87,61.93,61.86,61.89,21700.0,53.3997,53.4515,53.3911,53.4169,21700.0
2011-06-13 12:10:00,61.88,61.91,61.81,61.81,11200.0,53.4083,53.4342,53.3479,53.3479,11200.0
2011-06-13 12:20:00,61.85,61.85,61.78,61.8,13800.0,53.3824,53.3824,53.322,53.3393,13800.0
2011-06-13 12:30:00,61.83,61.89,61.83,61.87,3800.0,53.3652,53.4169,53.3652,53.3997,3800.0
2011-06-13 12:40:00,61.86,61.87,61.82,61.82,1600.0,53.3911,53.3997,53.3565,53.3565,1600.0
2011-06-13 12:50:00,61.83,61.83,61.74,61.76,600.0,53.3652,53.3652,53.2875,53.3047,600.0
2011-06-13 13:00:00,61.71,61.71,61.57,61.57,8600.0,53.2616,53.2616,53.1408,53.1408,8600.0
2011-06-13 13:10:00,61.62,61.77,61.61,61.76,4900.0,53.1839,53.3134,53.1753,53.3047,4900.0
2011-06-13 13:20:00,61.78,61.83,61.77,61.8,4400.0,53.322,53.3652,53.3134,53.3393,4400.0
2011-06-13 13:30:00,61.81,61.85,61.77,61.85,8100.0,53.3479,53.3824,53.3134,53.3824,8100.0
2011-06-13 13:40:00,61.87,61.88,61.87,61.88,1400.0,53.3997,53.4083,53.3997,53.4083,1400.0
2011-06-13 13:50:00,61.84,62.04,61.84,62.04,4700.0,53.3738,53.5464,53.3738,53.5464,4700.0
2011-06-13 14:00:00,62.05,62.13,62.0,62.1,18300.0,53.555,53.6241,53.5119,53.5982,18300.0
2011-06-13 14:10:00,62.09,62.09,62.03,62.03,3400.0,53.5896,53.5896,53.5378,53.5378,3400.0
2011-06-13 14:20:00,62.01,62.08,62.01,62.05,16400.0,53.5205,53.5809,53.5205,53.555,16400.0
2011-06-13 14:30:00,62.02,62.02,61.92,61.93,15600.0,53.5291,53.5291,53.4428,53.4515,15600.0
2011-06-13 14:40:00,61.94,62.08,61.94,62.08,3700.0,53.4601,53.5809,53.4601,53.5809,3700.0
2011-06-13 14:50:00,62.07,62.08,61.96,61.96,3400.0,53.5723,53.5809,53.4774,53.4774,3400.0
2011-06-13 15:00:00,61.92,62.04,61.92,62.0,5700.0,53.4428,53.5464,53.4428,53.5119,5700.0
2011-06-13 15:10:00,61.94,62.0,61.87,61.96,15200.0,53.4601,53.5119,53.3997,53.4774,15200.0
2011-06-13 15:20:00,61.95,62.0,61.92,61.97,7800.0,53.4687,53.5119,53.4428,53.486,7800.0
2011-06-13 15:30:00,61.92,61.94,61.87,61.87,10400.0,53.4428,53.4601,53.3997,53.3997,10400.0
2011-06-13 15:40:00,61.86,61.88,61.82,61.84,5900.0,53.3911,53.4083,53.3565,53.3738,5900.0
2011-06-13 15:50:00,61.84,61.91,61.83,61.86,6500.0,53.3738,53.4342,53.3652,53.3911,6500.0
2011-06-14 09:30:00,62.48,62.55,62.41,62.49,23200.0,53.9262,53.9866,53.8658,53.9348,23200.0
2011-06-14 09:40:00,62.46,62.59,62.46,62.55,3000.0,53.9089,54.0211,53.9089,53.9866,3000.0
2011-06-14 09:50:00,62.55,62.63,62.55,62.6,10600.0,53.9866,54.0556,53.9866,54.0297,10600.0
2011-06-14 10:00:00,62.61,62.69,62.6,62.69,4200.0,54.0384,54.1074,54.0297,54.1074,4200.0
2011-06-14 10:10:00,62.69,62.69,62.62,62.63,4800.0,54.1074,54.1074,54.047,54.0556,4800.0
2011-06-14 10:20:00,62.62,62.7,62.62,62.7,6700.0,54.047,54.1161,54.047,54.1161,6700.0
2011-06-14 10:30:00,62.71,62.77,62.71,62.75,900.0,54.1247,54.1765,54.1247,54.1592,900.0
2011-06-14 10:40:00,62.77,62.78,62.73,62.75,24100.0,54.1765,54.1851,54.1419,54.1592,24100.0
2011-06-14 10:50:00,62.75,62.77,62.72,62.76,11400.0,54.1592,54.1765,54.1333,54.1678,11400.0
2011-06-14 11:00:00,62.7,62.74,62.68,62.74,2000.0,54.1161,54.1506,54.0988,54.1506,2000.0
2011-06-14 11:10:00,62.74,62.77,62.73,62.73,3300.0,54.1506,54.1765,54.1419,54.1419,3300.0
2011-06-14 11:20:00,62.71,62.74,62.69,62.7,24700.0,54.1247,54.1506,54.1074,54.1161,24700.0
2011-06-14 11:30:00,62.72,62.73,62.68,62.68,1600.0,54.1333,54.1419,54.0988,54.0988,1600.0
2011-06-14 11:40:00,62.68,62.71,62.67,62.7,4900.0,54.0988,54.1247,54.0902,54.1161,4900.0
2011-06-14 11:50:00,62.69,62.78,62.69,62.76,1400.0,54.1074,54.1851,54.1074,54.1678,1400.0
2011-06-14 12:00:00,62.75,62.79,62.75,62.79,2300.0,54.1592,54.1937,54.1592,54.1937,2300.0
2011-06-14 12:10:00,62.76,62.77,62.76,62.76,400.0,54.1678,54.1765,54.1678,54.1678,400.0
2011-06-14 12:20:00,62.73,62.79,62.73,62.78,4300.0,54.1419,54.1937,54.1419,54.1851,4300.0
2011-06-14 12:30:00,62.83,62.83,62.78,62.81,1700.0,54.2283,54.2283,54.1851,54.211,1700.0
2011-06-14 12:40:00,62.83,62.83,62.81,62.81,1200.0,54.2283,54.2283,54.211,54.211,1200.0
2011-06-14 12:50:00,62.82,62.88,62.8,62.85,9200.0,54.2196,54.2714,54.2024,54.2455,9200.0
2011-06-14 13:00:00,62.85,62.86,62.8,62.82,2700.0,54.2455,54.2541,54.2024,54.2196,2700.0
2011-06-14 13:10:00,62.83,62.86,62.83,62.83,5700.0,54.2283,54.2541,54.2283,54.2283,5700.0
2011-06-14 13:20:00,62.86,62.9,62.85,62.89,12600.0,54.2541,54.2887,54.2455,54.28,12600.0
2011-06-14 13:30:00,62.89,62.96,62.88,62.92,23900.0,54.28,54.3405,54.2714,54.3059,23900.0
2011-06-14 13:40:00,62.9,62.92,62.85,62.85,18300.0,54.2887,54.3059,54.2455,54.2455,18300.0
2011-06-14 13:50:00,62.88,62.89,62.86,62.89,5400.0,54.2714,54.28,54.2541,54.28,5400.0
2011-06-14 14:00:00,62.89,62.9,62.85,62.85,11700.0,54.28,54.2887,54.2455,54.2455,11700.0
2011-06-14 14:10:00,62.88,62.88,62.85,62.85,5300.0,54.2714,54.2714,54.2455,54.2455,5300.0
2011-06-14 14:20:00,62.89,62.92,62.89,62.91,2800.0,54.28,54.3059,54.28,54.2973,2800.0
2011-06-14 14:30:00,62.9,62.9,62.86,62.87,2400.0,54.2887,54.2887,54.2541,54.2628,2400.0
2011-06-14 14:40:00,62.89,62.95,62.89,62.94,5300.0,54.28,54.3318,54.28,54.3232,5300.0
2011-06-14 14:50:00,62.95,62.95,62.9,62.91,1700.0,54.3318,54.3318,54.2887,54.2973,1700.0
2011-06-14 15:00:00,62.97,62.97,62.9,62.9,2800.0,54.3491,54.3491,54.2887,54.2887,2800.0
2011-06-14 15:10:00,62.94,62.97,62.9,62.93,23600.0,54.3232,54.3491,54.2887,54.3146,23600.0
2011-06-14 15:20:00,62.95,62.95,62.85,62.89,7100.0,54.3318,54.3318,54.2455,54.28,7100.0
2011-06-14 15:30:00,62.88,62.88,62.79,62.79,4600.0,54.2714,54.2714,54.1937,54.1937,4600.0
2011-06-14 15:40:00,62.8,62.83,62.76,62.81,8100.0,54.2024,54.2283,54.1678,54.211,8100.0
2011-06-14 15:50:00,62.8,62.82,62.73,62.78,22700.0,54.2024,54.2196,54.1419,54.1851,22700.0
2011-06-15 09:30:00,62.36,62.36,62.15,62.24,35100.0,53.8226,53.8226,53.6413,53.719,35100.0
2011-06-15 09:40:00,62.22,62.39,62.21,62.38,4200.0,53.7018,53.8485,53.6931,53.8399,4200.0
2011-06-15 09:50:00,62.37,62.48,62.37,62.45,2500.0,53.8312,53.9262,53.8312,53.9003,2500.0
2011-06-15 10:00:00,62.44,62.56,62.41,62.56,7100.0,53.8916,53.9952,53.8658,53.9952,7100.0
2011-06-15 10:10:00,62.56,62.57,62.5,62.5,4100.0,53.9952,54.0038,53.9434,53.9434,4100.0
2011-06-15 10:20:00,62.46,62.48,62.42,62.45,1700.0,53.9089,53.9262,53.8744,53.9003,1700.0
2011-06-15 10:30:00,62.47,62.48,62.36,62.42,1500.0,53.9175,53.9262,53.8226,53.8744,1500.0
2011-06-15 10:40:00,62.41,62.51,62.4,62.51,3400.0,53.8658,53.9521,53.8571,53.9521,3400.0
2011-06-15 10:50:00,62.55,62.55,62.49,62.5,2700.0,53.9866,53.9866,53.9348,53.9434,2700.0
2011-06-15 11:00:00,62.48,62.52,62.45,62.45,4300.0,53.9262,53.9607,53.9003,53.9003,4300.0
2011-06-15 11:10:00,62.41,62.44,62.4,62.42,4200.0,53.8658,53.8916,53.8571,53.8744,4200.0
2011-06-15 11:20:00,62.47,62.49,62.41,62.42,4900.0,53.9175,53.9348,53.8658,53.8744,4900.0
2011-06-15 11:30:00,62.4,62.4,62.19,62.19,7400.0,53.8571,53.8571,53.6759,53.6759,7400.0
2011-06-15 11:40:00,62.19,62.21,62.1,62.1,5300.0,53.6759,53.6931,53.5982,53.5982,5300.0
2011-06-15 11:50:00,62.07,62.08,62.0,62.05,7100.0,53.5723,53.5809,53.5119,53.555,7100.0
2011-06-15 12:00:00,62.06,62.09,62.06,62.07,1600.0,53.5637,53.5896,53.5637,53.5723,1600.0
2011-06-15 12:10:00,62.07,62.09,61.92,61.92,2700.0,53.5723,53.5896,53.4428,53.4428,2700.0
2011-06-15 12:20:00,61.95,61.95,61.7,61.89,3400.0,53.4687,53.4687,53.253,53.4169,3400.0
2011-06-15 12:30:00,61.88,61.97,61.88,61.94,8200.0,53.4083,53.486,53.4083,53.4601,8200.0
2011-06-15 12:40:00,61.95,61.99,61.95,61.96,5700.0,53.4687,53.5033,53.4687,53.4774,5700.0
2011-06-15 12:50:00,61.95,61.96,61.84,61.84,1500.0,53.4687,53.4774,53.3738,53.3738,1500.0
2011-06-15 13:00:00,61.88,61.88,61.8,61.86,8400.0,53.4083,53.4083,53.3393,53.3911,8400.0
2011-06-15 13:10:00,61.81,61.85,61.8,61.81,3700.0,53.3479,53.3824,53.3393,53.3479,3700.0
2011-06-15 13:20:00,61.76,61.87,61.75,61.83,4000.0,53.3047,53.3997,53.2961,53.3652,4000.0
2011-06-15 13:30:00,61.79,61.82,61.72,61.72,4800.0,53.3306,53.3565,53.2702,53.2702,4800.0
2011-06-15 13:40:00,61.75,61.82,61.75,61.77,600.0,53.2961,53.3565,53.2961,53.3134,600.0
2011-06-15 13:50:00,61.79,61.82,61.72,61.82,23200.0,53.3306,53.3565,53.2702,53.3565,23200.0
2011-06-15 14:00:00,61.82,61.95,61.8,61.92,6800.0,53.3565,53.4687,53.3393,53.4428,6800.0
2011-06-15 14:10:00,61.88,61.9,61.79,61.79,4300.0,53.4083,53.4256,53.3306,53.3306,4300.0
2011-06-15 14:20:00,61.78,61.79,61.68,61.7,4900.0,53.322,53.3306,53.2357,53.253,4900.0
2011-06-15 14:30:00,61.71,61.83,61.71,61.82,2600.0,53.2616,53.3652,53.2616,53.3565,2600.0
2011-06-15 14:40:00,61.79,61.87,61.66,61.87,9800.0,53.3306,53.3997,53.2184,53.3997,9800.0
2011-06-15 14:50:00,61.75,61.77,61.7,61.72,3600.0,53.2961,53.3134,53.253,53.2702,3600.0
2011-06-15 15:00:00,61.67,61.76,61.58,61.58,21600.0,53.2271,53.3047,53.1494,53.1494,21600.0
2011-06-15 15:10:00,61.64,61.68,61.59,61.64,24500.0,53.2012,53.2357,53.158,53.2012,24500.0
2011-06-15 15:20:00,61.62,61.8,61.62,61.76,23300.0,53.1839,53.3393,53.1839,53.3047,23300.0
2011-06-15 15:30:00,61.76,61.77,61.69,61.72,7100.0,53.3047,53.3134,53.2443,53.2702,7100.0
2011-06-15 15:40:00,61.7,61.86,61.7,61.79,13000.0,53.253,53.3911,53.253,53.3306,13000.0
2011-06-15 15:50:00,61.77,61.82,61.72,61.73,11800.0,53.3134,53.3565,53.2702,53.2788,11800.0
2011-06-16 09:30:00,61.72,61.87,61.71,61.87,25800.0,53.2702,53.3997,53.2616,53.3997,25800.0
2011-06-16 09:40:00,61.82,61.89,61.77,61.78,16500.0,53.3565,53.4169,53.3134,53.322,16500.0
2011-06-16 09:50:00,61.8,61.83,61.77,61.77,1300.0,53.3393,53.3652,53.3134,53.3134,1300.0
2011-06-16 10:00:00,61.72,61.76,61.46,61.75,17500.0,53.2702,53.3047,53.0458,53.2961,17500.0
2011-06-16 10:10:00,61.81,61.96,61.81,61.88,15000.0,53.3479,53.4774,53.3479,53.4083,15000.0
2011-06-16 10:20:00,61.9,61.91,61.8,61.8,14700.0,53.4256,53.4342,53.3393,53.3393,14700.0
2011-06-16 10:30:00,61.83,61.95,61.78,61.95,8500.0,53.3652,53.4687,53.322,53.4687,8500.0
2011-06-16 10:40:00,61.96,61.98,61.93,61.96,5000.0,53.4774,53.4946,53.4515,53.4774,5000.0
2011-06-16 10:50:00,62.0,62.0,61.9,61.9,1900.0,53.5119,53.5119,53.4256,53.4256,1900.0
2011-06-16 11:00:00,61.88,61.88,61.74,61.82,10700.0,53.4083,53.4083,53.2875,53.3565,10700.0
2011-06-16 11:10:00,61.78,61.96,61.78,61.95,23700.0,53.322,53.4774,53.322,53.4687,23700.0
2011-06-16 11:20:00,61.98,62.03,61.92,61.98,9200.0,53.4946,53.5378,53.4428,53.4946,9200.0
2011-06-16 11:30:00,61.99,62.06,61.95,61.96,10200.0,53.5033,53.5637,53.4687,53.4774,10200.0
2011-06-16 11:40:00,61.94,61.97,61.9,61.9,1500.0,53.4601,53.486,53.4256,53.4256,1500.0
2011-06-16 11:50:00,61.91,61.92,61.88,61.88,4000.0,53.4342,53.4428,53.4083,53.4083,4000.0
2011-06-16 12:00:00,61.91,61.98,61.89,61.92,8200.0,53.4342,53.4946,53.4169,53.4428,8200.0
2011-06-16 12:10:00,61.93,61.95,61.88,61.93,4500.0,53.4515,53.4687,53.4083,53.4515,4500.0
2011-06-16 12:20:00,61.92,61.98,61.92,61.98,7900.0,53.4428,53.4946,53.4428,53.4946,7900.0
2011-06-16 12:30:00,61.99,61.99,61.93,61.95,3200.0,53.5033,53.5033,53.4515,53.4687,3200.0
2011-06-16 12:40:00,61.94,61.94,61.9,61.92,2600.0,53.4601,53.4601,53.4256,53.4428,2600.0
2011-06-16 12:50:00,61.94,61.95,61.92,61.93,4500.0,53.4601,53.4687,53.4428,53.4515,4500.0
2011-06-16 13:00:00,61.86,61.86,61.83,61.84,1000.0,53.3911,53.3911,53.3652,53.3738,1000.0
2011-06-16 13:10:00,61.84,61.92,61.82,61.92,6100.0,53.3738,53.4428,53.3565,53.4428,6100.0
2011-06-16 13:20:00,61.89,61.89,61.8,61.81,8300.0,53.4169,53.4169,53.3393,53.3479,8300.0
2011-06-16 13:30:00,61.8,61.83,61.74,61.74,5800.0,53.3393,53.3652,53.2875,53.2875,5800.0
2011-06-16 13:40:00,61.73,61.73,61.64,61.67,7600.0,53.2788,53.2788,53.2012,53.2271,7600.0
2011-06-16 13:50:00,61.66,61.66,61.53,61.53,4600.0,53.2184,53.2184,53.1062,53.1062,4600.0
2011-06-16 14:00:00,61.52,61.57,61.51,61.54,2500.0,53.0976,53.1408,53.089,53.1149,2500.0
2011-06-16 14:10:00,61.51,61.54,61.39,61.44,7700.0,53.089,53.1149,52.9854,53.0286,7700.0
2011-06-16 14:20:00,61.42,61.48,61.4,61.45,2600.0,53.0113,53.0631,52.994,53.0372,2600.0
2011-06-16 14:30:00,61.44,61.46,61.27,61.27,13800.0,53.0286,53.0458,52.8818,52.8818,13800.0
2011-06-16 14:40:00,61.29,61.32,61.17,61.17,12900.0,52.8991,52.925,52.7955,52.7955,12900.0
2011-06-16 14:50:00,61.17,61.32,61.12,61.31,16700.0,52.7955,52.925,52.7524,52.9163,16700.0
2011-06-16 15:00:00,61.3,61.35,61.3,61.35,3300.0,52.9077,52.9509,52.9077,52.9509,3300.0
2011-06-16 15:10:00,61.45,61.45,61.39,61.39,10700.0,53.0372,53.0372,52.9854,52.9854,10700.0
2011-06-16 15:20:00,61.41,61.5,61.41,61.47,18900.0,53.0027,53.0803,53.0027,53.0544,18900.0
2011-06-16 15:30:00,61.45,61.64,61.45,61.64,25900.0,53.0372,53.2012,53.0372,53.2012,25900.0
2011-06-16 15:40:00,61.6,61.61,61.53,61.61,6800.0,53.1666,53.1753,53.1062,53.1753,6800.0
2011-06-16 15:50:00,61.57,61.66,61.57,61.62,4900.0,53.1408,53.2184,53.1408,53.1839,4900.0
2011-06-17 09:30:00,62.27,62.27,62.07,62.07,25800.0,53.7449,53.7449,53.5723,53.5723,25800.0
2011-06-17 09:40:00,62.02,62.1,62.0,62.04,5400.0,53.5291,53.5982,53.5119,53.5464,5400.0
2011-06-17 09:50:00,62.02,62.07,61.97,62.04,6000.0,53.5291,53.5723,53.486,53.5464,6000.0
2011-06-17 10:00:00,62.06,62.17,62.06,62.07,5400.0,53.5637,53.6586,53.5637,53.5723,5400.0
2011-06-17 10:10:00,62.13,62.17,62.05,62.07,7500.0,53.6241,53.6586,53.555,53.5723,7500.0
2011-06-17 10:20:00,62.06,62.06,61.82,61.88,3700.0,53.5637,53.5637,53.3565,53.4083,3700.0
2011-06-17 10:30:00,61.86,61.9,61.86,61.87,600.0,53.3911,53.4256,53.3911,53.3997,600.0
2011-06-17 10:40:00,61.97,62.02,61.97,62.01,1400.0,53.486,53.5291,53.486,53.5205,1400.0
2011-06-17 10:50:00,62.07,62.09,62.0,62.0,2400.0,53.5723,53.5896,53.5119,53.5119,2400.0
2011-06-17 11:00:00,61.95,61.95,61.85,61.88,2800.0,53.4687,53.4687,53.3824,53.4083,2800.0
2011-06-17 11:10:00,61.88,62.01,61.88,62.01,2000.0,53.4083,53.5205,53.4083,53.5205,2000.0
2011-06-17 11:20:00,62.01,62.03,61.97,62.03,5900.0,53.5205,53.5378,53.486,53.5378,5900.0
2011-06-17 11:30:00,62.02,62.03,61.92,61.95,19200.0,53.5291,53.5378,53.4428,53.4687,19200.0
2011-06-17 11:40:00,61.91,61.97,61.91,61.97,5100.0,53.4342,53.486,53.4342,53.486,5100.0
2011-06-17 11:50:00,61.99,62.02,61.96,62.02,1500.0,53.5033,53.5291,53.4774,53.5291,1500.0
2011-06-17 12:00:00,61.99,62.01,61.97,62.01,2300.0,53.5033,53.5205,53.486,53.5205,2300.0
2011-06-17 12:10:00,61.98,61.98,61.94,61.94,500.0,53.4946,53.4946,53.4601,53.4601,500.0
2011-06-17 12:20:00,61.9,61.9,61.84,61.86,900.0,53.4256,53.4256,53.3738,53.3911,900.0
2011-06-17 12:30:00,61.88,61.89,61.82,61.87,2300.0,53.4083,53.4169,53.3565,53.3997,2300.0
2011-06-17 12:40:00,61.86,61.86,61.79,61.82,1800.0,53.3911,53.3911,53.3306,53.3565,1800.0
2011-06-17 12:50:00,61.82,61.82,61.78,61.78,500.0,53.3565,53.3565,53.322,53.322,500.0
2011-06-17 13:00:00,61.77,61.78,61.7,61.74,9900.0,53.3134,53.322,53.253,53.2875,9900.0
2011-06-17 13:10:00,61.73,61.73,61.64,61.65,5600.0,53.2788,53.2788,53.2012,53.2098,5600.0
2011-06-17 13:20:00,61.64,61.72,61.64,61.71,4000.0,53.2012,53.2702,53.2012,53.2616,4000.0
2011-06-17 13:30:00,61.72,61.81,61.72,61.81,8400.0,53.2702,53.3479,53.2702,53.3479,8400.0
2011-06-17 13:40:00,61.8,61.8,61.7,61.73,3900.0,53.3393,53.3393,53.253,53.2788,3900.0
2011-06-17 13:50:00,61.74,61.74,61.67,61.72,3500.0,53.2875,53.2875,53.2271,53.2702,3500.0
2011-06-17 14:00:00,61.72,61.74,61.71,61.74,1100.0,53.2702,53.2875,53.2616,53.2875,1100.0
2011-06-17 14:10:00,61.72,61.82,61.69,61.82,10700.0,53.2702,53.3565,53.2443,53.3565,10700.0
2011-06-17 14:20:00,61.83,61.89,61.8,61.89,2400.0,53.3652,53.4169,53.3393,53.4169,2400.0
2011-06-17 14:30:00,61.92,61.92,61.83,61.86,8400.0,53.4428,53.4428,53.3652,53.3911,8400.0
2011-06-17 14:40:00,61.85,61.85,61.78,61.8,4200.0,53.3824,53.3824,53.322,53.3393,4200.0
2011-06-17 14:50:00,61.8,61.84,61.78,61.83,9100.0,53.3393,53.3738,53.322,53.3652,9100.0
2011-06-17 15:00:00,61.8,61.82,61.76,61.76,7500.0,53.3393,53.3565,53.3047,53.3047,7500.0
2011-06-17 15:10:00,61.75,61.75,61.56,61.6,21900.0,53.2961,53.2961,53.1321,53.1666,21900.0
2011-06-17 15:20:00,61.62,61.67,61.57,61.67,19000.0,53.1839,53.2271,53.1408,53.2271,19000.0
2011-06-17 15:30:00,61.67,61.73,61.63,61.7,19800.0,53.2271,53.2788,53.1925,53.253,19800.0
2011-06-17 15:40:00,61.7,61.83,61.7,61.79,11000.0,53.253,53.3652,53.253,53.3306,11000.0
2011-06-17 15:50:00,61.8,61.8,61.7,61.71,10600.0,53.3393,53.3393,53.253,53.2616,10600.0
2011-06-20 09:30:00,61.51,61.64,61.51,61.61,24100.0,53.089,53.2012,53.089,53.1753,24100.0
2011-06-20 09:40:00,61.69,61.79,61.69,61.77,3500.0,53.2443,53.3306,53.2443,53.3134,3500.0
2011-06-20 09:50:00,61.85,61.88,61.84,61.86,1500.0,53.3824,53.4083,53.3738,53.3911,1500.0
2011-06-20 10:00:00,61.88,61.88,61.77,61.77,15400.0,53.4083,53.4083,53.3134,53.3134,15400.0
2011-06-20 10:10:00,61.74,61.79,61.67,61.71,3000.0,53.2875,53.3306,53.2271,53.2616,3000.0
2011-06-20 10:20:00,61.76,61.76,61.67,61.75,3300.0,53.3047,53.3047,53.2271,53.2961,3300.0
2011-06-20 10:30:00,61.85,61.87,61.85,61.87,1000.0,53.3824,53.3997,53.3824,53.3997,1000.0
2011-06-20 10:40:00,61.86,61.98,61.86,61.98,3800.0,53.3911,53.4946,53.3911,53.4946,3800.0
2011-06-20 10:50:00,61.96,61.96,61.87,61.87,7100.0,53.4774,53.4774,53.3997,53.3997,7100.0
2011-06-20 11:00:00,61.85,61.88,61.81,61.82,4100.0,53.3824,53.4083,53.3479,53.3565,4100.0
2011-06-20 11:10:00,61.82,61.87,61.82,61.84,1900.0,53.3565,53.3997,53.3565,53.3738,1900.0
2011-06-20 11:20:00,61.85,61.98,61.85,61.95,5900.0,53.3824,53.4946,53.3824,53.4687,5900.0
2011-06-20 11:30:00,61.96,61.99,61.94,61.96,26200.0,53.4774,53.5033,53.4601,53.4774,26200.0
2011-06-20 11:40:00,61.96,62.08,61.96,62.08,4400.0,53.4774,53.5809,53.4774,53.5809,4400.0
2011-06-20 11:50:00,62.09,62.13,62.05,62.13,6100.0,53.5896,53.6241,53.555,53.6241,6100.0
2011-06-20 12:00:00,62.14,62.16,62.1,62.1,5000.0,53.6327,53.65,53.5982,53.5982,5000.0
2011-06-20 12:10:00,62.1,62.12,62.08,62.11,6500.0,53.5982,53.6155,53.5809,53.6068,6500.0
2011-06-20 12:20:00,62.1,62.16,62.06,62.16,1900.0,53.5982,53.65,53.5637,53.65,1900.0
2011-06-20 12:30:00,62.15,62.15,62.13,62.13,1200.0,53.6413,53.6413,53.6241,53.6241,1200.0
2011-06-20 12:40:00,62.13,62.18,62.13,62.18,5800.0,53.6241,53.6672,53.6241,53.6672,5800.0
2011-06-20 12:50:00,62.17,62.17,62.07,62.07,2700.0,53.6586,53.6586,53.5723,53.5723,2700.0
2011-06-20 13:00:00,62.11,62.11,62.03,62.04,6500.0,53.6068,53.6068,53.5378,53.5464,6500.0
2011-06-20 13:10:00,62.11,62.11,62.06,62.1,3400.0,53.6068,53.6068,53.5637,53.5982,3400.0
2011-06-20 13:20:00,62.09,62.11,62.06,62.11,5900.0,53.5896,53.6068,53.5637,53.6068,5900.0
2011-06-20 13:30:00,62.09,62.13,62.07,62.11,2400.0,53.5896,53.6241,53.5723,53.6068,2400.0
2011-06-20 13:40:00,62.11,62.12,62.03,62.03,14800.0,53.6068,53.6155,53.5378,53.5378,14800.0
2011-06-20 13:50:00,62.04,62.04,62.01,62.01,3200.0,53.5464,53.5464,53.5205,53.5205,3200.0
2011-06-20 14:00:00,62.02,62.07,62.01,62.07,4400.0,53.5291,53.5723,53.5205,53.5723,4400.0
2011-06-20 14:10:00,62.06,62.08,62.04,62.08,2200.0,53.5637,53.5809,53.5464,53.5809,2200.0
2011-06-20 14:20:00,62.07,62.07,62.01,62.05,4800.0,53.5723,53.5723,53.5205,53.555,4800.0
2011-06-20 14:30:00,62.07,62.14,62.07,62.13,13700.0,53.5723,53.6327,53.5723,53.6241,13700.0
2011-06-20 14:40:00,62.11,62.21,62.11,62.15,5700.0,53.6068,53.6931,53.6068,53.6413,5700.0
2011-06-20 14:50:00,62.13,62.17,62.13,62.16,10400.0,53.6241,53.6586,53.6241,53.65,10400.0
2011-06-20 15:00:00,62.14,62.16,62.06,62.06,15100.0,53.6327,53.65,53.5637,53.5637,15100.0
2011-06-20 15:10:00,62.07,62.07,61.99,61.99,7600.0,53.5723,53.5723,53.5033,53.5033,7600.0
2011-06-20 15:20:00,61.97,62.02,61.97,62.0,8900.0,53.486,53.5291,53.486,53.5119,8900.0
2011-06-20 15:30:00,61.99,62.11,61.98,62.11,12400.0,53.5033,53.6068,53.4946,53.6068,12400.0
2011-06-20 15:40:00,62.1,62.16,62.08,62.1,11400.0,53.5982,53.65,53.5809,53.5982,11400.0
2011-06-20 15:50:00,62.08,62.1,62.03,62.1,6900.0,53.5809,53.5982,53.5378,53.5982,6900.0
2011-06-21 09:30:00,62.42,62.43,62.29,62.36,20400.0,53.8744,53.883,53.7622,53.8226,20400.0
2011-06-21 09:40:00,62.4,62.46,62.39,62.44,4800.0,53.8571,53.9089,53.8485,53.8916,4800.0
2011-06-21 09:50:00,62.43,62.66,62.43,62.66,4800.0,53.883,54.0815,53.883,54.0815,4800.0
2011-06-21 10:00:00,62.63,62.77,62.62,62.77,4900.0,54.0556,54.1765,54.047,54.1765,4900.0
2011-06-21 10:10:00,62.75,62.82,62.75,62.81,2900.0,54.1592,54.2196,54.1592,54.211,2900.0
2011-06-21 10:20:00,62.81,62.84,62.8,62.84,1200.0,54.211,54.2369,54.2024,54.2369,1200.0
2011-06-21 10:30:00,62.83,62.86,62.8,62.81,5700.0,54.2283,54.2541,54.2024,54.211,5700.0
2011-06-21 10:40:00,62.83,62.95,62.83,62.95,3700.0,54.2283,54.3318,54.2283,54.3318,3700.0
2011-06-21 10:50:00,62.94,62.96,62.91,62.94,4300.0,54.3232,54.3405,54.2973,54.3232,4300.0
2011-06-21 11:00:00,62.94,62.96,62.92,62.94,2100.0,54.3232,54.3405,54.3059,54.3232,2100.0
2011-06-21 11:10:00,62.96,63.02,62.94,62.98,4000.0,54.3405,54.3922,54.3232,54.3577,4000.0
2011-06-21 11:20:00,62.98,63.05,62.98,63.03,3000.0,54.3577,54.4181,54.3577,54.4009,3000.0
2011-06-21 11:30:00,63.04,63.13,63.04,63.13,3300.0,54.4095,54.4872,54.4095,54.4872,3300.0
2011-06-21 11:40:00,63.12,63.12,63.09,63.12,2800.0,54.4786,54.4786,54.4527,54.4786,2800.0
2011-06-21 11:50:00,63.09,63.09,63.07,63.08,1800.0,54.4527,54.4527,54.4354,54.444,1800.0
2011-06-21 12:00:00,63.08,63.08,63.03,63.04,2400.0,54.444,54.444,54.4009,54.4095,2400.0
2011-06-21 12:10:00,63.05,63.06,63.03,63.06,2700.0,54.4181,54.4268,54.4009,54.4268,2700.0
2011-06-21 12:20:00,63.09,63.1,63.04,63.04,1800.0,54.4527,54.4613,54.4095,54.4095,1800.0
2011-06-21 12:30:00,63.04,63.04,63.0,63.03,2100.0,54.4095,54.4095,54.375,54.4009,2100.0
2011-06-21 12:40:00,63.02,63.07,63.01,63.07,600.0,54.3922,54.4354,54.3836,54.4354,600.0
2011-06-21 12:50:00,63.06,63.07,63.04,63.07,15500.0,54.4268,54.4354,54.4095,54.4354,15500.0
2011-06-21 13:00:00,63.07,63.07,63.02,63.04,4800.0,54.4354,54.4354,54.3922,54.4095,4800.0
2011-06-21 13:10:00,63.01,63.03,62.98,62.98,5200.0,54.3836,54.4009,54.3577,54.3577,5200.0
2011-06-21 13:20:00,63.01,63.01,62.98,62.99,18500.0,54.3836,54.3836,54.3577,54.3663,18500.0
2011-06-21 13:30:00,62.98,63.01,62.97,62.98,18300.0,54.3577,54.3836,54.3491,54.3577,18300.0
2011-06-21 13:40:00,62.97,62.97,62.97,62.97,200.0,54.3491,54.3491,54.3491,54.3491,200.0
2011-06-21 13:50:00,63.02,63.02,62.97,62.99,2600.0,54.3922,54.3922,54.3491,54.3663,2600.0
2011-06-21 14:00:00,63.02,63.05,63.01,63.04,2600.0,54.3922,54.4181,54.3836,54.4095,2600.0
2011-06-21 14:10:00,63.07,63.1,63.05,63.05,2300.0,54.4354,54.4613,54.4181,54.4181,2300.0
2011-06-21 14:20:00,63.1,63.12,63.09,63.12,3300.0,54.4613,54.4786,54.4527,54.4786,3300.0
2011-06-21 14:30:00,63.13,63.25,63.12,63.24,22400.0,54.4872,54.5908,54.4786,54.5821,22400.0
2011-06-21 14:40:00,63.25,63.26,63.2,63.24,10400.0,54.5908,54.5994,54.5476,54.5821,10400.0
2011-06-21 14:50:00,63.23,63.24,63.19,63.22,15300.0,54.5735,54.5821,54.539,54.5649,15300.0
2011-06-21 15:00:00,63.23,63.24,63.16,63.2,18800.0,54.5735,54.5821,54.5131,54.5476,18800.0
2011-06-21 15:10:00,63.21,63.21,63.17,63.2,5900.0,54.5562,54.5562,54.5217,54.5476,5900.0
2011-06-21 15:20:00,63.17,63.19,63.12,63.12,9500.0,54.5217,54.539,54.4786,54.4786,9500.0
2011-06-21 15:30:00,63.11,63.14,63.06,63.13,7300.0,54.4699,54.4958,54.4268,54.4872,7300.0
2011-06-21 15:40:00,63.1,63.18,63.06,63.18,15300.0,54.4613,54.5303,54.4268,54.5303,15300.0
2011-06-21 15:50:00,63.19,63.22,63.13,63.17,6800.0,54.539,54.5649,54.4872,54.5217,6800.0
2011-06-22 09:30:00,63.02,63.06,62.91,63.06,28500.0,54.3922,54.4268,54.2973,54.4268,28500.0
2011-06-22 09:40:00,63.07,63.25,63.05,63.22,8500.0,54.4354,54.5908,54.4181,54.5649,8500.0
2011-06-22 09:50:00,63.16,63.21,63.13,63.19,12700.0,54.5131,54.5562,54.4872,54.539,12700.0
2011-06-22 10:00:00,63.21,63.21,63.15,63.18,3500.0,54.5562,54.5562,54.5044,54.5303,3500.0
2011-06-22 10:10:00,63.17,63.17,63.01,63.08,9500.0,54.5217,54.5217,54.3836,54.444,9500.0
2011-06-22 10:20:00,63.06,63.15,63.05,63.14,3700.0,54.4268,54.5044,54.4181,54.4958,3700.0
2011-06-22 10:30:00,63.18,63.18,63.16,63.16,1100.0,54.5303,54.5303,54.5131,54.5131,1100.0
2011-06-22 10:40:00,63.16,63.2,63.16,63.18,1000.0,54.5131,54.5476,54.5131,54.5303,1000.0
2011-06-22 10:50:00,63.18,63.34,63.18,63.33,2400.0,54.5303,54.6684,54.5303,54.6598,2400.0
2011-06-22 11:00:00,63.29,63.32,63.25,63.26,9800.0,54.6253,54.6512,54.5908,54.5994,9800.0
2011-06-22 11:10:00,63.27,63.29,63.23,63.27,3300.0,54.608,54.6253,54.5735,54.608,3300.0
2011-06-22 11:20:00,63.29,63.31,63.26,63.27,4000.0,54.6253,54.6425,54.5994,54.608,4000.0
2011-06-22 11:30:00,63.29,63.31,63.26,63.31,19700.0,54.6253,54.6425,54.5994,54.6425,19700.0
2011-06-22 11:40:00,63.24,63.26,63.24,63.26,800.0,54.5821,54.5994,54.5821,54.5994,800.0
2011-06-22 11:50:00,63.25,63.25,63.21,63.21,1200.0,54.5908,54.5908,54.5562,54.5562,1200.0
2011-06-22 12:00:00,63.18,63.2,63.14,63.19,6000.0,54.5303,54.5476,54.4958,54.539,6000.0
2011-06-22 12:10:00,63.22,63.24,63.19,63.19,7100.0,54.5649,54.5821,54.539,54.539,7100.0
2011-06-22 12:20:00,63.16,63.2,63.16,63.19,3000.0,54.5131,54.5476,54.5131,54.539,3000.0
2011-06-22 12:30:00,63.21,63.22,63.08,63.13,12200.0,54.5562,54.5649,54.444,54.4872,12200.0
2011-06-22 12:40:00,63.13,63.27,63.13,63.24,7500.0,54.4872,54.608,54.4872,54.5821,7500.0
2011-06-22 12:50:00,63.25,63.29,63.25,63.27,3800.0,54.5908,54.6253,54.5908,54.608,3800.0
2011-06-22 13:00:00,63.26,63.26,63.23,63.25,3900.0,54.5994,54.5994,54.5735,54.5908,3900.0
2011-06-22 13:10:00,63.25,63.25,63.21,63.25,10800.0,54.5908,54.5908,54.5562,54.5908,10800.0
2011-06-22 13:20:00,63.24,63.26,63.24,63.26,800.0,54.5821,54.5994,54.5821,54.5994,800.0
2011-06-22 13:30:00,63.27,63.29,63.25,63.27,15000.0,54.608,54.6253,54.5908,54.608,15000.0
2011-06-22 13:40:00,63.25,63.28,63.25,63.25,2700.0,54.5908,54.6166,54.5908,54.5908,2700.0
2011-06-22 13:50:00,63.28,63.31,63.28,63.3,4000.0,54.6166,54.6425,54.6166,54.6339,4000.0
2011-06-22 14:00:00,63.3,63.3,63.2,63.28,11300.0,54.6339,54.6339,54.5476,54.6166,11300.0
2011-06-22 14:10:00,63.25,63.28,63.21,63.21,9600.0,54.5908,54.6166,54.5562,54.5562,9600.0
2011-06-22 14:20:00,63.27,63.33,63.23,63.23,3500.0,54.608,54.6598,54.5735,54.5735,3500.0
2011-06-22 14:30:00,63.24,63.24,63.17,63.19,2600.0,54.5821,54.5821,54.5217,54.539,2600.0
2011-06-22 14:40:00,63.18,63.19,63.13,63.18,6200.0,54.5303,54.539,54.4872,54.5303,6200.0
2011-06-22 14:50:00,63.21,63.21,63.03,63.04,25000.0,54.5562,54.5562,54.4009,54.4095,25000.0
2011-06-22 15:00:00,63.06,63.13,63.04,63.11,8600.0,54.4268,54.4872,54.4095,54.4699,8600.0
2011-06-22 15:10:00,63.12,63.13,63.05,63.07,3500.0,54.4786,54.4872,54.4181,54.4354,3500.0
2011-06-22 15:20:00,63.08,63.1,63.02,63.06,12200.0,54.444,54.4613,54.3922,54.4268,12200.0
2011-06-22 15:30:00,63.05,63.05,62.94,62.95,15400.0,54.4181,54.4181,54.3232,54.3318,15400.0
2011-06-22 15:40:00,62.93,62.95,62.82,62.89,17800.0,54.3146,54.3318,54.2196,54.28,17800.0
2011-06-22 15:50:00,62.84,62.89,62.76,62.77,12700.0,54.2369,54.28,54.1678,54.1765,12700.0
2011-06-23 09:30:00,62.04,62.04,61.8,61.97,21200.0,53.5464,53.5464,53.3393,53.486,21200.0
2011-06-23 09:40:00,61.97,61.97,61.78,61.89,12800.0,53.486,53.486,53.322,53.4169,12800.0
2011-06-23 09:50:00,61.78,61.83,61.68,61.8,16700.0,53.322,53.3652,53.2357,53.3393,16700.0
2011-06-23 10:00:00,61.82,62.0,61.81,61.99,7600.0,53.3565,53.5119,53.3479,53.5033,7600.0
2011-06-23 10:10:00,61.99,62.08,61.96,61.96,19400.0,53.5033,53.5809,53.4774,53.4774,19400.0
2011-06-23 10:20:00,62.01,62.02,61.8,61.93,20800.0,53.5205,53.5291,53.3393,53.4515,20800.0
2011-06-23 10:30:00,61.91,61.95,61.77,61.85,4500.0,53.4342,53.4687,53.3134,53.3824,4500.0
2011-06-23 10:40:00,61.86,61.86,61.65,61.66,10600.0,53.3911,53.3911,53.2098,53.2184,10600.0
2011-06-23 10:50:00,61.64,61.83,61.64,61.83,3200.0,53.2012,53.3652,53.2012,53.3652,3200.0
2011-06-23 11:00:00,61.85,61.88,61.82,61.83,3300.0,53.3824,53.4083,53.3565,53.3652,3300.0
2011-06-23 11:10:00,61.9,61.9,61.77,61.81,13200.0,53.4256,53.4256,53.3134,53.3479,13200.0
2011-06-23 11:20:00,61.84,61.94,61.82,61.94,4000.0,53.3738,53.4601,53.3565,53.4601,4000.0
2011-06-23 11:30:00,61.97,62.04,61.97,62.0,7000.0,53.486,53.5464,53.486,53.5119,7000.0
2011-06-23 11:40:00,61.98,61.99,61.94,61.96,5600.0,53.4946,53.5033,53.4601,53.4774,5600.0
2011-06-23 11:50:00,61.97,62.05,61.94,62.03,1500.0,53.486,53.555,53.4601,53.5378,1500.0
2011-06-23 12:00:00,62.06,62.13,62.06,62.12,3700.0,53.5637,53.6241,53.5637,53.6155,3700.0
2011-06-23 12:10:00,62.1,62.13,62.02,62.02,6200.0,53.5982,53.6241,53.5291,53.5291,6200.0
2011-06-23 12:20:00,62.03,62.06,61.95,61.97,3400.0,53.5378,53.5637,53.4687,53.486,3400.0
2011-06-23 12:30:00,61.98,62.0,61.96,62.0,3900.0,53.4946,53.5119,53.4774,53.5119,3900.0
2011-06-23 12:40:00,62.04,62.13,62.04,62.13,14200.0,53.5464,53.6241,53.5464,53.6241,14200.0
2011-06-23 12:50:00,62.17,62.22,62.17,62.22,8800.0,53.6586,53.7018,53.6586,53.7018,8800.0
2011-06-23 13:00:00,62.23,62.38,62.23,62.34,11800.0,53.7104,53.8399,53.7104,53.8053,11800.0
2011-06-23 13:10:00,62.34,62.37,62.27,62.27,6300.0,53.8053,53.8312,53.7449,53.7449,6300.0
2011-06-23 13:20:00,62.28,62.31,62.24,62.31,3500.0,53.7536,53.7794,53.719,53.7794,3500.0
2011-06-23 13:30:00,62.35,62.46,62.34,62.43,9700.0,53.814,53.9089,53.8053,53.883,9700.0
2011-06-23 13:40:00,62.39,62.39,62.3,62.3,3600.0,53.8485,53.8485,53.7708,53.7708,3600.0
2011-06-23 13:50:00,62.3,62.31,62.24,62.31,2200.0,53.7708,53.7794,53.719,53.7794,2200.0
2011-06-23 14:00:00,62.32,62.32,62.18,62.22,17200.0,53.7881,53.7881,53.6672,53.7018,17200.0
2011-06-23 14:10:00,62.25,62.25,62.09,62.15,7100.0,53.7277,53.7277,53.5896,53.6413,7100.0
2011-06-23 14:20:00,62.08,62.17,62.08,62.16,4100.0,53.5809,53.6586,53.5809,53.65,4100.0
2011-06-23 14:30:00,62.15,62.19,62.08,62.08,9000.0,53.6413,53.6759,53.5809,53.5809,9000.0
2011-06-23 14:40:00,62.05,62.09,62.0,62.01,6000.0,53.555,53.5896,53.5119,53.5205,6000.0
2011-06-23 14:50:00,62.0,62.57,62.0,62.56,36900.0,53.5119,54.0038,53.5119,53.9952,36900.0
2011-06-23 15:00:00,62.56,62.59,62.3,62.53,28800.0,53.9952,54.0211,53.7708,53.9693,28800.0
2011-06-23 15:10:00,62.49,62.74,62.48,62.67,7600.0,53.9348,54.1506,53.9262,54.0902,7600.0
2011-06-23 15:20:00,62.65,62.7,62.57,62.58,42300.0,54.0729,54.1161,54.0038,54.0125,42300.0
2011-06-23 15:30:00,62.52,62.56,62.37,62.46,39600.0,53.9607,53.9952,53.8312,53.9089,39600.0
2011-06-23 15:40:00,62.43,62.71,62.43,62.69,12800.0,53.883,54.1247,53.883,54.1074,12800.0
2011-06-23 15:50:00,62.73,62.86,62.71,62.85,6600.0,54.1419,54.2541,54.1247,54.2455,6600.0
2011-06-24 09:30:00,62.69,62.69,62.46,62.55,41800.0,54.2779,54.2779,54.0788,54.1567,41800.0
2011-06-24 09:40:00,62.59,62.6,62.39,62.41,5800.0,54.1913,54.2,54.0182,54.0355,5800.0
2011-06-24 09:50:00,62.38,62.45,62.34,62.45,2600.0,54.0095,54.0701,53.9749,54.0701,2600.0
2011-06-24 10:00:00,62.46,62.46,62.3,62.31,7300.0,54.0788,54.0788,53.9403,53.9489,7300.0
2011-06-24 10:10:00,62.27,62.27,62.07,62.1,5400.0,53.9143,53.9143,53.7411,53.7671,5400.0
2011-06-24 10:20:00,62.14,62.14,62.05,62.09,1700.0,53.8017,53.8017,53.7238,53.7584,1700.0
2011-06-24 10:30:00,62.08,62.21,62.06,62.21,2900.0,53.7498,53.8623,53.7325,53.8623,2900.0
2011-06-24 10:40:00,62.2,62.2,62.04,62.08,5100.0,53.8537,53.8537,53.7151,53.7498,5100.0
2011-06-24 10:50:00,62.0,62.1,62.0,62.1,6200.0,53.6805,53.7671,53.6805,53.7671,6200.0
2011-06-24 11:00:00,62.1,62.14,62.06,62.09,2000.0,53.7671,53.8017,53.7325,53.7584,2000.0
2011-06-24 11:10:00,62.07,62.17,62.06,62.17,32600.0,53.7411,53.8277,53.7325,53.8277,32600.0
2011-06-24 11:20:00,62.15,62.19,62.11,62.18,8100.0,53.8104,53.845,53.7758,53.8364,8100.0
2011-06-24 11:30:00,62.19,62.2,62.15,62.19,8800.0,53.845,53.8537,53.8104,53.845,8800.0
2011-06-24 11:40:00,62.19,62.26,62.19,62.23,2300.0,53.845,53.9056,53.845,53.8797,2300.0
2011-06-24 11:50:00,62.21,62.22,62.13,62.16,1700.0,53.8623,53.871,53.7931,53.819,1700.0
2011-06-24 12:00:00,62.17,62.23,62.13,62.13,4000.0,53.8277,53.8797,53.7931,53.7931,4000.0
2011-06-24 12:10:00,62.11,62.14,62.09,62.13,2100.0,53.7758,53.8017,53.7584,53.7931,2100.0
2011-06-24 12:20:00,62.1,62.12,62.07,62.12,1100.0,53.7671,53.7844,53.7411,53.7844,1100.0
2011-06-24 12:30:00,62.11,62.17,62.11,62.14,1900.0,53.7758,53.8277,53.7758,53.8017,1900.0
2011-06-24 12:40:00,62.15,62.15,62.0,62.0,2400.0,53.8104,53.8104,53.6805,53.6805,2400.0
2011-06-24 12:50:00,62.01,62.01,61.93,61.98,2700.0,53.6892,53.6892,53.6199,53.6632,2700.0
2011-06-24 13:00:00,62.0,62.0,61.88,61.95,20400.0,53.6805,53.6805,53.5766,53.6372,20400.0
2011-06-24 13:10:00,61.94,61.98,61.94,61.97,1100.0,53.6286,53.6632,53.6286,53.6545,1100.0
2011-06-24 13:20:00,61.97,62.04,61.96,62.04,6900.0,53.6545,53.7151,53.6459,53.7151,6900.0
2011-06-24 13:30:00,62.02,62.1,61.98,62.1,800.0,53.6978,53.7671,53.6632,53.7671,800.0
2011-06-24 13:40:00,62.07,62.12,62.06,62.1,7600.0,53.7411,53.7844,53.7325,53.7671,7600.0
2011-06-24 13:50:00,62.11,62.14,62.03,62.05,2400.0,53.7758,53.8017,53.7065,53.7238,2400.0
2011-06-24 14:00:00,62.06,62.06,61.95,61.98,2400.0,53.7325,53.7325,53.6372,53.6632,2400.0
2011-06-24 14:10:00,61.94,61.97,61.93,61.94,2500.0,53.6286,53.6545,53.6199,53.6286,2500.0
2011-06-24 14:20:00,61.99,62.04,61.96,62.04,7200.0,53.6719,53.7151,53.6459,53.7151,7200.0
2011-06-24 14:30:00,62.03,62.04,61.91,61.93,10700.0,53.7065,53.7151,53.6026,53.6199,10700.0
2011-06-24 14:40:00,61.95,62.06,61.94,62.02,12400.0,53.6372,53.7325,53.6286,53.6978,12400.0
2011-06-24 14:50:00,62.02,62.02,61.92,61.92,4000.0,53.6978,53.6978,53.6112,53.6112,4000.0
2011-06-24 15:00:00,61.95,61.95,61.88,61.88,16600.0,53.6372,53.6372,53.5766,53.5766,16600.0
2011-06-24 15:10:00,61.86,61.91,61.86,61.88,3000.0,53.5593,53.6026,53.5593,53.5766,3000.0
2011-06-24 15:20:00,61.89,61.89,61.81,61.84,12100.0,53.5853,53.5853,53.516,53.542,12100.0
2011-06-24 15:30:00,61.85,61.97,61.85,61.89,7600.0,53.5506,53.6545,53.5506,53.5853,7600.0
2011-06-24 15:40:00,61.91,61.96,61.82,61.82,3600.0,53.6026,53.6459,53.5247,53.5247,3600.0
2011-06-24 15:50:00,61.83,61.92,61.77,61.88,15900.0,53.5333,53.6112,53.4814,53.5766,15900.0
2011-06-27 09:30:00,61.94,61.94,61.71,61.74,20200.0,53.6286,53.6286,53.4294,53.4554,20200.0
2011-06-27 09:40:00,61.7,61.97,61.7,61.96,2100.0,53.4208,53.6545,53.4208,53.6459,2100.0
2011-06-27 09:50:00,62.0,62.05,61.97,62.0,8000.0,53.6805,53.7238,53.6545,53.6805,8000.0
2011-06-27 10:00:00,61.99,62.06,61.97,61.97,10400.0,53.6719,53.7325,53.6545,53.6545,10400.0
2011-06-27 10:10:00,62.1,62.11,62.1,62.11,1500.0,53.7671,53.7758,53.7671,53.7758,1500.0
2011-06-27 10:20:00,62.15,62.26,62.14,62.25,2800.0,53.8104,53.9056,53.8017,53.897,2800.0
2011-06-27 10:30:00,62.31,62.35,62.23,62.23,10900.0,53.9489,53.9835,53.8797,53.8797,10900.0
2011-06-27 10:40:00,62.2,62.31,62.2,62.3,12900.0,53.8537,53.9489,53.8537,53.9403,12900.0
2011-06-27 10:50:00,62.28,62.3,62.24,62.25,2300.0,53.9229,53.9403,53.8883,53.897,2300.0
2011-06-27 11:00:00,62.27,62.31,62.21,62.21,16900.0,53.9143,53.9489,53.8623,53.8623,16900.0
2011-06-27 11:10:00,62.18,62.23,62.16,62.17,9500.0,53.8364,53.8797,53.819,53.8277,9500.0
2011-06-27 11:20:00,62.16,62.23,62.16,62.21,11600.0,53.819,53.8797,53.819,53.8623,11600.0
2011-06-27 11:30:00,62.18,62.28,62.17,62.28,10900.0,53.8364,53.9229,53.8277,53.9229,10900.0
2011-06-27 11:40:00,62.25,62.32,62.25,62.32,4700.0,53.897,53.9576,53.897,53.9576,4700.0
2011-06-27 11:50:00,62.37,62.37,62.35,62.37,37700.0,54.0009,54.0009,53.9835,54.0009,37700.0
2011-06-27 12:00:00,62.4,62.42,62.37,62.37,10600.0,54.0268,54.0442,54.0009,54.0009,10600.0
2011-06-27 12:10:00,62.4,62.41,62.35,62.35,5900.0,54.0268,54.0355,53.9835,53.9835,5900.0
2011-06-27 12:20:00,62.36,62.39,62.35,62.39,1900.0,53.9922,54.0182,53.9835,54.0182,1900.0
2011-06-27 12:30:00,62.37,62.39,62.36,62.36,7400.0,54.0009,54.0182,53.9922,53.9922,7400.0
2011-06-27 12:40:00,62.37,62.41,62.37,62.39,2800.0,54.0009,54.0355,54.0009,54.0182,2800.0
2011-06-27 12:50:00,62.39,62.4,62.34,62.37,13400.0,54.0182,54.0268,53.9749,54.0009,13400.0
2011-06-27 13:00:00,62.38,62.41,62.38,62.41,3200.0,54.0095,54.0355,54.0095,54.0355,3200.0
2011-06-27 13:10:00,62.4,62.43,62.4,62.42,900.0,54.0268,54.0528,54.0268,54.0442,900.0
2011-06-27 13:20:00,62.41,62.43,62.31,62.31,3600.0,54.0355,54.0528,53.9489,53.9489,3600.0
2011-06-27 13:30:00,62.29,62.32,62.28,62.32,10100.0,53.9316,53.9576,53.9229,53.9576,10100.0
2011-06-27 13:40:00,62.32,62.36,62.31,62.33,1600.0,53.9576,53.9922,53.9489,53.9662,1600.0
2011-06-27 13:50:00,62.34,62.4,62.34,62.37,3900.0,53.9749,54.0268,53.9749,54.0009,3900.0
2011-06-27 14:00:00,62.39,62.56,62.39,62.54,6500.0,54.0182,54.1654,54.0182,54.1481,6500.0
2011-06-27 14:10:00,62.58,62.63,62.56,62.62,7800.0,54.1827,54.226,54.1654,54.2173,7800.0
2011-06-27 14:20:00,62.58,62.65,62.58,62.64,14000.0,54.1827,54.2433,54.1827,54.2346,14000.0
2011-06-27 14:30:00,62.65,62.69,62.64,62.69,2700.0,54.2433,54.2779,54.2346,54.2779,2700.0
2011-06-27 14:40:00,62.69,62.71,62.66,62.68,14300.0,54.2779,54.2952,54.252,54.2693,14300.0
2011-06-27 14:50:00,62.68,62.68,62.62,62.64,2800.0,54.2693,54.2693,54.2173,54.2346,2800.0
2011-06-27 15:00:00,62.64,62.65,62.6,62.6,20800.0,54.2346,54.2433,54.2,54.2,20800.0
2011-06-27 15:10:00,62.58,62.64,62.57,62.63,11300.0,54.1827,54.2346,54.174,54.226,11300.0
2011-06-27 15:20:00,62.65,62.71,62.63,62.63,17900.0,54.2433,54.2952,54.226,54.226,17900.0
2011-06-27 15:30:00,62.63,62.66,62.59,62.59,3100.0,54.226,54.252,54.1913,54.1913,3100.0
2011-06-27 15:40:00,62.59,62.61,62.54,62.54,9300.0,54.1913,54.2087,54.1481,54.1481,9300.0
2011-06-27 15:50:00,62.54,62.55,62.46,62.48,12700.0,54.1481,54.1567,54.0788,54.0961,12700.0
2011-06-28 09:30:00,62.74,62.88,62.65,62.88,16400.0,54.3212,54.4424,54.2433,54.4424,16400.0
2011-06-28 09:40:00,62.88,63.05,62.86,63.01,22300.0,54.4424,54.5896,54.4251,54.555,22300.0
2011-06-28 09:50:00,63.02,63.06,62.97,63.02,3200.0,54.5636,54.5983,54.5204,54.5636,3200.0
2011-06-28 10:00:00,63.0,63.11,62.99,63.07,2300.0,54.5463,54.6416,54.5377,54.6069,2300.0
2011-06-28 10:10:00,63.13,63.18,63.11,63.11,2800.0,54.6589,54.7022,54.6416,54.6416,2800.0
2011-06-28 10:20:00,63.12,63.14,63.07,63.14,1200.0,54.6502,54.6675,54.6069,54.6675,1200.0
2011-06-28 10:30:00,63.21,63.27,63.18,63.18,96000.0,54.7281,54.7801,54.7022,54.7022,96000.0
2011-06-28 10:40:00,63.18,63.25,63.18,63.21,6400.0,54.7022,54.7628,54.7022,54.7281,6400.0
2011-06-28 10:50:00,63.19,63.24,63.19,63.21,4500.0,54.7108,54.7541,54.7108,54.7281,4500.0
2011-06-28 11:00:00,63.17,63.21,63.15,63.21,9500.0,54.6935,54.7281,54.6762,54.7281,9500.0
2011-06-28 11:10:00,63.21,63.22,63.16,63.17,2000.0,54.7281,54.7368,54.6849,54.6935,2000.0
2011-06-28 11:20:00,63.17,63.24,63.17,63.18,8600.0,54.6935,54.7541,54.6935,54.7022,8600.0
2011-06-28 11:30:00,63.19,63.22,63.17,63.17,3300.0,54.7108,54.7368,54.6935,54.6935,3300.0
2011-06-28 11:40:00,63.17,63.26,63.17,63.25,24800.0,54.6935,54.7714,54.6935,54.7628,24800.0
2011-06-28 11:50:00,63.22,63.26,63.21,63.26,2500.0,54.7368,54.7714,54.7281,54.7714,2500.0
2011-06-28 12:00:00,63.25,63.3,63.24,63.27,1500.0,54.7628,54.8061,54.7541,54.7801,1500.0
2011-06-28 12:10:00,63.28,63.32,63.27,63.32,3700.0,54.7888,54.8234,54.7801,54.8234,3700.0
2011-06-28 12:20:00,63.31,63.31,63.27,63.27,6600.0,54.8147,54.8147,54.7801,54.7801,6600.0
2011-06-28 12:30:00,63.29,63.29,63.26,63.28,5300.0,54.7974,54.7974,54.7714,54.7888,5300.0
2011-06-28 12:40:00,63.27,63.32,63.26,63.32,5800.0,54.7801,54.8234,54.7714,54.8234,5800.0
2011-06-28 12:50:00,63.31,63.34,63.29,63.34,5200.0,54.8147,54.8407,54.7974,54.8407,5200.0
2011-06-28 13:00:00,63.31,63.39,63.31,63.38,16400.0,54.8147,54.884,54.8147,54.8753,16400.0
2011-06-28 13:10:00,63.36,63.37,63.33,63.34,10700.0,54.858,54.8667,54.832,54.8407,10700.0
2011-06-28 13:20:00,63.33,63.37,63.33,63.35,1000.0,54.832,54.8667,54.832,54.8494,1000.0
2011-06-28 13:30:00,63.36,63.38,63.29,63.35,15000.0,54.858,54.8753,54.7974,54.8494,15000.0
2011-06-28 13:40:00,63.33,63.39,63.32,63.39,64900.0,54.832,54.884,54.8234,54.884,64900.0
2011-06-28 13:50:00,63.35,63.39,63.35,63.36,1700.0,54.8494,54.884,54.8494,54.858,1700.0
2011-06-28 14:00:00,63.37,63.4,63.35,63.35,8500.0,54.8667,54.8927,54.8494,54.8494,8500.0
2011-06-28 14:10:00,63.35,63.39,63.35,63.38,1800.0,54.8494,54.884,54.8494,54.8753,1800.0
2011-06-28 14:20:00,63.4,63.46,63.37,63.46,53300.0,54.8927,54.9446,54.8667,54.9446,53300.0
2011-06-28 14:30:00,63.45,63.51,63.43,63.49,32500.0,54.9359,54.9879,54.9186,54.9706,32500.0
2011-06-28 14:40:00,63.51,63.51,63.42,63.44,6800.0,54.9879,54.9879,54.91,54.9273,6800.0
2011-06-28 14:50:00,63.44,63.46,63.41,63.45,11700.0,54.9273,54.9446,54.9013,54.9359,11700.0
2011-06-28 15:00:00,63.46,63.48,63.43,63.46,5400.0,54.9446,54.9619,54.9186,54.9446,5400.0
2011-06-28 15:10:00,63.45,63.47,63.4,63.4,16500.0,54.9359,54.9533,54.8927,54.8927,16500.0
2011-06-28 15:20:00,63.4,63.43,63.39,63.4,3600.0,54.8927,54.9186,54.884,54.8927,3600.0
2011-06-28 15:30:00,63.41,63.41,63.37,63.38,19400.0,54.9013,54.9013,54.8667,54.8753,19400.0
2011-06-28 15:40:00,63.42,63.46,63.38,63.45,8300.0,54.91,54.9446,54.8753,54.9359,8300.0
2011-06-28 15:50:00,63.45,63.5,63.43,63.5,11700.0,54.9359,54.9792,54.9186,54.9792,11700.0
2011-06-29 09:30:00,63.84,63.84,63.6,63.67,24600.0,55.2736,55.2736,55.0658,55.1264,24600.0
2011-06-29 09:40:00,63.62,63.68,63.59,63.66,8900.0,55.0831,55.1351,55.0572,55.1178,8900.0
2011-06-29 09:50:00,63.63,63.65,63.57,63.57,3700.0,55.0918,55.1091,55.0398,55.0398,3700.0
2011-06-29 10:00:00,63.68,63.69,63.47,63.54,14100.0,55.1351,55.1437,54.9533,55.0139,14100.0
2011-06-29 10:10:00,63.54,63.69,63.52,63.66,2500.0,55.0139,55.1437,54.9966,55.1178,2500.0
2011-06-29 10:20:00,63.69,63.73,63.67,63.73,64300.0,55.1437,55.1784,55.1264,55.1784,64300.0
2011-06-29 10:30:00,63.75,63.78,63.71,63.78,8600.0,55.1957,55.2217,55.1611,55.2217,8600.0
2011-06-29 10:40:00,63.82,63.89,63.82,63.84,46900.0,55.2563,55.3169,55.2563,55.2736,46900.0
2011-06-29 10:50:00,63.83,63.99,63.81,63.97,97400.0,55.265,55.4035,55.2476,55.3862,97400.0
2011-06-29 11:00:00,63.97,64.06,63.96,64.03,13800.0,55.3862,55.4641,55.3775,55.4381,13800.0
2011-06-29 11:10:00,64.02,64.06,63.99,64.03,23100.0,55.4295,55.4641,55.4035,55.4381,23100.0
2011-06-29 11:20:00,64.03,64.07,63.99,63.99,13300.0,55.4381,55.4728,55.4035,55.4035,13300.0
2011-06-29 11:30:00,64.01,64.01,63.96,63.96,7000.0,55.4208,55.4208,55.3775,55.3775,7000.0
2011-06-29 11:40:00,63.95,63.97,63.94,63.97,1200.0,55.3689,55.3862,55.3602,55.3862,1200.0
2011-06-29 11:50:00,63.97,64.03,63.97,64.01,6800.0,55.3862,55.4381,55.3862,55.4208,6800.0
2011-06-29 12:00:00,64.01,64.06,64.0,64.05,4400.0,55.4208,55.4641,55.4121,55.4554,4400.0
2011-06-29 12:10:00,64.06,64.06,64.0,64.03,5000.0,55.4641,55.4641,55.4121,55.4381,5000.0
2011-06-29 12:20:00,64.0,64.02,63.99,64.01,6900.0,55.4121,55.4295,55.4035,55.4208,6900.0
2011-06-29 12:30:00,64.0,64.02,64.0,64.02,500.0,55.4121,55.4295,55.4121,55.4295,500.0
2011-06-29 12:40:00,64.0,64.03,64.0,64.03,1200.0,55.4121,55.4381,55.4121,55.4381,1200.0
2011-06-29 12:50:00,64.04,64.04,64.01,64.03,1700.0,55.4468,55.4468,55.4208,55.4381,1700.0
2011-06-29 13:00:00,64.01,64.06,63.98,64.05,13600.0,55.4208,55.4641,55.3948,55.4554,13600.0
2011-06-29 13:10:00,64.05,64.11,64.04,64.06,9700.0,55.4554,55.5074,55.4468,55.4641,9700.0
2011-06-29 13:20:00,64.04,64.06,64.02,64.05,244300.0,55.4468,55.4641,55.4295,55.4554,244300.0
2011-06-29 13:30:00,64.06,64.09,64.05,64.06,19800.0,55.4641,55.4901,55.4554,55.4641,19800.0
2011-06-29 13:40:00,64.08,64.1,64.06,64.08,2200.0,55.4814,55.4987,55.4641,55.4814,2200.0
2011-06-29 13:50:00,64.06,64.06,63.99,63.99,4200.0,55.4641,55.4641,55.4035,55.4035,4200.0
2011-06-29 14:00:00,64.0,64.01,63.91,63.91,9600.0,55.4121,55.4208,55.3342,55.3342,9600.0
2011-06-29 14:10:00,63.86,63.88,63.84,63.86,2500.0,55.2909,55.3082,55.2736,55.2909,2500.0
2011-06-29 14:20:00,63.87,63.87,63.74,63.79,10000.0,55.2996,55.2996,55.187,55.2303,10000.0
2011-06-29 14:30:00,63.78,63.82,63.75,63.77,2300.0,55.2217,55.2563,55.1957,55.213,2300.0
2011-06-29 14:40:00,63.75,63.76,63.69,63.71,5300.0,55.1957,55.2043,55.1437,55.1611,5300.0
2011-06-29 14:50:00,63.74,63.86,63.72,63.84,3700.0,55.187,55.2909,55.1697,55.2736,3700.0
2011-06-29 15:00:00,63.86,63.89,63.83,63.83,2700.0,55.2909,55.3169,55.265,55.265,2700.0
2011-06-29 15:10:00,63.86,63.96,63.85,63.91,30100.0,55.2909,55.3775,55.2823,55.3342,30100.0
2011-06-29 15:20:00,63.94,64.01,63.87,63.97,17600.0,55.3602,55.4208,55.2996,55.3862,17600.0
2011-06-29 15:30:00,63.95,64.03,63.95,64.03,3400.0,55.3689,55.4381,55.3689,55.4381,3400.0
2011-06-29 15:40:00,64.06,64.06,63.97,64.0,11500.0,55.4641,55.4641,55.3862,55.4121,11500.0
2011-06-29 15:50:00,63.98,64.08,63.98,64.02,17300.0,55.3948,55.4814,55.3948,55.4295,17300.0
2011-06-30 09:30:00,64.28,64.35,64.22,64.28,151500.0,55.6546,55.7152,55.6026,55.6546,151500.0
2011-06-30 09:40:00,64.26,64.59,64.26,64.55,49400.0,55.6373,55.923,55.6373,55.8883,49400.0
2011-06-30 09:50:00,64.52,64.53,64.47,64.48,4200.0,55.8624,55.871,55.8191,55.8277,4200.0
2011-06-30 10:00:00,64.5,64.63,64.5,64.6,8000.0,55.8451,55.9576,55.8451,55.9316,8000.0
2011-06-30 10:10:00,64.57,64.57,64.53,64.54,4300.0,55.9057,55.9057,55.871,55.8797,4300.0
2011-06-30 10:20:00,64.58,64.68,64.58,64.65,4800.0,55.9143,56.0009,55.9143,55.9749,4800.0
2011-06-30 10:30:00,64.64,64.66,64.61,64.66,22500.0,55.9663,55.9836,55.9403,55.9836,22500.0
2011-06-30 10:40:00,64.65,64.66,64.51,64.54,17200.0,55.9749,55.9836,55.8537,55.8797,17200.0
2011-06-30 10:50:00,64.55,64.58,64.54,64.56,3300.0,55.8883,55.9143,55.8797,55.897,3300.0
2011-06-30 11:00:00,64.64,64.69,64.64,64.67,4200.0,55.9663,56.0096,55.9663,55.9922,4200.0
2011-06-30 11:10:00,64.67,64.71,64.65,64.68,6700.0,55.9922,56.0269,55.9749,56.0009,6700.0
2011-06-30 11:20:00,64.68,64.69,64.65,64.66,5200.0,56.0009,56.0096,55.9749,55.9836,5200.0
2011-06-30 11:30:00,64.68,64.74,64.68,64.74,6500.0,56.0009,56.0528,56.0009,56.0528,6500.0
2011-06-30 11:40:00,64.72,64.73,64.69,64.71,7400.0,56.0355,56.0442,56.0096,56.0269,7400.0
2011-06-30 11:50:00,64.7,64.76,64.68,64.74,7800.0,56.0182,56.0702,56.0009,56.0528,7800.0
2011-06-30 12:00:00,64.72,64.77,64.72,64.75,4500.0,56.0355,56.0788,56.0355,56.0615,4500.0
2011-06-30 12:10:00,64.78,64.78,64.71,64.72,3700.0,56.0875,56.0875,56.0269,56.0355,3700.0
2011-06-30 12:20:00,64.72,64.72,64.69,64.71,3200.0,56.0355,56.0355,56.0096,56.0269,3200.0
2011-06-30 12:30:00,64.68,64.68,64.63,64.65,11300.0,56.0009,56.0009,55.9576,55.9749,11300.0
2011-06-30 12:40:00,64.62,64.66,64.62,64.65,3400.0,55.9489,55.9836,55.9489,55.9749,3400.0
2011-06-30 12:50:00,64.67,64.67,64.63,64.63,7400.0,55.9922,55.9922,55.9576,55.9576,7400.0
2011-06-30 13:00:00,64.65,64.67,64.65,64.65,3800.0,55.9749,55.9922,55.9749,55.9749,3800.0
2011-06-30 13:10:00,64.64,64.65,64.57,64.58,5000.0,55.9663,55.9749,55.9057,55.9143,5000.0
2011-06-30 13:20:00,64.58,64.59,64.54,64.58,6400.0,55.9143,55.923,55.8797,55.9143,6400.0
2011-06-30 13:30:00,64.57,64.6,64.56,64.58,12300.0,55.9057,55.9316,55.897,55.9143,12300.0
2011-06-30 13:40:00,64.57,64.59,64.54,64.59,2700.0,55.9057,55.923,55.8797,55.923,2700.0
2011-06-30 13:50:00,64.6,64.64,64.58,64.64,2000.0,55.9316,55.9663,55.9143,55.9663,2000.0
2011-06-30 14:00:00,64.65,64.66,64.62,64.64,3700.0,55.9749,55.9836,55.9489,55.9663,3700.0
2011-06-30 14:10:00,64.65,64.66,64.62,64.63,4500.0,55.9749,55.9836,55.9489,55.9576,4500.0
2011-06-30 14:20:00,64.6,64.66,64.6,64.6,17300.0,55.9316,55.9836,55.9316,55.9316,17300.0
2011-06-30 14:30:00,64.62,64.69,64.62,64.65,4600.0,55.9489,56.0096,55.9489,55.9749,4600.0
2011-06-30 14:40:00,64.66,64.67,64.6,64.6,4100.0,55.9836,55.9922,55.9316,55.9316,4100.0
2011-06-30 14:50:00,64.6,64.68,64.6,64.64,5900.0,55.9316,56.0009,55.9316,55.9663,5900.0
2011-06-30 15:00:00,64.61,64.63,64.58,64.6,12400.0,55.9403,55.9576,55.9143,55.9316,12400.0
2011-06-30 15:10:00,64.61,64.62,64.56,64.62,12400.0,55.9403,55.9489,55.897,55.9489,12400.0
2011-06-30 15:20:00,64.62,64.67,64.62,64.64,15600.0,55.9489,55.9922,55.9489,55.9663,15600.0
2011-06-30 15:30:00,64.65,64.75,64.64,64.74,25100.0,55.9749,56.0615,55.9663,56.0528,25100.0
2011-06-30 15:40:00,64.72,64.76,64.71,64.73,16100.0,56.0355,56.0702,56.0269,56.0442,16100.0
2011-06-30 15:50:00,64.72,64.72,64.68,64.68,15400.0,56.0355,56.0355,56.0009,56.0009,15400.0
2011-07-01 09:30:00,64.74,64.74,64.55,64.57,17000.0,56.0528,56.0528,55.8883,55.9057,17000.0
2011-07-01 09:40:00,64.59,64.7,64.58,64.7,21900.0,55.923,56.0182,55.9143,56.0182,21900.0
2011-07-01 09:50:00,64.7,64.74,64.7,64.73,4700.0,56.0182,56.0528,56.0182,56.0442,4700.0
2011-07-01 10:00:00,64.83,65.11,64.83,65.05,15000.0,56.1308,56.3732,56.1308,56.3212,15000.0
2011-07-01 10:10:00,65.07,65.11,65.04,65.05,6700.0,56.3386,56.3732,56.3126,56.3212,6700.0
2011-07-01 10:20:00,65.06,65.16,65.06,65.15,1000.0,56.3299,56.4165,56.3299,56.4078,1000.0
2011-07-01 10:30:00,65.14,65.25,65.14,65.24,7200.0,56.3992,56.4944,56.3992,56.4858,7200.0
2011-07-01 10:40:00,65.23,65.24,65.14,65.14,16100.0,56.4771,56.4858,56.3992,56.3992,16100.0
2011-07-01 10:50:00,65.16,65.2,65.13,65.18,3500.0,56.4165,56.4511,56.3905,56.4338,3500.0
2011-07-01 11:00:00,65.16,65.18,65.14,65.15,6800.0,56.4165,56.4338,56.3992,56.4078,6800.0
2011-07-01 11:10:00,65.14,65.19,65.14,65.19,13500.0,56.3992,56.4425,56.3992,56.4425,13500.0
2011-07-01 11:20:00,65.22,65.25,65.21,65.25,2300.0,56.4684,56.4944,56.4598,56.4944,2300.0
2011-07-01 11:30:00,65.24,65.31,65.24,65.26,4100.0,56.4858,56.5464,56.4858,56.5031,4100.0
2011-07-01 11:40:00,65.26,65.26,65.23,65.23,15600.0,56.5031,56.5031,56.4771,56.4771,15600.0
2011-07-01 11:50:00,65.23,65.27,65.23,65.27,11100.0,56.4771,56.5117,56.4771,56.5117,11100.0
2011-07-01 12:00:00,65.29,65.29,65.25,65.28,4500.0,56.529,56.529,56.4944,56.5204,4500.0
2011-07-01 12:10:00,65.31,65.32,65.3,65.3,1100.0,56.5464,56.555,56.5377,56.5377,1100.0
2011-07-01 12:20:00,65.31,65.36,65.31,65.35,1900.0,56.5464,56.5897,56.5464,56.581,1900.0
2011-07-01 12:30:00,65.36,65.37,65.34,65.36,2500.0,56.5897,56.5983,56.5723,56.5897,2500.0
2011-07-01 12:40:00,65.35,65.36,65.31,65.31,4500.0,56.581,56.5897,56.5464,56.5464,4500.0
2011-07-01 12:50:00,65.32,65.37,65.31,65.36,2500.0,56.555,56.5983,56.5464,56.5897,2500.0
2011-07-01 13:00:00,65.34,65.46,65.34,65.46,11900.0,56.5723,56.6762,56.5723,56.6762,11900.0
2011-07-01 13:10:00,65.45,65.46,65.41,65.43,8500.0,56.6676,56.6762,56.6329,56.6503,8500.0
2011-07-01 13:20:00,65.42,65.46,65.42,65.45,3700.0,56.6416,56.6762,56.6416,56.6676,3700.0
2011-07-01 13:30:00,65.45,65.52,65.44,65.52,8000.0,56.6676,56.7282,56.6589,56.7282,8000.0
2011-07-01 13:40:00,65.5,65.51,65.49,65.51,4000.0,56.7109,56.7195,56.7022,56.7195,4000.0
2011-07-01 13:50:00,65.5,65.54,65.5,65.54,7800.0,56.7109,56.7455,56.7109,56.7455,7800.0
2011-07-01 14:00:00,65.52,65.52,65.5,65.5,3300.0,56.7282,56.7282,56.7109,56.7109,3300.0
2011-07-01 14:10:00,65.5,65.54,65.49,65.51,18300.0,56.7109,56.7455,56.7022,56.7195,18300.0
2011-07-01 14:20:00,65.5,65.56,65.5,65.52,8500.0,56.7109,56.7628,56.7109,56.7282,8500.0
2011-07-01 14:30:00,65.57,65.61,65.57,65.6,51300.0,56.7715,56.8061,56.7715,56.7974,51300.0
2011-07-01 14:40:00,65.57,65.61,65.56,65.6,5700.0,56.7715,56.8061,56.7628,56.7974,5700.0
2011-07-01 14:50:00,65.62,65.66,65.59,65.65,22500.0,56.8148,56.8494,56.7888,56.8407,22500.0
2011-07-01 15:00:00,65.66,65.67,65.62,65.62,9800.0,56.8494,56.8581,56.8148,56.8148,9800.0
2011-07-01 15:10:00,65.62,65.66,65.59,65.59,18000.0,56.8148,56.8494,56.7888,56.7888,18000.0
2011-07-01 15:20:00,65.59,65.59,65.55,65.59,9000.0,56.7888,56.7888,56.7542,56.7888,9000.0
2011-07-01 15:30:00,65.58,65.62,65.55,65.62,12500.0,56.7801,56.8148,56.7542,56.8148,12500.0
2011-07-01 15:40:00,65.62,65.69,65.62,65.69,4900.0,56.8148,56.8754,56.8148,56.8754,4900.0
2011-07-01 15:50:00,65.69,65.69,65.6,65.63,6900.0,56.8754,56.8754,56.7974,56.8234,6900.0
2011-07-05 09:30:00,65.64,65.64,65.53,65.55,21000.0,56.8321,56.8321,56.7368,56.7542,21000.0
2011-07-05 09:40:00,65.53,65.65,65.53,65.65,1000.0,56.7368,56.8407,56.7368,56.8407,1000.0
2011-07-05 09:50:00,65.62,65.65,65.62,65.65,2700.0,56.8148,56.8407,56.8148,56.8407,2700.0
2011-07-05 10:00:00,65.61,65.77,65.6,65.75,4600.0,56.8061,56.9446,56.7974,56.9273,4600.0
2011-07-05 10:10:00,65.75,65.77,65.57,65.59,15800.0,56.9273,56.9446,56.7715,56.7888,15800.0
2011-07-05 10:20:00,65.56,65.59,65.54,65.56,4900.0,56.7628,56.7888,56.7455,56.7628,4900.0
2011-07-05 10:30:00,65.62,65.65,65.6,65.64,8900.0,56.8148,56.8407,56.7974,56.8321,8900.0
2011-07-05 10:40:00,65.62,65.71,65.62,65.66,2000.0,56.8148,56.8927,56.8148,56.8494,2000.0
2011-07-05 10:50:00,65.63,65.66,65.6,65.6,5700.0,56.8234,56.8494,56.7974,56.7974,5700.0
2011-07-05 11:00:00,65.61,65.61,65.55,65.57,4700.0,56.8061,56.8061,56.7542,56.7715,4700.0
2011-07-05 11:10:00,65.59,65.64,65.58,65.63,2600.0,56.7888,56.8321,56.7801,56.8234,2600.0
2011-07-05 11:20:00,65.67,65.69,65.65,65.67,3000.0,56.8581,56.8754,56.8407,56.8581,3000.0
2011-07-05 11:30:00,65.66,65.73,65.66,65.68,16300.0,56.8494,56.91,56.8494,56.8667,16300.0
2011-07-05 11:40:00,65.67,65.75,65.67,65.75,3300.0,56.8581,56.9273,56.8581,56.9273,3300.0
2011-07-05 11:50:00,65.75,65.75,65.73,65.75,4400.0,56.9273,56.9273,56.91,56.9273,4400.0
2011-07-05 12:00:00,65.78,65.79,65.76,65.79,1700.0,56.9533,56.962,56.936,56.962,1700.0
2011-07-05 12:10:00,65.81,65.81,65.76,65.76,5300.0,56.9793,56.9793,56.936,56.936,5300.0
2011-07-05 12:20:00,65.74,65.78,65.74,65.78,1200.0,56.9187,56.9533,56.9187,56.9533,1200.0
2011-07-05 12:30:00,65.8,65.8,65.77,65.77,1600.0,56.9706,56.9706,56.9446,56.9446,1600.0
2011-07-05 12:40:00,65.79,65.81,65.76,65.76,4500.0,56.962,56.9793,56.936,56.936,4500.0
2011-07-05 12:50:00,65.75,65.8,65.75,65.8,1800.0,56.9273,56.9706,56.9273,56.9706,1800.0
2011-07-05 13:00:00,65.79,65.85,65.79,65.84,7700.0,56.962,57.0139,56.962,57.0052,7700.0
2011-07-05 13:10:00,65.85,65.85,65.82,65.83,1800.0,57.0139,57.0139,56.9879,56.9966,1800.0
2011-07-05 13:20:00,65.85,65.86,65.83,65.86,7400.0,57.0139,57.0226,56.9966,57.0226,7400.0
2011-07-05 13:30:00,65.84,65.88,65.84,65.85,2900.0,57.0052,57.0399,57.0052,57.0139,2900.0
2011-07-05 13:40:00,65.84,65.92,65.84,65.9,18500.0,57.0052,57.0745,57.0052,57.0572,18500.0
2011-07-05 13:50:00,65.9,65.92,65.89,65.91,6600.0,57.0572,57.0745,57.0485,57.0658,6600.0
2011-07-05 14:00:00,65.92,65.92,65.75,65.77,10800.0,57.0745,57.0745,56.9273,56.9446,10800.0
2011-07-05 14:10:00,65.77,65.8,65.73,65.73,3800.0,56.9446,56.9706,56.91,56.91,3800.0
2011-07-05 14:20:00,65.73,65.74,65.61,65.61,9800.0,56.91,56.9187,56.8061,56.8061,9800.0
2011-07-05 14:30:00,65.63,65.73,65.6,65.73,2000.0,56.8234,56.91,56.7974,56.91,2000.0
2011-07-05 14:40:00,65.73,65.76,65.71,65.73,12100.0,56.91,56.936,56.8927,56.91,12100.0
2011-07-05 14:50:00,65.74,65.78,65.71,65.77,3100.0,56.9187,56.9533,56.8927,56.9446,3100.0
2011-07-05 15:00:00,65.78,65.83,65.73,65.83,6200.0,56.9533,56.9966,56.91,56.9966,6200.0
2011-07-05 15:10:00,65.84,65.84,65.76,65.82,8900.0,57.0052,57.0052,56.936,56.9879,8900.0
2011-07-05 15:20:00,65.8,65.91,65.78,65.88,15800.0,56.9706,57.0658,56.9533,57.0399,15800.0
2011-07-05 15:30:00,65.89,65.92,65.83,65.84,15100.0,57.0485,57.0745,56.9966,57.0052,15100.0
2011-07-05 15:40:00,65.84,65.84,65.76,65.78,36000.0,57.0052,57.0052,56.936,56.9533,36000.0
2011-07-05 15:50:00,65.76,65.81,65.73,65.81,14200.0,56.936,56.9793,56.91,56.9793,14200.0
2011-07-06 09:30:00,65.61,65.8,65.61,65.71,24200.0,56.8061,56.9706,56.8061,56.8927,24200.0
2011-07-06 09:40:00,65.69,65.78,65.68,65.77,2800.0,56.8754,56.9533,56.8667,56.9446,2800.0
2011-07-06 09:50:00,65.8,65.8,65.69,65.71,4300.0,56.9706,56.9706,56.8754,56.8927,4300.0
2011-07-06 10:00:00,65.77,65.77,65.58,65.58,5000.0,56.9446,56.9446,56.7801,56.7801,5000.0
2011-07-06 10:10:00,65.64,65.67,65.51,65.51,19800.0,56.8321,56.8581,56.7195,56.7195,19800.0
2011-07-06 10:20:00,65.5,65.64,65.5,65.64,4000.0,56.7109,56.8321,56.7109,56.8321,4000.0
2011-07-06 10:30:00,65.65,65.72,65.65,65.71,1700.0,56.8407,56.9013,56.8407,56.8927,1700.0
2011-07-06 10:40:00,65.7,65.7,65.63,65.7,6800.0,56.884,56.884,56.8234,56.884,6800.0
2011-07-06 10:50:00,65.69,65.77,65.69,65.77,2000.0,56.8754,56.9446,56.8754,56.9446,2000.0
2011-07-06 11:00:00,65.8,65.8,65.71,65.71,11400.0,56.9706,56.9706,56.8927,56.8927,11400.0
2011-07-06 11:10:00,65.72,65.79,65.72,65.78,2800.0,56.9013,56.962,56.9013,56.9533,2800.0
2011-07-06 11:20:00,65.8,65.8,65.75,65.76,3700.0,56.9706,56.9706,56.9273,56.936,3700.0
2011-07-06 11:30:00,65.83,65.91,65.81,65.87,2400.0,56.9966,57.0658,56.9793,57.0312,2400.0
2011-07-06 11:40:00,65.92,65.96,65.92,65.94,4700.0,57.0745,57.1091,57.0745,57.0918,4700.0
2011-07-06 11:50:00,65.95,66.0,65.94,65.97,6700.0,57.1005,57.1438,57.0918,57.1178,6700.0
2011-07-06 12:00:00,65.97,65.98,65.92,65.93,3000.0,57.1178,57.1265,57.0745,57.0832,3000.0
2011-07-06 12:10:00,65.94,65.98,65.92,65.98,4200.0,57.0918,57.1265,57.0745,57.1265,4200.0
2011-07-06 12:20:00,66.0,66.01,65.96,65.98,3200.0,57.1438,57.1524,57.1091,57.1265,3200.0
2011-07-06 12:30:00,65.99,66.06,65.96,66.06,86000.0,57.1351,57.1957,57.1091,57.1957,86000.0
2011-07-06 12:40:00,66.06,66.06,66.0,66.0,1700.0,57.1957,57.1957,57.1438,57.1438,1700.0
2011-07-06 12:50:00,66.02,66.09,66.0,66.08,3400.0,57.1611,57.2217,57.1438,57.213,3400.0
2011-07-06 13:00:00,66.09,66.1,66.05,66.05,2800.0,57.2217,57.2304,57.1871,57.1871,2800.0
2011-07-06 13:10:00,66.01,66.02,65.99,66.0,2800.0,57.1524,57.1611,57.1351,57.1438,2800.0
2011-07-06 13:20:00,66.02,66.02,65.94,65.94,5100.0,57.1611,57.1611,57.0918,57.0918,5100.0
2011-07-06 13:30:00,65.96,65.97,65.94,65.97,15600.0,57.1091,57.1178,57.0918,57.1178,15600.0
2011-07-06 13:40:00,65.94,66.02,65.94,65.99,9000.0,57.0918,57.1611,57.0918,57.1351,9000.0
2011-07-06 13:50:00,66.0,66.03,65.93,66.03,38200.0,57.1438,57.1697,57.0832,57.1697,38200.0
2011-07-06 14:00:00,66.0,66.01,65.91,65.91,5800.0,57.1438,57.1524,57.0658,57.0658,5800.0
2011-07-06 14:10:00,65.9,65.92,65.87,65.9,5400.0,57.0572,57.0745,57.0312,57.0572,5400.0
2011-07-06 14:20:00,65.9,65.91,65.85,65.91,6600.0,57.0572,57.0658,57.0139,57.0658,6600.0
2011-07-06 14:30:00,65.91,65.96,65.89,65.95,3300.0,57.0658,57.1091,57.0485,57.1005,3300.0
2011-07-06 14:40:00,65.95,66.0,65.91,65.99,4800.0,57.1005,57.1438,57.0658,57.1351,4800.0
2011-07-06 14:50:00,65.99,65.99,65.9,65.92,26600.0,57.1351,57.1351,57.0572,57.0745,26600.0
2011-07-06 15:00:00,65.91,65.95,65.84,65.95,8100.0,57.0658,57.1005,57.0052,57.1005,8100.0
2011-07-06 15:10:00,65.95,65.96,65.86,65.92,16200.0,57.1005,57.1091,57.0226,57.0745,16200.0
2011-07-06 15:20:00,65.92,65.96,65.92,65.96,7100.0,57.0745,57.1091,57.0745,57.1091,7100.0
2011-07-06 15:30:00,65.96,65.97,65.89,65.9,4900.0,57.1091,57.1178,57.0485,57.0572,4900.0
2011-07-06 15:40:00,65.93,65.98,65.91,65.93,6700.0,57.0832,57.1265,57.0658,57.0832,6700.0
2011-07-06 15:50:00,65.91,66.01,65.91,65.99,11300.0,57.0658,57.1524,57.0658,57.1351,11300.0
2011-07-07 09:30:00,66.62,66.63,66.56,66.62,61000.0,57.6806,57.6892,57.6286,57.6806,61000.0
2011-07-07 09:40:00,66.62,66.64,66.55,66.57,5700.0,57.6806,57.6979,57.62,57.6373,5700.0
2011-07-07 09:50:00,66.54,66.65,66.54,66.6,7600.0,57.6113,57.7066,57.6113,57.6633,7600.0
2011-07-07 10:00:00,66.59,66.63,66.5,66.51,17800.0,57.6546,57.6892,57.5767,57.5853,17800.0
2011-07-07 10:10:00,66.51,66.61,66.51,66.61,2600.0,57.5853,57.6719,57.5853,57.6719,2600.0
2011-07-07 10:20:00,66.56,66.61,66.52,66.61,8500.0,57.6286,57.6719,57.594,57.6719,8500.0
2011-07-07 10:30:00,66.6,66.68,66.57,66.64,17000.0,57.6633,57.7325,57.6373,57.6979,17000.0
2011-07-07 10:40:00,66.67,66.71,66.62,66.66,5200.0,57.7239,57.7585,57.6806,57.7152,5200.0
2011-07-07 10:50:00,66.64,66.68,66.61,66.68,2400.0,57.6979,57.7325,57.6719,57.7325,2400.0
2011-07-07 11:00:00,66.65,66.66,66.62,66.63,6100.0,57.7066,57.7152,57.6806,57.6892,6100.0
2011-07-07 11:10:00,66.61,66.62,66.6,66.62,5400.0,57.6719,57.6806,57.6633,57.6806,5400.0
2011-07-07 11:20:00,66.6,66.64,66.59,66.62,12100.0,57.6633,57.6979,57.6546,57.6806,12100.0
2011-07-07 11:30:00,66.61,66.62,66.57,66.6,9800.0,57.6719,57.6806,57.6373,57.6633,9800.0
2011-07-07 11:40:00,66.59,66.62,66.57,66.62,6700.0,57.6546,57.6806,57.6373,57.6806,6700.0
2011-07-07 11:50:00,66.61,66.63,66.59,66.62,5700.0,57.6719,57.6892,57.6546,57.6806,5700.0
2011-07-07 12:00:00,66.61,66.63,66.59,66.63,2800.0,57.6719,57.6892,57.6546,57.6892,2800.0
2011-07-07 12:10:00,66.66,66.7,66.66,66.67,3400.0,57.7152,57.7498,57.7152,57.7239,3400.0
2011-07-07 12:20:00,66.7,66.73,66.68,66.71,3400.0,57.7498,57.7758,57.7325,57.7585,3400.0
2011-07-07 12:30:00,66.69,66.71,66.66,66.67,2600.0,57.7412,57.7585,57.7152,57.7239,2600.0
2011-07-07 12:40:00,66.67,66.71,66.67,66.71,1000.0,57.7239,57.7585,57.7239,57.7585,1000.0
2011-07-07 12:50:00,66.69,66.71,66.68,66.69,4400.0,57.7412,57.7585,57.7325,57.7412,4400.0
2011-07-07 13:00:00,66.69,66.77,66.67,66.74,5500.0,57.7412,57.8104,57.7239,57.7845,5500.0
2011-07-07 13:10:00,66.76,66.77,66.75,66.76,5300.0,57.8018,57.8104,57.7931,57.8018,5300.0
2011-07-07 13:20:00,66.77,66.8,66.77,66.79,2400.0,57.8104,57.8364,57.8104,57.8278,2400.0
2011-07-07 13:30:00,66.79,66.79,66.75,66.78,4100.0,57.8278,57.8278,57.7931,57.8191,4100.0
2011-07-07 13:40:00,66.79,66.81,66.77,66.77,6700.0,57.8278,57.8451,57.8104,57.8104,6700.0
2011-07-07 13:50:00,66.77,66.8,66.75,66.75,5700.0,57.8104,57.8364,57.7931,57.7931,5700.0
2011-07-07 14:00:00,66.78,66.79,66.76,66.78,1800.0,57.8191,57.8278,57.8018,57.8191,1800.0
2011-07-07 14:10:00,66.78,66.83,66.78,66.83,1900.0,57.8191,57.8624,57.8191,57.8624,1900.0
2011-07-07 14:20:00,66.85,66.91,66.85,66.9,9300.0,57.8797,57.9317,57.8797,57.923,9300.0
2011-07-07 14:30:00,66.92,66.92,66.88,66.89,3200.0,57.9403,57.9403,57.9057,57.9143,3200.0
2011-07-07 14:40:00,66.9,66.91,66.88,66.89,7800.0,57.923,57.9317,57.9057,57.9143,7800.0
2011-07-07 14:50:00,66.87,66.9,66.85,66.87,23400.0,57.897,57.923,57.8797,57.897,23400.0
2011-07-07 15:00:00,66.86,66.88,66.86,66.88,3100.0,57.8884,57.9057,57.8884,57.9057,3100.0
2011-07-07 15:10:00,66.89,66.92,66.88,66.92,5200.0,57.9143,57.9403,57.9057,57.9403,5200.0
2011-07-07 15:20:00,66.91,66.91,66.84,66.85,1900.0,57.9317,57.9317,57.8711,57.8797,1900.0
2011-07-07 15:30:00,66.84,66.84,66.81,66.82,5600.0,57.8711,57.8711,57.8451,57.8537,5600.0
2011-07-07 15:40:00,66.83,66.84,66.76,66.76,6000.0,57.8624,57.8711,57.8018,57.8018,6000.0
2011-07-07 15:50:00,66.76,66.79,66.73,66.76,32400.0,57.8018,57.8278,57.7758,57.8018,32400.0
2011-07-08 09:30:00,66.05,66.1,65.92,66.07,41300.0,57.1871,57.2304,57.0745,57.2044,41300.0
2011-07-08 09:40:00,66.12,66.18,66.08,66.08,6900.0,57.2477,57.2996,57.213,57.213,6900.0
2011-07-08 09:50:00,66.08,66.22,66.08,66.15,17200.0,57.213,57.3343,57.213,57.2736,17200.0
2011-07-08 10:00:00,66.11,66.11,66.04,66.08,12800.0,57.239,57.239,57.1784,57.213,12800.0
2011-07-08 10:10:00,66.06,66.06,65.89,65.91,13900.0,57.1957,57.1957,57.0485,57.0658,13900.0
2011-07-08 10:20:00,65.91,65.94,65.88,65.9,3300.0,57.0658,57.0918,57.0399,57.0572,3300.0
2011-07-08 10:30:00,65.96,66.0,65.87,66.0,7500.0,57.1091,57.1438,57.0312,57.1438,7500.0
2011-07-08 10:40:00,65.99,66.03,65.94,65.94,6700.0,57.1351,57.1697,57.0918,57.0918,6700.0
2011-07-08 10:50:00,65.91,65.98,65.89,65.97,3400.0,57.0658,57.1265,57.0485,57.1178,3400.0
2011-07-08 11:00:00,65.94,65.94,65.81,65.82,5400.0,57.0918,57.0918,56.9793,56.9879,5400.0
2011-07-08 11:10:00,65.83,65.84,65.75,65.83,5600.0,56.9966,57.0052,56.9273,56.9966,5600.0
2011-07-08 11:20:00,65.85,65.87,65.84,65.86,2100.0,57.0139,57.0312,57.0052,57.0226,2100.0
2011-07-08 11:30:00,65.82,65.96,65.78,65.96,8300.0,56.9879,57.1091,56.9533,57.1091,8300.0
2011-07-08 11:40:00,65.96,66.02,65.95,66.0,2600.0,57.1091,57.1611,57.1005,57.1438,2600.0
2011-07-08 11:50:00,65.99,66.01,65.98,65.98,8000.0,57.1351,57.1524,57.1265,57.1265,8000.0
2011-07-08 12:00:00,66.0,66.01,65.97,66.0,3300.0,57.1438,57.1524,57.1178,57.1438,3300.0
2011-07-08 12:10:00,66.0,66.01,65.92,65.94,4000.0,57.1438,57.1524,57.0745,57.0918,4000.0
2011-07-08 12:20:00,65.95,65.97,65.93,65.93,7400.0,57.1005,57.1178,57.0832,57.0832,7400.0
2011-07-08 12:30:00,65.95,65.99,65.95,65.98,2700.0,57.1005,57.1351,57.1005,57.1265,2700.0
2011-07-08 12:40:00,66.04,66.08,66.02,66.08,3300.0,57.1784,57.213,57.1611,57.213,3300.0
2011-07-08 12:50:00,66.07,66.08,66.03,66.06,2100.0,57.2044,57.213,57.1697,57.1957,2100.0
2011-07-08 13:00:00,66.04,66.06,66.02,66.05,7700.0,57.1784,57.1957,57.1611,57.1871,7700.0
2011-07-08 13:10:00,66.05,66.05,66.01,66.03,6000.0,57.1871,57.1871,57.1524,57.1697,6000.0
2011-07-08 13:20:00,66.01,66.07,66.01,66.06,8700.0,57.1524,57.2044,57.1524,57.1957,8700.0
2011-07-08 13:30:00,66.16,66.21,66.16,66.19,2400.0,57.2823,57.3256,57.2823,57.3083,2400.0
2011-07-08 13:40:00,66.17,66.21,66.12,66.14,2000.0,57.291,57.3256,57.2477,57.265,2000.0
2011-07-08 13:50:00,66.09,66.11,66.07,66.08,7000.0,57.2217,57.239,57.2044,57.213,7000.0
2011-07-08 14:00:00,66.07,66.15,66.07,66.15,3000.0,57.2044,57.2736,57.2044,57.2736,3000.0
2011-07-08 14:10:00,66.15,66.15,66.01,66.06,7800.0,57.2736,57.2736,57.1524,57.1957,7800.0
2011-07-08 14:20:00,66.01,66.06,66.01,66.06,4500.0,57.1524,57.1957,57.1524,57.1957,4500.0
2011-07-08 14:30:00,66.08,66.14,66.05,66.1,19200.0,57.213,57.265,57.1871,57.2304,19200.0
2011-07-08 14:40:00,66.09,66.14,66.07,66.1,14900.0,57.2217,57.265,57.2044,57.2304,14900.0
2011-07-08 14:50:00,66.1,66.12,66.07,66.1,12800.0,57.2304,57.2477,57.2044,57.2304,12800.0
2011-07-08 15:00:00,66.1,66.19,66.1,66.15,2600.0,57.2304,57.3083,57.2304,57.2736,2600.0
2011-07-08 15:10:00,66.12,66.15,66.11,66.11,3100.0,57.2477,57.2736,57.239,57.239,3100.0
2011-07-08 15:20:00,66.08,66.13,66.07,66.13,16800.0,57.213,57.2563,57.2044,57.2563,16800.0
2011-07-08 15:30:00,66.12,66.29,66.12,66.29,4300.0,57.2477,57.3949,57.2477,57.3949,4300.0
2011-07-08 15:40:00,66.27,66.3,66.26,66.3,6800.0,57.3775,57.4035,57.3689,57.4035,6800.0
2011-07-08 15:50:00,66.3,66.33,66.27,66.33,22000.0,57.4035,57.4295,57.3775,57.4295,22000.0
2011-07-11 09:30:00,65.61,65.67,65.46,65.64,29800.0,56.8061,56.8581,56.6762,56.8321,29800.0
2011-07-11 09:40:00,65.64,65.67,65.57,65.67,13700.0,56.8321,56.8581,56.7715,56.8581,13700.0
2011-07-11 09:50:00,65.67,65.81,65.67,65.72,10700.0,56.8581,56.9793,56.8581,56.9013,10700.0
2011-07-11 10:00:00,65.68,65.69,65.52,65.52,4500.0,56.8667,56.8754,56.7282,56.7282,4500.0
2011-07-11 10:10:00,65.52,65.54,65.44,65.44,21600.0,56.7282,56.7455,56.6589,56.6589,21600.0
2011-07-11 10:20:00,65.44,65.44,65.35,65.4,31000.0,56.6589,56.6589,56.581,56.6243,31000.0
2011-07-11 10:30:00,65.39,65.42,65.3,65.33,6000.0,56.6156,56.6416,56.5377,56.5637,6000.0
2011-07-11 10:40:00,65.31,65.33,65.27,65.32,5200.0,56.5464,56.5637,56.5117,56.555,5200.0
2011-07-11 10:50:00,65.33,65.33,65.15,65.15,11700.0,56.5637,56.5637,56.4078,56.4078,11700.0
2011-07-11 11:00:00,65.13,65.14,65.05,65.14,11400.0,56.3905,56.3992,56.3212,56.3992,11400.0
2011-07-11 11:10:00,65.14,65.2,65.11,65.2,2800.0,56.3992,56.4511,56.3732,56.4511,2800.0
2011-07-11 11:20:00,65.21,65.28,65.21,65.26,9400.0,56.4598,56.5204,56.4598,56.5031,9400.0
2011-07-11 11:30:00,65.31,65.33,65.26,65.26,6600.0,56.5464,56.5637,56.5031,56.5031,6600.0
2011-07-11 11:40:00,65.22,65.28,65.22,65.28,9500.0,56.4684,56.5204,56.4684,56.5204,9500.0
2011-07-11 11:50:00,65.29,65.34,65.25,65.27,4700.0,56.529,56.5723,56.4944,56.5117,4700.0
2011-07-11 12:00:00,65.23,65.24,65.19,65.23,4200.0,56.4771,56.4858,56.4425,56.4771,4200.0
2011-07-11 12:10:00,65.18,65.25,65.16,65.25,2300.0,56.4338,56.4944,56.4165,56.4944,2300.0
2011-07-11 12:20:00,65.26,65.28,65.24,65.27,3300.0,56.5031,56.5204,56.4858,56.5117,3300.0
2011-07-11 12:30:00,65.25,65.25,65.18,65.19,3000.0,56.4944,56.4944,56.4338,56.4425,3000.0
2011-07-11 12:40:00,65.2,65.21,65.1,65.1,1900.0,56.4511,56.4598,56.3645,56.3645,1900.0
2011-07-11 12:50:00,65.1,65.1,65.1,65.1,0.0,56.3645,56.3645,56.3645,56.3645,0.0
2011-07-11 13:00:00,65.15,65.15,65.09,65.1,1000.0,56.4078,56.4078,56.3559,56.3645,1000.0
2011-07-11 13:10:00,65.09,65.09,64.96,64.97,4900.0,56.3559,56.3559,56.2433,56.252,4900.0
2011-07-11 13:20:00,64.99,65.03,64.99,65.03,8900.0,56.2693,56.3039,56.2693,56.3039,8900.0
2011-07-11 13:30:00,65.04,65.06,65.03,65.06,1900.0,56.3126,56.3299,56.3039,56.3299,1900.0
2011-07-11 13:40:00,65.07,65.09,64.99,65.09,1600.0,56.3386,56.3559,56.2693,56.3559,1600.0
2011-07-11 13:50:00,65.09,65.12,65.08,65.11,1800.0,56.3559,56.3819,56.3472,56.3732,1800.0
2011-07-11 14:00:00,65.11,65.16,65.11,65.12,700.0,56.3732,56.4165,56.3732,56.3819,700.0
2011-07-11 14:10:00,65.13,65.13,65.04,65.04,1800.0,56.3905,56.3905,56.3126,56.3126,1800.0
2011-07-11 14:20:00,65.05,65.05,64.98,65.01,2700.0,56.3212,56.3212,56.2606,56.2866,2700.0
2011-07-11 14:30:00,65.01,65.03,64.93,65.03,9100.0,56.2866,56.3039,56.2174,56.3039,9100.0
2011-07-11 14:40:00,65.01,65.04,64.99,65.01,10700.0,56.2866,56.3126,56.2693,56.2866,10700.0
2011-07-11 14:50:00,64.95,65.02,64.95,64.98,6900.0,56.2347,56.2953,56.2347,56.2606,6900.0
2011-07-11 15:00:00,64.99,65.06,64.91,64.91,14600.0,56.2693,56.3299,56.2,56.2,14600.0
2011-07-11 15:10:00,64.9,64.98,64.9,64.94,11200.0,56.1914,56.2606,56.1914,56.226,11200.0
2011-07-11 15:20:00,64.95,65.02,64.9,65.02,14800.0,56.2347,56.2953,56.1914,56.2953,14800.0
2011-07-11 15:30:00,65.04,65.08,64.95,64.98,18400.0,56.3126,56.3472,56.2347,56.2606,18400.0
2011-07-11 15:40:00,65.01,65.06,64.93,64.96,5000.0,56.2866,56.3299,56.2174,56.2433,5000.0
2011-07-11 15:50:00,64.96,65.05,64.91,65.05,11000.0,56.2433,56.3212,56.2,56.3212,11000.0
2011-07-12 09:30:00,64.9,65.07,64.89,65.01,36900.0,56.1914,56.3386,56.1827,56.2866,36900.0
2011-07-12 09:40:00,64.99,65.04,64.88,64.92,6100.0,56.2693,56.3126,56.1741,56.2087,6100.0
2011-07-12 09:50:00,64.93,64.98,64.78,64.91,5200.0,56.2174,56.2606,56.0875,56.2,5200.0
2011-07-12 10:00:00,64.95,65.08,64.95,65.02,38700.0,56.2347,56.3472,56.2347,56.2953,38700.0
2011-07-12 10:10:00,65.03,65.07,64.98,65.06,15600.0,56.3039,56.3386,56.2606,56.3299,15600.0
2011-07-12 10:20:00,65.06,65.12,64.94,65.01,4200.0,56.3299,56.3819,56.226,56.2866,4200.0
2011-07-12 10:30:00,64.99,65.11,64.97,65.11,7100.0,56.2693,56.3732,56.252,56.3732,7100.0
2011-07-12 10:40:00,65.11,65.12,64.94,64.97,10400.0,56.3732,56.3819,56.226,56.252,10400.0
2011-07-12 10:50:00,64.95,64.95,64.83,64.91,7800.0,56.2347,56.2347,56.1308,56.2,7800.0
2011-07-12 11:00:00,64.91,64.99,64.9,64.92,11300.0,56.2,56.2693,56.1914,56.2087,11300.0
2011-07-12 11:10:00,64.96,64.97,64.87,64.92,4500.0,56.2433,56.252,56.1654,56.2087,4500.0
2011-07-12 11:20:00,64.93,65.07,64.93,65.07,8100.0,56.2174,56.3386,56.2174,56.3386,8100.0
2011-07-12 11:30:00,65.01,65.07,65.0,65.0,2100.0,56.2866,56.3386,56.278,56.278,2100.0
2011-07-12 11:40:00,64.99,65.15,64.98,65.09,7600.0,56.2693,56.4078,56.2606,56.3559,7600.0
2011-07-12 11:50:00,65.1,65.1,65.05,65.08,3200.0,56.3645,56.3645,56.3212,56.3472,3200.0
2011-07-12 12:00:00,65.1,65.14,65.05,65.12,9400.0,56.3645,56.3992,56.3212,56.3819,9400.0
2011-07-12 12:10:00,65.11,65.12,65.01,65.04,20200.0,56.3732,56.3819,56.2866,56.3126,20200.0
2011-07-12 12:20:00,65.04,65.06,64.97,64.98,4400.0,56.3126,56.3299,56.252,56.2606,4400.0
2011-07-12 12:30:00,64.97,65.0,64.95,64.95,5100.0,56.252,56.278,56.2347,56.2347,5100.0
2011-07-12 12:40:00,64.92,64.98,64.92,64.93,17000.0,56.2087,56.2606,56.2087,56.2174,17000.0
2011-07-12 12:50:00,64.95,64.98,64.92,64.98,1200.0,56.2347,56.2606,56.2087,56.2606,1200.0
2011-07-12 13:00:00,64.99,65.07,64.96,65.07,4500.0,56.2693,56.3386,56.2433,56.3386,4500.0
2011-07-12 13:10:00,65.07,65.07,64.95,64.98,17000.0,56.3386,56.3386,56.2347,56.2606,17000.0
2011-07-12 13:20:00,64.99,65.02,64.88,64.89,4600.0,56.2693,56.2953,56.1741,56.1827,4600.0
2011-07-12 13:30:00,64.88,64.97,64.85,64.97,7700.0,56.1741,56.252,56.1481,56.252,7700.0
2011-07-12 13:40:00,64.95,64.99,64.91,64.98,4700.0,56.2347,56.2693,56.2,56.2606,4700.0
2011-07-12 13:50:00,64.99,65.0,64.92,64.94,19400.0,56.2693,56.278,56.2087,56.226,19400.0
2011-07-12 14:00:00,64.92,65.12,64.92,65.09,8800.0,56.2087,56.3819,56.2087,56.3559,8800.0
2011-07-12 14:10:00,65.16,65.3,65.16,65.25,9400.0,56.4165,56.5377,56.4165,56.4944,9400.0
2011-07-12 14:20:00,65.27,65.34,65.2,65.24,25200.0,56.5117,56.5723,56.4511,56.4858,25200.0
2011-07-12 14:30:00,65.25,65.27,65.09,65.09,7000.0,56.4944,56.5117,56.3559,56.3559,7000.0
2011-07-12 14:40:00,65.12,65.15,65.03,65.12,9200.0,56.3819,56.4078,56.3039,56.3819,9200.0
2011-07-12 14:50:00,65.12,65.12,64.99,65.02,8200.0,56.3819,56.3819,56.2693,56.2953,8200.0
2011-07-12 15:00:00,65.04,65.09,65.0,65.0,16200.0,56.3126,56.3559,56.278,56.278,16200.0
2011-07-12 15:10:00,65.03,65.04,64.9,65.0,24100.0,56.3039,56.3126,56.1914,56.278,24100.0
2011-07-12 15:20:00,65.01,65.08,64.87,64.96,31300.0,56.2866,56.3472,56.1654,56.2433,31300.0
2011-07-12 15:30:00,64.96,64.96,64.87,64.96,6900.0,56.2433,56.2433,56.1654,56.2433,6900.0
2011-07-12 15:40:00,64.94,64.94,64.67,64.67,8100.0,56.226,56.226,55.9922,55.9922,8100.0
2011-07-12 15:50:00,64.66,64.76,64.66,64.7,13900.0,55.9836,56.0702,55.9836,56.0182,13900.0
2011-07-13 09:30:00,65.1,65.19,65.04,65.15,19400.0,56.3645,56.4425,56.3126,56.4078,19400.0
2011-07-13 09:40:00,65.15,65.24,65.15,65.24,7900.0,56.4078,56.4858,56.4078,56.4858,7900.0
2011-07-13 09:50:00,65.15,65.15,65.0,65.0,10000.0,56.4078,56.4078,56.278,56.278,10000.0
2011-07-13 10:00:00,65.13,65.38,65.08,65.32,8100.0,56.3905,56.607,56.3472,56.555,8100.0
2011-07-13 10:10:00,65.26,65.44,65.26,65.42,4300.0,56.5031,56.6589,56.5031,56.6416,4300.0
2011-07-13 10:20:00,65.42,65.48,65.42,65.43,1700.0,56.6416,56.6935,56.6416,56.6503,1700.0
2011-07-13 10:30:00,65.48,65.6,65.48,65.58,6000.0,56.6935,56.7974,56.6935,56.7801,6000.0
2011-07-13 10:40:00,65.59,65.61,65.56,65.57,2800.0,56.7888,56.8061,56.7628,56.7715,2800.0
2011-07-13 10:50:00,65.57,65.6,65.57,65.59,500.0,56.7715,56.7974,56.7715,56.7888,500.0
2011-07-13 11:00:00,65.58,65.58,65.53,65.55,1300.0,56.7801,56.7801,56.7368,56.7542,1300.0
2011-07-13 11:10:00,65.58,65.64,65.57,65.64,3900.0,56.7801,56.8321,56.7715,56.8321,3900.0
2011-07-13 11:20:00,65.62,65.67,65.62,65.66,5300.0,56.8148,56.8581,56.8148,56.8494,5300.0
2011-07-13 11:30:00,65.61,65.61,65.56,65.56,3100.0,56.8061,56.8061,56.7628,56.7628,3100.0
2011-07-13 11:40:00,65.53,65.59,65.52,65.52,81300.0,56.7368,56.7888,56.7282,56.7282,81300.0
2011-07-13 11:50:00,65.52,65.54,65.49,65.53,1300.0,56.7282,56.7455,56.7022,56.7368,1300.0
2011-07-13 12:00:00,65.54,65.54,65.48,65.53,1900.0,56.7455,56.7455,56.6935,56.7368,1900.0
2011-07-13 12:10:00,65.54,65.61,65.54,65.59,1400.0,56.7455,56.8061,56.7455,56.7888,1400.0
2011-07-13 12:20:00,65.6,65.62,65.59,65.6,3100.0,56.7974,56.8148,56.7888,56.7974,3100.0
2011-07-13 12:30:00,65.6,65.6,65.56,65.56,4100.0,56.7974,56.7974,56.7628,56.7628,4100.0
2011-07-13 12:40:00,65.55,65.57,65.49,65.57,2500.0,56.7542,56.7715,56.7022,56.7715,2500.0
2011-07-13 12:50:00,65.56,65.56,65.52,65.53,1300.0,56.7628,56.7628,56.7282,56.7368,1300.0
2011-07-13 13:00:00,65.52,65.52,65.43,65.48,2700.0,56.7282,56.7282,56.6503,56.6935,2700.0
2011-07-13 13:10:00,65.45,65.45,65.38,65.39,1700.0,56.6676,56.6676,56.607,56.6156,1700.0
2011-07-13 13:20:00,65.39,65.45,65.39,65.42,12000.0,56.6156,56.6676,56.6156,56.6416,12000.0
2011-07-13 13:30:00,65.44,65.49,65.42,65.49,4900.0,56.6589,56.7022,56.6416,56.7022,4900.0
2011-07-13 13:40:00,65.48,65.49,65.45,65.45,1600.0,56.6935,56.7022,56.6676,56.6676,1600.0
2011-07-13 13:50:00,65.41,65.43,65.33,65.33,1800.0,56.6329,56.6503,56.5637,56.5637,1800.0
2011-07-13 14:00:00,65.33,65.41,65.32,65.38,57200.0,56.5637,56.6329,56.555,56.607,57200.0
2011-07-13 14:10:00,65.36,65.37,65.29,65.29,40200.0,56.5897,56.5983,56.529,56.529,40200.0
2011-07-13 14:20:00,65.27,65.27,65.17,65.18,5200.0,56.5117,56.5117,56.4251,56.4338,5200.0
2011-07-13 14:30:00,65.23,65.28,65.23,65.28,700.0,56.4771,56.5204,56.4771,56.5204,700.0
2011-07-13 14:40:00,65.26,65.26,65.19,65.22,2600.0,56.5031,56.5031,56.4425,56.4684,2600.0
2011-07-13 14:50:00,65.24,65.3,65.24,65.25,7800.0,56.4858,56.5377,56.4858,56.4944,7800.0
2011-07-13 15:00:00,65.28,65.36,65.14,65.19,25900.0,56.5204,56.5897,56.3992,56.4425,25900.0
2011-07-13 15:10:00,65.15,65.18,64.97,64.97,11400.0,56.4078,56.4338,56.252,56.252,11400.0
2011-07-13 15:20:00,64.93,65.06,64.93,65.01,14200.0,56.2174,56.3299,56.2174,56.2866,14200.0
2011-07-13 15:30:00,64.98,65.0,64.93,64.95,7700.0,56.2606,56.278,56.2174,56.2347,7700.0
2011-07-13 15:40:00,64.88,64.9,64.82,64.84,5000.0,56.1741,56.1914,56.1221,56.1394,5000.0
2011-07-13 15:50:00,64.88,64.98,64.87,64.95,4700.0,56.1741,56.2606,56.1654,56.2347,4700.0
2011-07-14 09:30:00,65.1,65.1,64.95,64.99,15100.0,56.3645,56.3645,56.2347,56.2693,15100.0
2011-07-14 09:40:00,65.07,65.17,65.07,65.14,2600.0,56.3386,56.4251,56.3386,56.3992,2600.0
2011-07-14 09:50:00,65.18,65.36,65.18,65.35,4200.0,56.4338,56.5897,56.4338,56.581,4200.0
2011-07-14 10:00:00,65.36,65.36,65.3,65.35,3000.0,56.5897,56.5897,56.5377,56.581,3000.0
2011-07-14 10:10:00,65.34,65.34,65.26,65.28,11500.0,56.5723,56.5723,56.5031,56.5204,11500.0
2011-07-14 10:20:00,65.33,65.4,65.32,65.4,8800.0,56.5637,56.6243,56.555,56.6243,8800.0
2011-07-14 10:30:00,65.37,65.37,65.13,65.15,8600.0,56.5983,56.5983,56.3905,56.4078,8600.0
2011-07-14 10:40:00,65.16,65.16,65.01,65.01,10400.0,56.4165,56.4165,56.2866,56.2866,10400.0
2011-07-14 10:50:00,65.0,65.01,64.84,64.86,9300.0,56.278,56.2866,56.1394,56.1567,9300.0
2011-07-14 11:00:00,64.86,64.99,64.86,64.97,10400.0,56.1567,56.2693,56.1567,56.252,10400.0
2011-07-14 11:10:00,64.96,65.01,64.89,65.01,5200.0,56.2433,56.2866,56.1827,56.2866,5200.0
2011-07-14 11:20:00,64.97,64.99,64.93,64.93,1100.0,56.252,56.2693,56.2174,56.2174,1100.0
2011-07-14 11:30:00,64.92,64.94,64.77,64.77,9400.0,56.2087,56.226,56.0788,56.0788,9400.0
2011-07-14 11:40:00,64.79,64.88,64.79,64.85,2100.0,56.0961,56.1741,56.0961,56.1481,2100.0
2011-07-14 11:50:00,64.86,64.87,64.84,64.86,1700.0,56.1567,56.1654,56.1394,56.1567,1700.0
2011-07-14 12:00:00,64.79,64.81,64.75,64.76,2300.0,56.0961,56.1135,56.0615,56.0702,2300.0
2011-07-14 12:10:00,64.73,64.76,64.57,64.57,8300.0,56.0442,56.0702,55.9057,55.9057,8300.0
2011-07-14 12:20:00,64.56,64.59,64.52,64.59,6300.0,55.897,55.923,55.8624,55.923,6300.0
2011-07-14 12:30:00,64.58,64.63,64.57,64.62,2400.0,55.9143,55.9576,55.9057,55.9489,2400.0
2011-07-14 12:40:00,64.62,64.68,64.59,64.6,5100.0,55.9489,56.0009,55.923,55.9316,5100.0
2011-07-14 12:50:00,64.59,64.6,64.49,64.5,6800.0,55.923,55.9316,55.8364,55.8451,6800.0
2011-07-14 13:00:00,64.51,64.51,64.39,64.45,5100.0,55.8537,55.8537,55.7498,55.8018,5100.0
2011-07-14 13:10:00,64.47,64.47,64.28,64.28,6100.0,55.8191,55.8191,55.6546,55.6546,6100.0
2011-07-14 13:20:00,64.27,64.41,64.22,64.41,12600.0,55.6459,55.7671,55.6026,55.7671,12600.0
2011-07-14 13:30:00,64.41,64.66,64.39,64.52,4500.0,55.7671,55.9836,55.7498,55.8624,4500.0
2011-07-14 13:40:00,64.54,64.6,64.49,64.52,22600.0,55.8797,55.9316,55.8364,55.8624,22600.0
2011-07-14 13:50:00,64.52,64.57,64.47,64.55,1400.0,55.8624,55.9057,55.8191,55.8883,1400.0
2011-07-14 14:00:00,64.62,64.67,64.51,64.51,6100.0,55.9489,55.9922,55.8537,55.8537,6100.0
2011-07-14 14:10:00,64.58,64.7,64.58,64.6,4400.0,55.9143,56.0182,55.9143,55.9316,4400.0
2011-07-14 14:20:00,64.64,64.64,64.44,64.52,12000.0,55.9663,55.9663,55.7931,55.8624,12000.0
2011-07-14 14:30:00,64.52,64.53,64.44,64.5,6600.0,55.8624,55.871,55.7931,55.8451,6600.0
2011-07-14 14:40:00,64.49,64.57,64.47,64.47,6900.0,55.8364,55.9057,55.8191,55.8191,6900.0
2011-07-14 14:50:00,64.46,64.5,64.39,64.47,4500.0,55.8104,55.8451,55.7498,55.8191,4500.0
2011-07-14 15:00:00,64.46,64.5,64.27,64.29,6100.0,55.8104,55.8451,55.6459,55.6632,6100.0
2011-07-14 15:10:00,64.3,64.42,64.27,64.4,23300.0,55.6719,55.7758,55.6459,55.7585,23300.0
2011-07-14 15:20:00,64.42,64.48,64.35,64.36,10800.0,55.7758,55.8277,55.7152,55.7238,10800.0
2011-07-14 15:30:00,64.38,64.54,64.38,64.5,5000.0,55.7412,55.8797,55.7412,55.8451,5000.0
2011-07-14 15:40:00,64.52,64.53,64.37,64.42,13200.0,55.8624,55.871,55.7325,55.7758,13200.0
2011-07-14 15:50:00,64.4,64.41,64.28,64.4,5800.0,55.7585,55.7671,55.6546,55.7585,5800.0
2011-07-15 09:30:00,64.82,64.97,64.79,64.86,27600.0,56.1221,56.252,56.0961,56.1567,27600.0
2011-07-15 09:40:00,64.85,64.87,64.74,64.84,12100.0,56.1481,56.1654,56.0528,56.1394,12100.0
2011-07-15 09:50:00,64.85,64.85,64.64,64.7,13900.0,56.1481,56.1481,55.9663,56.0182,13900.0
2011-07-15 10:00:00,64.74,64.93,64.72,64.74,8500.0,56.0528,56.2174,56.0355,56.0528,8500.0
2011-07-15 10:10:00,64.71,64.75,64.69,64.69,1600.0,56.0269,56.0615,56.0096,56.0096,1600.0
2011-07-15 10:20:00,64.57,64.57,64.48,64.5,5100.0,55.9057,55.9057,55.8277,55.8451,5100.0
2011-07-15 10:30:00,64.54,64.58,64.5,64.5,3000.0,55.8797,55.9143,55.8451,55.8451,3000.0
2011-07-15 10:40:00,64.55,64.7,64.55,64.69,3600.0,55.8883,56.0182,55.8883,56.0096,3600.0
2011-07-15 10:50:00,64.64,64.69,64.58,64.59,1600.0,55.9663,56.0096,55.9143,55.923,1600.0
2011-07-15 11:00:00,64.61,64.64,64.58,64.64,4700.0,55.9403,55.9663,55.9143,55.9663,4700.0
2011-07-15 11:10:00,64.7,64.81,64.7,64.77,4800.0,56.0182,56.1135,56.0182,56.0788,4800.0
2011-07-15 11:20:00,64.77,64.81,64.77,64.78,3300.0,56.0788,56.1135,56.0788,56.0875,3300.0
2011-07-15 11:30:00,64.76,64.81,64.74,64.78,4600.0,56.0702,56.1135,56.0528,56.0875,4600.0
2011-07-15 11:40:00,64.79,64.8,64.74,64.74,1900.0,56.0961,56.1048,56.0528,56.0528,1900.0
2011-07-15 11:50:00,64.8,64.81,64.74,64.74,6100.0,56.1048,56.1135,56.0528,56.0528,6100.0
2011-07-15 12:00:00,64.75,64.98,64.75,64.9,4300.0,56.0615,56.2606,56.0615,56.1914,4300.0
2011-07-15 12:10:00,64.91,64.92,64.8,64.8,2400.0,56.2,56.2087,56.1048,56.1048,2400.0
2011-07-15 12:20:00,64.79,64.85,64.78,64.85,2700.0,56.0961,56.1481,56.0875,56.1481,2700.0
2011-07-15 12:30:00,64.87,64.88,64.77,64.77,3500.0,56.1654,56.1741,56.0788,56.0788,3500.0
2011-07-15 12:40:00,64.78,64.81,64.7,64.77,4800.0,56.0875,56.1135,56.0182,56.0788,4800.0
2011-07-15 12:50:00,64.75,64.81,64.75,64.8,8800.0,56.0615,56.1135,56.0615,56.1048,8800.0
2011-07-15 13:00:00,64.77,64.82,64.77,64.82,1000.0,56.0788,56.1221,56.0788,56.1221,1000.0
2011-07-15 13:10:00,64.8,64.81,64.76,64.76,8100.0,56.1048,56.1135,56.0702,56.0702,8100.0
2011-07-15 13:20:00,64.78,64.85,64.77,64.83,4500.0,56.0875,56.1481,56.0788,56.1308,4500.0
2011-07-15 13:30:00,64.82,64.82,64.82,64.82,200.0,56.1221,56.1221,56.1221,56.1221,200.0
2011-07-15 13:40:00,64.77,64.83,64.77,64.78,6200.0,56.0788,56.1308,56.0788,56.0875,6200.0
2011-07-15 13:50:00,64.74,64.74,64.7,64.7,4500.0,56.0528,56.0528,56.0182,56.0182,4500.0
2011-07-15 14:00:00,64.68,64.73,64.68,64.7,2000.0,56.0009,56.0442,56.0009,56.0182,2000.0
2011-07-15 14:10:00,64.7,64.77,64.67,64.77,3800.0,56.0182,56.0788,55.9922,56.0788,3800.0
2011-07-15 14:20:00,64.72,64.73,64.66,64.66,6600.0,56.0355,56.0442,55.9836,55.9836,6600.0
2011-07-15 14:30:00,64.67,64.71,64.64,64.69,12800.0,55.9922,56.0269,55.9663,56.0096,12800.0
2011-07-15 14:40:00,64.69,64.77,64.65,64.76,13700.0,56.0096,56.0788,55.9749,56.0702,13700.0
2011-07-15 14:50:00,64.77,64.78,64.7,64.7,16900.0,56.0788,56.0875,56.0182,56.0182,16900.0
2011-07-15 15:00:00,64.72,64.76,64.67,64.76,4700.0,56.0355,56.0702,55.9922,56.0702,4700.0
2011-07-15 15:10:00,64.81,64.82,64.77,64.79,7700.0,56.1135,56.1221,56.0788,56.0961,7700.0
2011-07-15 15:20:00,64.79,64.95,64.79,64.94,13400.0,56.0961,56.2347,56.0961,56.226,13400.0
2011-07-15 15:30:00,64.95,64.98,64.92,64.96,7400.0,56.2347,56.2606,56.2087,56.2433,7400.0
2011-07-15 15:40:00,64.97,65.04,64.93,65.04,5600.0,56.252,56.3126,56.2174,56.3126,5600.0
2011-07-15 15:50:00,65.03,65.06,65.01,65.05,5000.0,56.3039,56.3299,56.2866,56.3212,5000.0
2011-07-18 09:30:00,64.74,64.84,64.7,64.82,10600.0,56.0528,56.1394,56.0182,56.1221,10600.0
2011-07-18 09:40:00,64.84,64.92,64.8,64.8,5300.0,56.1394,56.2087,56.1048,56.1048,5300.0
2011-07-18 09:50:00,64.76,64.78,64.64,64.64,3100.0,56.0702,56.0875,55.9663,55.9663,3100.0
2011-07-18 10:00:00,64.69,64.72,64.46,64.46,4200.0,56.0096,56.0355,55.8104,55.8104,4200.0
2011-07-18 10:10:00,64.43,64.47,64.36,64.42,6100.0,55.7844,55.8191,55.7238,55.7758,6100.0
2011-07-18 10:20:00,64.42,64.5,64.42,64.48,7000.0,55.7758,55.8451,55.7758,55.8277,7000.0
2011-07-18 10:30:00,64.45,64.46,64.37,64.39,6500.0,55.8018,55.8104,55.7325,55.7498,6500.0
2011-07-18 10:40:00,64.41,64.47,64.37,64.37,6400.0,55.7671,55.8191,55.7325,55.7325,6400.0
2011-07-18 10:50:00,64.35,64.37,64.22,64.34,6200.0,55.7152,55.7325,55.6026,55.7065,6200.0
2011-07-18 11:00:00,64.33,64.34,64.29,64.31,4900.0,55.6979,55.7065,55.6632,55.6805,4900.0
2011-07-18 11:10:00,64.33,64.33,64.29,64.32,1800.0,55.6979,55.6979,55.6632,55.6892,1800.0
2011-07-18 11:20:00,64.33,64.43,64.33,64.4,4800.0,55.6979,55.7844,55.6979,55.7585,4800.0
2011-07-18 11:30:00,64.39,64.39,64.26,64.28,7500.0,55.7498,55.7498,55.6373,55.6546,7500.0
2011-07-18 11:40:00,64.24,64.25,64.21,64.21,2200.0,55.6199,55.6286,55.594,55.594,2200.0
2011-07-18 11:50:00,64.23,64.23,64.09,64.12,5400.0,55.6113,55.6113,55.4901,55.516,5400.0
2011-07-18 12:00:00,64.14,64.19,64.1,64.14,2600.0,55.5334,55.5766,55.4987,55.5334,2600.0
2011-07-18 12:10:00,64.15,64.26,64.15,64.26,1700.0,55.542,55.6373,55.542,55.6373,1700.0
2011-07-18 12:20:00,64.25,64.26,64.24,64.25,3600.0,55.6286,55.6373,55.6199,55.6286,3600.0
2011-07-18 12:30:00,64.25,64.31,64.2,64.31,3500.0,55.6286,55.6805,55.5853,55.6805,3500.0
2011-07-18 12:40:00,64.29,64.29,64.23,64.25,2000.0,55.6632,55.6632,55.6113,55.6286,2000.0
2011-07-18 12:50:00,64.24,64.25,64.21,64.23,3100.0,55.6199,55.6286,55.594,55.6113,3100.0
2011-07-18 13:00:00,64.26,64.26,64.23,64.25,2400.0,55.6373,55.6373,55.6113,55.6286,2400.0
2011-07-18 13:10:00,64.24,64.24,64.16,64.19,7600.0,55.6199,55.6199,55.5507,55.5766,7600.0
2011-07-18 13:20:00,64.19,64.26,64.17,64.26,9100.0,55.5766,55.6373,55.5593,55.6373,9100.0
2011-07-18 13:30:00,64.26,64.36,64.26,64.36,9900.0,55.6373,55.7238,55.6373,55.7238,9900.0
2011-07-18 13:40:00,64.35,64.37,64.34,64.36,3700.0,55.7152,55.7325,55.7065,55.7238,3700.0
2011-07-18 13:50:00,64.39,64.45,64.36,64.45,5000.0,55.7498,55.8018,55.7238,55.8018,5000.0
2011-07-18 14:00:00,64.44,64.46,64.38,64.44,13000.0,55.7931,55.8104,55.7412,55.7931,13000.0
2011-07-18 14:10:00,64.44,64.46,64.4,64.46,6000.0,55.7931,55.8104,55.7585,55.8104,6000.0
2011-07-18 14:20:00,64.45,64.45,64.39,64.39,6000.0,55.8018,55.8018,55.7498,55.7498,6000.0
2011-07-18 14:30:00,64.39,64.39,64.32,64.37,12500.0,55.7498,55.7498,55.6892,55.7325,12500.0
2011-07-18 14:40:00,64.37,64.43,64.37,64.39,5600.0,55.7325,55.7844,55.7325,55.7498,5600.0
2011-07-18 14:50:00,64.4,64.5,64.4,64.5,4500.0,55.7585,55.8451,55.7585,55.8451,4500.0
2011-07-18 15:00:00,64.56,64.58,64.5,64.5,3200.0,55.897,55.9143,55.8451,55.8451,3200.0
2011-07-18 15:10:00,64.52,64.52,64.43,64.47,21100.0,55.8624,55.8624,55.7844,55.8191,21100.0
2011-07-18 15:20:00,64.47,64.5,64.41,64.44,6100.0,55.8191,55.8451,55.7671,55.7931,6100.0
2011-07-18 15:30:00,64.51,64.52,64.43,64.52,8500.0,55.8537,55.8624,55.7844,55.8624,8500.0
2011-07-18 15:40:00,64.54,64.55,64.48,64.51,9900.0,55.8797,55.8883,55.8277,55.8537,9900.0
2011-07-18 15:50:00,64.52,64.6,64.52,64.59,4100.0,55.8624,55.9316,55.8624,55.923,4100.0
2011-07-19 09:30:00,65.06,65.4,65.06,65.39,25000.0,56.3299,56.6243,56.3299,56.6156,25000.0
2011-07-19 09:40:00,65.43,65.5,65.42,65.44,8200.0,56.6503,56.7109,56.6416,56.6589,8200.0
2011-07-19 09:50:00,65.47,65.54,65.44,65.45,6800.0,56.6849,56.7455,56.6589,56.6676,6800.0
2011-07-19 10:00:00,65.47,65.57,65.45,65.56,8000.0,56.6849,56.7715,56.6676,56.7628,8000.0
2011-07-19 10:10:00,65.54,65.6,65.5,65.6,4300.0,56.7455,56.7974,56.7109,56.7974,4300.0
2011-07-19 10:20:00,65.58,65.59,65.54,65.54,8500.0,56.7801,56.7888,56.7455,56.7455,8500.0
2011-07-19 10:30:00,65.53,65.57,65.53,65.53,3900.0,56.7368,56.7715,56.7368,56.7368,3900.0
2011-07-19 10:40:00,65.5,65.55,65.5,65.53,10900.0,56.7109,56.7542,56.7109,56.7368,10900.0
2011-07-19 10:50:00,65.56,65.56,65.48,65.51,2400.0,56.7628,56.7628,56.6935,56.7195,2400.0
2011-07-19 11:00:00,65.47,65.49,65.45,65.45,3400.0,56.6849,56.7022,56.6676,56.6676,3400.0
2011-07-19 11:10:00,65.46,65.48,65.43,65.43,5200.0,56.6762,56.6935,56.6503,56.6503,5200.0
2011-07-19 11:20:00,65.44,65.5,65.43,65.48,10500.0,56.6589,56.7109,56.6503,56.6935,10500.0
2011-07-19 11:30:00,65.47,65.5,65.36,65.36,3200.0,56.6849,56.7109,56.5897,56.5897,3200.0
2011-07-19 11:40:00,65.31,65.4,65.31,65.38,2600.0,56.5464,56.6243,56.5464,56.607,2600.0
2011-07-19 11:50:00,65.4,65.43,65.4,65.41,1800.0,56.6243,56.6503,56.6243,56.6329,1800.0
2011-07-19 12:00:00,65.41,65.45,65.38,65.39,14500.0,56.6329,56.6676,56.607,56.6156,14500.0
2011-07-19 12:10:00,65.39,65.48,65.39,65.41,20800.0,56.6156,56.6935,56.6156,56.6329,20800.0
2011-07-19 12:20:00,65.42,65.42,65.37,65.38,4600.0,56.6416,56.6416,56.5983,56.607,4600.0
2011-07-19 12:30:00,65.42,65.51,65.4,65.51,1600.0,56.6416,56.7195,56.6243,56.7195,1600.0
2011-07-19 12:40:00,65.46,65.46,65.39,65.43,3100.0,56.6762,56.6762,56.6156,56.6503,3100.0
2011-07-19 12:50:00,65.42,65.49,65.42,65.49,3800.0,56.6416,56.7022,56.6416,56.7022,3800.0
2011-07-19 13:00:00,65.49,65.49,65.44,65.46,2000.0,56.7022,56.7022,56.6589,56.6762,2000.0
2011-07-19 13:10:00,65.44,65.48,65.38,65.48,1800.0,56.6589,56.6935,56.607,56.6935,1800.0
2011-07-19 13:20:00,65.49,65.58,65.49,65.57,4300.0,56.7022,56.7801,56.7022,56.7715,4300.0
2011-07-19 13:30:00,65.59,65.71,65.53,65.71,11300.0,56.7888,56.8927,56.7368,56.8927,11300.0
2011-07-19 13:40:00,65.67,65.84,65.65,65.73,15300.0,56.8581,57.0052,56.8407,56.91,15300.0
2011-07-19 13:50:00,65.73,65.77,65.71,65.73,33900.0,56.91,56.9446,56.8927,56.91,33900.0
2011-07-19 14:00:00,65.75,65.75,65.69,65.75,1500.0,56.9273,56.9273,56.8754,56.9273,1500.0
2011-07-19 14:10:00,65.75,65.78,65.7,65.71,11700.0,56.9273,56.9533,56.884,56.8927,11700.0
2011-07-19 14:20:00,65.7,65.75,65.67,65.73,4300.0,56.884,56.9273,56.8581,56.91,4300.0
2011-07-19 14:30:00,65.78,65.79,65.74,65.77,5000.0,56.9533,56.962,56.9187,56.9446,5000.0
2011-07-19 14:40:00,65.8,65.9,65.78,65.88,6500.0,56.9706,57.0572,56.9533,57.0399,6500.0
2011-07-19 14:50:00,65.87,65.91,65.85,65.88,3400.0,57.0312,57.0658,57.0139,57.0399,3400.0
2011-07-19 15:00:00,65.87,65.94,65.87,65.9,4500.0,57.0312,57.0918,57.0312,57.0572,4500.0
2011-07-19 15:10:00,65.91,65.94,65.9,65.91,12500.0,57.0658,57.0918,57.0572,57.0658,12500.0
2011-07-19 15:20:00,65.89,65.91,65.86,65.86,2300.0,57.0485,57.0658,57.0226,57.0226,2300.0
2011-07-19 15:30:00,65.85,65.89,65.84,65.89,9800.0,57.0139,57.0485,57.0052,57.0485,9800.0
2011-07-19 15:40:00,65.87,65.9,65.85,65.85,3500.0,57.0312,57.0572,57.0139,57.0139,3500.0
2011-07-19 15:50:00,65.88,65.89,65.82,65.89,10000.0,57.0399,57.0485,56.9879,57.0485,10000.0
2011-07-20 09:30:00,66.16,66.22,65.98,66.02,35000.0,57.2823,57.3343,57.1265,57.1611,35000.0
2011-07-20 09:40:00,65.96,65.96,65.88,65.88,4900.0,57.1091,57.1091,57.0399,57.0399,4900.0
2011-07-20 09:50:00,65.85,65.88,65.75,65.87,3900.0,57.0139,57.0399,56.9273,57.0312,3900.0
2011-07-20 10:00:00,65.83,65.9,65.77,65.85,8200.0,56.9966,57.0572,56.9446,57.0139,8200.0
2011-07-20 10:10:00,65.85,65.87,65.63,65.66,2600.0,57.0139,57.0312,56.8234,56.8494,2600.0
2011-07-20 10:20:00,65.7,65.72,65.65,65.69,2500.0,56.884,56.9013,56.8407,56.8754,2500.0
2011-07-20 10:30:00,65.69,65.86,65.69,65.84,900.0,56.8754,57.0226,56.8754,57.0052,900.0
2011-07-20 10:40:00,65.85,65.86,65.79,65.79,4400.0,57.0139,57.0226,56.962,56.962,4400.0
2011-07-20 10:50:00,65.78,65.81,65.77,65.8,4200.0,56.9533,56.9793,56.9446,56.9706,4200.0
2011-07-20 11:00:00,65.82,65.87,65.82,65.87,3400.0,56.9879,57.0312,56.9879,57.0312,3400.0
2011-07-20 11:10:00,65.86,65.87,65.84,65.84,3300.0,57.0226,57.0312,57.0052,57.0052,3300.0
2011-07-20 11:20:00,65.83,65.83,65.74,65.74,5800.0,56.9966,56.9966,56.9187,56.9187,5800.0
2011-07-20 11:30:00,65.74,65.8,65.72,65.78,30500.0,56.9187,56.9706,56.9013,56.9533,30500.0
2011-07-20 11:40:00,65.77,65.79,65.67,65.67,8400.0,56.9446,56.962,56.8581,56.8581,8400.0
2011-07-20 11:50:00,65.68,65.68,65.66,65.66,200.0,56.8667,56.8667,56.8494,56.8494,200.0
2011-07-20 12:00:00,65.69,65.71,65.63,65.64,2300.0,56.8754,56.8927,56.8234,56.8321,2300.0
2011-07-20 12:10:00,65.69,65.69,65.63,65.63,400.0,56.8754,56.8754,56.8234,56.8234,400.0
2011-07-20 12:20:00,65.62,65.66,65.61,65.66,1300.0,56.8148,56.8494,56.8061,56.8494,1300.0
2011-07-20 12:30:00,65.66,65.66,65.61,65.64,3000.0,56.8494,56.8494,56.8061,56.8321,3000.0
2011-07-20 12:40:00,65.61,65.61,65.61,65.61,100.0,56.8061,56.8061,56.8061,56.8061,100.0
2011-07-20 12:50:00,65.67,65.69,65.65,65.65,1100.0,56.8581,56.8754,56.8407,56.8407,1100.0
2011-07-20 13:00:00,65.7,65.71,65.7,65.7,1200.0,56.884,56.8927,56.884,56.884,1200.0
2011-07-20 13:10:00,65.72,65.72,65.69,65.7,3900.0,56.9013,56.9013,56.8754,56.884,3900.0
2011-07-20 13:20:00,65.72,65.74,65.72,65.74,3600.0,56.9013,56.9187,56.9013,56.9187,3600.0
2011-07-20 13:30:00,65.8,65.8,65.75,65.8,3800.0,56.9706,56.9706,56.9273,56.9706,3800.0
2011-07-20 13:40:00,65.79,65.82,65.77,65.82,2500.0,56.962,56.9879,56.9446,56.9879,2500.0
2011-07-20 13:50:00,65.81,65.85,65.81,65.83,4700.0,56.9793,57.0139,56.9793,56.9966,4700.0
2011-07-20 14:00:00,65.85,65.87,65.83,65.85,4700.0,57.0139,57.0312,56.9966,57.0139,4700.0
2011-07-20 14:10:00,65.88,65.88,65.84,65.87,10100.0,57.0399,57.0399,57.0052,57.0312,10100.0
2011-07-20 14:20:00,65.86,65.9,65.86,65.89,1700.0,57.0226,57.0572,57.0226,57.0485,1700.0
2011-07-20 14:30:00,65.88,65.89,65.86,65.86,7600.0,57.0399,57.0485,57.0226,57.0226,7600.0
2011-07-20 14:40:00,65.88,65.9,65.75,65.75,6600.0,57.0399,57.0572,56.9273,56.9273,6600.0
2011-07-20 14:50:00,65.77,65.8,65.75,65.76,7200.0,56.9446,56.9706,56.9273,56.936,7200.0
2011-07-20 15:00:00,65.8,65.84,65.75,65.84,24700.0,56.9706,57.0052,56.9273,57.0052,24700.0
2011-07-20 15:10:00,65.84,65.84,65.81,65.82,11200.0,57.0052,57.0052,56.9793,56.9879,11200.0
2011-07-20 15:20:00,65.82,65.82,65.7,65.72,18600.0,56.9879,56.9879,56.884,56.9013,18600.0
2011-07-20 15:30:00,65.74,65.79,65.73,65.79,1300.0,56.9187,56.962,56.91,56.962,1300.0
2011-07-20 15:40:00,65.78,65.78,65.66,65.68,6700.0,56.9533,56.9533,56.8494,56.8667,6700.0
2011-07-20 15:50:00,65.67,65.73,65.67,65.7,6000.0,56.8581,56.91,56.8581,56.884,6000.0
2011-07-21 09:30:00,66.01,66.01,65.84,65.88,16800.0,57.1524,57.1524,57.0052,57.0399,16800.0
2011-07-21 09:40:00,65.89,66.22,65.89,66.2,6400.0,57.0485,57.3343,57.0485,57.3169,6400.0
2011-07-21 09:50:00,66.2,66.21,66.14,66.17,7800.0,57.3169,57.3256,57.265,57.291,7800.0
2011-07-21 10:00:00,66.13,66.43,66.13,66.42,3600.0,57.2563,57.5161,57.2563,57.5074,3600.0
2011-07-21 10:10:00,66.41,66.46,66.39,66.39,1300.0,57.4988,57.542,57.4814,57.4814,1300.0
2011-07-21 10:20:00,66.39,66.54,66.39,66.54,6300.0,57.4814,57.6113,57.4814,57.6113,6300.0
2011-07-21 10:30:00,66.57,66.59,66.53,66.54,11300.0,57.6373,57.6546,57.6027,57.6113,11300.0
2011-07-21 10:40:00,66.57,66.57,66.51,66.51,3100.0,57.6373,57.6373,57.5853,57.5853,3100.0
2011-07-21 10:50:00,66.54,66.55,66.46,66.46,2200.0,57.6113,57.62,57.542,57.542,2200.0
2011-07-21 11:00:00,66.49,66.5,66.44,66.44,10800.0,57.568,57.5767,57.5247,57.5247,10800.0
2011-07-21 11:10:00,66.44,66.5,66.44,66.45,1800.0,57.5247,57.5767,57.5247,57.5334,1800.0
2011-07-21 11:20:00,66.44,66.44,66.29,66.29,4800.0,57.5247,57.5247,57.3949,57.3949,4800.0
2011-07-21 11:30:00,66.32,66.33,66.28,66.32,9800.0,57.4208,57.4295,57.3862,57.4208,9800.0
2011-07-21 11:40:00,66.29,66.29,66.2,66.2,1200.0,57.3949,57.3949,57.3169,57.3169,1200.0
2011-07-21 11:50:00,66.19,66.26,66.19,66.25,3800.0,57.3083,57.3689,57.3083,57.3602,3800.0
2011-07-21 12:00:00,66.25,66.31,66.24,66.28,2100.0,57.3602,57.4122,57.3516,57.3862,2100.0
2011-07-21 12:10:00,66.26,66.28,66.21,66.21,5100.0,57.3689,57.3862,57.3256,57.3256,5100.0
2011-07-21 12:20:00,66.17,66.25,66.17,66.25,42800.0,57.291,57.3602,57.291,57.3602,42800.0
2011-07-21 12:30:00,66.24,66.35,66.23,66.33,12200.0,57.3516,57.4468,57.3429,57.4295,12200.0
2011-07-21 12:40:00,66.36,66.58,66.36,66.53,39100.0,57.4555,57.6459,57.4555,57.6027,39100.0
2011-07-21 12:50:00,66.53,66.53,66.33,66.44,705700.0,57.6027,57.6027,57.4295,57.5247,705700.0
2011-07-21 13:00:00,66.45,66.51,66.4,66.42,74700.0,57.5334,57.5853,57.4901,57.5074,74700.0
2011-07-21 13:10:00,66.39,66.49,66.39,66.49,24100.0,57.4814,57.568,57.4814,57.568,24100.0
2011-07-21 13:20:00,66.48,66.53,66.44,66.52,47100.0,57.5594,57.6027,57.5247,57.594,47100.0
2011-07-21 13:30:00,66.53,66.53,66.45,66.5,33000.0,57.6027,57.6027,57.5334,57.5767,33000.0
2011-07-21 13:40:00,66.49,66.49,66.41,66.44,32700.0,57.568,57.568,57.4988,57.5247,32700.0
2011-07-21 13:50:00,66.43,66.45,66.4,66.45,65400.0,57.5161,57.5334,57.4901,57.5334,65400.0
2011-07-21 14:00:00,66.46,66.5,66.42,66.43,12000.0,57.542,57.5767,57.5074,57.5161,12000.0
2011-07-21 14:10:00,66.42,66.43,66.36,66.36,3600.0,57.5074,57.5161,57.4555,57.4555,3600.0
2011-07-21 14:20:00,66.36,66.43,66.36,66.4,3000.0,57.4555,57.5161,57.4555,57.4901,3000.0
2011-07-21 14:30:00,66.4,66.46,66.38,66.45,6200.0,57.4901,57.542,57.4728,57.5334,6200.0
2011-07-21 14:40:00,66.44,66.49,66.44,66.47,4600.0,57.5247,57.568,57.5247,57.5507,4600.0
2011-07-21 14:50:00,66.47,66.47,66.42,66.46,3300.0,57.5507,57.5507,57.5074,57.542,3300.0
2011-07-21 15:00:00,66.47,66.5,66.36,66.36,9300.0,57.5507,57.5767,57.4555,57.4555,9300.0
2011-07-21 15:10:00,66.4,66.48,66.38,66.48,6800.0,57.4901,57.5594,57.4728,57.5594,6800.0
2011-07-21 15:20:00,66.48,66.5,66.43,66.5,14700.0,57.5594,57.5767,57.5161,57.5767,14700.0
2011-07-21 15:30:00,66.48,66.48,66.37,66.39,11600.0,57.5594,57.5594,57.4641,57.4814,11600.0
2011-07-21 15:40:00,66.39,66.47,66.39,66.42,3600.0,57.4814,57.5507,57.4814,57.5074,3600.0
2011-07-21 15:50:00,66.43,66.44,66.38,66.42,12200.0,57.5161,57.5247,57.4728,57.5074,12200.0
2011-07-22 09:30:00,66.37,66.56,66.37,66.47,30700.0,57.4641,57.6286,57.4641,57.5507,30700.0
2011-07-22 09:40:00,66.43,66.46,66.37,66.46,1600.0,57.5161,57.542,57.4641,57.542,1600.0
2011-07-22 09:50:00,66.46,66.46,66.33,66.34,1700.0,57.542,57.542,57.4295,57.4381,1700.0
2011-07-22 10:00:00,66.34,66.42,66.3,66.35,1300.0,57.4381,57.5074,57.4035,57.4468,1300.0
2011-07-22 10:10:00,66.36,66.42,66.25,66.32,3100.0,57.4555,57.5074,57.3602,57.4208,3100.0
2011-07-22 10:20:00,66.31,66.31,66.19,66.26,1800.0,57.4122,57.4122,57.3083,57.3689,1800.0
2011-07-22 10:30:00,66.29,66.39,66.29,66.39,5400.0,57.3949,57.4814,57.3949,57.4814,5400.0
2011-07-22 10:40:00,66.39,66.43,66.38,66.42,5100.0,57.4814,57.5161,57.4728,57.5074,5100.0
2011-07-22 10:50:00,66.4,66.45,66.36,66.45,11000.0,57.4901,57.5334,57.4555,57.5334,11000.0
2011-07-22 11:00:00,66.44,66.49,66.43,66.43,4100.0,57.5247,57.568,57.5161,57.5161,4100.0
2011-07-22 11:10:00,66.44,66.49,66.44,66.46,6800.0,57.5247,57.568,57.5247,57.542,6800.0
2011-07-22 11:20:00,66.45,66.46,66.4,66.44,111800.0,57.5334,57.542,57.4901,57.5247,111800.0
2011-07-22 11:30:00,66.44,66.52,66.43,66.52,12100.0,57.5247,57.594,57.5161,57.594,12100.0
2011-07-22 11:40:00,66.54,66.57,66.51,66.53,3600.0,57.6113,57.6373,57.5853,57.6027,3600.0
2011-07-22 11:50:00,66.55,66.58,66.52,66.56,7200.0,57.62,57.6459,57.594,57.6286,7200.0
2011-07-22 12:00:00,66.54,66.59,66.5,66.59,5700.0,57.6113,57.6546,57.5767,57.6546,5700.0
2011-07-22 12:10:00,66.63,66.67,66.6,66.61,8700.0,57.6892,57.7239,57.6633,57.6719,8700.0
2011-07-22 12:20:00,66.62,66.63,66.6,66.61,4300.0,57.6806,57.6892,57.6633,57.6719,4300.0
2011-07-22 12:30:00,66.61,66.65,66.59,66.59,4000.0,57.6719,57.7066,57.6546,57.6546,4000.0
2011-07-22 12:40:00,66.62,66.63,66.61,66.63,1800.0,57.6806,57.6892,57.6719,57.6892,1800.0
2011-07-22 12:50:00,66.65,66.72,66.65,66.69,5300.0,57.7066,57.7672,57.7066,57.7412,5300.0
2011-07-22 13:00:00,66.71,66.71,66.66,66.66,2200.0,57.7585,57.7585,57.7152,57.7152,2200.0
2011-07-22 13:10:00,66.67,66.69,66.65,66.68,7300.0,57.7239,57.7412,57.7066,57.7325,7300.0
2011-07-22 13:20:00,66.67,66.68,66.65,66.68,2300.0,57.7239,57.7325,57.7066,57.7325,2300.0
2011-07-22 13:30:00,66.68,66.71,66.67,66.69,3500.0,57.7325,57.7585,57.7239,57.7412,3500.0
2011-07-22 13:40:00,66.69,66.7,66.66,66.67,5900.0,57.7412,57.7498,57.7152,57.7239,5900.0
2011-07-22 13:50:00,66.69,66.73,66.69,66.73,4000.0,57.7412,57.7758,57.7412,57.7758,4000.0
2011-07-22 14:00:00,66.74,66.74,66.66,66.7,3000.0,57.7845,57.7845,57.7152,57.7498,3000.0
2011-07-22 14:10:00,66.7,66.75,66.7,66.75,900.0,57.7498,57.7931,57.7498,57.7931,900.0
2011-07-22 14:20:00,66.73,66.74,66.7,66.7,7300.0,57.7758,57.7845,57.7498,57.7498,7300.0
2011-07-22 14:30:00,66.72,66.76,66.71,66.72,22500.0,57.7672,57.8018,57.7585,57.7672,22500.0
2011-07-22 14:40:00,66.74,66.75,66.73,66.73,12800.0,57.7845,57.7931,57.7758,57.7758,12800.0
2011-07-22 14:50:00,66.73,66.74,66.7,66.74,12400.0,57.7758,57.7845,57.7498,57.7845,12400.0
2011-07-22 15:00:00,66.73,66.76,66.72,66.74,5500.0,57.7758,57.8018,57.7672,57.7845,5500.0
2011-07-22 15:10:00,66.74,66.74,66.67,66.73,10700.0,57.7845,57.7845,57.7239,57.7758,10700.0
2011-07-22 15:20:00,66.73,66.74,66.67,66.67,1200.0,57.7758,57.7845,57.7239,57.7239,1200.0
2011-07-22 15:30:00,66.68,66.68,66.62,66.63,5100.0,57.7325,57.7325,57.6806,57.6892,5100.0
2011-07-22 15:40:00,66.62,66.68,66.6,66.68,9400.0,57.6806,57.7325,57.6633,57.7325,9400.0
2011-07-22 15:50:00,66.64,66.68,66.63,66.66,6900.0,57.6979,57.7325,57.6892,57.7152,6900.0
2011-07-25 09:30:00,66.01,66.17,65.94,66.17,33600.0,57.1524,57.291,57.0918,57.291,33600.0
2011-07-25 09:40:00,66.16,66.29,66.05,66.2,24300.0,57.2823,57.3949,57.1871,57.3169,24300.0
2011-07-25 09:50:00,66.26,66.35,66.2,66.34,16800.0,57.3689,57.4468,57.3169,57.4381,16800.0
2011-07-25 10:00:00,66.35,66.44,66.34,66.44,6400.0,57.4468,57.5247,57.4381,57.5247,6400.0
2011-07-25 10:10:00,66.46,66.49,66.39,66.46,6000.0,57.542,57.568,57.4814,57.542,6000.0
2011-07-25 10:20:00,66.46,66.52,66.45,66.49,25900.0,57.542,57.594,57.5334,57.568,25900.0
2011-07-25 10:30:00,66.47,66.48,66.4,66.42,5200.0,57.5507,57.5594,57.4901,57.5074,5200.0
2011-07-25 10:40:00,66.44,66.53,66.44,66.47,3900.0,57.5247,57.6027,57.5247,57.5507,3900.0
2011-07-25 10:50:00,66.45,66.45,66.33,66.44,4000.0,57.5334,57.5334,57.4295,57.5247,4000.0
2011-07-25 11:00:00,66.43,66.49,66.42,66.45,8700.0,57.5161,57.568,57.5074,57.5334,8700.0
2011-07-25 11:10:00,66.41,66.45,66.41,66.44,5500.0,57.4988,57.5334,57.4988,57.5247,5500.0
2011-07-25 11:20:00,66.44,66.58,66.42,66.56,16300.0,57.5247,57.6459,57.5074,57.6286,16300.0
2011-07-25 11:30:00,66.55,66.58,66.52,66.56,5200.0,57.62,57.6459,57.594,57.6286,5200.0
2011-07-25 11:40:00,66.54,66.57,66.51,66.54,5500.0,57.6113,57.6373,57.5853,57.6113,5500.0
2011-07-25 11:50:00,66.53,66.53,66.48,66.52,6300.0,57.6027,57.6027,57.5594,57.594,6300.0
2011-07-25 12:00:00,66.53,66.55,66.51,66.54,17400.0,57.6027,57.62,57.5853,57.6113,17400.0
2011-07-25 12:10:00,66.55,66.57,66.52,66.52,2400.0,57.62,57.6373,57.594,57.594,2400.0
2011-07-25 12:20:00,66.54,66.6,66.53,66.6,700.0,57.6113,57.6633,57.6027,57.6633,700.0
2011-07-25 12:30:00,66.6,66.63,66.6,66.61,1000.0,57.6633,57.6892,57.6633,57.6719,1000.0
2011-07-25 12:40:00,66.62,66.68,66.62,66.67,3200.0,57.6806,57.7325,57.6806,57.7239,3200.0
2011-07-25 12:50:00,66.67,66.67,66.63,66.65,13900.0,57.7239,57.7239,57.6892,57.7066,13900.0
2011-07-25 13:00:00,66.63,66.7,66.63,66.7,5000.0,57.6892,57.7498,57.6892,57.7498,5000.0
2011-07-25 13:10:00,66.67,66.68,66.64,66.65,6200.0,57.7239,57.7325,57.6979,57.7066,6200.0
2011-07-25 13:20:00,66.67,66.67,66.65,66.66,3600.0,57.7239,57.7239,57.7066,57.7152,3600.0
2011-07-25 13:30:00,66.65,66.67,66.6,66.6,3000.0,57.7066,57.7239,57.6633,57.6633,3000.0
2011-07-25 13:40:00,66.59,66.62,66.56,66.56,9800.0,57.6546,57.6806,57.6286,57.6286,9800.0
2011-07-25 13:50:00,66.59,66.61,66.57,66.57,11200.0,57.6546,57.6719,57.6373,57.6373,11200.0
2011-07-25 14:00:00,66.6,66.65,66.59,66.63,3400.0,57.6633,57.7066,57.6546,57.6892,3400.0
2011-07-25 14:10:00,66.68,66.69,66.66,66.66,2500.0,57.7325,57.7412,57.7152,57.7152,2500.0
2011-07-25 14:20:00,66.67,66.69,66.66,66.67,5000.0,57.7239,57.7412,57.7152,57.7239,5000.0
2011-07-25 14:30:00,66.66,66.66,66.55,66.56,11300.0,57.7152,57.7152,57.62,57.6286,11300.0
2011-07-25 14:40:00,66.53,66.57,66.49,66.55,10200.0,57.6027,57.6373,57.568,57.62,10200.0
2011-07-25 14:50:00,66.54,66.57,66.52,66.52,9600.0,57.6113,57.6373,57.594,57.594,9600.0
2011-07-25 15:00:00,66.53,66.53,66.39,66.39,23000.0,57.6027,57.6027,57.4814,57.4814,23000.0
2011-07-25 15:10:00,66.38,66.46,66.35,66.44,7700.0,57.4728,57.542,57.4468,57.5247,7700.0
2011-07-25 15:20:00,66.43,66.43,66.36,66.38,4400.0,57.5161,57.5161,57.4555,57.4728,4400.0
2011-07-25 15:30:00,66.4,66.49,66.37,66.47,14900.0,57.4901,57.568,57.4641,57.5507,14900.0
2011-07-25 15:40:00,66.46,66.46,66.32,66.35,15000.0,57.542,57.542,57.4208,57.4468,15000.0
2011-07-25 15:50:00,66.33,66.38,66.33,66.35,10100.0,57.4295,57.4728,57.4295,57.4468,10100.0
2011-07-26 09:30:00,66.37,66.42,66.27,66.32,14500.0,57.4641,57.5074,57.3775,57.4208,14500.0
2011-07-26 09:40:00,66.31,66.39,66.18,66.21,20100.0,57.4122,57.4814,57.2996,57.3256,20100.0
2011-07-26 09:50:00,66.23,66.23,66.03,66.06,16900.0,57.3429,57.3429,57.1697,57.1957,16900.0
2011-07-26 10:00:00,66.11,66.18,65.99,66.0,15600.0,57.239,57.2996,57.1351,57.1438,15600.0
2011-07-26 10:10:00,66.02,66.14,66.02,66.11,17000.0,57.1611,57.265,57.1611,57.239,17000.0
2011-07-26 10:20:00,66.14,66.16,66.08,66.09,12100.0,57.265,57.2823,57.213,57.2217,12100.0
2011-07-26 10:30:00,66.08,66.11,66.07,66.1,2500.0,57.213,57.239,57.2044,57.2304,2500.0
2011-07-26 10:40:00,66.12,66.22,66.12,66.2,3400.0,57.2477,57.3343,57.2477,57.3169,3400.0
2011-07-26 10:50:00,66.19,66.2,66.15,66.16,2600.0,57.3083,57.3169,57.2736,57.2823,2600.0
2011-07-26 11:00:00,66.21,66.29,66.21,66.29,2600.0,57.3256,57.3949,57.3256,57.3949,2600.0
2011-07-26 11:10:00,66.3,66.3,66.28,66.29,1700.0,57.4035,57.4035,57.3862,57.3949,1700.0
2011-07-26 11:20:00,66.28,66.31,66.25,66.28,10400.0,57.3862,57.4122,57.3602,57.3862,10400.0
2011-07-26 11:30:00,66.28,66.29,66.23,66.23,14400.0,57.3862,57.3949,57.3429,57.3429,14400.0
2011-07-26 11:40:00,66.21,66.23,66.19,66.21,2800.0,57.3256,57.3429,57.3083,57.3256,2800.0
2011-07-26 11:50:00,66.18,66.22,66.18,66.22,1500.0,57.2996,57.3343,57.2996,57.3343,1500.0
2011-07-26 12:00:00,66.21,66.22,66.19,66.22,4300.0,57.3256,57.3343,57.3083,57.3343,4300.0
2011-07-26 12:10:00,66.21,66.33,66.21,66.33,5500.0,57.3256,57.4295,57.3256,57.4295,5500.0
2011-07-26 12:20:00,66.32,66.34,66.3,66.3,7800.0,57.4208,57.4381,57.4035,57.4035,7800.0
2011-07-26 12:30:00,66.27,66.3,66.27,66.3,4600.0,57.3775,57.4035,57.3775,57.4035,4600.0
2011-07-26 12:40:00,66.3,66.33,66.23,66.23,6300.0,57.4035,57.4295,57.3429,57.3429,6300.0
2011-07-26 12:50:00,66.24,66.27,66.23,66.27,13800.0,57.3516,57.3775,57.3429,57.3775,13800.0
2011-07-26 13:00:00,66.28,66.28,66.23,66.25,4900.0,57.3862,57.3862,57.3429,57.3602,4900.0
2011-07-26 13:10:00,66.23,66.25,66.19,66.19,15400.0,57.3429,57.3602,57.3083,57.3083,15400.0
2011-07-26 13:20:00,66.21,66.23,66.18,66.19,17100.0,57.3256,57.3429,57.2996,57.3083,17100.0
2011-07-26 13:30:00,66.2,66.24,66.19,66.2,16900.0,57.3169,57.3516,57.3083,57.3169,16900.0
2011-07-26 13:40:00,66.19,66.2,66.16,66.18,3500.0,57.3083,57.3169,57.2823,57.2996,3500.0
2011-07-26 13:50:00,66.19,66.25,66.19,66.23,1700.0,57.3083,57.3602,57.3083,57.3429,1700.0
2011-07-26 14:00:00,66.24,66.32,66.23,66.28,16500.0,57.3516,57.4208,57.3429,57.3862,16500.0
2011-07-26 14:10:00,66.29,66.45,66.29,66.45,4800.0,57.3949,57.5334,57.3949,57.5334,4800.0
2011-07-26 14:20:00,66.44,66.44,66.37,66.37,1900.0,57.5247,57.5247,57.4641,57.4641,1900.0
2011-07-26 14:30:00,66.37,66.42,66.37,66.38,4900.0,57.4641,57.5074,57.4641,57.4728,4900.0
2011-07-26 14:40:00,66.36,66.36,66.32,66.35,6900.0,57.4555,57.4555,57.4208,57.4468,6900.0
2011-07-26 14:50:00,66.39,66.4,66.31,66.32,7000.0,57.4814,57.4901,57.4122,57.4208,7000.0
2011-07-26 15:00:00,66.3,66.32,66.27,66.29,8200.0,57.4035,57.4208,57.3775,57.3949,8200.0
2011-07-26 15:10:00,66.29,66.35,66.25,66.29,23800.0,57.3949,57.4468,57.3602,57.3949,23800.0
2011-07-26 15:20:00,66.3,66.32,66.25,66.27,3100.0,57.4035,57.4208,57.3602,57.3775,3100.0
2011-07-26 15:30:00,66.28,66.29,66.21,66.23,22400.0,57.3862,57.3949,57.3256,57.3429,22400.0
2011-07-26 15:40:00,66.23,66.23,66.12,66.15,14300.0,57.3429,57.3429,57.2477,57.2736,14300.0
2011-07-26 15:50:00,66.13,66.18,66.09,66.18,10700.0,57.2563,57.2996,57.2217,57.2996,10700.0
2011-07-27 09:30:00,65.73,65.76,65.61,65.66,28700.0,56.91,56.936,56.8061,56.8494,28700.0
2011-07-27 09:40:00,65.61,65.61,65.52,65.59,9600.0,56.8061,56.8061,56.7282,56.7888,9600.0
2011-07-27 09:50:00,65.51,65.53,65.44,65.5,4300.0,56.7195,56.7368,56.6589,56.7109,4300.0
2011-07-27 10:00:00,65.43,65.47,65.23,65.23,10500.0,56.6503,56.6849,56.4771,56.4771,10500.0
2011-07-27 10:10:00,65.16,65.25,65.16,65.22,9400.0,56.4165,56.4944,56.4165,56.4684,9400.0
2011-07-27 10:20:00,65.19,65.2,64.96,64.99,39000.0,56.4425,56.4511,56.2433,56.2693,39000.0
2011-07-27 10:30:00,64.93,65.04,64.89,65.01,5600.0,56.2174,56.3126,56.1827,56.2866,5600.0
2011-07-27 10:40:00,64.97,65.05,64.93,65.01,10700.0,56.252,56.3212,56.2174,56.2866,10700.0
2011-07-27 10:50:00,65.02,65.21,65.02,65.21,17800.0,56.2953,56.4598,56.2953,56.4598,17800.0
2011-07-27 11:00:00,65.2,65.21,65.15,65.19,5100.0,56.4511,56.4598,56.4078,56.4425,5100.0
2011-07-27 11:10:00,65.17,65.32,65.17,65.32,22900.0,56.4251,56.555,56.4251,56.555,22900.0
2011-07-27 11:20:00,65.3,65.34,65.26,65.34,2500.0,56.5377,56.5723,56.5031,56.5723,2500.0
2011-07-27 11:30:00,65.38,65.41,65.25,65.28,8200.0,56.607,56.6329,56.4944,56.5204,8200.0
2011-07-27 11:40:00,65.28,65.32,65.26,65.3,8600.0,56.5204,56.555,56.5031,56.5377,8600.0
2011-07-27 11:50:00,65.29,65.29,65.16,65.19,6600.0,56.529,56.529,56.4165,56.4425,6600.0
2011-07-27 12:00:00,65.16,65.21,65.14,65.15,2000.0,56.4165,56.4598,56.3992,56.4078,2000.0
2011-07-27 12:10:00,65.15,65.25,65.15,65.24,3300.0,56.4078,56.4944,56.4078,56.4858,3300.0
2011-07-27 12:20:00,65.22,65.24,65.14,65.19,9100.0,56.4684,56.4858,56.3992,56.4425,9100.0
2011-07-27 12:30:00,65.18,65.22,65.11,65.14,5600.0,56.4338,56.4684,56.3732,56.3992,5600.0
2011-07-27 12:40:00,65.14,65.22,65.14,65.22,8400.0,56.3992,56.4684,56.3992,56.4684,8400.0
2011-07-27 12:50:00,65.18,65.21,65.1,65.1,6800.0,56.4338,56.4598,56.3645,56.3645,6800.0
2011-07-27 13:00:00,65.1,65.17,65.07,65.17,7300.0,56.3645,56.4251,56.3386,56.4251,7300.0
2011-07-27 13:10:00,65.19,65.19,65.05,65.06,6600.0,56.4425,56.4425,56.3212,56.3299,6600.0
2011-07-27 13:20:00,65.08,65.08,65.02,65.05,3600.0,56.3472,56.3472,56.2953,56.3212,3600.0
2011-07-27 13:30:00,65.03,65.08,65.01,65.03,12900.0,56.3039,56.3472,56.2866,56.3039,12900.0
2011-07-27 13:40:00,65.04,65.16,65.04,65.14,3200.0,56.3126,56.4165,56.3126,56.3992,3200.0
2011-07-27 13:50:00,65.13,65.15,65.11,65.14,4000.0,56.3905,56.4078,56.3732,56.3992,4000.0
2011-07-27 14:00:00,65.12,65.12,65.04,65.09,7600.0,56.3819,56.3819,56.3126,56.3559,7600.0
2011-07-27 14:10:00,65.1,65.11,65.02,65.02,3700.0,56.3645,56.3732,56.2953,56.2953,3700.0
2011-07-27 14:20:00,65.0,65.02,64.89,64.91,3700.0,56.278,56.2953,56.1827,56.2,3700.0
2011-07-27 14:30:00,64.88,64.9,64.72,64.85,17400.0,56.1741,56.1914,56.0355,56.1481,17400.0
2011-07-27 14:40:00,64.82,64.84,64.7,64.84,18200.0,56.1221,56.1394,56.0182,56.1394,18200.0
2011-07-27 14:50:00,64.83,64.83,64.72,64.76,3800.0,56.1308,56.1308,56.0355,56.0702,3800.0
2011-07-27 15:00:00,64.84,64.85,64.73,64.73,8000.0,56.1394,56.1481,56.0442,56.0442,8000.0
2011-07-27 15:10:00,64.71,64.73,64.6,64.66,5200.0,56.0269,56.0442,55.9316,55.9836,5200.0
2011-07-27 15:20:00,64.65,64.69,64.54,64.69,11400.0,55.9749,56.0096,55.8797,56.0096,11400.0
2011-07-27 15:30:00,64.72,64.8,64.72,64.78,3400.0,56.0355,56.1048,56.0355,56.0875,3400.0
2011-07-27 15:40:00,64.75,64.78,64.61,64.63,13500.0,56.0615,56.0875,55.9403,55.9576,13500.0
2011-07-27 15:50:00,64.62,64.73,64.57,64.67,15400.0,55.9489,56.0442,55.9057,55.9922,15400.0
2011-07-28 09:30:00,64.76,64.81,64.6,64.68,23500.0,56.0702,56.1135,55.9316,56.0009,23500.0
2011-07-28 09:40:00,64.62,64.78,64.62,64.78,6900.0,55.9489,56.0875,55.9489,56.0875,6900.0
2011-07-28 09:50:00,64.73,64.85,64.73,64.85,12600.0,56.0442,56.1481,56.0442,56.1481,12600.0
2011-07-28 10:00:00,64.87,64.91,64.7,64.9,21400.0,56.1654,56.2,56.0182,56.1914,21400.0
2011-07-28 10:10:00,64.94,65.05,64.94,65.04,13600.0,56.226,56.3212,56.226,56.3126,13600.0
2011-07-28 10:20:00,65.07,65.09,64.95,64.97,11000.0,56.3386,56.3559,56.2347,56.252,11000.0
2011-07-28 10:30:00,64.97,65.0,64.89,64.95,10300.0,56.252,56.278,56.1827,56.2347,10300.0
2011-07-28 10:40:00,64.94,65.06,64.94,65.05,6700.0,56.226,56.3299,56.226,56.3212,6700.0
2011-07-28 10:50:00,65.06,65.08,65.0,65.03,2800.0,56.3299,56.3472,56.278,56.3039,2800.0
2011-07-28 11:00:00,65.01,65.15,65.0,65.15,18500.0,56.2866,56.4078,56.278,56.4078,18500.0
2011-07-28 11:10:00,65.14,65.19,65.11,65.19,14000.0,56.3992,56.4425,56.3732,56.4425,14000.0
2011-07-28 11:20:00,65.19,65.34,65.19,65.32,12100.0,56.4425,56.5723,56.4425,56.555,12100.0
2011-07-28 11:30:00,65.31,65.34,65.28,65.3,11000.0,56.5464,56.5723,56.5204,56.5377,11000.0
2011-07-28 11:40:00,65.3,65.34,65.3,65.32,9300.0,56.5377,56.5723,56.5377,56.555,9300.0
2011-07-28 11:50:00,65.27,65.34,65.26,65.34,13200.0,56.5117,56.5723,56.5031,56.5723,13200.0
2011-07-28 12:00:00,65.33,65.38,65.32,65.35,5300.0,56.5637,56.607,56.555,56.581,5300.0
2011-07-28 12:10:00,65.31,65.32,65.16,65.16,3400.0,56.5464,56.555,56.4165,56.4165,3400.0
2011-07-28 12:20:00,65.16,65.23,65.15,65.2,2400.0,56.4165,56.4771,56.4078,56.4511,2400.0
2011-07-28 12:30:00,65.21,65.22,65.15,65.17,400.0,56.4598,56.4684,56.4078,56.4251,400.0
2011-07-28 12:40:00,65.16,65.18,65.16,65.16,1800.0,56.4165,56.4338,56.4165,56.4165,1800.0
2011-07-28 12:50:00,65.16,65.23,65.15,65.22,23400.0,56.4165,56.4771,56.4078,56.4684,23400.0
2011-07-28 13:00:00,65.21,65.21,65.17,65.2,28100.0,56.4598,56.4598,56.4251,56.4511,28100.0
2011-07-28 13:10:00,65.19,65.26,65.18,65.18,13200.0,56.4425,56.5031,56.4338,56.4338,13200.0
2011-07-28 13:20:00,65.18,65.18,65.12,65.13,900.0,56.4338,56.4338,56.3819,56.3905,900.0
2011-07-28 13:30:00,65.16,65.19,65.13,65.17,36400.0,56.4165,56.4425,56.3905,56.4251,36400.0
2011-07-28 13:40:00,65.2,65.25,65.14,65.15,23200.0,56.4511,56.4944,56.3992,56.4078,23200.0
2011-07-28 13:50:00,65.17,65.19,65.15,65.16,11700.0,56.4251,56.4425,56.4078,56.4165,11700.0
2011-07-28 14:00:00,65.16,65.17,65.04,65.04,6700.0,56.4165,56.4251,56.3126,56.3126,6700.0
2011-07-28 14:10:00,65.0,65.04,64.95,65.01,4800.0,56.278,56.3126,56.2347,56.2866,4800.0
2011-07-28 14:20:00,64.98,65.03,64.91,64.94,16000.0,56.2606,56.3039,56.2,56.226,16000.0
2011-07-28 14:30:00,64.94,64.94,64.85,64.85,11900.0,56.226,56.226,56.1481,56.1481,11900.0
2011-07-28 14:40:00,64.86,64.93,64.84,64.93,11400.0,56.1567,56.2174,56.1394,56.2174,11400.0
2011-07-28 14:50:00,64.94,65.01,64.92,64.94,8700.0,56.226,56.2866,56.2087,56.226,8700.0
2011-07-28 15:00:00,64.93,64.93,64.82,64.89,15300.0,56.2174,56.2174,56.1221,56.1827,15300.0
2011-07-28 15:10:00,64.86,64.9,64.83,64.84,30500.0,56.1567,56.1914,56.1308,56.1394,30500.0
2011-07-28 15:20:00,64.84,64.84,64.7,64.7,8000.0,56.1394,56.1394,56.0182,56.0182,8000.0
2011-07-28 15:30:00,64.69,64.72,64.63,64.7,8400.0,56.0096,56.0355,55.9576,56.0182,8400.0
2011-07-28 15:40:00,64.69,64.69,64.5,64.56,13600.0,56.0096,56.0096,55.8451,55.897,13600.0
2011-07-28 15:50:00,64.57,64.62,64.56,64.6,4800.0,55.9057,55.9489,55.897,55.9316,4800.0
2011-07-29 09:30:00,63.9,63.92,63.75,63.75,46800.0,55.3256,55.3429,55.1957,55.1957,46800.0
2011-07-29 09:40:00,63.79,63.9,63.63,63.82,17300.0,55.2303,55.3256,55.0918,55.2563,17300.0
2011-07-29 09:50:00,63.86,64.11,63.81,64.08,19600.0,55.2909,55.5074,55.2476,55.4814,19600.0
2011-07-29 10:00:00,64.04,64.19,63.95,64.16,36100.0,55.4468,55.5766,55.3689,55.5507,36100.0
2011-07-29 10:10:00,64.1,64.12,63.97,64.0,14800.0,55.4987,55.516,55.3862,55.4121,14800.0
2011-07-29 10:20:00,64.03,64.21,64.02,64.12,5600.0,55.4381,55.594,55.4295,55.516,5600.0
2011-07-29 10:30:00,64.15,64.25,64.09,64.18,5400.0,55.542,55.6286,55.4901,55.568,5400.0
2011-07-29 10:40:00,64.18,64.3,64.06,64.3,20900.0,55.568,55.6719,55.4641,55.6719,20900.0
2011-07-29 10:50:00,64.37,64.59,64.34,64.56,7800.0,55.7325,55.923,55.7065,55.897,7800.0
2011-07-29 11:00:00,64.53,64.68,64.45,64.67,2300.0,55.871,56.0009,55.8018,55.9922,2300.0
2011-07-29 11:10:00,64.74,64.81,64.64,64.81,2700.0,56.0528,56.1135,55.9663,56.1135,2700.0
2011-07-29 11:20:00,64.82,64.82,64.63,64.63,3800.0,56.1221,56.1221,55.9576,55.9576,3800.0
2011-07-29 11:30:00,64.61,64.65,64.57,64.58,10000.0,55.9403,55.9749,55.9057,55.9143,10000.0
2011-07-29 11:40:00,64.58,64.65,64.58,64.63,2300.0,55.9143,55.9749,55.9143,55.9576,2300.0
2011-07-29 11:50:00,64.52,64.59,64.52,64.59,8300.0,55.8624,55.923,55.8624,55.923,8300.0
2011-07-29 12:00:00,64.58,64.59,64.41,64.5,7000.0,55.9143,55.923,55.7671,55.8451,7000.0
2011-07-29 12:10:00,64.49,64.5,64.34,64.42,14500.0,55.8364,55.8451,55.7065,55.7758,14500.0
2011-07-29 12:20:00,64.39,64.44,64.36,64.39,16200.0,55.7498,55.7931,55.7238,55.7498,16200.0
2011-07-29 12:30:00,64.4,64.47,64.31,64.44,7300.0,55.7585,55.8191,55.6805,55.7931,7300.0
2011-07-29 12:40:00,64.41,64.48,64.37,64.37,6700.0,55.7671,55.8277,55.7325,55.7325,6700.0
2011-07-29 12:50:00,64.37,64.38,64.32,64.32,2700.0,55.7325,55.7412,55.6892,55.6892,2700.0
2011-07-29 13:00:00,64.32,64.4,64.28,64.4,40800.0,55.6892,55.7585,55.6546,55.7585,40800.0
2011-07-29 13:10:00,64.41,64.41,64.32,64.33,3800.0,55.7671,55.7671,55.6892,55.6979,3800.0
2011-07-29 13:20:00,64.35,64.43,64.35,64.39,7300.0,55.7152,55.7844,55.7152,55.7498,7300.0
2011-07-29 13:30:00,64.41,64.47,64.36,64.46,5600.0,55.7671,55.8191,55.7238,55.8104,5600.0
2011-07-29 13:40:00,64.5,64.61,64.49,64.6,10200.0,55.8451,55.9403,55.8364,55.9316,10200.0
2011-07-29 13:50:00,64.61,64.62,64.53,64.56,10200.0,55.9403,55.9489,55.871,55.897,10200.0
2011-07-29 14:00:00,64.59,64.67,64.52,64.67,4400.0,55.923,55.9922,55.8624,55.9922,4400.0
2011-07-29 14:10:00,64.64,64.64,64.52,64.52,74600.0,55.9663,55.9663,55.8624,55.8624,74600.0
2011-07-29 14:20:00,64.52,64.54,64.48,64.51,32000.0,55.8624,55.8797,55.8277,55.8537,32000.0
2011-07-29 14:30:00,64.5,64.59,64.45,64.59,8800.0,55.8451,55.923,55.8018,55.923,8800.0
2011-07-29 14:40:00,64.6,64.63,64.52,64.54,6300.0,55.9316,55.9576,55.8624,55.8797,6300.0
2011-07-29 14:50:00,64.52,64.59,64.5,64.5,4500.0,55.8624,55.923,55.8451,55.8451,4500.0
2011-07-29 15:00:00,64.48,64.54,64.42,64.54,15300.0,55.8277,55.8797,55.7758,55.8797,15300.0
2011-07-29 15:10:00,64.54,64.56,64.46,64.49,8400.0,55.8797,55.897,55.8104,55.8364,8400.0
2011-07-29 15:20:00,64.5,64.51,64.37,64.4,23400.0,55.8451,55.8537,55.7325,55.7585,23400.0
2011-07-29 15:30:00,64.35,64.42,64.31,64.42,4200.0,55.7152,55.7758,55.6805,55.7758,4200.0
2011-07-29 15:40:00,64.43,64.44,64.23,64.25,6500.0,55.7844,55.7931,55.6113,55.6286,6500.0
2011-07-29 15:50:00,64.22,64.43,64.22,64.26,29500.0,55.6026,55.7844,55.6026,55.6373,29500.0
2011-08-01 09:30:00,65.01,65.1,64.8,64.84,153800.0,56.2866,56.3645,56.1048,56.1394,153800.0
2011-08-01 09:40:00,64.85,64.85,64.52,64.59,14500.0,56.1481,56.1481,55.8624,55.923,14500.0
2011-08-01 09:50:00,64.53,64.54,64.43,64.48,21400.0,55.871,55.8797,55.7844,55.8277,21400.0
2011-08-01 10:00:00,64.42,64.42,63.67,63.95,29800.0,55.7758,55.7758,55.1264,55.3689,29800.0
2011-08-01 10:10:00,63.91,64.07,63.82,64.05,11200.0,55.3342,55.4728,55.2563,55.4554,11200.0
2011-08-01 10:20:00,64.06,64.13,63.96,63.96,5700.0,55.4641,55.5247,55.3775,55.3775,5700.0
2011-08-01 10:30:00,63.97,63.98,63.9,63.96,8700.0,55.3862,55.3948,55.3256,55.3775,8700.0
2011-08-01 10:40:00,64.02,64.07,63.96,64.0,10700.0,55.4295,55.4728,55.3775,55.4121,10700.0
2011-08-01 10:50:00,64.02,64.05,63.91,63.91,3200.0,55.4295,55.4554,55.3342,55.3342,3200.0
2011-08-01 11:00:00,63.88,63.88,63.65,63.67,377300.0,55.3082,55.3082,55.1091,55.1264,377300.0
2011-08-01 11:10:00,63.79,63.79,63.69,63.72,6300.0,55.2303,55.2303,55.1437,55.1697,6300.0
2011-08-01 11:20:00,63.73,63.85,63.73,63.81,8400.0,55.1784,55.2823,55.1784,55.2476,8400.0
2011-08-01 11:30:00,63.78,63.8,63.37,63.43,24500.0,55.2217,55.239,54.8667,54.9186,24500.0
2011-08-01 11:40:00,63.45,63.52,63.42,63.5,10000.0,54.9359,54.9966,54.91,54.9792,10000.0
2011-08-01 11:50:00,63.49,63.49,63.33,63.36,37800.0,54.9706,54.9706,54.832,54.858,37800.0
2011-08-01 12:00:00,63.38,63.45,63.31,63.38,12200.0,54.8753,54.9359,54.8147,54.8753,12200.0
2011-08-01 12:10:00,63.38,63.41,63.3,63.32,7200.0,54.8753,54.9013,54.8061,54.8234,7200.0
2011-08-01 12:20:00,63.36,63.45,63.27,63.45,6400.0,54.858,54.9359,54.7801,54.9359,6400.0
2011-08-01 12:30:00,63.46,63.49,63.44,63.48,3800.0,54.9446,54.9706,54.9273,54.9619,3800.0
2011-08-01 12:40:00,63.49,63.49,63.38,63.45,6400.0,54.9706,54.9706,54.8753,54.9359,6400.0
2011-08-01 12:50:00,63.46,63.53,63.45,63.48,4800.0,54.9446,55.0052,54.9359,54.9619,4800.0
2011-08-01 13:00:00,63.52,63.52,63.39,63.39,3600.0,54.9966,54.9966,54.884,54.884,3600.0
2011-08-01 13:10:00,63.42,63.49,63.41,63.49,3700.0,54.91,54.9706,54.9013,54.9706,3700.0
2011-08-01 13:20:00,63.5,63.57,63.48,63.48,30000.0,54.9792,55.0398,54.9619,54.9619,30000.0
2011-08-01 13:30:00,63.51,63.55,63.51,63.53,3200.0,54.9879,55.0225,54.9879,55.0052,3200.0
2011-08-01 13:40:00,63.56,63.57,63.52,63.54,10300.0,55.0312,55.0398,54.9966,55.0139,10300.0
2011-08-01 13:50:00,63.55,63.6,63.55,63.6,6100.0,55.0225,55.0658,55.0225,55.0658,6100.0
2011-08-01 14:00:00,63.59,63.59,63.5,63.5,20500.0,55.0572,55.0572,54.9792,54.9792,20500.0
2011-08-01 14:10:00,63.45,63.47,63.4,63.45,11300.0,54.9359,54.9533,54.8927,54.9359,11300.0
2011-08-01 14:20:00,63.45,63.48,63.42,63.44,13600.0,54.9359,54.9619,54.91,54.9273,13600.0
2011-08-01 14:30:00,63.43,63.54,63.41,63.54,9600.0,54.9186,55.0139,54.9013,55.0139,9600.0
2011-08-01 14:40:00,63.55,63.63,63.53,63.61,20300.0,55.0225,55.0918,55.0052,55.0745,20300.0
2011-08-01 14:50:00,63.61,63.75,63.58,63.72,5700.0,55.0745,55.1957,55.0485,55.1697,5700.0
2011-08-01 15:00:00,63.72,63.84,63.72,63.76,11700.0,55.1697,55.2736,55.1697,55.2043,11700.0
2011-08-01 15:10:00,63.79,63.81,63.7,63.76,14400.0,55.2303,55.2476,55.1524,55.2043,14400.0
2011-08-01 15:20:00,63.78,63.92,63.75,63.88,19100.0,55.2217,55.3429,55.1957,55.3082,19100.0
2011-08-01 15:30:00,63.89,63.94,63.73,63.9,5200.0,55.3169,55.3602,55.1784,55.3256,5200.0
2011-08-01 15:40:00,64.0,64.0,63.93,63.98,10300.0,55.4121,55.4121,55.3515,55.3948,10300.0
2011-08-01 15:50:00,63.97,64.01,63.78,63.96,26300.0,55.3862,55.4208,55.2217,55.3775,26300.0
2011-08-02 09:30:00,63.5,63.65,63.5,63.65,22000.0,54.9792,55.1091,54.9792,55.1091,22000.0
2011-08-02 09:40:00,63.73,63.88,63.71,63.88,4200.0,55.1784,55.3082,55.1611,55.3082,4200.0
2011-08-02 09:50:00,63.79,63.87,63.73,63.83,4200.0,55.2303,55.2996,55.1784,55.265,4200.0
2011-08-02 10:00:00,63.85,63.93,63.77,63.77,29300.0,55.2823,55.3515,55.213,55.213,29300.0
2011-08-02 10:10:00,63.79,63.85,63.71,63.71,7400.0,55.2303,55.2823,55.1611,55.1611,7400.0
2011-08-02 10:20:00,63.73,63.77,63.64,63.69,4400.0,55.1784,55.213,55.1004,55.1437,4400.0
2011-08-02 10:30:00,63.63,63.71,63.63,63.7,2300.0,55.0918,55.1611,55.0918,55.1524,2300.0
2011-08-02 10:40:00,63.68,63.75,63.66,63.67,41800.0,55.1351,55.1957,55.1178,55.1264,41800.0
2011-08-02 10:50:00,63.65,63.65,63.47,63.47,15200.0,55.1091,55.1091,54.9533,54.9533,15200.0
2011-08-02 11:00:00,63.46,63.49,63.4,63.44,3600.0,54.9446,54.9706,54.8927,54.9273,3600.0
2011-08-02 11:10:00,63.41,63.42,63.29,63.34,50500.0,54.9013,54.91,54.7974,54.8407,50500.0
2011-08-02 11:20:00,63.36,63.36,63.24,63.34,16300.0,54.858,54.858,54.7541,54.8407,16300.0
2011-08-02 11:30:00,63.33,63.39,63.31,63.34,36300.0,54.832,54.884,54.8147,54.8407,36300.0
2011-08-02 11:40:00,63.31,63.31,63.25,63.29,3200.0,54.8147,54.8147,54.7628,54.7974,3200.0
2011-08-02 11:50:00,63.33,63.37,63.25,63.29,21000.0,54.832,54.8667,54.7628,54.7974,21000.0
2011-08-02 12:00:00,63.3,63.3,63.24,63.26,11900.0,54.8061,54.8061,54.7541,54.7714,11900.0
2011-08-02 12:10:00,63.26,63.36,63.2,63.36,9000.0,54.7714,54.858,54.7195,54.858,9000.0
2011-08-02 12:20:00,63.35,63.42,63.35,63.36,5100.0,54.8494,54.91,54.8494,54.858,5100.0
2011-08-02 12:30:00,63.34,63.34,63.18,63.21,14300.0,54.8407,54.8407,54.7022,54.7281,14300.0
2011-08-02 12:40:00,63.23,63.27,62.94,62.98,63100.0,54.7455,54.7801,54.4944,54.529,63100.0
2011-08-02 12:50:00,63.0,63.01,62.9,62.94,22200.0,54.5463,54.555,54.4597,54.4944,22200.0
2011-08-02 13:00:00,62.99,63.12,62.95,63.12,7600.0,54.5377,54.6502,54.503,54.6502,7600.0
2011-08-02 13:10:00,63.08,63.13,62.98,63.11,7500.0,54.6156,54.6589,54.529,54.6416,7500.0
2011-08-02 13:20:00,63.14,63.15,63.07,63.07,18800.0,54.6675,54.6762,54.6069,54.6069,18800.0
2011-08-02 13:30:00,63.08,63.1,62.87,62.95,11200.0,54.6156,54.6329,54.4338,54.503,11200.0
2011-08-02 13:40:00,62.94,62.96,62.84,62.85,5400.0,54.4944,54.5117,54.4078,54.4165,5400.0
2011-08-02 13:50:00,62.9,62.9,62.65,62.7,14500.0,54.4597,54.4597,54.2433,54.2866,14500.0
2011-08-02 14:00:00,62.7,62.82,62.68,62.78,20100.0,54.2866,54.3905,54.2693,54.3558,20100.0
2011-08-02 14:10:00,62.88,62.94,62.84,62.94,4200.0,54.4424,54.4944,54.4078,54.4944,4200.0
2011-08-02 14:20:00,62.97,62.97,62.84,62.84,9000.0,54.5204,54.5204,54.4078,54.4078,9000.0
2011-08-02 14:30:00,62.86,62.86,62.77,62.8,6800.0,54.4251,54.4251,54.3472,54.3732,6800.0
2011-08-02 14:40:00,62.75,62.78,62.7,62.77,9400.0,54.3299,54.3558,54.2866,54.3472,9400.0
2011-08-02 14:50:00,62.78,62.95,62.78,62.92,11800.0,54.3558,54.503,54.3558,54.4771,11800.0
2011-08-02 15:00:00,62.94,62.98,62.9,62.93,13700.0,54.4944,54.529,54.4597,54.4857,13700.0
2011-08-02 15:10:00,62.93,62.94,62.77,62.77,42500.0,54.4857,54.4944,54.3472,54.3472,42500.0
2011-08-02 15:20:00,62.78,62.79,62.56,62.58,27100.0,54.3558,54.3645,54.1654,54.1827,27100.0
2011-08-02 15:30:00,62.58,62.65,62.54,62.61,14500.0,54.1827,54.2433,54.1481,54.2087,14500.0
2011-08-02 15:40:00,62.6,62.6,62.41,62.42,60200.0,54.2,54.2,54.0355,54.0442,60200.0
2011-08-02 15:50:00,62.42,62.42,62.21,62.22,61300.0,54.0442,54.0442,53.8623,53.871,61300.0
2011-08-03 09:30:00,62.29,62.39,62.19,62.26,40900.0,53.9316,54.0182,53.845,53.9056,40900.0
2011-08-03 09:40:00,62.23,62.26,62.04,62.1,11200.0,53.8797,53.9056,53.7151,53.7671,11200.0
2011-08-03 09:50:00,62.11,62.33,62.1,62.33,6900.0,53.7758,53.9662,53.7671,53.9662,6900.0
2011-08-03 10:00:00,62.34,62.46,62.12,62.22,19900.0,53.9749,54.0788,53.7844,53.871,19900.0
2011-08-03 10:10:00,62.21,62.25,62.0,62.04,14500.0,53.8623,53.897,53.6805,53.7151,14500.0
2011-08-03 10:20:00,62.0,62.02,61.68,61.84,24300.0,53.6805,53.6978,53.4035,53.542,24300.0
2011-08-03 10:30:00,61.82,61.82,61.12,61.3,55600.0,53.5247,53.5247,52.9186,53.0744,55600.0
2011-08-03 10:40:00,61.3,61.4,61.15,61.38,31900.0,53.0744,53.161,52.9446,53.1437,31900.0
2011-08-03 10:50:00,61.38,61.79,61.33,61.77,65600.0,53.1437,53.4987,53.1004,53.4814,65600.0
2011-08-03 11:00:00,61.77,61.95,61.68,61.7,22300.0,53.4814,53.6372,53.4035,53.4208,22300.0
2011-08-03 11:10:00,61.71,62.16,61.71,62.13,81500.0,53.4294,53.819,53.4294,53.7931,81500.0
2011-08-03 11:20:00,62.1,62.1,61.96,61.98,20000.0,53.7671,53.7671,53.6459,53.6632,20000.0
2011-08-03 11:30:00,62.01,62.2,61.98,62.2,13800.0,53.6892,53.8537,53.6632,53.8537,13800.0
2011-08-03 11:40:00,62.15,62.15,61.93,61.98,9800.0,53.8104,53.8104,53.6199,53.6632,9800.0
2011-08-03 11:50:00,62.03,62.11,62.01,62.04,6100.0,53.7065,53.7758,53.6892,53.7151,6100.0
2011-08-03 12:00:00,62.05,62.06,61.81,61.93,13700.0,53.7238,53.7325,53.516,53.6199,13700.0
2011-08-03 12:10:00,61.91,61.91,61.74,61.74,34100.0,53.6026,53.6026,53.4554,53.4554,34100.0
2011-08-03 12:20:00,61.73,61.77,61.67,61.74,6400.0,53.4467,53.4814,53.3948,53.4554,6400.0
2011-08-03 12:30:00,61.75,61.92,61.72,61.9,207700.0,53.4641,53.6112,53.4381,53.5939,207700.0
2011-08-03 12:40:00,61.89,61.93,61.84,61.91,19100.0,53.5853,53.6199,53.542,53.6026,19100.0
2011-08-03 12:50:00,61.96,62.04,61.91,61.95,18700.0,53.6459,53.7151,53.6026,53.6372,18700.0
2011-08-03 13:00:00,61.94,61.94,61.81,61.84,16400.0,53.6286,53.6286,53.516,53.542,16400.0
2011-08-03 13:10:00,61.83,61.97,61.81,61.93,17800.0,53.5333,53.6545,53.516,53.6199,17800.0
2011-08-03 13:20:00,61.92,62.05,61.9,62.03,16600.0,53.6112,53.7238,53.5939,53.7065,16600.0
2011-08-03 13:30:00,62.07,62.34,62.06,62.34,22500.0,53.7411,53.9749,53.7325,53.9749,22500.0
2011-08-03 13:40:00,62.35,62.54,62.31,62.47,8300.0,53.9835,54.1481,53.9489,54.0874,8300.0
2011-08-03 13:50:00,62.45,62.45,62.33,62.33,5100.0,54.0701,54.0701,53.9662,53.9662,5100.0
2011-08-03 14:00:00,62.38,62.51,62.37,62.37,10900.0,54.0095,54.1221,54.0009,54.0009,10900.0
2011-08-03 14:10:00,62.39,62.52,62.35,62.35,15400.0,54.0182,54.1307,53.9835,53.9835,15400.0
2011-08-03 14:20:00,62.28,62.45,62.21,62.28,21000.0,53.9229,54.0701,53.8623,53.9229,21000.0
2011-08-03 14:30:00,62.3,62.32,62.2,62.26,14800.0,53.9403,53.9576,53.8537,53.9056,14800.0
2011-08-03 14:40:00,62.28,62.38,62.24,62.38,10700.0,53.9229,54.0095,53.8883,54.0095,10700.0
2011-08-03 14:50:00,62.34,62.49,62.31,62.44,21600.0,53.9749,54.1048,53.9489,54.0615,21600.0
2011-08-03 15:00:00,62.42,62.53,62.35,62.35,9400.0,54.0442,54.1394,53.9835,53.9835,9400.0
2011-08-03 15:10:00,62.32,62.57,62.32,62.57,29700.0,53.9576,54.174,53.9576,54.174,29700.0
2011-08-03 15:20:00,62.54,62.71,62.54,62.62,16300.0,54.1481,54.2952,54.1481,54.2173,16300.0
2011-08-03 15:30:00,62.6,62.62,62.47,62.58,20200.0,54.2,54.2173,54.0874,54.1827,20200.0
2011-08-03 15:40:00,62.54,62.67,62.54,62.58,10600.0,54.1481,54.2606,54.1481,54.1827,10600.0
2011-08-03 15:50:00,62.6,62.73,62.6,62.71,27200.0,54.2,54.3126,54.2,54.2952,27200.0
2011-08-04 09:30:00,61.86,61.86,61.63,61.71,17900.0,53.5593,53.5593,53.3602,53.4294,17900.0
2011-08-04 09:40:00,61.61,61.78,61.5,61.5,11900.0,53.3428,53.49,53.2476,53.2476,11900.0
2011-08-04 09:50:00,61.45,61.63,61.39,61.6,14600.0,53.2043,53.3602,53.1524,53.3342,14600.0
2011-08-04 10:00:00,61.57,61.69,61.51,61.51,40400.0,53.3082,53.4121,53.2563,53.2563,40400.0
2011-08-04 10:10:00,61.5,61.5,61.2,61.2,24100.0,53.2476,53.2476,52.9879,52.9879,24100.0
2011-08-04 10:20:00,61.22,61.51,61.22,61.41,14400.0,53.0052,53.2563,53.0052,53.1697,14400.0
2011-08-04 10:30:00,61.41,61.57,61.4,61.42,51600.0,53.1697,53.3082,53.161,53.1783,51600.0
2011-08-04 10:40:00,61.4,61.4,61.04,61.2,7500.0,53.161,53.161,52.8493,52.9879,7500.0
2011-08-04 10:50:00,61.2,61.22,60.95,60.99,33500.0,52.9879,53.0052,52.7714,52.806,33500.0
2011-08-04 11:00:00,60.99,61.12,60.84,61.03,16100.0,52.806,52.9186,52.6762,52.8407,16100.0
2011-08-04 11:10:00,61.04,61.11,60.89,61.11,10800.0,52.8493,52.9099,52.7195,52.9099,10800.0
2011-08-04 11:20:00,61.07,61.13,60.7,60.74,18200.0,52.8753,52.9273,52.555,52.5896,18200.0
2011-08-04 11:30:00,60.78,60.9,60.77,60.84,19000.0,52.6242,52.7281,52.6156,52.6762,19000.0
2011-08-04 11:40:00,60.79,60.79,60.27,60.38,40100.0,52.6329,52.6329,52.1827,52.2779,40100.0
2011-08-04 11:50:00,60.37,60.57,60.33,60.56,11300.0,52.2692,52.4424,52.2346,52.4337,11300.0
2011-08-04 12:00:00,60.57,60.75,60.55,60.64,30600.0,52.4424,52.5982,52.4251,52.503,30600.0
2011-08-04 12:10:00,60.64,60.84,60.6,60.77,15600.0,52.503,52.6762,52.4684,52.6156,15600.0
2011-08-04 12:20:00,60.76,60.89,60.64,60.85,8900.0,52.6069,52.7195,52.503,52.6848,8900.0
2011-08-04 12:30:00,60.87,61.01,60.87,61.01,5400.0,52.7021,52.8234,52.7021,52.8234,5400.0
2011-08-04 12:40:00,61.0,61.14,60.96,61.14,13100.0,52.8147,52.9359,52.7801,52.9359,13100.0
2011-08-04 12:50:00,61.11,61.12,60.92,60.93,15200.0,52.9099,52.9186,52.7454,52.7541,15200.0
2011-08-04 13:00:00,60.93,61.04,60.87,60.94,23900.0,52.7541,52.8493,52.7021,52.7628,23900.0
2011-08-04 13:10:00,60.95,60.95,60.75,60.83,5200.0,52.7714,52.7714,52.5982,52.6675,5200.0
2011-08-04 13:20:00,60.82,60.97,60.82,60.95,7500.0,52.6589,52.7887,52.6589,52.7714,7500.0
2011-08-04 13:30:00,60.9,60.92,60.75,60.81,4600.0,52.7281,52.7454,52.5982,52.6502,4600.0
2011-08-04 13:40:00,60.81,60.81,60.55,60.61,8700.0,52.6502,52.6502,52.4251,52.477,8700.0
2011-08-04 13:50:00,60.62,60.7,60.56,60.62,6100.0,52.4857,52.555,52.4337,52.4857,6100.0
2011-08-04 14:00:00,60.6,60.61,60.42,60.49,6700.0,52.4684,52.477,52.3125,52.3731,6700.0
2011-08-04 14:10:00,60.48,60.49,60.25,60.3,18300.0,52.3645,52.3731,52.1653,52.2086,18300.0
2011-08-04 14:20:00,60.26,60.34,60.08,60.2,27500.0,52.174,52.2433,52.0181,52.122,27500.0
2011-08-04 14:30:00,60.15,60.51,60.13,60.47,15300.0,52.0788,52.3904,52.0614,52.3558,15300.0
2011-08-04 14:40:00,60.49,60.58,60.44,60.55,20000.0,52.3731,52.4511,52.3298,52.4251,20000.0
2011-08-04 14:50:00,60.57,60.57,60.38,60.41,19300.0,52.4424,52.4424,52.2779,52.3039,19300.0
2011-08-04 15:00:00,60.41,60.63,60.33,60.57,21000.0,52.3039,52.4943,52.2346,52.4424,21000.0
2011-08-04 15:10:00,60.56,60.6,60.22,60.26,15000.0,52.4337,52.4684,52.1394,52.174,15000.0
2011-08-04 15:20:00,60.24,60.32,59.94,59.94,30600.0,52.1567,52.2259,51.8969,51.8969,30600.0
2011-08-04 15:30:00,59.94,60.1,59.86,60.04,38000.0,51.8969,52.0355,51.8277,51.9835,38000.0
2011-08-04 15:40:00,60.01,60.02,59.65,59.76,31900.0,51.9575,51.9662,51.6458,51.7411,31900.0
2011-08-04 15:50:00,59.72,59.74,59.48,59.51,32200.0,51.7065,51.7238,51.4987,51.5246,32200.0
2011-08-05 09:30:00,60.21,60.46,60.09,60.19,45000.0,52.1307,52.3472,52.0268,52.1134,45000.0
2011-08-05 09:40:00,60.19,60.19,59.7,59.7,42000.0,52.1134,52.1134,51.6891,51.6891,42000.0
2011-08-05 09:50:00,59.67,59.68,58.68,58.72,163100.0,51.6632,51.6718,50.806,50.8406,163100.0
2011-08-05 10:00:00,58.69,59.13,58.59,59.13,40500.0,50.8147,51.1956,50.7281,51.1956,40500.0
2011-08-05 10:10:00,59.23,59.46,58.95,59.44,41900.0,51.2822,51.4813,51.0398,51.464,41900.0
2011-08-05 10:20:00,59.5,59.71,59.47,59.56,15100.0,51.516,51.6978,51.49,51.5679,15100.0
2011-08-05 10:30:00,59.48,59.51,59.15,59.28,40200.0,51.4987,51.5246,51.2129,51.3255,40200.0
2011-08-05 10:40:00,59.33,59.33,58.94,59.08,36600.0,51.3688,51.3688,51.0311,51.1523,36600.0
2011-08-05 10:50:00,59.1,59.25,59.01,59.25,21500.0,51.1697,51.2995,51.0917,51.2995,21500.0
2011-08-05 11:00:00,59.25,59.25,58.88,59.01,13200.0,51.2995,51.2995,50.9792,51.0917,13200.0
2011-08-05 11:10:00,58.94,58.94,58.51,58.63,30900.0,51.0311,51.0311,50.6588,50.7627,30900.0
2011-08-05 11:20:00,58.63,59.03,58.42,58.79,39300.0,50.7627,51.109,50.5809,50.9012,39300.0
2011-08-05 11:30:00,58.77,58.94,58.65,58.66,29100.0,50.8839,51.0311,50.78,50.7887,29100.0
2011-08-05 11:40:00,58.66,58.71,58.17,58.22,21800.0,50.7887,50.832,50.3644,50.4077,21800.0
2011-08-05 11:50:00,58.22,58.26,57.65,57.79,57200.0,50.4077,50.4424,49.9142,50.0354,57200.0
2011-08-05 12:00:00,57.78,58.13,57.72,58.13,32500.0,50.0268,50.3298,49.9748,50.3298,32500.0
2011-08-05 12:10:00,58.13,59.02,58.11,58.72,55000.0,50.3298,51.1004,50.3125,50.8406,55000.0
2011-08-05 12:20:00,58.77,58.91,58.54,58.68,27900.0,50.8839,51.0051,50.6848,50.806,27900.0
2011-08-05 12:30:00,58.67,59.34,58.61,59.28,17000.0,50.7974,51.3774,50.7454,51.3255,17000.0
2011-08-05 12:40:00,59.3,59.87,59.08,59.76,42300.0,51.3428,51.8363,51.1523,51.7411,42300.0
2011-08-05 12:50:00,59.97,59.99,59.67,59.76,14400.0,51.9229,51.9402,51.6632,51.7411,14400.0
2011-08-05 13:00:00,59.82,59.91,59.29,59.61,15700.0,51.793,51.871,51.3342,51.6112,15700.0
2011-08-05 13:10:00,59.56,59.89,59.51,59.88,6600.0,51.5679,51.8536,51.5246,51.845,6600.0
2011-08-05 13:20:00,59.91,59.98,59.82,59.85,26600.0,51.871,51.9316,51.793,51.819,26600.0
2011-08-05 13:30:00,59.95,59.98,59.61,59.63,14400.0,51.9056,51.9316,51.6112,51.6285,14400.0
2011-08-05 13:40:00,59.64,59.85,59.51,59.85,26100.0,51.6372,51.819,51.5246,51.819,26100.0
2011-08-05 13:50:00,59.86,60.14,59.8,59.94,9500.0,51.8277,52.0701,51.7757,51.8969,9500.0
2011-08-05 14:00:00,59.97,59.97,59.68,59.68,6100.0,51.9229,51.9229,51.6718,51.6718,6100.0
2011-08-05 14:10:00,59.67,59.73,59.51,59.71,9300.0,51.6632,51.7151,51.5246,51.6978,9300.0
2011-08-05 14:20:00,59.73,59.87,59.65,59.69,7700.0,51.7151,51.8363,51.6458,51.6805,7700.0
2011-08-05 14:30:00,59.67,59.81,59.59,59.81,2900.0,51.6632,51.7844,51.5939,51.7844,2900.0
2011-08-05 14:40:00,59.81,59.81,59.55,59.55,8800.0,51.7844,51.7844,51.5593,51.5593,8800.0
2011-08-05 14:50:00,59.58,59.58,59.32,59.43,20500.0,51.5852,51.5852,51.3601,51.4554,20500.0
2011-08-05 15:00:00,59.5,59.54,58.82,58.89,55400.0,51.516,51.5506,50.9272,50.9878,55400.0
2011-08-05 15:10:00,58.94,59.2,58.9,59.08,21000.0,51.0311,51.2562,50.9965,51.1523,21000.0
2011-08-05 15:20:00,59.05,59.27,58.91,58.91,18400.0,51.1264,51.3168,51.0051,51.0051,18400.0
2011-08-05 15:30:00,58.91,59.43,58.9,59.41,17400.0,51.0051,51.4554,50.9965,51.4381,17400.0
2011-08-05 15:40:00,59.45,59.5,59.26,59.33,17300.0,51.4727,51.516,51.3082,51.3688,17300.0
2011-08-05 15:50:00,59.32,59.48,59.26,59.37,42500.0,51.3601,51.4987,51.3082,51.4034,42500.0
2011-08-08 09:30:00,57.66,58.3,57.36,58.26,114400.0,49.9229,50.477,49.6631,50.4424,114400.0
2011-08-08 09:40:00,58.25,58.3,57.87,57.87,43800.0,50.4337,50.477,50.1047,50.1047,43800.0
2011-08-08 09:50:00,57.87,58.08,57.78,58.02,42300.0,50.1047,50.2865,50.0268,50.2346,42300.0
2011-08-08 10:00:00,58.0,58.11,57.8,57.94,17600.0,50.2173,50.3125,50.0441,50.1653,17600.0
2011-08-08 10:10:00,57.89,57.9,57.37,57.48,30900.0,50.122,50.1307,49.6718,49.767,30900.0
2011-08-08 10:20:00,57.47,57.47,56.98,57.07,41200.0,49.7584,49.7584,49.3341,49.412,41200.0
2011-08-08 10:30:00,57.08,57.21,56.77,57.03,34700.0,49.4207,49.5333,49.1523,49.3774,34700.0
2011-08-08 10:40:00,57.06,57.4,57.03,57.39,46000.0,49.4034,49.6978,49.3774,49.6891,46000.0
2011-08-08 10:50:00,57.4,57.41,57.04,57.2,33100.0,49.6978,49.7064,49.3861,49.5246,33100.0
2011-08-08 11:00:00,57.09,57.66,57.0,57.66,31900.0,49.4294,49.9229,49.3514,49.9229,31900.0
2011-08-08 11:10:00,57.63,57.88,57.58,57.65,22000.0,49.8969,50.1134,49.8536,49.9142,22000.0
2011-08-08 11:20:00,57.58,57.6,57.41,57.47,15000.0,49.8536,49.8709,49.7064,49.7584,15000.0
2011-08-08 11:30:00,57.43,57.43,57.26,57.32,25300.0,49.7237,49.7237,49.5766,49.6285,25300.0
2011-08-08 11:40:00,57.37,57.52,57.24,57.52,12800.0,49.6718,49.8017,49.5592,49.8017,12800.0
2011-08-08 11:50:00,57.52,57.59,57.4,57.4,14500.0,49.8017,49.8623,49.6978,49.6978,14500.0
2011-08-08 12:00:00,57.38,57.38,57.12,57.28,13300.0,49.6804,49.6804,49.4553,49.5939,13300.0
2011-08-08 12:10:00,57.29,57.36,57.09,57.11,5700.0,49.6025,49.6631,49.4294,49.4467,5700.0
2011-08-08 12:20:00,57.0,57.27,56.99,57.06,22400.0,49.3514,49.5852,49.3428,49.4034,22400.0
2011-08-08 12:30:00,57.07,57.13,57.04,57.05,5900.0,49.412,49.464,49.3861,49.3947,5900.0
2011-08-08 12:40:00,56.99,57.28,56.99,57.25,16100.0,49.3428,49.5939,49.3428,49.5679,16100.0
2011-08-08 12:50:00,57.28,57.33,57.1,57.1,13700.0,49.5939,49.6372,49.438,49.438,13700.0
2011-08-08 13:00:00,57.16,57.27,57.04,57.05,11900.0,49.49,49.5852,49.3861,49.3947,11900.0
2011-08-08 13:10:00,57.01,57.09,56.83,56.97,23100.0,49.3601,49.4294,49.2043,49.3255,23100.0
2011-08-08 13:20:00,56.97,57.14,56.92,57.04,12100.0,49.3255,49.4727,49.2822,49.3861,12100.0
2011-08-08 13:30:00,57.02,57.06,56.72,56.72,21000.0,49.3688,49.4034,49.109,49.109,21000.0
2011-08-08 13:40:00,56.73,56.8,56.5,56.55,29400.0,49.1177,49.1783,48.9185,48.9618,29400.0
2011-08-08 13:50:00,56.61,56.8,56.39,56.39,27100.0,49.0138,49.1783,48.8233,48.8233,27100.0
2011-08-08 14:00:00,56.45,56.7,56.35,56.42,30400.0,48.8752,49.0917,48.7887,48.8493,30400.0
2011-08-08 14:10:00,56.45,56.6,55.96,56.18,27900.0,48.8752,49.0051,48.451,48.6415,27900.0
2011-08-08 14:20:00,56.15,56.21,55.41,55.8,73000.0,48.6155,48.6674,47.9748,48.3125,73000.0
2011-08-08 14:30:00,55.84,56.27,55.78,55.96,53100.0,48.3471,48.7194,48.2951,48.451,53100.0
2011-08-08 14:40:00,56.0,56.21,55.87,55.91,33900.0,48.4856,48.6674,48.3731,48.4077,33900.0
2011-08-08 14:50:00,55.88,56.07,55.79,55.9,30000.0,48.3817,48.5462,48.3038,48.399,30000.0
2011-08-08 15:00:00,55.91,56.4,55.91,56.38,25500.0,48.4077,48.832,48.4077,48.8146,25500.0
2011-08-08 15:10:00,56.4,56.98,56.27,56.83,26800.0,48.832,49.3341,48.7194,49.2043,26800.0
2011-08-08 15:20:00,56.79,56.82,56.36,56.39,56100.0,49.1696,49.1956,48.7973,48.8233,56100.0
2011-08-08 15:30:00,56.36,56.44,56.07,56.22,47000.0,48.7973,48.8666,48.5462,48.6761,47000.0
2011-08-08 15:40:00,56.3,56.3,55.6,55.69,73600.0,48.7454,48.7454,48.1393,48.2172,73600.0
2011-08-08 15:50:00,55.68,55.93,55.53,55.54,59900.0,48.2086,48.425,48.0787,48.0874,59900.0
2011-08-09 09:30:00,56.34,56.4,56.05,56.05,46900.0,48.78,48.832,48.5289,48.5289,46900.0
2011-08-09 09:40:00,56.08,56.08,55.51,55.81,25800.0,48.5549,48.5549,48.0614,48.3211,25800.0
2011-08-09 09:50:00,55.87,56.53,55.87,56.45,19700.0,48.3731,48.9445,48.3731,48.8752,19700.0
2011-08-09 10:00:00,56.49,56.84,56.47,56.58,18800.0,48.9099,49.2129,48.8926,48.9878,18800.0
2011-08-09 10:10:00,56.63,56.85,56.58,56.79,14900.0,49.0311,49.2216,48.9878,49.1696,14900.0
2011-08-09 10:20:00,56.79,57.0,56.62,57.0,64200.0,49.1696,49.3514,49.0224,49.3514,64200.0
2011-08-09 10:30:00,57.01,57.13,56.89,56.89,27200.0,49.3601,49.464,49.2562,49.2562,27200.0
2011-08-09 10:40:00,56.85,57.13,56.77,57.0,21600.0,49.2216,49.464,49.1523,49.3514,21600.0
2011-08-09 10:50:00,57.05,57.1,56.94,56.95,14500.0,49.3947,49.438,49.2995,49.3081,14500.0
2011-08-09 11:00:00,56.91,56.91,56.64,56.7,10300.0,49.2735,49.2735,49.0397,49.0917,10300.0
2011-08-09 11:10:00,56.64,56.74,56.49,56.74,10900.0,49.0397,49.1263,48.9099,49.1263,10900.0
2011-08-09 11:20:00,56.82,57.02,56.76,57.0,10900.0,49.1956,49.3688,49.1436,49.3514,10900.0
2011-08-09 11:30:00,57.07,57.07,56.9,56.92,11600.0,49.412,49.412,49.2649,49.2822,11600.0
2011-08-09 11:40:00,56.92,57.01,56.89,56.89,211100.0,49.2822,49.3601,49.2562,49.2562,211100.0
2011-08-09 11:50:00,56.9,57.24,56.9,57.19,13300.0,49.2649,49.5592,49.2649,49.5159,13300.0
2011-08-09 12:00:00,57.18,57.25,57.07,57.2,15400.0,49.5073,49.5679,49.412,49.5246,15400.0
2011-08-09 12:10:00,57.2,57.2,57.1,57.13,8900.0,49.5246,49.5246,49.438,49.464,8900.0
2011-08-09 12:20:00,57.12,57.22,57.12,57.16,5200.0,49.4553,49.5419,49.4553,49.49,5200.0
2011-08-09 12:30:00,57.14,57.26,57.14,57.19,13000.0,49.4727,49.5766,49.4727,49.5159,13000.0
2011-08-09 12:40:00,57.22,57.22,57.03,57.03,23600.0,49.5419,49.5419,49.3774,49.3774,23600.0
2011-08-09 12:50:00,57.0,57.03,56.9,56.9,10800.0,49.3514,49.3774,49.2649,49.2649,10800.0
2011-08-09 13:00:00,56.82,56.97,56.76,56.96,33700.0,49.1956,49.3255,49.1436,49.3168,33700.0
2011-08-09 13:10:00,56.91,57.0,56.91,56.92,10200.0,49.2735,49.3514,49.2735,49.2822,10200.0
2011-08-09 13:20:00,56.91,56.96,56.86,56.88,22400.0,49.2735,49.3168,49.2302,49.2475,22400.0
2011-08-09 13:30:00,56.87,56.9,56.7,56.72,7000.0,49.2389,49.2649,49.0917,49.109,7000.0
2011-08-09 13:40:00,56.73,56.8,56.57,56.59,23400.0,49.1177,49.1783,48.9791,48.9965,23400.0
2011-08-09 13:50:00,56.63,56.65,56.33,56.55,4900.0,49.0311,49.0484,48.7713,48.9618,4900.0
2011-08-09 14:00:00,56.54,56.65,56.36,56.42,24600.0,48.9532,49.0484,48.7973,48.8493,24600.0
2011-08-09 14:10:00,56.41,56.88,56.13,56.54,32100.0,48.8406,49.2475,48.5982,48.9532,32100.0
2011-08-09 14:20:00,56.48,56.48,55.53,56.19,36000.0,48.9012,48.9012,48.0787,48.6501,36000.0
2011-08-09 14:30:00,56.28,56.29,55.5,55.5,38700.0,48.7281,48.7367,48.0527,48.0527,38700.0
2011-08-09 14:40:00,55.49,55.49,54.71,55.4,71200.0,48.0441,48.0441,47.3687,47.9661,71200.0
2011-08-09 14:50:00,55.34,55.92,55.34,55.59,37700.0,47.9142,48.4164,47.9142,48.1306,37700.0
2011-08-09 15:00:00,55.58,55.95,55.27,55.83,41500.0,48.122,48.4423,47.8536,48.3384,41500.0
2011-08-09 15:10:00,55.79,56.71,55.79,56.68,18300.0,48.3038,49.1004,48.3038,49.0744,18300.0
2011-08-09 15:20:00,56.55,56.81,56.37,56.69,27000.0,48.9618,49.1869,48.806,49.083,27000.0
2011-08-09 15:30:00,56.7,56.75,56.45,56.75,14900.0,49.0917,49.135,48.8752,49.135,14900.0
2011-08-09 15:40:00,56.81,57.5,56.74,57.4,15100.0,49.1869,49.7843,49.1263,49.6978,15100.0
2011-08-09 15:50:00,57.44,58.16,57.37,58.16,32200.0,49.7324,50.3558,49.6718,50.3558,32200.0
2011-08-10 09:30:00,56.95,57.0,56.47,56.8,64900.0,49.3081,49.3514,48.8926,49.1783,64900.0
2011-08-10 09:40:00,56.8,57.18,56.63,57.15,57500.0,49.1783,49.5073,49.0311,49.4813,57500.0
2011-08-10 09:50:00,57.11,57.18,56.67,56.67,32300.0,49.4467,49.5073,49.0657,49.0657,32300.0
2011-08-10 10:00:00,56.72,56.93,56.53,56.67,22400.0,49.109,49.2908,48.9445,49.0657,22400.0
2011-08-10 10:10:00,56.57,56.57,56.21,56.43,21200.0,48.9791,48.9791,48.6674,48.8579,21200.0
2011-08-10 10:20:00,56.41,56.52,56.1,56.36,17800.0,48.8406,48.9358,48.5722,48.7973,17800.0
2011-08-10 10:30:00,56.41,56.94,56.35,56.7,27400.0,48.8406,49.2995,48.7887,49.0917,27400.0
2011-08-10 10:40:00,56.71,56.88,56.37,56.4,17000.0,49.1004,49.2475,48.806,48.832,17000.0
2011-08-10 10:50:00,56.46,56.59,56.18,56.58,11500.0,48.8839,48.9965,48.6415,48.9878,11500.0
2011-08-10 11:00:00,56.43,56.43,56.03,56.21,14000.0,48.8579,48.8579,48.5116,48.6674,14000.0
2011-08-10 11:10:00,56.23,56.58,56.23,56.42,24500.0,48.6848,48.9878,48.6848,48.8493,24500.0
2011-08-10 11:20:00,56.46,56.47,56.1,56.16,20500.0,48.8839,48.8926,48.5722,48.6242,20500.0
2011-08-10 11:30:00,56.2,56.35,56.08,56.2,19000.0,48.6588,48.7887,48.5549,48.6588,19000.0
2011-08-10 11:40:00,56.2,56.49,56.15,56.26,8100.0,48.6588,48.9099,48.6155,48.7107,8100.0
2011-08-10 11:50:00,56.32,56.76,56.3,56.57,20000.0,48.7627,49.1436,48.7454,48.9791,20000.0
2011-08-10 12:00:00,56.54,56.84,56.47,56.71,15700.0,48.9532,49.2129,48.8926,49.1004,15700.0
2011-08-10 12:10:00,56.67,56.85,56.6,56.85,11300.0,49.0657,49.2216,49.0051,49.2216,11300.0
2011-08-10 12:20:00,56.85,56.88,56.47,56.47,8300.0,49.2216,49.2475,48.8926,48.8926,8300.0
2011-08-10 12:30:00,56.46,56.57,56.29,56.32,9300.0,48.8839,48.9791,48.7367,48.7627,9300.0
2011-08-10 12:40:00,56.31,56.54,56.23,56.52,22800.0,48.754,48.9532,48.6848,48.9358,22800.0
2011-08-10 12:50:00,56.49,56.76,56.46,56.72,4300.0,48.9099,49.1436,48.8839,49.109,4300.0
2011-08-10 13:00:00,56.7,56.84,56.6,56.76,15200.0,49.0917,49.2129,49.0051,49.1436,15200.0
2011-08-10 13:10:00,56.77,56.79,56.46,56.52,5400.0,49.1523,49.1696,48.8839,48.9358,5400.0
2011-08-10 13:20:00,56.46,56.68,56.31,56.6,8500.0,48.8839,49.0744,48.754,49.0051,8500.0
2011-08-10 13:30:00,56.6,56.72,56.48,56.59,7400.0,49.0051,49.109,48.9012,48.9965,7400.0
2011-08-10 13:40:00,56.58,57.0,56.56,56.93,25200.0,48.9878,49.3514,48.9705,49.2908,25200.0
2011-08-10 13:50:00,56.96,57.18,56.91,57.18,10400.0,49.3168,49.5073,49.2735,49.5073,10400.0
2011-08-10 14:00:00,57.16,57.45,57.01,57.43,19900.0,49.49,49.7411,49.3601,49.7237,19900.0
2011-08-10 14:10:00,57.5,57.71,57.31,57.46,12400.0,49.7843,49.9662,49.6198,49.7497,12400.0
2011-08-10 14:20:00,57.43,57.66,57.41,57.44,10900.0,49.7237,49.9229,49.7064,49.7324,10900.0
2011-08-10 14:30:00,57.44,57.55,57.2,57.22,5500.0,49.7324,49.8276,49.5246,49.5419,5500.0
2011-08-10 14:40:00,57.29,57.51,57.21,57.28,12500.0,49.6025,49.793,49.5333,49.5939,12500.0
2011-08-10 14:50:00,57.28,57.28,56.95,56.95,21300.0,49.5939,49.5939,49.3081,49.3081,21300.0
2011-08-10 15:00:00,56.9,57.08,56.67,56.73,11800.0,49.2649,49.4207,49.0657,49.1177,11800.0
2011-08-10 15:10:00,56.69,56.79,56.47,56.68,31600.0,49.083,49.1696,48.8926,49.0744,31600.0
2011-08-10 15:20:00,56.71,57.01,56.57,56.57,16100.0,49.1004,49.3601,48.9791,48.9791,16100.0
2011-08-10 15:30:00,56.55,56.63,56.25,56.49,24900.0,48.9618,49.0311,48.7021,48.9099,24900.0
2011-08-10 15:40:00,56.58,56.69,56.28,56.33,19000.0,48.9878,49.083,48.7281,48.7713,19000.0
2011-08-10 15:50:00,56.33,56.34,55.7,55.84,62400.0,48.7713,48.78,48.2259,48.3471,62400.0
2011-08-11 09:30:00,56.27,56.97,56.21,56.66,68500.0,48.7194,49.3255,48.6674,49.0571,68500.0
2011-08-11 09:40:00,56.68,56.75,56.35,56.42,20100.0,49.0744,49.135,48.7887,48.8493,20100.0
2011-08-11 09:50:00,56.34,56.51,56.16,56.46,16000.0,48.78,48.9272,48.6242,48.8839,16000.0
2011-08-11 10:00:00,56.47,56.74,56.46,56.66,14300.0,48.8926,49.1263,48.8839,49.0571,14300.0
2011-08-11 10:10:00,56.63,57.13,56.49,57.05,29400.0,49.0311,49.464,48.9099,49.3947,29400.0
2011-08-11 10:20:00,57.01,57.23,56.9,56.99,14500.0,49.3601,49.5506,49.2649,49.3428,14500.0
2011-08-11 10:30:00,57.06,57.24,56.96,57.22,20800.0,49.4034,49.5592,49.3168,49.5419,20800.0
2011-08-11 10:40:00,57.25,57.64,57.23,57.62,94200.0,49.5679,49.9056,49.5506,49.8882,94200.0
2011-08-11 10:50:00,57.61,57.67,57.4,57.4,15400.0,49.8796,49.9315,49.6978,49.6978,15400.0
2011-08-11 11:00:00,57.35,57.59,57.34,57.46,9500.0,49.6545,49.8623,49.6458,49.7497,9500.0
2011-08-11 11:10:00,57.42,57.46,57.21,57.33,11000.0,49.7151,49.7497,49.5333,49.6372,11000.0
2011-08-11 11:20:00,57.28,57.35,57.14,57.35,7400.0,49.5939,49.6545,49.4727,49.6545,7400.0
2011-08-11 11:30:00,57.35,57.42,57.14,57.22,7600.0,49.6545,49.7151,49.4727,49.5419,7600.0
2011-08-11 11:40:00,57.24,57.42,57.24,57.37,7600.0,49.5592,49.7151,49.5592,49.6718,7600.0
2011-08-11 11:50:00,57.34,57.56,57.34,57.34,13100.0,49.6458,49.8363,49.6458,49.6458,13100.0
2011-08-11 12:00:00,57.36,57.5,57.25,57.46,9600.0,49.6631,49.7843,49.5679,49.7497,9600.0
2011-08-11 12:10:00,57.41,57.45,57.3,57.37,6200.0,49.7064,49.7411,49.6112,49.6718,6200.0
2011-08-11 12:20:00,57.33,57.41,57.23,57.3,3800.0,49.6372,49.7064,49.5506,49.6112,3800.0
2011-08-11 12:30:00,57.4,57.5,57.34,57.47,4200.0,49.6978,49.7843,49.6458,49.7584,4200.0
2011-08-11 12:40:00,57.57,57.88,57.57,57.81,10700.0,49.845,50.1134,49.845,50.0527,10700.0
2011-08-11 12:50:00,57.8,58.13,57.74,58.1,6000.0,50.0441,50.3298,49.9921,50.3038,6000.0
2011-08-11 13:00:00,58.04,58.04,57.79,57.88,18600.0,50.2519,50.2519,50.0354,50.1134,18600.0
2011-08-11 13:10:00,57.97,57.98,57.8,57.8,3200.0,50.1913,50.1999,50.0441,50.0441,3200.0
2011-08-11 13:20:00,57.78,57.98,57.76,57.98,9000.0,50.0268,50.1999,50.0095,50.1999,9000.0
2011-08-11 13:30:00,57.93,58.06,57.87,57.9,18700.0,50.1566,50.2692,50.1047,50.1307,18700.0
2011-08-11 13:40:00,57.86,57.89,57.64,57.77,5500.0,50.096,50.122,49.9056,50.0181,5500.0
2011-08-11 13:50:00,57.76,58.0,57.72,57.99,5200.0,50.0095,50.2173,49.9748,50.2086,5200.0
2011-08-11 14:00:00,57.97,58.04,57.9,58.01,4700.0,50.1913,50.2519,50.1307,50.2259,4700.0
2011-08-11 14:10:00,58.03,58.27,58.03,58.19,6000.0,50.2432,50.451,50.2432,50.3818,6000.0
2011-08-11 14:20:00,58.21,58.34,58.19,58.31,5600.0,50.3991,50.5116,50.3818,50.4857,5600.0
2011-08-11 14:30:00,58.28,58.28,58.04,58.09,7800.0,50.4597,50.4597,50.2519,50.2952,7800.0
2011-08-11 14:40:00,58.09,58.19,58.0,58.1,47800.0,50.2952,50.3818,50.2173,50.3038,47800.0
2011-08-11 14:50:00,58.07,58.41,58.07,58.41,10100.0,50.2779,50.5722,50.2779,50.5722,10100.0
2011-08-11 15:00:00,58.35,58.6,58.35,58.46,11700.0,50.5203,50.7367,50.5203,50.6155,11700.0
2011-08-11 15:10:00,58.45,58.67,58.45,58.62,16500.0,50.6069,50.7974,50.6069,50.7541,16500.0
2011-08-11 15:20:00,58.62,58.78,58.6,58.64,10900.0,50.7541,50.8926,50.7367,50.7714,10900.0
2011-08-11 15:30:00,58.68,58.92,58.64,58.87,45500.0,50.806,51.0138,50.7714,50.9705,45500.0
2011-08-11 15:40:00,58.85,59.04,58.81,58.81,18900.0,50.9532,51.1177,50.9186,50.9186,18900.0
2011-08-11 15:50:00,58.83,58.83,58.23,58.28,34200.0,50.9359,50.9359,50.4164,50.4597,34200.0
2011-08-12 09:30:00,58.98,59.08,58.71,58.78,28800.0,51.0658,51.1523,50.832,50.8926,28800.0
2011-08-12 09:40:00,58.81,59.03,58.68,59.0,20300.0,50.9186,51.109,50.806,51.0831,20300.0
2011-08-12 09:50:00,58.96,58.98,58.41,58.56,26100.0,51.0484,51.0658,50.5722,50.7021,26100.0
2011-08-12 10:00:00,58.55,58.65,58.28,58.43,24100.0,50.6935,50.78,50.4597,50.5896,24100.0
2011-08-12 10:10:00,58.54,58.74,58.31,58.7,11000.0,50.6848,50.858,50.4857,50.8233,11000.0
2011-08-12 10:20:00,58.66,58.83,58.59,58.81,6700.0,50.7887,50.9359,50.7281,50.9186,6700.0
2011-08-12 10:30:00,58.83,59.0,58.79,58.97,6000.0,50.9359,51.0831,50.9012,51.0571,6000.0
2011-08-12 10:40:00,58.96,58.96,58.65,58.65,10800.0,51.0484,51.0484,50.78,50.78,10800.0
2011-08-12 10:50:00,58.62,58.76,58.53,58.75,11600.0,50.7541,50.8753,50.6761,50.8666,11600.0
2011-08-12 11:00:00,58.75,58.83,58.65,58.75,3200.0,50.8666,50.9359,50.78,50.8666,3200.0
2011-08-12 11:10:00,58.83,58.89,58.77,58.84,3300.0,50.9359,50.9878,50.8839,50.9445,3300.0
2011-08-12 11:20:00,58.77,58.86,58.71,58.82,11200.0,50.8839,50.9619,50.832,50.9272,11200.0
2011-08-12 11:30:00,58.78,59.01,58.78,58.99,12700.0,50.8926,51.0917,50.8926,51.0744,12700.0
2011-08-12 11:40:00,58.97,59.24,58.95,59.13,14900.0,51.0571,51.2909,51.0398,51.1956,14900.0
2011-08-12 11:50:00,59.24,59.29,59.12,59.15,46300.0,51.2909,51.3342,51.187,51.2129,46300.0
2011-08-12 12:00:00,59.2,59.23,59.14,59.14,10700.0,51.2562,51.2822,51.2043,51.2043,10700.0
2011-08-12 12:10:00,59.13,59.13,59.03,59.13,10000.0,51.1956,51.1956,51.109,51.1956,10000.0
2011-08-12 12:20:00,59.1,59.1,58.93,59.01,2400.0,51.1697,51.1697,51.0225,51.0917,2400.0
2011-08-12 12:30:00,59.04,59.05,58.88,58.88,8200.0,51.1177,51.1264,50.9792,50.9792,8200.0
2011-08-12 12:40:00,58.95,58.98,58.85,58.85,5600.0,51.0398,51.0658,50.9532,50.9532,5600.0
2011-08-12 12:50:00,58.87,58.98,58.84,58.96,8000.0,50.9705,51.0658,50.9445,51.0484,8000.0
2011-08-12 13:00:00,58.97,59.05,58.97,59.0,7000.0,51.0571,51.1264,51.0571,51.0831,7000.0
2011-08-12 13:10:00,58.98,59.04,58.98,59.0,4000.0,51.0658,51.1177,51.0658,51.0831,4000.0
2011-08-12 13:20:00,58.98,59.05,58.91,58.96,5700.0,51.0658,51.1264,51.0051,51.0484,5700.0
2011-08-12 13:30:00,58.99,59.12,58.99,59.12,7700.0,51.0744,51.187,51.0744,51.187,7700.0
2011-08-12 13:40:00,59.22,59.22,59.15,59.2,2500.0,51.2735,51.2735,51.2129,51.2562,2500.0
2011-08-12 13:50:00,59.21,59.22,59.18,59.2,4800.0,51.2649,51.2735,51.2389,51.2562,4800.0
2011-08-12 14:00:00,59.22,59.29,59.21,59.29,10100.0,51.2735,51.3342,51.2649,51.3342,10100.0
2011-08-12 14:10:00,59.28,59.28,58.97,59.02,9400.0,51.3255,51.3255,51.0571,51.1004,9400.0
2011-08-12 14:20:00,59.0,59.0,58.79,58.9,10600.0,51.0831,51.0831,50.9012,50.9965,10600.0
2011-08-12 14:30:00,58.88,58.93,58.76,58.76,10100.0,50.9792,51.0225,50.8753,50.8753,10100.0
2011-08-12 14:40:00,58.76,58.96,58.74,58.91,6400.0,50.8753,51.0484,50.858,51.0051,6400.0
2011-08-12 14:50:00,58.89,58.97,58.79,58.92,12600.0,50.9878,51.0571,50.9012,51.0138,12600.0
2011-08-12 15:00:00,58.94,59.04,58.91,58.91,3800.0,51.0311,51.1177,51.0051,51.0051,3800.0
2011-08-12 15:10:00,58.9,59.01,58.85,58.94,13200.0,50.9965,51.0917,50.9532,51.0311,13200.0
2011-08-12 15:20:00,58.91,59.05,58.9,58.94,15000.0,51.0051,51.1264,50.9965,51.0311,15000.0
2011-08-12 15:30:00,58.91,58.91,58.71,58.83,16000.0,51.0051,51.0051,50.832,50.9359,16000.0
2011-08-12 15:40:00,58.86,58.93,58.81,58.84,68000.0,50.9619,51.0225,50.9186,50.9445,68000.0
2011-08-12 15:50:00,58.84,58.96,58.83,58.91,15700.0,50.9445,51.0484,50.9359,51.0051,15700.0
2011-08-15 09:30:00,59.29,59.6,59.29,59.59,34600.0,51.3342,51.6026,51.3342,51.5939,34600.0
2011-08-15 09:40:00,59.59,59.71,59.59,59.68,7600.0,51.5939,51.6978,51.5939,51.6718,7600.0
2011-08-15 09:50:00,59.68,59.72,59.54,59.59,13400.0,51.6718,51.7065,51.5506,51.5939,13400.0
2011-08-15 10:00:00,59.59,59.69,59.57,59.59,8500.0,51.5939,51.6805,51.5766,51.5939,8500.0
2011-08-15 10:10:00,59.63,59.79,59.6,59.77,49500.0,51.6285,51.7671,51.6026,51.7497,49500.0
2011-08-15 10:20:00,59.79,59.87,59.74,59.82,62900.0,51.7671,51.8363,51.7238,51.793,62900.0
2011-08-15 10:30:00,59.86,59.88,59.75,59.76,42700.0,51.8277,51.845,51.7324,51.7411,42700.0
2011-08-15 10:40:00,59.72,59.73,59.63,59.64,23100.0,51.7065,51.7151,51.6285,51.6372,23100.0
2011-08-15 10:50:00,59.67,59.7,59.55,59.55,7300.0,51.6632,51.6891,51.5593,51.5593,7300.0
2011-08-15 11:00:00,59.55,59.6,59.48,59.48,27100.0,51.5593,51.6026,51.4987,51.4987,27100.0
2011-08-15 11:10:00,59.49,59.49,59.27,59.27,10700.0,51.5073,51.5073,51.3168,51.3168,10700.0
2011-08-15 11:20:00,59.27,59.32,59.21,59.28,15200.0,51.3168,51.3601,51.2649,51.3255,15200.0
2011-08-15 11:30:00,59.29,59.29,59.15,59.23,20100.0,51.3342,51.3342,51.2129,51.2822,20100.0
2011-08-15 11:40:00,59.27,59.39,59.27,59.36,8300.0,51.3168,51.4207,51.3168,51.3948,8300.0
2011-08-15 11:50:00,59.36,59.42,59.35,59.37,16900.0,51.3948,51.4467,51.3861,51.4034,16900.0
2011-08-15 12:00:00,59.37,59.49,59.33,59.34,20600.0,51.4034,51.5073,51.3688,51.3774,20600.0
2011-08-15 12:10:00,59.35,59.4,59.35,59.4,18100.0,51.3861,51.4294,51.3861,51.4294,18100.0
2011-08-15 12:20:00,59.4,59.45,59.37,59.43,50400.0,51.4294,51.4727,51.4034,51.4554,50400.0
2011-08-15 12:30:00,59.43,59.45,59.37,59.45,23900.0,51.4554,51.4727,51.4034,51.4727,23900.0
2011-08-15 12:40:00,59.45,59.54,59.45,59.5,25300.0,51.4727,51.5506,51.4727,51.516,25300.0
2011-08-15 12:50:00,59.58,59.63,59.58,59.61,8700.0,51.5852,51.6285,51.5852,51.6112,8700.0
2011-08-15 13:00:00,59.62,59.68,59.56,59.59,13700.0,51.6199,51.6718,51.5679,51.5939,13700.0
2011-08-15 13:10:00,59.6,59.6,59.45,59.51,25200.0,51.6026,51.6026,51.4727,51.5246,25200.0
2011-08-15 13:20:00,59.54,59.59,59.51,59.58,9600.0,51.5506,51.5939,51.5246,51.5852,9600.0
2011-08-15 13:30:00,59.54,59.64,59.51,59.62,19200.0,51.5506,51.6372,51.5246,51.6199,19200.0
2011-08-15 13:40:00,59.55,59.63,59.55,59.55,4700.0,51.5593,51.6285,51.5593,51.5593,4700.0
2011-08-15 13:50:00,59.52,59.65,59.52,59.62,15000.0,51.5333,51.6458,51.5333,51.6199,15000.0
2011-08-15 14:00:00,59.62,59.7,59.62,59.66,12400.0,51.6199,51.6891,51.6199,51.6545,12400.0
2011-08-15 14:10:00,59.68,59.69,59.62,59.66,37400.0,51.6718,51.6805,51.6199,51.6545,37400.0
2011-08-15 14:20:00,59.67,59.78,59.67,59.77,9300.0,51.6632,51.7584,51.6632,51.7497,9300.0
2011-08-15 14:30:00,59.79,59.8,59.67,59.67,16600.0,51.7671,51.7757,51.6632,51.6632,16600.0
2011-08-15 14:40:00,59.67,59.8,59.67,59.8,14500.0,51.6632,51.7757,51.6632,51.7757,14500.0
2011-08-15 14:50:00,59.81,59.81,59.73,59.81,10100.0,51.7844,51.7844,51.7151,51.7844,10100.0
2011-08-15 15:00:00,59.82,59.86,59.77,59.85,7900.0,51.793,51.8277,51.7497,51.819,7900.0
2011-08-15 15:10:00,59.85,59.85,59.79,59.81,20600.0,51.819,51.819,51.7671,51.7844,20600.0
2011-08-15 15:20:00,59.81,59.9,59.7,59.72,29600.0,51.7844,51.8623,51.6891,51.7065,29600.0
2011-08-15 15:30:00,59.74,59.86,59.72,59.85,12200.0,51.7238,51.8277,51.7065,51.819,12200.0
2011-08-15 15:40:00,59.86,59.95,59.85,59.88,16200.0,51.8277,51.9056,51.819,51.845,16200.0
2011-08-15 15:50:00,59.89,60.02,59.89,60.0,16800.0,51.8536,51.9662,51.8536,51.9489,16800.0
2011-08-16 09:30:00,59.48,59.62,59.31,59.56,20900.0,51.4987,51.6199,51.3515,51.5679,20900.0
2011-08-16 09:40:00,59.61,59.61,59.36,59.37,13300.0,51.6112,51.6112,51.3948,51.4034,13300.0
2011-08-16 09:50:00,59.33,59.41,59.19,59.33,10200.0,51.3688,51.4381,51.2476,51.3688,10200.0
2011-08-16 10:00:00,59.36,59.47,59.28,59.34,5300.0,51.3948,51.49,51.3255,51.3774,5300.0
2011-08-16 10:10:00,59.32,59.47,59.32,59.44,4400.0,51.3601,51.49,51.3601,51.464,4400.0
2011-08-16 10:20:00,59.51,59.67,59.47,59.64,3900.0,51.5246,51.6632,51.49,51.6372,3900.0
2011-08-16 10:30:00,59.65,59.67,59.56,59.65,1800.0,51.6458,51.6632,51.5679,51.6458,1800.0
2011-08-16 10:40:00,59.67,59.69,59.53,59.69,9500.0,51.6632,51.6805,51.542,51.6805,9500.0
2011-08-16 10:50:00,59.68,59.79,59.65,59.77,12600.0,51.6718,51.7671,51.6458,51.7497,12600.0
2011-08-16 11:00:00,59.76,59.76,59.64,59.64,22100.0,51.7411,51.7411,51.6372,51.6372,22100.0
2011-08-16 11:10:00,59.62,59.68,59.57,59.57,5000.0,51.6199,51.6718,51.5766,51.5766,5000.0
2011-08-16 11:20:00,59.59,59.67,59.56,59.65,7500.0,51.5939,51.6632,51.5679,51.6458,7500.0
2011-08-16 11:30:00,59.67,59.69,59.58,59.69,4700.0,51.6632,51.6805,51.5852,51.6805,4700.0
2011-08-16 11:40:00,59.67,59.82,59.67,59.81,4700.0,51.6632,51.793,51.6632,51.7844,4700.0
2011-08-16 11:50:00,59.8,59.83,59.76,59.76,5200.0,51.7757,51.8017,51.7411,51.7411,5200.0
2011-08-16 12:00:00,59.76,59.82,59.68,59.82,7000.0,51.7411,51.793,51.6718,51.793,7000.0
2011-08-16 12:10:00,59.99,59.99,59.55,59.69,8700.0,51.9402,51.9402,51.5593,51.6805,8700.0
2011-08-16 12:20:00,59.62,59.76,59.33,59.33,8800.0,51.6199,51.7411,51.3688,51.3688,8800.0
2011-08-16 12:30:00,59.37,59.49,59.27,59.42,10200.0,51.4034,51.5073,51.3168,51.4467,10200.0
2011-08-16 12:40:00,59.38,59.51,59.23,59.23,7900.0,51.4121,51.5246,51.2822,51.2822,7900.0
2011-08-16 12:50:00,59.29,59.31,59.18,59.18,4900.0,51.3342,51.3515,51.2389,51.2389,4900.0
2011-08-16 13:00:00,59.19,59.19,58.8,58.94,9600.0,51.2476,51.2476,50.9099,51.0311,9600.0
2011-08-16 13:10:00,58.93,59.05,58.9,58.99,4500.0,51.0225,51.1264,50.9965,51.0744,4500.0
2011-08-16 13:20:00,58.99,59.14,58.91,59.04,6600.0,51.0744,51.2043,51.0051,51.1177,6600.0
2011-08-16 13:30:00,59.03,59.17,59.01,59.1,3000.0,51.109,51.2303,51.0917,51.1697,3000.0
2011-08-16 13:40:00,59.12,59.19,59.06,59.17,6000.0,51.187,51.2476,51.135,51.2303,6000.0
2011-08-16 13:50:00,59.17,59.36,59.17,59.3,6500.0,51.2303,51.3948,51.2303,51.3428,6500.0
2011-08-16 14:00:00,59.31,59.47,59.31,59.44,10600.0,51.3515,51.49,51.3515,51.464,10600.0
2011-08-16 14:10:00,59.48,59.54,59.42,59.44,4300.0,51.4987,51.5506,51.4467,51.464,4300.0
2011-08-16 14:20:00,59.45,59.45,59.31,59.32,1900.0,51.4727,51.4727,51.3515,51.3601,1900.0
2011-08-16 14:30:00,59.37,59.38,59.21,59.22,6400.0,51.4034,51.4121,51.2649,51.2735,6400.0
2011-08-16 14:40:00,59.26,59.35,59.23,59.34,25200.0,51.3082,51.3861,51.2822,51.3774,25200.0
2011-08-16 14:50:00,59.35,59.36,59.15,59.15,9600.0,51.3861,51.3948,51.2129,51.2129,9600.0
2011-08-16 15:00:00,59.16,59.35,59.16,59.34,9000.0,51.2216,51.3861,51.2216,51.3774,9000.0
2011-08-16 15:10:00,59.39,59.44,59.33,59.44,2400.0,51.4207,51.464,51.3688,51.464,2400.0
2011-08-16 15:20:00,59.46,59.67,59.43,59.67,12700.0,51.4813,51.6632,51.4554,51.6632,12700.0
2011-08-16 15:30:00,59.66,59.68,59.62,59.63,5300.0,51.6545,51.6718,51.6199,51.6285,5300.0
2011-08-16 15:40:00,59.64,59.72,59.48,59.54,10400.0,51.6372,51.7065,51.4987,51.5506,10400.0
2011-08-16 15:50:00,59.53,59.55,59.39,59.42,6700.0,51.542,51.5593,51.4207,51.4467,6700.0
2011-08-17 09:30:00,59.78,59.92,59.72,59.85,24300.0,51.7584,51.8796,51.7065,51.819,24300.0
2011-08-17 09:40:00,59.83,60.08,59.83,60.01,13700.0,51.8017,52.0181,51.8017,51.9575,13700.0
2011-08-17 09:50:00,60.02,60.17,60.01,60.1,16100.0,51.9662,52.0961,51.9575,52.0355,16100.0
2011-08-17 10:00:00,60.11,60.11,59.96,60.02,74200.0,52.0441,52.0441,51.9143,51.9662,74200.0
2011-08-17 10:10:00,60.02,60.1,59.96,60.09,7300.0,51.9662,52.0355,51.9143,52.0268,7300.0
2011-08-17 10:20:00,60.08,60.13,60.01,60.12,9200.0,52.0181,52.0614,51.9575,52.0528,9200.0
2011-08-17 10:30:00,60.14,60.14,59.96,59.99,2000.0,52.0701,52.0701,51.9143,51.9402,2000.0
2011-08-17 10:40:00,59.95,60.06,59.95,59.95,1500.0,51.9056,52.0008,51.9056,51.9056,1500.0
2011-08-17 10:50:00,59.94,60.0,59.71,59.71,10700.0,51.8969,51.9489,51.6978,51.6978,10700.0
2011-08-17 11:00:00,59.72,59.8,59.69,59.79,7800.0,51.7065,51.7757,51.6805,51.7671,7800.0
2011-08-17 11:10:00,59.77,59.85,59.7,59.7,7100.0,51.7497,51.819,51.6891,51.6891,7100.0
2011-08-17 11:20:00,59.69,59.69,59.57,59.57,4400.0,51.6805,51.6805,51.5766,51.5766,4400.0
2011-08-17 11:30:00,59.66,59.66,59.48,59.5,7800.0,51.6545,51.6545,51.4987,51.516,7800.0
2011-08-17 11:40:00,59.53,59.53,59.37,59.44,9100.0,51.542,51.542,51.4034,51.464,9100.0
2011-08-17 11:50:00,59.45,59.49,59.24,59.28,8500.0,51.4727,51.5073,51.2909,51.3255,8500.0
2011-08-17 12:00:00,59.27,59.33,59.06,59.11,6800.0,51.3168,51.3688,51.135,51.1783,6800.0
2011-08-17 12:10:00,59.1,59.19,59.07,59.14,4700.0,51.1697,51.2476,51.1437,51.2043,4700.0
2011-08-17 12:20:00,59.16,59.2,59.14,59.16,2200.0,51.2216,51.2562,51.2043,51.2216,2200.0
2011-08-17 12:30:00,59.3,59.38,59.3,59.31,3000.0,51.3428,51.4121,51.3428,51.3515,3000.0
2011-08-17 12:40:00,59.37,59.39,59.28,59.33,5300.0,51.4034,51.4207,51.3255,51.3688,5300.0
2011-08-17 12:50:00,59.37,59.37,59.1,59.15,4800.0,51.4034,51.4034,51.1697,51.2129,4800.0
2011-08-17 13:00:00,59.16,59.18,59.04,59.15,5800.0,51.2216,51.2389,51.1177,51.2129,5800.0
2011-08-17 13:10:00,59.09,59.19,59.09,59.17,1200.0,51.161,51.2476,51.161,51.2303,1200.0
2011-08-17 13:20:00,59.22,59.22,58.98,58.99,7200.0,51.2735,51.2735,51.0658,51.0744,7200.0
2011-08-17 13:30:00,59.0,59.01,58.96,58.97,3700.0,51.0831,51.0917,51.0484,51.0571,3700.0
2011-08-17 13:40:00,58.95,58.96,58.82,58.96,16700.0,51.0398,51.0484,50.9272,51.0484,16700.0
2011-08-17 13:50:00,58.93,59.03,58.93,58.96,3700.0,51.0225,51.109,51.0225,51.0484,3700.0
2011-08-17 14:00:00,59.07,59.1,59.04,59.06,6800.0,51.1437,51.1697,51.1177,51.135,6800.0
2011-08-17 14:10:00,59.15,59.21,59.1,59.21,2200.0,51.2129,51.2649,51.1697,51.2649,2200.0
2011-08-17 14:20:00,59.2,59.25,59.08,59.1,11100.0,51.2562,51.2995,51.1523,51.1697,11100.0
2011-08-17 14:30:00,59.14,59.17,59.04,59.05,4700.0,51.2043,51.2303,51.1177,51.1264,4700.0
2011-08-17 14:40:00,58.99,59.14,58.99,59.04,10400.0,51.0744,51.2043,51.0744,51.1177,10400.0
2011-08-17 14:50:00,59.07,59.21,59.03,59.16,3800.0,51.1437,51.2649,51.109,51.2216,3800.0
2011-08-17 15:00:00,59.19,59.26,59.15,59.26,3000.0,51.2476,51.3082,51.2129,51.3082,3000.0
2011-08-17 15:10:00,59.26,59.32,59.21,59.31,9400.0,51.3082,51.3601,51.2649,51.3515,9400.0
2011-08-17 15:20:00,59.3,59.36,59.25,59.27,4500.0,51.3428,51.3948,51.2995,51.3168,4500.0
2011-08-17 15:30:00,59.3,59.3,59.18,59.22,9100.0,51.3428,51.3428,51.2389,51.2735,9100.0
2011-08-17 15:40:00,59.21,59.3,59.18,59.26,6300.0,51.2649,51.3428,51.2389,51.3082,6300.0
2011-08-17 15:50:00,59.31,59.32,59.21,59.32,6500.0,51.3515,51.3601,51.2649,51.3601,6500.0
2011-08-18 09:30:00,57.8,57.82,57.18,57.27,95300.0,50.0441,50.0614,49.5073,49.5852,95300.0
2011-08-18 09:40:00,57.28,57.34,57.04,57.1,29200.0,49.5939,49.6458,49.3861,49.438,29200.0
2011-08-18 09:50:00,57.2,57.34,57.07,57.23,6300.0,49.5246,49.6458,49.412,49.5506,6300.0
2011-08-18 10:00:00,57.14,57.14,56.18,56.41,76400.0,49.4727,49.4727,48.6415,48.8406,76400.0
2011-08-18 10:10:00,56.4,56.75,56.29,56.63,11800.0,48.832,49.135,48.7367,49.0311,11800.0
2011-08-18 10:20:00,56.62,56.81,56.49,56.73,8400.0,49.0224,49.1869,48.9099,49.1177,8400.0
2011-08-18 10:30:00,56.7,56.71,56.54,56.59,11300.0,49.0917,49.1004,48.9532,48.9965,11300.0
2011-08-18 10:40:00,56.5,56.65,56.43,56.65,8200.0,48.9185,49.0484,48.8579,49.0484,8200.0
2011-08-18 10:50:00,56.67,56.76,56.65,56.72,13900.0,49.0657,49.1436,49.0484,49.109,13900.0
2011-08-18 11:00:00,56.72,56.77,56.56,56.56,6500.0,49.109,49.1523,48.9705,48.9705,6500.0
2011-08-18 11:10:00,56.52,56.65,56.45,56.5,14000.0,48.9358,49.0484,48.8752,48.9185,14000.0
2011-08-18 11:20:00,56.5,56.65,56.5,56.57,7500.0,48.9185,49.0484,48.9185,48.9791,7500.0
2011-08-18 11:30:00,56.59,56.85,56.58,56.79,10300.0,48.9965,49.2216,48.9878,49.1696,10300.0
2011-08-18 11:40:00,56.77,56.94,56.77,56.9,4400.0,49.1523,49.2995,49.1523,49.2649,4400.0
2011-08-18 11:50:00,56.9,56.94,56.83,56.9,8400.0,49.2649,49.2995,49.2043,49.2649,8400.0
2011-08-18 12:00:00,56.93,56.93,56.69,56.8,14400.0,49.2908,49.2908,49.083,49.1783,14400.0
2011-08-18 12:10:00,56.73,57.0,56.73,56.9,9900.0,49.1177,49.3514,49.1177,49.2649,9900.0
2011-08-18 12:20:00,56.93,56.95,56.84,56.88,8400.0,49.2908,49.3081,49.2129,49.2475,8400.0
2011-08-18 12:30:00,56.85,56.91,56.78,56.78,3400.0,49.2216,49.2735,49.161,49.161,3400.0
2011-08-18 12:40:00,56.78,56.81,56.72,56.72,4900.0,49.161,49.1869,49.109,49.109,4900.0
2011-08-18 12:50:00,56.73,56.75,56.69,56.72,8400.0,49.1177,49.135,49.083,49.109,8400.0
2011-08-18 13:00:00,56.75,56.79,56.55,56.57,4700.0,49.135,49.1696,48.9618,48.9791,4700.0
2011-08-18 13:10:00,56.57,56.6,56.44,56.53,14000.0,48.9791,49.0051,48.8666,48.9445,14000.0
2011-08-18 13:20:00,56.53,56.6,56.53,56.55,7400.0,48.9445,49.0051,48.9445,48.9618,7400.0
2011-08-18 13:30:00,56.55,56.56,56.28,56.29,31100.0,48.9618,48.9705,48.7281,48.7367,31100.0
2011-08-18 13:40:00,56.28,56.47,56.28,56.44,5000.0,48.7281,48.8926,48.7281,48.8666,5000.0
2011-08-18 13:50:00,56.47,56.47,56.27,56.29,24900.0,48.8926,48.8926,48.7194,48.7367,24900.0
2011-08-18 14:00:00,56.36,56.63,56.35,56.5,20400.0,48.7973,49.0311,48.7887,48.9185,20400.0
2011-08-18 14:10:00,56.54,56.58,56.39,56.58,7700.0,48.9532,48.9878,48.8233,48.9878,7700.0
2011-08-18 14:20:00,56.55,56.67,56.52,56.52,14700.0,48.9618,49.0657,48.9358,48.9358,14700.0
2011-08-18 14:30:00,56.5,56.57,56.41,56.51,36100.0,48.9185,48.9791,48.8406,48.9272,36100.0
2011-08-18 14:40:00,56.48,56.48,56.33,56.35,32100.0,48.9012,48.9012,48.7713,48.7887,32100.0
2011-08-18 14:50:00,56.35,56.35,56.14,56.14,12400.0,48.7887,48.7887,48.6068,48.6068,12400.0
2011-08-18 15:00:00,56.14,56.17,56.0,56.08,14000.0,48.6068,48.6328,48.4856,48.5549,14000.0
2011-08-18 15:10:00,56.06,56.19,56.02,56.07,14200.0,48.5376,48.6501,48.5029,48.5462,14200.0
2011-08-18 15:20:00,56.08,56.24,56.0,56.24,38700.0,48.5549,48.6934,48.4856,48.6934,38700.0
2011-08-18 15:30:00,56.24,56.29,56.1,56.12,6300.0,48.6934,48.7367,48.5722,48.5895,6300.0
2011-08-18 15:40:00,56.07,56.1,55.88,56.06,15600.0,48.5462,48.5722,48.3817,48.5376,15600.0
2011-08-18 15:50:00,56.07,56.56,56.06,56.45,18800.0,48.5462,48.9705,48.5376,48.8752,18800.0
2011-08-19 09:30:00,55.69,56.31,55.65,56.29,39600.0,48.2172,48.754,48.1826,48.7367,39600.0
2011-08-19 09:40:00,56.37,56.47,56.12,56.12,5900.0,48.806,48.8926,48.5895,48.5895,5900.0
2011-08-19 09:50:00,56.11,56.4,56.0,56.39,7300.0,48.5809,48.832,48.4856,48.8233,7300.0
2011-08-19 10:00:00,56.45,56.65,56.4,56.57,6700.0,48.8752,49.0484,48.832,48.9791,6700.0
2011-08-19 10:10:00,56.5,56.89,56.48,56.81,7900.0,48.9185,49.2562,48.9012,49.1869,7900.0
2011-08-19 10:20:00,56.79,57.11,56.7,57.11,11100.0,49.1696,49.4467,49.0917,49.4467,11100.0
2011-08-19 10:30:00,57.08,57.12,56.79,56.8,7300.0,49.4207,49.4553,49.1696,49.1783,7300.0
2011-08-19 10:40:00,56.79,56.83,56.59,56.76,10700.0,49.1696,49.2043,48.9965,49.1436,10700.0
2011-08-19 10:50:00,56.71,56.78,56.6,56.77,3600.0,49.1004,49.161,49.0051,49.1523,3600.0
2011-08-19 11:00:00,56.63,56.72,56.38,56.38,60700.0,49.0311,49.109,48.8146,48.8146,60700.0
2011-08-19 11:10:00,56.39,56.39,56.16,56.22,7700.0,48.8233,48.8233,48.6242,48.6761,7700.0
2011-08-19 11:20:00,56.21,56.37,56.21,56.28,6200.0,48.6674,48.806,48.6674,48.7281,6200.0
2011-08-19 11:30:00,56.3,56.37,56.1,56.22,41300.0,48.7454,48.806,48.5722,48.6761,41300.0
2011-08-19 11:40:00,56.23,56.44,56.23,56.31,21900.0,48.6848,48.8666,48.6848,48.754,21900.0
2011-08-19 11:50:00,56.36,56.53,56.36,56.53,2700.0,48.7973,48.9445,48.7973,48.9445,2700.0
2011-08-19 12:00:00,56.5,56.51,56.38,56.4,8200.0,48.9185,48.9272,48.8146,48.832,8200.0
2011-08-19 12:10:00,56.34,56.41,56.31,56.31,3300.0,48.78,48.8406,48.754,48.754,3300.0
2011-08-19 12:20:00,56.33,56.33,56.22,56.31,1700.0,48.7713,48.7713,48.6761,48.754,1700.0
2011-08-19 12:30:00,56.35,56.43,56.35,56.36,7600.0,48.7887,48.8579,48.7887,48.7973,7600.0
2011-08-19 12:40:00,56.31,56.48,56.31,56.48,12300.0,48.754,48.9012,48.754,48.9012,12300.0
2011-08-19 12:50:00,56.47,56.48,56.35,56.36,9300.0,48.8926,48.9012,48.7887,48.7973,9300.0
2011-08-19 13:00:00,56.32,56.38,56.26,56.38,3900.0,48.7627,48.8146,48.7107,48.8146,3900.0
2011-08-19 13:10:00,56.39,56.41,56.29,56.34,2900.0,48.8233,48.8406,48.7367,48.78,2900.0
2011-08-19 13:20:00,56.37,56.37,56.27,56.33,1800.0,48.806,48.806,48.7194,48.7713,1800.0
2011-08-19 13:30:00,56.31,56.32,56.12,56.15,10100.0,48.754,48.7627,48.5895,48.6155,10100.0
2011-08-19 13:40:00,56.1,56.17,56.0,56.16,8400.0,48.5722,48.6328,48.4856,48.6242,8400.0
2011-08-19 13:50:00,56.14,56.14,56.05,56.07,13200.0,48.6068,48.6068,48.5289,48.5462,13200.0
2011-08-19 14:00:00,56.1,56.15,55.88,55.92,5100.0,48.5722,48.6155,48.3817,48.4164,5100.0
2011-08-19 14:10:00,55.91,55.99,55.81,55.82,11700.0,48.4077,48.477,48.3211,48.3298,11700.0
2011-08-19 14:20:00,55.78,55.78,55.67,55.74,8900.0,48.2951,48.2951,48.1999,48.2605,8900.0
2011-08-19 14:30:00,55.77,55.81,55.63,55.81,15300.0,48.2865,48.3211,48.1653,48.3211,15300.0
2011-08-19 14:40:00,55.82,55.9,55.72,55.72,5100.0,48.3298,48.399,48.2432,48.2432,5100.0
2011-08-19 14:50:00,55.69,55.73,55.56,55.64,8100.0,48.2172,48.2519,48.1047,48.1739,8100.0
2011-08-19 15:00:00,55.63,55.66,55.5,55.57,13600.0,48.1653,48.1912,48.0527,48.1133,13600.0
2011-08-19 15:10:00,55.59,55.59,55.35,55.51,25400.0,48.1306,48.1306,47.9228,48.0614,25400.0
2011-08-19 15:20:00,55.5,55.72,55.5,55.68,18500.0,48.0527,48.2432,48.0527,48.2086,18500.0
2011-08-19 15:30:00,55.68,55.68,55.45,55.54,24200.0,48.2086,48.2086,48.0094,48.0874,24200.0
2011-08-19 15:40:00,55.55,55.69,55.47,55.69,17300.0,48.096,48.2172,48.0267,48.2172,17300.0
2011-08-19 15:50:00,55.66,55.73,55.4,55.42,11500.0,48.1912,48.2519,47.9661,47.9835,11500.0
2011-08-22 09:30:00,56.63,56.63,56.45,56.49,13300.0,49.0311,49.0311,48.8752,48.9099,13300.0
2011-08-22 09:40:00,56.56,56.56,56.27,56.42,7100.0,48.9705,48.9705,48.7194,48.8493,7100.0
2011-08-22 09:50:00,56.41,56.41,56.21,56.24,3200.0,48.8406,48.8406,48.6674,48.6934,3200.0
2011-08-22 10:00:00,56.27,56.3,56.04,56.05,8300.0,48.7194,48.7454,48.5203,48.5289,8300.0
2011-08-22 10:10:00,56.01,56.16,55.98,56.16,18000.0,48.4943,48.6242,48.4683,48.6242,18000.0
2011-08-22 10:20:00,56.21,56.34,56.2,56.29,5200.0,48.6674,48.78,48.6588,48.7367,5200.0
2011-08-22 10:30:00,56.31,56.32,56.18,56.21,2700.0,48.754,48.7627,48.6415,48.6674,2700.0
2011-08-22 10:40:00,56.14,56.26,56.12,56.25,2700.0,48.6068,48.7107,48.5895,48.7021,2700.0
2011-08-22 10:50:00,56.2,56.31,55.88,55.88,7000.0,48.6588,48.754,48.3817,48.3817,7000.0
2011-08-22 11:00:00,55.89,55.98,55.87,55.91,8500.0,48.3904,48.4683,48.3731,48.4077,8500.0
2011-08-22 11:10:00,55.96,55.96,55.77,55.85,8400.0,48.451,48.451,48.2865,48.3558,8400.0
2011-08-22 11:20:00,55.75,55.78,55.7,55.78,2900.0,48.2692,48.2951,48.2259,48.2951,2900.0
2011-08-22 11:30:00,55.84,55.84,55.61,55.61,3200.0,48.3471,48.3471,48.148,48.148,3200.0
2011-08-22 11:40:00,55.5,55.56,55.46,55.54,5100.0,48.0527,48.1047,48.0181,48.0874,5100.0
2011-08-22 11:50:00,55.49,55.51,55.36,55.43,5700.0,48.0441,48.0614,47.9315,47.9921,5700.0
2011-08-22 12:00:00,55.44,55.67,55.44,55.67,5200.0,48.0008,48.1999,48.0008,48.1999,5200.0
2011-08-22 12:10:00,55.66,55.73,55.59,55.71,2400.0,48.1912,48.2519,48.1306,48.2345,2400.0
2011-08-22 12:20:00,55.76,55.8,55.62,55.63,6300.0,48.2778,48.3125,48.1566,48.1653,6300.0
2011-08-22 12:30:00,55.63,55.68,55.51,55.56,1600.0,48.1653,48.2086,48.0614,48.1047,1600.0
2011-08-22 12:40:00,55.6,55.85,55.55,55.85,2600.0,48.1393,48.3558,48.096,48.3558,2600.0
2011-08-22 12:50:00,55.82,56.05,55.77,56.05,5100.0,48.3298,48.5289,48.2865,48.5289,5100.0
2011-08-22 13:00:00,56.03,56.13,55.95,56.11,3900.0,48.5116,48.5982,48.4423,48.5809,3900.0
2011-08-22 13:10:00,56.0,56.04,55.96,56.02,7200.0,48.4856,48.5203,48.451,48.5029,7200.0
2011-08-22 13:20:00,56.03,56.1,55.96,55.97,4200.0,48.5116,48.5722,48.451,48.4597,4200.0
2011-08-22 13:30:00,55.94,55.99,55.72,55.72,8500.0,48.4337,48.477,48.2432,48.2432,8500.0
2011-08-22 13:40:00,55.85,55.86,55.7,55.71,13900.0,48.3558,48.3644,48.2259,48.2345,13900.0
2011-08-22 13:50:00,55.69,55.82,55.63,55.81,4400.0,48.2172,48.3298,48.1653,48.3211,4400.0
2011-08-22 14:00:00,55.79,55.88,55.73,55.79,6000.0,48.3038,48.3817,48.2519,48.3038,6000.0
2011-08-22 14:10:00,55.84,55.98,55.74,55.74,8700.0,48.3471,48.4683,48.2605,48.2605,8700.0
2011-08-22 14:20:00,55.77,55.9,55.72,55.77,11600.0,48.2865,48.399,48.2432,48.2865,11600.0
2011-08-22 14:30:00,55.76,55.8,55.67,55.71,12900.0,48.2778,48.3125,48.1999,48.2345,12900.0
2011-08-22 14:40:00,55.71,55.8,55.7,55.75,22100.0,48.2345,48.3125,48.2259,48.2692,22100.0
2011-08-22 14:50:00,55.72,55.73,55.55,55.56,12400.0,48.2432,48.2519,48.096,48.1047,12400.0
2011-08-22 15:00:00,55.55,55.72,55.55,55.66,11700.0,48.096,48.2432,48.096,48.1912,11700.0
2011-08-22 15:10:00,55.62,55.77,55.62,55.71,23900.0,48.1566,48.2865,48.1566,48.2345,23900.0
2011-08-22 15:20:00,55.73,55.81,55.68,55.79,9400.0,48.2519,48.3211,48.2086,48.3038,9400.0
2011-08-22 15:30:00,55.78,55.78,55.71,55.72,10500.0,48.2951,48.2951,48.2345,48.2432,10500.0
2011-08-22 15:40:00,55.73,55.82,55.62,55.64,8900.0,48.2519,48.3298,48.1566,48.1739,8900.0
2011-08-22 15:50:00,55.6,55.61,55.43,55.55,15000.0,48.1393,48.148,47.9921,48.096,15000.0
2011-08-23 09:30:00,55.77,55.91,55.65,55.72,17800.0,48.2865,48.4077,48.1826,48.2432,17800.0
2011-08-23 09:40:00,55.58,55.85,55.55,55.85,11500.0,48.122,48.3558,48.096,48.3558,11500.0
2011-08-23 09:50:00,55.91,56.07,55.84,55.99,4300.0,48.4077,48.5462,48.3471,48.477,4300.0
2011-08-23 10:00:00,55.9,56.39,55.86,56.39,7800.0,48.399,48.8233,48.3644,48.8233,7800.0
2011-08-23 10:10:00,56.3,56.43,56.22,56.24,2600.0,48.7454,48.8579,48.6761,48.6934,2600.0
2011-08-23 10:20:00,56.21,56.36,56.16,56.36,6400.0,48.6674,48.7973,48.6242,48.7973,6400.0
2011-08-23 10:30:00,56.33,56.39,56.25,56.39,6300.0,48.7713,48.8233,48.7021,48.8233,6300.0
2011-08-23 10:40:00,56.45,56.49,56.42,56.45,3800.0,48.8752,48.9099,48.8493,48.8752,3800.0
2011-08-23 10:50:00,56.5,56.5,56.21,56.22,7400.0,48.9185,48.9185,48.6674,48.6761,7400.0
2011-08-23 11:00:00,56.21,56.3,56.16,56.24,8900.0,48.6674,48.7454,48.6242,48.6934,8900.0
2011-08-23 11:10:00,56.22,56.4,56.18,56.33,12100.0,48.6761,48.832,48.6415,48.7713,12100.0
2011-08-23 11:20:00,56.33,56.37,56.24,56.37,18300.0,48.7713,48.806,48.6934,48.806,18300.0
2011-08-23 11:30:00,56.41,56.57,56.39,56.57,10100.0,48.8406,48.9791,48.8233,48.9791,10100.0
2011-08-23 11:40:00,56.56,56.71,56.53,56.68,7700.0,48.9705,49.1004,48.9445,49.0744,7700.0
2011-08-23 11:50:00,56.7,56.91,56.69,56.91,8800.0,49.0917,49.2735,49.083,49.2735,8800.0
2011-08-23 12:00:00,56.91,56.91,56.77,56.82,12100.0,49.2735,49.2735,49.1523,49.1956,12100.0
2011-08-23 12:10:00,56.87,56.87,56.74,56.74,4300.0,49.2389,49.2389,49.1263,49.1263,4300.0
2011-08-23 12:20:00,56.77,56.78,56.73,56.77,4900.0,49.1523,49.161,49.1177,49.1523,4900.0
2011-08-23 12:30:00,56.76,56.85,56.76,56.85,8600.0,49.1436,49.2216,49.1436,49.2216,8600.0
2011-08-23 12:40:00,56.87,57.0,56.85,56.9,6900.0,49.2389,49.3514,49.2216,49.2649,6900.0
2011-08-23 12:50:00,56.87,57.06,56.87,57.02,4400.0,49.2389,49.4034,49.2389,49.3688,4400.0
2011-08-23 13:00:00,57.02,57.1,56.99,56.99,12000.0,49.3688,49.438,49.3428,49.3428,12000.0
2011-08-23 13:10:00,56.96,56.99,56.91,56.93,7500.0,49.3168,49.3428,49.2735,49.2908,7500.0
2011-08-23 13:20:00,56.93,56.99,56.88,56.88,3100.0,49.2908,49.3428,49.2475,49.2475,3100.0
2011-08-23 13:30:00,56.94,56.96,56.84,56.89,5600.0,49.2995,49.3168,49.2129,49.2562,5600.0
2011-08-23 13:40:00,56.9,56.95,56.81,56.94,9000.0,49.2649,49.3081,49.1869,49.2995,9000.0
2011-08-23 13:50:00,56.93,56.95,56.56,56.75,32000.0,49.2908,49.3081,48.9705,49.135,32000.0
2011-08-23 14:00:00,56.77,56.85,56.69,56.75,9600.0,49.1523,49.2216,49.083,49.135,9600.0
2011-08-23 14:10:00,56.78,56.79,56.58,56.76,9700.0,49.161,49.1696,48.9878,49.1436,9700.0
2011-08-23 14:20:00,56.76,56.92,56.63,56.91,5900.0,49.1436,49.2822,49.0311,49.2735,5900.0
2011-08-23 14:30:00,56.92,57.04,56.88,57.01,8600.0,49.2822,49.3861,49.2475,49.3601,8600.0
2011-08-23 14:40:00,56.96,57.09,56.94,57.09,4200.0,49.3168,49.4294,49.2995,49.4294,4200.0
2011-08-23 14:50:00,57.12,57.15,57.07,57.14,21000.0,49.4553,49.4813,49.412,49.4727,21000.0
2011-08-23 15:00:00,57.15,57.5,57.14,57.5,17000.0,49.4813,49.7843,49.4727,49.7843,17000.0
2011-08-23 15:10:00,57.53,57.57,57.44,57.47,5700.0,49.8103,49.845,49.7324,49.7584,5700.0
2011-08-23 15:20:00,57.47,57.55,57.32,57.32,24600.0,49.7584,49.8276,49.6285,49.6285,24600.0
2011-08-23 15:30:00,57.35,57.44,57.33,57.44,8200.0,49.6545,49.7324,49.6372,49.7324,8200.0
2011-08-23 15:40:00,57.47,57.51,57.4,57.47,8200.0,49.7584,49.793,49.6978,49.7584,8200.0
2011-08-23 15:50:00,57.47,57.64,57.4,57.64,12100.0,49.7584,49.9056,49.6978,49.9056,12100.0
2011-08-24 09:30:00,57.56,57.65,57.36,57.41,24500.0,49.8363,49.9142,49.6631,49.7064,24500.0
2011-08-24 09:40:00,57.4,57.75,57.36,57.75,7200.0,49.6978,50.0008,49.6631,50.0008,7200.0
2011-08-24 09:50:00,57.74,58.09,57.71,58.04,10500.0,49.9921,50.2952,49.9662,50.2519,10500.0
2011-08-24 10:00:00,57.98,58.26,57.97,58.19,11100.0,50.1999,50.4424,50.1913,50.3818,11100.0
2011-08-24 10:10:00,58.11,58.18,57.92,57.99,13000.0,50.3125,50.3731,50.148,50.2086,13000.0
2011-08-24 10:20:00,57.99,57.99,57.85,57.9,7700.0,50.2086,50.2086,50.0874,50.1307,7700.0
2011-08-24 10:30:00,57.9,57.92,57.68,57.83,9500.0,50.1307,50.148,49.9402,50.0701,9500.0
2011-08-24 10:40:00,57.8,57.92,57.64,57.64,17000.0,50.0441,50.148,49.9056,49.9056,17000.0
2011-08-24 10:50:00,57.7,57.76,57.55,57.55,5300.0,49.9575,50.0095,49.8276,49.8276,5300.0
2011-08-24 11:00:00,57.54,57.58,57.45,57.58,11900.0,49.819,49.8536,49.7411,49.8536,11900.0
2011-08-24 11:10:00,57.63,57.68,57.53,57.56,23300.0,49.8969,49.9402,49.8103,49.8363,23300.0
2011-08-24 11:20:00,57.51,57.75,57.51,57.71,6500.0,49.793,50.0008,49.793,49.9662,6500.0
2011-08-24 11:30:00,57.67,57.77,57.58,57.75,26400.0,49.9315,50.0181,49.8536,50.0008,26400.0
2011-08-24 11:40:00,57.74,57.74,57.48,57.56,5500.0,49.9921,49.9921,49.767,49.8363,5500.0
2011-08-24 11:50:00,57.6,57.64,57.48,57.48,3600.0,49.8709,49.9056,49.767,49.767,3600.0
2011-08-24 12:00:00,57.43,57.43,57.32,57.32,7500.0,49.7237,49.7237,49.6285,49.6285,7500.0
2011-08-24 12:10:00,57.28,57.39,57.23,57.32,11100.0,49.5939,49.6891,49.5506,49.6285,11100.0
2011-08-24 12:20:00,57.31,57.42,57.31,57.39,2900.0,49.6198,49.7151,49.6198,49.6891,2900.0
2011-08-24 12:30:00,57.39,57.44,57.39,57.43,2000.0,49.6891,49.7324,49.6891,49.7237,2000.0
2011-08-24 12:40:00,57.42,57.49,57.37,57.41,2100.0,49.7151,49.7757,49.6718,49.7064,2100.0
2011-08-24 12:50:00,57.42,57.63,57.42,57.63,5900.0,49.7151,49.8969,49.7151,49.8969,5900.0
2011-08-24 13:00:00,57.56,57.7,57.56,57.58,4600.0,49.8363,49.9575,49.8363,49.8536,4600.0
2011-08-24 13:10:00,57.57,57.7,57.57,57.67,3400.0,49.845,49.9575,49.845,49.9315,3400.0
2011-08-24 13:20:00,57.77,57.87,57.73,57.82,14300.0,50.0181,50.1047,49.9835,50.0614,14300.0
2011-08-24 13:30:00,57.85,57.85,57.7,57.73,4300.0,50.0874,50.0874,49.9575,49.9835,4300.0
2011-08-24 13:40:00,57.71,57.72,57.64,57.71,12000.0,49.9662,49.9748,49.9056,49.9662,12000.0
2011-08-24 13:50:00,57.67,57.81,57.66,57.81,5500.0,49.9315,50.0527,49.9229,50.0527,5500.0
2011-08-24 14:00:00,57.82,57.82,57.71,57.77,4500.0,50.0614,50.0614,49.9662,50.0181,4500.0
2011-08-24 14:10:00,57.79,57.86,57.69,57.73,8700.0,50.0354,50.096,49.9489,49.9835,8700.0
2011-08-24 14:20:00,57.7,57.73,57.62,57.73,13200.0,49.9575,49.9835,49.8882,49.9835,13200.0
2011-08-24 14:30:00,57.7,57.76,57.67,57.74,8800.0,49.9575,50.0095,49.9315,49.9921,8800.0
2011-08-24 14:40:00,57.76,57.85,57.74,57.79,5200.0,50.0095,50.0874,49.9921,50.0354,5200.0
2011-08-24 14:50:00,57.8,57.95,57.78,57.92,22200.0,50.0441,50.174,50.0268,50.148,22200.0
2011-08-24 15:00:00,57.92,57.95,57.87,57.87,6300.0,50.148,50.174,50.1047,50.1047,6300.0
2011-08-24 15:10:00,57.87,58.14,57.87,58.13,15900.0,50.1047,50.3385,50.1047,50.3298,15900.0
2011-08-24 15:20:00,58.1,58.18,58.08,58.14,7500.0,50.3038,50.3731,50.2865,50.3385,7500.0
2011-08-24 15:30:00,58.14,58.35,58.14,58.26,11900.0,50.3385,50.5203,50.3385,50.4424,11900.0
2011-08-24 15:40:00,58.3,58.36,58.24,58.27,21700.0,50.477,50.5289,50.4251,50.451,21700.0
2011-08-24 15:50:00,58.31,58.35,58.25,58.33,8100.0,50.4857,50.5203,50.4337,50.503,8100.0
2011-08-25 09:30:00,58.51,58.7,58.44,58.44,24200.0,50.6588,50.8233,50.5982,50.5982,24200.0
2011-08-25 09:40:00,58.41,58.48,58.27,58.29,10500.0,50.5722,50.6328,50.451,50.4683,10500.0
2011-08-25 09:50:00,58.26,58.33,58.0,58.07,15000.0,50.4424,50.503,50.2173,50.2779,15000.0
2011-08-25 10:00:00,58.03,58.1,57.77,58.1,13200.0,50.2432,50.3038,50.0181,50.3038,13200.0
2011-08-25 10:10:00,58.1,58.13,57.95,57.95,2200.0,50.3038,50.3298,50.174,50.174,2200.0
2011-08-25 10:20:00,57.95,57.95,57.6,57.77,6800.0,50.174,50.174,49.8709,50.0181,6800.0
2011-08-25 10:30:00,57.76,57.8,57.54,57.54,13100.0,50.0095,50.0441,49.819,49.819,13100.0
2011-08-25 10:40:00,57.56,57.61,57.3,57.3,12000.0,49.8363,49.8796,49.6112,49.6112,12000.0
2011-08-25 10:50:00,57.36,57.55,57.35,57.53,27400.0,49.6631,49.8276,49.6545,49.8103,27400.0
2011-08-25 11:00:00,57.62,57.65,57.51,57.52,14700.0,49.8882,49.9142,49.793,49.8017,14700.0
2011-08-25 11:10:00,57.49,57.73,57.44,57.68,6800.0,49.7757,49.9835,49.7324,49.9402,6800.0
2011-08-25 11:20:00,57.71,57.84,57.71,57.75,6900.0,49.9662,50.0787,49.9662,50.0008,6900.0
2011-08-25 11:30:00,57.8,57.81,57.78,57.78,600.0,50.0441,50.0527,50.0268,50.0268,600.0
2011-08-25 11:40:00,57.62,57.67,57.54,57.65,2300.0,49.8882,49.9315,49.819,49.9142,2300.0
2011-08-25 11:50:00,57.71,57.8,57.66,57.76,1600.0,49.9662,50.0441,49.9229,50.0095,1600.0
2011-08-25 12:00:00,57.8,57.82,57.67,57.68,4900.0,50.0441,50.0614,49.9315,49.9402,4900.0
2011-08-25 12:10:00,57.73,57.75,57.65,57.67,158600.0,49.9835,50.0008,49.9142,49.9315,158600.0
2011-08-25 12:20:00,57.59,57.6,57.5,57.6,4700.0,49.8623,49.8709,49.7843,49.8709,4700.0
2011-08-25 12:30:00,57.58,57.58,57.39,57.45,6200.0,49.8536,49.8536,49.6891,49.7411,6200.0
2011-08-25 12:40:00,57.48,57.48,57.27,57.35,7000.0,49.767,49.767,49.5852,49.6545,7000.0
2011-08-25 12:50:00,57.34,57.38,57.25,57.38,5000.0,49.6458,49.6804,49.5679,49.6804,5000.0
2011-08-25 13:00:00,57.41,57.57,57.41,57.49,4800.0,49.7064,49.845,49.7064,49.7757,4800.0
2011-08-25 13:10:00,57.41,57.52,57.4,57.51,13100.0,49.7064,49.8017,49.6978,49.793,13100.0
2011-08-25 13:20:00,57.51,57.67,57.51,57.64,7700.0,49.793,49.9315,49.793,49.9056,7700.0
2011-08-25 13:30:00,57.69,57.71,57.59,57.71,6500.0,49.9489,49.9662,49.8623,49.9662,6500.0
2011-08-25 13:40:00,57.74,57.74,57.5,57.53,4700.0,49.9921,49.9921,49.7843,49.8103,4700.0
2011-08-25 13:50:00,57.53,57.68,57.53,57.67,17600.0,49.8103,49.9402,49.8103,49.9315,17600.0
2011-08-25 14:00:00,57.65,57.69,57.55,57.56,21700.0,49.9142,49.9489,49.8276,49.8363,21700.0
2011-08-25 14:10:00,57.59,57.75,57.54,57.75,12600.0,49.8623,50.0008,49.819,50.0008,12600.0
2011-08-25 14:20:00,57.74,57.74,57.55,57.65,23200.0,49.9921,49.9921,49.8276,49.9142,23200.0
2011-08-25 14:30:00,57.65,57.77,57.62,57.67,10800.0,49.9142,50.0181,49.8882,49.9315,10800.0
2011-08-25 14:40:00,57.7,57.72,57.55,57.55,9300.0,49.9575,49.9748,49.8276,49.8276,9300.0
2011-08-25 14:50:00,57.58,57.59,57.4,57.4,16300.0,49.8536,49.8623,49.6978,49.6978,16300.0
2011-08-25 15:00:00,57.39,57.48,57.31,57.45,29300.0,49.6891,49.767,49.6198,49.7411,29300.0
2011-08-25 15:10:00,57.45,57.65,57.39,57.65,40000.0,49.7411,49.9142,49.6891,49.9142,40000.0
2011-08-25 15:20:00,57.68,57.73,57.52,57.52,46900.0,49.9402,49.9835,49.8017,49.8017,46900.0
2011-08-25 15:30:00,57.5,57.54,57.31,57.36,28100.0,49.7843,49.819,49.6198,49.6631,28100.0
2011-08-25 15:40:00,57.36,57.37,57.16,57.3,25500.0,49.6631,49.6718,49.49,49.6112,25500.0
2011-08-25 15:50:00,57.34,57.38,57.23,57.34,14800.0,49.6458,49.6804,49.5506,49.6458,14800.0
2011-08-26 09:30:00,56.98,57.22,56.95,57.01,15000.0,49.3341,49.5419,49.3081,49.3601,15000.0
2011-08-26 09:40:00,57.0,57.07,56.8,56.93,7300.0,49.3514,49.412,49.1783,49.2908,7300.0
2011-08-26 09:50:00,56.96,57.03,56.82,57.03,6200.0,49.3168,49.3774,49.1956,49.3774,6200.0
2011-08-26 10:00:00,57.02,57.02,56.27,56.52,19000.0,49.3688,49.3688,48.7194,48.9358,19000.0
2011-08-26 10:10:00,56.45,56.86,56.45,56.85,1100.0,48.8752,49.2302,48.8752,49.2216,1100.0
2011-08-26 10:20:00,56.82,57.49,56.82,57.31,15500.0,49.1956,49.7757,49.1956,49.6198,15500.0
2011-08-26 10:30:00,57.31,57.35,57.14,57.31,4600.0,49.6198,49.6545,49.4727,49.6198,4600.0
2011-08-26 10:40:00,57.31,57.89,57.29,57.89,1900.0,49.6198,50.122,49.6025,50.122,1900.0
2011-08-26 10:50:00,57.78,57.92,57.56,57.56,5700.0,50.0268,50.148,49.8363,49.8363,5700.0
2011-08-26 11:00:00,57.52,57.89,57.47,57.89,5500.0,49.8017,50.122,49.7584,50.122,5500.0
2011-08-26 11:10:00,57.87,58.22,57.85,58.02,2800.0,50.1047,50.4077,50.0874,50.2346,2800.0
2011-08-26 11:20:00,58.04,58.05,57.88,57.88,3300.0,50.2519,50.2605,50.1134,50.1134,3300.0
2011-08-26 11:30:00,57.91,58.07,57.9,58.0,7600.0,50.1393,50.2779,50.1307,50.2173,7600.0
2011-08-26 11:40:00,57.97,58.07,57.93,57.99,7000.0,50.1913,50.2779,50.1566,50.2086,7000.0
2011-08-26 11:50:00,57.97,58.16,57.96,58.12,6900.0,50.1913,50.3558,50.1826,50.3212,6900.0
2011-08-26 12:00:00,58.14,58.42,58.14,58.39,7000.0,50.3385,50.5809,50.3385,50.5549,7000.0
2011-08-26 12:10:00,58.56,58.58,58.39,58.39,24500.0,50.7021,50.7194,50.5549,50.5549,24500.0
2011-08-26 12:20:00,58.39,58.54,58.39,58.53,3400.0,50.5549,50.6848,50.5549,50.6761,3400.0
2011-08-26 12:30:00,58.51,58.51,58.38,58.38,5300.0,50.6588,50.6588,50.5463,50.5463,5300.0
2011-08-26 12:40:00,58.48,58.51,58.3,58.33,3500.0,50.6328,50.6588,50.477,50.503,3500.0
2011-08-26 12:50:00,58.28,58.4,58.28,58.36,4800.0,50.4597,50.5636,50.4597,50.5289,4800.0
2011-08-26 13:00:00,58.32,58.41,58.27,58.39,3500.0,50.4943,50.5722,50.451,50.5549,3500.0
2011-08-26 13:10:00,58.36,58.52,58.36,58.43,7300.0,50.5289,50.6675,50.5289,50.5896,7300.0
2011-08-26 13:20:00,58.37,58.56,58.37,58.56,2900.0,50.5376,50.7021,50.5376,50.7021,2900.0
2011-08-26 13:30:00,58.54,58.61,58.54,58.55,1800.0,50.6848,50.7454,50.6848,50.6935,1800.0
2011-08-26 13:40:00,58.53,58.67,58.53,58.66,5600.0,50.6761,50.7974,50.6761,50.7887,5600.0
2011-08-26 13:50:00,58.6,58.63,58.52,58.63,6500.0,50.7367,50.7627,50.6675,50.7627,6500.0
2011-08-26 14:00:00,58.66,58.67,58.51,58.53,8000.0,50.7887,50.7974,50.6588,50.6761,8000.0
2011-08-26 14:10:00,58.5,58.51,58.44,58.5,10000.0,50.6502,50.6588,50.5982,50.6502,10000.0
2011-08-26 14:20:00,58.48,58.51,58.35,58.35,6200.0,50.6328,50.6588,50.5203,50.5203,6200.0
2011-08-26 14:30:00,58.37,58.42,58.31,58.33,10300.0,50.5376,50.5809,50.4857,50.503,10300.0
2011-08-26 14:40:00,58.38,58.53,58.36,58.53,14200.0,50.5463,50.6761,50.5289,50.6761,14200.0
2011-08-26 14:50:00,58.53,58.55,58.46,58.48,7700.0,50.6761,50.6935,50.6155,50.6328,7700.0
2011-08-26 15:00:00,58.47,58.47,58.3,58.32,5600.0,50.6242,50.6242,50.477,50.4943,5600.0
2011-08-26 15:10:00,58.29,58.33,58.15,58.16,7600.0,50.4683,50.503,50.3471,50.3558,7600.0
2011-08-26 15:20:00,58.21,58.24,58.1,58.24,13900.0,50.3991,50.4251,50.3038,50.4251,13900.0
2011-08-26 15:30:00,58.23,58.38,58.22,58.38,4500.0,50.4164,50.5463,50.4077,50.5463,4500.0
2011-08-26 15:40:00,58.42,58.5,58.42,58.47,12200.0,50.5809,50.6502,50.5809,50.6242,12200.0
2011-08-26 15:50:00,58.44,58.52,58.39,58.49,20400.0,50.5982,50.6675,50.5549,50.6415,20400.0
2011-08-29 09:30:00,59.3,59.58,59.3,59.48,25600.0,51.3428,51.5852,51.3428,51.4987,25600.0
2011-08-29 09:40:00,59.48,59.55,59.4,59.51,8700.0,51.4987,51.5593,51.4294,51.5246,8700.0
2011-08-29 09:50:00,59.58,59.59,59.43,59.52,11900.0,51.5852,51.5939,51.4554,51.5333,11900.0
2011-08-29 10:00:00,59.48,59.54,59.41,59.49,5300.0,51.4987,51.5506,51.4381,51.5073,5300.0
2011-08-29 10:10:00,59.52,59.61,59.48,59.59,9200.0,51.5333,51.6112,51.4987,51.5939,9200.0
2011-08-29 10:20:00,59.6,59.68,59.56,59.56,4200.0,51.6026,51.6718,51.5679,51.5679,4200.0
2011-08-29 10:30:00,59.57,59.64,59.56,59.57,11400.0,51.5766,51.6372,51.5679,51.5766,11400.0
2011-08-29 10:40:00,59.59,59.6,59.51,59.51,8300.0,51.5939,51.6026,51.5246,51.5246,8300.0
2011-08-29 10:50:00,59.52,59.57,59.47,59.5,4900.0,51.5333,51.5766,51.49,51.516,4900.0
2011-08-29 11:00:00,59.51,59.52,59.38,59.38,4500.0,51.5246,51.5333,51.4121,51.4121,4500.0
2011-08-29 11:10:00,59.44,59.52,59.44,59.5,5600.0,51.464,51.5333,51.464,51.516,5600.0
2011-08-29 11:20:00,59.51,59.52,59.45,59.49,8400.0,51.5246,51.5333,51.4727,51.5073,8400.0
2011-08-29 11:30:00,59.5,59.65,59.46,59.59,11900.0,51.516,51.6458,51.4813,51.5939,11900.0
2011-08-29 11:40:00,59.59,59.65,59.58,59.65,11300.0,51.5939,51.6458,51.5852,51.6458,11300.0
2011-08-29 11:50:00,59.64,59.69,59.62,59.62,6900.0,51.6372,51.6805,51.6199,51.6199,6900.0
2011-08-29 12:00:00,59.63,59.76,59.63,59.73,11600.0,51.6285,51.7411,51.6285,51.7151,11600.0
2011-08-29 12:10:00,59.71,59.74,59.7,59.74,2300.0,51.6978,51.7238,51.6891,51.7238,2300.0
2011-08-29 12:20:00,59.74,59.75,59.71,59.71,2300.0,51.7238,51.7324,51.6978,51.6978,2300.0
2011-08-29 12:30:00,59.7,59.72,59.67,59.7,5400.0,51.6891,51.7065,51.6632,51.6891,5400.0
2011-08-29 12:40:00,59.72,59.84,59.72,59.76,7500.0,51.7065,51.8104,51.7065,51.7411,7500.0
2011-08-29 12:50:00,59.74,59.81,59.74,59.81,3200.0,51.7238,51.7844,51.7238,51.7844,3200.0
2011-08-29 13:00:00,59.86,59.87,59.83,59.87,1100.0,51.8277,51.8363,51.8017,51.8363,1100.0
2011-08-29 13:10:00,59.88,59.93,59.87,59.88,11400.0,51.845,51.8883,51.8363,51.845,11400.0
2011-08-29 13:20:00,59.87,59.92,59.86,59.87,3200.0,51.8363,51.8796,51.8277,51.8363,3200.0
2011-08-29 13:30:00,59.82,59.84,59.81,59.82,2900.0,51.793,51.8104,51.7844,51.793,2900.0
2011-08-29 13:40:00,59.84,59.84,59.73,59.77,11600.0,51.8104,51.8104,51.7151,51.7497,11600.0
2011-08-29 13:50:00,59.74,59.83,59.74,59.79,12700.0,51.7238,51.8017,51.7238,51.7671,12700.0
2011-08-29 14:00:00,59.79,59.88,59.79,59.87,1900.0,51.7671,51.845,51.7671,51.8363,1900.0
2011-08-29 14:10:00,59.91,59.95,59.87,59.88,7700.0,51.871,51.9056,51.8363,51.845,7700.0
2011-08-29 14:20:00,59.85,59.93,59.85,59.93,11200.0,51.819,51.8883,51.819,51.8883,11200.0
2011-08-29 14:30:00,59.93,59.99,59.91,59.98,130900.0,51.8883,51.9402,51.871,51.9316,130900.0
2011-08-29 14:40:00,59.97,59.99,59.94,59.98,11200.0,51.9229,51.9402,51.8969,51.9316,11200.0
2011-08-29 14:50:00,59.97,59.98,59.88,59.89,5300.0,51.9229,51.9316,51.845,51.8536,5300.0
2011-08-29 15:00:00,59.93,59.96,59.89,59.91,6500.0,51.8883,51.9143,51.8536,51.871,6500.0
2011-08-29 15:10:00,59.92,59.99,59.91,59.94,15700.0,51.8796,51.9402,51.871,51.8969,15700.0
2011-08-29 15:20:00,59.95,60.03,59.95,60.03,55100.0,51.9056,51.9749,51.9056,51.9749,55100.0
2011-08-29 15:30:00,60.03,60.07,59.99,60.05,9500.0,51.9749,52.0095,51.9402,51.9922,9500.0
2011-08-29 15:40:00,60.08,60.12,60.04,60.04,7000.0,52.0181,52.0528,51.9835,51.9835,7000.0
2011-08-29 15:50:00,60.04,60.15,60.01,60.12,11300.0,51.9835,52.0788,51.9575,52.0528,11300.0
2011-08-30 09:30:00,59.93,60.0,59.78,59.91,37100.0,51.8883,51.9489,51.7584,51.871,37100.0
2011-08-30 09:40:00,59.93,60.13,59.93,60.11,4800.0,51.8883,52.0614,51.8883,52.0441,4800.0
2011-08-30 09:50:00,60.1,60.11,59.99,60.0,12800.0,52.0355,52.0441,51.9402,51.9489,12800.0
2011-08-30 10:00:00,59.97,60.0,59.53,59.71,11000.0,51.9229,51.9489,51.542,51.6978,11000.0
2011-08-30 10:10:00,59.7,59.75,59.63,59.65,6400.0,51.6891,51.7324,51.6285,51.6458,6400.0
2011-08-30 10:20:00,59.66,59.81,59.59,59.81,6500.0,51.6545,51.7844,51.5939,51.7844,6500.0
2011-08-30 10:30:00,59.81,59.95,59.81,59.92,5800.0,51.7844,51.9056,51.7844,51.8796,5800.0
2011-08-30 10:40:00,59.89,59.89,59.72,59.72,3400.0,51.8536,51.8536,51.7065,51.7065,3400.0
2011-08-30 10:50:00,59.71,59.93,59.71,59.86,15300.0,51.6978,51.8883,51.6978,51.8277,15300.0
2011-08-30 11:00:00,59.84,60.02,59.83,60.02,2600.0,51.8104,51.9662,51.8017,51.9662,2600.0
2011-08-30 11:10:00,60.0,60.08,59.94,59.98,5100.0,51.9489,52.0181,51.8969,51.9316,5100.0
2011-08-30 11:20:00,59.97,60.23,59.97,60.18,7300.0,51.9229,52.148,51.9229,52.1047,7300.0
2011-08-30 11:30:00,60.18,60.4,60.13,60.4,9700.0,52.1047,52.2952,52.0614,52.2952,9700.0
2011-08-30 11:40:00,60.38,60.46,60.34,60.34,4200.0,52.2779,52.3472,52.2433,52.2433,4200.0
2011-08-30 11:50:00,60.35,60.41,60.33,60.41,600.0,52.2519,52.3039,52.2346,52.3039,600.0
2011-08-30 12:00:00,60.43,60.44,60.28,60.28,11500.0,52.3212,52.3298,52.1913,52.1913,11500.0
2011-08-30 12:10:00,60.27,60.29,60.2,60.27,9300.0,52.1827,52.2,52.122,52.1827,9300.0
2011-08-30 12:20:00,60.29,60.34,60.27,60.27,4300.0,52.2,52.2433,52.1827,52.1827,4300.0
2011-08-30 12:30:00,60.25,60.29,60.23,60.27,5800.0,52.1653,52.2,52.148,52.1827,5800.0
2011-08-30 12:40:00,60.25,60.25,60.01,60.06,4300.0,52.1653,52.1653,51.9575,52.0008,4300.0
2011-08-30 12:50:00,60.07,60.07,59.96,59.99,6100.0,52.0095,52.0095,51.9143,51.9402,6100.0
2011-08-30 13:00:00,60.02,60.03,59.92,60.01,11400.0,51.9662,51.9749,51.8796,51.9575,11400.0
2011-08-30 13:10:00,60.02,60.11,59.98,60.09,13600.0,51.9662,52.0441,51.9316,52.0268,13600.0
2011-08-30 13:20:00,60.09,60.2,60.09,60.14,9200.0,52.0268,52.122,52.0268,52.0701,9200.0
2011-08-30 13:30:00,60.14,60.14,59.98,59.98,11400.0,52.0701,52.0701,51.9316,51.9316,11400.0
2011-08-30 13:40:00,60.0,60.18,60.0,60.17,10700.0,51.9489,52.1047,51.9489,52.0961,10700.0
2011-08-30 13:50:00,60.12,60.16,60.05,60.09,13300.0,52.0528,52.0874,51.9922,52.0268,13300.0
2011-08-30 14:00:00,60.13,60.25,60.0,60.17,18900.0,52.0614,52.1653,51.9489,52.0961,18900.0
2011-08-30 14:10:00,60.15,60.34,60.08,60.31,8100.0,52.0788,52.2433,52.0181,52.2173,8100.0
2011-08-30 14:20:00,60.34,60.38,60.28,60.35,16000.0,52.2433,52.2779,52.1913,52.2519,16000.0
2011-08-30 14:30:00,60.47,60.48,60.37,60.45,31400.0,52.3558,52.3645,52.2692,52.3385,31400.0
2011-08-30 14:40:00,60.44,60.49,60.36,60.38,7300.0,52.3298,52.3731,52.2606,52.2779,7300.0
2011-08-30 14:50:00,60.39,60.52,60.27,60.52,590400.0,52.2866,52.3991,52.1827,52.3991,590400.0
2011-08-30 15:00:00,60.51,60.52,60.4,60.52,35600.0,52.3904,52.3991,52.2952,52.3991,35600.0
2011-08-30 15:10:00,60.5,60.5,60.43,60.49,14600.0,52.3818,52.3818,52.3212,52.3731,14600.0
2011-08-30 15:20:00,60.49,60.54,60.43,60.5,24200.0,52.3731,52.4164,52.3212,52.3818,24200.0
2011-08-30 15:30:00,60.54,60.72,60.54,60.71,10900.0,52.4164,52.5723,52.4164,52.5636,10900.0
2011-08-30 15:40:00,60.69,60.77,60.65,60.68,31600.0,52.5463,52.6156,52.5117,52.5376,31600.0
2011-08-30 15:50:00,60.72,60.72,60.42,60.42,19700.0,52.5723,52.5723,52.3125,52.3125,19700.0
2011-08-31 09:30:00,60.87,61.05,60.82,60.87,43500.0,52.7021,52.858,52.6589,52.7021,43500.0
2011-08-31 09:40:00,60.87,61.11,60.81,61.07,13300.0,52.7021,52.9099,52.6502,52.8753,13300.0
2011-08-31 09:50:00,61.16,61.2,61.13,61.13,7700.0,52.9532,52.9879,52.9273,52.9273,7700.0
2011-08-31 10:00:00,61.15,61.24,61.14,61.17,10300.0,52.9446,53.0225,52.9359,52.9619,10300.0
2011-08-31 10:10:00,61.16,61.36,61.16,61.33,211300.0,52.9532,53.1264,52.9532,53.1004,211300.0
2011-08-31 10:20:00,61.34,61.35,61.28,61.32,15700.0,53.1091,53.1177,53.0571,53.0918,15700.0
2011-08-31 10:30:00,61.31,61.39,61.27,61.32,21500.0,53.0831,53.1524,53.0485,53.0918,21500.0
2011-08-31 10:40:00,61.28,61.31,61.16,61.16,7200.0,53.0571,53.0831,52.9532,52.9532,7200.0
2011-08-31 10:50:00,61.2,61.22,61.11,61.12,5800.0,52.9879,53.0052,52.9099,52.9186,5800.0
2011-08-31 11:00:00,61.13,61.13,61.01,61.08,7500.0,52.9273,52.9273,52.8234,52.884,7500.0
2011-08-31 11:10:00,61.13,61.17,60.99,60.99,8700.0,52.9273,52.9619,52.806,52.806,8700.0
2011-08-31 11:20:00,60.97,60.97,60.84,60.92,13500.0,52.7887,52.7887,52.6762,52.7454,13500.0
2011-08-31 11:30:00,60.93,60.96,60.82,60.9,51600.0,52.7541,52.7801,52.6589,52.7281,51600.0
2011-08-31 11:40:00,60.91,60.98,60.82,60.84,25500.0,52.7368,52.7974,52.6589,52.6762,25500.0
2011-08-31 11:50:00,60.85,60.87,60.71,60.71,9900.0,52.6848,52.7021,52.5636,52.5636,9900.0
2011-08-31 12:00:00,60.74,60.86,60.73,60.86,12300.0,52.5896,52.6935,52.5809,52.6935,12300.0
2011-08-31 12:10:00,60.89,60.93,60.85,60.88,7600.0,52.7195,52.7541,52.6848,52.7108,7600.0
2011-08-31 12:20:00,60.88,60.99,60.88,60.92,7700.0,52.7108,52.806,52.7108,52.7454,7700.0
2011-08-31 12:30:00,60.91,61.04,60.91,60.97,5900.0,52.7368,52.8493,52.7368,52.7887,5900.0
2011-08-31 12:40:00,60.96,61.01,60.9,60.93,14600.0,52.7801,52.8234,52.7281,52.7541,14600.0
2011-08-31 12:50:00,60.94,61.06,60.93,61.06,21800.0,52.7628,52.8666,52.7541,52.8666,21800.0
2011-08-31 13:00:00,61.07,61.12,60.93,60.93,7000.0,52.8753,52.9186,52.7541,52.7541,7000.0
2011-08-31 13:10:00,60.99,61.01,60.88,60.89,6300.0,52.806,52.8234,52.7108,52.7195,6300.0
2011-08-31 13:20:00,60.93,60.93,60.82,60.87,6700.0,52.7541,52.7541,52.6589,52.7021,6700.0
2011-08-31 13:30:00,60.87,60.95,60.84,60.92,8900.0,52.7021,52.7714,52.6762,52.7454,8900.0
2011-08-31 13:40:00,60.9,60.95,60.77,60.78,14400.0,52.7281,52.7714,52.6156,52.6242,14400.0
2011-08-31 13:50:00,60.78,60.78,60.65,60.65,3000.0,52.6242,52.6242,52.5117,52.5117,3000.0
2011-08-31 14:00:00,60.66,60.71,60.55,60.58,8700.0,52.5203,52.5636,52.4251,52.4511,8700.0
2011-08-31 14:10:00,60.58,60.62,60.48,60.56,38700.0,52.4511,52.4857,52.3645,52.4337,38700.0
2011-08-31 14:20:00,60.64,60.68,60.6,60.64,12900.0,52.503,52.5376,52.4684,52.503,12900.0
2011-08-31 14:30:00,60.64,60.65,60.42,60.5,34900.0,52.503,52.5117,52.3125,52.3818,34900.0
2011-08-31 14:40:00,60.5,60.51,60.32,60.44,16800.0,52.3818,52.3904,52.2259,52.3298,16800.0
2011-08-31 14:50:00,60.43,60.47,60.24,60.4,25300.0,52.3212,52.3558,52.1567,52.2952,25300.0
2011-08-31 15:00:00,60.4,60.6,60.34,60.55,8200.0,52.2952,52.4684,52.2433,52.4251,8200.0
2011-08-31 15:10:00,60.52,60.52,60.17,60.19,15000.0,52.3991,52.3991,52.0961,52.1134,15000.0
2011-08-31 15:20:00,60.25,60.42,60.24,60.42,33200.0,52.1653,52.3125,52.1567,52.3125,33200.0
2011-08-31 15:30:00,60.43,60.6,60.39,60.54,22600.0,52.3212,52.4684,52.2866,52.4164,22600.0
2011-08-31 15:40:00,60.53,60.77,60.53,60.77,8800.0,52.4078,52.6156,52.4078,52.6156,8800.0
2011-08-31 15:50:00,60.79,60.8,60.48,60.6,144600.0,52.6329,52.6415,52.3645,52.4684,144600.0
2011-09-01 09:30:00,60.64,60.84,60.58,60.73,39900.0,52.503,52.6762,52.4511,52.5809,39900.0
2011-09-01 09:40:00,60.73,60.75,60.56,60.58,26200.0,52.5809,52.5982,52.4337,52.4511,26200.0
2011-09-01 09:50:00,60.57,60.63,60.45,60.63,23600.0,52.4424,52.4943,52.3385,52.4943,23600.0
2011-09-01 10:00:00,60.6,61.27,60.57,61.12,34100.0,52.4684,53.0485,52.4424,52.9186,34100.0
2011-09-01 10:10:00,61.07,61.1,60.76,60.91,36000.0,52.8753,52.9013,52.6069,52.7368,36000.0
2011-09-01 10:20:00,60.93,61.03,60.88,60.91,28400.0,52.7541,52.8407,52.7108,52.7368,28400.0
2011-09-01 10:30:00,60.9,60.9,60.68,60.79,27300.0,52.7281,52.7281,52.5376,52.6329,27300.0
2011-09-01 10:40:00,60.79,60.94,60.7,60.74,22800.0,52.6329,52.7628,52.555,52.5896,22800.0
2011-09-01 10:50:00,60.71,60.88,60.68,60.7,20300.0,52.5636,52.7108,52.5376,52.555,20300.0
2011-09-01 11:00:00,60.69,60.74,60.56,60.58,22400.0,52.5463,52.5896,52.4337,52.4511,22400.0
2011-09-01 11:10:00,60.56,60.69,60.52,60.69,26900.0,52.4337,52.5463,52.3991,52.5463,26900.0
2011-09-01 11:20:00,60.69,60.78,60.64,60.77,56800.0,52.5463,52.6242,52.503,52.6156,56800.0
2011-09-01 11:30:00,60.76,60.83,60.75,60.77,20900.0,52.6069,52.6675,52.5982,52.6156,20900.0
2011-09-01 11:40:00,60.77,60.82,60.63,60.73,27400.0,52.6156,52.6589,52.4943,52.5809,27400.0
2011-09-01 11:50:00,60.73,60.86,60.64,60.81,25200.0,52.5809,52.6935,52.503,52.6502,25200.0
2011-09-01 12:00:00,60.83,60.83,60.68,60.75,26500.0,52.6675,52.6675,52.5376,52.5982,26500.0
2011-09-01 12:10:00,60.74,60.74,60.6,60.65,10900.0,52.5896,52.5896,52.4684,52.5117,10900.0
2011-09-01 12:20:00,60.72,60.8,60.69,60.8,12300.0,52.5723,52.6415,52.5463,52.6415,12300.0
2011-09-01 12:30:00,60.8,60.82,60.75,60.75,21700.0,52.6415,52.6589,52.5982,52.5982,21700.0
2011-09-01 12:40:00,60.74,60.78,60.66,60.66,14900.0,52.5896,52.6242,52.5203,52.5203,14900.0
2011-09-01 12:50:00,60.66,60.7,60.55,60.56,15800.0,52.5203,52.555,52.4251,52.4337,15800.0
2011-09-01 13:00:00,60.56,60.58,60.43,60.44,16000.0,52.4337,52.4511,52.3212,52.3298,16000.0
2011-09-01 13:10:00,60.44,60.54,60.44,60.53,15700.0,52.3298,52.4164,52.3298,52.4078,15700.0
2011-09-01 13:20:00,60.55,60.58,60.41,60.53,23500.0,52.4251,52.4511,52.3039,52.4078,23500.0
2011-09-01 13:30:00,60.52,60.52,60.34,60.37,29500.0,52.3991,52.3991,52.2433,52.2692,29500.0
2011-09-01 13:40:00,60.36,60.36,60.22,60.33,19300.0,52.2606,52.2606,52.1394,52.2346,19300.0
2011-09-01 13:50:00,60.34,60.34,60.16,60.17,21000.0,52.2433,52.2433,52.0874,52.0961,21000.0
2011-09-01 14:00:00,60.19,60.22,60.0,60.12,76000.0,52.1134,52.1394,51.9489,52.0528,76000.0
2011-09-01 14:10:00,60.1,60.2,60.07,60.13,33200.0,52.0355,52.122,52.0095,52.0614,33200.0
2011-09-01 14:20:00,60.11,60.15,60.02,60.15,33400.0,52.0441,52.0788,51.9662,52.0788,33400.0
2011-09-01 14:30:00,60.14,60.28,60.14,60.28,12300.0,52.0701,52.1913,52.0701,52.1913,12300.0
2011-09-01 14:40:00,60.29,60.35,60.22,60.27,18300.0,52.2,52.2519,52.1394,52.1827,18300.0
2011-09-01 14:50:00,60.27,60.27,60.18,60.21,16500.0,52.1827,52.1827,52.1047,52.1307,16500.0
2011-09-01 15:00:00,60.19,60.2,60.04,60.08,21800.0,52.1134,52.122,51.9835,52.0181,21800.0
2011-09-01 15:10:00,60.08,60.2,60.08,60.17,24200.0,52.0181,52.122,52.0181,52.0961,24200.0
2011-09-01 15:20:00,60.16,60.32,60.1,60.2,45700.0,52.0874,52.2259,52.0355,52.122,45700.0
2011-09-01 15:30:00,60.19,60.19,60.05,60.08,99800.0,52.1134,52.1134,51.9922,52.0181,99800.0
2011-09-01 15:40:00,60.06,60.17,60.0,60.17,35500.0,52.0008,52.0961,51.9489,52.0961,35500.0
2011-09-01 15:50:00,60.18,60.19,59.99,60.03,68900.0,52.1047,52.1134,51.9402,51.9749,68900.0
2011-09-02 09:30:00,58.92,58.99,58.65,58.65,34900.0,51.0138,51.0744,50.78,50.78,34900.0
2011-09-02 09:40:00,58.62,58.9,58.61,58.9,19500.0,50.7541,50.9965,50.7454,50.9965,19500.0
2011-09-02 09:50:00,58.93,58.93,58.78,58.83,13100.0,51.0225,51.0225,50.8926,50.9359,13100.0
2011-09-02 10:00:00,58.84,59.11,58.81,59.11,18000.0,50.9445,51.1783,50.9186,51.1783,18000.0
2011-09-02 10:10:00,59.13,59.15,58.96,59.01,17300.0,51.1956,51.2129,51.0484,51.0917,17300.0
2011-09-02 10:20:00,59.0,59.04,58.9,58.96,6700.0,51.0831,51.1177,50.9965,51.0484,6700.0
2011-09-02 10:30:00,58.91,58.93,58.72,58.76,3300.0,51.0051,51.0225,50.8406,50.8753,3300.0
2011-09-02 10:40:00,58.8,58.8,58.71,58.75,5000.0,50.9099,50.9099,50.832,50.8666,5000.0
2011-09-02 10:50:00,58.78,58.91,58.7,58.91,7100.0,50.8926,51.0051,50.8233,51.0051,7100.0
2011-09-02 11:00:00,58.88,58.97,58.88,58.92,6500.0,50.9792,51.0571,50.9792,51.0138,6500.0
2011-09-02 11:10:00,58.95,59.06,58.95,59.02,5300.0,51.0398,51.135,51.0398,51.1004,5300.0
2011-09-02 11:20:00,59.08,59.12,59.01,59.09,3700.0,51.1523,51.187,51.0917,51.161,3700.0
2011-09-02 11:30:00,59.07,59.15,59.02,59.14,1400.0,51.1437,51.2129,51.1004,51.2043,1400.0
2011-09-02 11:40:00,59.12,59.14,59.01,59.01,3000.0,51.187,51.2043,51.0917,51.0917,3000.0
2011-09-02 11:50:00,59.0,59.04,58.96,58.98,4200.0,51.0831,51.1177,51.0484,51.0658,4200.0
2011-09-02 12:00:00,59.08,59.12,59.01,59.07,2700.0,51.1523,51.187,51.0917,51.1437,2700.0
2011-09-02 12:10:00,59.03,59.07,59.02,59.03,7100.0,51.109,51.1437,51.1004,51.109,7100.0
2011-09-02 12:20:00,59.05,59.07,58.97,58.97,2500.0,51.1264,51.1437,51.0571,51.0571,2500.0
2011-09-02 12:30:00,58.95,59.0,58.95,58.99,500.0,51.0398,51.0831,51.0398,51.0744,500.0
2011-09-02 12:40:00,58.99,59.0,58.94,59.0,2100.0,51.0744,51.0831,51.0311,51.0831,2100.0
2011-09-02 12:50:00,58.99,59.0,58.95,58.98,3900.0,51.0744,51.0831,51.0398,51.0658,3900.0
2011-09-02 13:00:00,58.95,58.95,58.88,58.89,900.0,51.0398,51.0398,50.9792,50.9878,900.0
2011-09-02 13:10:00,58.86,58.86,58.75,58.75,6200.0,50.9619,50.9619,50.8666,50.8666,6200.0
2011-09-02 13:20:00,58.75,58.79,58.72,58.76,22800.0,50.8666,50.9012,50.8406,50.8753,22800.0
2011-09-02 13:30:00,58.78,58.83,58.7,58.71,4500.0,50.8926,50.9359,50.8233,50.832,4500.0
2011-09-02 13:40:00,58.68,58.74,58.67,58.7,3300.0,50.806,50.858,50.7974,50.8233,3300.0
2011-09-02 13:50:00,58.74,58.75,58.69,58.75,13300.0,50.858,50.8666,50.8147,50.8666,13300.0
2011-09-02 14:00:00,58.71,58.77,58.66,58.69,12300.0,50.832,50.8839,50.7887,50.8147,12300.0
2011-09-02 14:10:00,58.66,58.72,58.48,58.51,21700.0,50.7887,50.8406,50.6328,50.6588,21700.0
2011-09-02 14:20:00,58.55,58.57,58.49,58.54,9300.0,50.6935,50.7108,50.6415,50.6848,9300.0
2011-09-02 14:30:00,58.53,58.53,58.37,58.45,10800.0,50.6761,50.6761,50.5376,50.6069,10800.0
2011-09-02 14:40:00,58.45,58.51,58.36,58.36,30300.0,50.6069,50.6588,50.5289,50.5289,30300.0
2011-09-02 14:50:00,58.37,58.47,58.36,58.38,8200.0,50.5376,50.6242,50.5289,50.5463,8200.0
2011-09-02 15:00:00,58.42,58.43,58.3,58.36,6800.0,50.5809,50.5896,50.477,50.5289,6800.0
2011-09-02 15:10:00,58.35,58.4,58.31,58.38,16000.0,50.5203,50.5636,50.4857,50.5463,16000.0
2011-09-02 15:20:00,58.4,58.51,58.4,58.5,9200.0,50.5636,50.6588,50.5636,50.6502,9200.0
2011-09-02 15:30:00,58.47,58.6,58.44,58.6,3300.0,50.6242,50.7367,50.5982,50.7367,3300.0
2011-09-02 15:40:00,58.62,58.72,58.56,58.59,4900.0,50.7541,50.8406,50.7021,50.7281,4900.0
2011-09-02 15:50:00,58.62,58.71,58.53,58.56,12600.0,50.7541,50.832,50.6761,50.7021,12600.0
2011-09-06 09:30:00,56.9,57.15,56.8,57.15,26000.0,49.2649,49.4813,49.1783,49.4813,26000.0
2011-09-06 09:40:00,57.14,57.25,57.06,57.23,4000.0,49.4727,49.5679,49.4034,49.5506,4000.0
2011-09-06 09:50:00,57.19,57.43,57.12,57.43,54000.0,49.5159,49.7237,49.4553,49.7237,54000.0
2011-09-06 10:00:00,57.45,57.56,57.31,57.35,85300.0,49.7411,49.8363,49.6198,49.6545,85300.0
2011-09-06 10:10:00,57.42,57.43,57.15,57.16,14400.0,49.7151,49.7237,49.4813,49.49,14400.0
2011-09-06 10:20:00,57.15,57.19,57.0,57.03,14400.0,49.4813,49.5159,49.3514,49.3774,14400.0
2011-09-06 10:30:00,57.03,57.07,56.9,56.91,19500.0,49.3774,49.412,49.2649,49.2735,19500.0
2011-09-06 10:40:00,56.97,57.07,56.87,56.89,5100.0,49.3255,49.412,49.2389,49.2562,5100.0
2011-09-06 10:50:00,56.94,57.22,56.93,57.22,14800.0,49.2995,49.5419,49.2908,49.5419,14800.0
2011-09-06 11:00:00,57.19,57.25,57.1,57.2,17300.0,49.5159,49.5679,49.438,49.5246,17300.0
2011-09-06 11:10:00,57.22,57.45,57.07,57.34,15100.0,49.5419,49.7411,49.412,49.6458,15100.0
2011-09-06 11:20:00,57.35,57.44,57.33,57.43,16100.0,49.6545,49.7324,49.6372,49.7237,16100.0
2011-09-06 11:30:00,57.43,57.55,57.4,57.4,7600.0,49.7237,49.8276,49.6978,49.6978,7600.0
2011-09-06 11:40:00,57.39,57.41,57.3,57.3,1600.0,49.6891,49.7064,49.6112,49.6112,1600.0
2011-09-06 11:50:00,57.35,57.54,57.33,57.47,2800.0,49.6545,49.819,49.6372,49.7584,2800.0
2011-09-06 12:00:00,57.48,57.59,57.43,57.45,13200.0,49.767,49.8623,49.7237,49.7411,13200.0
2011-09-06 12:10:00,57.48,57.58,57.43,57.58,24200.0,49.767,49.8536,49.7237,49.8536,24200.0
2011-09-06 12:20:00,57.59,57.69,57.56,57.57,7900.0,49.8623,49.9489,49.8363,49.845,7900.0
2011-09-06 12:30:00,57.58,57.58,57.51,57.54,2400.0,49.8536,49.8536,49.793,49.819,2400.0
2011-09-06 12:40:00,57.46,57.54,57.46,57.51,2000.0,49.7497,49.819,49.7497,49.793,2000.0
2011-09-06 12:50:00,57.54,57.54,57.45,57.51,4100.0,49.819,49.819,49.7411,49.793,4100.0
2011-09-06 13:00:00,57.52,57.6,57.46,57.6,2200.0,49.8017,49.8709,49.7497,49.8709,2200.0
2011-09-06 13:10:00,57.6,57.71,57.58,57.67,4300.0,49.8709,49.9662,49.8536,49.9315,4300.0
2011-09-06 13:20:00,57.68,57.75,57.63,57.65,25700.0,49.9402,50.0008,49.8969,49.9142,25700.0
2011-09-06 13:30:00,57.62,57.71,57.54,57.69,4400.0,49.8882,49.9662,49.819,49.9489,4400.0
2011-09-06 13:40:00,57.69,57.91,57.68,57.9,36300.0,49.9489,50.1393,49.9402,50.1307,36300.0
2011-09-06 13:50:00,57.91,57.95,57.86,57.86,12700.0,50.1393,50.174,50.096,50.096,12700.0
2011-09-06 14:00:00,57.83,57.96,57.82,57.93,9000.0,50.0701,50.1826,50.0614,50.1566,9000.0
2011-09-06 14:10:00,57.94,58.19,57.92,58.16,12800.0,50.1653,50.3818,50.148,50.3558,12800.0
2011-09-06 14:20:00,58.16,58.2,58.11,58.13,5300.0,50.3558,50.3904,50.3125,50.3298,5300.0
2011-09-06 14:30:00,58.13,58.13,58.01,58.02,6500.0,50.3298,50.3298,50.2259,50.2346,6500.0
2011-09-06 14:40:00,58.02,58.04,57.91,57.91,26300.0,50.2346,50.2519,50.1393,50.1393,26300.0
2011-09-06 14:50:00,57.91,57.98,57.84,57.84,26400.0,50.1393,50.1999,50.0787,50.0787,26400.0
2011-09-06 15:00:00,57.82,57.87,57.71,57.72,17700.0,50.0614,50.1047,49.9662,49.9748,17700.0
2011-09-06 15:10:00,57.72,57.76,57.63,57.65,34300.0,49.9748,50.0095,49.8969,49.9142,34300.0
2011-09-06 15:20:00,57.69,57.89,57.69,57.77,10400.0,49.9489,50.122,49.9489,50.0181,10400.0
2011-09-06 15:30:00,57.75,57.94,57.71,57.93,6800.0,50.0008,50.1653,49.9662,50.1566,6800.0
2011-09-06 15:40:00,57.95,58.16,57.95,58.11,7000.0,50.174,50.3558,50.174,50.3125,7000.0
2011-09-06 15:50:00,58.12,58.37,58.1,58.31,28500.0,50.3212,50.5376,50.3038,50.4857,28500.0
2011-09-07 09:30:00,59.22,59.22,59.01,59.09,18100.0,51.2735,51.2735,51.0917,51.161,18100.0
2011-09-07 09:40:00,59.1,59.26,59.1,59.22,6300.0,51.1697,51.3082,51.1697,51.2735,6300.0
2011-09-07 09:50:00,59.26,59.28,59.17,59.24,6000.0,51.3082,51.3255,51.2303,51.2909,6000.0
2011-09-07 10:00:00,59.28,59.33,59.21,59.31,17900.0,51.3255,51.3688,51.2649,51.3515,17900.0
2011-09-07 10:10:00,59.3,59.31,59.19,59.26,4100.0,51.3428,51.3515,51.2476,51.3082,4100.0
2011-09-07 10:20:00,59.22,59.34,59.2,59.2,4600.0,51.2735,51.3774,51.2562,51.2562,4600.0
2011-09-07 10:30:00,59.2,59.26,59.14,59.22,4900.0,51.2562,51.3082,51.2043,51.2735,4900.0
2011-09-07 10:40:00,59.23,59.31,59.2,59.22,5000.0,51.2822,51.3515,51.2562,51.2735,5000.0
2011-09-07 10:50:00,59.16,59.23,59.14,59.23,2200.0,51.2216,51.2822,51.2043,51.2822,2200.0
2011-09-07 11:00:00,59.23,59.4,59.21,59.35,9600.0,51.2822,51.4294,51.2649,51.3861,9600.0
2011-09-07 11:10:00,59.39,59.44,59.39,59.44,3200.0,51.4207,51.464,51.4207,51.464,3200.0
2011-09-07 11:20:00,59.42,59.51,59.42,59.48,4100.0,51.4467,51.5246,51.4467,51.4987,4100.0
2011-09-07 11:30:00,59.51,59.51,59.4,59.4,16500.0,51.5246,51.5246,51.4294,51.4294,16500.0
2011-09-07 11:40:00,59.41,59.49,59.41,59.48,5900.0,51.4381,51.5073,51.4381,51.4987,5900.0
2011-09-07 11:50:00,59.49,59.5,59.48,59.49,800.0,51.5073,51.516,51.4987,51.5073,800.0
2011-09-07 12:00:00,59.48,59.49,59.42,59.45,3400.0,51.4987,51.5073,51.4467,51.4727,3400.0
2011-09-07 12:10:00,59.45,59.52,59.45,59.52,2300.0,51.4727,51.5333,51.4727,51.5333,2300.0
2011-09-07 12:20:00,59.47,59.47,59.46,59.47,1100.0,51.49,51.49,51.4813,51.49,1100.0
2011-09-07 12:30:00,59.54,59.61,59.54,59.57,58500.0,51.5506,51.6112,51.5506,51.5766,58500.0
2011-09-07 12:40:00,59.61,59.61,59.55,59.56,6200.0,51.6112,51.6112,51.5593,51.5679,6200.0
2011-09-07 12:50:00,59.55,59.58,59.55,59.55,2000.0,51.5593,51.5852,51.5593,51.5593,2000.0
2011-09-07 13:00:00,59.55,59.65,59.52,59.64,4100.0,51.5593,51.6458,51.5333,51.6372,4100.0
2011-09-07 13:10:00,59.62,59.68,59.62,59.68,3500.0,51.6199,51.6718,51.6199,51.6718,3500.0
2011-09-07 13:20:00,59.68,59.68,59.65,59.68,3500.0,51.6718,51.6718,51.6458,51.6718,3500.0
2011-09-07 13:30:00,59.69,59.69,59.61,59.63,7700.0,51.6805,51.6805,51.6112,51.6285,7700.0
2011-09-07 13:40:00,59.57,59.57,59.54,59.56,1400.0,51.5766,51.5766,51.5506,51.5679,1400.0
2011-09-07 13:50:00,59.56,59.66,59.56,59.66,1800.0,51.5679,51.6545,51.5679,51.6545,1800.0
2011-09-07 14:00:00,59.65,59.74,59.63,59.7,10900.0,51.6458,51.7238,51.6285,51.6891,10900.0
2011-09-07 14:10:00,59.74,59.78,59.7,59.75,4800.0,51.7238,51.7584,51.6891,51.7324,4800.0
2011-09-07 14:20:00,59.75,59.79,59.71,59.79,2600.0,51.7324,51.7671,51.6978,51.7671,2600.0
2011-09-07 14:30:00,59.8,59.84,59.79,59.83,2900.0,51.7757,51.8104,51.7671,51.8017,2900.0
2011-09-07 14:40:00,59.82,59.92,59.82,59.9,10500.0,51.793,51.8796,51.793,51.8623,10500.0
2011-09-07 14:50:00,59.87,59.89,59.86,59.88,3700.0,51.8363,51.8536,51.8277,51.845,3700.0
2011-09-07 15:00:00,59.87,59.89,59.82,59.86,7800.0,51.8363,51.8536,51.793,51.8277,7800.0
2011-09-07 15:10:00,59.84,59.84,59.79,59.81,2400.0,51.8104,51.8104,51.7671,51.7844,2400.0
2011-09-07 15:20:00,59.79,59.82,59.74,59.82,22000.0,51.7671,51.793,51.7238,51.793,22000.0
2011-09-07 15:30:00,59.81,59.82,59.67,59.71,3100.0,51.7844,51.793,51.6632,51.6978,3100.0
2011-09-07 15:40:00,59.75,59.82,59.73,59.73,17700.0,51.7324,51.793,51.7151,51.7151,17700.0
2011-09-07 15:50:00,59.76,59.91,59.72,59.88,10800.0,51.7411,51.871,51.7065,51.845,10800.0
2011-09-08 09:30:00,59.61,59.89,59.58,59.89,11100.0,51.6112,51.8536,51.5852,51.8536,11100.0
2011-09-08 09:40:00,59.87,59.98,59.81,59.84,23100.0,51.8363,51.9316,51.7844,51.8104,23100.0
2011-09-08 09:50:00,59.81,59.81,59.56,59.62,3100.0,51.7844,51.7844,51.5679,51.6199,3100.0
2011-09-08 10:00:00,59.65,59.69,59.58,59.69,5400.0,51.6458,51.6805,51.5852,51.6805,5400.0
2011-09-08 10:10:00,59.78,59.87,59.74,59.87,6600.0,51.7584,51.8363,51.7238,51.8363,6600.0
2011-09-08 10:20:00,59.96,59.97,59.9,59.97,1500.0,51.9143,51.9229,51.8623,51.9229,1500.0
2011-09-08 10:30:00,59.92,60.14,59.92,60.05,13500.0,51.8796,52.0701,51.8796,51.9922,13500.0
2011-09-08 10:40:00,60.11,60.15,60.11,60.12,2200.0,52.0441,52.0788,52.0441,52.0528,2200.0
2011-09-08 10:50:00,60.06,60.23,60.04,60.23,4700.0,52.0008,52.148,51.9835,52.148,4700.0
2011-09-08 11:00:00,60.25,60.29,60.25,60.28,2000.0,52.1653,52.2,52.1653,52.1913,2000.0
2011-09-08 11:10:00,60.25,60.25,60.13,60.16,900.0,52.1653,52.1653,52.0614,52.0874,900.0
2011-09-08 11:20:00,60.12,60.12,60.09,60.11,1400.0,52.0528,52.0528,52.0268,52.0441,1400.0
2011-09-08 11:30:00,60.1,60.18,60.02,60.18,4600.0,52.0355,52.1047,51.9662,52.1047,4600.0
2011-09-08 11:40:00,60.18,60.19,60.0,60.0,5200.0,52.1047,52.1134,51.9489,51.9489,5200.0
2011-09-08 11:50:00,60.03,60.07,59.82,59.85,8400.0,51.9749,52.0095,51.793,51.819,8400.0
2011-09-08 12:00:00,59.78,59.81,59.76,59.76,2600.0,51.7584,51.7844,51.7411,51.7411,2600.0
2011-09-08 12:10:00,59.88,59.93,59.85,59.93,2500.0,51.845,51.8883,51.819,51.8883,2500.0
2011-09-08 12:20:00,59.9,59.97,59.84,59.87,12100.0,51.8623,51.9229,51.8104,51.8363,12100.0
2011-09-08 12:30:00,59.82,59.82,59.76,59.8,8000.0,51.793,51.793,51.7411,51.7757,8000.0
2011-09-08 12:40:00,59.77,59.87,59.77,59.84,2400.0,51.7497,51.8363,51.7497,51.8104,2400.0
2011-09-08 12:50:00,59.83,60.0,59.83,60.0,4200.0,51.8017,51.9489,51.8017,51.9489,4200.0
2011-09-08 13:00:00,60.0,60.02,59.93,60.02,4100.0,51.9489,51.9662,51.8883,51.9662,4100.0
2011-09-08 13:10:00,59.99,59.99,59.85,59.93,2300.0,51.9402,51.9402,51.819,51.8883,2300.0
2011-09-08 13:20:00,59.91,59.93,59.84,59.91,10000.0,51.871,51.8883,51.8104,51.871,10000.0
2011-09-08 13:30:00,59.91,60.0,59.62,59.76,9200.0,51.871,51.9489,51.6199,51.7411,9200.0
2011-09-08 13:40:00,59.75,59.75,59.44,59.55,19800.0,51.7324,51.7324,51.464,51.5593,19800.0
2011-09-08 13:50:00,59.52,59.57,59.43,59.57,3500.0,51.5333,51.5766,51.4554,51.5766,3500.0
2011-09-08 14:00:00,59.5,59.69,59.5,59.69,3100.0,51.516,51.6805,51.516,51.6805,3100.0
2011-09-08 14:10:00,59.65,59.74,59.61,59.61,7300.0,51.6458,51.7238,51.6112,51.6112,7300.0
2011-09-08 14:20:00,59.53,59.53,59.37,59.44,2900.0,51.542,51.542,51.4034,51.464,2900.0
2011-09-08 14:30:00,59.41,59.58,59.41,59.54,10300.0,51.4381,51.5852,51.4381,51.5506,10300.0
2011-09-08 14:40:00,59.54,59.6,59.45,59.45,10600.0,51.5506,51.6026,51.4727,51.4727,10600.0
2011-09-08 14:50:00,59.48,59.54,59.4,59.51,23900.0,51.4987,51.5506,51.4294,51.5246,23900.0
2011-09-08 15:00:00,59.51,59.51,59.28,59.33,8800.0,51.5246,51.5246,51.3255,51.3688,8800.0
2011-09-08 15:10:00,59.35,59.35,59.24,59.32,35000.0,51.3861,51.3861,51.2909,51.3601,35000.0
2011-09-08 15:20:00,59.31,59.52,59.31,59.52,4400.0,51.3515,51.5333,51.3515,51.5333,4400.0
2011-09-08 15:30:00,59.55,59.58,59.49,59.52,5200.0,51.5593,51.5852,51.5073,51.5333,5200.0
2011-09-08 15:40:00,59.56,59.64,59.5,59.55,10800.0,51.5679,51.6372,51.516,51.5593,10800.0
2011-09-08 15:50:00,59.55,59.55,59.39,59.39,7300.0,51.5593,51.5593,51.4207,51.4207,7300.0
2011-09-09 09:30:00,58.8,58.81,58.47,58.6,26100.0,50.9099,50.9186,50.6242,50.7367,26100.0
2011-09-09 09:40:00,58.56,58.62,58.41,58.61,12500.0,50.7021,50.7541,50.5722,50.7454,12500.0
2011-09-09 09:50:00,58.56,58.69,58.55,58.55,4200.0,50.7021,50.8147,50.6935,50.6935,4200.0
2011-09-09 10:00:00,58.63,58.81,58.63,58.69,26600.0,50.7627,50.9186,50.7627,50.8147,26600.0
2011-09-09 10:10:00,58.66,58.66,58.56,58.56,1000.0,50.7887,50.7887,50.7021,50.7021,1000.0
2011-09-09 10:20:00,58.59,58.87,58.59,58.87,3900.0,50.7281,50.9705,50.7281,50.9705,3900.0
2011-09-09 10:30:00,58.86,58.86,58.71,58.8,2200.0,50.9619,50.9619,50.832,50.9099,2200.0
2011-09-09 10:40:00,58.85,58.87,58.78,58.81,2400.0,50.9532,50.9705,50.8926,50.9186,2400.0
2011-09-09 10:50:00,58.91,58.93,58.75,58.75,5200.0,51.0051,51.0225,50.8666,50.8666,5200.0
2011-09-09 11:00:00,58.75,58.8,58.7,58.74,13300.0,50.8666,50.9099,50.8233,50.858,13300.0
2011-09-09 11:10:00,58.81,58.86,58.5,58.51,5200.0,50.9186,50.9619,50.6502,50.6588,5200.0
2011-09-09 11:20:00,58.5,58.5,58.22,58.27,8800.0,50.6502,50.6502,50.4077,50.451,8800.0
2011-09-09 11:30:00,58.23,58.42,58.23,58.28,4200.0,50.4164,50.5809,50.4164,50.4597,4200.0
2011-09-09 11:40:00,58.27,58.27,57.93,57.96,5700.0,50.451,50.451,50.1566,50.1826,5700.0
2011-09-09 11:50:00,57.88,58.0,57.87,57.95,6300.0,50.1134,50.2173,50.1047,50.174,6300.0
2011-09-09 12:00:00,57.93,57.95,57.8,57.8,1500.0,50.1566,50.174,50.0441,50.0441,1500.0
2011-09-09 12:10:00,57.82,57.87,57.74,57.86,4700.0,50.0614,50.1047,49.9921,50.096,4700.0
2011-09-09 12:20:00,57.87,57.94,57.84,57.93,2700.0,50.1047,50.1653,50.0787,50.1566,2700.0
2011-09-09 12:30:00,57.86,57.86,57.64,57.7,14700.0,50.096,50.096,49.9056,49.9575,14700.0
2011-09-09 12:40:00,57.72,57.75,57.64,57.74,8000.0,49.9748,50.0008,49.9056,49.9921,8000.0
2011-09-09 12:50:00,57.71,58.0,57.71,57.96,12200.0,49.9662,50.2173,49.9662,50.1826,12200.0
2011-09-09 13:00:00,57.97,57.97,57.84,57.95,5900.0,50.1913,50.1913,50.0787,50.174,5900.0
2011-09-09 13:10:00,57.93,58.13,57.93,58.05,4900.0,50.1566,50.3298,50.1566,50.2605,4900.0
2011-09-09 13:20:00,58.01,58.01,57.85,57.95,11500.0,50.2259,50.2259,50.0874,50.174,11500.0
2011-09-09 13:30:00,57.81,57.87,57.79,57.81,6400.0,50.0527,50.1047,50.0354,50.0527,6400.0
2011-09-09 13:40:00,57.88,57.93,57.78,57.79,4500.0,50.1134,50.1566,50.0268,50.0354,4500.0
2011-09-09 13:50:00,57.77,57.78,57.72,57.72,3000.0,50.0181,50.0268,49.9748,49.9748,3000.0
2011-09-09 14:00:00,57.73,57.87,57.72,57.87,4500.0,49.9835,50.1047,49.9748,50.1047,4500.0
2011-09-09 14:10:00,57.87,57.87,57.65,57.71,8600.0,50.1047,50.1047,49.9142,49.9662,8600.0
2011-09-09 14:20:00,57.69,57.78,57.6,57.61,9300.0,49.9489,50.0268,49.8709,49.8796,9300.0
2011-09-09 14:30:00,57.56,57.59,57.48,57.55,9400.0,49.8363,49.8623,49.767,49.8276,9400.0
2011-09-09 14:40:00,57.61,57.75,57.58,57.59,20100.0,49.8796,50.0008,49.8536,49.8623,20100.0
2011-09-09 14:50:00,57.57,57.58,57.5,57.52,9400.0,49.845,49.8536,49.7843,49.8017,9400.0
2011-09-09 15:00:00,57.5,57.63,57.42,57.63,10000.0,49.7843,49.8969,49.7151,49.8969,10000.0
2011-09-09 15:10:00,57.65,57.65,57.53,57.64,7100.0,49.9142,49.9142,49.8103,49.9056,7100.0
2011-09-09 15:20:00,57.63,57.66,57.48,57.48,8000.0,49.8969,49.9229,49.767,49.767,8000.0
2011-09-09 15:30:00,57.48,57.78,57.47,57.78,10700.0,49.767,50.0268,49.7584,50.0268,10700.0
2011-09-09 15:40:00,57.79,57.94,57.71,57.86,14000.0,50.0354,50.1653,49.9662,50.096,14000.0
2011-09-09 15:50:00,57.89,57.92,57.78,57.78,22500.0,50.122,50.148,50.0268,50.0268,22500.0
2011-09-12 09:30:00,57.01,57.33,57.01,57.33,20100.0,49.3601,49.6372,49.3601,49.6372,20100.0
2011-09-12 09:40:00,57.33,57.46,57.22,57.37,7000.0,49.6372,49.7497,49.5419,49.6718,7000.0
2011-09-12 09:50:00,57.37,57.87,57.37,57.87,6800.0,49.6718,50.1047,49.6718,50.1047,6800.0
2011-09-12 10:00:00,57.76,58.01,57.74,57.92,6100.0,50.0095,50.2259,49.9921,50.148,6100.0
2011-09-12 10:10:00,57.93,57.93,57.6,57.6,1800.0,50.1566,50.1566,49.8709,49.8709,1800.0
2011-09-12 10:20:00,57.61,57.69,57.46,57.46,1600.0,49.8796,49.9489,49.7497,49.7497,1600.0
2011-09-12 10:30:00,57.48,57.54,57.44,57.54,6200.0,49.767,49.819,49.7324,49.819,6200.0
2011-09-12 10:40:00,57.5,57.51,57.28,57.28,9400.0,49.7843,49.793,49.5939,49.5939,9400.0
2011-09-12 10:50:00,57.27,57.37,57.14,57.14,6600.0,49.5852,49.6718,49.4727,49.4727,6600.0
2011-09-12 11:00:00,57.16,57.32,57.15,57.32,7700.0,49.49,49.6285,49.4813,49.6285,7700.0
2011-09-12 11:10:00,57.25,57.37,57.21,57.37,2000.0,49.5679,49.6718,49.5333,49.6718,2000.0
2011-09-12 11:20:00,57.41,57.54,57.34,57.49,5000.0,49.7064,49.819,49.6458,49.7757,5000.0
2011-09-12 11:30:00,57.47,57.6,57.45,57.57,4000.0,49.7584,49.8709,49.7411,49.845,4000.0
2011-09-12 11:40:00,57.59,57.64,57.56,57.56,2500.0,49.8623,49.9056,49.8363,49.8363,2500.0
2011-09-12 11:50:00,57.59,57.59,57.41,57.42,1500.0,49.8623,49.8623,49.7064,49.7151,1500.0
2011-09-12 12:00:00,57.43,57.49,57.34,57.38,2800.0,49.7237,49.7757,49.6458,49.6804,2800.0
2011-09-12 12:10:00,57.38,57.42,57.3,57.31,3100.0,49.6804,49.7151,49.6112,49.6198,3100.0
2011-09-12 12:20:00,57.29,57.43,57.29,57.43,5700.0,49.6025,49.7237,49.6025,49.7237,5700.0
2011-09-12 12:30:00,57.44,57.44,57.27,57.3,3700.0,49.7324,49.7324,49.5852,49.6112,3700.0
2011-09-12 12:40:00,57.21,57.25,57.21,57.23,1300.0,49.5333,49.5679,49.5333,49.5506,1300.0
2011-09-12 12:50:00,57.21,57.25,57.21,57.22,1500.0,49.5333,49.5679,49.5333,49.5419,1500.0
2011-09-12 13:00:00,57.32,57.42,57.32,57.33,2600.0,49.6285,49.7151,49.6285,49.6372,2600.0
2011-09-12 13:10:00,57.31,57.32,57.28,57.29,2900.0,49.6198,49.6285,49.5939,49.6025,2900.0
2011-09-12 13:20:00,57.26,57.26,57.17,57.19,3400.0,49.5766,49.5766,49.4986,49.5159,3400.0
2011-09-12 13:30:00,57.16,57.19,56.93,56.98,16600.0,49.49,49.5159,49.2908,49.3341,16600.0
2011-09-12 13:40:00,56.96,57.1,56.96,57.08,3800.0,49.3168,49.438,49.3168,49.4207,3800.0
2011-09-12 13:50:00,57.06,57.22,57.06,57.18,4600.0,49.4034,49.5419,49.4034,49.5073,4600.0
2011-09-12 14:00:00,57.09,57.09,56.92,56.92,2500.0,49.4294,49.4294,49.2822,49.2822,2500.0
2011-09-12 14:10:00,56.91,57.01,56.84,56.93,12400.0,49.2735,49.3601,49.2129,49.2908,12400.0
2011-09-12 14:20:00,56.94,57.05,56.91,57.03,4800.0,49.2995,49.3947,49.2735,49.3774,4800.0
2011-09-12 14:30:00,57.07,57.45,57.03,57.33,44900.0,49.412,49.7411,49.3774,49.6372,44900.0
2011-09-12 14:40:00,57.33,57.61,57.32,57.36,5400.0,49.6372,49.8796,49.6285,49.6631,5400.0
2011-09-12 14:50:00,57.36,57.36,57.16,57.16,7300.0,49.6631,49.6631,49.49,49.49,7300.0
2011-09-12 15:00:00,57.24,57.24,57.12,57.2,12900.0,49.5592,49.5592,49.4553,49.5246,12900.0
2011-09-12 15:10:00,57.18,57.29,57.09,57.17,5800.0,49.5073,49.6025,49.4294,49.4986,5800.0
2011-09-12 15:20:00,57.13,57.44,57.11,57.43,6500.0,49.464,49.7324,49.4467,49.7237,6500.0
2011-09-12 15:30:00,57.44,57.61,57.44,57.6,7000.0,49.7324,49.8796,49.7324,49.8709,7000.0
2011-09-12 15:40:00,57.58,57.9,57.57,57.83,10900.0,49.8536,50.1307,49.845,50.0701,10900.0
2011-09-12 15:50:00,57.84,58.18,57.84,58.14,14100.0,50.0787,50.3731,50.0787,50.3385,14100.0
2011-09-13 09:30:00,58.38,58.38,58.1,58.1,16000.0,50.5463,50.5463,50.3038,50.3038,16000.0
2011-09-13 09:40:00,58.01,58.33,58.01,58.33,3500.0,50.2259,50.503,50.2259,50.503,3500.0
2011-09-13 09:50:00,58.32,58.61,58.32,58.61,4700.0,50.4943,50.7454,50.4943,50.7454,4700.0
2011-09-13 10:00:00,58.56,58.78,58.53,58.75,7000.0,50.7021,50.8926,50.6761,50.8666,7000.0
2011-09-13 10:10:00,58.69,58.69,58.64,58.64,1500.0,50.8147,50.8147,50.7714,50.7714,1500.0
2011-09-13 10:20:00,58.57,58.68,58.56,58.68,800.0,50.7108,50.806,50.7021,50.806,800.0
2011-09-13 10:30:00,58.69,58.69,58.38,58.4,3500.0,50.8147,50.8147,50.5463,50.5636,3500.0
2011-09-13 10:40:00,58.41,58.55,58.41,58.55,7000.0,50.5722,50.6935,50.5722,50.6935,7000.0
2011-09-13 10:50:00,58.52,58.59,58.31,58.39,6300.0,50.6675,50.7281,50.4857,50.5549,6300.0
2011-09-13 11:00:00,58.37,58.42,58.26,58.34,5900.0,50.5376,50.5809,50.4424,50.5116,5900.0
2011-09-13 11:10:00,58.31,58.38,58.21,58.24,11400.0,50.4857,50.5463,50.3991,50.4251,11400.0
2011-09-13 11:20:00,58.21,58.23,58.12,58.21,7500.0,50.3991,50.4164,50.3212,50.3991,7500.0
2011-09-13 11:30:00,58.26,58.29,58.21,58.29,1900.0,50.4424,50.4683,50.3991,50.4683,1900.0
2011-09-13 11:40:00,58.37,58.48,58.34,58.37,5000.0,50.5376,50.6328,50.5116,50.5376,5000.0
2011-09-13 11:50:00,58.28,58.41,58.28,58.34,3700.0,50.4597,50.5722,50.4597,50.5116,3700.0
2011-09-13 12:00:00,58.3,58.32,58.17,58.32,27800.0,50.477,50.4943,50.3644,50.4943,27800.0
2011-09-13 12:10:00,58.37,58.5,58.3,58.47,30900.0,50.5376,50.6502,50.477,50.6242,30900.0
2011-09-13 12:20:00,58.46,58.48,58.34,58.46,4000.0,50.6155,50.6328,50.5116,50.6155,4000.0
2011-09-13 12:30:00,58.47,58.5,58.38,58.49,5500.0,50.6242,50.6502,50.5463,50.6415,5500.0
2011-09-13 12:40:00,58.51,58.57,58.44,58.53,14600.0,50.6588,50.7108,50.5982,50.6761,14600.0
2011-09-13 12:50:00,58.51,58.57,58.44,58.57,3300.0,50.6588,50.7108,50.5982,50.7108,3300.0
2011-09-13 13:00:00,58.6,58.71,58.58,58.62,11200.0,50.7367,50.832,50.7194,50.7541,11200.0
2011-09-13 13:10:00,58.58,58.72,58.58,58.64,7800.0,50.7194,50.8406,50.7194,50.7714,7800.0
2011-09-13 13:20:00,58.65,58.68,58.61,58.64,41200.0,50.78,50.806,50.7454,50.7714,41200.0
2011-09-13 13:30:00,58.64,58.64,58.54,58.62,8000.0,50.7714,50.7714,50.6848,50.7541,8000.0
2011-09-13 13:40:00,58.67,58.78,58.63,58.76,20500.0,50.7974,50.8926,50.7627,50.8753,20500.0
2011-09-13 13:50:00,58.78,58.85,58.72,58.77,27100.0,50.8926,50.9532,50.8406,50.8839,27100.0
2011-09-13 14:00:00,58.76,58.8,58.72,58.75,13300.0,50.8753,50.9099,50.8406,50.8666,13300.0
2011-09-13 14:10:00,58.74,58.8,58.69,58.77,12900.0,50.858,50.9099,50.8147,50.8839,12900.0
2011-09-13 14:20:00,58.75,59.01,58.75,59.01,15100.0,50.8666,51.0917,50.8666,51.0917,15100.0
2011-09-13 14:30:00,59.01,59.01,58.9,58.9,11300.0,51.0917,51.0917,50.9965,50.9965,11300.0
2011-09-13 14:40:00,58.93,58.97,58.74,58.76,34200.0,51.0225,51.0571,50.858,50.8753,34200.0
2011-09-13 14:50:00,58.75,58.86,58.69,58.77,31500.0,50.8666,50.9619,50.8147,50.8839,31500.0
2011-09-13 15:00:00,58.84,58.84,58.73,58.75,31900.0,50.9445,50.9445,50.8493,50.8666,31900.0
2011-09-13 15:10:00,58.79,58.81,58.52,58.55,31100.0,50.9012,50.9186,50.6675,50.6935,31100.0
2011-09-13 15:20:00,58.5,58.77,58.47,58.77,14100.0,50.6502,50.8839,50.6242,50.8839,14100.0
2011-09-13 15:30:00,58.8,58.92,58.76,58.85,12500.0,50.9099,51.0138,50.8753,50.9532,12500.0
2011-09-13 15:40:00,58.78,59.0,58.78,58.95,54500.0,50.8926,51.0831,50.8926,51.0398,54500.0
2011-09-13 15:50:00,58.98,58.98,58.79,58.86,28800.0,51.0658,51.0658,50.9012,50.9619,28800.0
2011-09-14 09:30:00,59.2,59.3,59.0,59.0,22500.0,51.2562,51.3428,51.0831,51.0831,22500.0
2011-09-14 09:40:00,59.01,59.18,58.96,59.09,6200.0,51.0917,51.2389,51.0484,51.161,6200.0
2011-09-14 09:50:00,59.16,59.16,58.98,59.05,3200.0,51.2216,51.2216,51.0658,51.1264,3200.0
2011-09-14 10:00:00,58.88,58.97,58.84,58.97,2800.0,50.9792,51.0571,50.9445,51.0571,2800.0
2011-09-14 10:10:00,58.9,59.03,58.56,58.57,18500.0,50.9965,51.109,50.7021,50.7108,18500.0
2011-09-14 10:20:00,58.54,58.75,58.37,58.69,13400.0,50.6848,50.8666,50.5376,50.8147,13400.0
2011-09-14 10:30:00,58.72,58.81,58.72,58.77,2300.0,50.8406,50.9186,50.8406,50.8839,2300.0
2011-09-14 10:40:00,58.84,58.84,58.64,58.68,5200.0,50.9445,50.9445,50.7714,50.806,5200.0
2011-09-14 10:50:00,58.74,58.87,58.69,58.87,4400.0,50.858,50.9705,50.8147,50.9705,4400.0
2011-09-14 11:00:00,58.82,59.0,58.75,58.98,10200.0,50.9272,51.0831,50.8666,51.0658,10200.0
2011-09-14 11:10:00,59.02,59.03,58.95,58.95,4600.0,51.1004,51.109,51.0398,51.0398,4600.0
2011-09-14 11:20:00,58.93,59.16,58.93,59.16,12000.0,51.0225,51.2216,51.0225,51.2216,12000.0
2011-09-14 11:30:00,59.14,59.2,59.1,59.11,6100.0,51.2043,51.2562,51.1697,51.1783,6100.0
2011-09-14 11:40:00,59.09,59.1,59.03,59.1,1100.0,51.161,51.1697,51.109,51.1697,1100.0
2011-09-14 11:50:00,59.11,59.25,59.1,59.25,4800.0,51.1783,51.2995,51.1697,51.2995,4800.0
2011-09-14 12:00:00,59.28,59.31,59.22,59.22,14100.0,51.3255,51.3515,51.2735,51.2735,14100.0
2011-09-14 12:10:00,59.27,59.27,59.19,59.19,14800.0,51.3168,51.3168,51.2476,51.2476,14800.0
2011-09-14 12:20:00,59.13,59.24,59.13,59.24,2500.0,51.1956,51.2909,51.1956,51.2909,2500.0
2011-09-14 12:30:00,59.25,59.36,59.25,59.36,3200.0,51.2995,51.3948,51.2995,51.3948,3200.0
2011-09-14 12:40:00,59.43,59.46,59.39,59.44,2700.0,51.4554,51.4813,51.4207,51.464,2700.0
2011-09-14 12:50:00,59.34,59.4,59.29,59.37,2600.0,51.3774,51.4294,51.3342,51.4034,2600.0
2011-09-14 13:00:00,59.44,59.48,59.43,59.46,3400.0,51.464,51.4987,51.4554,51.4813,3400.0
2011-09-14 13:10:00,59.45,59.47,59.41,59.46,5000.0,51.4727,51.49,51.4381,51.4813,5000.0
2011-09-14 13:20:00,59.44,59.46,59.39,59.43,27100.0,51.464,51.4813,51.4207,51.4554,27100.0
2011-09-14 13:30:00,59.43,59.66,59.43,59.66,35200.0,51.4554,51.6545,51.4554,51.6545,35200.0
2011-09-14 13:40:00,59.64,59.72,59.63,59.69,7600.0,51.6372,51.7065,51.6285,51.6805,7600.0
2011-09-14 13:50:00,59.69,59.74,59.51,59.56,21900.0,51.6805,51.7238,51.5246,51.5679,21900.0
2011-09-14 14:00:00,59.57,59.83,59.57,59.77,18100.0,51.5766,51.8017,51.5766,51.7497,18100.0
2011-09-14 14:10:00,59.8,59.94,59.72,59.94,17200.0,51.7757,51.8969,51.7065,51.8969,17200.0
2011-09-14 14:20:00,59.95,59.95,59.8,59.85,5100.0,51.9056,51.9056,51.7757,51.819,5100.0
2011-09-14 14:30:00,59.84,59.84,59.78,59.81,3200.0,51.8104,51.8104,51.7584,51.7844,3200.0
2011-09-14 14:40:00,59.81,59.89,59.81,59.84,11600.0,51.7844,51.8536,51.7844,51.8104,11600.0
2011-09-14 14:50:00,59.83,60.02,59.83,60.02,2800.0,51.8017,51.9662,51.8017,51.9662,2800.0
2011-09-14 15:00:00,60.06,60.2,60.06,60.17,17600.0,52.0008,52.122,52.0008,52.0961,17600.0
2011-09-14 15:10:00,60.26,60.28,60.21,60.28,7400.0,52.174,52.1913,52.1307,52.1913,7400.0
2011-09-14 15:20:00,60.29,60.4,60.21,60.4,3800.0,52.2,52.2952,52.1307,52.2952,3800.0
2011-09-14 15:30:00,60.36,60.43,60.33,60.33,22400.0,52.2606,52.3212,52.2346,52.2346,22400.0
2011-09-14 15:40:00,60.33,60.33,59.84,59.9,16100.0,52.2346,52.2346,51.8104,51.8623,16100.0
2011-09-14 15:50:00,59.94,59.98,59.75,59.75,13800.0,51.8969,51.9316,51.7324,51.7324,13800.0
2011-09-15 09:30:00,60.46,60.46,60.19,60.23,29800.0,52.3472,52.3472,52.1134,52.148,29800.0
2011-09-15 09:40:00,60.25,60.29,60.06,60.17,28000.0,52.1653,52.2,52.0008,52.0961,28000.0
2011-09-15 09:50:00,60.2,60.33,60.19,60.2,30600.0,52.122,52.2346,52.1134,52.122,30600.0
2011-09-15 10:00:00,60.25,60.54,60.2,60.45,10100.0,52.1653,52.4164,52.122,52.3385,10100.0
2011-09-15 10:10:00,60.42,60.42,60.22,60.34,3300.0,52.3125,52.3125,52.1394,52.2433,3300.0
2011-09-15 10:20:00,60.32,60.32,60.08,60.12,12900.0,52.2259,52.2259,52.0181,52.0528,12900.0
2011-09-15 10:30:00,60.08,60.09,59.9,59.94,12200.0,52.0181,52.0268,51.8623,51.8969,12200.0
2011-09-15 10:40:00,59.98,60.1,59.94,60.1,8600.0,51.9316,52.0355,51.8969,52.0355,8600.0
2011-09-15 10:50:00,60.07,60.07,59.88,59.88,1600.0,52.0095,52.0095,51.845,51.845,1600.0
2011-09-15 11:00:00,59.88,60.02,59.83,60.02,5100.0,51.845,51.9662,51.8017,51.9662,5100.0
2011-09-15 11:10:00,60.08,60.08,60.01,60.05,16400.0,52.0181,52.0181,51.9575,51.9922,16400.0
2011-09-15 11:20:00,60.17,60.17,60.05,60.07,2100.0,52.0961,52.0961,51.9922,52.0095,2100.0
2011-09-15 11:30:00,60.2,60.24,60.19,60.23,2100.0,52.122,52.1567,52.1134,52.148,2100.0
2011-09-15 11:40:00,60.3,60.35,60.29,60.33,2000.0,52.2086,52.2519,52.2,52.2346,2000.0
2011-09-15 11:50:00,60.34,60.34,60.24,60.26,1300.0,52.2433,52.2433,52.1567,52.174,1300.0
2011-09-15 12:00:00,60.29,60.3,60.23,60.3,6100.0,52.2,52.2086,52.148,52.2086,6100.0
2011-09-15 12:10:00,60.38,60.39,60.32,60.36,2800.0,52.2779,52.2866,52.2259,52.2606,2800.0
2011-09-15 12:20:00,60.32,60.32,60.32,60.32,100.0,52.2259,52.2259,52.2259,52.2259,100.0
2011-09-15 12:30:00,60.36,60.44,60.36,60.42,2500.0,52.2606,52.3298,52.2606,52.3125,2500.0
2011-09-15 12:40:00,60.44,60.44,60.44,60.44,2000.0,52.3298,52.3298,52.3298,52.3298,2000.0
2011-09-15 12:50:00,60.45,60.45,60.38,60.43,10400.0,52.3385,52.3385,52.2779,52.3212,10400.0
2011-09-15 13:00:00,60.44,60.52,60.41,60.5,3000.0,52.3298,52.3991,52.3039,52.3818,3000.0
2011-09-15 13:10:00,60.53,60.55,60.49,60.49,3100.0,52.4078,52.4251,52.3731,52.3731,3100.0
2011-09-15 13:20:00,60.48,60.52,60.48,60.49,800.0,52.3645,52.3991,52.3645,52.3731,800.0
2011-09-15 13:30:00,60.4,60.44,60.35,60.36,1200.0,52.2952,52.3298,52.2519,52.2606,1200.0
2011-09-15 13:40:00,60.36,60.46,60.36,60.41,14500.0,52.2606,52.3472,52.2606,52.3039,14500.0
2011-09-15 13:50:00,60.38,60.51,60.38,60.51,6500.0,52.2779,52.3904,52.2779,52.3904,6500.0
2011-09-15 14:00:00,60.55,60.6,60.54,60.6,9200.0,52.4251,52.4684,52.4164,52.4684,9200.0
2011-09-15 14:10:00,60.62,60.73,60.58,60.62,6300.0,52.4857,52.5809,52.4511,52.4857,6300.0
2011-09-15 14:20:00,60.6,60.61,60.5,60.57,5500.0,52.4684,52.477,52.3818,52.4424,5500.0
2011-09-15 14:30:00,60.59,60.64,60.56,60.6,13300.0,52.4597,52.503,52.4337,52.4684,13300.0
2011-09-15 14:40:00,60.65,60.67,60.59,60.62,16200.0,52.5117,52.529,52.4597,52.4857,16200.0
2011-09-15 14:50:00,60.64,60.73,60.61,60.69,9200.0,52.503,52.5809,52.477,52.5463,9200.0
2011-09-15 15:00:00,60.7,60.78,60.7,60.74,6100.0,52.555,52.6242,52.555,52.5896,6100.0
2011-09-15 15:10:00,60.73,60.75,60.61,60.61,20900.0,52.5809,52.5982,52.477,52.477,20900.0
2011-09-15 15:20:00,60.58,60.66,60.51,60.54,40400.0,52.4511,52.5203,52.3904,52.4164,40400.0
2011-09-15 15:30:00,60.53,60.7,60.53,60.67,31300.0,52.4078,52.555,52.4078,52.529,31300.0
2011-09-15 15:40:00,60.67,60.78,60.63,60.73,25900.0,52.529,52.6242,52.4943,52.5809,25900.0
2011-09-15 15:50:00,60.74,60.75,60.64,60.72,33600.0,52.5896,52.5982,52.503,52.5723,33600.0
2011-09-16 09:30:00,61.0,61.1,60.91,60.99,25600.0,52.8147,52.9013,52.7368,52.806,25600.0
2011-09-16 09:40:00,60.98,61.14,60.98,61.14,3700.0,52.7974,52.9359,52.7974,52.9359,3700.0
2011-09-16 09:50:00,61.11,61.19,61.05,61.05,9300.0,52.9099,52.9792,52.858,52.858,9300.0
2011-09-16 10:00:00,61.07,61.07,60.96,61.04,2500.0,52.8753,52.8753,52.7801,52.8493,2500.0
2011-09-16 10:10:00,61.09,61.3,61.09,61.22,4000.0,52.8926,53.0744,52.8926,53.0052,4000.0
2011-09-16 10:20:00,61.18,61.18,60.92,60.93,6400.0,52.9705,52.9705,52.7454,52.7541,6400.0
2011-09-16 10:30:00,60.96,60.96,60.81,60.87,6900.0,52.7801,52.7801,52.6502,52.7021,6900.0
2011-09-16 10:40:00,60.83,60.9,60.66,60.66,11800.0,52.6675,52.7281,52.5203,52.5203,11800.0
2011-09-16 10:50:00,60.71,60.73,60.57,60.67,9200.0,52.5636,52.5809,52.4424,52.529,9200.0
2011-09-16 11:00:00,60.77,60.8,60.68,60.76,1400.0,52.6156,52.6415,52.5376,52.6069,1400.0
2011-09-16 11:10:00,60.79,60.83,60.69,60.75,13300.0,52.6329,52.6675,52.5463,52.5982,13300.0
2011-09-16 11:20:00,60.73,60.75,60.62,60.7,27300.0,52.5809,52.5982,52.4857,52.555,27300.0
2011-09-16 11:30:00,60.7,60.81,60.68,60.78,4100.0,52.555,52.6502,52.5376,52.6242,4100.0
2011-09-16 11:40:00,60.81,60.93,60.81,60.86,5400.0,52.6502,52.7541,52.6502,52.6935,5400.0
2011-09-16 11:50:00,60.88,60.98,60.88,60.95,50700.0,52.7108,52.7974,52.7108,52.7714,50700.0
2011-09-16 12:00:00,60.96,61.0,60.9,60.97,6300.0,52.7801,52.8147,52.7281,52.7887,6300.0
2011-09-16 12:10:00,60.99,60.99,60.92,60.93,4600.0,52.806,52.806,52.7454,52.7541,4600.0
2011-09-16 12:20:00,60.93,61.0,60.88,60.97,6400.0,52.7541,52.8147,52.7108,52.7887,6400.0
2011-09-16 12:30:00,60.97,61.07,60.97,61.07,4600.0,52.7887,52.8753,52.7887,52.8753,4600.0
2011-09-16 12:40:00,61.09,61.15,61.07,61.14,9600.0,52.8926,52.9446,52.8753,52.9359,9600.0
2011-09-16 12:50:00,61.11,61.13,61.04,61.04,3500.0,52.9099,52.9273,52.8493,52.8493,3500.0
2011-09-16 13:00:00,61.02,61.02,60.94,60.94,13000.0,52.832,52.832,52.7628,52.7628,13000.0
2011-09-16 13:10:00,60.96,61.02,60.93,60.94,7200.0,52.7801,52.832,52.7541,52.7628,7200.0
2011-09-16 13:20:00,60.94,60.97,60.92,60.96,43400.0,52.7628,52.7887,52.7454,52.7801,43400.0
2011-09-16 13:30:00,60.85,60.85,60.77,60.82,600.0,52.6848,52.6848,52.6156,52.6589,600.0
2011-09-16 13:40:00,60.85,60.85,60.79,60.8,3400.0,52.6848,52.6848,52.6329,52.6415,3400.0
2011-09-16 13:50:00,60.8,60.89,60.8,60.86,2800.0,52.6415,52.7195,52.6415,52.6935,2800.0
2011-09-16 14:00:00,60.89,60.94,60.88,60.93,5500.0,52.7195,52.7628,52.7108,52.7541,5500.0
2011-09-16 14:10:00,60.89,60.92,60.85,60.86,4400.0,52.7195,52.7454,52.6848,52.6935,4400.0
2011-09-16 14:20:00,60.88,60.91,60.84,60.85,3900.0,52.7108,52.7368,52.6762,52.6848,3900.0
2011-09-16 14:30:00,60.86,61.0,60.86,60.98,6400.0,52.6935,52.8147,52.6935,52.7974,6400.0
2011-09-16 14:40:00,60.99,61.0,60.93,60.99,13100.0,52.806,52.8147,52.7541,52.806,13100.0
2011-09-16 14:50:00,60.96,61.03,60.96,61.02,7300.0,52.7801,52.8407,52.7801,52.832,7300.0
2011-09-16 15:00:00,61.05,61.06,60.92,60.94,5000.0,52.858,52.8666,52.7454,52.7628,5000.0
2011-09-16 15:10:00,60.93,60.96,60.9,60.92,5900.0,52.7541,52.7801,52.7281,52.7454,5900.0
2011-09-16 15:20:00,60.89,60.91,60.84,60.85,4500.0,52.7195,52.7368,52.6762,52.6848,4500.0
2011-09-16 15:30:00,60.85,60.94,60.85,60.87,4000.0,52.6848,52.7628,52.6848,52.7021,4000.0
2011-09-16 15:40:00,60.89,61.06,60.87,61.03,7200.0,52.7195,52.8666,52.7021,52.8407,7200.0
2011-09-16 15:50:00,61.04,61.09,60.99,61.07,9500.0,52.8493,52.8926,52.806,52.8753,9500.0
2011-09-19 09:30:00,60.1,60.2,60.0,60.02,25800.0,52.0355,52.122,51.9489,51.9662,25800.0
2011-09-19 09:40:00,59.98,59.98,59.82,59.83,8000.0,51.9316,51.9316,51.793,51.8017,8000.0
2011-09-19 09:50:00,59.77,59.81,59.73,59.73,6700.0,51.7497,51.7844,51.7151,51.7151,6700.0
2011-09-19 10:00:00,59.78,59.95,59.78,59.94,8300.0,51.7584,51.9056,51.7584,51.8969,8300.0
2011-09-19 10:10:00,59.86,59.87,59.73,59.8,4300.0,51.8277,51.8363,51.7151,51.7757,4300.0
2011-09-19 10:20:00,59.77,59.91,59.73,59.91,5900.0,51.7497,51.871,51.7151,51.871,5900.0
2011-09-19 10:30:00,59.94,60.01,59.89,59.92,15300.0,51.8969,51.9575,51.8536,51.8796,15300.0
2011-09-19 10:40:00,59.91,59.94,59.86,59.94,1800.0,51.871,51.8969,51.8277,51.8969,1800.0
2011-09-19 10:50:00,59.93,60.02,59.93,59.93,4400.0,51.8883,51.9662,51.8883,51.8883,4400.0
2011-09-19 11:00:00,59.96,60.13,59.96,60.12,10700.0,51.9143,52.0614,51.9143,52.0528,10700.0
2011-09-19 11:10:00,60.06,60.18,60.01,60.14,16100.0,52.0008,52.1047,51.9575,52.0701,16100.0
2011-09-19 11:20:00,60.16,60.27,60.16,60.17,8400.0,52.0874,52.1827,52.0874,52.0961,8400.0
2011-09-19 11:30:00,60.14,60.3,60.14,60.3,7600.0,52.0701,52.2086,52.0701,52.2086,7600.0
2011-09-19 11:40:00,60.31,60.51,60.31,60.51,9200.0,52.2173,52.3904,52.2173,52.3904,9200.0
2011-09-19 11:50:00,60.5,60.5,60.37,60.37,5500.0,52.3818,52.3818,52.2692,52.2692,5500.0
2011-09-19 12:00:00,60.35,60.48,60.35,60.36,4700.0,52.2519,52.3645,52.2519,52.2606,4700.0
2011-09-19 12:10:00,60.34,60.34,60.26,60.26,1900.0,52.2433,52.2433,52.174,52.174,1900.0
2011-09-19 12:20:00,60.26,60.26,60.18,60.23,5600.0,52.174,52.174,52.1047,52.148,5600.0
2011-09-19 12:30:00,60.22,60.26,60.19,60.19,3000.0,52.1394,52.174,52.1134,52.1134,3000.0
2011-09-19 12:40:00,60.22,60.26,60.12,60.13,6900.0,52.1394,52.174,52.0528,52.0614,6900.0
2011-09-19 12:50:00,60.09,60.16,60.09,60.15,2800.0,52.0268,52.0874,52.0268,52.0788,2800.0
2011-09-19 13:00:00,60.05,60.17,60.05,60.17,800.0,51.9922,52.0961,51.9922,52.0961,800.0
2011-09-19 13:10:00,60.18,60.18,60.05,60.1,8100.0,52.1047,52.1047,51.9922,52.0355,8100.0
2011-09-19 13:20:00,60.11,60.18,60.11,60.18,1900.0,52.0441,52.1047,52.0441,52.1047,1900.0
2011-09-19 13:30:00,60.19,60.21,60.16,60.16,5900.0,52.1134,52.1307,52.0874,52.0874,5900.0
2011-09-19 13:40:00,60.25,60.28,60.24,60.26,1000.0,52.1653,52.1913,52.1567,52.174,1000.0
2011-09-19 13:50:00,60.24,60.27,60.22,60.27,2500.0,52.1567,52.1827,52.1394,52.1827,2500.0
2011-09-19 14:00:00,60.26,60.32,60.15,60.29,11200.0,52.174,52.2259,52.0788,52.2,11200.0
2011-09-19 14:10:00,60.29,60.42,60.26,60.42,19400.0,52.2,52.3125,52.174,52.3125,19400.0
2011-09-19 14:20:00,60.41,60.42,60.3,60.3,20800.0,52.3039,52.3125,52.2086,52.2086,20800.0
2011-09-19 14:30:00,60.37,60.44,60.3,60.43,19700.0,52.2692,52.3298,52.2086,52.3212,19700.0
2011-09-19 14:40:00,60.45,60.52,60.41,60.46,4200.0,52.3385,52.3991,52.3039,52.3472,4200.0
2011-09-19 14:50:00,60.51,60.56,60.32,60.33,16600.0,52.3904,52.4337,52.2259,52.2346,16600.0
2011-09-19 15:00:00,60.33,60.37,60.25,60.26,6100.0,52.2346,52.2692,52.1653,52.174,6100.0
2011-09-19 15:10:00,60.26,60.73,60.26,60.64,33000.0,52.174,52.5809,52.174,52.503,33000.0
2011-09-19 15:20:00,60.67,60.87,60.67,60.85,11200.0,52.529,52.7021,52.529,52.6848,11200.0
2011-09-19 15:30:00,60.88,61.01,60.88,60.97,22600.0,52.7108,52.8234,52.7108,52.7887,22600.0
2011-09-19 15:40:00,60.96,60.99,60.77,60.78,24500.0,52.7801,52.806,52.6156,52.6242,24500.0
2011-09-19 15:50:00,60.8,60.88,60.69,60.74,17200.0,52.6415,52.7108,52.5463,52.5896,17200.0
2011-09-20 09:30:00,61.03,61.03,60.83,60.86,13800.0,52.8407,52.8407,52.6675,52.6935,13800.0
2011-09-20 09:40:00,60.74,60.74,60.57,60.59,16000.0,52.5896,52.5896,52.4424,52.4597,16000.0
2011-09-20 09:50:00,60.5,60.74,60.5,60.72,22800.0,52.3818,52.5896,52.3818,52.5723,22800.0
2011-09-20 10:00:00,60.72,60.88,60.72,60.74,16900.0,52.5723,52.7108,52.5723,52.5896,16900.0
2011-09-20 10:10:00,60.68,60.95,60.65,60.94,16300.0,52.5376,52.7714,52.5117,52.7628,16300.0
2011-09-20 10:20:00,60.94,61.1,60.94,61.09,5700.0,52.7628,52.9013,52.7628,52.8926,5700.0
2011-09-20 10:30:00,61.07,61.28,61.05,61.28,5800.0,52.8753,53.0571,52.858,53.0571,5800.0
2011-09-20 10:40:00,61.22,61.37,61.21,61.34,11000.0,53.0052,53.1351,52.9965,53.1091,11000.0
2011-09-20 10:50:00,61.33,61.33,61.24,61.3,3400.0,53.1004,53.1004,53.0225,53.0744,3400.0
2011-09-20 11:00:00,61.38,61.5,61.36,61.48,7400.0,53.1437,53.2476,53.1264,53.2303,7400.0
2011-09-20 11:10:00,61.5,61.55,61.44,61.47,69500.0,53.2476,53.2909,53.1957,53.2216,69500.0
2011-09-20 11:20:00,61.39,61.46,61.38,61.44,6100.0,53.1524,53.213,53.1437,53.1957,6100.0
2011-09-20 11:30:00,61.45,61.46,61.34,61.37,16600.0,53.2043,53.213,53.1091,53.1351,16600.0
2011-09-20 11:40:00,61.38,61.41,61.33,61.4,22000.0,53.1437,53.1697,53.1004,53.161,22000.0
2011-09-20 11:50:00,61.4,61.53,61.4,61.51,31800.0,53.161,53.2736,53.161,53.2563,31800.0
2011-09-20 12:00:00,61.48,61.5,61.32,61.32,1700.0,53.2303,53.2476,53.0918,53.0918,1700.0
2011-09-20 12:10:00,61.28,61.34,61.28,61.31,2800.0,53.0571,53.1091,53.0571,53.0831,2800.0
2011-09-20 12:20:00,61.33,61.39,61.33,61.36,900.0,53.1004,53.1524,53.1004,53.1264,900.0
2011-09-20 12:30:00,61.35,61.38,61.24,61.27,13500.0,53.1177,53.1437,53.0225,53.0485,13500.0
2011-09-20 12:40:00,61.26,61.26,61.19,61.26,19000.0,53.0398,53.0398,52.9792,53.0398,19000.0
2011-09-20 12:50:00,61.32,61.43,61.32,61.4,3200.0,53.0918,53.187,53.0918,53.161,3200.0
2011-09-20 13:00:00,61.38,61.45,61.37,61.37,11200.0,53.1437,53.2043,53.1351,53.1351,11200.0
2011-09-20 13:10:00,61.39,61.47,61.38,61.41,6400.0,53.1524,53.2216,53.1437,53.1697,6400.0
2011-09-20 13:20:00,61.38,61.41,61.34,61.4,7900.0,53.1437,53.1697,53.1091,53.161,7900.0
2011-09-20 13:30:00,61.38,61.4,61.36,61.4,2100.0,53.1437,53.161,53.1264,53.161,2100.0
2011-09-20 13:40:00,61.3,61.31,61.26,61.31,2100.0,53.0744,53.0831,53.0398,53.0831,2100.0
2011-09-20 13:50:00,61.34,61.35,61.31,61.33,3100.0,53.1091,53.1177,53.0831,53.1004,3100.0
2011-09-20 14:00:00,61.23,61.28,61.23,61.28,1100.0,53.0138,53.0571,53.0138,53.0571,1100.0
2011-09-20 14:10:00,61.42,61.44,61.38,61.4,5600.0,53.1783,53.1957,53.1437,53.161,5600.0
2011-09-20 14:20:00,61.4,61.4,61.3,61.33,7300.0,53.161,53.161,53.0744,53.1004,7300.0
2011-09-20 14:30:00,61.38,61.39,61.14,61.18,10400.0,53.1437,53.1524,52.9359,52.9705,10400.0
2011-09-20 14:40:00,61.16,61.16,61.02,61.02,3300.0,52.9532,52.9532,52.832,52.832,3300.0
2011-09-20 14:50:00,60.99,61.1,60.99,61.08,9500.0,52.806,52.9013,52.806,52.884,9500.0
2011-09-20 15:00:00,61.04,61.11,60.77,60.78,13000.0,52.8493,52.9099,52.6156,52.6242,13000.0
2011-09-20 15:10:00,60.76,60.86,60.71,60.73,16400.0,52.6069,52.6935,52.5636,52.5809,16400.0
2011-09-20 15:20:00,60.66,60.68,60.57,60.66,6200.0,52.5203,52.5376,52.4424,52.5203,6200.0
2011-09-20 15:30:00,60.6,60.76,60.59,60.74,23300.0,52.4684,52.6069,52.4597,52.5896,23300.0
2011-09-20 15:40:00,60.75,60.76,60.44,60.5,10400.0,52.5982,52.6069,52.3298,52.3818,10400.0
2011-09-20 15:50:00,60.5,60.52,60.44,60.45,16900.0,52.3818,52.3991,52.3298,52.3385,16900.0
2011-09-21 09:30:00,60.58,60.8,60.54,60.73,20900.0,52.4511,52.6415,52.4164,52.5809,20900.0
2011-09-21 09:40:00,60.7,60.7,60.49,60.62,6500.0,52.555,52.555,52.3731,52.4857,6500.0
2011-09-21 09:50:00,60.55,60.69,60.47,60.69,14800.0,52.4251,52.5463,52.3558,52.5463,14800.0
2011-09-21 10:00:00,60.71,60.74,60.56,60.56,11500.0,52.5636,52.5896,52.4337,52.4337,11500.0
2011-09-21 10:10:00,60.59,60.6,60.45,60.54,9500.0,52.4597,52.4684,52.3385,52.4164,9500.0
2011-09-21 10:20:00,60.44,60.45,60.41,60.44,2100.0,52.3298,52.3385,52.3039,52.3298,2100.0
2011-09-21 10:30:00,60.43,60.43,60.22,60.26,2100.0,52.3212,52.3212,52.1394,52.174,2100.0
2011-09-21 10:40:00,60.25,60.36,60.24,60.27,4100.0,52.1653,52.2606,52.1567,52.1827,4100.0
2011-09-21 10:50:00,60.18,60.18,60.03,60.07,45800.0,52.1047,52.1047,51.9749,52.0095,45800.0
2011-09-21 11:00:00,60.24,60.24,60.15,60.16,2100.0,52.1567,52.1567,52.0788,52.0874,2100.0
2011-09-21 11:10:00,60.15,60.26,60.13,60.16,4100.0,52.0788,52.174,52.0614,52.0874,4100.0
2011-09-21 11:20:00,60.16,60.22,60.09,60.21,3000.0,52.0874,52.1394,52.0268,52.1307,3000.0
2011-09-21 11:30:00,60.21,60.39,60.21,60.39,6000.0,52.1307,52.2866,52.1307,52.2866,6000.0
2011-09-21 11:40:00,60.38,60.42,60.34,60.4,4900.0,52.2779,52.3125,52.2433,52.2952,4900.0
2011-09-21 11:50:00,60.4,60.4,60.35,60.36,2700.0,52.2952,52.2952,52.2519,52.2606,2700.0
2011-09-21 12:00:00,60.35,60.42,60.35,60.35,4500.0,52.2519,52.3125,52.2519,52.2519,4500.0
2011-09-21 12:10:00,60.28,60.34,60.26,60.34,7900.0,52.1913,52.2433,52.174,52.2433,7900.0
2011-09-21 12:20:00,60.32,60.36,60.12,60.16,15400.0,52.2259,52.2606,52.0528,52.0874,15400.0
2011-09-21 12:30:00,60.16,60.29,60.15,60.29,2900.0,52.0874,52.2,52.0788,52.2,2900.0
2011-09-21 12:40:00,60.34,60.36,60.21,60.21,3700.0,52.2433,52.2606,52.1307,52.1307,3700.0
2011-09-21 12:50:00,60.14,60.22,60.12,60.22,2300.0,52.0701,52.1394,52.0528,52.1394,2300.0
2011-09-21 13:00:00,60.21,60.3,60.19,60.3,10100.0,52.1307,52.2086,52.1134,52.2086,10100.0
2011-09-21 13:10:00,60.29,60.32,60.24,60.24,5800.0,52.2,52.2259,52.1567,52.1567,5800.0
2011-09-21 13:20:00,60.24,60.32,60.21,60.3,6400.0,52.1567,52.2259,52.1307,52.2086,6400.0
2011-09-21 13:30:00,60.32,60.35,60.24,60.26,8000.0,52.2259,52.2519,52.1567,52.174,8000.0
2011-09-21 13:40:00,60.29,60.31,60.27,60.27,6800.0,52.2,52.2173,52.1827,52.1827,6800.0
2011-09-21 13:50:00,60.24,60.27,60.21,60.22,2300.0,52.1567,52.1827,52.1307,52.1394,2300.0
2011-09-21 14:00:00,60.21,60.34,60.21,60.3,15100.0,52.1307,52.2433,52.1307,52.2086,15100.0
2011-09-21 14:10:00,60.33,60.43,60.26,60.43,23600.0,52.2346,52.3212,52.174,52.3212,23600.0
2011-09-21 14:20:00,60.43,60.6,59.95,60.29,29700.0,52.3212,52.4684,51.9056,52.2,29700.0
2011-09-21 14:30:00,60.22,60.28,59.66,59.81,11200.0,52.1394,52.1913,51.6545,51.7844,11200.0
2011-09-21 14:40:00,59.83,59.97,59.69,59.97,29200.0,51.8017,51.9229,51.6805,51.9229,29200.0
2011-09-21 14:50:00,60.03,60.07,59.91,59.95,6600.0,51.9749,52.0095,51.871,51.9056,6600.0
2011-09-21 15:00:00,59.87,60.15,59.86,60.01,34300.0,51.8363,52.0788,51.8277,51.9575,34300.0
2011-09-21 15:10:00,60.07,60.24,60.01,60.11,39500.0,52.0095,52.1567,51.9575,52.0441,39500.0
2011-09-21 15:20:00,60.1,60.14,59.78,59.86,7600.0,52.0355,52.0701,51.7584,51.8277,7600.0
2011-09-21 15:30:00,59.83,59.84,59.37,59.38,13700.0,51.8017,51.8104,51.4034,51.4121,13700.0
2011-09-21 15:40:00,59.33,59.39,59.26,59.27,18000.0,51.3688,51.4207,51.3082,51.3168,18000.0
2011-09-21 15:50:00,59.26,59.26,58.84,58.84,15800.0,51.3082,51.3082,50.9445,50.9445,15800.0
2011-09-22 09:30:00,57.2,57.2,57.03,57.18,18700.0,49.5246,49.5246,49.3774,49.5073,18700.0
2011-09-22 09:40:00,57.29,57.36,56.88,56.88,27100.0,49.6025,49.6631,49.2475,49.2475,27100.0
2011-09-22 09:50:00,56.9,56.99,56.7,56.72,21800.0,49.2649,49.3428,49.0917,49.109,21800.0
2011-09-22 10:00:00,56.72,57.15,56.72,57.15,23400.0,49.109,49.4813,49.109,49.4813,23400.0
2011-09-22 10:10:00,57.19,57.34,57.08,57.34,55200.0,49.5159,49.6458,49.4207,49.6458,55200.0
2011-09-22 10:20:00,57.35,57.6,57.26,57.28,43400.0,49.6545,49.8709,49.5766,49.5939,43400.0
2011-09-22 10:30:00,57.23,57.49,57.23,57.41,10700.0,49.5506,49.7757,49.5506,49.7064,10700.0
2011-09-22 10:40:00,57.34,57.57,57.28,57.49,14900.0,49.6458,49.845,49.5939,49.7757,14900.0
2011-09-22 10:50:00,57.52,57.52,57.16,57.19,13700.0,49.8017,49.8017,49.49,49.5159,13700.0
2011-09-22 11:00:00,57.18,57.23,57.1,57.11,14200.0,49.5073,49.5506,49.438,49.4467,14200.0
2011-09-22 11:10:00,57.09,57.2,57.01,57.15,5600.0,49.4294,49.5246,49.3601,49.4813,5600.0
2011-09-22 11:20:00,57.14,57.19,56.98,56.98,6000.0,49.4727,49.5159,49.3341,49.3341,6000.0
2011-09-22 11:30:00,57.1,57.27,57.06,57.23,10000.0,49.438,49.5852,49.4034,49.5506,10000.0
2011-09-22 11:40:00,57.23,57.23,57.09,57.14,35300.0,49.5506,49.5506,49.4294,49.4727,35300.0
2011-09-22 11:50:00,57.13,57.17,56.98,56.98,8100.0,49.464,49.4986,49.3341,49.3341,8100.0
2011-09-22 12:00:00,56.9,56.97,56.75,56.79,8700.0,49.2649,49.3255,49.135,49.1696,8700.0
2011-09-22 12:10:00,56.79,56.87,56.69,56.78,6100.0,49.1696,49.2389,49.083,49.161,6100.0
2011-09-22 12:20:00,56.73,56.89,56.69,56.84,6000.0,49.1177,49.2562,49.083,49.2129,6000.0
2011-09-22 12:30:00,56.83,56.96,56.83,56.93,6800.0,49.2043,49.3168,49.2043,49.2908,6800.0
2011-09-22 12:40:00,56.98,57.07,56.96,57.07,9300.0,49.3341,49.412,49.3168,49.412,9300.0
2011-09-22 12:50:00,57.17,57.24,57.1,57.18,7000.0,49.4986,49.5592,49.438,49.5073,7000.0
2011-09-22 13:00:00,57.18,57.18,56.94,56.94,6500.0,49.5073,49.5073,49.2995,49.2995,6500.0
2011-09-22 13:10:00,56.93,56.98,56.92,56.94,6500.0,49.2908,49.3341,49.2822,49.2995,6500.0
2011-09-22 13:20:00,56.88,56.91,56.73,56.83,28900.0,49.2475,49.2735,49.1177,49.2043,28900.0
2011-09-22 13:30:00,56.79,56.85,56.62,56.65,45600.0,49.1696,49.2216,49.0224,49.0484,45600.0
2011-09-22 13:40:00,56.71,56.85,56.61,56.68,11300.0,49.1004,49.2216,49.0138,49.0744,11300.0
2011-09-22 13:50:00,56.65,56.65,56.36,56.36,24500.0,49.0484,49.0484,48.7973,48.7973,24500.0
2011-09-22 14:00:00,56.33,56.45,56.25,56.45,17800.0,48.7713,48.8752,48.7021,48.8752,17800.0
2011-09-22 14:10:00,56.39,56.53,56.3,56.41,15500.0,48.8233,48.9445,48.7454,48.8406,15500.0
2011-09-22 14:20:00,56.43,57.04,56.43,56.85,46300.0,48.8579,49.3861,48.8579,49.2216,46300.0
2011-09-22 14:30:00,56.81,56.81,56.47,56.52,15400.0,49.1869,49.1869,48.8926,48.9358,15400.0
2011-09-22 14:40:00,56.49,56.81,56.49,56.69,9400.0,48.9099,49.1869,48.9099,49.083,9400.0
2011-09-22 14:50:00,56.71,56.73,56.45,56.45,27100.0,49.1004,49.1177,48.8752,48.8752,27100.0
2011-09-22 15:00:00,56.44,56.45,56.29,56.44,13300.0,48.8666,48.8752,48.7367,48.8666,13300.0
2011-09-22 15:10:00,56.51,56.53,56.37,56.41,9500.0,48.9272,48.9445,48.806,48.8406,9500.0
2011-09-22 15:20:00,56.32,56.32,56.07,56.3,16800.0,48.7627,48.7627,48.5462,48.7454,16800.0
2011-09-22 15:30:00,56.29,56.56,56.26,56.47,22700.0,48.7367,48.9705,48.7107,48.8926,22700.0
2011-09-22 15:40:00,56.67,57.0,56.5,56.94,25900.0,49.0657,49.3514,48.9185,49.2995,25900.0
2011-09-22 15:50:00,56.93,57.1,56.73,56.85,20900.0,49.2908,49.438,49.1177,49.2216,20900.0
2011-09-23 09:30:00,56.22,56.56,56.21,56.43,28700.0,48.8247,49.12,48.8161,49.0071,28700.0
2011-09-23 09:40:00,56.42,56.68,56.31,56.55,46500.0,48.9984,49.2242,48.9029,49.1113,46500.0
2011-09-23 09:50:00,56.56,56.89,56.48,56.75,7200.0,49.12,49.4066,49.0505,49.285,7200.0
2011-09-23 10:00:00,56.74,56.81,56.54,56.63,24500.0,49.2763,49.3371,49.1027,49.1808,24500.0
2011-09-23 10:10:00,56.69,56.69,56.48,56.52,5800.0,49.2329,49.2329,49.0505,49.0853,5800.0
2011-09-23 10:20:00,56.46,56.59,56.35,56.57,11900.0,49.0332,49.1461,48.9376,49.1287,11900.0
2011-09-23 10:30:00,56.65,56.75,56.64,56.74,3900.0,49.1982,49.285,49.1895,49.2763,3900.0
2011-09-23 10:40:00,56.67,56.94,56.53,56.94,5800.0,49.2156,49.45,49.094,49.45,5800.0
2011-09-23 10:50:00,56.93,56.98,56.9,56.9,11300.0,49.4414,49.4848,49.4153,49.4153,11300.0
2011-09-23 11:00:00,56.9,57.06,56.79,57.06,3300.0,49.4153,49.5543,49.3198,49.5543,3300.0
2011-09-23 11:10:00,57.09,57.11,56.93,57.08,8100.0,49.5803,49.5977,49.4414,49.5716,8100.0
2011-09-23 11:20:00,57.1,57.19,57.09,57.14,3900.0,49.589,49.6672,49.5803,49.6237,3900.0
2011-09-23 11:30:00,57.15,57.15,56.93,56.93,1500.0,49.6324,49.6324,49.4414,49.4414,1500.0
2011-09-23 11:40:00,56.91,56.98,56.86,56.88,2600.0,49.424,49.4848,49.3806,49.3979,2600.0
2011-09-23 11:50:00,56.78,56.89,56.78,56.89,4400.0,49.3111,49.4066,49.3111,49.4066,4400.0
2011-09-23 12:00:00,56.85,57.01,56.84,57.0,5800.0,49.3719,49.5108,49.3632,49.5021,5800.0
2011-09-23 12:10:00,56.97,57.03,56.95,57.01,1300.0,49.4761,49.5282,49.4587,49.5108,1300.0
2011-09-23 12:20:00,57.08,57.08,56.83,56.84,2000.0,49.5716,49.5716,49.3545,49.3632,2000.0
2011-09-23 12:30:00,56.86,56.92,56.78,56.81,4200.0,49.3806,49.4327,49.3111,49.3371,4200.0
2011-09-23 12:40:00,56.79,56.95,56.64,56.82,4400.0,49.3198,49.4587,49.1895,49.3458,4400.0
2011-09-23 12:50:00,56.83,57.0,56.77,56.77,3200.0,49.3545,49.5021,49.3024,49.3024,3200.0
2011-09-23 13:00:00,56.75,56.84,56.63,56.65,9900.0,49.285,49.3632,49.1808,49.1982,9900.0
2011-09-23 13:10:00,56.66,56.82,56.66,56.71,3700.0,49.2069,49.3458,49.2069,49.2503,3700.0
2011-09-23 13:20:00,56.71,56.86,56.7,56.84,7100.0,49.2503,49.3806,49.2416,49.3632,7100.0
2011-09-23 13:30:00,56.77,57.02,56.77,56.88,22400.0,49.3024,49.5195,49.3024,49.3979,22400.0
2011-09-23 13:40:00,56.88,57.14,56.87,57.13,5100.0,49.3979,49.6237,49.3892,49.615,5100.0
2011-09-23 13:50:00,57.2,57.24,57.1,57.22,7500.0,49.6758,49.7106,49.589,49.6932,7500.0
2011-09-23 14:00:00,57.21,57.28,57.13,57.14,9900.0,49.6845,49.7453,49.615,49.6237,9900.0
2011-09-23 14:10:00,57.09,57.09,56.96,57.04,13700.0,49.5803,49.5803,49.4674,49.5369,13700.0
2011-09-23 14:20:00,57.01,57.01,56.82,56.82,42400.0,49.5108,49.5108,49.3458,49.3458,42400.0
2011-09-23 14:30:00,56.86,56.97,56.86,56.94,6400.0,49.3806,49.4761,49.3806,49.45,6400.0
2011-09-23 14:40:00,56.93,56.96,56.76,56.78,20100.0,49.4414,49.4674,49.2937,49.3111,20100.0
2011-09-23 14:50:00,56.77,56.85,56.72,56.73,17200.0,49.3024,49.3719,49.259,49.2677,17200.0
2011-09-23 15:00:00,56.69,56.89,56.69,56.86,16800.0,49.2329,49.4066,49.2329,49.3806,16800.0
2011-09-23 15:10:00,56.77,57.0,56.77,56.95,18100.0,49.3024,49.5021,49.3024,49.4587,18100.0
2011-09-23 15:20:00,56.93,57.08,56.9,57.08,11400.0,49.4414,49.5716,49.4153,49.5716,11400.0
2011-09-23 15:30:00,57.05,57.14,56.96,57.09,5400.0,49.5456,49.6237,49.4674,49.5803,5400.0
2011-09-23 15:40:00,57.11,57.15,56.87,56.87,22300.0,49.5977,49.6324,49.3892,49.3892,22300.0
2011-09-23 15:50:00,56.85,57.01,56.83,57.01,19700.0,49.3719,49.5108,49.3545,49.5108,19700.0
2011-09-26 09:30:00,57.64,57.64,57.14,57.14,43000.0,50.058,50.058,49.6237,49.6237,43000.0
2011-09-26 09:40:00,57.15,57.3,57.09,57.19,13400.0,49.6324,49.7627,49.5803,49.6672,13400.0
2011-09-26 09:50:00,57.08,57.13,56.87,56.87,20400.0,49.5716,49.615,49.3892,49.3892,20400.0
2011-09-26 10:00:00,56.91,56.93,56.71,56.71,21200.0,49.424,49.4414,49.2503,49.2503,21200.0
2011-09-26 10:10:00,56.59,56.63,56.48,56.55,8000.0,49.1461,49.1808,49.0505,49.1113,8000.0
2011-09-26 10:20:00,56.51,56.79,56.51,56.79,28600.0,49.0766,49.3198,49.0766,49.3198,28600.0
2011-09-26 10:30:00,56.8,56.8,56.41,56.44,11000.0,49.3285,49.3285,48.9898,49.0158,11000.0
2011-09-26 10:40:00,56.45,56.69,56.37,56.48,23500.0,49.0245,49.2329,48.955,49.0505,23500.0
2011-09-26 10:50:00,56.5,56.92,56.5,56.86,18300.0,49.0679,49.4327,49.0679,49.3806,18300.0
2011-09-26 11:00:00,56.92,57.04,56.84,57.01,4500.0,49.4327,49.5369,49.3632,49.5108,4500.0
2011-09-26 11:10:00,57.02,57.19,56.96,57.16,5700.0,49.5195,49.6672,49.4674,49.6411,5700.0
2011-09-26 11:20:00,57.14,57.2,57.09,57.2,8900.0,49.6237,49.6758,49.5803,49.6758,8900.0
2011-09-26 11:30:00,57.23,57.23,57.1,57.2,10600.0,49.7019,49.7019,49.589,49.6758,10600.0
2011-09-26 11:40:00,57.39,57.54,57.38,57.43,4300.0,49.8408,49.9711,49.8322,49.8756,4300.0
2011-09-26 11:50:00,57.42,57.55,57.32,57.51,5900.0,49.8669,49.9798,49.7801,49.9451,5900.0
2011-09-26 12:00:00,57.37,57.41,57.35,57.36,4900.0,49.8235,49.8582,49.8061,49.8148,4900.0
2011-09-26 12:10:00,57.26,57.31,57.26,57.31,2600.0,49.7279,49.7714,49.7279,49.7714,2600.0
2011-09-26 12:20:00,57.38,57.48,57.27,57.27,2300.0,49.8322,49.919,49.7366,49.7366,2300.0
2011-09-26 12:30:00,57.33,57.33,57.31,57.31,2300.0,49.7887,49.7887,49.7714,49.7714,2300.0
2011-09-26 12:40:00,57.36,57.36,57.07,57.07,4600.0,49.8148,49.8148,49.5629,49.5629,4600.0
2011-09-26 12:50:00,57.04,57.09,57.01,57.09,6700.0,49.5369,49.5803,49.5108,49.5803,6700.0
2011-09-26 13:00:00,57.11,57.11,56.9,57.01,16200.0,49.5977,49.5977,49.4153,49.5108,16200.0
2011-09-26 13:10:00,56.96,56.99,56.84,56.89,5500.0,49.4674,49.4935,49.3632,49.4066,5500.0
2011-09-26 13:20:00,57.0,57.07,56.95,57.0,5500.0,49.5021,49.5629,49.4587,49.5021,5500.0
2011-09-26 13:30:00,57.04,57.12,56.85,56.88,13500.0,49.5369,49.6064,49.3719,49.3979,13500.0
2011-09-26 13:40:00,56.96,57.04,56.87,56.93,21200.0,49.4674,49.5369,49.3892,49.4414,21200.0
2011-09-26 13:50:00,56.93,57.09,56.92,57.07,14500.0,49.4414,49.5803,49.4327,49.5629,14500.0
2011-09-26 14:00:00,57.02,57.36,57.01,57.23,15700.0,49.5195,49.8148,49.5108,49.7019,15700.0
2011-09-26 14:10:00,57.25,57.29,57.13,57.18,4800.0,49.7193,49.754,49.615,49.6585,4800.0
2011-09-26 14:20:00,57.2,57.29,57.14,57.24,12900.0,49.6758,49.754,49.6237,49.7106,12900.0
2011-09-26 14:30:00,57.22,57.49,57.15,57.45,10200.0,49.6932,49.9277,49.6324,49.893,10200.0
2011-09-26 14:40:00,57.44,57.52,57.41,57.41,10800.0,49.8843,49.9537,49.8582,49.8582,10800.0
2011-09-26 14:50:00,57.4,57.55,57.33,57.51,12600.0,49.8495,49.9798,49.7887,49.9451,12600.0
2011-09-26 15:00:00,57.58,57.73,57.57,57.58,20300.0,50.0059,50.1361,49.9972,50.0059,20300.0
2011-09-26 15:10:00,57.64,57.82,57.59,57.82,21100.0,50.058,50.2143,50.0145,50.2143,21100.0
2011-09-26 15:20:00,57.8,57.83,57.74,57.83,11800.0,50.1969,50.223,50.1448,50.223,11800.0
2011-09-26 15:30:00,57.82,57.91,57.72,57.89,7800.0,50.2143,50.2924,50.1274,50.2751,7800.0
2011-09-26 15:40:00,57.97,58.12,57.92,58.08,14200.0,50.3445,50.4748,50.3011,50.4401,14200.0
2011-09-26 15:50:00,58.07,58.23,58.06,58.16,25700.0,50.4314,50.5703,50.4227,50.5096,25700.0
2011-09-27 09:30:00,59.33,59.37,59.2,59.23,23600.0,51.5257,51.5604,51.4128,51.4388,23600.0
2011-09-27 09:40:00,59.22,59.24,59.03,59.15,14500.0,51.4301,51.4475,51.2651,51.3693,14500.0
2011-09-27 09:50:00,59.23,59.47,59.23,59.45,9500.0,51.4388,51.6472,51.4388,51.6299,9500.0
2011-09-27 10:00:00,59.4,59.53,59.17,59.26,23000.0,51.5864,51.6993,51.3867,51.4649,23000.0
2011-09-27 10:10:00,59.27,59.4,59.14,59.14,3900.0,51.4735,51.5864,51.3606,51.3606,3900.0
2011-09-27 10:20:00,59.21,59.38,59.13,59.38,8000.0,51.4214,51.5691,51.352,51.5691,8000.0
2011-09-27 10:30:00,59.31,59.4,59.28,59.3,4500.0,51.5083,51.5864,51.4822,51.4996,4500.0
2011-09-27 10:40:00,59.3,59.45,59.3,59.43,2800.0,51.4996,51.6299,51.4996,51.6125,2800.0
2011-09-27 10:50:00,59.44,59.59,59.42,59.58,34400.0,51.6212,51.7515,51.6038,51.7428,34400.0
2011-09-27 11:00:00,59.59,59.59,59.49,59.5,33900.0,51.7515,51.7515,51.6646,51.6733,33900.0
2011-09-27 11:10:00,59.5,59.54,59.45,59.54,5900.0,51.6733,51.708,51.6299,51.708,5900.0
2011-09-27 11:20:00,59.55,59.57,59.44,59.44,7700.0,51.7167,51.7341,51.6212,51.6212,7700.0
2011-09-27 11:30:00,59.41,59.51,59.41,59.5,2200.0,51.5951,51.682,51.5951,51.6733,2200.0
2011-09-27 11:40:00,59.46,59.46,59.36,59.36,2700.0,51.6386,51.6386,51.5517,51.5517,2700.0
2011-09-27 11:50:00,59.37,59.46,59.37,59.44,3600.0,51.5604,51.6386,51.5604,51.6212,3600.0
2011-09-27 12:00:00,59.43,59.56,59.43,59.56,6400.0,51.6125,51.7254,51.6125,51.7254,6400.0
2011-09-27 12:10:00,59.6,59.65,59.58,59.58,3500.0,51.7601,51.8036,51.7428,51.7428,3500.0
2011-09-27 12:20:00,59.58,59.62,59.52,59.53,4200.0,51.7428,51.7775,51.6907,51.6993,4200.0
2011-09-27 12:30:00,59.49,59.49,59.38,59.43,8400.0,51.6646,51.6646,51.5691,51.6125,8400.0
2011-09-27 12:40:00,59.41,59.43,59.31,59.43,2400.0,51.5951,51.6125,51.5083,51.6125,2400.0
2011-09-27 12:50:00,59.43,59.48,59.43,59.45,4200.0,51.6125,51.6559,51.6125,51.6299,4200.0
2011-09-27 13:00:00,59.47,59.47,59.4,59.46,1100.0,51.6472,51.6472,51.5864,51.6386,1100.0
2011-09-27 13:10:00,59.54,59.54,59.43,59.49,2200.0,51.708,51.708,51.6125,51.6646,2200.0
2011-09-27 13:20:00,59.53,59.57,59.46,59.56,4400.0,51.6993,51.7341,51.6386,51.7254,4400.0
2011-09-27 13:30:00,59.57,59.6,59.45,59.6,3100.0,51.7341,51.7601,51.6299,51.7601,3100.0
2011-09-27 13:40:00,59.59,59.66,59.53,59.64,11600.0,51.7515,51.8122,51.6993,51.7949,11600.0
2011-09-27 13:50:00,59.66,59.75,59.66,59.72,3900.0,51.8122,51.8904,51.8122,51.8644,3900.0
2011-09-27 14:00:00,59.73,59.74,59.69,59.74,3400.0,51.873,51.8817,51.8383,51.8817,3400.0
2011-09-27 14:10:00,59.71,59.81,59.7,59.77,8100.0,51.8557,51.9425,51.847,51.9078,8100.0
2011-09-27 14:20:00,59.79,59.81,59.67,59.67,15200.0,51.9251,51.9425,51.8209,51.8209,15200.0
2011-09-27 14:30:00,59.68,59.73,59.65,59.67,4700.0,51.8296,51.873,51.8036,51.8209,4700.0
2011-09-27 14:40:00,59.68,59.69,59.55,59.6,123400.0,51.8296,51.8383,51.7167,51.7601,123400.0
2011-09-27 14:50:00,59.64,59.65,59.55,59.55,17900.0,51.7949,51.8036,51.7167,51.7167,17900.0
2011-09-27 15:00:00,59.52,59.52,59.26,59.34,10600.0,51.6907,51.6907,51.4649,51.5343,10600.0
2011-09-27 15:10:00,59.38,59.39,59.19,59.35,13800.0,51.5691,51.5778,51.4041,51.543,13800.0
2011-09-27 15:20:00,59.34,59.34,58.96,59.0,8600.0,51.5343,51.5343,51.2043,51.2391,8600.0
2011-09-27 15:30:00,58.97,59.14,58.94,58.94,13100.0,51.213,51.3606,51.187,51.187,13100.0
2011-09-27 15:40:00,58.97,58.97,58.62,58.65,21500.0,51.213,51.213,50.909,50.9351,21500.0
2011-09-27 15:50:00,58.62,58.79,58.51,58.79,23900.0,50.909,51.0567,50.8135,51.0567,23900.0
2011-09-28 09:30:00,58.98,58.98,58.77,58.86,13100.0,51.2217,51.2217,51.0393,51.1175,13100.0
2011-09-28 09:40:00,58.86,59.18,58.8,59.15,24700.0,51.1175,51.3954,51.0654,51.3693,24700.0
2011-09-28 09:50:00,59.13,59.27,59.13,59.17,10100.0,51.352,51.4735,51.352,51.3867,10100.0
2011-09-28 10:00:00,59.14,59.14,58.95,59.01,6500.0,51.3606,51.3606,51.1956,51.2477,6500.0
2011-09-28 10:10:00,58.98,58.99,58.64,58.65,6200.0,51.2217,51.2304,50.9264,50.9351,6200.0
2011-09-28 10:20:00,58.6,58.69,58.55,58.69,4500.0,50.8917,50.9698,50.8483,50.9698,4500.0
2011-09-28 10:30:00,58.7,58.72,58.48,58.52,6200.0,50.9785,50.9959,50.7875,50.8222,6200.0
2011-09-28 10:40:00,58.48,58.67,58.46,58.67,2100.0,50.7875,50.9525,50.7701,50.9525,2100.0
2011-09-28 10:50:00,58.66,58.79,58.66,58.73,3500.0,50.9438,51.0567,50.9438,51.0046,3500.0
2011-09-28 11:00:00,58.68,58.68,58.49,58.49,1500.0,50.9612,50.9612,50.7961,50.7961,1500.0
2011-09-28 11:10:00,58.5,58.66,58.49,58.65,2000.0,50.8048,50.9438,50.7961,50.9351,2000.0
2011-09-28 11:20:00,58.52,58.61,58.52,58.56,2300.0,50.8222,50.9004,50.8222,50.8569,2300.0
2011-09-28 11:30:00,58.63,58.82,58.5,58.8,5800.0,50.9177,51.0827,50.8048,51.0654,5800.0
2011-09-28 11:40:00,58.77,58.86,58.74,58.79,2600.0,51.0393,51.1175,51.0133,51.0567,2600.0
2011-09-28 11:50:00,58.82,58.9,58.82,58.84,6100.0,51.0827,51.1522,51.0827,51.1001,6100.0
2011-09-28 12:00:00,58.86,58.88,58.66,58.66,4800.0,51.1175,51.1348,50.9438,50.9438,4800.0
2011-09-28 12:10:00,58.7,58.7,58.56,58.62,3800.0,50.9785,50.9785,50.8569,50.909,3800.0
2011-09-28 12:20:00,58.62,58.76,58.62,58.75,6600.0,50.909,51.0306,50.909,51.0219,6600.0
2011-09-28 12:30:00,58.72,58.72,58.61,58.63,9200.0,50.9959,50.9959,50.9004,50.9177,9200.0
2011-09-28 12:40:00,58.63,58.63,58.52,58.52,600.0,50.9177,50.9177,50.8222,50.8222,600.0
2011-09-28 12:50:00,58.52,58.71,58.5,58.71,4800.0,50.8222,50.9872,50.8048,50.9872,4800.0
2011-09-28 13:00:00,58.6,58.66,58.53,58.55,3300.0,50.8917,50.9438,50.8309,50.8483,3300.0
2011-09-28 13:10:00,58.53,58.53,58.47,58.48,4500.0,50.8309,50.8309,50.7788,50.7875,4500.0
2011-09-28 13:20:00,58.41,58.43,58.3,58.3,9300.0,50.7267,50.744,50.6311,50.6311,9300.0
2011-09-28 13:30:00,58.3,58.3,58.13,58.27,9100.0,50.6311,50.6311,50.4835,50.6051,9100.0
2011-09-28 13:40:00,58.23,58.3,58.12,58.12,5800.0,50.5703,50.6311,50.4748,50.4748,5800.0
2011-09-28 13:50:00,58.13,58.16,57.96,57.97,13400.0,50.4835,50.5096,50.3359,50.3445,13400.0
2011-09-28 14:00:00,57.99,58.0,57.9,58.0,4300.0,50.3619,50.3706,50.2838,50.3706,4300.0
2011-09-28 14:10:00,58.01,58.06,57.96,58.06,17400.0,50.3793,50.4227,50.3359,50.4227,17400.0
2011-09-28 14:20:00,58.04,58.08,57.97,58.02,10800.0,50.4053,50.4401,50.3445,50.388,10800.0
2011-09-28 14:30:00,58.0,58.13,58.0,58.1,3000.0,50.3706,50.4835,50.3706,50.4574,3000.0
2011-09-28 14:40:00,58.14,58.19,58.05,58.05,11100.0,50.4922,50.5356,50.414,50.414,11100.0
2011-09-28 14:50:00,58.02,58.19,58.02,58.14,6000.0,50.388,50.5356,50.388,50.4922,6000.0
2011-09-28 15:00:00,58.11,58.28,58.11,58.25,10500.0,50.4661,50.6138,50.4661,50.5877,10500.0
2011-09-28 15:10:00,58.26,58.38,58.11,58.11,13000.0,50.5964,50.7006,50.4661,50.4661,13000.0
2011-09-28 15:20:00,58.08,58.15,58.02,58.04,6000.0,50.4401,50.5009,50.388,50.4053,6000.0
2011-09-28 15:30:00,57.99,58.02,57.69,57.71,46900.0,50.3619,50.388,50.1014,50.1188,46900.0
2011-09-28 15:40:00,57.69,57.78,57.44,57.49,13400.0,50.1014,50.1795,49.8843,49.9277,13400.0
2011-09-28 15:50:00,57.51,57.56,57.45,57.48,15300.0,49.9451,49.9885,49.893,49.919,15300.0
2011-09-29 09:30:00,58.54,58.59,58.41,58.42,26100.0,50.8396,50.883,50.7267,50.7354,26100.0
2011-09-29 09:40:00,58.39,58.62,58.33,58.62,21500.0,50.7093,50.909,50.6572,50.909,21500.0
2011-09-29 09:50:00,58.53,58.53,58.25,58.34,7600.0,50.8309,50.8309,50.5877,50.6659,7600.0
2011-09-29 10:00:00,58.33,58.39,58.16,58.2,3200.0,50.6572,50.7093,50.5096,50.5443,3200.0
2011-09-29 10:10:00,58.11,58.19,58.01,58.04,5100.0,50.4661,50.5356,50.3793,50.4053,5100.0
2011-09-29 10:20:00,58.02,58.02,57.75,57.75,2600.0,50.388,50.388,50.1535,50.1535,2600.0
2011-09-29 10:30:00,57.75,57.76,57.6,57.68,18400.0,50.1535,50.1622,50.0232,50.0927,18400.0
2011-09-29 10:40:00,57.68,57.68,57.35,57.39,6000.0,50.0927,50.0927,49.8061,49.8408,6000.0
2011-09-29 10:50:00,57.4,57.51,57.37,57.5,2400.0,49.8495,49.9451,49.8235,49.9364,2400.0
2011-09-29 11:00:00,57.51,57.62,57.51,57.56,6000.0,49.9451,50.0406,49.9451,49.9885,6000.0
2011-09-29 11:10:00,57.55,57.64,57.48,57.52,6600.0,49.9798,50.058,49.919,49.9537,6600.0
2011-09-29 11:20:00,57.48,57.71,57.44,57.7,4400.0,49.919,50.1188,49.8843,50.1101,4400.0
2011-09-29 11:30:00,57.68,57.77,57.66,57.73,1500.0,50.0927,50.1709,50.0753,50.1361,1500.0
2011-09-29 11:40:00,57.66,57.82,57.66,57.82,1200.0,50.0753,50.2143,50.0753,50.2143,1200.0
2011-09-29 11:50:00,57.88,57.88,57.81,57.81,900.0,50.2664,50.2664,50.2056,50.2056,900.0
2011-09-29 12:00:00,57.78,57.86,57.72,57.74,3100.0,50.1795,50.249,50.1274,50.1448,3100.0
2011-09-29 12:10:00,57.72,57.76,57.66,57.69,1700.0,50.1274,50.1622,50.0753,50.1014,1700.0
2011-09-29 12:20:00,57.72,57.81,57.7,57.76,5300.0,50.1274,50.2056,50.1101,50.1622,5300.0
2011-09-29 12:30:00,57.73,57.73,57.43,57.43,4800.0,50.1361,50.1361,49.8756,49.8756,4800.0
2011-09-29 12:40:00,57.47,57.51,57.36,57.49,1800.0,49.9103,49.9451,49.8148,49.9277,1800.0
2011-09-29 12:50:00,57.53,57.64,57.5,57.51,7100.0,49.9624,50.058,49.9364,49.9451,7100.0
2011-09-29 13:00:00,57.46,57.68,57.46,57.62,45400.0,49.9016,50.0927,49.9016,50.0406,45400.0
2011-09-29 13:10:00,57.62,57.7,57.59,57.59,18500.0,50.0406,50.1101,50.0145,50.0145,18500.0
2011-09-29 13:20:00,57.56,57.59,57.36,57.36,16800.0,49.9885,50.0145,49.8148,49.8148,16800.0
2011-09-29 13:30:00,57.37,57.41,56.98,56.99,28000.0,49.8235,49.8582,49.4848,49.4935,28000.0
2011-09-29 13:40:00,57.0,57.06,56.87,56.98,112300.0,49.5021,49.5543,49.3892,49.4848,112300.0
2011-09-29 13:50:00,57.0,57.11,56.97,57.1,12500.0,49.5021,49.5977,49.4761,49.589,12500.0
2011-09-29 14:00:00,57.06,57.06,56.67,56.7,3700.0,49.5543,49.5543,49.2156,49.2416,3700.0
2011-09-29 14:10:00,56.7,56.7,56.46,56.62,7800.0,49.2416,49.2416,49.0332,49.1721,7800.0
2011-09-29 14:20:00,56.63,56.84,56.57,56.79,19700.0,49.1808,49.3632,49.1287,49.3198,19700.0
2011-09-29 14:30:00,56.75,56.88,56.61,56.88,13700.0,49.285,49.3979,49.1634,49.3979,13700.0
2011-09-29 14:40:00,56.84,56.9,56.54,56.54,12500.0,49.3632,49.4153,49.1027,49.1027,12500.0
2011-09-29 14:50:00,56.52,56.77,56.52,56.77,3500.0,49.0853,49.3024,49.0853,49.3024,3500.0
2011-09-29 15:00:00,56.75,56.75,56.44,56.57,4200.0,49.285,49.285,49.0158,49.1287,4200.0
2011-09-29 15:10:00,56.62,56.75,56.5,56.56,19500.0,49.1721,49.285,49.0679,49.12,19500.0
2011-09-29 15:20:00,56.54,56.85,56.54,56.8,14400.0,49.1027,49.3719,49.1027,49.3285,14400.0
2011-09-29 15:30:00,56.83,57.18,56.77,57.18,9600.0,49.3545,49.6585,49.3024,49.6585,9600.0
2011-09-29 15:40:00,57.12,57.32,57.03,57.21,7500.0,49.6064,49.7801,49.5282,49.6845,7500.0
2011-09-29 15:50:00,57.19,57.45,57.19,57.43,25300.0,49.6672,49.893,49.6672,49.8756,25300.0
2011-09-30 09:30:00,56.68,56.73,56.38,56.38,63600.0,49.2242,49.2677,48.9637,48.9637,63600.0
2011-09-30 09:40:00,56.37,56.75,56.26,56.36,23900.0,48.955,49.285,48.8595,48.9463,23900.0
2011-09-30 09:50:00,56.37,56.57,56.26,56.37,25100.0,48.955,49.1287,48.8595,48.955,25100.0
2011-09-30 10:00:00,56.27,56.75,56.26,56.7,47500.0,48.8682,49.285,48.8595,49.2416,47500.0
2011-09-30 10:10:00,56.68,56.88,56.6,56.88,7900.0,49.2242,49.3979,49.1548,49.3979,7900.0
2011-09-30 10:20:00,56.89,56.99,56.76,56.8,10800.0,49.4066,49.4935,49.2937,49.3285,10800.0
2011-09-30 10:30:00,56.79,56.82,56.56,56.59,34000.0,49.3198,49.3458,49.12,49.1461,34000.0
2011-09-30 10:40:00,56.58,56.63,56.51,56.52,11300.0,49.1374,49.1808,49.0766,49.0853,11300.0
2011-09-30 10:50:00,56.54,56.68,56.48,56.48,3800.0,49.1027,49.2242,49.0505,49.0505,3800.0
2011-09-30 11:00:00,56.52,56.73,56.49,56.67,10300.0,49.0853,49.2677,49.0592,49.2156,10300.0
2011-09-30 11:10:00,56.7,56.86,56.65,56.8,10600.0,49.2416,49.3806,49.1982,49.3285,10600.0
2011-09-30 11:20:00,56.83,57.0,56.79,56.81,25100.0,49.3545,49.5021,49.3198,49.3371,25100.0
2011-09-30 11:30:00,56.82,57.04,56.79,56.95,4400.0,49.3458,49.5369,49.3198,49.4587,4400.0
2011-09-30 11:40:00,56.9,57.05,56.9,56.95,18600.0,49.4153,49.5456,49.4153,49.4587,18600.0
2011-09-30 11:50:00,57.0,57.0,56.81,56.86,2200.0,49.5021,49.5021,49.3371,49.3806,2200.0
2011-09-30 12:00:00,56.88,56.94,56.81,56.81,3200.0,49.3979,49.45,49.3371,49.3371,3200.0
2011-09-30 12:10:00,56.78,56.79,56.72,56.75,3200.0,49.3111,49.3198,49.259,49.285,3200.0
2011-09-30 12:20:00,56.75,56.85,56.75,56.84,3000.0,49.285,49.3719,49.285,49.3632,3000.0
2011-09-30 12:30:00,56.84,56.84,56.71,56.73,9900.0,49.3632,49.3632,49.2503,49.2677,9900.0
2011-09-30 12:40:00,56.79,56.83,56.74,56.76,5600.0,49.3198,49.3545,49.2763,49.2937,5600.0
2011-09-30 12:50:00,56.8,56.8,56.65,56.65,10300.0,49.3285,49.3285,49.1982,49.1982,10300.0
2011-09-30 13:00:00,56.63,56.63,56.5,56.61,21100.0,49.1808,49.1808,49.0679,49.1634,21100.0
2011-09-30 13:10:00,56.6,56.7,56.6,56.69,13600.0,49.1548,49.2416,49.1548,49.2329,13600.0
2011-09-30 13:20:00,56.7,56.7,56.59,56.65,7600.0,49.2416,49.2416,49.1461,49.1982,7600.0
2011-09-30 13:30:00,56.65,56.81,56.63,56.8,18600.0,49.1982,49.3371,49.1808,49.3285,18600.0
2011-09-30 13:40:00,56.8,56.86,56.7,56.81,16200.0,49.3285,49.3806,49.2416,49.3371,16200.0
2011-09-30 13:50:00,56.8,56.8,56.68,56.68,11800.0,49.3285,49.3285,49.2242,49.2242,11800.0
2011-09-30 14:00:00,56.68,56.74,56.53,56.54,11400.0,49.2242,49.2763,49.094,49.1027,11400.0
2011-09-30 14:10:00,56.48,56.54,56.48,56.52,2000.0,49.0505,49.1027,49.0505,49.0853,2000.0
2011-09-30 14:20:00,56.48,56.48,56.25,56.36,14100.0,49.0505,49.0505,48.8508,48.9463,14100.0
2011-09-30 14:30:00,56.33,56.4,56.28,56.37,8900.0,48.9203,48.9811,48.8769,48.955,8900.0
2011-09-30 14:40:00,56.4,56.48,56.32,56.34,10000.0,48.9811,49.0505,48.9116,48.929,10000.0
2011-09-30 14:50:00,56.35,56.49,56.21,56.43,26000.0,48.9376,49.0592,48.8161,49.0071,26000.0
2011-09-30 15:00:00,56.4,56.6,56.32,56.54,9800.0,48.9811,49.1548,48.9116,49.1027,9800.0
2011-09-30 15:10:00,56.55,56.57,56.37,56.46,11500.0,49.1113,49.1287,48.955,49.0332,11500.0
2011-09-30 15:20:00,56.41,56.5,56.25,56.31,15400.0,48.9898,49.0679,48.8508,48.9029,15400.0
2011-09-30 15:30:00,56.24,56.3,56.06,56.16,13000.0,48.8421,48.8942,48.6858,48.7726,13000.0
2011-09-30 15:40:00,56.28,56.4,56.14,56.14,3800.0,48.8769,48.9811,48.7553,48.7553,3800.0
2011-09-30 15:50:00,56.14,56.14,55.87,55.87,20400.0,48.7553,48.7553,48.5208,48.5208,20400.0
2011-10-03 09:30:00,55.63,55.68,55.33,55.42,27100.0,48.3124,48.3558,48.0518,48.13,27100.0
2011-10-03 09:40:00,55.53,55.64,55.43,55.43,9000.0,48.2255,48.321,48.1387,48.1387,9000.0
2011-10-03 09:50:00,55.45,55.45,55.19,55.21,24400.0,48.156,48.156,47.9302,47.9476,24400.0
2011-10-03 10:00:00,55.22,56.02,55.22,56.01,44500.0,47.9563,48.6511,47.9563,48.6424,44500.0
2011-10-03 10:10:00,56.0,56.2,55.97,55.99,6300.0,48.6337,48.8074,48.6076,48.625,6300.0
2011-10-03 10:20:00,55.92,55.92,55.69,55.88,38700.0,48.5642,48.5642,48.3645,48.5295,38700.0
2011-10-03 10:30:00,55.84,55.85,55.51,55.51,52900.0,48.4947,48.5034,48.2081,48.2081,52900.0
2011-10-03 10:40:00,55.59,55.61,55.36,55.6,15600.0,48.2776,48.295,48.0779,48.2863,15600.0
2011-10-03 10:50:00,55.5,55.61,55.39,55.61,6300.0,48.1995,48.295,48.1039,48.295,6300.0
2011-10-03 11:00:00,55.42,55.56,55.37,55.52,1900.0,48.13,48.2516,48.0866,48.2168,1900.0
2011-10-03 11:10:00,55.71,55.8,55.57,55.79,10300.0,48.3818,48.46,48.2602,48.4513,10300.0
2011-10-03 11:20:00,55.8,55.88,55.65,55.76,9900.0,48.46,48.5295,48.3297,48.4253,9900.0
2011-10-03 11:30:00,55.78,55.91,55.74,55.77,6000.0,48.4426,48.5555,48.4079,48.4339,6000.0
2011-10-03 11:40:00,55.79,55.83,55.62,55.65,113900.0,48.4513,48.486,48.3037,48.3297,113900.0
2011-10-03 11:50:00,55.68,55.94,55.68,55.94,7600.0,48.3558,48.5816,48.3558,48.5816,7600.0
2011-10-03 12:00:00,55.92,55.92,55.79,55.79,800.0,48.5642,48.5642,48.4513,48.4513,800.0
2011-10-03 12:10:00,55.68,55.68,55.52,55.54,3600.0,48.3558,48.3558,48.2168,48.2342,3600.0
2011-10-03 12:20:00,55.54,55.56,55.5,55.5,400.0,48.2342,48.2516,48.1995,48.1995,400.0
2011-10-03 12:30:00,55.49,55.49,55.34,55.44,4300.0,48.1908,48.1908,48.0605,48.1473,4300.0
2011-10-03 12:40:00,55.47,55.47,55.39,55.44,2000.0,48.1734,48.1734,48.1039,48.1473,2000.0
2011-10-03 12:50:00,55.25,55.25,55.16,55.22,4600.0,47.9823,47.9823,47.9042,47.9563,4600.0
2011-10-03 13:00:00,55.19,55.19,54.98,55.04,8400.0,47.9302,47.9302,47.7479,47.8,8400.0
2011-10-03 13:10:00,55.04,55.1,54.71,54.83,29800.0,47.8,47.8521,47.5134,47.6176,29800.0
2011-10-03 13:20:00,54.81,54.91,54.79,54.89,54600.0,47.6002,47.6871,47.5829,47.6697,54600.0
2011-10-03 13:30:00,54.92,54.95,54.57,54.6,10300.0,47.6958,47.7218,47.3918,47.4178,10300.0
2011-10-03 13:40:00,54.64,54.79,54.64,54.73,15000.0,47.4526,47.5829,47.4526,47.5307,15000.0
2011-10-03 13:50:00,54.66,54.77,54.5,54.76,25800.0,47.47,47.5655,47.331,47.5568,25800.0
2011-10-03 14:00:00,54.76,54.93,54.68,54.93,37800.0,47.5568,47.7044,47.4873,47.7044,37800.0
2011-10-03 14:10:00,54.91,54.91,54.76,54.76,5000.0,47.6871,47.6871,47.5568,47.5568,5000.0
2011-10-03 14:20:00,54.74,54.81,54.66,54.66,9200.0,47.5394,47.6002,47.47,47.47,9200.0
2011-10-03 14:30:00,54.63,54.76,54.56,54.64,6500.0,47.4439,47.5568,47.3831,47.4526,6500.0
2011-10-03 14:40:00,54.58,54.64,54.37,54.43,19400.0,47.4005,47.4526,47.2181,47.2702,19400.0
2011-10-03 14:50:00,54.46,54.61,54.41,54.61,43600.0,47.2963,47.4265,47.2528,47.4265,43600.0
2011-10-03 15:00:00,54.6,54.87,54.55,54.68,31500.0,47.4178,47.6523,47.3744,47.4873,31500.0
2011-10-03 15:10:00,54.7,54.76,54.61,54.65,11000.0,47.5047,47.5568,47.4265,47.4613,11000.0
2011-10-03 15:20:00,54.6,54.67,54.45,54.48,25500.0,47.4178,47.4786,47.2876,47.3136,25500.0
2011-10-03 15:30:00,54.51,54.7,54.42,54.64,7900.0,47.3397,47.5047,47.2615,47.4526,7900.0
2011-10-03 15:40:00,54.63,54.91,54.52,54.86,21800.0,47.4439,47.6871,47.3484,47.6436,21800.0
2011-10-03 15:50:00,54.85,54.85,54.26,54.26,41700.0,47.635,47.635,47.1226,47.1226,41700.0
2011-10-04 09:30:00,53.6,53.75,53.5,53.57,48200.0,46.5494,46.6797,46.4625,46.5233,48200.0
2011-10-04 09:40:00,53.62,53.67,53.43,53.52,10100.0,46.5668,46.6102,46.4017,46.4799,10100.0
2011-10-04 09:50:00,53.48,53.5,53.09,53.29,36800.0,46.4452,46.4625,46.1065,46.2802,36800.0
2011-10-04 10:00:00,53.4,53.53,53.1,53.48,57600.0,46.3757,46.4886,46.1152,46.4452,57600.0
2011-10-04 10:10:00,53.52,53.86,53.52,53.84,29400.0,46.4799,46.7752,46.4799,46.7578,29400.0
2011-10-04 10:20:00,53.71,53.71,53.37,53.47,16900.0,46.6449,46.6449,46.3496,46.4365,16900.0
2011-10-04 10:30:00,53.46,53.77,53.45,53.77,27200.0,46.4278,46.697,46.4191,46.697,27200.0
2011-10-04 10:40:00,53.76,54.17,53.75,54.17,39700.0,46.6883,47.0444,46.6797,47.0444,39700.0
2011-10-04 10:50:00,54.21,54.21,54.0,54.12,42500.0,47.0791,47.0791,46.8968,47.001,42500.0
2011-10-04 11:00:00,54.12,54.4,53.97,54.39,31600.0,47.001,47.2442,46.8707,47.2355,31600.0
2011-10-04 11:10:00,54.43,54.51,54.28,54.29,45100.0,47.2702,47.3397,47.1399,47.1486,45100.0
2011-10-04 11:20:00,54.26,54.34,54.11,54.21,10000.0,47.1226,47.192,46.9923,47.0791,10000.0
2011-10-04 11:30:00,54.23,54.24,53.98,53.98,21600.0,47.0965,47.1052,46.8794,46.8794,21600.0
2011-10-04 11:40:00,54.03,54.28,54.03,54.25,53100.0,46.9228,47.1399,46.9228,47.1139,53100.0
2011-10-04 11:50:00,54.25,54.47,54.25,54.42,26400.0,47.1139,47.3049,47.1139,47.2615,26400.0
2011-10-04 12:00:00,54.49,54.76,54.45,54.75,32500.0,47.3223,47.5568,47.2876,47.5481,32500.0
2011-10-04 12:10:00,54.67,54.77,54.61,54.63,11900.0,47.4786,47.5655,47.4265,47.4439,11900.0
2011-10-04 12:20:00,54.69,54.78,54.48,54.48,16600.0,47.496,47.5742,47.3136,47.3136,16600.0
2011-10-04 12:30:00,54.49,54.64,54.42,54.57,14200.0,47.3223,47.4526,47.2615,47.3918,14200.0
2011-10-04 12:40:00,54.55,54.72,54.55,54.64,19100.0,47.3744,47.5221,47.3744,47.4526,19100.0
2011-10-04 12:50:00,54.56,54.71,54.48,54.48,10400.0,47.3831,47.5134,47.3136,47.3136,10400.0
2011-10-04 13:00:00,54.48,54.54,54.32,54.51,19400.0,47.3136,47.3657,47.1747,47.3397,19400.0
2011-10-04 13:10:00,54.46,54.48,54.2,54.3,16600.0,47.2963,47.3136,47.0705,47.1573,16600.0
2011-10-04 13:20:00,54.28,54.29,54.2,54.25,13500.0,47.1399,47.1486,47.0705,47.1139,13500.0
2011-10-04 13:30:00,54.28,54.34,54.17,54.17,18700.0,47.1399,47.192,47.0444,47.0444,18700.0
2011-10-04 13:40:00,54.14,54.24,54.03,54.24,30900.0,47.0184,47.1052,46.9228,47.1052,30900.0
2011-10-04 13:50:00,54.22,54.34,54.06,54.06,21800.0,47.0878,47.192,46.9489,46.9489,21800.0
2011-10-04 14:00:00,54.08,54.26,53.97,54.0,63400.0,46.9662,47.1226,46.8707,46.8968,63400.0
2011-10-04 14:10:00,53.97,53.97,53.74,53.81,33000.0,46.8707,46.8707,46.671,46.7318,33000.0
2011-10-04 14:20:00,53.7,53.92,53.67,53.92,7900.0,46.6362,46.8273,46.6102,46.8273,7900.0
2011-10-04 14:30:00,53.95,54.15,53.93,54.04,15800.0,46.8533,47.027,46.836,46.9315,15800.0
2011-10-04 14:40:00,53.97,53.97,53.8,53.81,14400.0,46.8707,46.8707,46.7231,46.7318,14400.0
2011-10-04 14:50:00,53.86,53.86,53.56,53.66,27500.0,46.7752,46.7752,46.5146,46.6015,27500.0
2011-10-04 15:00:00,53.72,53.8,53.43,53.43,30300.0,46.6536,46.7231,46.4017,46.4017,30300.0
2011-10-04 15:10:00,53.49,53.63,53.36,53.63,21600.0,46.4539,46.5754,46.341,46.5754,21600.0
2011-10-04 15:20:00,53.61,54.12,53.61,54.06,12400.0,46.5581,47.001,46.5581,46.9489,12400.0
2011-10-04 15:30:00,54.17,54.51,54.11,54.46,18500.0,47.0444,47.3397,46.9923,47.2963,18500.0
2011-10-04 15:40:00,54.38,55.01,54.33,54.99,17000.0,47.2268,47.7739,47.1834,47.7565,17000.0
2011-10-04 15:50:00,55.04,55.64,55.01,55.59,19300.0,47.8,48.321,47.7739,48.2776,19300.0
2011-10-05 09:30:00,55.73,55.73,55.2,55.33,33600.0,48.3992,48.3992,47.9389,48.0518,33600.0
2011-10-05 09:40:00,55.39,55.53,55.3,55.41,54800.0,48.1039,48.2255,48.0258,48.1213,54800.0
2011-10-05 09:50:00,55.41,55.48,55.19,55.36,29500.0,48.1213,48.1821,47.9302,48.0779,29500.0
2011-10-05 10:00:00,55.4,55.79,55.37,55.67,43800.0,48.1126,48.4513,48.0866,48.3471,43800.0
2011-10-05 10:10:00,55.62,55.72,55.54,55.64,15700.0,48.3037,48.3905,48.2342,48.321,15700.0
2011-10-05 10:20:00,55.66,55.92,55.61,55.65,15500.0,48.3384,48.5642,48.295,48.3297,15500.0
2011-10-05 10:30:00,55.67,55.98,55.67,55.93,9000.0,48.3471,48.6163,48.3471,48.5729,9000.0
2011-10-05 10:40:00,55.97,56.03,55.85,55.99,6600.0,48.6076,48.6597,48.5034,48.625,6600.0
2011-10-05 10:50:00,56.03,56.21,56.03,56.17,4100.0,48.6597,48.8161,48.6597,48.7813,4100.0
2011-10-05 11:00:00,56.19,56.19,56.02,56.03,8700.0,48.7987,48.7987,48.6511,48.6597,8700.0
2011-10-05 11:10:00,56.05,56.07,55.87,55.92,60800.0,48.6771,48.6945,48.5208,48.5642,60800.0
2011-10-05 11:20:00,55.95,56.11,55.95,56.01,62100.0,48.5903,48.7292,48.5903,48.6424,62100.0
2011-10-05 11:30:00,56.06,56.2,56.04,56.17,7100.0,48.6858,48.8074,48.6684,48.7813,7100.0
2011-10-05 11:40:00,56.16,56.16,56.02,56.14,4300.0,48.7726,48.7726,48.6511,48.7553,4300.0
2011-10-05 11:50:00,56.18,56.26,56.14,56.23,7200.0,48.79,48.8595,48.7553,48.8334,7200.0
2011-10-05 12:00:00,56.24,56.25,56.12,56.14,4700.0,48.8421,48.8508,48.7379,48.7553,4700.0
2011-10-05 12:10:00,56.1,56.13,55.91,55.91,2600.0,48.7205,48.7466,48.5555,48.5555,2600.0
2011-10-05 12:20:00,55.96,55.96,55.82,55.82,4600.0,48.5989,48.5989,48.4774,48.4774,4600.0
2011-10-05 12:30:00,55.81,55.91,55.78,55.78,3000.0,48.4687,48.5555,48.4426,48.4426,3000.0
2011-10-05 12:40:00,55.77,55.89,55.72,55.86,6300.0,48.4339,48.5382,48.3905,48.5121,6300.0
2011-10-05 12:50:00,55.87,55.96,55.82,55.96,8600.0,48.5208,48.5989,48.4774,48.5989,8600.0
2011-10-05 13:00:00,55.96,56.09,55.96,56.09,2600.0,48.5989,48.7118,48.5989,48.7118,2600.0
2011-10-05 13:10:00,56.07,56.14,55.92,56.06,12200.0,48.6945,48.7553,48.5642,48.6858,12200.0
2011-10-05 13:20:00,56.07,56.22,56.05,56.17,13600.0,48.6945,48.8247,48.6771,48.7813,13600.0
2011-10-05 13:30:00,56.19,56.24,56.08,56.11,9800.0,48.7987,48.8421,48.7032,48.7292,9800.0
2011-10-05 13:40:00,56.13,56.35,56.13,56.35,5800.0,48.7466,48.9376,48.7466,48.9376,5800.0
2011-10-05 13:50:00,56.34,56.53,56.32,56.47,11700.0,48.929,49.094,48.9116,49.0419,11700.0
2011-10-05 14:00:00,56.52,56.52,56.39,56.4,9400.0,49.0853,49.0853,48.9724,48.9811,9400.0
2011-10-05 14:10:00,56.39,56.54,56.36,56.54,58100.0,48.9724,49.1027,48.9463,49.1027,58100.0
2011-10-05 14:20:00,56.5,56.55,56.45,56.5,10000.0,49.0679,49.1113,49.0245,49.0679,10000.0
2011-10-05 14:30:00,56.52,56.52,56.24,56.27,15500.0,49.0853,49.0853,48.8421,48.8682,15500.0
2011-10-05 14:40:00,56.3,56.52,56.3,56.51,21000.0,48.8942,49.0853,48.8942,49.0766,21000.0
2011-10-05 14:50:00,56.56,56.63,56.51,56.51,18900.0,49.12,49.1808,49.0766,49.0766,18900.0
2011-10-05 15:00:00,56.51,56.51,56.31,56.33,24200.0,49.0766,49.0766,48.9029,48.9203,24200.0
2011-10-05 15:10:00,56.34,56.58,56.34,56.52,26900.0,48.929,49.1374,48.929,49.0853,26900.0
2011-10-05 15:20:00,56.58,56.58,56.31,56.44,28500.0,49.1374,49.1374,48.9029,49.0158,28500.0
2011-10-05 15:30:00,56.49,56.9,56.49,56.86,24200.0,49.0592,49.4153,49.0592,49.3806,24200.0
2011-10-05 15:40:00,56.85,56.88,56.62,56.65,33200.0,49.3719,49.3979,49.1721,49.1982,33200.0
2011-10-05 15:50:00,56.64,56.78,56.64,56.78,34800.0,49.1895,49.3111,49.1895,49.3111,34800.0
2011-10-06 09:30:00,56.73,56.92,56.69,56.9,23300.0,49.2677,49.4327,49.2329,49.4153,23300.0
2011-10-06 09:40:00,56.92,56.99,56.6,56.62,68400.0,49.4327,49.4935,49.1548,49.1721,68400.0
2011-10-06 09:50:00,56.61,56.65,56.46,56.65,9200.0,49.1634,49.1982,49.0332,49.1982,9200.0
2011-10-06 10:00:00,56.64,56.83,56.51,56.83,30900.0,49.1895,49.3545,49.0766,49.3545,30900.0
2011-10-06 10:10:00,56.85,57.08,56.85,56.98,7300.0,49.3719,49.5716,49.3719,49.4848,7300.0
2011-10-06 10:20:00,57.06,57.26,57.03,57.18,19300.0,49.5543,49.7279,49.5282,49.6585,19300.0
2011-10-06 10:30:00,57.21,57.45,57.21,57.36,10800.0,49.6845,49.893,49.6845,49.8148,10800.0
2011-10-06 10:40:00,57.3,57.34,57.17,57.17,8700.0,49.7627,49.7974,49.6498,49.6498,8700.0
2011-10-06 10:50:00,57.16,57.28,57.12,57.16,5700.0,49.6411,49.7453,49.6064,49.6411,5700.0
2011-10-06 11:00:00,57.15,57.31,57.09,57.28,11500.0,49.6324,49.7714,49.5803,49.7453,11500.0
2011-10-06 11:10:00,57.32,57.39,57.29,57.29,12600.0,49.7801,49.8408,49.754,49.754,12600.0
2011-10-06 11:20:00,57.25,57.35,57.16,57.35,10500.0,49.7193,49.8061,49.6411,49.8061,10500.0
2011-10-06 11:30:00,57.37,57.54,57.37,57.54,4100.0,49.8235,49.9711,49.8235,49.9711,4100.0
2011-10-06 11:40:00,57.58,57.66,57.52,57.52,5900.0,50.0059,50.0753,49.9537,49.9537,5900.0
2011-10-06 11:50:00,57.55,57.55,57.48,57.55,7200.0,49.9798,49.9798,49.919,49.9798,7200.0
2011-10-06 12:00:00,57.57,57.58,57.48,57.52,10200.0,49.9972,50.0059,49.919,49.9537,10200.0
2011-10-06 12:10:00,57.46,57.66,57.46,57.63,9500.0,49.9016,50.0753,49.9016,50.0493,9500.0
2011-10-06 12:20:00,57.62,57.71,57.62,57.64,3700.0,50.0406,50.1188,50.0406,50.058,3700.0
2011-10-06 12:30:00,57.64,57.69,57.59,57.62,18900.0,50.058,50.1014,50.0145,50.0406,18900.0
2011-10-06 12:40:00,57.65,57.65,57.46,57.53,6900.0,50.0666,50.0666,49.9016,49.9624,6900.0
2011-10-06 12:50:00,57.53,57.56,57.46,57.49,10700.0,49.9624,49.9885,49.9016,49.9277,10700.0
2011-10-06 13:00:00,57.45,57.51,57.37,57.46,5700.0,49.893,49.9451,49.8235,49.9016,5700.0
2011-10-06 13:10:00,57.47,57.57,57.45,57.46,7400.0,49.9103,49.9972,49.893,49.9016,7400.0
2011-10-06 13:20:00,57.46,57.56,57.34,57.34,18200.0,49.9016,49.9885,49.7974,49.7974,18200.0
2011-10-06 13:30:00,57.39,57.43,57.25,57.25,31300.0,49.8408,49.8756,49.7193,49.7193,31300.0
2011-10-06 13:40:00,57.26,57.4,57.21,57.39,24400.0,49.7279,49.8495,49.6845,49.8408,24400.0
2011-10-06 13:50:00,57.39,57.47,57.38,57.43,3300.0,49.8408,49.9103,49.8322,49.8756,3300.0
2011-10-06 14:00:00,57.49,57.61,57.38,57.6,10300.0,49.9277,50.0319,49.8322,50.0232,10300.0
2011-10-06 14:10:00,57.62,57.69,57.6,57.69,54900.0,50.0406,50.1014,50.0232,50.1014,54900.0
2011-10-06 14:20:00,57.71,57.75,57.64,57.68,6400.0,50.1188,50.1535,50.058,50.0927,6400.0
2011-10-06 14:30:00,57.68,57.69,57.49,57.49,6200.0,50.0927,50.1014,49.9277,49.9277,6200.0
2011-10-06 14:40:00,57.48,57.58,57.47,57.49,5800.0,49.919,50.0059,49.9103,49.9277,5800.0
2011-10-06 14:50:00,57.53,57.62,57.42,57.6,352800.0,49.9624,50.0406,49.8669,50.0232,352800.0
2011-10-06 15:00:00,57.61,57.67,57.51,57.67,36100.0,50.0319,50.084,49.9451,50.084,36100.0
2011-10-06 15:10:00,57.68,57.71,57.43,57.46,13700.0,50.0927,50.1188,49.8756,49.9016,13700.0
2011-10-06 15:20:00,57.45,57.55,57.38,57.45,45600.0,49.893,49.9798,49.8322,49.893,45600.0
2011-10-06 15:30:00,57.4,57.64,57.4,57.64,26200.0,49.8495,50.058,49.8495,50.058,26200.0
2011-10-06 15:40:00,57.59,57.83,57.59,57.74,36900.0,50.0145,50.223,50.0145,50.1448,36900.0
2011-10-06 15:50:00,57.75,57.94,57.74,57.9,19500.0,50.1535,50.3185,50.1448,50.2838,19500.0
2011-10-07 09:30:00,58.2,58.23,57.9,57.9,42600.0,50.5443,50.5703,50.2838,50.2838,42600.0
2011-10-07 09:40:00,57.76,57.87,57.69,57.87,39100.0,50.1622,50.2577,50.1014,50.2577,39100.0
2011-10-07 09:50:00,57.86,58.0,57.76,57.95,10500.0,50.249,50.3706,50.1622,50.3272,10500.0
2011-10-07 10:00:00,57.96,58.01,57.8,57.8,10000.0,50.3359,50.3793,50.1969,50.1969,10000.0
2011-10-07 10:10:00,57.8,58.13,57.79,58.13,7700.0,50.1969,50.4835,50.1882,50.4835,7700.0
2011-10-07 10:20:00,58.05,58.22,58.05,58.11,11700.0,50.414,50.5617,50.414,50.4661,11700.0
2011-10-07 10:30:00,58.08,58.18,57.97,58.02,121200.0,50.4401,50.5269,50.3445,50.388,121200.0
2011-10-07 10:40:00,58.0,58.04,57.89,57.89,19000.0,50.3706,50.4053,50.2751,50.2751,19000.0
2011-10-07 10:50:00,57.96,58.03,57.8,57.8,2700.0,50.3359,50.3967,50.1969,50.1969,2700.0
2011-10-07 11:00:00,57.75,57.8,57.7,57.76,9600.0,50.1535,50.1969,50.1101,50.1622,9600.0
2011-10-07 11:10:00,57.79,57.79,57.6,57.62,10800.0,50.1882,50.1882,50.0232,50.0406,10800.0
2011-10-07 11:20:00,57.57,57.68,57.46,57.66,7500.0,49.9972,50.0927,49.9016,50.0753,7500.0
2011-10-07 11:30:00,57.69,57.71,57.56,57.59,5200.0,50.1014,50.1188,49.9885,50.0145,5200.0
2011-10-07 11:40:00,57.66,57.78,57.65,57.65,10500.0,50.0753,50.1795,50.0666,50.0666,10500.0
2011-10-07 11:50:00,57.68,57.79,57.68,57.78,8200.0,50.0927,50.1882,50.0927,50.1795,8200.0
2011-10-07 12:00:00,57.82,57.82,57.49,57.81,20800.0,50.2143,50.2143,49.9277,50.2056,20800.0
2011-10-07 12:10:00,57.78,57.83,57.51,57.51,8400.0,50.1795,50.223,49.9451,49.9451,8400.0
2011-10-07 12:20:00,57.41,57.52,57.25,57.49,16500.0,49.8582,49.9537,49.7193,49.9277,16500.0
2011-10-07 12:30:00,57.45,57.55,57.37,57.46,13200.0,49.893,49.9798,49.8235,49.9016,13200.0
2011-10-07 12:40:00,57.5,57.5,57.27,57.44,26400.0,49.9364,49.9364,49.7366,49.8843,26400.0
2011-10-07 12:50:00,57.44,57.44,57.24,57.28,12800.0,49.8843,49.8843,49.7106,49.7453,12800.0
2011-10-07 13:00:00,57.31,57.36,57.18,57.21,8700.0,49.7714,49.8148,49.6585,49.6845,8700.0
2011-10-07 13:10:00,57.23,57.37,57.21,57.34,8400.0,49.7019,49.8235,49.6845,49.7974,8400.0
2011-10-07 13:20:00,57.3,57.45,57.3,57.39,6000.0,49.7627,49.893,49.7627,49.8408,6000.0
2011-10-07 13:30:00,57.39,57.39,57.26,57.28,5700.0,49.8408,49.8408,49.7279,49.7453,5700.0
2011-10-07 13:40:00,57.27,57.36,57.16,57.36,8100.0,49.7366,49.8148,49.6411,49.8148,8100.0
2011-10-07 13:50:00,57.31,57.49,57.28,57.49,5400.0,49.7714,49.9277,49.7453,49.9277,5400.0
2011-10-07 14:00:00,57.52,57.57,57.48,57.48,3700.0,49.9537,49.9972,49.919,49.919,3700.0
2011-10-07 14:10:00,57.45,57.57,57.38,57.52,14600.0,49.893,49.9972,49.8322,49.9537,14600.0
2011-10-07 14:20:00,57.61,57.75,57.6,57.61,8400.0,50.0319,50.1535,50.0232,50.0319,8400.0
2011-10-07 14:30:00,57.6,57.74,57.55,57.66,11400.0,50.0232,50.1448,49.9798,50.0753,11400.0
2011-10-07 14:40:00,57.63,57.65,57.5,57.55,24900.0,50.0493,50.0666,49.9364,49.9798,24900.0
2011-10-07 14:50:00,57.59,57.76,57.53,57.63,18700.0,50.0145,50.1622,49.9624,50.0493,18700.0
2011-10-07 15:00:00,57.64,57.75,57.56,57.71,12200.0,50.058,50.1535,49.9885,50.1188,12200.0
2011-10-07 15:10:00,57.72,57.92,57.7,57.92,2900.0,50.1274,50.3011,50.1101,50.3011,2900.0
2011-10-07 15:20:00,57.87,58.13,57.87,58.13,31200.0,50.2577,50.4835,50.2577,50.4835,31200.0
2011-10-07 15:30:00,58.12,58.17,58.04,58.04,12100.0,50.4748,50.5182,50.4053,50.4053,12100.0
2011-10-07 15:40:00,57.89,57.94,57.77,57.78,11400.0,50.2751,50.3185,50.1709,50.1795,11400.0
2011-10-07 15:50:00,57.74,57.78,57.4,57.51,17500.0,50.1448,50.1795,49.8495,49.9451,17500.0
2011-10-10 09:30:00,58.56,58.71,58.52,58.69,44100.0,50.8569,50.9872,50.8222,50.9698,44100.0
2011-10-10 09:40:00,58.72,58.72,58.61,58.65,17900.0,50.9959,50.9959,50.9004,50.9351,17900.0
2011-10-10 09:50:00,58.75,58.88,58.75,58.88,5200.0,51.0219,51.1348,51.0219,51.1348,5200.0
2011-10-10 10:00:00,58.83,58.95,58.83,58.92,8400.0,51.0914,51.1956,51.0914,51.1696,8400.0
2011-10-10 10:10:00,58.96,59.11,58.96,59.11,5400.0,51.2043,51.3346,51.2043,51.3346,5400.0
2011-10-10 10:20:00,59.16,59.23,59.15,59.16,8500.0,51.378,51.4388,51.3693,51.378,8500.0
2011-10-10 10:30:00,59.17,59.25,59.14,59.23,2400.0,51.3867,51.4562,51.3606,51.4388,2400.0
2011-10-10 10:40:00,59.18,59.28,59.12,59.19,18000.0,51.3954,51.4822,51.3433,51.4041,18000.0
2011-10-10 10:50:00,59.2,59.2,59.11,59.12,5000.0,51.4128,51.4128,51.3346,51.3433,5000.0
2011-10-10 11:00:00,59.12,59.16,59.04,59.08,43200.0,51.3433,51.378,51.2738,51.3085,43200.0
2011-10-10 11:10:00,59.04,59.1,59.02,59.09,18800.0,51.2738,51.3259,51.2564,51.3172,18800.0
2011-10-10 11:20:00,59.09,59.11,59.02,59.11,9900.0,51.3172,51.3346,51.2564,51.3346,9900.0
2011-10-10 11:30:00,59.15,59.15,59.06,59.15,9800.0,51.3693,51.3693,51.2912,51.3693,9800.0
2011-10-10 11:40:00,59.15,59.21,59.12,59.12,18900.0,51.3693,51.4214,51.3433,51.3433,18900.0
2011-10-10 11:50:00,59.13,59.17,59.1,59.17,7800.0,51.352,51.3867,51.3259,51.3867,7800.0
2011-10-10 12:00:00,59.17,59.21,59.14,59.14,4100.0,51.3867,51.4214,51.3606,51.3606,4100.0
2011-10-10 12:10:00,59.15,59.2,59.15,59.19,3400.0,51.3693,51.4128,51.3693,51.4041,3400.0
2011-10-10 12:20:00,59.13,59.17,59.1,59.16,8600.0,51.352,51.3867,51.3259,51.378,8600.0
2011-10-10 12:30:00,59.15,59.18,59.12,59.12,3700.0,51.3693,51.3954,51.3433,51.3433,3700.0
2011-10-10 12:40:00,59.1,59.12,59.1,59.12,1500.0,51.3259,51.3433,51.3259,51.3433,1500.0
2011-10-10 12:50:00,59.11,59.13,59.06,59.12,4100.0,51.3346,51.352,51.2912,51.3433,4100.0
2011-10-10 13:00:00,59.1,59.2,59.1,59.18,600.0,51.3259,51.4128,51.3259,51.3954,600.0
2011-10-10 13:10:00,59.2,59.24,59.17,59.22,2600.0,51.4128,51.4475,51.3867,51.4301,2600.0
2011-10-10 13:20:00,59.23,59.32,59.22,59.24,14500.0,51.4388,51.517,51.4301,51.4475,14500.0
2011-10-10 13:30:00,59.25,59.25,59.19,59.19,1300.0,51.4562,51.4562,51.4041,51.4041,1300.0
2011-10-10 13:40:00,59.22,59.25,59.17,59.21,7500.0,51.4301,51.4562,51.3867,51.4214,7500.0
2011-10-10 13:50:00,59.16,59.22,59.14,59.21,3900.0,51.378,51.4301,51.3606,51.4214,3900.0
2011-10-10 14:00:00,59.21,59.22,59.11,59.11,2200.0,51.4214,51.4301,51.3346,51.3346,2200.0
2011-10-10 14:10:00,59.11,59.16,59.11,59.16,5900.0,51.3346,51.378,51.3346,51.378,5900.0
2011-10-10 14:20:00,59.13,59.23,59.13,59.18,4700.0,51.352,51.4388,51.352,51.3954,4700.0
2011-10-10 14:30:00,59.21,59.21,59.13,59.13,7300.0,51.4214,51.4214,51.352,51.352,7300.0
2011-10-10 14:40:00,59.15,59.18,59.1,59.1,5900.0,51.3693,51.3954,51.3259,51.3259,5900.0
2011-10-10 14:50:00,59.13,59.17,59.07,59.08,13700.0,51.352,51.3867,51.2999,51.3085,13700.0
2011-10-10 15:00:00,59.08,59.08,58.96,58.96,3000.0,51.3085,51.3085,51.2043,51.2043,3000.0
2011-10-10 15:10:00,59.01,59.01,58.88,58.96,7000.0,51.2477,51.2477,51.1348,51.2043,7000.0
2011-10-10 15:20:00,58.97,58.97,58.75,58.85,7100.0,51.213,51.213,51.0219,51.1088,7100.0
2011-10-10 15:30:00,58.79,58.97,58.79,58.92,16300.0,51.0567,51.213,51.0567,51.1696,16300.0
2011-10-10 15:40:00,58.91,59.15,58.86,59.15,14600.0,51.1609,51.3693,51.1175,51.3693,14600.0
2011-10-10 15:50:00,59.18,59.46,59.17,59.46,13000.0,51.3954,51.6386,51.3867,51.6386,13000.0
2011-10-11 09:30:00,59.19,59.26,59.11,59.25,21200.0,51.4041,51.4649,51.3346,51.4562,21200.0
2011-10-11 09:40:00,59.25,59.44,59.18,59.44,6900.0,51.4562,51.6212,51.3954,51.6212,6900.0
2011-10-11 09:50:00,59.43,59.47,59.34,59.37,8100.0,51.6125,51.6472,51.5343,51.5604,8100.0
2011-10-11 10:00:00,59.31,59.4,59.26,59.4,5200.0,51.5083,51.5864,51.4649,51.5864,5200.0
2011-10-11 10:10:00,59.47,59.59,59.45,59.54,23100.0,51.6472,51.7515,51.6299,51.708,23100.0
2011-10-11 10:20:00,59.49,59.68,59.45,59.68,10200.0,51.6646,51.8296,51.6299,51.8296,10200.0
2011-10-11 10:30:00,59.68,59.74,59.64,59.64,10200.0,51.8296,51.8817,51.7949,51.7949,10200.0
2011-10-11 10:40:00,59.7,59.82,59.65,59.75,25500.0,51.847,51.9512,51.8036,51.8904,25500.0
2011-10-11 10:50:00,59.76,59.78,59.58,59.61,20100.0,51.8991,51.9165,51.7428,51.7688,20100.0
2011-10-11 11:00:00,59.63,59.68,59.52,59.6,33200.0,51.7862,51.8296,51.6907,51.7601,33200.0
2011-10-11 11:10:00,59.58,59.61,59.49,59.54,18300.0,51.7428,51.7688,51.6646,51.708,18300.0
2011-10-11 11:20:00,59.51,59.57,59.47,59.53,11100.0,51.682,51.7341,51.6472,51.6993,11100.0
2011-10-11 11:30:00,59.54,59.66,59.54,59.63,33000.0,51.708,51.8122,51.708,51.7862,33000.0
2011-10-11 11:40:00,59.65,59.73,59.61,59.69,19500.0,51.8036,51.873,51.7688,51.8383,19500.0
2011-10-11 11:50:00,59.69,59.73,59.63,59.71,7900.0,51.8383,51.873,51.7862,51.8557,7900.0
2011-10-11 12:00:00,59.74,59.74,59.64,59.74,16600.0,51.8817,51.8817,51.7949,51.8817,16600.0
2011-10-11 12:10:00,59.76,59.77,59.7,59.72,19100.0,51.8991,51.9078,51.847,51.8644,19100.0
2011-10-11 12:20:00,59.72,59.73,59.67,59.71,5900.0,51.8644,51.873,51.8209,51.8557,5900.0
2011-10-11 12:30:00,59.72,59.75,59.55,59.56,34300.0,51.8644,51.8904,51.7167,51.7254,34300.0
2011-10-11 12:40:00,59.55,59.59,59.48,59.49,43500.0,51.7167,51.7515,51.6559,51.6646,43500.0
2011-10-11 12:50:00,59.5,59.63,59.48,59.62,33600.0,51.6733,51.7862,51.6559,51.7775,33600.0
2011-10-11 13:00:00,59.66,59.67,59.5,59.57,21800.0,51.8122,51.8209,51.6733,51.7341,21800.0
2011-10-11 13:10:00,59.58,59.61,59.42,59.59,31900.0,51.7428,51.7688,51.6038,51.7515,31900.0
2011-10-11 13:20:00,59.58,59.67,59.56,59.67,22600.0,51.7428,51.8209,51.7254,51.8209,22600.0
2011-10-11 13:30:00,59.67,59.7,59.62,59.63,16900.0,51.8209,51.847,51.7775,51.7862,16900.0
2011-10-11 13:40:00,59.65,59.68,59.53,59.56,29100.0,51.8036,51.8296,51.6993,51.7254,29100.0
2011-10-11 13:50:00,59.62,59.8,59.6,59.8,80500.0,51.7775,51.9338,51.7601,51.9338,80500.0
2011-10-11 14:00:00,59.78,59.81,59.69,59.69,13000.0,51.9165,51.9425,51.8383,51.8383,13000.0
2011-10-11 14:10:00,59.72,59.74,59.66,59.7,17900.0,51.8644,51.8817,51.8122,51.847,17900.0
2011-10-11 14:20:00,59.72,59.73,59.53,59.55,48400.0,51.8644,51.873,51.6993,51.7167,48400.0
2011-10-11 14:30:00,59.55,59.63,59.47,59.49,33000.0,51.7167,51.7862,51.6472,51.6646,33000.0
2011-10-11 14:40:00,59.46,59.51,59.45,59.48,12000.0,51.6386,51.682,51.6299,51.6559,12000.0
2011-10-11 14:50:00,59.47,59.58,59.42,59.58,23900.0,51.6472,51.7428,51.6038,51.7428,23900.0
2011-10-11 15:00:00,59.57,59.74,59.57,59.72,16700.0,51.7341,51.8817,51.7341,51.8644,16700.0
2011-10-11 15:10:00,59.72,59.74,59.63,59.64,38000.0,51.8644,51.8817,51.7862,51.7949,38000.0
2011-10-11 15:20:00,59.65,59.68,59.53,59.55,9400.0,51.8036,51.8296,51.6993,51.7167,9400.0
2011-10-11 15:30:00,59.52,59.74,59.51,59.66,12000.0,51.6907,51.8817,51.682,51.8122,12000.0
2011-10-11 15:40:00,59.71,59.76,59.6,59.67,17100.0,51.8557,51.8991,51.7601,51.8209,17100.0
2011-10-11 15:50:00,59.68,59.7,59.55,59.63,15800.0,51.8296,51.847,51.7167,51.7862,15800.0
2011-10-12 09:30:00,60.19,60.21,60.04,60.07,19000.0,52.2725,52.2899,52.1423,52.1683,19000.0
2011-10-12 09:40:00,60.08,60.27,60.06,60.08,14100.0,52.177,52.342,52.1596,52.177,14100.0
2011-10-12 09:50:00,60.08,60.24,60.08,60.22,3400.0,52.177,52.316,52.177,52.2986,3400.0
2011-10-12 10:00:00,60.29,60.3,60.11,60.3,7400.0,52.3594,52.3681,52.2031,52.3681,7400.0
2011-10-12 10:10:00,60.33,60.52,60.33,60.52,4100.0,52.3941,52.5591,52.3941,52.5591,4100.0
2011-10-12 10:20:00,60.44,60.45,60.37,60.41,3000.0,52.4896,52.4983,52.4289,52.4636,3000.0
2011-10-12 10:30:00,60.46,60.62,60.46,60.6,4600.0,52.507,52.646,52.507,52.6286,4600.0
2011-10-12 10:40:00,60.56,60.59,60.49,60.5,16700.0,52.5939,52.6199,52.5331,52.5417,16700.0
2011-10-12 10:50:00,60.47,60.47,60.39,60.39,4400.0,52.5157,52.5157,52.4462,52.4462,4400.0
2011-10-12 11:00:00,60.43,60.45,60.38,60.45,4700.0,52.481,52.4983,52.4375,52.4983,4700.0
2011-10-12 11:10:00,60.49,60.54,60.47,60.5,7100.0,52.5331,52.5765,52.5157,52.5417,7100.0
2011-10-12 11:20:00,60.51,60.56,60.5,60.51,14900.0,52.5504,52.5939,52.5417,52.5504,14900.0
2011-10-12 11:30:00,60.48,60.58,60.48,60.55,12100.0,52.5244,52.6112,52.5244,52.5852,12100.0
2011-10-12 11:40:00,60.58,60.61,60.5,60.53,18800.0,52.6112,52.6373,52.5417,52.5678,18800.0
2011-10-12 11:50:00,60.53,60.54,60.44,60.44,18700.0,52.5678,52.5765,52.4896,52.4896,18700.0
2011-10-12 12:00:00,60.43,60.49,60.42,60.42,8100.0,52.481,52.5331,52.4723,52.4723,8100.0
2011-10-12 12:10:00,60.37,60.43,60.34,60.4,35400.0,52.4289,52.481,52.4028,52.4549,35400.0
2011-10-12 12:20:00,60.41,60.46,60.39,60.44,40700.0,52.4636,52.507,52.4462,52.4896,40700.0
2011-10-12 12:30:00,60.44,60.49,60.42,60.45,51600.0,52.4896,52.5331,52.4723,52.4983,51600.0
2011-10-12 12:40:00,60.45,60.5,60.42,60.47,30600.0,52.4983,52.5417,52.4723,52.5157,30600.0
2011-10-12 12:50:00,60.47,60.61,60.47,60.59,52300.0,52.5157,52.6373,52.5157,52.6199,52300.0
2011-10-12 13:00:00,60.59,60.72,60.59,60.63,58400.0,52.6199,52.7328,52.6199,52.6546,58400.0
2011-10-12 13:10:00,60.63,60.66,60.58,60.59,29300.0,52.6546,52.6807,52.6112,52.6199,29300.0
2011-10-12 13:20:00,60.6,60.64,60.56,60.56,25600.0,52.6286,52.6633,52.5939,52.5939,25600.0
2011-10-12 13:30:00,60.58,60.64,60.56,60.63,59500.0,52.6112,52.6633,52.5939,52.6546,59500.0
2011-10-12 13:40:00,60.64,60.65,60.54,60.54,72900.0,52.6633,52.672,52.5765,52.5765,72900.0
2011-10-12 13:50:00,60.56,60.56,60.48,60.49,34800.0,52.5939,52.5939,52.5244,52.5331,34800.0
2011-10-12 14:00:00,60.5,60.63,60.46,60.62,47800.0,52.5417,52.6546,52.507,52.646,47800.0
2011-10-12 14:10:00,60.63,60.7,60.57,60.58,27800.0,52.6546,52.7154,52.6025,52.6112,27800.0
2011-10-12 14:20:00,60.58,60.62,60.53,60.59,19100.0,52.6112,52.646,52.5678,52.6199,19100.0
2011-10-12 14:30:00,60.6,60.73,60.6,60.6,14000.0,52.6286,52.7415,52.6286,52.6286,14000.0
2011-10-12 14:40:00,60.65,60.65,60.49,60.52,5900.0,52.672,52.672,52.5331,52.5591,5900.0
2011-10-12 14:50:00,60.55,60.55,60.31,60.31,17600.0,52.5852,52.5852,52.3767,52.3767,17600.0
2011-10-12 15:00:00,60.34,60.41,60.29,60.34,6200.0,52.4028,52.4636,52.3594,52.4028,6200.0
2011-10-12 15:10:00,60.35,60.43,60.24,60.3,21800.0,52.4115,52.481,52.316,52.3681,21800.0
2011-10-12 15:20:00,60.33,60.36,60.22,60.35,21000.0,52.3941,52.4202,52.2986,52.4115,21000.0
2011-10-12 15:30:00,60.37,60.43,60.28,60.41,18400.0,52.4289,52.481,52.3507,52.4636,18400.0
2011-10-12 15:40:00,60.4,60.45,60.09,60.14,22800.0,52.4549,52.4983,52.1857,52.2291,22800.0
2011-10-12 15:50:00,60.13,60.21,60.04,60.06,19600.0,52.2204,52.2899,52.1423,52.1596,19600.0
2011-10-13 09:30:00,59.76,59.86,59.68,59.7,28900.0,51.8991,51.9859,51.8296,51.847,28900.0
2011-10-13 09:40:00,59.71,59.84,59.66,59.81,5100.0,51.8557,51.9686,51.8122,51.9425,5100.0
2011-10-13 09:50:00,59.83,59.83,59.62,59.7,7100.0,51.9599,51.9599,51.7775,51.847,7100.0
2011-10-13 10:00:00,59.66,59.74,59.57,59.69,7200.0,51.8122,51.8817,51.7341,51.8383,7200.0
2011-10-13 10:10:00,59.72,59.82,59.65,59.65,12200.0,51.8644,51.9512,51.8036,51.8036,12200.0
2011-10-13 10:20:00,59.59,59.8,59.59,59.79,4400.0,51.7515,51.9338,51.7515,51.9251,4400.0
2011-10-13 10:30:00,59.73,59.86,59.73,59.76,4600.0,51.873,51.9859,51.873,51.8991,4600.0
2011-10-13 10:40:00,59.76,59.77,59.61,59.61,8400.0,51.8991,51.9078,51.7688,51.7688,8400.0
2011-10-13 10:50:00,59.64,59.71,59.48,59.48,6500.0,51.7949,51.8557,51.6559,51.6559,6500.0
2011-10-13 11:00:00,59.5,59.64,59.48,59.55,3800.0,51.6733,51.7949,51.6559,51.7167,3800.0
2011-10-13 11:10:00,59.56,59.69,59.5,59.5,5300.0,51.7254,51.8383,51.6733,51.6733,5300.0
2011-10-13 11:20:00,59.6,59.68,59.57,59.6,8000.0,51.7601,51.8296,51.7341,51.7601,8000.0
2011-10-13 11:30:00,59.63,59.8,59.63,59.74,5800.0,51.7862,51.9338,51.7862,51.8817,5800.0
2011-10-13 11:40:00,59.73,59.9,59.73,59.87,3400.0,51.873,52.0207,51.873,51.9946,3400.0
2011-10-13 11:50:00,59.82,59.89,59.82,59.83,6400.0,51.9512,52.012,51.9512,51.9599,6400.0
2011-10-13 12:00:00,59.81,59.87,59.81,59.85,10000.0,51.9425,51.9946,51.9425,51.9773,10000.0
2011-10-13 12:10:00,59.83,59.83,59.72,59.73,31000.0,51.9599,51.9599,51.8644,51.873,31000.0
2011-10-13 12:20:00,59.77,59.81,59.7,59.72,3800.0,51.9078,51.9425,51.847,51.8644,3800.0
2011-10-13 12:30:00,59.69,59.71,59.63,59.66,7500.0,51.8383,51.8557,51.7862,51.8122,7500.0
2011-10-13 12:40:00,59.72,59.77,59.69,59.71,10600.0,51.8644,51.9078,51.8383,51.8557,10600.0
2011-10-13 12:50:00,59.74,59.82,59.74,59.77,5000.0,51.8817,51.9512,51.8817,51.9078,5000.0
2011-10-13 13:00:00,59.78,59.87,59.71,59.86,9800.0,51.9165,51.9946,51.8557,51.9859,9800.0
2011-10-13 13:10:00,59.89,59.98,59.89,59.94,6500.0,52.012,52.0902,52.012,52.0554,6500.0
2011-10-13 13:20:00,59.9,60.05,59.87,60.02,8900.0,52.0207,52.1509,51.9946,52.1249,8900.0
2011-10-13 13:30:00,60.04,60.06,60.0,60.05,4200.0,52.1423,52.1596,52.1075,52.1509,4200.0
2011-10-13 13:40:00,60.01,60.1,59.98,60.08,4200.0,52.1162,52.1944,52.0902,52.177,4200.0
2011-10-13 13:50:00,60.08,60.08,59.99,59.99,3900.0,52.177,52.177,52.0988,52.0988,3900.0
2011-10-13 14:00:00,60.0,60.0,59.91,59.97,3800.0,52.1075,52.1075,52.0294,52.0815,3800.0
2011-10-13 14:10:00,59.97,60.02,59.9,60.0,10300.0,52.0815,52.1249,52.0207,52.1075,10300.0
2011-10-13 14:20:00,59.98,60.05,59.88,59.92,6700.0,52.0902,52.1509,52.0033,52.038,6700.0
2011-10-13 14:30:00,59.96,60.05,59.93,59.99,14900.0,52.0728,52.1509,52.0467,52.0988,14900.0
2011-10-13 14:40:00,60.01,60.26,59.94,60.21,49700.0,52.1162,52.3333,52.0554,52.2899,49700.0
2011-10-13 14:50:00,60.23,60.28,60.18,60.23,18500.0,52.3073,52.3507,52.2638,52.3073,18500.0
2011-10-13 15:00:00,60.19,60.36,60.19,60.34,25200.0,52.2725,52.4202,52.2725,52.4028,25200.0
2011-10-13 15:10:00,60.33,60.37,60.24,60.34,130300.0,52.3941,52.4289,52.316,52.4028,130300.0
2011-10-13 15:20:00,60.31,60.34,60.05,60.07,3600.0,52.3767,52.4028,52.1509,52.1683,3600.0
2011-10-13 15:30:00,60.06,60.09,59.99,60.01,1700.0,52.1596,52.1857,52.0988,52.1162,1700.0
2011-10-13 15:40:00,60.01,60.11,59.99,60.04,5200.0,52.1162,52.2031,52.0988,52.1423,5200.0
2011-10-13 15:50:00,60.11,60.22,60.1,60.17,9900.0,52.2031,52.2986,52.1944,52.2552,9900.0
2011-10-14 09:30:00,61.04,61.2,61.0,61.18,20600.0,53.0107,53.1497,52.976,53.1323,20600.0
2011-10-14 09:40:00,61.18,61.19,61.04,61.12,47900.0,53.1323,53.141,53.0107,53.0802,47900.0
2011-10-14 09:50:00,61.11,61.15,61.0,61.09,34600.0,53.0715,53.1062,52.976,53.0541,34600.0
2011-10-14 10:00:00,61.06,61.12,60.99,61.08,9000.0,53.0281,53.0802,52.9673,53.0455,9000.0
2011-10-14 10:10:00,61.03,61.08,60.94,60.94,6600.0,53.002,53.0455,52.9239,52.9239,6600.0
2011-10-14 10:20:00,61.0,61.02,60.89,60.89,9300.0,52.976,52.9933,52.8804,52.8804,9300.0
2011-10-14 10:30:00,60.86,60.99,60.86,60.98,5300.0,52.8544,52.9673,52.8544,52.9586,5300.0
2011-10-14 10:40:00,60.89,61.0,60.87,60.95,7400.0,52.8804,52.976,52.8631,52.9326,7400.0
2011-10-14 10:50:00,60.97,61.0,60.88,60.96,3300.0,52.9499,52.976,52.8718,52.9412,3300.0
2011-10-14 11:00:00,60.98,61.01,60.9,60.93,2200.0,52.9586,52.9847,52.8891,52.9152,2200.0
2011-10-14 11:10:00,60.95,60.97,60.88,60.97,68100.0,52.9326,52.9499,52.8718,52.9499,68100.0
2011-10-14 11:20:00,60.98,60.98,60.72,60.72,39600.0,52.9586,52.9586,52.7328,52.7328,39600.0
2011-10-14 11:30:00,60.76,60.83,60.75,60.78,2300.0,52.7675,52.8283,52.7589,52.7849,2300.0
2011-10-14 11:40:00,60.78,60.86,60.77,60.83,5000.0,52.7849,52.8544,52.7762,52.8283,5000.0
2011-10-14 11:50:00,60.83,60.85,60.78,60.78,2300.0,52.8283,52.8457,52.7849,52.7849,2300.0
2011-10-14 12:00:00,60.79,60.8,60.73,60.75,3400.0,52.7936,52.8023,52.7415,52.7589,3400.0
2011-10-14 12:10:00,60.82,60.82,60.72,60.73,3000.0,52.8197,52.8197,52.7328,52.7415,3000.0
2011-10-14 12:20:00,60.77,60.81,60.73,60.8,18000.0,52.7762,52.811,52.7415,52.8023,18000.0
2011-10-14 12:30:00,60.82,60.9,60.82,60.87,3300.0,52.8197,52.8891,52.8197,52.8631,3300.0
2011-10-14 12:40:00,60.89,60.9,60.85,60.87,3600.0,52.8804,52.8891,52.8457,52.8631,3600.0
2011-10-14 12:50:00,60.88,60.89,60.84,60.84,1300.0,52.8718,52.8804,52.837,52.837,1300.0
2011-10-14 13:00:00,60.88,60.95,60.88,60.94,2800.0,52.8718,52.9326,52.8718,52.9239,2800.0
2011-10-14 13:10:00,60.91,61.01,60.91,61.01,3400.0,52.8978,52.9847,52.8978,52.9847,3400.0
2011-10-14 13:20:00,60.99,61.0,60.93,60.96,5200.0,52.9673,52.976,52.9152,52.9412,5200.0
2011-10-14 13:30:00,60.91,60.98,60.91,60.92,29700.0,52.8978,52.9586,52.8978,52.9065,29700.0
2011-10-14 13:40:00,60.91,61.01,60.91,61.01,8100.0,52.8978,52.9847,52.8978,52.9847,8100.0
2011-10-14 13:50:00,60.99,61.1,60.99,61.1,1300.0,52.9673,53.0628,52.9673,53.0628,1300.0
2011-10-14 14:00:00,61.09,61.09,61.05,61.05,4100.0,53.0541,53.0541,53.0194,53.0194,4100.0
2011-10-14 14:10:00,61.04,61.08,61.02,61.06,5600.0,53.0107,53.0455,52.9933,53.0281,5600.0
2011-10-14 14:20:00,61.08,61.09,61.06,61.06,4100.0,53.0455,53.0541,53.0281,53.0281,4100.0
2011-10-14 14:30:00,61.0,61.07,60.99,61.05,6100.0,52.976,53.0368,52.9673,53.0194,6100.0
2011-10-14 14:40:00,61.05,61.08,61.04,61.06,5300.0,53.0194,53.0455,53.0107,53.0281,5300.0
2011-10-14 14:50:00,61.07,61.2,61.05,61.2,23900.0,53.0368,53.1497,53.0194,53.1497,23900.0
2011-10-14 15:00:00,61.22,61.23,61.17,61.18,15000.0,53.167,53.1757,53.1236,53.1323,15000.0
2011-10-14 15:10:00,61.19,61.23,61.15,61.2,10800.0,53.141,53.1757,53.1062,53.1497,10800.0
2011-10-14 15:20:00,61.23,61.26,61.22,61.26,3700.0,53.1757,53.2018,53.167,53.2018,3700.0
2011-10-14 15:30:00,61.27,61.41,61.27,61.29,12400.0,53.2105,53.332,53.2105,53.2278,12400.0
2011-10-14 15:40:00,61.26,61.31,61.14,61.2,11700.0,53.2018,53.2452,53.0976,53.1497,11700.0
2011-10-14 15:50:00,61.14,61.44,61.14,61.44,7800.0,53.0976,53.3581,53.0976,53.3581,7800.0
2011-10-17 09:30:00,61.25,61.25,61.07,61.14,28900.0,53.1931,53.1931,53.0368,53.0976,28900.0
2011-10-17 09:40:00,61.05,61.21,61.04,61.11,52000.0,53.0194,53.1584,53.0107,53.0715,52000.0
2011-10-17 09:50:00,61.11,61.13,60.95,60.98,3500.0,53.0715,53.0889,52.9326,52.9586,3500.0
2011-10-17 10:00:00,60.93,60.99,60.89,60.9,3300.0,52.9152,52.9673,52.8804,52.8891,3300.0
2011-10-17 10:10:00,60.96,60.97,60.84,60.89,2600.0,52.9412,52.9499,52.837,52.8804,2600.0
2011-10-17 10:20:00,60.87,60.87,60.76,60.76,4100.0,52.8631,52.8631,52.7675,52.7675,4100.0
2011-10-17 10:30:00,60.74,60.87,60.74,60.86,5200.0,52.7502,52.8631,52.7502,52.8544,5200.0
2011-10-17 10:40:00,60.87,60.87,60.7,60.7,4200.0,52.8631,52.8631,52.7154,52.7154,4200.0
2011-10-17 10:50:00,60.71,60.8,60.71,60.8,2400.0,52.7241,52.8023,52.7241,52.8023,2400.0
2011-10-17 11:00:00,60.77,60.83,60.75,60.82,15200.0,52.7762,52.8283,52.7589,52.8197,15200.0
2011-10-17 11:10:00,60.84,60.84,60.81,60.82,2900.0,52.837,52.837,52.811,52.8197,2900.0
2011-10-17 11:20:00,60.79,60.9,60.79,60.89,3200.0,52.7936,52.8891,52.7936,52.8804,3200.0
2011-10-17 11:30:00,60.86,60.9,60.86,60.86,3300.0,52.8544,52.8891,52.8544,52.8544,3300.0
2011-10-17 11:40:00,60.87,60.87,60.75,60.75,5100.0,52.8631,52.8631,52.7589,52.7589,5100.0
2011-10-17 11:50:00,60.7,60.76,60.59,60.61,9400.0,52.7154,52.7675,52.6199,52.6373,9400.0
2011-10-17 12:00:00,60.57,60.63,60.54,60.54,2200.0,52.6025,52.6546,52.5765,52.5765,2200.0
2011-10-17 12:10:00,60.55,60.63,60.51,60.63,7400.0,52.5852,52.6546,52.5504,52.6546,7400.0
2011-10-17 12:20:00,60.6,60.64,60.59,60.63,2800.0,52.6286,52.6633,52.6199,52.6546,2800.0
2011-10-17 12:30:00,60.54,60.56,60.5,60.5,2900.0,52.5765,52.5939,52.5417,52.5417,2900.0
2011-10-17 12:40:00,60.53,60.58,60.4,60.4,4900.0,52.5678,52.6112,52.4549,52.4549,4900.0
2011-10-17 12:50:00,60.48,60.48,60.34,60.36,1700.0,52.5244,52.5244,52.4028,52.4202,1700.0
2011-10-17 13:00:00,60.35,60.4,60.32,60.4,8300.0,52.4115,52.4549,52.3854,52.4549,8300.0
2011-10-17 13:10:00,60.39,60.49,60.39,60.47,1900.0,52.4462,52.5331,52.4462,52.5157,1900.0
2011-10-17 13:20:00,60.52,60.55,60.46,60.49,15300.0,52.5591,52.5852,52.507,52.5331,15300.0
2011-10-17 13:30:00,60.47,60.48,60.28,60.34,27500.0,52.5157,52.5244,52.3507,52.4028,27500.0
2011-10-17 13:40:00,60.36,60.46,60.34,60.34,39300.0,52.4202,52.507,52.4028,52.4028,39300.0
2011-10-17 13:50:00,60.43,60.43,60.36,60.42,2700.0,52.481,52.481,52.4202,52.4723,2700.0
2011-10-17 14:00:00,60.38,60.41,60.27,60.27,4700.0,52.4375,52.4636,52.342,52.342,4700.0
2011-10-17 14:10:00,60.32,60.34,60.26,60.28,7400.0,52.3854,52.4028,52.3333,52.3507,7400.0
2011-10-17 14:20:00,60.32,60.33,60.25,60.26,6300.0,52.3854,52.3941,52.3246,52.3333,6300.0
2011-10-17 14:30:00,60.25,60.25,60.1,60.1,3900.0,52.3246,52.3246,52.1944,52.1944,3900.0
2011-10-17 14:40:00,60.15,60.2,60.09,60.09,6000.0,52.2378,52.2812,52.1857,52.1857,6000.0
2011-10-17 14:50:00,60.13,60.29,60.09,60.29,2300.0,52.2204,52.3594,52.1857,52.3594,2300.0
2011-10-17 15:00:00,60.35,60.39,60.33,60.33,1800.0,52.4115,52.4462,52.3941,52.3941,1800.0
2011-10-17 15:10:00,60.34,60.45,60.34,60.42,20400.0,52.4028,52.4983,52.4028,52.4723,20400.0
2011-10-17 15:20:00,60.41,60.41,60.3,60.36,6600.0,52.4636,52.4636,52.3681,52.4202,6600.0
2011-10-17 15:30:00,60.42,60.46,60.18,60.18,5600.0,52.4723,52.507,52.2638,52.2638,5600.0
2011-10-17 15:40:00,60.23,60.47,60.2,60.35,13000.0,52.3073,52.5157,52.2812,52.4115,13000.0
2011-10-17 15:50:00,60.33,60.38,60.12,60.23,21400.0,52.3941,52.4375,52.2117,52.3073,21400.0
2011-10-18 09:30:00,60.17,60.17,60.0,60.17,30500.0,52.2552,52.2552,52.1075,52.2552,30500.0
2011-10-18 09:40:00,60.21,60.21,59.77,59.77,7300.0,52.2899,52.2899,51.9078,51.9078,7300.0
2011-10-18 09:50:00,59.78,59.8,59.58,59.8,8500.0,51.9165,51.9338,51.7428,51.9338,8500.0
2011-10-18 10:00:00,59.7,59.8,59.62,59.78,3100.0,51.847,51.9338,51.7775,51.9165,3100.0
2011-10-18 10:10:00,59.79,59.86,59.65,59.65,4500.0,51.9251,51.9859,51.8036,51.8036,4500.0
2011-10-18 10:20:00,59.69,60.09,59.69,60.09,11900.0,51.8383,52.1857,51.8383,52.1857,11900.0
2011-10-18 10:30:00,60.08,60.21,60.08,60.12,4700.0,52.177,52.2899,52.177,52.2117,4700.0
2011-10-18 10:40:00,60.13,60.35,60.13,60.34,4100.0,52.2204,52.4115,52.2204,52.4028,4100.0
2011-10-18 10:50:00,60.37,60.4,60.31,60.32,8300.0,52.4289,52.4549,52.3767,52.3854,8300.0
2011-10-18 11:00:00,60.25,60.32,60.21,60.31,4900.0,52.3246,52.3854,52.2899,52.3767,4900.0
2011-10-18 11:10:00,60.35,60.36,60.25,60.25,2800.0,52.4115,52.4202,52.3246,52.3246,2800.0
2011-10-18 11:20:00,60.24,60.24,60.11,60.18,1800.0,52.316,52.316,52.2031,52.2638,1800.0
2011-10-18 11:30:00,60.19,60.56,60.19,60.54,5600.0,52.2725,52.5939,52.2725,52.5765,5600.0
2011-10-18 11:40:00,60.52,60.63,60.49,60.58,5700.0,52.5591,52.6546,52.5331,52.6112,5700.0
2011-10-18 11:50:00,60.63,60.66,60.57,60.62,9900.0,52.6546,52.6807,52.6025,52.646,9900.0
2011-10-18 12:00:00,60.62,60.63,60.59,60.59,5400.0,52.646,52.6546,52.6199,52.6199,5400.0
2011-10-18 12:10:00,60.58,60.6,60.53,60.56,21400.0,52.6112,52.6286,52.5678,52.5939,21400.0
2011-10-18 12:20:00,60.48,60.52,60.48,60.49,2300.0,52.5244,52.5591,52.5244,52.5331,2300.0
2011-10-18 12:30:00,60.48,60.65,60.48,60.65,1900.0,52.5244,52.672,52.5244,52.672,1900.0
2011-10-18 12:40:00,60.67,60.74,60.67,60.71,4400.0,52.6894,52.7502,52.6894,52.7241,4400.0
2011-10-18 12:50:00,60.67,60.67,60.64,60.64,300.0,52.6894,52.6894,52.6633,52.6633,300.0
2011-10-18 13:00:00,60.68,60.73,60.66,60.68,9300.0,52.6981,52.7415,52.6807,52.6981,9300.0
2011-10-18 13:10:00,60.66,60.66,60.58,60.58,2000.0,52.6807,52.6807,52.6112,52.6112,2000.0
2011-10-18 13:20:00,60.54,60.54,60.5,60.52,1900.0,52.5765,52.5765,52.5417,52.5591,1900.0
2011-10-18 13:30:00,60.59,60.64,60.58,60.64,9500.0,52.6199,52.6633,52.6112,52.6633,9500.0
2011-10-18 13:40:00,60.65,60.65,60.57,60.62,2700.0,52.672,52.672,52.6025,52.646,2700.0
2011-10-18 13:50:00,60.65,60.77,60.65,60.65,5000.0,52.672,52.7762,52.672,52.672,5000.0
2011-10-18 14:00:00,60.68,60.72,60.65,60.72,3500.0,52.6981,52.7328,52.672,52.7328,3500.0
2011-10-18 14:10:00,60.73,60.82,60.71,60.75,32200.0,52.7415,52.8197,52.7241,52.7589,32200.0
2011-10-18 14:20:00,60.74,60.8,60.71,60.77,2200.0,52.7502,52.8023,52.7241,52.7762,2200.0
2011-10-18 14:30:00,60.78,60.86,60.71,60.71,19500.0,52.7849,52.8544,52.7241,52.7241,19500.0
2011-10-18 14:40:00,60.7,60.77,60.64,60.71,8900.0,52.7154,52.7762,52.6633,52.7241,8900.0
2011-10-18 14:50:00,60.74,60.77,60.67,60.74,13000.0,52.7502,52.7762,52.6894,52.7502,13000.0
2011-10-18 15:00:00,60.75,61.23,60.75,61.18,8600.0,52.7589,53.1757,52.7589,53.1323,8600.0
2011-10-18 15:10:00,61.24,61.59,61.24,61.24,87100.0,53.1844,53.4884,53.1844,53.1844,87100.0
2011-10-18 15:20:00,61.28,61.39,61.22,61.24,13700.0,53.2191,53.3147,53.167,53.1844,13700.0
2011-10-18 15:30:00,61.18,61.24,60.99,61.04,12200.0,53.1323,53.1844,52.9673,53.0107,12200.0
2011-10-18 15:40:00,61.11,61.29,61.04,61.25,16800.0,53.0715,53.2278,53.0107,53.1931,16800.0
2011-10-18 15:50:00,61.27,61.47,61.06,61.23,28000.0,53.2105,53.3842,53.0281,53.1757,28000.0
2011-10-19 09:30:00,61.07,61.07,60.93,61.07,18100.0,53.0368,53.0368,52.9152,53.0368,18100.0
2011-10-19 09:40:00,60.96,60.96,60.77,60.79,5400.0,52.9412,52.9412,52.7762,52.7936,5400.0
2011-10-19 09:50:00,60.83,60.85,60.7,60.85,10200.0,52.8283,52.8457,52.7154,52.8457,10200.0
2011-10-19 10:00:00,60.86,60.88,60.69,60.86,6000.0,52.8544,52.8718,52.7068,52.8544,6000.0
2011-10-19 10:10:00,60.9,61.04,60.87,61.04,6700.0,52.8891,53.0107,52.8631,53.0107,6700.0
2011-10-19 10:20:00,60.96,61.2,60.96,61.18,4000.0,52.9412,53.1497,52.9412,53.1323,4000.0
2011-10-19 10:30:00,61.2,61.2,61.1,61.1,2800.0,53.1497,53.1497,53.0628,53.0628,2800.0
2011-10-19 10:40:00,61.17,61.17,61.06,61.06,3800.0,53.1236,53.1236,53.0281,53.0281,3800.0
2011-10-19 10:50:00,61.13,61.19,61.11,61.15,3200.0,53.0889,53.141,53.0715,53.1062,3200.0
2011-10-19 11:00:00,61.1,61.13,61.01,61.09,2800.0,53.0628,53.0889,52.9847,53.0541,2800.0
2011-10-19 11:10:00,61.03,61.12,61.0,61.0,3800.0,53.002,53.0802,52.976,52.976,3800.0
2011-10-19 11:20:00,60.99,61.12,60.98,61.12,4600.0,52.9673,53.0802,52.9586,53.0802,4600.0
2011-10-19 11:30:00,61.12,61.22,61.11,61.13,5900.0,53.0802,53.167,53.0715,53.0889,5900.0
2011-10-19 11:40:00,61.09,61.13,61.04,61.07,4000.0,53.0541,53.0889,53.0107,53.0368,4000.0
2011-10-19 11:50:00,61.0,61.03,60.9,60.9,4400.0,52.976,53.002,52.8891,52.8891,4400.0
2011-10-19 12:00:00,60.89,60.95,60.89,60.92,2900.0,52.8804,52.9326,52.8804,52.9065,2900.0
2011-10-19 12:10:00,60.89,60.97,60.87,60.97,4200.0,52.8804,52.9499,52.8631,52.9499,4200.0
2011-10-19 12:20:00,60.96,61.05,60.94,61.0,3200.0,52.9412,53.0194,52.9239,52.976,3200.0
2011-10-19 12:30:00,60.91,61.04,60.91,61.04,1500.0,52.8978,53.0107,52.8978,53.0107,1500.0
2011-10-19 12:40:00,60.98,61.02,60.95,61.02,2800.0,52.9586,52.9933,52.9326,52.9933,2800.0
2011-10-19 12:50:00,61.04,61.12,61.01,61.02,3900.0,53.0107,53.0802,52.9847,52.9933,3900.0
2011-10-19 13:00:00,61.04,61.08,61.0,61.08,4600.0,53.0107,53.0455,52.976,53.0455,4600.0
2011-10-19 13:10:00,61.09,61.11,61.02,61.07,5200.0,53.0541,53.0715,52.9933,53.0368,5200.0
2011-10-19 13:20:00,61.05,61.06,60.96,60.97,2900.0,53.0194,53.0281,52.9412,52.9499,2900.0
2011-10-19 13:30:00,60.94,60.98,60.88,60.88,9300.0,52.9239,52.9586,52.8718,52.8718,9300.0
2011-10-19 13:40:00,60.81,60.84,60.75,60.79,2800.0,52.811,52.837,52.7589,52.7936,2800.0
2011-10-19 13:50:00,60.8,60.89,60.77,60.88,2300.0,52.8023,52.8804,52.7762,52.8718,2300.0
2011-10-19 14:00:00,60.9,60.91,60.51,60.51,16700.0,52.8891,52.8978,52.5504,52.5504,16700.0
2011-10-19 14:10:00,60.52,60.6,60.42,60.51,25700.0,52.5591,52.6286,52.4723,52.5504,25700.0
2011-10-19 14:20:00,60.49,60.54,60.32,60.32,13600.0,52.5331,52.5765,52.3854,52.3854,13600.0
2011-10-19 14:30:00,60.33,60.41,60.2,60.4,51000.0,52.3941,52.4636,52.2812,52.4549,51000.0
2011-10-19 14:40:00,60.4,60.52,60.28,60.48,7600.0,52.4549,52.5591,52.3507,52.5244,7600.0
2011-10-19 14:50:00,60.4,60.45,60.28,60.28,5600.0,52.4549,52.4983,52.3507,52.3507,5600.0
2011-10-19 15:00:00,60.3,60.3,60.11,60.24,24700.0,52.3681,52.3681,52.2031,52.316,24700.0
2011-10-19 15:10:00,60.27,60.33,60.17,60.32,5500.0,52.342,52.3941,52.2552,52.3854,5500.0
2011-10-19 15:20:00,60.29,60.35,60.19,60.19,8000.0,52.3594,52.4115,52.2725,52.2725,8000.0
2011-10-19 15:30:00,60.19,60.36,60.19,60.22,9900.0,52.2725,52.4202,52.2725,52.2986,9900.0
2011-10-19 15:40:00,60.19,60.34,60.06,60.33,8000.0,52.2725,52.4028,52.1596,52.3941,8000.0
2011-10-19 15:50:00,60.29,60.29,60.14,60.21,17400.0,52.3594,52.3594,52.2291,52.2899,17400.0
2011-10-20 09:30:00,60.3,60.32,60.03,60.08,22400.0,52.3681,52.3854,52.1336,52.177,22400.0
2011-10-20 09:40:00,60.09,60.33,59.99,60.27,24600.0,52.1857,52.3941,52.0988,52.342,24600.0
2011-10-20 09:50:00,60.29,60.29,60.09,60.16,10600.0,52.3594,52.3594,52.1857,52.2465,10600.0
2011-10-20 10:00:00,60.16,60.49,60.16,60.31,21800.0,52.2465,52.5331,52.2465,52.3767,21800.0
2011-10-20 10:10:00,60.32,60.52,60.32,60.4,10700.0,52.3854,52.5591,52.3854,52.4549,10700.0
2011-10-20 10:20:00,60.44,60.45,60.23,60.27,8100.0,52.4896,52.4983,52.3073,52.342,8100.0
2011-10-20 10:30:00,60.29,60.41,60.28,60.4,4000.0,52.3594,52.4636,52.3507,52.4549,4000.0
2011-10-20 10:40:00,60.42,60.42,60.21,60.21,9400.0,52.4723,52.4723,52.2899,52.2899,9400.0
2011-10-20 10:50:00,60.2,60.25,60.06,60.13,1600.0,52.2812,52.3246,52.1596,52.2204,1600.0
2011-10-20 11:00:00,59.95,59.95,59.77,59.89,13300.0,52.0641,52.0641,51.9078,52.012,13300.0
2011-10-20 11:10:00,59.87,59.88,59.75,59.75,3700.0,51.9946,52.0033,51.8904,51.8904,3700.0
2011-10-20 11:20:00,59.78,59.92,59.78,59.92,4100.0,51.9165,52.038,51.9165,52.038,4100.0
2011-10-20 11:30:00,59.82,59.97,59.82,59.96,5600.0,51.9512,52.0815,51.9512,52.0728,5600.0
2011-10-20 11:40:00,59.94,59.99,59.88,59.95,3500.0,52.0554,52.0988,52.0033,52.0641,3500.0
2011-10-20 11:50:00,59.87,59.87,59.66,59.72,3100.0,51.9946,51.9946,51.8122,51.8644,3100.0
2011-10-20 12:00:00,59.76,59.78,59.61,59.61,2400.0,51.8991,51.9165,51.7688,51.7688,2400.0
2011-10-20 12:10:00,59.62,59.62,59.47,59.49,6800.0,51.7775,51.7775,51.6472,51.6646,6800.0
2011-10-20 12:20:00,59.52,59.63,59.5,59.62,4100.0,51.6907,51.7862,51.6733,51.7775,4100.0
2011-10-20 12:30:00,59.64,59.75,59.64,59.73,3800.0,51.7949,51.8904,51.7949,51.873,3800.0
2011-10-20 12:40:00,59.74,59.78,59.69,59.76,12500.0,51.8817,51.9165,51.8383,51.8991,12500.0
2011-10-20 12:50:00,59.73,59.93,59.72,59.92,5800.0,51.873,52.0467,51.8644,52.038,5800.0
2011-10-20 13:00:00,59.92,60.03,59.86,59.98,6800.0,52.038,52.1336,51.9859,52.0902,6800.0
2011-10-20 13:10:00,59.96,60.19,59.93,60.15,3700.0,52.0728,52.2725,52.0467,52.2378,3700.0
2011-10-20 13:20:00,60.22,60.38,60.18,60.23,6500.0,52.2986,52.4375,52.2638,52.3073,6500.0
2011-10-20 13:30:00,60.25,60.29,60.16,60.16,15700.0,52.3246,52.3594,52.2465,52.2465,15700.0
2011-10-20 13:40:00,60.15,60.28,60.1,60.23,13800.0,52.2378,52.3507,52.1944,52.3073,13800.0
2011-10-20 13:50:00,60.24,60.33,60.16,60.16,4000.0,52.316,52.3941,52.2465,52.2465,4000.0
2011-10-20 14:00:00,60.24,60.24,60.08,60.11,7600.0,52.316,52.316,52.177,52.2031,7600.0
2011-10-20 14:10:00,60.06,60.13,60.01,60.09,16000.0,52.1596,52.2204,52.1162,52.1857,16000.0
2011-10-20 14:20:00,60.11,60.2,60.11,60.18,4000.0,52.2031,52.2812,52.2031,52.2638,4000.0
2011-10-20 14:30:00,60.19,60.47,60.12,60.47,10000.0,52.2725,52.5157,52.2117,52.5157,10000.0
2011-10-20 14:40:00,60.45,60.47,60.35,60.42,11000.0,52.4983,52.5157,52.4115,52.4723,11000.0
2011-10-20 14:50:00,60.42,60.54,60.41,60.46,17700.0,52.4723,52.5765,52.4636,52.507,17700.0
2011-10-20 15:00:00,60.47,60.48,60.37,60.42,10200.0,52.5157,52.5244,52.4289,52.4723,10200.0
2011-10-20 15:10:00,60.37,60.41,60.32,60.36,24400.0,52.4289,52.4636,52.3854,52.4202,24400.0
2011-10-20 15:20:00,60.38,60.39,60.13,60.18,10300.0,52.4375,52.4462,52.2204,52.2638,10300.0
2011-10-20 15:30:00,60.18,60.27,60.16,60.16,2000.0,52.2638,52.342,52.2465,52.2465,2000.0
2011-10-20 15:40:00,60.18,60.4,60.18,60.39,8500.0,52.2638,52.4549,52.2638,52.4462,8500.0
2011-10-20 15:50:00,60.38,60.43,60.28,60.3,15000.0,52.4375,52.481,52.3507,52.3681,15000.0
2011-10-21 09:30:00,61.1,61.1,60.99,61.04,30500.0,53.0628,53.0628,52.9673,53.0107,30500.0
2011-10-21 09:40:00,61.09,61.21,61.05,61.21,7200.0,53.0541,53.1584,53.0194,53.1584,7200.0
2011-10-21 09:50:00,61.25,61.35,61.21,61.27,14200.0,53.1931,53.2799,53.1584,53.2105,14200.0
2011-10-21 10:00:00,61.29,61.29,61.21,61.22,4700.0,53.2278,53.2278,53.1584,53.167,4700.0
2011-10-21 10:10:00,61.27,61.5,61.27,61.5,4700.0,53.2105,53.4102,53.2105,53.4102,4700.0
2011-10-21 10:20:00,61.52,61.6,61.5,61.59,14800.0,53.4276,53.4971,53.4102,53.4884,14800.0
2011-10-21 10:30:00,61.6,61.65,61.51,61.58,12400.0,53.4971,53.5405,53.4189,53.4797,12400.0
2011-10-21 10:40:00,61.53,61.54,61.48,61.51,5800.0,53.4363,53.4449,53.3928,53.4189,5800.0
2011-10-21 10:50:00,61.55,61.55,61.42,61.49,5400.0,53.4536,53.4536,53.3407,53.4015,5400.0
2011-10-21 11:00:00,61.48,61.52,61.35,61.35,5900.0,53.3928,53.4276,53.2799,53.2799,5900.0
2011-10-21 11:10:00,61.39,61.43,61.39,61.43,2100.0,53.3147,53.3494,53.3147,53.3494,2100.0
2011-10-21 11:20:00,61.4,61.46,61.4,61.4,3500.0,53.3234,53.3755,53.3234,53.3234,3500.0
2011-10-21 11:30:00,61.41,61.43,61.35,61.35,13300.0,53.332,53.3494,53.2799,53.2799,13300.0
2011-10-21 11:40:00,61.37,61.5,61.36,61.47,10900.0,53.2973,53.4102,53.2886,53.3842,10900.0
2011-10-21 11:50:00,61.44,61.48,61.44,61.46,2600.0,53.3581,53.3928,53.3581,53.3755,2600.0
2011-10-21 12:00:00,61.42,61.42,61.34,61.35,2400.0,53.3407,53.3407,53.2713,53.2799,2400.0
2011-10-21 12:10:00,61.34,61.38,61.34,61.36,1900.0,53.2713,53.306,53.2713,53.2886,1900.0
2011-10-21 12:20:00,61.31,61.34,61.28,61.34,1300.0,53.2452,53.2713,53.2191,53.2713,1300.0
2011-10-21 12:30:00,61.34,61.34,61.2,61.22,3500.0,53.2713,53.2713,53.1497,53.167,3500.0
2011-10-21 12:40:00,61.25,61.28,61.24,61.24,5300.0,53.1931,53.2191,53.1844,53.1844,5300.0
2011-10-21 12:50:00,61.22,61.24,61.21,61.21,1200.0,53.167,53.1844,53.1584,53.1584,1200.0
2011-10-21 13:00:00,61.15,61.15,61.05,61.06,10000.0,53.1062,53.1062,53.0194,53.0281,10000.0
2011-10-21 13:10:00,61.04,61.04,60.95,61.04,2400.0,53.0107,53.0107,52.9326,53.0107,2400.0
2011-10-21 13:20:00,61.04,61.1,61.03,61.04,8300.0,53.0107,53.0628,53.002,53.0107,8300.0
2011-10-21 13:30:00,60.92,60.99,60.9,60.99,5300.0,52.9065,52.9673,52.8891,52.9673,5300.0
2011-10-21 13:40:00,61.04,61.04,60.92,60.97,1500.0,53.0107,53.0107,52.9065,52.9499,1500.0
2011-10-21 13:50:00,60.99,61.02,60.93,60.95,1500.0,52.9673,52.9933,52.9152,52.9326,1500.0
2011-10-21 14:00:00,60.99,61.19,60.99,61.17,5400.0,52.9673,53.141,52.9673,53.1236,5400.0
2011-10-21 14:10:00,61.19,61.19,61.11,61.11,6500.0,53.141,53.141,53.0715,53.0715,6500.0
2011-10-21 14:20:00,61.17,61.21,61.15,61.15,18700.0,53.1236,53.1584,53.1062,53.1062,18700.0
2011-10-21 14:30:00,61.14,61.18,61.07,61.13,15400.0,53.0976,53.1323,53.0368,53.0889,15400.0
2011-10-21 14:40:00,61.17,61.26,61.17,61.21,11700.0,53.1236,53.2018,53.1236,53.1584,11700.0
2011-10-21 14:50:00,61.21,61.29,61.2,61.28,20700.0,53.1584,53.2278,53.1497,53.2191,20700.0
2011-10-21 15:00:00,61.28,61.38,61.28,61.35,4600.0,53.2191,53.306,53.2191,53.2799,4600.0
2011-10-21 15:10:00,61.35,61.35,61.28,61.29,9100.0,53.2799,53.2799,53.2191,53.2278,9100.0
2011-10-21 15:20:00,61.27,61.41,61.27,61.3,14200.0,53.2105,53.332,53.2105,53.2365,14200.0
2011-10-21 15:30:00,61.34,61.35,61.24,61.27,13300.0,53.2713,53.2799,53.1844,53.2105,13300.0
2011-10-21 15:40:00,61.28,61.3,61.18,61.29,12000.0,53.2191,53.2365,53.1323,53.2278,12000.0
2011-10-21 15:50:00,61.31,61.53,61.31,61.53,31200.0,53.2452,53.4363,53.2452,53.4363,31200.0
2011-10-24 09:30:00,61.6,61.97,61.6,61.95,22100.0,53.4971,53.8184,53.4971,53.801,22100.0
2011-10-24 09:40:00,61.99,62.08,61.94,62.08,57600.0,53.8358,53.9139,53.7923,53.9139,57600.0
2011-10-24 09:50:00,62.07,62.08,61.95,61.97,10100.0,53.9052,53.9139,53.801,53.8184,10100.0
2011-10-24 10:00:00,62.0,62.03,61.9,62.03,6800.0,53.8444,53.8705,53.7576,53.8705,6800.0
2011-10-24 10:10:00,62.05,62.17,62.05,62.15,3300.0,53.8879,53.9921,53.8879,53.9747,3300.0
2011-10-24 10:20:00,62.15,62.23,62.15,62.21,14600.0,53.9747,54.0442,53.9747,54.0268,14600.0
2011-10-24 10:30:00,62.2,62.29,62.16,62.25,11400.0,54.0181,54.0963,53.9834,54.0616,11400.0
2011-10-24 10:40:00,62.23,62.26,62.17,62.25,1300.0,54.0442,54.0702,53.9921,54.0616,1300.0
2011-10-24 10:50:00,62.19,62.23,62.16,62.2,2500.0,54.0094,54.0442,53.9834,54.0181,2500.0
2011-10-24 11:00:00,62.22,62.33,62.19,62.29,5300.0,54.0355,54.131,54.0094,54.0963,5300.0
2011-10-24 11:10:00,62.31,62.4,62.29,62.4,4800.0,54.1137,54.1918,54.0963,54.1918,4800.0
2011-10-24 11:20:00,62.42,62.5,62.42,62.49,31400.0,54.2092,54.2787,54.2092,54.27,31400.0
2011-10-24 11:30:00,62.44,62.46,62.41,62.46,20500.0,54.2266,54.2439,54.2005,54.2439,20500.0
2011-10-24 11:40:00,62.45,62.55,62.45,62.48,21700.0,54.2352,54.3221,54.2352,54.2613,21700.0
2011-10-24 11:50:00,62.47,62.47,62.42,62.44,3700.0,54.2526,54.2526,54.2092,54.2266,3700.0
2011-10-24 12:00:00,62.43,62.48,62.41,62.48,6600.0,54.2179,54.2613,54.2005,54.2613,6600.0
2011-10-24 12:10:00,62.49,62.5,62.45,62.48,3500.0,54.27,54.2787,54.2352,54.2613,3500.0
2011-10-24 12:20:00,62.47,62.5,62.47,62.5,4100.0,54.2526,54.2787,54.2526,54.2787,4100.0
2011-10-24 12:30:00,62.49,62.5,62.36,62.38,5000.0,54.27,54.2787,54.1571,54.1745,5000.0
2011-10-24 12:40:00,62.39,62.39,62.35,62.37,12700.0,54.1831,54.1831,54.1484,54.1658,12700.0
2011-10-24 12:50:00,62.37,62.46,62.34,62.43,5300.0,54.1658,54.2439,54.1397,54.2179,5300.0
2011-10-24 13:00:00,62.46,62.46,62.41,62.41,2400.0,54.2439,54.2439,54.2005,54.2005,2400.0
2011-10-24 13:10:00,62.46,62.49,62.46,62.48,3500.0,54.2439,54.27,54.2439,54.2613,3500.0
2011-10-24 13:20:00,62.48,62.49,62.46,62.48,2500.0,54.2613,54.27,54.2439,54.2613,2500.0
2011-10-24 13:30:00,62.47,62.51,62.46,62.49,46900.0,54.2526,54.2874,54.2439,54.27,46900.0
2011-10-24 13:40:00,62.54,62.68,62.54,62.67,8600.0,54.3134,54.435,54.3134,54.4263,8600.0
2011-10-24 13:50:00,62.67,62.67,62.63,62.63,11000.0,54.4263,54.4263,54.3916,54.3916,11000.0
2011-10-24 14:00:00,62.63,62.65,62.58,62.58,6500.0,54.3916,54.4089,54.3481,54.3481,6500.0
2011-10-24 14:10:00,62.58,62.59,62.44,62.46,17200.0,54.3481,54.3568,54.2266,54.2439,17200.0
2011-10-24 14:20:00,62.47,62.55,62.47,62.52,7100.0,54.2526,54.3221,54.2526,54.296,7100.0
2011-10-24 14:30:00,62.51,62.54,62.48,62.53,5100.0,54.2874,54.3134,54.2613,54.3047,5100.0
2011-10-24 14:40:00,62.54,62.55,62.51,62.53,9000.0,54.3134,54.3221,54.2874,54.3047,9000.0
2011-10-24 14:50:00,62.52,62.58,62.51,62.58,7000.0,54.296,54.3481,54.2874,54.3481,7000.0
2011-10-24 15:00:00,62.62,62.66,62.59,62.6,11000.0,54.3829,54.4176,54.3568,54.3655,11000.0
2011-10-24 15:10:00,62.59,62.59,62.47,62.52,10000.0,54.3568,54.3568,54.2526,54.296,10000.0
2011-10-24 15:20:00,62.52,62.53,62.38,62.4,12400.0,54.296,54.3047,54.1745,54.1918,12400.0
2011-10-24 15:30:00,62.42,62.47,62.37,62.47,8300.0,54.2092,54.2526,54.1658,54.2526,8300.0
2011-10-24 15:40:00,62.46,62.54,62.38,62.39,20800.0,54.2439,54.3134,54.1745,54.1831,20800.0
2011-10-24 15:50:00,62.39,62.55,62.36,62.54,9500.0,54.1831,54.3221,54.1571,54.3134,9500.0
2011-10-25 09:30:00,62.26,62.28,61.47,61.69,20500.0,54.0702,54.0876,53.3842,53.5752,20500.0
2011-10-25 09:40:00,61.68,62.05,61.68,61.94,21300.0,53.5665,53.8879,53.5665,53.7923,21300.0
2011-10-25 09:50:00,61.9,62.06,61.84,61.98,6400.0,53.7576,53.8965,53.7055,53.8271,6400.0
2011-10-25 10:00:00,61.91,61.96,61.68,61.8,15800.0,53.7663,53.8097,53.5665,53.6707,15800.0
2011-10-25 10:10:00,61.86,61.94,61.81,61.94,13300.0,53.7229,53.7923,53.6794,53.7923,13300.0
2011-10-25 10:20:00,62.01,62.11,61.99,62.11,2300.0,53.8531,53.94,53.8358,53.94,2300.0
2011-10-25 10:30:00,62.03,62.23,62.03,62.23,2200.0,53.8705,54.0442,53.8705,54.0442,2200.0
2011-10-25 10:40:00,62.18,62.23,62.1,62.18,4500.0,54.0008,54.0442,53.9313,54.0008,4500.0
2011-10-25 10:50:00,62.14,62.16,61.94,61.96,9100.0,53.966,53.9834,53.7923,53.8097,9100.0
2011-10-25 11:00:00,61.93,61.98,61.8,61.85,2000.0,53.7836,53.8271,53.6707,53.7142,2000.0
2011-10-25 11:10:00,61.83,61.87,61.7,61.74,11400.0,53.6968,53.7315,53.5839,53.6186,11400.0
2011-10-25 11:20:00,61.75,61.79,61.73,61.77,3400.0,53.6273,53.6621,53.61,53.6447,3400.0
2011-10-25 11:30:00,61.77,61.91,61.77,61.89,7000.0,53.6447,53.7663,53.6447,53.7489,7000.0
2011-10-25 11:40:00,61.86,61.87,61.75,61.8,10900.0,53.7229,53.7315,53.6273,53.6707,10900.0
2011-10-25 11:50:00,61.84,61.87,61.82,61.87,2000.0,53.7055,53.7315,53.6881,53.7315,2000.0
2011-10-25 12:00:00,61.83,61.99,61.79,61.99,2000.0,53.6968,53.8358,53.6621,53.8358,2000.0
2011-10-25 12:10:00,61.97,62.09,61.97,62.07,8600.0,53.8184,53.9226,53.8184,53.9052,8600.0
2011-10-25 12:20:00,62.09,62.13,62.04,62.11,2200.0,53.9226,53.9573,53.8792,53.94,2200.0
2011-10-25 12:30:00,62.12,62.13,62.05,62.07,1400.0,53.9487,53.9573,53.8879,53.9052,1400.0
2011-10-25 12:40:00,61.97,61.98,61.86,61.88,7100.0,53.8184,53.8271,53.7229,53.7402,7100.0
2011-10-25 12:50:00,61.86,61.9,61.83,61.86,18500.0,53.7229,53.7576,53.6968,53.7229,18500.0
2011-10-25 13:00:00,61.86,62.03,61.86,62.0,6000.0,53.7229,53.8705,53.7229,53.8444,6000.0
2011-10-25 13:10:00,62.0,62.01,61.88,61.93,24800.0,53.8444,53.8531,53.7402,53.7836,24800.0
2011-10-25 13:20:00,61.92,61.95,61.88,61.91,14100.0,53.775,53.801,53.7402,53.7663,14100.0
2011-10-25 13:30:00,61.84,61.87,61.79,61.83,7900.0,53.7055,53.7315,53.6621,53.6968,7900.0
2011-10-25 13:40:00,61.78,61.8,61.76,61.77,4400.0,53.6534,53.6707,53.636,53.6447,4400.0
2011-10-25 13:50:00,61.84,61.9,61.81,61.85,11900.0,53.7055,53.7576,53.6794,53.7142,11900.0
2011-10-25 14:00:00,61.85,61.85,61.64,61.7,14900.0,53.7142,53.7142,53.5318,53.5839,14900.0
2011-10-25 14:10:00,61.68,61.7,61.57,61.64,16500.0,53.5665,53.5839,53.471,53.5318,16500.0
2011-10-25 14:20:00,61.59,61.68,61.57,61.63,4500.0,53.4884,53.5665,53.471,53.5231,4500.0
2011-10-25 14:30:00,61.59,61.62,61.56,61.56,6700.0,53.4884,53.5144,53.4623,53.4623,6700.0
2011-10-25 14:40:00,61.55,61.74,61.54,61.69,26000.0,53.4536,53.6186,53.4449,53.5752,26000.0
2011-10-25 14:50:00,61.67,61.74,61.64,61.73,14600.0,53.5578,53.6186,53.5318,53.61,14600.0
2011-10-25 15:00:00,61.75,61.85,61.71,61.71,4600.0,53.6273,53.7142,53.5926,53.5926,4600.0
2011-10-25 15:10:00,61.7,61.7,61.59,61.59,6200.0,53.5839,53.5839,53.4884,53.4884,6200.0
2011-10-25 15:20:00,61.58,61.58,61.47,61.52,3200.0,53.4797,53.4797,53.3842,53.4276,3200.0
2011-10-25 15:30:00,61.56,61.62,61.46,61.47,16100.0,53.4623,53.5144,53.3755,53.3842,16100.0
2011-10-25 15:40:00,61.47,61.53,61.35,61.35,11600.0,53.3842,53.4363,53.2799,53.2799,11600.0
2011-10-25 15:50:00,61.4,61.4,61.17,61.3,14100.0,53.3234,53.3234,53.1236,53.2365,14100.0
2011-10-26 09:30:00,61.94,61.99,61.72,61.76,17500.0,53.7923,53.8358,53.6013,53.636,17500.0
2011-10-26 09:40:00,61.75,61.86,61.68,61.69,20900.0,53.6273,53.7229,53.5665,53.5752,20900.0
2011-10-26 09:50:00,61.63,61.78,61.63,61.65,11700.0,53.5231,53.6534,53.5231,53.5405,11700.0
2011-10-26 10:00:00,61.7,61.7,61.41,61.41,5800.0,53.5839,53.5839,53.332,53.332,5800.0
2011-10-26 10:10:00,61.41,61.41,61.21,61.33,5400.0,53.332,53.332,53.1584,53.2626,5400.0
2011-10-26 10:20:00,61.28,61.36,61.22,61.25,4500.0,53.2191,53.2886,53.167,53.1931,4500.0
2011-10-26 10:30:00,61.29,61.31,61.18,61.26,5600.0,53.2278,53.2452,53.1323,53.2018,5600.0
2011-10-26 10:40:00,61.22,61.23,60.78,60.78,6800.0,53.167,53.1757,52.7849,52.7849,6800.0
2011-10-26 10:50:00,60.74,60.81,60.58,60.66,18400.0,52.7502,52.811,52.6112,52.6807,18400.0
2011-10-26 11:00:00,60.77,60.89,60.77,60.85,2100.0,52.7762,52.8804,52.7762,52.8457,2100.0
2011-10-26 11:10:00,60.81,60.95,60.81,60.95,1600.0,52.811,52.9326,52.811,52.9326,1600.0
2011-10-26 11:20:00,60.93,60.94,60.85,60.91,5400.0,52.9152,52.9239,52.8457,52.8978,5400.0
2011-10-26 11:30:00,61.02,61.02,60.98,60.98,2900.0,52.9933,52.9933,52.9586,52.9586,2900.0
2011-10-26 11:40:00,61.08,61.23,61.08,61.17,10000.0,53.0455,53.1757,53.0455,53.1236,10000.0
2011-10-26 11:50:00,61.16,61.2,61.15,61.15,3800.0,53.1149,53.1497,53.1062,53.1062,3800.0
2011-10-26 12:00:00,61.13,61.2,61.13,61.16,10300.0,53.0889,53.1497,53.0889,53.1149,10300.0
2011-10-26 12:10:00,61.13,61.14,61.05,61.09,7200.0,53.0889,53.0976,53.0194,53.0541,7200.0
2011-10-26 12:20:00,61.11,61.14,61.06,61.09,3500.0,53.0715,53.0976,53.0281,53.0541,3500.0
2011-10-26 12:30:00,61.11,61.12,61.11,61.12,700.0,53.0715,53.0802,53.0715,53.0802,700.0
2011-10-26 12:40:00,61.16,61.16,61.09,61.11,2600.0,53.1149,53.1149,53.0541,53.0715,2600.0
2011-10-26 12:50:00,61.13,61.13,61.0,61.0,3400.0,53.0889,53.0889,52.976,52.976,3400.0
2011-10-26 13:00:00,60.98,60.98,60.87,60.87,1700.0,52.9586,52.9586,52.8631,52.8631,1700.0
2011-10-26 13:10:00,60.85,60.93,60.84,60.84,5200.0,52.8457,52.9152,52.837,52.837,5200.0
2011-10-26 13:20:00,60.95,61.0,60.92,60.95,11400.0,52.9326,52.976,52.9065,52.9326,11400.0
2011-10-26 13:30:00,61.07,61.4,61.07,61.37,10500.0,53.0368,53.3234,53.0368,53.2973,10500.0
2011-10-26 13:40:00,61.39,61.46,61.32,61.42,9100.0,53.3147,53.3755,53.2539,53.3407,9100.0
2011-10-26 13:50:00,61.4,61.56,61.31,61.49,33400.0,53.3234,53.4623,53.2452,53.4015,33400.0
2011-10-26 14:00:00,61.46,61.66,61.45,61.66,7300.0,53.3755,53.5492,53.3668,53.5492,7300.0
2011-10-26 14:10:00,61.66,61.67,61.5,61.5,2900.0,53.5492,53.5578,53.4102,53.4102,2900.0
2011-10-26 14:20:00,61.5,61.52,61.42,61.52,26700.0,53.4102,53.4276,53.3407,53.4276,26700.0
2011-10-26 14:30:00,61.48,61.78,61.48,61.78,16300.0,53.3928,53.6534,53.3928,53.6534,16300.0
2011-10-26 14:40:00,61.77,61.77,61.6,61.61,7000.0,53.6447,53.6447,53.4971,53.5057,7000.0
2011-10-26 14:50:00,61.6,61.63,61.47,61.54,5300.0,53.4971,53.5231,53.3842,53.4449,5300.0
2011-10-26 15:00:00,61.58,61.65,61.5,61.6,4300.0,53.4797,53.5405,53.4102,53.4971,4300.0
2011-10-26 15:10:00,61.59,61.77,61.58,61.64,42800.0,53.4884,53.6447,53.4797,53.5318,42800.0
2011-10-26 15:20:00,61.67,61.77,61.61,61.74,21000.0,53.5578,53.6447,53.5057,53.6186,21000.0
2011-10-26 15:30:00,61.76,61.92,61.73,61.84,12100.0,53.636,53.775,53.61,53.7055,12100.0
2011-10-26 15:40:00,61.81,61.91,61.69,61.72,4400.0,53.6794,53.7663,53.5752,53.6013,4400.0
2011-10-26 15:50:00,61.65,61.71,61.6,61.71,7100.0,53.5405,53.5926,53.4971,53.5926,7100.0
2011-10-27 09:30:00,63.25,63.39,63.14,63.17,51100.0,54.93,55.0516,54.8345,54.8605,51100.0
2011-10-27 09:40:00,63.21,63.27,63.15,63.15,15000.0,54.8953,54.9474,54.8432,54.8432,15000.0
2011-10-27 09:50:00,63.13,63.18,63.05,63.08,3800.0,54.8258,54.8692,54.7563,54.7824,3800.0
2011-10-27 10:00:00,63.01,63.04,62.88,62.91,8900.0,54.7216,54.7476,54.6087,54.6347,8900.0
2011-10-27 10:10:00,62.9,63.09,62.9,63.09,5600.0,54.6261,54.7911,54.6261,54.7911,5600.0
2011-10-27 10:20:00,63.03,63.06,62.83,62.84,10100.0,54.739,54.765,54.5653,54.5739,10100.0
2011-10-27 10:30:00,62.87,62.87,62.75,62.77,5000.0,54.6,54.6,54.4958,54.5132,5000.0
2011-10-27 10:40:00,62.77,62.99,62.77,62.95,4600.0,54.5132,54.7042,54.5132,54.6695,4600.0
2011-10-27 10:50:00,62.95,63.03,62.89,63.02,4700.0,54.6695,54.739,54.6174,54.7303,4700.0
2011-10-27 11:00:00,62.99,63.09,62.98,63.09,8300.0,54.7042,54.7911,54.6955,54.7911,8300.0
2011-10-27 11:10:00,63.04,63.1,63.0,63.0,7500.0,54.7476,54.7997,54.7129,54.7129,7500.0
2011-10-27 11:20:00,63.0,63.02,62.96,62.99,3800.0,54.7129,54.7303,54.6782,54.7042,3800.0
2011-10-27 11:30:00,63.04,63.15,62.98,63.12,8600.0,54.7476,54.8432,54.6955,54.8171,8600.0
2011-10-27 11:40:00,63.12,63.16,63.1,63.14,6000.0,54.8171,54.8519,54.7997,54.8345,6000.0
2011-10-27 11:50:00,63.2,63.3,63.17,63.3,16700.0,54.8866,54.9734,54.8605,54.9734,16700.0
2011-10-27 12:00:00,63.34,63.5,63.34,63.42,7000.0,55.0082,55.1471,55.0082,55.0776,7000.0
2011-10-27 12:10:00,63.46,63.46,63.4,63.46,5800.0,55.1124,55.1124,55.0603,55.1124,5800.0
2011-10-27 12:20:00,63.49,63.49,63.37,63.4,31000.0,55.1384,55.1384,55.0342,55.0603,31000.0
2011-10-27 12:30:00,63.43,63.48,63.42,63.42,2600.0,55.0863,55.1298,55.0776,55.0776,2600.0
2011-10-27 12:40:00,63.46,63.49,63.42,63.43,24400.0,55.1124,55.1384,55.0776,55.0863,24400.0
2011-10-27 12:50:00,63.43,63.43,63.35,63.38,5200.0,55.0863,55.0863,55.0169,55.0429,5200.0
2011-10-27 13:00:00,63.42,63.5,63.42,63.47,5200.0,55.0776,55.1471,55.0776,55.1211,5200.0
2011-10-27 13:10:00,63.45,63.63,63.45,63.62,43300.0,55.1037,55.26,55.1037,55.2513,43300.0
2011-10-27 13:20:00,63.59,63.61,63.53,63.61,8300.0,55.2253,55.2427,55.1732,55.2427,8300.0
2011-10-27 13:30:00,63.6,63.65,63.6,63.61,30600.0,55.234,55.2774,55.234,55.2427,30600.0
2011-10-27 13:40:00,63.67,63.69,63.62,63.69,8500.0,55.2948,55.3121,55.2513,55.3121,8500.0
2011-10-27 13:50:00,63.7,63.81,63.69,63.8,24000.0,55.3208,55.4163,55.3121,55.4077,24000.0
2011-10-27 14:00:00,63.8,63.89,63.76,63.76,35100.0,55.4077,55.4858,55.3729,55.3729,35100.0
2011-10-27 14:10:00,63.76,63.76,63.67,63.67,35300.0,55.3729,55.3729,55.2948,55.2948,35300.0
2011-10-27 14:20:00,63.71,63.8,63.71,63.8,6900.0,55.3295,55.4077,55.3295,55.4077,6900.0
2011-10-27 14:30:00,63.82,63.9,63.76,63.9,6800.0,55.425,55.4945,55.3729,55.4945,6800.0
2011-10-27 14:40:00,63.93,63.95,63.82,63.82,27800.0,55.5206,55.5379,55.425,55.425,27800.0
2011-10-27 14:50:00,63.8,63.85,63.76,63.82,6900.0,55.4077,55.4511,55.3729,55.425,6900.0
2011-10-27 15:00:00,63.83,63.93,63.8,63.9,28700.0,55.4337,55.5206,55.4077,55.4945,28700.0
2011-10-27 15:10:00,63.89,63.99,63.86,63.98,15800.0,55.4858,55.5727,55.4598,55.564,15800.0
2011-10-27 15:20:00,63.98,64.15,63.98,64.01,17300.0,55.564,55.7116,55.564,55.59,17300.0
2011-10-27 15:30:00,64.05,64.05,63.87,63.92,23400.0,55.6248,55.6248,55.4685,55.5119,23400.0
2011-10-27 15:40:00,63.96,63.98,63.58,63.65,13500.0,55.5466,55.564,55.2166,55.2774,13500.0
2011-10-27 15:50:00,63.68,63.68,63.46,63.68,22000.0,55.3034,55.3034,55.1124,55.3034,22000.0
2011-10-28 09:30:00,63.51,63.74,63.42,63.74,14200.0,55.1558,55.3556,55.0776,55.3556,14200.0
2011-10-28 09:40:00,63.73,63.73,63.51,63.55,3700.0,55.3469,55.3469,55.1558,55.1905,3700.0
2011-10-28 09:50:00,63.46,63.67,63.46,63.66,5800.0,55.1124,55.2948,55.1124,55.2861,5800.0
2011-10-28 10:00:00,63.68,63.71,63.52,63.58,10500.0,55.3034,55.3295,55.1645,55.2166,10500.0
2011-10-28 10:10:00,63.57,63.69,63.54,63.61,6600.0,55.2079,55.3121,55.1819,55.2427,6600.0
2011-10-28 10:20:00,63.65,63.73,63.63,63.68,20400.0,55.2774,55.3469,55.26,55.3034,20400.0
2011-10-28 10:30:00,63.63,63.83,63.63,63.82,7100.0,55.26,55.4337,55.26,55.425,7100.0
2011-10-28 10:40:00,63.84,63.84,63.71,63.75,4400.0,55.4424,55.4424,55.3295,55.3642,4400.0
2011-10-28 10:50:00,63.75,63.81,63.72,63.78,4100.0,55.3642,55.4163,55.3382,55.3903,4100.0
2011-10-28 11:00:00,63.8,63.87,63.8,63.87,800.0,55.4077,55.4685,55.4077,55.4685,800.0
2011-10-28 11:10:00,63.84,63.87,63.78,63.83,4400.0,55.4424,55.4685,55.3903,55.4337,4400.0
2011-10-28 11:20:00,63.82,63.85,63.8,63.8,4100.0,55.425,55.4511,55.4077,55.4077,4100.0
2011-10-28 11:30:00,63.87,63.91,63.79,63.79,13200.0,55.4685,55.5032,55.399,55.399,13200.0
2011-10-28 11:40:00,63.77,63.77,63.66,63.66,7400.0,55.3816,55.3816,55.2861,55.2861,7400.0
2011-10-28 11:50:00,63.67,63.67,63.53,63.53,4800.0,55.2948,55.2948,55.1732,55.1732,4800.0
2011-10-28 12:00:00,63.57,63.6,63.57,63.59,3700.0,55.2079,55.234,55.2079,55.2253,3700.0
2011-10-28 12:10:00,63.62,63.66,63.6,63.61,4800.0,55.2513,55.2861,55.234,55.2427,4800.0
2011-10-28 12:20:00,63.61,63.61,63.49,63.51,2700.0,55.2427,55.2427,55.1384,55.1558,2700.0
2011-10-28 12:30:00,63.52,63.57,63.5,63.51,1800.0,55.1645,55.2079,55.1471,55.1558,1800.0
2011-10-28 12:40:00,63.53,63.59,63.53,63.59,3200.0,55.1732,55.2253,55.1732,55.2253,3200.0
2011-10-28 12:50:00,63.59,63.67,63.55,63.65,12700.0,55.2253,55.2948,55.1905,55.2774,12700.0
2011-10-28 13:00:00,63.66,63.68,63.6,63.6,3900.0,55.2861,55.3034,55.234,55.234,3900.0
2011-10-28 13:10:00,63.61,63.67,63.61,63.65,3300.0,55.2427,55.2948,55.2427,55.2774,3300.0
2011-10-28 13:20:00,63.65,63.8,63.65,63.77,7600.0,55.2774,55.4077,55.2774,55.3816,7600.0
2011-10-28 13:30:00,63.74,63.77,63.7,63.74,10400.0,55.3556,55.3816,55.3208,55.3556,10400.0
2011-10-28 13:40:00,63.73,63.74,63.66,63.71,2900.0,55.3469,55.3556,55.2861,55.3295,2900.0
2011-10-28 13:50:00,63.73,63.77,63.69,63.76,2000.0,55.3469,55.3816,55.3121,55.3729,2000.0
2011-10-28 14:00:00,63.74,63.77,63.63,63.71,11500.0,55.3556,55.3816,55.26,55.3295,11500.0
2011-10-28 14:10:00,63.73,63.73,63.61,63.63,18500.0,55.3469,55.3469,55.2427,55.26,18500.0
2011-10-28 14:20:00,63.65,63.68,63.61,63.68,3200.0,55.2774,55.3034,55.2427,55.3034,3200.0
2011-10-28 14:30:00,63.7,63.73,63.66,63.66,5300.0,55.3208,55.3469,55.2861,55.2861,5300.0
2011-10-28 14:40:00,63.69,63.73,63.67,63.69,5400.0,55.3121,55.3469,55.2948,55.3121,5400.0
2011-10-28 14:50:00,63.75,63.77,63.66,63.69,17900.0,55.3642,55.3816,55.2861,55.3121,17900.0
2011-10-28 15:00:00,63.71,63.85,63.71,63.8,23500.0,55.3295,55.4511,55.3295,55.4077,23500.0
2011-10-28 15:10:00,63.77,63.79,63.69,63.69,11000.0,55.3816,55.399,55.3121,55.3121,11000.0
2011-10-28 15:20:00,63.73,63.79,63.73,63.76,36700.0,55.3469,55.399,55.3469,55.3729,36700.0
2011-10-28 15:30:00,63.75,63.84,63.7,63.84,19600.0,55.3642,55.4424,55.3208,55.4424,19600.0
2011-10-28 15:40:00,63.84,63.9,63.83,63.9,13500.0,55.4424,55.4945,55.4337,55.4945,13500.0
2011-10-28 15:50:00,63.92,63.97,63.86,63.89,23900.0,55.5119,55.5553,55.4598,55.4858,23900.0
2011-10-31 09:30:00,63.23,63.23,62.99,63.03,64600.0,54.9126,54.9126,54.7042,54.739,64600.0
2011-10-31 09:40:00,63.05,63.06,62.9,62.97,10300.0,54.7563,54.765,54.6261,54.6868,10300.0
2011-10-31 09:50:00,62.96,63.07,62.93,63.04,3400.0,54.6782,54.7737,54.6521,54.7476,3400.0
2011-10-31 10:00:00,63.01,63.09,62.98,63.08,27000.0,54.7216,54.7911,54.6955,54.7824,27000.0
2011-10-31 10:10:00,63.09,63.25,63.09,63.1,4700.0,54.7911,54.93,54.7911,54.7997,4700.0
2011-10-31 10:20:00,63.12,63.12,63.05,63.09,4800.0,54.8171,54.8171,54.7563,54.7911,4800.0
2011-10-31 10:30:00,63.13,63.27,63.13,63.26,6000.0,54.8258,54.9474,54.8258,54.9387,6000.0
2011-10-31 10:40:00,63.32,63.32,63.14,63.14,13500.0,54.9908,54.9908,54.8345,54.8345,13500.0
2011-10-31 10:50:00,63.17,63.26,63.16,63.22,3800.0,54.8605,54.9387,54.8519,54.904,3800.0
2011-10-31 11:00:00,63.17,63.23,63.14,63.2,7000.0,54.8605,54.9126,54.8345,54.8866,7000.0
2011-10-31 11:10:00,63.26,63.26,63.07,63.07,7600.0,54.9387,54.9387,54.7737,54.7737,7600.0
2011-10-31 11:20:00,63.02,63.1,63.01,63.06,6800.0,54.7303,54.7997,54.7216,54.765,6800.0
2011-10-31 11:30:00,63.13,63.13,63.09,63.1,7000.0,54.8258,54.8258,54.7911,54.7997,7000.0
2011-10-31 11:40:00,63.12,63.19,63.12,63.18,15700.0,54.8171,54.8779,54.8171,54.8692,15700.0
2011-10-31 11:50:00,63.2,63.2,63.09,63.1,9500.0,54.8866,54.8866,54.7911,54.7997,9500.0
2011-10-31 12:00:00,63.08,63.1,63.05,63.07,18500.0,54.7824,54.7997,54.7563,54.7737,18500.0
2011-10-31 12:10:00,63.08,63.11,62.98,63.0,11400.0,54.7824,54.8084,54.6955,54.7129,11400.0
2011-10-31 12:20:00,63.0,63.0,62.86,62.91,7300.0,54.7129,54.7129,54.5913,54.6347,7300.0
2011-10-31 12:30:00,62.89,62.93,62.82,62.93,2200.0,54.6174,54.6521,54.5566,54.6521,2200.0
2011-10-31 12:40:00,62.89,62.99,62.89,62.94,3700.0,54.6174,54.7042,54.6174,54.6608,3700.0
2011-10-31 12:50:00,62.95,62.96,62.91,62.94,2100.0,54.6695,54.6782,54.6347,54.6608,2100.0
2011-10-31 13:00:00,62.99,63.08,62.98,63.02,3300.0,54.7042,54.7824,54.6955,54.7303,3300.0
2011-10-31 13:10:00,63.07,63.07,63.01,63.05,12100.0,54.7737,54.7737,54.7216,54.7563,12100.0
2011-10-31 13:20:00,63.08,63.08,62.98,62.99,9000.0,54.7824,54.7824,54.6955,54.7042,9000.0
2011-10-31 13:30:00,62.99,63.13,62.99,63.13,12500.0,54.7042,54.8258,54.7042,54.8258,12500.0
2011-10-31 13:40:00,63.13,63.21,63.13,63.2,2700.0,54.8258,54.8953,54.8258,54.8866,2700.0
2011-10-31 13:50:00,63.21,63.23,63.17,63.18,4400.0,54.8953,54.9126,54.8605,54.8692,4400.0
2011-10-31 14:00:00,63.15,63.22,63.11,63.13,18400.0,54.8432,54.904,54.8084,54.8258,18400.0
2011-10-31 14:10:00,63.14,63.15,63.07,63.09,21600.0,54.8345,54.8432,54.7737,54.7911,21600.0
2011-10-31 14:20:00,63.12,63.16,63.05,63.13,14800.0,54.8171,54.8519,54.7563,54.8258,14800.0
2011-10-31 14:30:00,63.13,63.14,62.98,63.01,7000.0,54.8258,54.8345,54.6955,54.7216,7000.0
2011-10-31 14:40:00,62.99,63.08,62.98,63.01,45400.0,54.7042,54.7824,54.6955,54.7216,45400.0
2011-10-31 14:50:00,63.05,63.16,63.05,63.12,4900.0,54.7563,54.8519,54.7563,54.8171,4900.0
2011-10-31 15:00:00,63.11,63.11,62.93,62.93,15700.0,54.8084,54.8084,54.6521,54.6521,15700.0
2011-10-31 15:10:00,62.92,62.99,62.8,62.8,19000.0,54.6434,54.7042,54.5392,54.5392,19000.0
2011-10-31 15:20:00,62.78,62.8,62.7,62.7,11900.0,54.5218,54.5392,54.4524,54.4524,11900.0
2011-10-31 15:30:00,62.69,62.87,62.67,62.86,26400.0,54.4437,54.6,54.4263,54.5913,26400.0
2011-10-31 15:40:00,62.82,62.83,62.64,62.71,83700.0,54.5566,54.5653,54.4003,54.461,83700.0
2011-10-31 15:50:00,62.72,62.78,62.45,62.45,36000.0,54.4697,54.5218,54.2352,54.2352,36000.0
2011-11-01 09:30:00,60.82,60.87,60.41,60.84,46400.0,52.8197,52.8631,52.4636,52.837,46400.0
2011-11-01 09:40:00,60.76,60.98,60.76,60.91,9300.0,52.7675,52.9586,52.7675,52.8978,9300.0
2011-11-01 09:50:00,60.85,61.09,60.85,61.07,6200.0,52.8457,53.0541,52.8457,53.0368,6200.0
2011-11-01 10:00:00,61.03,61.1,60.83,61.02,38300.0,53.002,53.0628,52.8283,52.9933,38300.0
2011-11-01 10:10:00,60.99,61.24,60.99,61.18,25900.0,52.9673,53.1844,52.9673,53.1323,25900.0
2011-11-01 10:20:00,61.14,61.3,61.03,61.25,5400.0,53.0976,53.2365,53.002,53.1931,5400.0
2011-11-01 10:30:00,61.22,61.41,61.22,61.33,6400.0,53.167,53.332,53.167,53.2626,6400.0
2011-11-01 10:40:00,61.33,61.39,61.2,61.23,12500.0,53.2626,53.3147,53.1497,53.1757,12500.0
2011-11-01 10:50:00,61.26,61.35,61.19,61.23,11500.0,53.2018,53.2799,53.141,53.1757,11500.0
2011-11-01 11:00:00,61.25,61.27,61.09,61.12,14800.0,53.1931,53.2105,53.0541,53.0802,14800.0
2011-11-01 11:10:00,61.12,61.33,61.12,61.33,7400.0,53.0802,53.2626,53.0802,53.2626,7400.0
2011-11-01 11:20:00,61.34,61.35,61.15,61.16,7300.0,53.2713,53.2799,53.1062,53.1149,7300.0
2011-11-01 11:30:00,61.11,61.12,60.92,60.92,16500.0,53.0715,53.0802,52.9065,52.9065,16500.0
2011-11-01 11:40:00,60.93,60.94,60.8,60.86,8000.0,52.9152,52.9239,52.8023,52.8544,8000.0
2011-11-01 11:50:00,60.76,60.76,60.65,60.69,17900.0,52.7675,52.7675,52.672,52.7068,17900.0
2011-11-01 12:00:00,60.7,60.82,60.56,60.8,9800.0,52.7154,52.8197,52.5939,52.8023,9800.0
2011-11-01 12:10:00,60.75,60.89,60.69,60.71,20000.0,52.7589,52.8804,52.7068,52.7241,20000.0
2011-11-01 12:20:00,60.65,60.79,60.65,60.74,2900.0,52.672,52.7936,52.672,52.7502,2900.0
2011-11-01 12:30:00,60.75,60.98,60.67,60.98,5100.0,52.7589,52.9586,52.6894,52.9586,5100.0
2011-11-01 12:40:00,60.97,60.97,60.72,60.72,6100.0,52.9499,52.9499,52.7328,52.7328,6100.0
2011-11-01 12:50:00,60.71,60.74,60.65,60.65,2100.0,52.7241,52.7502,52.672,52.672,2100.0
2011-11-01 13:00:00,60.61,60.76,60.59,60.76,2600.0,52.6373,52.7675,52.6199,52.7675,2600.0
2011-11-01 13:10:00,60.68,60.76,60.67,60.72,3200.0,52.6981,52.7675,52.6894,52.7328,3200.0
2011-11-01 13:20:00,60.65,61.08,60.57,61.08,6900.0,52.672,53.0455,52.6025,53.0455,6900.0
2011-11-01 13:30:00,61.14,61.25,61.06,61.12,14500.0,53.0976,53.1931,53.0281,53.0802,14500.0
2011-11-01 13:40:00,61.11,61.38,61.11,61.27,4000.0,53.0715,53.306,53.0715,53.2105,4000.0
2011-11-01 13:50:00,61.27,61.38,61.0,61.08,71000.0,53.2105,53.306,52.976,53.0455,71000.0
2011-11-01 14:00:00,61.04,61.34,61.02,61.31,3800.0,53.0107,53.2713,52.9933,53.2452,3800.0
2011-11-01 14:10:00,61.32,61.39,61.22,61.26,16000.0,53.2539,53.3147,53.167,53.2018,16000.0
2011-11-01 14:20:00,61.28,61.53,61.26,61.46,15300.0,53.2191,53.4363,53.2018,53.3755,15300.0
2011-11-01 14:30:00,61.45,61.49,61.26,61.33,14700.0,53.3668,53.4015,53.2018,53.2626,14700.0
2011-11-01 14:40:00,61.27,61.43,61.25,61.35,13900.0,53.2105,53.3494,53.1931,53.2799,13900.0
2011-11-01 14:50:00,61.37,61.37,61.13,61.13,6300.0,53.2973,53.2973,53.0889,53.0889,6300.0
2011-11-01 15:00:00,61.18,61.2,60.89,60.99,24400.0,53.1323,53.1497,52.8804,52.9673,24400.0
2011-11-01 15:10:00,60.91,61.14,60.91,61.1,50100.0,52.8978,53.0976,52.8978,53.0628,50100.0
2011-11-01 15:20:00,61.11,61.11,60.94,61.06,5200.0,53.0715,53.0715,52.9239,53.0281,5200.0
2011-11-01 15:30:00,61.08,61.28,61.08,61.28,6700.0,53.0455,53.2191,53.0455,53.2191,6700.0
2011-11-01 15:40:00,61.27,61.3,60.75,60.96,47200.0,53.2105,53.2365,52.7589,52.9412,47200.0
2011-11-01 15:50:00,60.89,60.92,60.71,60.85,9900.0,52.8804,52.9065,52.7241,52.8457,9900.0
2011-11-02 09:30:00,61.77,61.79,61.58,61.58,26000.0,53.6447,53.6621,53.4797,53.4797,26000.0
2011-11-02 09:40:00,61.63,61.7,61.58,61.61,11400.0,53.5231,53.5839,53.4797,53.5057,11400.0
2011-11-02 09:50:00,61.64,61.64,61.49,61.52,12600.0,53.5318,53.5318,53.4015,53.4276,12600.0
2011-11-02 10:00:00,61.56,61.61,61.43,61.61,10700.0,53.4623,53.5057,53.3494,53.5057,10700.0
2011-11-02 10:10:00,61.6,61.66,61.57,61.63,7600.0,53.4971,53.5492,53.471,53.5231,7600.0
2011-11-02 10:20:00,61.62,61.67,61.58,61.65,10400.0,53.5144,53.5578,53.4797,53.5405,10400.0
2011-11-02 10:30:00,61.64,61.65,61.55,61.65,9900.0,53.5318,53.5405,53.4536,53.5405,9900.0
2011-11-02 10:40:00,61.71,61.86,61.71,61.86,7100.0,53.5926,53.7229,53.5926,53.7229,7100.0
2011-11-02 10:50:00,61.91,61.97,61.88,61.92,14500.0,53.7663,53.8184,53.7402,53.775,14500.0
2011-11-02 11:00:00,61.95,62.01,61.92,61.96,11300.0,53.801,53.8531,53.775,53.8097,11300.0
2011-11-02 11:10:00,61.94,61.98,61.89,61.98,2700.0,53.7923,53.8271,53.7489,53.8271,2700.0
2011-11-02 11:20:00,62.0,62.0,61.89,61.89,900.0,53.8444,53.8444,53.7489,53.7489,900.0
2011-11-02 11:30:00,61.86,61.89,61.83,61.85,5400.0,53.7229,53.7489,53.6968,53.7142,5400.0
2011-11-02 11:40:00,61.87,61.88,61.83,61.83,1500.0,53.7315,53.7402,53.6968,53.6968,1500.0
2011-11-02 11:50:00,61.85,61.85,61.79,61.81,1400.0,53.7142,53.7142,53.6621,53.6794,1400.0
2011-11-02 12:00:00,61.8,61.8,61.75,61.75,10800.0,53.6707,53.6707,53.6273,53.6273,10800.0
2011-11-02 12:10:00,61.78,61.84,61.69,61.69,17900.0,53.6534,53.7055,53.5752,53.5752,17900.0
2011-11-02 12:20:00,61.69,61.74,61.66,61.74,16100.0,53.5752,53.6186,53.5492,53.6186,16100.0
2011-11-02 12:30:00,61.71,61.78,61.63,61.75,16300.0,53.5926,53.6534,53.5231,53.6273,16300.0
2011-11-02 12:40:00,61.81,61.83,61.61,61.62,8000.0,53.6794,53.6968,53.5057,53.5144,8000.0
2011-11-02 12:50:00,61.58,61.63,61.55,61.55,3000.0,53.4797,53.5231,53.4536,53.4536,3000.0
2011-11-02 13:00:00,61.5,61.5,61.31,61.36,19100.0,53.4102,53.4102,53.2452,53.2886,19100.0
2011-11-02 13:10:00,61.41,61.44,61.34,61.37,13100.0,53.332,53.3581,53.2713,53.2973,13100.0
2011-11-02 13:20:00,61.32,61.32,61.23,61.3,5700.0,53.2539,53.2539,53.1757,53.2365,5700.0
2011-11-02 13:30:00,61.37,61.37,61.35,61.36,2300.0,53.2973,53.2973,53.2799,53.2886,2300.0
2011-11-02 13:40:00,61.35,61.48,61.35,61.46,1800.0,53.2799,53.3928,53.2799,53.3755,1800.0
2011-11-02 13:50:00,61.44,61.44,61.3,61.3,4400.0,53.3581,53.3581,53.2365,53.2365,4400.0
2011-11-02 14:00:00,61.29,61.41,61.21,61.39,18800.0,53.2278,53.332,53.1584,53.3147,18800.0
2011-11-02 14:10:00,61.31,61.35,61.26,61.33,8900.0,53.2452,53.2799,53.2018,53.2626,8900.0
2011-11-02 14:20:00,61.38,61.47,61.36,61.36,6000.0,53.306,53.3842,53.2886,53.2886,6000.0
2011-11-02 14:30:00,61.42,61.58,61.42,61.53,6600.0,53.3407,53.4797,53.3407,53.4363,6600.0
2011-11-02 14:40:00,61.45,61.59,61.44,61.55,8200.0,53.3668,53.4884,53.3581,53.4536,8200.0
2011-11-02 14:50:00,61.58,61.69,61.58,61.59,2800.0,53.4797,53.5752,53.4797,53.4884,2800.0
2011-11-02 15:00:00,61.63,61.74,61.54,61.72,16500.0,53.5231,53.6186,53.4449,53.6013,16500.0
2011-11-02 15:10:00,61.66,61.78,61.65,61.78,20000.0,53.5492,53.6534,53.5405,53.6534,20000.0
2011-11-02 15:20:00,61.8,61.88,61.72,61.76,9700.0,53.6707,53.7402,53.6013,53.636,9700.0
2011-11-02 15:30:00,61.78,61.81,61.55,61.68,281100.0,53.6534,53.6794,53.4536,53.5665,281100.0
2011-11-02 15:40:00,61.68,61.75,61.56,61.62,25100.0,53.5665,53.6273,53.4623,53.5144,25100.0
2011-11-02 15:50:00,61.62,61.79,61.59,61.75,8000.0,53.5144,53.6621,53.4884,53.6273,8000.0
2011-11-03 09:30:00,62.42,62.42,62.27,62.31,12600.0,54.2092,54.2092,54.0789,54.1137,12600.0
2011-11-03 09:40:00,62.28,62.31,62.16,62.2,10800.0,54.0876,54.1137,53.9834,54.0181,10800.0
2011-11-03 09:50:00,62.12,62.12,61.81,61.93,4400.0,53.9487,53.9487,53.6794,53.7836,4400.0
2011-11-03 10:00:00,61.95,61.95,61.56,61.78,22900.0,53.801,53.801,53.4623,53.6534,22900.0
2011-11-03 10:10:00,61.8,61.99,61.79,61.99,8000.0,53.6707,53.8358,53.6621,53.8358,8000.0
2011-11-03 10:20:00,61.98,62.06,61.9,61.99,7900.0,53.8271,53.8965,53.7576,53.8358,7900.0
2011-11-03 10:30:00,61.99,62.05,61.95,61.95,2200.0,53.8358,53.8879,53.801,53.801,2200.0
2011-11-03 10:40:00,62.0,62.36,62.0,62.35,8900.0,53.8444,54.1571,53.8444,54.1484,8900.0
2011-11-03 10:50:00,62.29,62.33,62.19,62.21,35800.0,54.0963,54.131,54.0094,54.0268,35800.0
2011-11-03 11:00:00,62.27,62.27,62.1,62.2,2500.0,54.0789,54.0789,53.9313,54.0181,2500.0
2011-11-03 11:10:00,62.25,62.39,62.25,62.39,1200.0,54.0616,54.1831,54.0616,54.1831,1200.0
2011-11-03 11:20:00,62.46,62.49,62.42,62.44,7800.0,54.2439,54.27,54.2092,54.2266,7800.0
2011-11-03 11:30:00,62.44,62.51,62.44,62.46,1100.0,54.2266,54.2874,54.2266,54.2439,1100.0
2011-11-03 11:40:00,62.44,62.46,62.36,62.4,8500.0,54.2266,54.2439,54.1571,54.1918,8500.0
2011-11-03 11:50:00,62.47,62.48,62.29,62.29,5700.0,54.2526,54.2613,54.0963,54.0963,5700.0
2011-11-03 12:00:00,62.3,62.43,62.27,62.43,8800.0,54.105,54.2179,54.0789,54.2179,8800.0
2011-11-03 12:10:00,62.43,62.43,62.33,62.34,16600.0,54.2179,54.2179,54.131,54.1397,16600.0
2011-11-03 12:20:00,62.34,62.47,62.33,62.47,31600.0,54.1397,54.2526,54.131,54.2526,31600.0
2011-11-03 12:30:00,62.48,62.49,62.35,62.35,5600.0,54.2613,54.27,54.1484,54.1484,5600.0
2011-11-03 12:40:00,62.38,62.6,62.34,62.59,3500.0,54.1745,54.3655,54.1397,54.3568,3500.0
2011-11-03 12:50:00,62.62,62.65,62.58,62.62,2400.0,54.3829,54.4089,54.3481,54.3829,2400.0
2011-11-03 13:00:00,62.63,62.63,62.56,62.63,1200.0,54.3916,54.3916,54.3308,54.3916,1200.0
2011-11-03 13:10:00,62.75,62.78,62.73,62.78,3900.0,54.4958,54.5218,54.4784,54.5218,3900.0
2011-11-03 13:20:00,62.78,62.78,62.67,62.69,1800.0,54.5218,54.5218,54.4263,54.4437,1800.0
2011-11-03 13:30:00,62.65,62.7,62.65,62.69,6900.0,54.4089,54.4524,54.4089,54.4437,6900.0
2011-11-03 13:40:00,62.76,62.89,62.73,62.89,14600.0,54.5045,54.6174,54.4784,54.6174,14600.0
2011-11-03 13:50:00,62.88,62.92,62.78,62.78,7500.0,54.6087,54.6434,54.5218,54.5218,7500.0
2011-11-03 14:00:00,62.75,62.91,62.74,62.85,15400.0,54.4958,54.6347,54.4871,54.5826,15400.0
2011-11-03 14:10:00,62.9,62.9,62.77,62.79,20400.0,54.6261,54.6261,54.5132,54.5305,20400.0
2011-11-03 14:20:00,62.79,62.8,62.71,62.72,3500.0,54.5305,54.5392,54.461,54.4697,3500.0
2011-11-03 14:30:00,62.76,62.82,62.75,62.79,10200.0,54.5045,54.5566,54.4958,54.5305,10200.0
2011-11-03 14:40:00,62.82,62.82,62.69,62.69,3000.0,54.5566,54.5566,54.4437,54.4437,3000.0
2011-11-03 14:50:00,62.69,62.79,62.69,62.77,1800.0,54.4437,54.5305,54.4437,54.5132,1800.0
2011-11-03 15:00:00,62.76,62.88,62.76,62.88,23300.0,54.5045,54.6087,54.5045,54.6087,23300.0
2011-11-03 15:10:00,62.89,62.91,62.79,62.82,13900.0,54.6174,54.6347,54.5305,54.5566,13900.0
2011-11-03 15:20:00,62.85,62.96,62.85,62.96,58200.0,54.5826,54.6782,54.5826,54.6782,58200.0
2011-11-03 15:30:00,62.96,63.04,62.91,62.91,10000.0,54.6782,54.7476,54.6347,54.6347,10000.0
2011-11-03 15:40:00,62.91,63.02,62.88,62.94,6500.0,54.6347,54.7303,54.6087,54.6608,6500.0
2011-11-03 15:50:00,63.0,63.05,62.95,62.96,11100.0,54.7129,54.7563,54.6695,54.6782,11100.0
2011-11-04 09:30:00,62.56,62.69,62.43,62.64,30900.0,54.3308,54.4437,54.2179,54.4003,30900.0
2011-11-04 09:40:00,62.68,62.7,62.55,62.7,10900.0,54.435,54.4524,54.3221,54.4524,10900.0
2011-11-04 09:50:00,62.67,62.69,62.36,62.39,13800.0,54.4263,54.4437,54.1571,54.1831,13800.0
2011-11-04 10:00:00,62.37,62.42,62.3,62.34,9000.0,54.1658,54.2092,54.105,54.1397,9000.0
2011-11-04 10:10:00,62.33,62.42,62.25,62.25,24500.0,54.131,54.2092,54.0616,54.0616,24500.0
2011-11-04 10:20:00,62.25,62.25,62.12,62.13,11100.0,54.0616,54.0616,53.9487,53.9573,11100.0
2011-11-04 10:30:00,62.07,62.09,61.95,61.95,32200.0,53.9052,53.9226,53.801,53.801,32200.0
2011-11-04 10:40:00,62.01,62.14,62.01,62.14,2000.0,53.8531,53.966,53.8531,53.966,2000.0
2011-11-04 10:50:00,62.13,62.2,62.1,62.15,6500.0,53.9573,54.0181,53.9313,53.9747,6500.0
2011-11-04 11:00:00,62.22,62.27,62.18,62.19,9700.0,54.0355,54.0789,54.0008,54.0094,9700.0
2011-11-04 11:10:00,62.25,62.26,62.08,62.08,6200.0,54.0616,54.0702,53.9139,53.9139,6200.0
2011-11-04 11:20:00,62.07,62.16,62.06,62.15,6400.0,53.9052,53.9834,53.8965,53.9747,6400.0
2011-11-04 11:30:00,62.22,62.26,62.17,62.25,3900.0,54.0355,54.0702,53.9921,54.0616,3900.0
2011-11-04 11:40:00,62.21,62.31,62.21,62.31,9900.0,54.0268,54.1137,54.0268,54.1137,9900.0
2011-11-04 11:50:00,62.26,62.29,62.24,62.27,2000.0,54.0702,54.0963,54.0529,54.0789,2000.0
2011-11-04 12:00:00,62.34,62.38,62.33,62.33,2900.0,54.1397,54.1745,54.131,54.131,2900.0
2011-11-04 12:10:00,62.32,62.44,62.32,62.41,1600.0,54.1223,54.2266,54.1223,54.2005,1600.0
2011-11-04 12:20:00,62.44,62.45,62.36,62.41,2600.0,54.2266,54.2352,54.1571,54.2005,2600.0
2011-11-04 12:30:00,62.38,62.41,62.31,62.34,6100.0,54.1745,54.2005,54.1137,54.1397,6100.0
2011-11-04 12:40:00,62.34,62.37,62.25,62.31,50600.0,54.1397,54.1658,54.0616,54.1137,50600.0
2011-11-04 12:50:00,62.28,62.37,62.28,62.37,4900.0,54.0876,54.1658,54.0876,54.1658,4900.0
2011-11-04 13:00:00,62.38,62.41,62.35,62.41,5000.0,54.1745,54.2005,54.1484,54.2005,5000.0
2011-11-04 13:10:00,62.42,62.59,62.42,62.59,5500.0,54.2092,54.3568,54.2092,54.3568,5500.0
2011-11-04 13:20:00,62.6,62.63,62.57,62.57,3800.0,54.3655,54.3916,54.3395,54.3395,3800.0
2011-11-04 13:30:00,62.62,62.64,62.6,62.61,9000.0,54.3829,54.4003,54.3655,54.3742,9000.0
2011-11-04 13:40:00,62.61,62.87,62.58,62.82,20500.0,54.3742,54.6,54.3481,54.5566,20500.0
2011-11-04 13:50:00,62.83,62.85,62.74,62.75,1400.0,54.5653,54.5826,54.4871,54.4958,1400.0
2011-11-04 14:00:00,62.77,62.77,62.68,62.73,4000.0,54.5132,54.5132,54.435,54.4784,4000.0
2011-11-04 14:10:00,62.72,62.77,62.69,62.77,22700.0,54.4697,54.5132,54.4437,54.5132,22700.0
2011-11-04 14:20:00,62.75,62.82,62.73,62.79,28400.0,54.4958,54.5566,54.4784,54.5305,28400.0
2011-11-04 14:30:00,62.8,62.83,62.62,62.64,10900.0,54.5392,54.5653,54.3829,54.4003,10900.0
2011-11-04 14:40:00,62.63,62.77,62.63,62.77,4300.0,54.3916,54.5132,54.3916,54.5132,4300.0
2011-11-04 14:50:00,62.76,62.76,62.65,62.7,3400.0,54.5045,54.5045,54.4089,54.4524,3400.0
2011-11-04 15:00:00,62.68,62.69,62.51,62.52,5000.0,54.435,54.4437,54.2874,54.296,5000.0
2011-11-04 15:10:00,62.48,62.6,62.48,62.59,3600.0,54.2613,54.3655,54.2613,54.3568,3600.0
2011-11-04 15:20:00,62.58,62.61,62.49,62.61,12800.0,54.3481,54.3742,54.27,54.3742,12800.0
2011-11-04 15:30:00,62.59,62.64,62.59,62.59,12100.0,54.3568,54.4003,54.3568,54.3568,12100.0
2011-11-04 15:40:00,62.63,62.81,62.62,62.74,4400.0,54.3916,54.5479,54.3829,54.4871,4400.0
2011-11-04 15:50:00,62.69,62.77,62.58,62.77,19200.0,54.4437,54.5132,54.3481,54.5132,19200.0
2011-11-07 09:30:00,62.75,62.88,62.65,62.88,24800.0,54.4958,54.6087,54.4089,54.6087,24800.0
2011-11-07 09:40:00,62.87,62.97,62.75,62.93,5900.0,54.6,54.6868,54.4958,54.6521,5900.0
2011-11-07 09:50:00,62.86,62.99,62.85,62.87,5400.0,54.5913,54.7042,54.5826,54.6,5400.0
2011-11-07 10:00:00,62.84,62.84,62.67,62.74,3300.0,54.5739,54.5739,54.4263,54.4871,3300.0
2011-11-07 10:10:00,62.7,62.73,62.56,62.57,6500.0,54.4524,54.4784,54.3308,54.3395,6500.0
2011-11-07 10:20:00,62.59,62.59,62.51,62.55,1000.0,54.3568,54.3568,54.2874,54.3221,1000.0
2011-11-07 10:30:00,62.48,62.53,62.32,62.38,13500.0,54.2613,54.3047,54.1223,54.1745,13500.0
2011-11-07 10:40:00,62.36,62.45,62.34,62.35,4400.0,54.1571,54.2352,54.1397,54.1484,4400.0
2011-11-07 10:50:00,62.38,62.38,62.23,62.27,3200.0,54.1745,54.1745,54.0442,54.0789,3200.0
2011-11-07 11:00:00,62.23,62.42,62.23,62.39,9300.0,54.0442,54.2092,54.0442,54.1831,9300.0
2011-11-07 11:10:00,62.32,62.46,62.32,62.38,5000.0,54.1223,54.2439,54.1223,54.1745,5000.0
2011-11-07 11:20:00,62.34,62.35,62.2,62.23,6400.0,54.1397,54.1484,54.0181,54.0442,6400.0
2011-11-07 11:30:00,62.23,62.31,62.22,62.31,2600.0,54.0442,54.1137,54.0355,54.1137,2600.0
2011-11-07 11:40:00,62.29,62.34,62.22,62.33,15600.0,54.0963,54.1397,54.0355,54.131,15600.0
2011-11-07 11:50:00,62.37,62.38,62.27,62.28,7700.0,54.1658,54.1745,54.0789,54.0876,7700.0
2011-11-07 12:00:00,62.22,62.38,62.22,62.35,7400.0,54.0355,54.1745,54.0355,54.1484,7400.0
2011-11-07 12:10:00,62.33,62.33,62.07,62.07,9400.0,54.131,54.131,53.9052,53.9052,9400.0
2011-11-07 12:20:00,62.07,62.08,62.05,62.06,10500.0,53.9052,53.9139,53.8879,53.8965,10500.0
2011-11-07 12:30:00,62.03,62.04,62.0,62.04,6800.0,53.8705,53.8792,53.8444,53.8792,6800.0
2011-11-07 12:40:00,62.05,62.1,62.04,62.1,3600.0,53.8879,53.9313,53.8792,53.9313,3600.0
2011-11-07 12:50:00,62.08,62.17,62.08,62.15,3700.0,53.9139,53.9921,53.9139,53.9747,3700.0
2011-11-07 13:00:00,62.16,62.19,62.14,62.19,16600.0,53.9834,54.0094,53.966,54.0094,16600.0
2011-11-07 13:10:00,62.17,62.32,62.17,62.32,10200.0,53.9921,54.1223,53.9921,54.1223,10200.0
2011-11-07 13:20:00,62.31,62.32,62.3,62.32,1600.0,54.1137,54.1223,54.105,54.1223,1600.0
2011-11-07 13:30:00,62.32,62.34,62.27,62.28,11000.0,54.1223,54.1397,54.0789,54.0876,11000.0
2011-11-07 13:40:00,62.29,62.3,62.24,62.24,2900.0,54.0963,54.105,54.0529,54.0529,2900.0
2011-11-07 13:50:00,62.26,62.55,62.26,62.55,13500.0,54.0702,54.3221,54.0702,54.3221,13500.0
2011-11-07 14:00:00,62.57,62.64,62.48,62.56,3000.0,54.3395,54.4003,54.2613,54.3308,3000.0
2011-11-07 14:10:00,62.68,62.69,62.57,62.61,9500.0,54.435,54.4437,54.3395,54.3742,9500.0
2011-11-07 14:20:00,62.59,62.73,62.59,62.69,9000.0,54.3568,54.4784,54.3568,54.4437,9000.0
2011-11-07 14:30:00,62.66,62.72,62.62,62.67,5700.0,54.4176,54.4697,54.3829,54.4263,5700.0
2011-11-07 14:40:00,62.68,62.69,62.64,62.67,3100.0,54.435,54.4437,54.4003,54.4263,3100.0
2011-11-07 14:50:00,62.69,62.87,62.66,62.87,15800.0,54.4437,54.6,54.4176,54.6,15800.0
2011-11-07 15:00:00,62.85,62.89,62.81,62.87,2800.0,54.5826,54.6174,54.5479,54.6,2800.0
2011-11-07 15:10:00,62.9,62.94,62.87,62.87,9000.0,54.6261,54.6608,54.6,54.6,9000.0
2011-11-07 15:20:00,62.82,62.87,62.81,62.81,8600.0,54.5566,54.6,54.5479,54.5479,8600.0
2011-11-07 15:30:00,62.76,62.88,62.74,62.88,12300.0,54.5045,54.6087,54.4871,54.6087,12300.0
2011-11-07 15:40:00,62.92,62.94,62.84,62.91,5400.0,54.6434,54.6608,54.5739,54.6347,5400.0
2011-11-07 15:50:00,62.89,63.05,62.89,62.99,10200.0,54.6174,54.7563,54.6174,54.7042,10200.0
2011-11-08 09:30:00,63.38,63.39,63.24,63.26,21700.0,55.0429,55.0516,54.9213,54.9387,21700.0
2011-11-08 09:40:00,63.29,63.45,63.29,63.34,6500.0,54.9647,55.1037,54.9647,55.0082,6500.0
2011-11-08 09:50:00,63.39,63.55,63.35,63.55,4000.0,55.0516,55.1905,55.0169,55.1905,4000.0
2011-11-08 10:00:00,63.55,63.55,63.38,63.38,4800.0,55.1905,55.1905,55.0429,55.0429,4800.0
2011-11-08 10:10:00,63.37,63.37,63.18,63.36,7200.0,55.0342,55.0342,54.8692,55.0255,7200.0
2011-11-08 10:20:00,63.3,63.31,62.94,63.03,5600.0,54.9734,54.9821,54.6608,54.739,5600.0
2011-11-08 10:30:00,63.03,63.14,63.01,63.1,5400.0,54.739,54.8345,54.7216,54.7997,5400.0
2011-11-08 10:40:00,63.15,63.22,63.12,63.18,7500.0,54.8432,54.904,54.8171,54.8692,7500.0
2011-11-08 10:50:00,63.15,63.15,63.01,63.06,2000.0,54.8432,54.8432,54.7216,54.765,2000.0
2011-11-08 11:00:00,63.04,63.13,62.89,62.89,27700.0,54.7476,54.8258,54.6174,54.6174,27700.0
2011-11-08 11:10:00,62.82,62.9,62.74,62.8,10900.0,54.5566,54.6261,54.4871,54.5392,10900.0
2011-11-08 11:20:00,62.75,62.83,62.72,62.83,11100.0,54.4958,54.5653,54.4697,54.5653,11100.0
2011-11-08 11:30:00,62.82,62.84,62.75,62.8,7200.0,54.5566,54.5739,54.4958,54.5392,7200.0
2011-11-08 11:40:00,62.78,62.92,62.78,62.9,4500.0,54.5218,54.6434,54.5218,54.6261,4500.0
2011-11-08 11:50:00,62.92,62.94,62.85,62.9,8100.0,54.6434,54.6608,54.5826,54.6261,8100.0
2011-11-08 12:00:00,62.84,62.98,62.84,62.96,2900.0,54.5739,54.6955,54.5739,54.6782,2900.0
2011-11-08 12:10:00,63.04,63.04,62.99,63.04,3400.0,54.7476,54.7476,54.7042,54.7476,3400.0
2011-11-08 12:20:00,63.05,63.05,62.99,62.99,7900.0,54.7563,54.7563,54.7042,54.7042,7900.0
2011-11-08 12:30:00,63.03,63.1,63.01,63.09,3800.0,54.739,54.7997,54.7216,54.7911,3800.0
2011-11-08 12:40:00,63.1,63.1,62.93,62.96,105400.0,54.7997,54.7997,54.6521,54.6782,105400.0
2011-11-08 12:50:00,62.94,62.99,62.93,62.99,5200.0,54.6608,54.7042,54.6521,54.7042,5200.0
2011-11-08 13:00:00,62.97,63.02,62.95,63.0,1400.0,54.6868,54.7303,54.6695,54.7129,1400.0
2011-11-08 13:10:00,62.89,62.92,62.89,62.92,900.0,54.6174,54.6434,54.6174,54.6434,900.0
2011-11-08 13:20:00,62.89,63.08,62.89,63.08,12700.0,54.6174,54.7824,54.6174,54.7824,12700.0
2011-11-08 13:30:00,63.07,63.13,63.04,63.13,11300.0,54.7737,54.8258,54.7476,54.8258,11300.0
2011-11-08 13:40:00,63.13,63.43,63.13,63.4,4600.0,54.8258,55.0863,54.8258,55.0603,4600.0
2011-11-08 13:50:00,63.4,63.5,63.38,63.46,7600.0,55.0603,55.1471,55.0429,55.1124,7600.0
2011-11-08 14:00:00,63.45,63.46,63.3,63.3,8200.0,55.1037,55.1124,54.9734,54.9734,8200.0
2011-11-08 14:10:00,63.31,63.43,63.31,63.34,7900.0,54.9821,55.0863,54.9821,55.0082,7900.0
2011-11-08 14:20:00,63.39,63.52,63.39,63.51,4600.0,55.0516,55.1645,55.0516,55.1558,4600.0
2011-11-08 14:30:00,63.6,63.62,63.51,63.53,19600.0,55.234,55.2513,55.1558,55.1732,19600.0
2011-11-08 14:40:00,63.54,63.58,63.51,63.53,7400.0,55.1819,55.2166,55.1558,55.1732,7400.0
2011-11-08 14:50:00,63.54,63.58,63.49,63.58,10600.0,55.1819,55.2166,55.1384,55.2166,10600.0
2011-11-08 15:00:00,63.56,63.56,63.44,63.52,8300.0,55.1992,55.1992,55.095,55.1645,8300.0
2011-11-08 15:10:00,63.56,63.68,63.55,63.67,10800.0,55.1992,55.3034,55.1905,55.2948,10800.0
2011-11-08 15:20:00,63.65,63.69,63.6,63.66,19800.0,55.2774,55.3121,55.234,55.2861,19800.0
2011-11-08 15:30:00,63.68,63.79,63.68,63.76,22000.0,55.3034,55.399,55.3034,55.3729,22000.0
2011-11-08 15:40:00,63.77,63.77,63.65,63.76,15500.0,55.3816,55.3816,55.2774,55.3729,15500.0
2011-11-08 15:50:00,63.78,63.82,63.73,63.74,9900.0,55.3903,55.425,55.3469,55.3556,9900.0
2011-11-09 09:30:00,62.31,62.39,62.16,62.36,24500.0,54.1137,54.1831,53.9834,54.1571,24500.0
2011-11-09 09:40:00,62.28,62.3,62.14,62.21,7500.0,54.0876,54.105,53.966,54.0268,7500.0
2011-11-09 09:50:00,62.21,62.22,61.95,62.02,3600.0,54.0268,54.0355,53.801,53.8618,3600.0
2011-11-09 10:00:00,62.13,62.17,62.06,62.1,6500.0,53.9573,53.9921,53.8965,53.9313,6500.0
2011-11-09 10:10:00,62.09,62.26,62.09,62.13,3600.0,53.9226,54.0702,53.9226,53.9573,3600.0
2011-11-09 10:20:00,62.14,62.14,61.98,62.0,3100.0,53.966,53.966,53.8271,53.8444,3100.0
2011-11-09 10:30:00,61.99,62.09,61.87,61.87,10400.0,53.8358,53.9226,53.7315,53.7315,10400.0
2011-11-09 10:40:00,61.91,62.29,61.87,62.21,10300.0,53.7663,54.0963,53.7315,54.0268,10300.0
2011-11-09 10:50:00,62.23,62.34,62.2,62.21,2700.0,54.0442,54.1397,54.0181,54.0268,2700.0
2011-11-09 11:00:00,62.21,62.34,62.18,62.32,12200.0,54.0268,54.1397,54.0008,54.1223,12200.0
2011-11-09 11:10:00,62.31,62.47,62.29,62.46,4900.0,54.1137,54.2526,54.0963,54.2439,4900.0
2011-11-09 11:20:00,62.48,62.5,62.37,62.39,3200.0,54.2613,54.2787,54.1658,54.1831,3200.0
2011-11-09 11:30:00,62.39,62.48,62.35,62.45,3800.0,54.1831,54.2613,54.1484,54.2352,3800.0
2011-11-09 11:40:00,62.46,62.51,62.38,62.51,4300.0,54.2439,54.2874,54.1745,54.2874,4300.0
2011-11-09 11:50:00,62.51,62.52,62.47,62.47,20200.0,54.2874,54.296,54.2526,54.2526,20200.0
2011-11-09 12:00:00,62.45,62.45,62.3,62.32,9200.0,54.2352,54.2352,54.105,54.1223,9200.0
2011-11-09 12:10:00,62.32,62.35,62.29,62.3,6000.0,54.1223,54.1484,54.0963,54.105,6000.0
2011-11-09 12:20:00,62.3,62.34,62.19,62.2,11200.0,54.105,54.1397,54.0094,54.0181,11200.0
2011-11-09 12:30:00,62.2,62.28,62.19,62.28,1400.0,54.0181,54.0876,54.0094,54.0876,1400.0
2011-11-09 12:40:00,62.23,62.3,62.19,62.28,14100.0,54.0442,54.105,54.0094,54.0876,14100.0
2011-11-09 12:50:00,62.26,62.38,62.26,62.35,2900.0,54.0702,54.1745,54.0702,54.1484,2900.0
2011-11-09 13:00:00,62.38,62.41,62.33,62.36,8400.0,54.1745,54.2005,54.131,54.1571,8400.0
2011-11-09 13:10:00,62.28,62.29,62.11,62.12,2300.0,54.0876,54.0963,53.94,53.9487,2300.0
2011-11-09 13:20:00,62.13,62.16,62.09,62.11,11900.0,53.9573,53.9834,53.9226,53.94,11900.0
2011-11-09 13:30:00,62.07,62.12,62.07,62.08,9400.0,53.9052,53.9487,53.9052,53.9139,9400.0
2011-11-09 13:40:00,62.04,62.08,61.98,61.98,1900.0,53.8792,53.9139,53.8271,53.8271,1900.0
2011-11-09 13:50:00,61.92,61.92,61.69,61.74,20100.0,53.775,53.775,53.5752,53.6186,20100.0
2011-11-09 14:00:00,61.74,61.74,61.44,61.5,22700.0,53.6186,53.6186,53.3581,53.4102,22700.0
2011-11-09 14:10:00,61.47,61.63,61.47,61.54,5900.0,53.3842,53.5231,53.3842,53.4449,5900.0
2011-11-09 14:20:00,61.56,61.58,61.26,61.41,9700.0,53.4623,53.4797,53.2018,53.332,9700.0
2011-11-09 14:30:00,61.43,61.54,61.38,61.48,29000.0,53.3494,53.4449,53.306,53.3928,29000.0
2011-11-09 14:40:00,61.49,61.59,61.37,61.53,12600.0,53.4015,53.4884,53.2973,53.4363,12600.0
2011-11-09 14:50:00,61.51,61.61,61.49,61.54,22400.0,53.4189,53.5057,53.4015,53.4449,22400.0
2011-11-09 15:00:00,61.48,61.68,61.48,61.59,10900.0,53.3928,53.5665,53.3928,53.4884,10900.0
2011-11-09 15:10:00,61.63,61.66,61.54,61.63,32800.0,53.5231,53.5492,53.4449,53.5231,32800.0
2011-11-09 15:20:00,61.69,61.76,61.59,61.65,8400.0,53.5752,53.636,53.4884,53.5405,8400.0
2011-11-09 15:30:00,61.59,61.6,61.4,61.4,67400.0,53.4884,53.4971,53.3234,53.3234,67400.0
2011-11-09 15:40:00,61.4,61.46,61.31,61.36,16200.0,53.3234,53.3755,53.2452,53.2886,16200.0
2011-11-09 15:50:00,61.3,61.58,61.3,61.39,18500.0,53.2365,53.4797,53.2365,53.3147,18500.0
2011-11-10 09:30:00,62.21,62.22,61.95,61.95,16100.0,54.0268,54.0355,53.801,53.801,16100.0
2011-11-10 09:40:00,61.99,62.08,61.91,61.91,8000.0,53.8358,53.9139,53.7663,53.7663,8000.0
2011-11-10 09:50:00,61.9,61.9,61.69,61.69,8700.0,53.7576,53.7576,53.5752,53.5752,8700.0
2011-11-10 10:00:00,61.67,61.85,61.62,61.74,4800.0,53.5578,53.7142,53.5144,53.6186,4800.0
2011-11-10 10:10:00,61.77,61.77,61.54,61.54,3900.0,53.6447,53.6447,53.4449,53.4449,3900.0
2011-11-10 10:20:00,61.57,61.57,61.47,61.52,8100.0,53.471,53.471,53.3842,53.4276,8100.0
2011-11-10 10:30:00,61.36,61.36,61.26,61.26,1600.0,53.2886,53.2886,53.2018,53.2018,1600.0
2011-11-10 10:40:00,61.38,61.43,61.14,61.14,3900.0,53.306,53.3494,53.0976,53.0976,3900.0
2011-11-10 10:50:00,61.22,61.37,61.2,61.33,1700.0,53.167,53.2973,53.1497,53.2626,1700.0
2011-11-10 11:00:00,61.37,61.65,61.35,61.59,1900.0,53.2973,53.5405,53.2799,53.4884,1900.0
2011-11-10 11:10:00,61.61,61.64,61.51,61.61,1600.0,53.5057,53.5318,53.4189,53.5057,1600.0
2011-11-10 11:20:00,61.5,61.61,61.5,61.57,2500.0,53.4102,53.5057,53.4102,53.471,2500.0
2011-11-10 11:30:00,61.57,61.71,61.55,61.61,6500.0,53.471,53.5926,53.4536,53.5057,6500.0
2011-11-10 11:40:00,61.64,61.89,61.64,61.89,5800.0,53.5318,53.7489,53.5318,53.7489,5800.0
2011-11-10 11:50:00,61.89,61.89,61.78,61.82,8700.0,53.7489,53.7489,53.6534,53.6881,8700.0
2011-11-10 12:00:00,61.77,61.84,61.77,61.83,4000.0,53.6447,53.7055,53.6447,53.6968,4000.0
2011-11-10 12:10:00,61.83,61.88,61.71,61.75,2300.0,53.6968,53.7402,53.5926,53.6273,2300.0
2011-11-10 12:20:00,61.79,61.79,61.7,61.7,10000.0,53.6621,53.6621,53.5839,53.5839,10000.0
2011-11-10 12:30:00,61.69,61.69,61.54,61.58,3200.0,53.5752,53.5752,53.4449,53.4797,3200.0
2011-11-10 12:40:00,61.62,61.65,61.57,61.65,5700.0,53.5144,53.5405,53.471,53.5405,5700.0
2011-11-10 12:50:00,61.67,61.81,61.66,61.79,4000.0,53.5578,53.6794,53.5492,53.6621,4000.0
2011-11-10 13:00:00,61.85,61.85,61.77,61.79,5900.0,53.7142,53.7142,53.6447,53.6621,5900.0
2011-11-10 13:10:00,61.98,62.13,61.95,62.11,9100.0,53.8271,53.9573,53.801,53.94,9100.0
2011-11-10 13:20:00,62.1,62.14,61.98,61.98,3100.0,53.9313,53.966,53.8271,53.8271,3100.0
2011-11-10 13:30:00,61.99,62.05,61.95,61.95,5100.0,53.8358,53.8879,53.801,53.801,5100.0
2011-11-10 13:40:00,62.04,62.09,61.9,61.9,3300.0,53.8792,53.9226,53.7576,53.7576,3300.0
2011-11-10 13:50:00,61.87,62.02,61.85,62.02,7600.0,53.7315,53.8618,53.7142,53.8618,7600.0
2011-11-10 14:00:00,62.03,62.03,61.75,61.8,12000.0,53.8705,53.8705,53.6273,53.6707,12000.0
2011-11-10 14:10:00,61.81,61.93,61.79,61.93,10800.0,53.6794,53.7836,53.6621,53.7836,10800.0
2011-11-10 14:20:00,61.91,61.91,61.75,61.75,9700.0,53.7663,53.7663,53.6273,53.6273,9700.0
2011-11-10 14:30:00,61.73,61.82,61.7,61.73,10700.0,53.61,53.6881,53.5839,53.61,10700.0
2011-11-10 14:40:00,61.74,61.86,61.71,61.8,11200.0,53.6186,53.7229,53.5926,53.6707,11200.0
2011-11-10 14:50:00,61.84,61.85,61.57,61.57,16500.0,53.7055,53.7142,53.471,53.471,16500.0
2011-11-10 15:00:00,61.58,61.73,61.58,61.6,7800.0,53.4797,53.61,53.4797,53.4971,7800.0
2011-11-10 15:10:00,61.71,61.71,61.62,61.62,4600.0,53.5926,53.5926,53.5144,53.5144,4600.0
2011-11-10 15:20:00,61.67,61.89,61.57,61.85,16800.0,53.5578,53.7489,53.471,53.7142,16800.0
2011-11-10 15:30:00,61.86,61.86,61.66,61.78,7700.0,53.7229,53.7229,53.5492,53.6534,7700.0
2011-11-10 15:40:00,61.75,61.79,61.69,61.76,4500.0,53.6273,53.6621,53.5752,53.636,4500.0
2011-11-10 15:50:00,61.74,61.91,61.73,61.82,9400.0,53.6186,53.7663,53.61,53.6881,9400.0
2011-11-11 09:30:00,62.6,62.64,62.5,62.51,9800.0,54.3655,54.4003,54.2787,54.2874,9800.0
2011-11-11 09:40:00,62.57,62.69,62.57,62.62,8600.0,54.3395,54.4437,54.3395,54.3829,8600.0
2011-11-11 09:50:00,62.57,62.73,62.55,62.67,8200.0,54.3395,54.4784,54.3221,54.4263,8200.0
2011-11-11 10:00:00,62.68,62.85,62.68,62.81,6800.0,54.435,54.5826,54.435,54.5479,6800.0
2011-11-11 10:10:00,62.83,62.86,62.75,62.8,3600.0,54.5653,54.5913,54.4958,54.5392,3600.0
2011-11-11 10:20:00,62.77,62.84,62.77,62.84,4500.0,54.5132,54.5739,54.5132,54.5739,4500.0
2011-11-11 10:30:00,62.85,62.99,62.85,62.97,1900.0,54.5826,54.7042,54.5826,54.6868,1900.0
2011-11-11 10:40:00,62.97,63.08,62.96,63.07,4100.0,54.6868,54.7824,54.6782,54.7737,4100.0
2011-11-11 10:50:00,63.04,63.14,63.04,63.06,1700.0,54.7476,54.8345,54.7476,54.765,1700.0
2011-11-11 11:00:00,63.07,63.08,63.06,63.07,5200.0,54.7737,54.7824,54.765,54.7737,5200.0
2011-11-11 11:10:00,63.04,63.16,63.04,63.12,2800.0,54.7476,54.8519,54.7476,54.8171,2800.0
2011-11-11 11:20:00,63.1,63.1,63.05,63.05,2000.0,54.7997,54.7997,54.7563,54.7563,2000.0
2011-11-11 11:30:00,63.04,63.06,63.02,63.02,2800.0,54.7476,54.765,54.7303,54.7303,2800.0
2011-11-11 11:40:00,63.03,63.16,63.03,63.1,2600.0,54.739,54.8519,54.739,54.7997,2600.0
2011-11-11 11:50:00,63.07,63.08,63.03,63.03,2400.0,54.7737,54.7824,54.739,54.739,2400.0
2011-11-11 12:00:00,63.05,63.08,63.04,63.05,4000.0,54.7563,54.7824,54.7476,54.7563,4000.0
2011-11-11 12:10:00,63.08,63.12,63.05,63.05,3300.0,54.7824,54.8171,54.7563,54.7563,3300.0
2011-11-11 12:20:00,63.08,63.08,62.98,63.02,3400.0,54.7824,54.7824,54.6955,54.7303,3400.0
2011-11-11 12:30:00,63.02,63.02,62.98,62.99,4300.0,54.7303,54.7303,54.6955,54.7042,4300.0
2011-11-11 12:40:00,63.01,63.04,62.99,63.04,4700.0,54.7216,54.7476,54.7042,54.7476,4700.0
2011-11-11 12:50:00,63.01,63.08,63.01,63.08,3500.0,54.7216,54.7824,54.7216,54.7824,3500.0
2011-11-11 13:00:00,63.1,63.18,63.09,63.18,2800.0,54.7997,54.8692,54.7911,54.8692,2800.0
2011-11-11 13:10:00,63.19,63.21,63.15,63.15,1000.0,54.8779,54.8953,54.8432,54.8432,1000.0
2011-11-11 13:20:00,63.14,63.16,63.08,63.09,11000.0,54.8345,54.8519,54.7824,54.7911,11000.0
2011-11-11 13:30:00,63.09,63.12,63.08,63.08,1900.0,54.7911,54.8171,54.7824,54.7824,1900.0
2011-11-11 13:40:00,63.12,63.15,63.1,63.15,4000.0,54.8171,54.8432,54.7997,54.8432,4000.0
2011-11-11 13:50:00,63.13,63.13,63.08,63.08,2900.0,54.8258,54.8258,54.7824,54.7824,2900.0
2011-11-11 14:00:00,63.04,63.1,63.04,63.09,1400.0,54.7476,54.7997,54.7476,54.7911,1400.0
2011-11-11 14:10:00,63.09,63.15,63.09,63.14,9200.0,54.7911,54.8432,54.7911,54.8345,9200.0
2011-11-11 14:20:00,63.15,63.16,63.07,63.11,2800.0,54.8432,54.8519,54.7737,54.8084,2800.0
2011-11-11 14:30:00,63.13,63.18,63.11,63.11,5400.0,54.8258,54.8692,54.8084,54.8084,5400.0
2011-11-11 14:40:00,63.11,63.16,63.08,63.08,3600.0,54.8084,54.8519,54.7824,54.7824,3600.0
2011-11-11 14:50:00,63.07,63.12,62.99,63.01,10300.0,54.7737,54.8171,54.7042,54.7216,10300.0
2011-11-11 15:00:00,63.0,63.02,62.94,62.94,3800.0,54.7129,54.7303,54.6608,54.6608,3800.0
2011-11-11 15:10:00,62.95,63.01,62.92,63.01,5800.0,54.6695,54.7216,54.6434,54.7216,5800.0
2011-11-11 15:20:00,63.03,63.04,62.96,63.04,11300.0,54.739,54.7476,54.6782,54.7476,11300.0
2011-11-11 15:30:00,63.04,63.04,62.95,62.97,2000.0,54.7476,54.7476,54.6695,54.6868,2000.0
2011-11-11 15:40:00,62.9,63.0,62.9,63.0,11500.0,54.6261,54.7129,54.6261,54.7129,11500.0
2011-11-11 15:50:00,63.02,63.07,63.01,63.05,6700.0,54.7303,54.7737,54.7216,54.7563,6700.0
2011-11-14 09:30:00,62.86,62.97,62.83,62.97,9900.0,54.5913,54.6868,54.5653,54.6868,9900.0
2011-11-14 09:40:00,62.99,63.03,62.79,62.81,2900.0,54.7042,54.739,54.5305,54.5479,2900.0
2011-11-14 09:50:00,62.7,62.87,62.7,62.87,10100.0,54.4524,54.6,54.4524,54.6,10100.0
2011-11-14 10:00:00,62.85,62.95,62.83,62.94,2800.0,54.5826,54.6695,54.5653,54.6608,2800.0
2011-11-14 10:10:00,63.02,63.09,62.95,62.96,2300.0,54.7303,54.7911,54.6695,54.6782,2300.0
2011-11-14 10:20:00,63.0,63.02,62.94,63.01,2500.0,54.7129,54.7303,54.6608,54.7216,2500.0
2011-11-14 10:30:00,62.87,62.91,62.85,62.88,2500.0,54.6,54.6347,54.5826,54.6087,2500.0
2011-11-14 10:40:00,62.86,62.86,62.73,62.82,7000.0,54.5913,54.5913,54.4784,54.5566,7000.0
2011-11-14 10:50:00,62.8,62.92,62.8,62.91,1300.0,54.5392,54.6434,54.5392,54.6347,1300.0
2011-11-14 11:00:00,62.88,63.0,62.87,63.0,2500.0,54.6087,54.7129,54.6,54.7129,2500.0
2011-11-14 11:10:00,62.99,62.99,62.84,62.85,4300.0,54.7042,54.7042,54.5739,54.5826,4300.0
2011-11-14 11:20:00,62.82,62.93,62.82,62.86,1800.0,54.5566,54.6521,54.5566,54.5913,1800.0
2011-11-14 11:30:00,62.89,62.97,62.89,62.94,4400.0,54.6174,54.6868,54.6174,54.6608,4400.0
2011-11-14 11:40:00,62.92,62.92,62.76,62.77,5400.0,54.6434,54.6434,54.5045,54.5132,5400.0
2011-11-14 11:50:00,62.81,62.81,62.64,62.64,5300.0,54.5479,54.5479,54.4003,54.4003,5300.0
2011-11-14 12:00:00,62.68,62.71,62.61,62.71,13400.0,54.435,54.461,54.3742,54.461,13400.0
2011-11-14 12:10:00,62.65,62.69,62.6,62.6,5200.0,54.4089,54.4437,54.3655,54.3655,5200.0
2011-11-14 12:20:00,62.57,62.58,62.45,62.49,17600.0,54.3395,54.3481,54.2352,54.27,17600.0
2011-11-14 12:30:00,62.49,62.51,62.38,62.45,6700.0,54.27,54.2874,54.1745,54.2352,6700.0
2011-11-14 12:40:00,62.47,62.5,62.46,62.5,2100.0,54.2526,54.2787,54.2439,54.2787,2100.0
2011-11-14 12:50:00,62.53,62.58,62.51,62.58,3800.0,54.3047,54.3481,54.2874,54.3481,3800.0
2011-11-14 13:00:00,62.54,62.54,62.47,62.53,1700.0,54.3134,54.3134,54.2526,54.3047,1700.0
2011-11-14 13:10:00,62.5,62.55,62.47,62.55,4300.0,54.2787,54.3221,54.2526,54.3221,4300.0
2011-11-14 13:20:00,62.55,62.59,62.55,62.59,2900.0,54.3221,54.3568,54.3221,54.3568,2900.0
2011-11-14 13:30:00,62.63,62.73,62.62,62.67,12700.0,54.3916,54.4784,54.3829,54.4263,12700.0
2011-11-14 13:40:00,62.68,62.71,62.65,62.66,6000.0,54.435,54.461,54.4089,54.4176,6000.0
2011-11-14 13:50:00,62.62,62.64,62.57,62.6,4700.0,54.3829,54.4003,54.3395,54.3655,4700.0
2011-11-14 14:00:00,62.6,62.67,62.6,62.66,3900.0,54.3655,54.4263,54.3655,54.4176,3900.0
2011-11-14 14:10:00,62.66,62.7,62.64,62.64,11400.0,54.4176,54.4524,54.4003,54.4003,11400.0
2011-11-14 14:20:00,62.62,62.65,62.53,62.53,88400.0,54.3829,54.4089,54.3047,54.3047,88400.0
2011-11-14 14:30:00,62.52,62.57,62.52,62.53,4700.0,54.296,54.3395,54.296,54.3047,4700.0
2011-11-14 14:40:00,62.55,62.56,62.49,62.49,12400.0,54.3221,54.3308,54.27,54.27,12400.0
2011-11-14 14:50:00,62.47,62.51,62.41,62.41,1000.0,54.2526,54.2874,54.2005,54.2005,1000.0
2011-11-14 15:00:00,62.41,62.54,62.41,62.53,2900.0,54.2005,54.3134,54.2005,54.3047,2900.0
2011-11-14 15:10:00,62.53,62.57,62.48,62.49,12300.0,54.3047,54.3395,54.2613,54.27,12300.0
2011-11-14 15:20:00,62.49,62.61,62.49,62.58,4900.0,54.27,54.3742,54.27,54.3481,4900.0
2011-11-14 15:30:00,62.58,62.65,62.57,62.59,17100.0,54.3481,54.4089,54.3395,54.3568,17100.0
2011-11-14 15:40:00,62.62,62.68,62.61,62.65,6200.0,54.3829,54.435,54.3742,54.4089,6200.0
2011-11-14 15:50:00,62.64,62.66,62.55,62.63,20100.0,54.4003,54.4176,54.3221,54.3916,20100.0
2011-11-15 09:30:00,62.53,62.66,62.37,62.63,16000.0,54.3047,54.4176,54.1658,54.3916,16000.0
2011-11-15 09:40:00,62.63,62.84,62.6,62.71,7000.0,54.3916,54.5739,54.3655,54.461,7000.0
2011-11-15 09:50:00,62.72,62.83,62.72,62.75,6100.0,54.4697,54.5653,54.4697,54.4958,6100.0
2011-11-15 10:00:00,62.78,62.78,62.58,62.59,8300.0,54.5218,54.5218,54.3481,54.3568,8300.0
2011-11-15 10:10:00,62.59,62.59,62.4,62.42,8100.0,54.3568,54.3568,54.1918,54.2092,8100.0
2011-11-15 10:20:00,62.43,62.57,62.42,62.57,5200.0,54.2179,54.3395,54.2092,54.3395,5200.0
2011-11-15 10:30:00,62.55,62.66,62.5,62.61,6100.0,54.3221,54.4176,54.2787,54.3742,6100.0
2011-11-15 10:40:00,62.59,62.71,62.55,62.61,8600.0,54.3568,54.461,54.3221,54.3742,8600.0
2011-11-15 10:50:00,62.61,62.64,62.5,62.51,14500.0,54.3742,54.4003,54.2787,54.2874,14500.0
2011-11-15 11:00:00,62.46,62.55,62.44,62.49,6800.0,54.2439,54.3221,54.2266,54.27,6800.0
2011-11-15 11:10:00,62.49,62.59,62.39,62.39,8400.0,54.27,54.3568,54.1831,54.1831,8400.0
2011-11-15 11:20:00,62.38,62.39,62.3,62.39,10200.0,54.1745,54.1831,54.105,54.1831,10200.0
2011-11-15 11:30:00,62.4,62.4,62.25,62.28,5700.0,54.1918,54.1918,54.0616,54.0876,5700.0
2011-11-15 11:40:00,62.28,62.36,62.28,62.36,4700.0,54.0876,54.1571,54.0876,54.1571,4700.0
2011-11-15 11:50:00,62.36,62.51,62.34,62.48,10700.0,54.1571,54.2874,54.1397,54.2613,10700.0
2011-11-15 12:00:00,62.46,62.68,62.46,62.59,8000.0,54.2439,54.435,54.2439,54.3568,8000.0
2011-11-15 12:10:00,62.57,62.65,62.56,62.58,9800.0,54.3395,54.4089,54.3308,54.3481,9800.0
2011-11-15 12:20:00,62.66,62.79,62.63,62.74,4000.0,54.4176,54.5305,54.3916,54.4871,4000.0
2011-11-15 12:30:00,62.78,63.0,62.76,62.94,13900.0,54.5218,54.7129,54.5045,54.6608,13900.0
2011-11-15 12:40:00,62.93,62.95,62.87,62.87,6400.0,54.6521,54.6695,54.6,54.6,6400.0
2011-11-15 12:50:00,62.84,62.92,62.84,62.9,1500.0,54.5739,54.6434,54.5739,54.6261,1500.0
2011-11-15 13:00:00,63.03,63.08,62.96,63.02,12000.0,54.739,54.7824,54.6782,54.7303,12000.0
2011-11-15 13:10:00,62.99,63.03,62.94,62.95,11900.0,54.7042,54.739,54.6608,54.6695,11900.0
2011-11-15 13:20:00,62.94,63.01,62.94,62.99,3600.0,54.6608,54.7216,54.6608,54.7042,3600.0
2011-11-15 13:30:00,63.03,63.15,63.02,63.14,13400.0,54.739,54.8432,54.7303,54.8345,13400.0
2011-11-15 13:40:00,63.12,63.16,63.09,63.11,5700.0,54.8171,54.8519,54.7911,54.8084,5700.0
2011-11-15 13:50:00,63.11,63.15,63.07,63.1,7500.0,54.8084,54.8432,54.7737,54.7997,7500.0
2011-11-15 14:00:00,63.1,63.11,63.07,63.09,7100.0,54.7997,54.8084,54.7737,54.7911,7100.0
2011-11-15 14:10:00,63.11,63.18,63.05,63.05,25800.0,54.8084,54.8692,54.7563,54.7563,25800.0
2011-11-15 14:20:00,63.09,63.09,63.02,63.08,10800.0,54.7911,54.7911,54.7303,54.7824,10800.0
2011-11-15 14:30:00,63.07,63.11,63.07,63.07,10900.0,54.7737,54.8084,54.7737,54.7737,10900.0
2011-11-15 14:40:00,63.1,63.13,63.06,63.09,12000.0,54.7997,54.8258,54.765,54.7911,12000.0
2011-11-15 14:50:00,63.09,63.2,63.09,63.17,17200.0,54.7911,54.8866,54.7911,54.8605,17200.0
2011-11-15 15:00:00,63.15,63.29,63.15,63.24,47900.0,54.8432,54.9647,54.8432,54.9213,47900.0
2011-11-15 15:10:00,63.24,63.28,63.2,63.2,21100.0,54.9213,54.9561,54.8866,54.8866,21100.0
2011-11-15 15:20:00,63.22,63.34,63.2,63.33,37600.0,54.904,55.0082,54.8866,54.9995,37600.0
2011-11-15 15:30:00,63.33,63.35,63.22,63.23,14200.0,54.9995,55.0169,54.904,54.9126,14200.0
2011-11-15 15:40:00,63.25,63.29,63.19,63.25,20100.0,54.93,54.9647,54.8779,54.93,20100.0
2011-11-15 15:50:00,63.26,63.26,63.03,63.03,13800.0,54.9387,54.9387,54.739,54.739,13800.0
2011-11-16 09:30:00,62.41,62.59,62.4,62.57,38600.0,54.2005,54.3568,54.1918,54.3395,38600.0
2011-11-16 09:40:00,62.6,62.68,62.54,62.57,3800.0,54.3655,54.435,54.3134,54.3395,3800.0
2011-11-16 09:50:00,62.62,62.78,62.62,62.72,6600.0,54.3829,54.5218,54.3829,54.4697,6600.0
2011-11-16 10:00:00,62.73,62.8,62.57,62.57,5300.0,54.4784,54.5392,54.3395,54.3395,5300.0
2011-11-16 10:10:00,62.6,62.72,62.55,62.7,2800.0,54.3655,54.4697,54.3221,54.4524,2800.0
2011-11-16 10:20:00,62.72,62.73,62.57,62.66,10100.0,54.4697,54.4784,54.3395,54.4176,10100.0
2011-11-16 10:30:00,62.57,62.71,62.54,62.65,4400.0,54.3395,54.461,54.3134,54.4089,4400.0
2011-11-16 10:40:00,62.67,62.86,62.65,62.82,8100.0,54.4263,54.5913,54.4089,54.5566,8100.0
2011-11-16 10:50:00,62.83,62.94,62.82,62.92,7700.0,54.5653,54.6608,54.5566,54.6434,7700.0
2011-11-16 11:00:00,62.92,63.06,62.92,63.05,2400.0,54.6434,54.765,54.6434,54.7563,2400.0
2011-11-16 11:10:00,63.03,63.03,62.99,62.99,8100.0,54.739,54.739,54.7042,54.7042,8100.0
2011-11-16 11:20:00,62.98,63.09,62.98,63.08,5100.0,54.6955,54.7911,54.6955,54.7824,5100.0
2011-11-16 11:30:00,63.03,63.03,62.89,62.89,20800.0,54.739,54.739,54.6174,54.6174,20800.0
2011-11-16 11:40:00,62.93,62.94,62.79,62.84,17600.0,54.6521,54.6608,54.5305,54.5739,17600.0
2011-11-16 11:50:00,62.86,62.86,62.79,62.81,2900.0,54.5913,54.5913,54.5305,54.5479,2900.0
2011-11-16 12:00:00,62.81,62.84,62.77,62.79,13900.0,54.5479,54.5739,54.5132,54.5305,13900.0
2011-11-16 12:10:00,62.78,62.8,62.74,62.8,2100.0,54.5218,54.5392,54.4871,54.5392,2100.0
2011-11-16 12:20:00,62.81,62.83,62.76,62.76,6900.0,54.5479,54.5653,54.5045,54.5045,6900.0
2011-11-16 12:30:00,62.77,62.92,62.76,62.92,4300.0,54.5132,54.6434,54.5045,54.6434,4300.0
2011-11-16 12:40:00,62.94,62.94,62.84,62.84,3200.0,54.6608,54.6608,54.5739,54.5739,3200.0
2011-11-16 12:50:00,62.86,62.86,62.77,62.83,21700.0,54.5913,54.5913,54.5132,54.5653,21700.0
2011-11-16 13:00:00,62.88,62.9,62.86,62.89,2900.0,54.6087,54.6261,54.5913,54.6174,2900.0
2011-11-16 13:10:00,62.86,62.91,62.83,62.91,4100.0,54.5913,54.6347,54.5653,54.6347,4100.0
2011-11-16 13:20:00,62.94,63.07,62.93,63.06,19000.0,54.6608,54.7737,54.6521,54.765,19000.0
2011-11-16 13:30:00,63.07,63.11,63.06,63.1,2700.0,54.7737,54.8084,54.765,54.7997,2700.0
2011-11-16 13:40:00,63.19,63.21,63.17,63.2,3100.0,54.8779,54.8953,54.8605,54.8866,3100.0
2011-11-16 13:50:00,63.23,63.25,63.11,63.11,7700.0,54.9126,54.93,54.8084,54.8084,7700.0
2011-11-16 14:00:00,63.09,63.15,63.08,63.1,6100.0,54.7911,54.8432,54.7824,54.7997,6100.0
2011-11-16 14:10:00,63.08,63.08,63.0,63.0,13200.0,54.7824,54.7824,54.7129,54.7129,13200.0
2011-11-16 14:20:00,63.05,63.13,63.05,63.06,7100.0,54.7563,54.8258,54.7563,54.765,7100.0
2011-11-16 14:30:00,63.1,63.14,63.06,63.13,6300.0,54.7997,54.8345,54.765,54.8258,6300.0
2011-11-16 14:40:00,63.11,63.13,62.93,62.93,12800.0,54.8084,54.8258,54.6521,54.6521,12800.0
2011-11-16 14:50:00,62.95,62.95,62.85,62.85,3500.0,54.6695,54.6695,54.5826,54.5826,3500.0
2011-11-16 15:00:00,62.94,62.96,62.86,62.94,15400.0,54.6608,54.6782,54.5913,54.6608,15400.0
2011-11-16 15:10:00,62.94,62.94,62.6,62.67,7100.0,54.6608,54.6608,54.3655,54.4263,7100.0
2011-11-16 15:20:00,62.63,62.65,62.46,62.46,8400.0,54.3916,54.4089,54.2439,54.2439,8400.0
2011-11-16 15:30:00,62.43,62.43,62.08,62.3,13600.0,54.2179,54.2179,53.9139,54.105,13600.0
2011-11-16 15:40:00,62.31,62.37,62.2,62.29,14200.0,54.1137,54.1658,54.0181,54.0963,14200.0
2011-11-16 15:50:00,62.24,62.25,62.05,62.1,24400.0,54.0529,54.0616,53.8879,53.9313,24400.0
2011-11-17 09:30:00,62.04,62.04,61.72,61.72,15200.0,53.8792,53.8792,53.6013,53.6013,15200.0
2011-11-17 09:40:00,61.72,61.74,61.5,61.5,2900.0,53.6013,53.6186,53.4102,53.4102,2900.0
2011-11-17 09:50:00,61.56,61.85,61.56,61.75,15100.0,53.4623,53.7142,53.4623,53.6273,15100.0
2011-11-17 10:00:00,61.75,61.88,61.63,61.85,6100.0,53.6273,53.7402,53.5231,53.7142,6100.0
2011-11-17 10:10:00,61.82,61.83,61.7,61.74,5900.0,53.6881,53.6968,53.5839,53.6186,5900.0
2011-11-17 10:20:00,61.78,61.88,61.65,61.88,2800.0,53.6534,53.7402,53.5405,53.7402,2800.0
2011-11-17 10:30:00,61.87,62.03,61.72,61.95,11200.0,53.7315,53.8705,53.6013,53.801,11200.0
2011-11-17 10:40:00,61.96,62.02,61.85,61.85,2300.0,53.8097,53.8618,53.7142,53.7142,2300.0
2011-11-17 10:50:00,61.84,61.93,61.84,61.84,1900.0,53.7055,53.7836,53.7055,53.7055,1900.0
2011-11-17 11:00:00,61.84,61.85,61.59,61.67,4000.0,53.7055,53.7142,53.4884,53.5578,4000.0
2011-11-17 11:10:00,61.62,61.66,61.59,61.66,5900.0,53.5144,53.5492,53.4884,53.5492,5900.0
2011-11-17 11:20:00,61.65,61.71,61.52,61.69,7300.0,53.5405,53.5926,53.4276,53.5752,7300.0
2011-11-17 11:30:00,61.67,61.8,61.67,61.74,1900.0,53.5578,53.6707,53.5578,53.6186,1900.0
2011-11-17 11:40:00,61.78,61.85,61.72,61.74,2400.0,53.6534,53.7142,53.6013,53.6186,2400.0
2011-11-17 11:50:00,61.72,61.76,61.62,61.69,6100.0,53.6013,53.636,53.5144,53.5752,6100.0
2011-11-17 12:00:00,61.67,61.71,61.52,61.56,19100.0,53.5578,53.5926,53.4276,53.4623,19100.0
2011-11-17 12:10:00,61.5,61.52,61.38,61.47,3900.0,53.4102,53.4276,53.306,53.3842,3900.0
2011-11-17 12:20:00,61.46,61.46,61.33,61.34,3000.0,53.3755,53.3755,53.2626,53.2713,3000.0
2011-11-17 12:30:00,61.22,61.22,60.71,60.75,32700.0,53.167,53.167,52.7241,52.7589,32700.0
2011-11-17 12:40:00,60.65,60.88,60.56,60.86,9900.0,52.672,52.8718,52.5939,52.8544,9900.0
2011-11-17 12:50:00,60.87,60.99,60.8,60.92,3200.0,52.8631,52.9673,52.8023,52.9065,3200.0
2011-11-17 13:00:00,60.93,60.94,60.72,60.77,5700.0,52.9152,52.9239,52.7328,52.7762,5700.0
2011-11-17 13:10:00,60.7,60.99,60.7,60.96,11700.0,52.7154,52.9673,52.7154,52.9412,11700.0
2011-11-17 13:20:00,60.91,61.01,60.83,60.88,12100.0,52.8978,52.9847,52.8283,52.8718,12100.0
2011-11-17 13:30:00,60.87,60.88,60.83,60.83,3700.0,52.8631,52.8718,52.8283,52.8283,3700.0
2011-11-17 13:40:00,60.85,60.88,60.73,60.75,4900.0,52.8457,52.8718,52.7415,52.7589,4900.0
2011-11-17 13:50:00,60.71,60.9,60.54,60.86,6100.0,52.7241,52.8891,52.5765,52.8544,6100.0
2011-11-17 14:00:00,60.84,60.85,60.71,60.81,14300.0,52.837,52.8457,52.7241,52.811,14300.0
2011-11-17 14:10:00,60.77,60.81,60.66,60.71,25000.0,52.7762,52.811,52.6807,52.7241,25000.0
2011-11-17 14:20:00,60.7,60.76,60.55,60.66,8300.0,52.7154,52.7675,52.5852,52.6807,8300.0
2011-11-17 14:30:00,60.7,60.78,60.64,60.66,19700.0,52.7154,52.7849,52.6633,52.6807,19700.0
2011-11-17 14:40:00,60.64,60.93,60.63,60.88,11600.0,52.6633,52.9152,52.6546,52.8718,11600.0
2011-11-17 14:50:00,60.86,60.93,60.81,60.85,9400.0,52.8544,52.9152,52.811,52.8457,9400.0
2011-11-17 15:00:00,60.83,60.95,60.75,60.75,10600.0,52.8283,52.9326,52.7589,52.7589,10600.0
2011-11-17 15:10:00,60.71,60.75,60.65,60.67,22000.0,52.7241,52.7589,52.672,52.6894,22000.0
2011-11-17 15:20:00,60.64,60.84,60.62,60.73,11500.0,52.6633,52.837,52.646,52.7415,11500.0
2011-11-17 15:30:00,60.76,60.77,60.6,60.6,5300.0,52.7675,52.7762,52.6286,52.6286,5300.0
2011-11-17 15:40:00,60.55,60.8,60.52,60.78,15800.0,52.5852,52.8023,52.5591,52.7849,15800.0
2011-11-17 15:50:00,60.71,60.92,60.62,60.92,22800.0,52.7241,52.9065,52.646,52.9065,22800.0
2011-11-18 09:30:00,61.17,61.23,60.94,60.99,9000.0,53.1236,53.1757,52.9239,52.9673,9000.0
2011-11-18 09:40:00,60.87,60.99,60.74,60.82,9500.0,52.8631,52.9673,52.7502,52.8197,9500.0
2011-11-18 09:50:00,60.78,61.01,60.78,60.95,3900.0,52.7849,52.9847,52.7849,52.9326,3900.0
2011-11-18 10:00:00,61.0,61.0,60.85,60.92,7100.0,52.976,52.976,52.8457,52.9065,7100.0
2011-11-18 10:10:00,60.81,60.96,60.8,60.83,4400.0,52.811,52.9412,52.8023,52.8283,4400.0
2011-11-18 10:20:00,60.79,60.87,60.66,60.8,7300.0,52.7936,52.8631,52.6807,52.8023,7300.0
2011-11-18 10:30:00,60.82,60.96,60.82,60.91,7200.0,52.8197,52.9412,52.8197,52.8978,7200.0
2011-11-18 10:40:00,60.92,61.06,60.92,61.05,3400.0,52.9065,53.0281,52.9065,53.0194,3400.0
2011-11-18 10:50:00,61.13,61.13,61.02,61.02,76800.0,53.0889,53.0889,52.9933,52.9933,76800.0
2011-11-18 11:00:00,60.99,61.05,60.97,60.98,3200.0,52.9673,53.0194,52.9499,52.9586,3200.0
2011-11-18 11:10:00,60.96,61.04,60.89,60.92,3300.0,52.9412,53.0107,52.8804,52.9065,3300.0
2011-11-18 11:20:00,60.95,60.97,60.9,60.97,5000.0,52.9326,52.9499,52.8891,52.9499,5000.0
2011-11-18 11:30:00,60.95,60.95,60.79,60.79,3000.0,52.9326,52.9326,52.7936,52.7936,3000.0
2011-11-18 11:40:00,60.83,60.85,60.72,60.72,6400.0,52.8283,52.8457,52.7328,52.7328,6400.0
2011-11-18 11:50:00,60.76,60.79,60.73,60.73,4500.0,52.7675,52.7936,52.7415,52.7415,4500.0
2011-11-18 12:00:00,60.64,60.65,60.47,60.61,5400.0,52.6633,52.672,52.5157,52.6373,5400.0
2011-11-18 12:10:00,60.63,60.65,60.59,60.62,18300.0,52.6546,52.672,52.6199,52.646,18300.0
2011-11-18 12:20:00,60.57,60.69,60.53,60.69,14600.0,52.6025,52.7068,52.5678,52.7068,14600.0
2011-11-18 12:30:00,60.72,60.75,60.71,60.71,2400.0,52.7328,52.7589,52.7241,52.7241,2400.0
2011-11-18 12:40:00,60.7,60.79,60.68,60.77,3000.0,52.7154,52.7936,52.6981,52.7762,3000.0
2011-11-18 12:50:00,60.75,60.75,60.7,60.71,2200.0,52.7589,52.7589,52.7154,52.7241,2200.0
2011-11-18 13:00:00,60.71,60.74,60.69,60.73,6500.0,52.7241,52.7502,52.7068,52.7415,6500.0
2011-11-18 13:10:00,60.75,60.88,60.75,60.85,2400.0,52.7589,52.8718,52.7589,52.8457,2400.0
2011-11-18 13:20:00,60.84,60.85,60.83,60.85,1700.0,52.837,52.8457,52.8283,52.8457,1700.0
2011-11-18 13:30:00,60.82,60.99,60.82,60.98,13300.0,52.8197,52.9673,52.8197,52.9586,13300.0
2011-11-18 13:40:00,60.96,60.97,60.9,60.92,2800.0,52.9412,52.9499,52.8891,52.9065,2800.0
2011-11-18 13:50:00,60.93,60.96,60.87,60.88,5600.0,52.9152,52.9412,52.8631,52.8718,5600.0
2011-11-18 14:00:00,60.83,60.85,60.79,60.81,43100.0,52.8283,52.8457,52.7936,52.811,43100.0
2011-11-18 14:10:00,60.81,61.01,60.79,60.91,26600.0,52.811,52.9847,52.7936,52.8978,26600.0
2011-11-18 14:20:00,60.9,60.93,60.81,60.84,6800.0,52.8891,52.9152,52.811,52.837,6800.0
2011-11-18 14:30:00,60.9,60.94,60.86,60.91,2700.0,52.8891,52.9239,52.8544,52.8978,2700.0
2011-11-18 14:40:00,60.86,60.94,60.85,60.87,14400.0,52.8544,52.9239,52.8457,52.8631,14400.0
2011-11-18 14:50:00,60.84,60.84,60.75,60.78,13900.0,52.837,52.837,52.7589,52.7849,13900.0
2011-11-18 15:00:00,60.81,60.81,60.7,60.81,21500.0,52.811,52.811,52.7154,52.811,21500.0
2011-11-18 15:10:00,60.84,60.85,60.74,60.8,2300.0,52.837,52.8457,52.7502,52.8023,2300.0
2011-11-18 15:20:00,60.83,60.83,60.71,60.76,12200.0,52.8283,52.8283,52.7241,52.7675,12200.0
2011-11-18 15:30:00,60.75,60.85,60.72,60.82,8000.0,52.7589,52.8457,52.7328,52.8197,8000.0
2011-11-18 15:40:00,60.8,60.82,60.71,60.77,10100.0,52.8023,52.8197,52.7241,52.7762,10100.0
2011-11-18 15:50:00,60.79,60.8,60.7,60.71,13100.0,52.7936,52.8023,52.7154,52.7241,13100.0
2011-11-21 09:30:00,59.86,59.9,59.58,59.58,35000.0,51.9859,52.0207,51.7428,51.7428,35000.0
2011-11-21 09:40:00,59.58,59.62,59.5,59.61,12600.0,51.7428,51.7775,51.6733,51.7688,12600.0
2011-11-21 09:50:00,59.55,59.57,59.44,59.55,12100.0,51.7167,51.7341,51.6212,51.7167,12100.0
2011-11-21 10:00:00,59.57,59.6,59.41,59.43,24300.0,51.7341,51.7601,51.5951,51.6125,24300.0
2011-11-21 10:10:00,59.45,59.62,59.44,59.48,12600.0,51.6299,51.7775,51.6212,51.6559,12600.0
2011-11-21 10:20:00,59.47,59.57,59.46,59.48,5600.0,51.6472,51.7341,51.6386,51.6559,5600.0
2011-11-21 10:30:00,59.48,59.55,59.37,59.46,18800.0,51.6559,51.7167,51.5604,51.6386,18800.0
2011-11-21 10:40:00,59.47,59.48,59.3,59.34,1900.0,51.6472,51.6559,51.4996,51.5343,1900.0
2011-11-21 10:50:00,59.35,59.35,59.21,59.25,11100.0,51.543,51.543,51.4214,51.4562,11100.0
2011-11-21 11:00:00,59.18,59.21,59.09,59.17,10000.0,51.3954,51.4214,51.3172,51.3867,10000.0
2011-11-21 11:10:00,59.2,59.32,59.2,59.26,4800.0,51.4128,51.517,51.4128,51.4649,4800.0
2011-11-21 11:20:00,59.32,59.33,59.26,59.3,4600.0,51.517,51.5257,51.4649,51.4996,4600.0
2011-11-21 11:30:00,59.27,59.3,59.15,59.15,8000.0,51.4735,51.4996,51.3693,51.3693,8000.0
2011-11-21 11:40:00,59.12,59.22,59.04,59.18,1700.0,51.3433,51.4301,51.2738,51.3954,1700.0
2011-11-21 11:50:00,59.25,59.29,59.24,59.28,1900.0,51.4562,51.4909,51.4475,51.4822,1900.0
2011-11-21 12:00:00,59.31,59.33,59.23,59.23,3300.0,51.5083,51.5257,51.4388,51.4388,3300.0
2011-11-21 12:10:00,59.24,59.36,59.24,59.25,8400.0,51.4475,51.5517,51.4475,51.4562,8400.0
2011-11-21 12:20:00,59.26,59.3,59.16,59.18,5200.0,51.4649,51.4996,51.378,51.3954,5200.0
2011-11-21 12:30:00,59.15,59.3,59.15,59.3,2600.0,51.3693,51.4996,51.3693,51.4996,2600.0
2011-11-21 12:40:00,59.29,59.35,59.28,59.31,151300.0,51.4909,51.543,51.4822,51.5083,151300.0
2011-11-21 12:50:00,59.31,59.34,59.29,59.29,22200.0,51.5083,51.5343,51.4909,51.4909,22200.0
2011-11-21 13:00:00,59.35,59.45,59.35,59.43,4100.0,51.543,51.6299,51.543,51.6125,4100.0
2011-11-21 13:10:00,59.42,59.46,59.39,59.42,20300.0,51.6038,51.6386,51.5778,51.6038,20300.0
2011-11-21 13:20:00,59.44,59.48,59.4,59.4,7600.0,51.6212,51.6559,51.5864,51.5864,7600.0
2011-11-21 13:30:00,59.36,59.36,59.32,59.33,9900.0,51.5517,51.5517,51.517,51.5257,9900.0
2011-11-21 13:40:00,59.31,59.35,59.29,59.31,21000.0,51.5083,51.543,51.4909,51.5083,21000.0
2011-11-21 13:50:00,59.32,59.34,59.21,59.21,4600.0,51.517,51.5343,51.4214,51.4214,4600.0
2011-11-21 14:00:00,59.2,59.29,59.16,59.28,6500.0,51.4128,51.4909,51.378,51.4822,6500.0
2011-11-21 14:10:00,59.3,59.64,59.3,59.53,26800.0,51.4996,51.7949,51.4996,51.6993,26800.0
2011-11-21 14:20:00,59.53,59.56,59.48,59.51,33200.0,51.6993,51.7254,51.6559,51.682,33200.0
2011-11-21 14:30:00,59.5,59.61,59.5,59.57,46200.0,51.6733,51.7688,51.6733,51.7341,46200.0
2011-11-21 14:40:00,59.55,59.71,59.55,59.62,58800.0,51.7167,51.8557,51.7167,51.7775,58800.0
2011-11-21 14:50:00,59.63,59.64,59.53,59.53,40100.0,51.7862,51.7949,51.6993,51.6993,40100.0
2011-11-21 15:00:00,59.52,59.57,59.41,59.47,39700.0,51.6907,51.7341,51.5951,51.6472,39700.0
2011-11-21 15:10:00,59.49,59.65,59.45,59.65,39800.0,51.6646,51.8036,51.6299,51.8036,39800.0
2011-11-21 15:20:00,59.62,59.86,59.6,59.83,9600.0,51.7775,51.9859,51.7601,51.9599,9600.0
2011-11-21 15:30:00,59.83,59.89,59.78,59.84,5400.0,51.9599,52.012,51.9165,51.9686,5400.0
2011-11-21 15:40:00,59.81,59.89,59.77,59.86,14900.0,51.9425,52.012,51.9078,51.9859,14900.0
2011-11-21 15:50:00,59.88,59.88,59.61,59.61,18500.0,52.0033,52.0033,51.7688,51.7688,18500.0
2011-11-22 09:30:00,59.59,59.69,59.39,59.69,31500.0,51.7515,51.8383,51.5778,51.8383,31500.0
2011-11-22 09:40:00,59.68,59.84,59.68,59.8,11200.0,51.8296,51.9686,51.8296,51.9338,11200.0
2011-11-22 09:50:00,59.83,59.83,59.71,59.74,15700.0,51.9599,51.9599,51.8557,51.8817,15700.0
2011-11-22 10:00:00,59.77,59.81,59.58,59.6,4500.0,51.9078,51.9425,51.7428,51.7601,4500.0
2011-11-22 10:10:00,59.6,59.67,59.52,59.61,12700.0,51.7601,51.8209,51.6907,51.7688,12700.0
2011-11-22 10:20:00,59.61,59.75,59.6,59.74,3100.0,51.7688,51.8904,51.7601,51.8817,3100.0
2011-11-22 10:30:00,59.73,59.74,59.56,59.59,6400.0,51.873,51.8817,51.7254,51.7515,6400.0
2011-11-22 10:40:00,59.61,59.61,59.37,59.4,11900.0,51.7688,51.7688,51.5604,51.5864,11900.0
2011-11-22 10:50:00,59.39,59.41,59.22,59.27,11700.0,51.5778,51.5951,51.4301,51.4735,11700.0
2011-11-22 11:00:00,59.29,59.33,59.24,59.32,8800.0,51.4909,51.5257,51.4475,51.517,8800.0
2011-11-22 11:10:00,59.37,59.4,59.31,59.39,6800.0,51.5604,51.5864,51.5083,51.5778,6800.0
2011-11-22 11:20:00,59.32,59.33,59.23,59.31,3400.0,51.517,51.5257,51.4388,51.5083,3400.0
2011-11-22 11:30:00,59.26,59.28,59.16,59.21,35900.0,51.4649,51.4822,51.378,51.4214,35900.0
2011-11-22 11:40:00,59.19,59.22,59.16,59.21,37000.0,51.4041,51.4301,51.378,51.4214,37000.0
2011-11-22 11:50:00,59.21,59.33,59.19,59.33,2900.0,51.4214,51.5257,51.4041,51.5257,2900.0
2011-11-22 12:00:00,59.33,59.78,59.33,59.78,18200.0,51.5257,51.9165,51.5257,51.9165,18200.0
2011-11-22 12:10:00,59.74,59.74,59.59,59.64,22500.0,51.8817,51.8817,51.7515,51.7949,22500.0
2011-11-22 12:20:00,59.68,59.69,59.49,59.5,3600.0,51.8296,51.8383,51.6646,51.6733,3600.0
2011-11-22 12:30:00,59.53,59.62,59.53,59.57,2800.0,51.6993,51.7775,51.6993,51.7341,2800.0
2011-11-22 12:40:00,59.56,59.62,59.56,59.56,4800.0,51.7254,51.7775,51.7254,51.7254,4800.0
2011-11-22 12:50:00,59.62,59.75,59.6,59.75,7500.0,51.7775,51.8904,51.7601,51.8904,7500.0
2011-11-22 13:00:00,59.78,59.8,59.68,59.68,10300.0,51.9165,51.9338,51.8296,51.8296,10300.0
2011-11-22 13:10:00,59.71,59.88,59.67,59.88,8500.0,51.8557,52.0033,51.8209,52.0033,8500.0
2011-11-22 13:20:00,59.96,59.96,59.86,59.88,2100.0,52.0728,52.0728,51.9859,52.0033,2100.0
2011-11-22 13:30:00,59.82,59.93,59.81,59.93,7100.0,51.9512,52.0467,51.9425,52.0467,7100.0
2011-11-22 13:40:00,59.89,59.89,59.78,59.85,3000.0,52.012,52.012,51.9165,51.9773,3000.0
2011-11-22 13:50:00,59.84,59.85,59.68,59.71,3900.0,51.9686,51.9773,51.8296,51.8557,3900.0
2011-11-22 14:00:00,59.66,59.69,59.65,59.68,3500.0,51.8122,51.8383,51.8036,51.8296,3500.0
2011-11-22 14:10:00,59.69,59.78,59.67,59.75,7200.0,51.8383,51.9165,51.8209,51.8904,7200.0
2011-11-22 14:20:00,59.75,59.76,59.61,59.69,11700.0,51.8904,51.8991,51.7688,51.8383,11700.0
2011-11-22 14:30:00,59.69,59.69,59.58,59.61,7300.0,51.8383,51.8383,51.7428,51.7688,7300.0
2011-11-22 14:40:00,59.62,59.71,59.59,59.64,6600.0,51.7775,51.8557,51.7515,51.7949,6600.0
2011-11-22 14:50:00,59.64,59.64,59.47,59.52,7100.0,51.7949,51.7949,51.6472,51.6907,7100.0
2011-11-22 15:00:00,59.54,59.58,59.46,59.46,22100.0,51.708,51.7428,51.6386,51.6386,22100.0
2011-11-22 15:10:00,59.46,59.56,59.46,59.52,14800.0,51.6386,51.7254,51.6386,51.6907,14800.0
2011-11-22 15:20:00,59.51,59.65,59.51,59.59,8900.0,51.682,51.8036,51.682,51.7515,8900.0
2011-11-22 15:30:00,59.58,59.68,59.55,59.55,10700.0,51.7428,51.8296,51.7167,51.7167,10700.0
2011-11-22 15:40:00,59.53,59.64,59.51,59.61,13200.0,51.6993,51.7949,51.682,51.7688,13200.0
2011-11-22 15:50:00,59.58,59.67,59.56,59.57,5800.0,51.7428,51.8209,51.7254,51.7341,5800.0
2011-11-23 09:30:00,59.05,59.1,58.93,59.02,16100.0,51.2825,51.3259,51.1783,51.2564,16100.0
2011-11-23 09:40:00,59.02,59.02,58.86,58.89,6800.0,51.2564,51.2564,51.1175,51.1435,6800.0
2011-11-23 09:50:00,58.87,58.92,58.69,58.69,7700.0,51.1262,51.1696,50.9698,50.9698,7700.0
2011-11-23 10:00:00,58.71,58.72,58.66,58.72,2500.0,50.9872,50.9959,50.9438,50.9959,2500.0
2011-11-23 10:10:00,58.73,58.73,58.49,58.5,7100.0,51.0046,51.0046,50.7961,50.8048,7100.0
2011-11-23 10:20:00,58.57,58.57,58.5,58.5,2400.0,50.8656,50.8656,50.8048,50.8048,2400.0
2011-11-23 10:30:00,58.43,58.59,58.42,58.59,5300.0,50.744,50.883,50.7354,50.883,5300.0
2011-11-23 10:40:00,58.58,58.59,58.48,58.53,13300.0,50.8743,50.883,50.7875,50.8309,13300.0
2011-11-23 10:50:00,58.58,58.64,58.58,58.64,19200.0,50.8743,50.9264,50.8743,50.9264,19200.0
2011-11-23 11:00:00,58.62,58.67,58.46,58.48,9500.0,50.909,50.9525,50.7701,50.7875,9500.0
2011-11-23 11:10:00,58.43,58.47,58.36,58.44,4500.0,50.744,50.7788,50.6832,50.7527,4500.0
2011-11-23 11:20:00,58.47,58.51,58.41,58.41,5500.0,50.7788,50.8135,50.7267,50.7267,5500.0
2011-11-23 11:30:00,58.41,58.51,58.33,58.51,28600.0,50.7267,50.8135,50.6572,50.8135,28600.0
2011-11-23 11:40:00,58.45,58.46,58.41,58.44,1500.0,50.7614,50.7701,50.7267,50.7527,1500.0
2011-11-23 11:50:00,58.54,58.55,58.47,58.5,7600.0,50.8396,50.8483,50.7788,50.8048,7600.0
2011-11-23 12:00:00,58.54,58.6,58.54,58.56,3000.0,50.8396,50.8917,50.8396,50.8569,3000.0
2011-11-23 12:10:00,58.61,58.61,58.51,58.51,15200.0,50.9004,50.9004,50.8135,50.8135,15200.0
2011-11-23 12:20:00,58.54,58.58,58.5,58.5,4800.0,50.8396,50.8743,50.8048,50.8048,4800.0
2011-11-23 12:30:00,58.43,58.46,58.42,58.46,1700.0,50.744,50.7701,50.7354,50.7701,1700.0
2011-11-23 12:40:00,58.45,58.54,58.43,58.54,3900.0,50.7614,50.8396,50.744,50.8396,3900.0
2011-11-23 12:50:00,58.52,58.68,58.52,58.68,3800.0,50.8222,50.9612,50.8222,50.9612,3800.0
2011-11-23 13:00:00,58.65,58.7,58.62,58.7,13800.0,50.9351,50.9785,50.909,50.9785,13800.0
2011-11-23 13:10:00,58.69,58.69,58.59,58.63,8600.0,50.9698,50.9698,50.883,50.9177,8600.0
2011-11-23 13:20:00,58.66,58.68,58.61,58.68,10900.0,50.9438,50.9612,50.9004,50.9612,10900.0
2011-11-23 13:30:00,58.69,58.73,58.64,58.64,10500.0,50.9698,51.0046,50.9264,50.9264,10500.0
2011-11-23 13:40:00,58.62,58.65,58.54,58.59,11600.0,50.909,50.9351,50.8396,50.883,11600.0
2011-11-23 13:50:00,58.59,58.65,58.52,58.52,3500.0,50.883,50.9351,50.8222,50.8222,3500.0
2011-11-23 14:00:00,58.49,58.55,58.46,58.47,6600.0,50.7961,50.8483,50.7701,50.7788,6600.0
2011-11-23 14:10:00,58.5,58.5,58.34,58.42,13800.0,50.8048,50.8048,50.6659,50.7354,13800.0
2011-11-23 14:20:00,58.41,58.45,58.34,58.4,8000.0,50.7267,50.7614,50.6659,50.718,8000.0
2011-11-23 14:30:00,58.4,58.49,58.39,58.49,10000.0,50.718,50.7961,50.7093,50.7961,10000.0
2011-11-23 14:40:00,58.47,58.5,58.42,58.47,7900.0,50.7788,50.8048,50.7354,50.7788,7900.0
2011-11-23 14:50:00,58.49,58.49,58.43,58.44,6300.0,50.7961,50.7961,50.744,50.7527,6300.0
2011-11-23 15:00:00,58.37,58.59,58.37,58.54,8000.0,50.6919,50.883,50.6919,50.8396,8000.0
2011-11-23 15:10:00,58.65,58.67,58.54,58.56,25600.0,50.9351,50.9525,50.8396,50.8569,25600.0
2011-11-23 15:20:00,58.54,58.57,58.46,58.5,3200.0,50.8396,50.8656,50.7701,50.8048,3200.0
2011-11-23 15:30:00,58.5,58.62,58.5,58.58,5400.0,50.8048,50.909,50.8048,50.8743,5400.0
2011-11-23 15:40:00,58.56,58.76,58.56,58.63,17500.0,50.8569,51.0306,50.8569,50.9177,17500.0
2011-11-23 15:50:00,58.61,58.65,58.27,58.28,14500.0,50.9004,50.9351,50.6051,50.6138,14500.0
2011-11-25 09:30:00,58.19,58.6,58.14,58.59,6600.0,50.5356,50.8917,50.4922,50.883,6600.0
2011-11-25 09:40:00,58.58,58.67,58.52,58.52,2300.0,50.8743,50.9525,50.8222,50.8222,2300.0
2011-11-25 09:50:00,58.53,58.59,58.46,58.47,9600.0,50.8309,50.883,50.7701,50.7788,9600.0
2011-11-25 10:00:00,58.42,58.67,58.42,58.67,1600.0,50.7354,50.9525,50.7354,50.9525,1600.0
2011-11-25 10:10:00,58.64,58.75,58.63,58.75,2100.0,50.9264,51.0219,50.9177,51.0219,2100.0
2011-11-25 10:20:00,58.74,58.74,58.59,58.59,4200.0,51.0133,51.0133,50.883,50.883,4200.0
2011-11-25 10:30:00,58.61,58.69,58.6,58.69,3000.0,50.9004,50.9698,50.8917,50.9698,3000.0
2011-11-25 10:40:00,58.7,58.71,58.65,58.65,1400.0,50.9785,50.9872,50.9351,50.9351,1400.0
2011-11-25 10:50:00,58.67,58.69,58.58,58.58,3300.0,50.9525,50.9698,50.8743,50.8743,3300.0
2011-11-25 11:00:00,58.59,58.61,58.53,58.61,2700.0,50.883,50.9004,50.8309,50.9004,2700.0
2011-11-25 11:10:00,58.62,58.67,58.57,58.65,7100.0,50.909,50.9525,50.8656,50.9351,7100.0
2011-11-25 11:20:00,58.64,58.64,58.53,58.53,3600.0,50.9264,50.9264,50.8309,50.8309,3600.0
2011-11-25 11:30:00,58.54,58.61,58.46,58.46,2600.0,50.8396,50.9004,50.7701,50.7701,2600.0
2011-11-25 11:40:00,58.43,58.43,58.31,58.36,5100.0,50.744,50.744,50.6398,50.6832,5100.0
2011-11-25 11:50:00,58.35,58.35,58.23,58.28,16400.0,50.6746,50.6746,50.5703,50.6138,16400.0
2011-11-25 12:00:00,58.25,58.31,58.19,58.19,3300.0,50.5877,50.6398,50.5356,50.5356,3300.0
2011-11-25 12:10:00,58.18,58.22,58.18,58.19,2700.0,50.5269,50.5617,50.5269,50.5356,2700.0
2011-11-25 12:20:00,58.16,58.29,58.16,58.29,6500.0,50.5096,50.6225,50.5096,50.6225,6500.0
2011-11-25 12:30:00,58.28,58.35,58.23,58.28,13700.0,50.6138,50.6746,50.5703,50.6138,13700.0
2011-11-25 12:40:00,58.25,58.25,58.16,58.23,10000.0,50.5877,50.5877,50.5096,50.5703,10000.0
2011-11-25 12:50:00,58.27,58.32,58.08,58.08,6000.0,50.6051,50.6485,50.4401,50.4401,6000.0
2011-11-28 09:30:00,59.7,59.82,59.63,59.82,32400.0,51.847,51.9512,51.7862,51.9512,32400.0
2011-11-28 09:40:00,59.84,59.86,59.76,59.78,4400.0,51.9686,51.9859,51.8991,51.9165,4400.0
2011-11-28 09:50:00,59.83,59.95,59.83,59.92,8200.0,51.9599,52.0641,51.9599,52.038,8200.0
2011-11-28 10:00:00,59.91,59.97,59.84,59.97,5800.0,52.0294,52.0815,51.9686,52.0815,5800.0
2011-11-28 10:10:00,59.95,60.03,59.95,60.03,2700.0,52.0641,52.1336,52.0641,52.1336,2700.0
2011-11-28 10:20:00,60.02,60.03,59.98,59.98,1400.0,52.1249,52.1336,52.0902,52.0902,1400.0
2011-11-28 10:30:00,59.99,60.09,59.98,59.98,6600.0,52.0988,52.1857,52.0902,52.0902,6600.0
2011-11-28 10:40:00,59.98,60.02,59.97,59.99,2900.0,52.0902,52.1249,52.0815,52.0988,2900.0
2011-11-28 10:50:00,59.96,60.02,59.93,59.96,4100.0,52.0728,52.1249,52.0467,52.0728,4100.0
2011-11-28 11:00:00,59.95,60.05,59.95,60.0,21000.0,52.0641,52.1509,52.0641,52.1075,21000.0
2011-11-28 11:10:00,59.99,60.0,59.97,59.98,5200.0,52.0988,52.1075,52.0815,52.0902,5200.0
2011-11-28 11:20:00,59.94,60.01,59.93,60.01,1300.0,52.0554,52.1162,52.0467,52.1162,1300.0
2011-11-28 11:30:00,60.06,60.09,59.99,60.0,5500.0,52.1596,52.1857,52.0988,52.1075,5500.0
2011-11-28 11:40:00,59.99,60.04,59.98,60.01,13700.0,52.0988,52.1423,52.0902,52.1162,13700.0
2011-11-28 11:50:00,59.99,60.03,59.95,60.01,9800.0,52.0988,52.1336,52.0641,52.1162,9800.0
2011-11-28 12:00:00,59.97,60.03,59.97,59.98,8200.0,52.0815,52.1336,52.0815,52.0902,8200.0
2011-11-28 12:10:00,59.97,59.98,59.96,59.97,1800.0,52.0815,52.0902,52.0728,52.0815,1800.0
2011-11-28 12:20:00,59.94,59.96,59.94,59.96,1500.0,52.0554,52.0728,52.0554,52.0728,1500.0
2011-11-28 12:30:00,59.88,59.88,59.82,59.86,3800.0,52.0033,52.0033,51.9512,51.9859,3800.0
2011-11-28 12:40:00,59.84,59.87,59.81,59.84,2000.0,51.9686,51.9946,51.9425,51.9686,2000.0
2011-11-28 12:50:00,59.84,59.87,59.79,59.8,6200.0,51.9686,51.9946,51.9251,51.9338,6200.0
2011-11-28 13:00:00,59.79,59.8,59.76,59.76,1100.0,51.9251,51.9338,51.8991,51.8991,1100.0
2011-11-28 13:10:00,59.79,59.89,59.79,59.89,2600.0,51.9251,52.012,51.9251,52.012,2600.0
2011-11-28 13:20:00,59.9,59.97,59.89,59.95,2900.0,52.0207,52.0815,52.012,52.0641,2900.0
2011-11-28 13:30:00,60.0,60.0,59.96,59.96,2000.0,52.1075,52.1075,52.0728,52.0728,2000.0
2011-11-28 13:40:00,59.96,59.99,59.95,59.96,3400.0,52.0728,52.0988,52.0641,52.0728,3400.0
2011-11-28 13:50:00,59.93,59.93,59.89,59.89,1600.0,52.0467,52.0467,52.012,52.012,1600.0
2011-11-28 14:00:00,59.81,59.92,59.79,59.91,7200.0,51.9425,52.038,51.9251,52.0294,7200.0
2011-11-28 14:10:00,59.91,59.95,59.9,59.95,10200.0,52.0294,52.0641,52.0207,52.0641,10200.0
2011-11-28 14:20:00,59.96,59.98,59.86,59.87,3300.0,52.0728,52.0902,51.9859,51.9946,3300.0
2011-11-28 14:30:00,59.88,59.89,59.8,59.83,11300.0,52.0033,52.012,51.9338,51.9599,11300.0
2011-11-28 14:40:00,59.83,59.86,59.79,59.79,37700.0,51.9599,51.9859,51.9251,51.9251,37700.0
2011-11-28 14:50:00,59.79,59.79,59.71,59.75,15300.0,51.9251,51.9251,51.8557,51.8904,15300.0
2011-11-28 15:00:00,59.79,59.79,59.58,59.61,8100.0,51.9251,51.9251,51.7428,51.7688,8100.0
2011-11-28 15:10:00,59.6,59.65,59.5,59.57,16700.0,51.7601,51.8036,51.6733,51.7341,16700.0
2011-11-28 15:20:00,59.64,59.72,59.62,59.64,7500.0,51.7949,51.8644,51.7775,51.7949,7500.0
2011-11-28 15:30:00,59.58,59.73,59.58,59.66,18400.0,51.7428,51.873,51.7428,51.8122,18400.0
2011-11-28 15:40:00,59.62,59.65,59.57,59.57,14800.0,51.7775,51.8036,51.7341,51.7341,14800.0
2011-11-28 15:50:00,59.57,59.94,59.54,59.94,24200.0,51.7341,52.0554,51.708,52.0554,24200.0
2011-11-29 09:30:00,60.1,60.1,59.86,59.98,13900.0,52.1944,52.1944,51.9859,52.0902,13900.0
2011-11-29 09:40:00,59.99,60.08,59.99,60.04,6600.0,52.0988,52.177,52.0988,52.1423,6600.0
2011-11-29 09:50:00,60.13,60.19,60.1,60.16,1700.0,52.2204,52.2725,52.1944,52.2465,1700.0
2011-11-29 10:00:00,60.15,60.41,60.05,60.24,19200.0,52.2378,52.4636,52.1509,52.316,19200.0
2011-11-29 10:10:00,60.26,60.44,60.26,60.43,5200.0,52.3333,52.4896,52.3333,52.481,5200.0
2011-11-29 10:20:00,60.41,60.41,60.38,60.4,2900.0,52.4636,52.4636,52.4375,52.4549,2900.0
2011-11-29 10:30:00,60.36,60.36,60.34,60.34,2600.0,52.4202,52.4202,52.4028,52.4028,2600.0
2011-11-29 10:40:00,60.37,60.39,60.28,60.28,3600.0,52.4289,52.4462,52.3507,52.3507,3600.0
2011-11-29 10:50:00,60.32,60.33,60.21,60.24,2100.0,52.3854,52.3941,52.2899,52.316,2100.0
2011-11-29 11:00:00,60.24,60.29,60.11,60.11,3800.0,52.316,52.3594,52.2031,52.2031,3800.0
2011-11-29 11:10:00,60.15,60.22,60.12,60.21,11000.0,52.2378,52.2986,52.2117,52.2899,11000.0
2011-11-29 11:20:00,60.21,60.24,60.14,60.23,12400.0,52.2899,52.316,52.2291,52.3073,12400.0
2011-11-29 11:30:00,60.26,60.35,60.26,60.33,2800.0,52.3333,52.4115,52.3333,52.3941,2800.0
2011-11-29 11:40:00,60.33,60.36,60.22,60.26,2200.0,52.3941,52.4202,52.2986,52.3333,2200.0
2011-11-29 11:50:00,60.25,60.25,60.09,60.09,5400.0,52.3246,52.3246,52.1857,52.1857,5400.0
2011-11-29 12:00:00,60.16,60.29,60.13,60.26,4200.0,52.2465,52.3594,52.2204,52.3333,4200.0
2011-11-29 12:10:00,60.26,60.31,60.26,60.27,1400.0,52.3333,52.3767,52.3333,52.342,1400.0
2011-11-29 12:20:00,60.26,60.28,60.25,60.28,900.0,52.3333,52.3507,52.3246,52.3507,900.0
2011-11-29 12:30:00,60.25,60.25,60.16,60.16,22700.0,52.3246,52.3246,52.2465,52.2465,22700.0
2011-11-29 12:40:00,60.15,60.19,60.07,60.12,27800.0,52.2378,52.2725,52.1683,52.2117,27800.0
2011-11-29 12:50:00,60.13,60.15,60.08,60.15,3800.0,52.2204,52.2378,52.177,52.2378,3800.0
2011-11-29 13:00:00,60.14,60.14,59.99,60.0,4800.0,52.2291,52.2291,52.0988,52.1075,4800.0
2011-11-29 13:10:00,60.0,60.09,60.0,60.05,4500.0,52.1075,52.1857,52.1075,52.1509,4500.0
2011-11-29 13:20:00,60.04,60.2,60.04,60.18,8200.0,52.1423,52.2812,52.1423,52.2638,8200.0
2011-11-29 13:30:00,60.14,60.14,60.03,60.1,3500.0,52.2291,52.2291,52.1336,52.1944,3500.0
2011-11-29 13:40:00,60.13,60.13,60.04,60.04,5100.0,52.2204,52.2204,52.1423,52.1423,5100.0
2011-11-29 13:50:00,60.04,60.06,59.9,59.92,5800.0,52.1423,52.1596,52.0207,52.038,5800.0
2011-11-29 14:00:00,59.9,59.96,59.85,59.89,10100.0,52.0207,52.0728,51.9773,52.012,10100.0
2011-11-29 14:10:00,59.89,59.96,59.85,59.96,7100.0,52.012,52.0728,51.9773,52.0728,7100.0
2011-11-29 14:20:00,59.95,60.02,59.95,60.0,5500.0,52.0641,52.1249,52.0641,52.1075,5500.0
2011-11-29 14:30:00,60.02,60.12,60.02,60.06,7200.0,52.1249,52.2117,52.1249,52.1596,7200.0
2011-11-29 14:40:00,60.04,60.15,60.04,60.05,10800.0,52.1423,52.2378,52.1423,52.1509,10800.0
2011-11-29 14:50:00,60.03,60.11,59.98,60.03,8400.0,52.1336,52.2031,52.0902,52.1336,8400.0
2011-11-29 15:00:00,60.07,60.1,60.04,60.05,28400.0,52.1683,52.1944,52.1423,52.1509,28400.0
2011-11-29 15:10:00,60.03,60.28,60.03,60.21,13700.0,52.1336,52.3507,52.1336,52.2899,13700.0
2011-11-29 15:20:00,60.2,60.21,60.12,60.13,3700.0,52.2812,52.2899,52.2117,52.2204,3700.0
2011-11-29 15:30:00,60.12,60.23,60.06,60.06,11200.0,52.2117,52.3073,52.1596,52.1596,11200.0
2011-11-29 15:40:00,60.1,60.14,60.05,60.07,5300.0,52.1944,52.2291,52.1509,52.1683,5300.0
2011-11-29 15:50:00,60.05,60.05,59.93,59.97,10800.0,52.1509,52.1509,52.0467,52.0815,10800.0
2011-11-30 09:30:00,61.66,61.77,61.59,61.59,153800.0,53.5492,53.6447,53.4884,53.4884,153800.0
2011-11-30 09:40:00,61.61,61.9,61.6,61.84,44200.0,53.5057,53.7576,53.4971,53.7055,44200.0
2011-11-30 09:50:00,61.81,61.93,61.77,61.86,122800.0,53.6794,53.7836,53.6447,53.7229,122800.0
2011-11-30 10:00:00,61.89,61.97,61.8,61.82,57400.0,53.7489,53.8184,53.6707,53.6881,57400.0
2011-11-30 10:10:00,61.81,61.84,61.8,61.83,7200.0,53.6794,53.7055,53.6707,53.6968,7200.0
2011-11-30 10:20:00,61.84,61.97,61.84,61.97,5300.0,53.7055,53.8184,53.7055,53.8184,5300.0
2011-11-30 10:30:00,61.91,62.03,61.9,62.01,6100.0,53.7663,53.8705,53.7576,53.8531,6100.0
2011-11-30 10:40:00,62.07,62.11,62.06,62.08,5000.0,53.9052,53.94,53.8965,53.9139,5000.0
2011-11-30 10:50:00,62.1,62.11,62.04,62.08,7500.0,53.9313,53.94,53.8792,53.9139,7500.0
2011-11-30 11:00:00,62.12,62.12,62.02,62.02,5700.0,53.9487,53.9487,53.8618,53.8618,5700.0
2011-11-30 11:10:00,62.05,62.05,61.99,62.04,3100.0,53.8879,53.8879,53.8358,53.8792,3100.0
2011-11-30 11:20:00,62.03,62.05,61.98,62.0,2900.0,53.8705,53.8879,53.8271,53.8444,2900.0
2011-11-30 11:30:00,62.0,62.09,62.0,62.07,4500.0,53.8444,53.9226,53.8444,53.9052,4500.0
2011-11-30 11:40:00,62.09,62.12,62.07,62.07,3300.0,53.9226,53.9487,53.9052,53.9052,3300.0
2011-11-30 11:50:00,62.07,62.09,61.94,61.96,3700.0,53.9052,53.9226,53.7923,53.8097,3700.0
2011-11-30 12:00:00,62.0,62.0,61.94,61.98,700.0,53.8444,53.8444,53.7923,53.8271,700.0
2011-11-30 12:10:00,61.95,61.97,61.93,61.96,9900.0,53.801,53.8184,53.7836,53.8097,9900.0
2011-11-30 12:20:00,61.96,62.01,61.96,62.0,4100.0,53.8097,53.8531,53.8097,53.8444,4100.0
2011-11-30 12:30:00,61.98,62.04,61.95,61.96,4200.0,53.8271,53.8792,53.801,53.8097,4200.0
2011-11-30 12:40:00,61.94,61.97,61.93,61.97,1900.0,53.7923,53.8184,53.7836,53.8184,1900.0
2011-11-30 12:50:00,61.96,61.98,61.94,61.96,19300.0,53.8097,53.8271,53.7923,53.8097,19300.0
2011-11-30 13:00:00,61.98,62.03,61.98,62.0,1700.0,53.8271,53.8705,53.8271,53.8444,1700.0
2011-11-30 13:10:00,61.98,61.98,61.92,61.92,3100.0,53.8271,53.8271,53.775,53.775,3100.0
2011-11-30 13:20:00,61.91,61.93,61.87,61.87,6600.0,53.7663,53.7836,53.7315,53.7315,6600.0
2011-11-30 13:30:00,61.87,61.95,61.87,61.91,4000.0,53.7315,53.801,53.7315,53.7663,4000.0
2011-11-30 13:40:00,61.89,61.91,61.85,61.89,2600.0,53.7489,53.7663,53.7142,53.7489,2600.0
2011-11-30 13:50:00,61.87,61.87,61.8,61.82,19900.0,53.7315,53.7315,53.6707,53.6881,19900.0
2011-11-30 14:00:00,61.78,61.87,61.78,61.79,13700.0,53.6534,53.7315,53.6534,53.6621,13700.0
2011-11-30 14:10:00,61.78,61.84,61.78,61.83,7600.0,53.6534,53.7055,53.6534,53.6968,7600.0
2011-11-30 14:20:00,61.86,61.91,61.84,61.86,11300.0,53.7229,53.7663,53.7055,53.7229,11300.0
2011-11-30 14:30:00,61.88,61.94,61.87,61.87,4900.0,53.7402,53.7923,53.7315,53.7315,4900.0
2011-11-30 14:40:00,61.89,61.9,61.74,61.74,12800.0,53.7489,53.7576,53.6186,53.6186,12800.0
2011-11-30 14:50:00,61.76,61.85,61.76,61.85,11600.0,53.636,53.7142,53.636,53.7142,11600.0
2011-11-30 15:00:00,61.84,61.89,61.8,61.89,15600.0,53.7055,53.7489,53.6707,53.7489,15600.0
2011-11-30 15:10:00,61.89,61.99,61.89,61.94,26400.0,53.7489,53.8358,53.7489,53.7923,26400.0
2011-11-30 15:20:00,61.95,61.99,61.89,61.96,15000.0,53.801,53.8358,53.7489,53.8097,15000.0
2011-11-30 15:30:00,61.95,62.01,61.94,62.01,17900.0,53.801,53.8531,53.7923,53.8531,17900.0
2011-11-30 15:40:00,61.99,62.17,61.99,62.12,37100.0,53.8358,53.9921,53.8358,53.9487,37100.0
2011-11-30 15:50:00,62.15,62.37,62.15,62.3,14900.0,53.9747,54.1658,53.9747,54.105,14900.0
2011-12-01 09:30:00,62.18,62.32,62.18,62.26,18100.0,54.0008,54.1223,54.0008,54.0702,18100.0
2011-12-01 09:40:00,62.27,62.46,62.27,62.46,24600.0,54.0789,54.2439,54.0789,54.2439,24600.0
2011-12-01 09:50:00,62.47,62.68,62.47,62.66,46900.0,54.2526,54.435,54.2526,54.4176,46900.0
2011-12-01 10:00:00,62.66,62.79,62.56,62.73,10300.0,54.4176,54.5305,54.3308,54.4784,10300.0
2011-12-01 10:10:00,62.65,62.65,62.62,62.63,900.0,54.4089,54.4089,54.3829,54.3916,900.0
2011-12-01 10:20:00,62.62,62.67,62.57,62.64,4700.0,54.3829,54.4263,54.3395,54.4003,4700.0
2011-12-01 10:30:00,62.61,62.61,62.47,62.48,6600.0,54.3742,54.3742,54.2526,54.2613,6600.0
2011-12-01 10:40:00,62.46,62.5,62.41,62.43,4700.0,54.2439,54.2787,54.2005,54.2179,4700.0
2011-12-01 10:50:00,62.45,62.48,62.39,62.41,5000.0,54.2352,54.2613,54.1831,54.2005,5000.0
2011-12-01 11:00:00,62.43,62.48,62.43,62.43,400.0,54.2179,54.2613,54.2179,54.2179,400.0
2011-12-01 11:10:00,62.39,62.39,62.23,62.27,8500.0,54.1831,54.1831,54.0442,54.0789,8500.0
2011-12-01 11:20:00,62.28,62.31,62.25,62.25,10600.0,54.0876,54.1137,54.0616,54.0616,10600.0
2011-12-01 11:30:00,62.23,62.29,62.23,62.26,1500.0,54.0442,54.0963,54.0442,54.0702,1500.0
2011-12-01 11:40:00,62.33,62.37,62.29,62.32,3400.0,54.131,54.1658,54.0963,54.1223,3400.0
2011-12-01 11:50:00,62.38,62.44,62.37,62.38,3500.0,54.1745,54.2266,54.1658,54.1745,3500.0
2011-12-01 12:00:00,62.39,62.41,62.33,62.37,3800.0,54.1831,54.2005,54.131,54.1658,3800.0
2011-12-01 12:10:00,62.35,62.37,62.33,62.35,3200.0,54.1484,54.1658,54.131,54.1484,3200.0
2011-12-01 12:20:00,62.36,62.44,62.32,62.43,4700.0,54.1571,54.2266,54.1223,54.2179,4700.0
2011-12-01 12:30:00,62.41,62.46,62.41,62.41,10300.0,54.2005,54.2439,54.2005,54.2005,10300.0
2011-12-01 12:40:00,62.38,62.38,62.27,62.31,6500.0,54.1745,54.1745,54.0789,54.1137,6500.0
2011-12-01 12:50:00,62.29,62.36,62.21,62.22,9100.0,54.0963,54.1571,54.0268,54.0355,9100.0
2011-12-01 13:00:00,62.22,62.28,62.22,62.23,17500.0,54.0355,54.0876,54.0355,54.0442,17500.0
2011-12-01 13:10:00,62.22,62.36,62.22,62.36,8600.0,54.0355,54.1571,54.0355,54.1571,8600.0
2011-12-01 13:20:00,62.36,62.41,62.35,62.41,63000.0,54.1571,54.2005,54.1484,54.2005,63000.0
2011-12-01 13:30:00,62.4,62.45,62.37,62.4,11500.0,54.1918,54.2352,54.1658,54.1918,11500.0
2011-12-01 13:40:00,62.43,62.55,62.43,62.55,2700.0,54.2179,54.3221,54.2179,54.3221,2700.0
2011-12-01 13:50:00,62.54,62.62,62.5,62.62,9900.0,54.3134,54.3829,54.2787,54.3829,9900.0
2011-12-01 14:00:00,62.63,62.63,62.52,62.53,5100.0,54.3916,54.3916,54.296,54.3047,5100.0
2011-12-01 14:10:00,62.54,62.54,62.47,62.49,19800.0,54.3134,54.3134,54.2526,54.27,19800.0
2011-12-01 14:20:00,62.49,62.54,62.49,62.52,3400.0,54.27,54.3134,54.27,54.296,3400.0
2011-12-01 14:30:00,62.52,62.52,62.48,62.5,1500.0,54.296,54.296,54.2613,54.2787,1500.0
2011-12-01 14:40:00,62.5,62.58,62.44,62.57,21700.0,54.2787,54.3481,54.2266,54.3395,21700.0
2011-12-01 14:50:00,62.57,62.58,62.49,62.52,9000.0,54.3395,54.3481,54.27,54.296,9000.0
2011-12-01 15:00:00,62.48,62.54,62.4,62.4,5000.0,54.2613,54.3134,54.1918,54.1918,5000.0
2011-12-01 15:10:00,62.42,62.51,62.42,62.48,9100.0,54.2092,54.2874,54.2092,54.2613,9100.0
2011-12-01 15:20:00,62.48,62.58,62.45,62.58,3700.0,54.2613,54.3481,54.2352,54.3481,3700.0
2011-12-01 15:30:00,62.59,62.59,62.48,62.5,9700.0,54.3568,54.3568,54.2613,54.2787,9700.0
2011-12-01 15:40:00,62.46,62.5,62.36,62.41,26200.0,54.2439,54.2787,54.1571,54.2005,26200.0
2011-12-01 15:50:00,62.37,62.44,62.33,62.44,27600.0,54.1658,54.2266,54.131,54.2266,27600.0
2011-12-02 09:30:00,62.96,63.05,62.91,62.92,74200.0,54.6782,54.7563,54.6347,54.6434,74200.0
2011-12-02 09:40:00,62.94,62.94,62.78,62.86,13700.0,54.6608,54.6608,54.5218,54.5913,13700.0
2011-12-02 09:50:00,62.87,62.95,62.8,62.95,4200.0,54.6,54.6695,54.5392,54.6695,4200.0
2011-12-02 10:00:00,62.94,63.05,62.94,62.98,10700.0,54.6608,54.7563,54.6608,54.6955,10700.0
2011-12-02 10:10:00,62.97,63.09,62.97,63.08,4300.0,54.6868,54.7911,54.6868,54.7824,4300.0
2011-12-02 10:20:00,63.1,63.16,63.07,63.09,19400.0,54.7997,54.8519,54.7737,54.7911,19400.0
2011-12-02 10:30:00,63.11,63.13,63.06,63.08,8900.0,54.8084,54.8258,54.765,54.7824,8900.0
2011-12-02 10:40:00,63.06,63.07,62.97,62.99,10600.0,54.765,54.7737,54.6868,54.7042,10600.0
2011-12-02 10:50:00,63.0,63.06,62.98,63.0,3900.0,54.7129,54.765,54.6955,54.7129,3900.0
2011-12-02 11:00:00,62.97,63.02,62.76,62.8,9300.0,54.6868,54.7303,54.5045,54.5392,9300.0
2011-12-02 11:10:00,62.79,62.79,62.69,62.77,5700.0,54.5305,54.5305,54.4437,54.5132,5700.0
2011-12-02 11:20:00,62.75,62.82,62.74,62.81,8800.0,54.4958,54.5566,54.4871,54.5479,8800.0
2011-12-02 11:30:00,62.84,62.87,62.71,62.76,4800.0,54.5739,54.6,54.461,54.5045,4800.0
2011-12-02 11:40:00,62.76,62.79,62.56,62.56,12100.0,54.5045,54.5305,54.3308,54.3308,12100.0
2011-12-02 11:50:00,62.54,62.66,62.54,62.65,13900.0,54.3134,54.4176,54.3134,54.4089,13900.0
2011-12-02 12:00:00,62.64,62.65,62.57,62.62,3300.0,54.4003,54.4089,54.3395,54.3829,3300.0
2011-12-02 12:10:00,62.63,62.67,62.55,62.63,4600.0,54.3916,54.4263,54.3221,54.3916,4600.0
2011-12-02 12:20:00,62.65,62.71,62.64,62.69,2500.0,54.4089,54.461,54.4003,54.4437,2500.0
2011-12-02 12:30:00,62.63,62.69,62.62,62.69,8400.0,54.3916,54.4437,54.3829,54.4437,8400.0
2011-12-02 12:40:00,62.69,62.74,62.64,62.74,2900.0,54.4437,54.4871,54.4003,54.4871,2900.0
2011-12-02 12:50:00,62.72,62.77,62.72,62.73,3200.0,54.4697,54.5132,54.4697,54.4784,3200.0
2011-12-02 13:00:00,62.67,62.71,62.67,62.68,3600.0,54.4263,54.461,54.4263,54.435,3600.0
2011-12-02 13:10:00,62.65,62.65,62.55,62.61,8200.0,54.4089,54.4089,54.3221,54.3742,8200.0
2011-12-02 13:20:00,62.63,62.66,62.62,62.62,4500.0,54.3916,54.4176,54.3829,54.3829,4500.0
2011-12-02 13:30:00,62.58,62.6,62.53,62.57,2600.0,54.3481,54.3655,54.3047,54.3395,2600.0
2011-12-02 13:40:00,62.55,62.66,62.55,62.66,3000.0,54.3221,54.4176,54.3221,54.4176,3000.0
2011-12-02 13:50:00,62.61,62.62,62.54,62.58,29600.0,54.3742,54.3829,54.3134,54.3481,29600.0
2011-12-02 14:00:00,62.59,62.6,62.45,62.53,8000.0,54.3568,54.3655,54.2352,54.3047,8000.0
2011-12-02 14:10:00,62.51,62.55,62.5,62.53,3300.0,54.2874,54.3221,54.2787,54.3047,3300.0
2011-12-02 14:20:00,62.52,62.61,62.52,62.56,6300.0,54.296,54.3742,54.296,54.3308,6300.0
2011-12-02 14:30:00,62.55,62.56,62.46,62.49,8500.0,54.3221,54.3308,54.2439,54.27,8500.0
2011-12-02 14:40:00,62.53,62.57,62.48,62.54,18400.0,54.3047,54.3395,54.2613,54.3134,18400.0
2011-12-02 14:50:00,62.56,62.56,62.45,62.45,17100.0,54.3308,54.3308,54.2352,54.2352,17100.0
2011-12-02 15:00:00,62.44,62.53,62.44,62.46,22000.0,54.2266,54.3047,54.2266,54.2439,22000.0
2011-12-02 15:10:00,62.49,62.54,62.45,62.46,11800.0,54.27,54.3134,54.2352,54.2439,11800.0
2011-12-02 15:20:00,62.46,62.47,62.4,62.44,2700.0,54.2439,54.2526,54.1918,54.2266,2700.0
2011-12-02 15:30:00,62.43,62.51,62.37,62.5,15200.0,54.2179,54.2874,54.1658,54.2787,15200.0
2011-12-02 15:40:00,62.48,62.48,62.29,62.31,8100.0,54.2613,54.2613,54.0963,54.1137,8100.0
2011-12-02 15:50:00,62.32,62.42,62.28,62.3,14600.0,54.1223,54.2092,54.0876,54.105,14600.0
2011-12-05 09:30:00,63.22,63.25,63.02,63.02,27400.0,54.904,54.93,54.7303,54.7303,27400.0
2011-12-05 09:40:00,63.05,63.05,62.99,63.04,8900.0,54.7563,54.7563,54.7042,54.7476,8900.0
2011-12-05 09:50:00,63.03,63.2,63.02,63.19,5600.0,54.739,54.8866,54.7303,54.8779,5600.0
2011-12-05 10:00:00,63.12,63.19,63.09,63.09,6600.0,54.8171,54.8779,54.7911,54.7911,6600.0
2011-12-05 10:10:00,63.2,63.29,63.2,63.27,5100.0,54.8866,54.9647,54.8866,54.9474,5100.0
2011-12-05 10:20:00,63.24,63.37,63.24,63.32,3900.0,54.9213,55.0342,54.9213,54.9908,3900.0
2011-12-05 10:30:00,63.36,63.4,63.35,63.35,12400.0,55.0255,55.0603,55.0169,55.0169,12400.0
2011-12-05 10:40:00,63.35,63.37,63.31,63.32,12900.0,55.0169,55.0342,54.9821,54.9908,12900.0
2011-12-05 10:50:00,63.35,63.35,63.27,63.27,4800.0,55.0169,55.0169,54.9474,54.9474,4800.0
2011-12-05 11:00:00,63.28,63.29,63.25,63.28,4600.0,54.9561,54.9647,54.93,54.9561,4600.0
2011-12-05 11:10:00,63.27,63.31,63.23,63.29,5300.0,54.9474,54.9821,54.9126,54.9647,5300.0
2011-12-05 11:20:00,63.27,63.27,63.18,63.18,4200.0,54.9474,54.9474,54.8692,54.8692,4200.0
2011-12-05 11:30:00,63.22,63.24,63.19,63.23,8600.0,54.904,54.9213,54.8779,54.9126,8600.0
2011-12-05 11:40:00,63.22,63.26,63.22,63.25,4800.0,54.904,54.9387,54.904,54.93,4800.0
2011-12-05 11:50:00,63.24,63.26,63.21,63.22,4300.0,54.9213,54.9387,54.8953,54.904,4300.0
2011-12-05 12:00:00,63.21,63.29,63.2,63.26,3400.0,54.8953,54.9647,54.8866,54.9387,3400.0
2011-12-05 12:10:00,63.26,63.27,63.24,63.26,1800.0,54.9387,54.9474,54.9213,54.9387,1800.0
2011-12-05 12:20:00,63.25,63.27,63.22,63.22,12400.0,54.93,54.9474,54.904,54.904,12400.0
2011-12-05 12:30:00,63.23,63.3,63.23,63.3,5200.0,54.9126,54.9734,54.9126,54.9734,5200.0
2011-12-05 12:40:00,63.3,63.33,63.27,63.33,8500.0,54.9734,54.9995,54.9474,54.9995,8500.0
2011-12-05 12:50:00,63.32,63.38,63.32,63.33,5600.0,54.9908,55.0429,54.9908,54.9995,5600.0
2011-12-05 13:00:00,63.31,63.32,63.29,63.3,15800.0,54.9821,54.9908,54.9647,54.9734,15800.0
2011-12-05 13:10:00,63.32,63.32,63.26,63.26,8500.0,54.9908,54.9908,54.9387,54.9387,8500.0
2011-12-05 13:20:00,63.27,63.27,63.23,63.27,2100.0,54.9474,54.9474,54.9126,54.9474,2100.0
2011-12-05 13:30:00,63.27,63.3,63.23,63.28,9100.0,54.9474,54.9734,54.9126,54.9561,9100.0
2011-12-05 13:40:00,63.26,63.26,62.92,62.92,8300.0,54.9387,54.9387,54.6434,54.6434,8300.0
2011-12-05 13:50:00,62.97,63.02,62.92,62.95,7100.0,54.6868,54.7303,54.6434,54.6695,7100.0
2011-12-05 14:00:00,62.9,62.92,62.76,62.8,8000.0,54.6261,54.6434,54.5045,54.5392,8000.0
2011-12-05 14:10:00,62.82,62.9,62.8,62.88,10200.0,54.5566,54.6261,54.5392,54.6087,10200.0
2011-12-05 14:20:00,62.9,62.94,62.81,62.9,9700.0,54.6261,54.6608,54.5479,54.6261,9700.0
2011-12-05 14:30:00,62.9,62.91,62.82,62.89,9700.0,54.6261,54.6347,54.5566,54.6174,9700.0
2011-12-05 14:40:00,62.91,62.92,62.85,62.92,6000.0,54.6347,54.6434,54.5826,54.6434,6000.0
2011-12-05 14:50:00,62.92,63.0,62.89,62.97,24200.0,54.6434,54.7129,54.6174,54.6868,24200.0
2011-12-05 15:00:00,62.96,63.01,62.68,62.8,21800.0,54.6782,54.7216,54.435,54.5392,21800.0
2011-12-05 15:10:00,62.79,62.81,62.6,62.66,19900.0,54.5305,54.5479,54.3655,54.4176,19900.0
2011-12-05 15:20:00,62.66,62.7,62.55,62.65,9300.0,54.4176,54.4524,54.3221,54.4089,9300.0
2011-12-05 15:30:00,62.63,62.69,62.59,62.63,11100.0,54.3916,54.4437,54.3568,54.3916,11100.0
2011-12-05 15:40:00,62.61,62.78,62.57,62.76,12100.0,54.3742,54.5218,54.3395,54.5045,12100.0
2011-12-05 15:50:00,62.78,62.92,62.72,62.92,19400.0,54.5218,54.6434,54.4697,54.6434,19400.0
2011-12-06 09:30:00,63.02,63.02,62.84,62.96,18500.0,54.7303,54.7303,54.5739,54.6782,18500.0
2011-12-06 09:40:00,62.93,62.93,62.71,62.71,3600.0,54.6521,54.6521,54.461,54.461,3600.0
2011-12-06 09:50:00,62.71,62.81,62.7,62.81,3000.0,54.461,54.5479,54.4524,54.5479,3000.0
2011-12-06 10:00:00,62.82,62.94,62.82,62.87,6900.0,54.5566,54.6608,54.5566,54.6,6900.0
2011-12-06 10:10:00,62.85,62.89,62.76,62.85,7600.0,54.5826,54.6174,54.5045,54.5826,7600.0
2011-12-06 10:20:00,62.77,62.93,62.76,62.92,4500.0,54.5132,54.6521,54.5045,54.6434,4500.0
2011-12-06 10:30:00,62.94,62.99,62.87,62.89,10400.0,54.6608,54.7042,54.6,54.6174,10400.0
2011-12-06 10:40:00,62.93,62.93,62.78,62.84,2900.0,54.6521,54.6521,54.5218,54.5739,2900.0
2011-12-06 10:50:00,62.84,62.84,62.75,62.75,4700.0,54.5739,54.5739,54.4958,54.4958,4700.0
2011-12-06 11:00:00,62.76,62.79,62.7,62.7,8000.0,54.5045,54.5305,54.4524,54.4524,8000.0
2011-12-06 11:10:00,62.71,62.78,62.68,62.68,5400.0,54.461,54.5218,54.435,54.435,5400.0
2011-12-06 11:20:00,62.77,62.77,62.71,62.71,6600.0,54.5132,54.5132,54.461,54.461,6600.0
2011-12-06 11:30:00,62.67,62.72,62.59,62.61,4200.0,54.4263,54.4697,54.3568,54.3742,4200.0
2011-12-06 11:40:00,62.62,62.65,62.56,62.56,5400.0,54.3829,54.4089,54.3308,54.3308,5400.0
2011-12-06 11:50:00,62.59,62.76,62.59,62.71,4300.0,54.3568,54.5045,54.3568,54.461,4300.0
2011-12-06 12:00:00,62.74,62.74,62.64,62.7,6400.0,54.4871,54.4871,54.4003,54.4524,6400.0
2011-12-06 12:10:00,62.7,62.77,62.7,62.74,5900.0,54.4524,54.5132,54.4524,54.4871,5900.0
2011-12-06 12:20:00,62.7,62.74,62.66,62.69,4500.0,54.4524,54.4871,54.4176,54.4437,4500.0
2011-12-06 12:30:00,62.7,62.7,62.66,62.66,1600.0,54.4524,54.4524,54.4176,54.4176,1600.0
2011-12-06 12:40:00,62.73,62.73,62.69,62.69,6200.0,54.4784,54.4784,54.4437,54.4437,6200.0
2011-12-06 12:50:00,62.69,62.72,62.68,62.71,2600.0,54.4437,54.4697,54.435,54.461,2600.0
2011-12-06 13:00:00,62.71,62.72,62.69,62.69,1700.0,54.461,54.4697,54.4437,54.4437,1700.0
2011-12-06 13:10:00,62.69,62.78,62.69,62.78,4000.0,54.4437,54.5218,54.4437,54.5218,4000.0
2011-12-06 13:20:00,62.79,62.86,62.76,62.82,8900.0,54.5305,54.5913,54.5045,54.5566,8900.0
2011-12-06 13:30:00,62.85,62.86,62.81,62.83,17400.0,54.5826,54.5913,54.5479,54.5653,17400.0
2011-12-06 13:40:00,62.82,62.82,62.76,62.76,300.0,54.5566,54.5566,54.5045,54.5045,300.0
2011-12-06 13:50:00,62.76,62.8,62.76,62.8,2100.0,54.5045,54.5392,54.5045,54.5392,2100.0
2011-12-06 14:00:00,62.76,62.76,62.68,62.72,7100.0,54.5045,54.5045,54.435,54.4697,7100.0
2011-12-06 14:10:00,62.74,62.83,62.72,62.82,15200.0,54.4871,54.5653,54.4697,54.5566,15200.0
2011-12-06 14:20:00,62.79,62.81,62.73,62.8,6600.0,54.5305,54.5479,54.4784,54.5392,6600.0
2011-12-06 14:30:00,62.85,62.96,62.82,62.96,3200.0,54.5826,54.6782,54.5566,54.6782,3200.0
2011-12-06 14:40:00,63.04,63.05,62.99,63.03,13400.0,54.7476,54.7563,54.7042,54.739,13400.0
2011-12-06 14:50:00,63.05,63.12,63.02,63.06,16300.0,54.7563,54.8171,54.7303,54.765,16300.0
2011-12-06 15:00:00,63.08,63.1,63.04,63.06,26200.0,54.7824,54.7997,54.7476,54.765,26200.0
2011-12-06 15:10:00,63.06,63.16,63.06,63.07,10200.0,54.765,54.8519,54.765,54.7737,10200.0
2011-12-06 15:20:00,63.09,63.1,62.94,62.94,6700.0,54.7911,54.7997,54.6608,54.6608,6700.0
2011-12-06 15:30:00,62.94,63.02,62.93,63.0,26400.0,54.6608,54.7303,54.6521,54.7129,26400.0
2011-12-06 15:40:00,63.02,63.03,62.89,62.89,3000.0,54.7303,54.739,54.6174,54.6174,3000.0
2011-12-06 15:50:00,62.91,62.91,62.81,62.83,10300.0,54.6347,54.6347,54.5479,54.5653,10300.0
2011-12-07 09:30:00,62.66,62.66,62.28,62.32,40100.0,54.4176,54.4176,54.0876,54.1223,40100.0
2011-12-07 09:40:00,62.22,62.22,62.12,62.22,4900.0,54.0355,54.0355,53.9487,54.0355,4900.0
2011-12-07 09:50:00,62.24,62.26,62.15,62.26,9900.0,54.0529,54.0702,53.9747,54.0702,9900.0
2011-12-07 10:00:00,62.25,62.26,62.17,62.17,5000.0,54.0616,54.0702,53.9921,53.9921,5000.0
2011-12-07 10:10:00,62.17,62.3,62.17,62.23,18500.0,53.9921,54.105,53.9921,54.0442,18500.0
2011-12-07 10:20:00,62.26,62.26,62.05,62.14,6500.0,54.0702,54.0702,53.8879,53.966,6500.0
2011-12-07 10:30:00,62.08,62.16,62.04,62.16,4300.0,53.9139,53.9834,53.8792,53.9834,4300.0
2011-12-07 10:40:00,62.13,62.29,62.12,62.29,4000.0,53.9573,54.0963,53.9487,54.0963,4000.0
2011-12-07 10:50:00,62.28,62.29,62.18,62.26,6000.0,54.0876,54.0963,54.0008,54.0702,6000.0
2011-12-07 11:00:00,62.28,62.37,62.28,62.34,2200.0,54.0876,54.1658,54.0876,54.1397,2200.0
2011-12-07 11:10:00,62.33,62.33,62.29,62.32,6700.0,54.131,54.131,54.0963,54.1223,6700.0
2011-12-07 11:20:00,62.32,62.45,62.31,62.43,14500.0,54.1223,54.2352,54.1137,54.2179,14500.0
2011-12-07 11:30:00,62.45,62.52,62.43,62.51,18700.0,54.2352,54.296,54.2179,54.2874,18700.0
2011-12-07 11:40:00,62.51,62.51,62.45,62.48,7500.0,54.2874,54.2874,54.2352,54.2613,7500.0
2011-12-07 11:50:00,62.48,62.53,62.48,62.52,14200.0,54.2613,54.3047,54.2613,54.296,14200.0
2011-12-07 12:00:00,62.54,62.57,62.48,62.52,12900.0,54.3134,54.3395,54.2613,54.296,12900.0
2011-12-07 12:10:00,62.49,62.52,62.44,62.48,18000.0,54.27,54.296,54.2266,54.2613,18000.0
2011-12-07 12:20:00,62.46,62.67,62.46,62.67,5000.0,54.2439,54.4263,54.2439,54.4263,5000.0
2011-12-07 12:30:00,62.65,62.67,62.62,62.62,4100.0,54.4089,54.4263,54.3829,54.3829,4100.0
2011-12-07 12:40:00,62.63,62.71,62.63,62.66,2300.0,54.3916,54.461,54.3916,54.4176,2300.0
2011-12-07 12:50:00,62.65,62.72,62.65,62.68,5800.0,54.4089,54.4697,54.4089,54.435,5800.0
2011-12-07 13:00:00,62.7,62.71,62.64,62.65,5000.0,54.4524,54.461,54.4003,54.4089,5000.0
2011-12-07 13:10:00,62.59,62.63,62.57,62.63,6400.0,54.3568,54.3916,54.3395,54.3916,6400.0
2011-12-07 13:20:00,62.63,62.69,62.63,62.66,10100.0,54.3916,54.4437,54.3916,54.4176,10100.0
2011-12-07 13:30:00,62.66,62.66,62.6,62.62,2900.0,54.4176,54.4176,54.3655,54.3829,2900.0
2011-12-07 13:40:00,62.59,62.6,62.5,62.5,4000.0,54.3568,54.3655,54.2787,54.2787,4000.0
2011-12-07 13:50:00,62.53,62.54,62.51,62.54,1300.0,54.3047,54.3134,54.2874,54.3134,1300.0
2011-12-07 14:00:00,62.52,62.52,62.43,62.43,1300.0,54.296,54.296,54.2179,54.2179,1300.0
2011-12-07 14:10:00,62.42,62.45,62.4,62.41,13200.0,54.2092,54.2352,54.1918,54.2005,13200.0
2011-12-07 14:20:00,62.44,62.51,62.42,62.5,4800.0,54.2266,54.2874,54.2092,54.2787,4800.0
2011-12-07 14:30:00,62.47,62.51,62.44,62.49,4600.0,54.2526,54.2874,54.2266,54.27,4600.0
2011-12-07 14:40:00,62.5,62.54,62.32,62.34,10000.0,54.2787,54.3134,54.1223,54.1397,10000.0
2011-12-07 14:50:00,62.33,62.36,62.31,62.34,14400.0,54.131,54.1571,54.1137,54.1397,14400.0
2011-12-07 15:00:00,62.37,62.42,62.37,62.38,3800.0,54.1658,54.2092,54.1658,54.1745,3800.0
2011-12-07 15:10:00,62.34,62.54,62.31,62.5,23700.0,54.1397,54.3134,54.1137,54.2787,23700.0
2011-12-07 15:20:00,62.55,62.64,62.54,62.63,5800.0,54.3221,54.4003,54.3134,54.3916,5800.0
2011-12-07 15:30:00,62.69,62.84,62.6,62.8,6700.0,54.4437,54.5739,54.3655,54.5392,6700.0
2011-12-07 15:40:00,62.85,63.04,62.82,62.89,10900.0,54.5826,54.7476,54.5566,54.6174,10900.0
2011-12-07 15:50:00,62.91,62.92,62.71,62.76,25500.0,54.6347,54.6434,54.461,54.5045,25500.0
2011-12-08 09:30:00,62.46,62.63,62.32,62.63,31700.0,54.2439,54.3916,54.1223,54.3916,31700.0
2011-12-08 09:40:00,62.55,62.65,62.55,62.62,1200.0,54.3221,54.4089,54.3221,54.3829,1200.0
2011-12-08 09:50:00,62.63,62.72,62.52,62.55,7000.0,54.3916,54.4697,54.296,54.3221,7000.0
2011-12-08 10:00:00,62.51,62.56,62.33,62.33,4300.0,54.2874,54.3308,54.131,54.131,4300.0
2011-12-08 10:10:00,62.33,62.44,62.3,62.3,3000.0,54.131,54.2266,54.105,54.105,3000.0
2011-12-08 10:20:00,62.27,62.31,62.25,62.26,6900.0,54.0789,54.1137,54.0616,54.0702,6900.0
2011-12-08 10:30:00,62.28,62.47,62.28,62.4,11600.0,54.0876,54.2526,54.0876,54.1918,11600.0
2011-12-08 10:40:00,62.39,62.53,62.38,62.44,7200.0,54.1831,54.3047,54.1745,54.2266,7200.0
2011-12-08 10:50:00,62.48,62.48,62.33,62.35,6200.0,54.2613,54.2613,54.131,54.1484,6200.0
2011-12-08 11:00:00,62.28,62.31,62.18,62.18,7000.0,54.0876,54.1137,54.0008,54.0008,7000.0
2011-12-08 11:10:00,62.15,62.16,62.06,62.11,10800.0,53.9747,53.9834,53.8965,53.94,10800.0
2011-12-08 11:20:00,62.11,62.23,62.11,62.13,9900.0,53.94,54.0442,53.94,53.9573,9900.0
2011-12-08 11:30:00,62.12,62.2,62.01,62.02,10200.0,53.9487,54.0181,53.8531,53.8618,10200.0
2011-12-08 11:40:00,62.01,62.16,61.98,62.12,4500.0,53.8531,53.9834,53.8271,53.9487,4500.0
2011-12-08 11:50:00,62.11,62.22,62.11,62.18,2300.0,53.94,54.0355,53.94,54.0008,2300.0
2011-12-08 12:00:00,62.16,62.21,62.11,62.21,13900.0,53.9834,54.0268,53.94,54.0268,13900.0
2011-12-08 12:10:00,62.21,62.24,62.21,62.24,1200.0,54.0268,54.0529,54.0268,54.0529,1200.0
2011-12-08 12:20:00,62.26,62.26,62.15,62.17,2600.0,54.0702,54.0702,53.9747,53.9921,2600.0
2011-12-08 12:30:00,62.13,62.14,62.05,62.05,4800.0,53.9573,53.966,53.8879,53.8879,4800.0
2011-12-08 12:40:00,62.08,62.09,62.04,62.04,3000.0,53.9139,53.9226,53.8792,53.8792,3000.0
2011-12-08 12:50:00,62.13,62.14,62.06,62.07,2300.0,53.9573,53.966,53.8965,53.9052,2300.0
2011-12-08 13:00:00,62.05,62.05,61.84,61.89,12900.0,53.8879,53.8879,53.7055,53.7489,12900.0
2011-12-08 13:10:00,61.85,61.85,61.76,61.82,8900.0,53.7142,53.7142,53.636,53.6881,8900.0
2011-12-08 13:20:00,61.82,61.89,61.79,61.87,9000.0,53.6881,53.7489,53.6621,53.7315,9000.0
2011-12-08 13:30:00,61.86,61.87,61.78,61.84,10900.0,53.7229,53.7315,53.6534,53.7055,10900.0
2011-12-08 13:40:00,61.87,61.93,61.86,61.87,9000.0,53.7315,53.7836,53.7229,53.7315,9000.0
2011-12-08 13:50:00,61.89,61.92,61.86,61.92,1700.0,53.7489,53.775,53.7229,53.775,1700.0
2011-12-08 14:00:00,61.86,61.89,61.78,61.89,14500.0,53.7229,53.7489,53.6534,53.7489,14500.0
2011-12-08 14:10:00,61.92,62.0,61.89,62.0,7400.0,53.775,53.8444,53.7489,53.8444,7400.0
2011-12-08 14:20:00,61.98,61.99,61.9,61.91,63500.0,53.8271,53.8358,53.7576,53.7663,63500.0
2011-12-08 14:30:00,61.89,61.97,61.86,61.86,43000.0,53.7489,53.8184,53.7229,53.7229,43000.0
2011-12-08 14:40:00,61.84,61.88,61.78,61.84,9500.0,53.7055,53.7402,53.6534,53.7055,9500.0
2011-12-08 14:50:00,61.84,61.84,61.72,61.76,4200.0,53.7055,53.7055,53.6013,53.636,4200.0
2011-12-08 15:00:00,61.78,61.82,61.73,61.75,15400.0,53.6534,53.6881,53.61,53.6273,15400.0
2011-12-08 15:10:00,61.75,62.0,61.75,62.0,8400.0,53.6273,53.8444,53.6273,53.8444,8400.0
2011-12-08 15:20:00,61.99,62.04,61.92,62.0,10300.0,53.8358,53.8792,53.775,53.8444,10300.0
2011-12-08 15:30:00,61.99,62.18,61.96,61.96,8900.0,53.8358,54.0008,53.8097,53.8097,8900.0
2011-12-08 15:40:00,61.97,61.97,61.62,61.62,14200.0,53.8184,53.8184,53.5144,53.5144,14200.0
2011-12-08 15:50:00,61.65,61.69,61.47,61.6,12200.0,53.5405,53.5752,53.3842,53.4971,12200.0
2011-12-09 09:30:00,61.78,62.08,61.78,62.05,8000.0,53.6534,53.9139,53.6534,53.8879,8000.0
2011-12-09 09:40:00,62.08,62.08,61.91,62.03,4000.0,53.9139,53.9139,53.7663,53.8705,4000.0
2011-12-09 09:50:00,62.09,62.16,62.07,62.11,3300.0,53.9226,53.9834,53.9052,53.94,3300.0
2011-12-09 10:00:00,62.08,62.27,62.08,62.21,3300.0,53.9139,54.0789,53.9139,54.0268,3300.0
2011-12-09 10:10:00,62.27,62.27,62.14,62.15,1900.0,54.0789,54.0789,53.966,53.9747,1900.0
2011-12-09 10:20:00,62.14,62.18,62.08,62.09,2500.0,53.966,54.0008,53.9139,53.9226,2500.0
2011-12-09 10:30:00,62.12,62.15,62.04,62.04,2600.0,53.9487,53.9747,53.8792,53.8792,2600.0
2011-12-09 10:40:00,61.98,62.09,61.98,62.05,6500.0,53.8271,53.9226,53.8271,53.8879,6500.0
2011-12-09 10:50:00,62.09,62.26,62.05,62.26,6900.0,53.9226,54.0702,53.8879,54.0702,6900.0
2011-12-09 11:00:00,62.28,62.37,62.26,62.37,5300.0,54.0876,54.1658,54.0702,54.1658,5300.0
2011-12-09 11:10:00,62.39,62.39,62.32,62.38,21600.0,54.1831,54.1831,54.1223,54.1745,21600.0
2011-12-09 11:20:00,62.37,62.4,62.37,62.4,800.0,54.1658,54.1918,54.1658,54.1918,800.0
2011-12-09 11:30:00,62.44,62.44,62.41,62.44,2300.0,54.2266,54.2266,54.2005,54.2266,2300.0
2011-12-09 11:40:00,62.45,62.54,62.41,62.41,5900.0,54.2352,54.3134,54.2005,54.2005,5900.0
2011-12-09 11:50:00,62.39,62.41,62.38,62.4,3500.0,54.1831,54.2005,54.1745,54.1918,3500.0
2011-12-09 12:00:00,62.39,62.41,62.31,62.37,8800.0,54.1831,54.2005,54.1137,54.1658,8800.0
2011-12-09 12:10:00,62.39,62.46,62.38,62.46,3500.0,54.1831,54.2439,54.1745,54.2439,3500.0
2011-12-09 12:20:00,62.47,62.47,62.41,62.41,1800.0,54.2526,54.2526,54.2005,54.2005,1800.0
2011-12-09 12:30:00,62.41,62.46,62.4,62.46,2900.0,54.2005,54.2439,54.1918,54.2439,2900.0
2011-12-09 12:40:00,62.43,62.53,62.43,62.5,2900.0,54.2179,54.3047,54.2179,54.2787,2900.0
2011-12-09 12:50:00,62.51,62.51,62.46,62.46,1300.0,54.2874,54.2874,54.2439,54.2439,1300.0
2011-12-09 13:00:00,62.48,62.48,62.42,62.45,4200.0,54.2613,54.2613,54.2092,54.2352,4200.0
2011-12-09 13:10:00,62.44,62.48,62.44,62.48,3100.0,54.2266,54.2613,54.2266,54.2613,3100.0
2011-12-09 13:20:00,62.48,62.6,62.48,62.58,7800.0,54.2613,54.3655,54.2613,54.3481,7800.0
2011-12-09 13:30:00,62.58,62.59,62.53,62.54,2100.0,54.3481,54.3568,54.3047,54.3134,2100.0
2011-12-09 13:40:00,62.53,62.57,62.53,62.54,7000.0,54.3047,54.3395,54.3047,54.3134,7000.0
2011-12-09 13:50:00,62.5,62.53,62.49,62.49,4800.0,54.2787,54.3047,54.27,54.27,4800.0
2011-12-09 14:00:00,62.51,62.55,62.5,62.53,12200.0,54.2874,54.3221,54.2787,54.3047,12200.0
2011-12-09 14:10:00,62.54,62.54,62.5,62.5,1800.0,54.3134,54.3134,54.2787,54.2787,1800.0
2011-12-09 14:20:00,62.5,62.62,62.49,62.6,8100.0,54.2787,54.3829,54.27,54.3655,8100.0
2011-12-09 14:30:00,62.64,62.67,62.64,62.65,4800.0,54.4003,54.4263,54.4003,54.4089,4800.0
2011-12-09 14:40:00,62.65,62.72,62.63,62.72,5500.0,54.4089,54.4697,54.3916,54.4697,5500.0
2011-12-09 14:50:00,62.72,62.76,62.7,62.72,3400.0,54.4697,54.5045,54.4524,54.4697,3400.0
2011-12-09 15:00:00,62.67,62.69,62.58,62.63,10100.0,54.4263,54.4437,54.3481,54.3916,10100.0
2011-12-09 15:10:00,62.64,62.65,62.61,62.61,22400.0,54.4003,54.4089,54.3742,54.3742,22400.0
2011-12-09 15:20:00,62.62,62.69,62.59,62.67,37300.0,54.3829,54.4437,54.3568,54.4263,37300.0
2011-12-09 15:30:00,62.67,62.67,62.62,62.66,7900.0,54.4263,54.4263,54.3829,54.4176,7900.0
2011-12-09 15:40:00,62.66,62.75,62.58,62.59,18500.0,54.4176,54.4958,54.3481,54.3568,18500.0
2011-12-09 15:50:00,62.55,62.7,62.55,62.61,9200.0,54.3221,54.4524,54.3221,54.3742,9200.0
2011-12-12 09:30:00,62.13,62.13,61.78,61.83,18600.0,53.9573,53.9573,53.6534,53.6968,18600.0
2011-12-12 09:40:00,61.83,61.89,61.76,61.89,7200.0,53.6968,53.7489,53.636,53.7489,7200.0
2011-12-12 09:50:00,61.81,61.81,61.63,61.63,4300.0,53.6794,53.6794,53.5231,53.5231,4300.0
2011-12-12 10:00:00,61.65,61.68,61.61,61.68,3100.0,53.5405,53.5665,53.5057,53.5665,3100.0
2011-12-12 10:10:00,61.66,61.68,61.53,61.55,7000.0,53.5492,53.5665,53.4363,53.4536,7000.0
2011-12-12 10:20:00,61.5,61.53,61.46,61.52,3900.0,53.4102,53.4363,53.3755,53.4276,3900.0
2011-12-12 10:30:00,61.49,61.57,61.48,61.51,3400.0,53.4015,53.471,53.3928,53.4189,3400.0
2011-12-12 10:40:00,61.49,61.58,61.49,61.57,3000.0,53.4015,53.4797,53.4015,53.471,3000.0
2011-12-12 10:50:00,61.56,61.62,61.53,61.61,11300.0,53.4623,53.5144,53.4363,53.5057,11300.0
2011-12-12 11:00:00,61.59,61.64,61.57,61.6,8500.0,53.4884,53.5318,53.471,53.4971,8500.0
2011-12-12 11:10:00,61.59,61.61,61.5,61.54,7700.0,53.4884,53.5057,53.4102,53.4449,7700.0
2011-12-12 11:20:00,61.51,61.64,61.51,61.55,153700.0,53.4189,53.5318,53.4189,53.4536,153700.0
2011-12-12 11:30:00,61.56,61.6,61.52,61.59,26000.0,53.4623,53.4971,53.4276,53.4884,26000.0
2011-12-12 11:40:00,61.6,61.6,61.39,61.39,19500.0,53.4971,53.4971,53.3147,53.3147,19500.0
2011-12-12 11:50:00,61.4,61.42,61.24,61.33,24000.0,53.3234,53.3407,53.1844,53.2626,24000.0
2011-12-12 12:00:00,61.32,61.34,61.29,61.33,8600.0,53.2539,53.2713,53.2278,53.2626,8600.0
2011-12-12 12:10:00,61.35,61.42,61.35,61.39,1600.0,53.2799,53.3407,53.2799,53.3147,1600.0
2011-12-12 12:20:00,61.37,61.37,61.37,61.37,100.0,53.2973,53.2973,53.2973,53.2973,100.0
2011-12-12 12:30:00,61.39,61.44,61.37,61.44,1100.0,53.3147,53.3581,53.2973,53.3581,1100.0
2011-12-12 12:40:00,61.43,61.44,61.42,61.43,3400.0,53.3494,53.3581,53.3407,53.3494,3400.0
2011-12-12 12:50:00,61.45,61.46,61.42,61.42,3200.0,53.3668,53.3755,53.3407,53.3407,3200.0
2011-12-12 13:00:00,61.42,61.43,61.37,61.37,5400.0,53.3407,53.3494,53.2973,53.2973,5400.0
2011-12-12 13:10:00,61.34,61.36,61.32,61.34,2900.0,53.2713,53.2886,53.2539,53.2713,2900.0
2011-12-12 13:20:00,61.35,61.44,61.34,61.44,9200.0,53.2799,53.3581,53.2713,53.3581,9200.0
2011-12-12 13:30:00,61.43,61.44,61.41,61.42,8000.0,53.3494,53.3581,53.332,53.3407,8000.0
2011-12-12 13:40:00,61.43,61.47,61.43,61.47,2700.0,53.3494,53.3842,53.3494,53.3842,2700.0
2011-12-12 13:50:00,61.5,61.5,61.47,61.47,7400.0,53.4102,53.4102,53.3842,53.3842,7400.0
2011-12-12 14:00:00,61.46,61.48,61.41,61.42,9000.0,53.3755,53.3928,53.332,53.3407,9000.0
2011-12-12 14:10:00,61.44,61.49,61.37,61.49,2700.0,53.3581,53.4015,53.2973,53.4015,2700.0
2011-12-12 14:20:00,61.47,61.55,61.46,61.49,5400.0,53.3842,53.4536,53.3755,53.4015,5400.0
2011-12-12 14:30:00,61.45,61.5,61.36,61.39,8400.0,53.3668,53.4102,53.2886,53.3147,8400.0
2011-12-12 14:40:00,61.38,61.44,61.37,61.42,16800.0,53.306,53.3581,53.2973,53.3407,16800.0
2011-12-12 14:50:00,61.42,61.55,61.4,61.54,34700.0,53.3407,53.4536,53.3234,53.4449,34700.0
2011-12-12 15:00:00,61.54,61.54,61.46,61.47,3400.0,53.4449,53.4449,53.3755,53.3842,3400.0
2011-12-12 15:10:00,61.44,61.52,61.44,61.51,15100.0,53.3581,53.4276,53.3581,53.4189,15100.0
2011-12-12 15:20:00,61.52,61.63,61.45,61.61,7000.0,53.4276,53.5231,53.3668,53.5057,7000.0
2011-12-12 15:30:00,61.58,61.72,61.56,61.71,5400.0,53.4797,53.6013,53.4623,53.5926,5400.0
2011-12-12 15:40:00,61.73,61.82,61.65,61.71,12300.0,53.61,53.6881,53.5405,53.5926,12300.0
2011-12-12 15:50:00,61.72,61.83,61.68,61.77,13100.0,53.6013,53.6968,53.5665,53.6447,13100.0
2011-12-13 09:30:00,62.04,62.32,62.04,62.3,26800.0,53.8792,54.1223,53.8792,54.105,26800.0
2011-12-13 09:40:00,62.29,62.37,62.29,62.35,4000.0,54.0963,54.1658,54.0963,54.1484,4000.0
2011-12-13 09:50:00,62.39,62.39,62.22,62.24,3400.0,54.1831,54.1831,54.0355,54.0529,3400.0
2011-12-13 10:00:00,62.29,62.37,62.29,62.34,4200.0,54.0963,54.1658,54.0963,54.1397,4200.0
2011-12-13 10:10:00,62.34,62.34,62.28,62.28,1300.0,54.1397,54.1397,54.0876,54.0876,1300.0
2011-12-13 10:20:00,62.27,62.31,62.14,62.14,5600.0,54.0789,54.1137,53.966,53.966,5600.0
2011-12-13 10:30:00,62.13,62.17,62.07,62.09,9000.0,53.9573,53.9921,53.9052,53.9226,9000.0
2011-12-13 10:40:00,62.06,62.07,61.85,61.89,3700.0,53.8965,53.9052,53.7142,53.7489,3700.0
2011-12-13 10:50:00,61.86,61.95,61.86,61.95,6300.0,53.7229,53.801,53.7229,53.801,6300.0
2011-12-13 11:00:00,61.85,61.85,61.67,61.69,8600.0,53.7142,53.7142,53.5578,53.5752,8600.0
2011-12-13 11:10:00,61.69,61.77,61.69,61.77,6700.0,53.5752,53.6447,53.5752,53.6447,6700.0
2011-12-13 11:20:00,61.77,61.83,61.77,61.81,7700.0,53.6447,53.6968,53.6447,53.6794,7700.0
2011-12-13 11:30:00,61.81,61.9,61.8,61.9,2800.0,53.6794,53.7576,53.6707,53.7576,2800.0
2011-12-13 11:40:00,61.89,61.89,61.85,61.88,3300.0,53.7489,53.7489,53.7142,53.7402,3300.0
2011-12-13 11:50:00,61.88,61.93,61.88,61.93,500.0,53.7402,53.7836,53.7402,53.7836,500.0
2011-12-13 12:00:00,61.94,61.94,61.91,61.93,1700.0,53.7923,53.7923,53.7663,53.7836,1700.0
2011-12-13 12:10:00,61.9,61.91,61.89,61.9,900.0,53.7576,53.7663,53.7489,53.7576,900.0
2011-12-13 12:20:00,61.85,61.87,61.81,61.84,3100.0,53.7142,53.7315,53.6794,53.7055,3100.0
2011-12-13 12:30:00,61.85,61.86,61.75,61.75,2800.0,53.7142,53.7229,53.6273,53.6273,2800.0
2011-12-13 12:40:00,61.76,61.78,61.74,61.78,800.0,53.636,53.6534,53.6186,53.6534,800.0
2011-12-13 12:50:00,61.86,61.9,61.85,61.9,2900.0,53.7229,53.7576,53.7142,53.7576,2900.0
2011-12-13 13:00:00,61.83,61.88,61.79,61.81,3700.0,53.6968,53.7402,53.6621,53.6794,3700.0
2011-12-13 13:10:00,61.89,61.93,61.88,61.9,7400.0,53.7489,53.7836,53.7402,53.7576,7400.0
2011-12-13 13:20:00,61.92,61.92,61.85,61.85,5300.0,53.775,53.775,53.7142,53.7142,5300.0
2011-12-13 13:30:00,61.83,61.87,61.77,61.78,7200.0,53.6968,53.7315,53.6447,53.6534,7200.0
2011-12-13 13:40:00,61.79,61.89,61.77,61.84,10400.0,53.6621,53.7489,53.6447,53.7055,10400.0
2011-12-13 13:50:00,61.86,61.89,61.85,61.89,1400.0,53.7229,53.7489,53.7142,53.7489,1400.0
2011-12-13 14:00:00,61.88,62.04,61.88,62.01,4500.0,53.7402,53.8792,53.7402,53.8531,4500.0
2011-12-13 14:10:00,62.01,62.01,61.72,61.72,32300.0,53.8531,53.8531,53.6013,53.6013,32300.0
2011-12-13 14:20:00,61.7,61.79,61.6,61.78,29200.0,53.5839,53.6621,53.4971,53.6534,29200.0
2011-12-13 14:30:00,61.75,61.75,61.44,61.47,8400.0,53.6273,53.6273,53.3581,53.3842,8400.0
2011-12-13 14:40:00,61.4,61.48,61.33,61.39,12100.0,53.3234,53.3928,53.2626,53.3147,12100.0
2011-12-13 14:50:00,61.41,61.55,61.41,61.47,5700.0,53.332,53.4536,53.332,53.3842,5700.0
2011-12-13 15:00:00,61.43,61.57,61.43,61.49,4600.0,53.3494,53.471,53.3494,53.4015,4600.0
2011-12-13 15:10:00,61.49,61.5,61.29,61.29,3200.0,53.4015,53.4102,53.2278,53.2278,3200.0
2011-12-13 15:20:00,61.27,61.31,61.0,61.05,11400.0,53.2105,53.2452,52.976,53.0194,11400.0
2011-12-13 15:30:00,61.03,61.05,60.75,60.84,33700.0,53.002,53.0194,52.7589,52.837,33700.0
2011-12-13 15:40:00,60.84,61.0,60.84,61.0,5100.0,52.837,52.976,52.837,52.976,5100.0
2011-12-13 15:50:00,61.01,61.06,60.85,61.03,9200.0,52.9847,53.0281,52.8457,53.002,9200.0
2011-12-14 09:30:00,60.84,60.84,60.7,60.77,13400.0,52.837,52.837,52.7154,52.7762,13400.0
2011-12-14 09:40:00,60.84,60.85,60.39,60.45,17400.0,52.837,52.8457,52.4462,52.4983,17400.0
2011-12-14 09:50:00,60.4,60.6,60.4,60.58,7100.0,52.4549,52.6286,52.4549,52.6112,7100.0
2011-12-14 10:00:00,60.55,60.55,60.4,60.42,4500.0,52.5852,52.5852,52.4549,52.4723,4500.0
2011-12-14 10:10:00,60.36,60.37,60.28,60.37,7800.0,52.4202,52.4289,52.3507,52.4289,7800.0
2011-12-14 10:20:00,60.4,60.41,60.24,60.41,71700.0,52.4549,52.4636,52.316,52.4636,71700.0
2011-12-14 10:30:00,60.4,60.46,60.37,60.41,11500.0,52.4549,52.507,52.4289,52.4636,11500.0
2011-12-14 10:40:00,60.41,60.41,60.29,60.31,4800.0,52.4636,52.4636,52.3594,52.3767,4800.0
2011-12-14 10:50:00,60.36,60.36,60.18,60.19,27600.0,52.4202,52.4202,52.2638,52.2725,27600.0
2011-12-14 11:00:00,60.22,60.25,60.16,60.16,15000.0,52.2986,52.3246,52.2465,52.2465,15000.0
2011-12-14 11:10:00,60.17,60.22,60.14,60.14,35700.0,52.2552,52.2986,52.2291,52.2291,35700.0
2011-12-14 11:20:00,60.14,60.15,60.07,60.09,15400.0,52.2291,52.2378,52.1683,52.1857,15400.0
2011-12-14 11:30:00,60.07,60.08,59.97,59.98,14400.0,52.1683,52.177,52.0815,52.0902,14400.0
2011-12-14 11:40:00,59.97,60.13,59.97,60.13,30600.0,52.0815,52.2204,52.0815,52.2204,30600.0
2011-12-14 11:50:00,60.12,60.12,59.99,60.03,16200.0,52.2117,52.2117,52.0988,52.1336,16200.0
2011-12-14 12:00:00,60.02,60.08,59.98,60.08,8700.0,52.1249,52.177,52.0902,52.177,8700.0
2011-12-14 12:10:00,60.1,60.22,60.1,60.18,3600.0,52.1944,52.2986,52.1944,52.2638,3600.0
2011-12-14 12:20:00,60.17,60.17,60.09,60.1,1400.0,52.2552,52.2552,52.1857,52.1944,1400.0
2011-12-14 12:30:00,60.14,60.23,60.14,60.17,1800.0,52.2291,52.3073,52.2291,52.2552,1800.0
2011-12-14 12:40:00,60.19,60.29,60.19,60.25,4100.0,52.2725,52.3594,52.2725,52.3246,4100.0
2011-12-14 12:50:00,60.21,60.23,60.18,60.23,7200.0,52.2899,52.3073,52.2638,52.3073,7200.0
2011-12-14 13:00:00,60.25,60.33,60.18,60.33,4300.0,52.3246,52.3941,52.2638,52.3941,4300.0
2011-12-14 13:10:00,60.31,60.39,60.26,60.39,1900.0,52.3767,52.4462,52.3333,52.4462,1900.0
2011-12-14 13:20:00,60.39,60.45,60.35,60.43,6000.0,52.4462,52.4983,52.4115,52.481,6000.0
2011-12-14 13:30:00,60.41,60.46,60.32,60.39,59100.0,52.4636,52.507,52.3854,52.4462,59100.0
2011-12-14 13:40:00,60.39,60.39,60.32,60.32,17200.0,52.4462,52.4462,52.3854,52.3854,17200.0
2011-12-14 13:50:00,60.27,60.27,60.22,60.22,5500.0,52.342,52.342,52.2986,52.2986,5500.0
2011-12-14 14:00:00,60.22,60.22,60.16,60.16,1800.0,52.2986,52.2986,52.2465,52.2465,1800.0
2011-12-14 14:10:00,60.09,60.21,60.08,60.21,18800.0,52.1857,52.2899,52.177,52.2899,18800.0
2011-12-14 14:20:00,60.13,60.26,60.13,60.26,1100.0,52.2204,52.3333,52.2204,52.3333,1100.0
2011-12-14 14:30:00,60.25,60.25,60.01,60.05,6200.0,52.3246,52.3246,52.1162,52.1509,6200.0
2011-12-14 14:40:00,60.1,60.21,60.08,60.19,20600.0,52.1944,52.2899,52.177,52.2725,20600.0
2011-12-14 14:50:00,60.16,60.16,60.0,60.05,5500.0,52.2465,52.2465,52.1075,52.1509,5500.0
2011-12-14 15:00:00,60.06,60.1,59.95,59.95,16700.0,52.1596,52.1944,52.0641,52.0641,16700.0
2011-12-14 15:10:00,60.02,60.23,60.02,60.16,22600.0,52.1249,52.3073,52.1249,52.2465,22600.0
2011-12-14 15:20:00,60.15,60.17,60.05,60.17,10900.0,52.2378,52.2552,52.1509,52.2552,10900.0
2011-12-14 15:30:00,60.19,60.22,60.05,60.07,16400.0,52.2725,52.2986,52.1509,52.1683,16400.0
2011-12-14 15:40:00,60.08,60.25,60.08,60.25,22600.0,52.177,52.3246,52.177,52.3246,22600.0
2011-12-14 15:50:00,60.23,60.25,60.1,60.13,12500.0,52.3073,52.3246,52.1944,52.2204,12500.0
2011-12-15 09:30:00,60.79,60.79,60.59,60.69,15100.0,52.7936,52.7936,52.6199,52.7068,15100.0
2011-12-15 09:40:00,60.63,60.63,60.56,60.59,4900.0,52.6546,52.6546,52.5939,52.6199,4900.0
2011-12-15 09:50:00,60.62,60.64,60.55,60.62,3000.0,52.646,52.6633,52.5852,52.646,3000.0
2011-12-15 10:00:00,60.63,60.69,60.41,60.41,8100.0,52.6546,52.7068,52.4636,52.4636,8100.0
2011-12-15 10:10:00,60.41,60.42,60.34,60.4,7200.0,52.4636,52.4723,52.4028,52.4549,7200.0
2011-12-15 10:20:00,60.46,60.48,60.42,60.45,9400.0,52.507,52.5244,52.4723,52.4983,9400.0
2011-12-15 10:30:00,60.37,60.4,60.25,60.25,12300.0,52.4289,52.4549,52.3246,52.3246,12300.0
2011-12-15 10:40:00,60.22,60.25,60.14,60.22,8200.0,52.2986,52.3246,52.2291,52.2986,8200.0
2011-12-15 10:50:00,60.2,60.26,60.17,60.17,3800.0,52.2812,52.3333,52.2552,52.2552,3800.0
2011-12-15 11:00:00,60.23,60.28,60.22,60.22,1500.0,52.3073,52.3507,52.2986,52.2986,1500.0
2011-12-15 11:10:00,60.2,60.29,60.2,60.28,2900.0,52.2812,52.3594,52.2812,52.3507,2900.0
2011-12-15 11:20:00,60.24,60.39,60.24,60.39,5900.0,52.316,52.4462,52.316,52.4462,5900.0
2011-12-15 11:30:00,60.38,60.39,60.33,60.33,3300.0,52.4375,52.4462,52.3941,52.3941,3300.0
2011-12-15 11:40:00,60.33,60.35,60.31,60.31,8100.0,52.3941,52.4115,52.3767,52.3767,8100.0
2011-12-15 11:50:00,60.26,60.26,60.2,60.24,2300.0,52.3333,52.3333,52.2812,52.316,2300.0
2011-12-15 12:00:00,60.26,60.34,60.25,60.3,14600.0,52.3333,52.4028,52.3246,52.3681,14600.0
2011-12-15 12:10:00,60.32,60.37,60.27,60.36,68300.0,52.3854,52.4289,52.342,52.4202,68300.0
2011-12-15 12:20:00,60.37,60.46,60.37,60.46,5200.0,52.4289,52.507,52.4289,52.507,5200.0
2011-12-15 12:30:00,60.44,60.48,60.41,60.42,8600.0,52.4896,52.5244,52.4636,52.4723,8600.0
2011-12-15 12:40:00,60.46,60.46,60.37,60.41,6600.0,52.507,52.507,52.4289,52.4636,6600.0
2011-12-15 12:50:00,60.37,60.37,60.31,60.33,1900.0,52.4289,52.4289,52.3767,52.3941,1900.0
2011-12-15 13:00:00,60.37,60.39,60.33,60.39,1500.0,52.4289,52.4462,52.3941,52.4462,1500.0
2011-12-15 13:10:00,60.41,60.41,60.33,60.36,2600.0,52.4636,52.4636,52.3941,52.4202,2600.0
2011-12-15 13:20:00,60.38,60.4,60.36,60.36,2100.0,52.4375,52.4549,52.4202,52.4202,2100.0
2011-12-15 13:30:00,60.37,60.37,60.25,60.26,1400.0,52.4289,52.4289,52.3246,52.3333,1400.0
2011-12-15 13:40:00,60.24,60.44,60.24,60.41,1000.0,52.316,52.4896,52.316,52.4636,1000.0
2011-12-15 13:50:00,60.38,60.39,60.32,60.33,3700.0,52.4375,52.4462,52.3854,52.3941,3700.0
2011-12-15 14:00:00,60.35,60.36,60.29,60.32,20500.0,52.4115,52.4202,52.3594,52.3854,20500.0
2011-12-15 14:10:00,60.33,60.39,60.33,60.36,6400.0,52.3941,52.4462,52.3941,52.4202,6400.0
2011-12-15 14:20:00,60.39,60.39,60.27,60.27,2400.0,52.4462,52.4462,52.342,52.342,2400.0
2011-12-15 14:30:00,60.28,60.28,60.24,60.28,5700.0,52.3507,52.3507,52.316,52.3507,5700.0
2011-12-15 14:40:00,60.28,60.28,60.16,60.16,4200.0,52.3507,52.3507,52.2465,52.2465,4200.0
2011-12-15 14:50:00,60.2,60.21,60.15,60.19,2300.0,52.2812,52.2899,52.2378,52.2725,2300.0
2011-12-15 15:00:00,60.2,60.29,60.19,60.28,4500.0,52.2812,52.3594,52.2725,52.3507,4500.0
2011-12-15 15:10:00,60.27,60.35,60.25,60.35,53300.0,52.342,52.4115,52.3246,52.4115,53300.0
2011-12-15 15:20:00,60.34,60.36,60.28,60.29,8700.0,52.4028,52.4202,52.3507,52.3594,8700.0
2011-12-15 15:30:00,60.33,60.35,60.25,60.33,12900.0,52.3941,52.4115,52.3246,52.3941,12900.0
2011-12-15 15:40:00,60.29,60.34,60.18,60.24,10500.0,52.3594,52.4028,52.2638,52.316,10500.0
2011-12-15 15:50:00,60.18,60.2,60.13,60.19,8900.0,52.2638,52.2812,52.2204,52.2725,8900.0
2011-12-16 09:30:00,60.6,60.83,60.6,60.79,4400.0,52.6286,52.8283,52.6286,52.7936,4400.0
2011-12-16 09:40:00,60.84,60.85,60.57,60.59,13400.0,52.837,52.8457,52.6025,52.6199,13400.0
2011-12-16 09:50:00,60.67,60.82,60.63,60.82,3700.0,52.6894,52.8197,52.6546,52.8197,3700.0
2011-12-16 10:00:00,60.83,61.02,60.74,60.99,9700.0,52.8283,52.9933,52.7502,52.9673,9700.0
2011-12-16 10:10:00,61.0,61.03,60.95,61.03,5100.0,52.976,53.002,52.9326,53.002,5100.0
2011-12-16 10:20:00,61.06,61.06,60.9,60.9,4600.0,53.0281,53.0281,52.8891,52.8891,4600.0
2011-12-16 10:30:00,60.92,60.98,60.9,60.96,16500.0,52.9065,52.9586,52.8891,52.9412,16500.0
2011-12-16 10:40:00,60.95,60.99,60.93,60.94,6000.0,52.9326,52.9673,52.9152,52.9239,6000.0
2011-12-16 10:50:00,60.98,61.0,60.91,60.91,10000.0,52.9586,52.976,52.8978,52.8978,10000.0
2011-12-16 11:00:00,60.97,60.97,60.85,60.85,2800.0,52.9499,52.9499,52.8457,52.8457,2800.0
2011-12-16 11:10:00,60.87,60.88,60.85,60.87,2800.0,52.8631,52.8718,52.8457,52.8631,2800.0
2011-12-16 11:20:00,60.86,60.87,60.82,60.82,2400.0,52.8544,52.8631,52.8197,52.8197,2400.0
2011-12-16 11:30:00,60.86,60.86,60.69,60.69,5200.0,52.8544,52.8544,52.7068,52.7068,5200.0
2011-12-16 11:40:00,60.69,60.7,60.64,60.66,3200.0,52.7068,52.7154,52.6633,52.6807,3200.0
2011-12-16 11:50:00,60.64,60.67,60.51,60.51,7200.0,52.6633,52.6894,52.5504,52.5504,7200.0
2011-12-16 12:00:00,60.46,60.5,60.41,60.5,4100.0,52.507,52.5417,52.4636,52.5417,4100.0
2011-12-16 12:10:00,60.51,60.52,60.48,60.48,8600.0,52.5504,52.5591,52.5244,52.5244,8600.0
2011-12-16 12:20:00,60.48,60.48,60.42,60.42,4600.0,52.5244,52.5244,52.4723,52.4723,4600.0
2011-12-16 12:30:00,60.38,60.38,60.21,60.22,1400.0,52.4375,52.4375,52.2899,52.2986,1400.0
2011-12-16 12:40:00,60.29,60.33,60.21,60.25,5000.0,52.3594,52.3941,52.2899,52.3246,5000.0
2011-12-16 12:50:00,60.29,60.42,60.23,60.36,7400.0,52.3594,52.4723,52.3073,52.4202,7400.0
2011-12-16 13:00:00,60.34,60.42,60.34,60.35,3200.0,52.4028,52.4723,52.4028,52.4115,3200.0
2011-12-16 13:10:00,60.4,60.44,60.37,60.43,5700.0,52.4549,52.4896,52.4289,52.481,5700.0
2011-12-16 13:20:00,60.45,60.49,60.44,60.47,3100.0,52.4983,52.5331,52.4896,52.5157,3100.0
2011-12-16 13:30:00,60.44,60.46,60.42,60.44,8600.0,52.4896,52.507,52.4723,52.4896,8600.0
2011-12-16 13:40:00,60.39,60.5,60.37,60.5,9000.0,52.4462,52.5417,52.4289,52.5417,9000.0
2011-12-16 13:50:00,60.52,60.52,60.34,60.34,4500.0,52.5591,52.5591,52.4028,52.4028,4500.0
2011-12-16 14:00:00,60.4,60.4,60.35,60.39,1600.0,52.4549,52.4549,52.4115,52.4462,1600.0
2011-12-16 14:10:00,60.35,60.42,60.33,60.39,18000.0,52.4115,52.4723,52.3941,52.4462,18000.0
2011-12-16 14:20:00,60.36,60.36,60.28,60.3,4100.0,52.4202,52.4202,52.3507,52.3681,4100.0
2011-12-16 14:30:00,60.27,60.39,60.27,60.35,7500.0,52.342,52.4462,52.342,52.4115,7500.0
2011-12-16 14:40:00,60.36,60.47,60.32,60.45,3100.0,52.4202,52.5157,52.3854,52.4983,3100.0
2011-12-16 14:50:00,60.43,60.47,60.39,60.4,8800.0,52.481,52.5157,52.4462,52.4549,8800.0
2011-12-16 15:00:00,60.4,60.42,60.38,60.38,11900.0,52.4549,52.4723,52.4375,52.4375,11900.0
2011-12-16 15:10:00,60.4,60.5,60.4,60.43,14800.0,52.4549,52.5417,52.4549,52.481,14800.0
2011-12-16 15:20:00,60.45,60.47,60.33,60.34,9000.0,52.4983,52.5157,52.3941,52.4028,9000.0
2011-12-16 15:30:00,60.33,60.43,60.32,60.4,14900.0,52.3941,52.481,52.3854,52.4549,14900.0
2011-12-16 15:40:00,60.39,60.45,60.35,60.43,73000.0,52.4462,52.4983,52.4115,52.481,73000.0
2011-12-16 15:50:00,60.43,60.48,60.39,60.4,18900.0,52.481,52.5244,52.4462,52.4549,18900.0
2011-12-19 09:30:00,60.65,60.73,60.59,60.67,22000.0,52.672,52.7415,52.6199,52.6894,22000.0
2011-12-19 09:40:00,60.65,60.7,60.61,60.62,3000.0,52.672,52.7154,52.6373,52.646,3000.0
2011-12-19 09:50:00,60.65,60.67,60.57,60.66,4700.0,52.672,52.6894,52.6025,52.6807,4700.0
2011-12-19 10:00:00,60.67,60.67,60.55,60.62,3600.0,52.6894,52.6894,52.5852,52.646,3600.0
2011-12-19 10:10:00,60.6,60.68,60.58,60.6,2800.0,52.6286,52.6981,52.6112,52.6286,2800.0
2011-12-19 10:20:00,60.63,60.64,60.6,60.63,3900.0,52.6546,52.6633,52.6286,52.6546,3900.0
2011-12-19 10:30:00,60.65,60.78,60.65,60.75,3900.0,52.672,52.7849,52.672,52.7589,3900.0
2011-12-19 10:40:00,60.74,60.75,60.52,60.53,7900.0,52.7502,52.7589,52.5591,52.5678,7900.0
2011-12-19 10:50:00,60.51,60.51,60.37,60.41,20500.0,52.5504,52.5504,52.4289,52.4636,20500.0
2011-12-19 11:00:00,60.42,60.44,60.21,60.24,5100.0,52.4723,52.4896,52.2899,52.316,5100.0
2011-12-19 11:10:00,60.24,60.29,60.24,60.29,20400.0,52.316,52.3594,52.316,52.3594,20400.0
2011-12-19 11:20:00,60.26,60.31,60.24,60.31,3200.0,52.3333,52.3767,52.316,52.3767,3200.0
2011-12-19 11:30:00,60.34,60.34,60.2,60.22,35300.0,52.4028,52.4028,52.2812,52.2986,35300.0
2011-12-19 11:40:00,60.2,60.2,60.08,60.1,8800.0,52.2812,52.2812,52.177,52.1944,8800.0
2011-12-19 11:50:00,60.11,60.2,60.11,60.13,5300.0,52.2031,52.2812,52.2031,52.2204,5300.0
2011-12-19 12:00:00,60.13,60.24,60.13,60.22,4100.0,52.2204,52.316,52.2204,52.2986,4100.0
2011-12-19 12:10:00,60.22,60.23,60.17,60.21,5200.0,52.2986,52.3073,52.2552,52.2899,5200.0
2011-12-19 12:20:00,60.21,60.28,60.2,60.28,5800.0,52.2899,52.3507,52.2812,52.3507,5800.0
2011-12-19 12:30:00,60.26,60.26,60.18,60.2,9900.0,52.3333,52.3333,52.2638,52.2812,9900.0
2011-12-19 12:40:00,60.2,60.25,60.19,60.24,7700.0,52.2812,52.3246,52.2725,52.316,7700.0
2011-12-19 12:50:00,60.22,60.25,60.22,60.25,5000.0,52.2986,52.3246,52.2986,52.3246,5000.0
2011-12-19 13:00:00,60.28,60.29,60.25,60.25,2400.0,52.3507,52.3594,52.3246,52.3246,2400.0
2011-12-19 13:10:00,60.27,60.27,60.18,60.18,2800.0,52.342,52.342,52.2638,52.2638,2800.0
2011-12-19 13:20:00,60.18,60.22,60.16,60.18,8100.0,52.2638,52.2986,52.2465,52.2638,8100.0
2011-12-19 13:30:00,60.2,60.22,60.13,60.14,10000.0,52.2812,52.2986,52.2204,52.2291,10000.0
2011-12-19 13:40:00,60.15,60.22,60.14,60.21,4900.0,52.2378,52.2986,52.2291,52.2899,4900.0
2011-12-19 13:50:00,60.22,60.32,60.22,60.3,15900.0,52.2986,52.3854,52.2986,52.3681,15900.0
2011-12-19 14:00:00,60.3,60.31,60.24,60.24,3400.0,52.3681,52.3767,52.316,52.316,3400.0
2011-12-19 14:10:00,60.26,60.26,60.15,60.15,17300.0,52.3333,52.3333,52.2378,52.2378,17300.0
2011-12-19 14:20:00,60.17,60.2,60.12,60.15,2000.0,52.2552,52.2812,52.2117,52.2378,2000.0
2011-12-19 14:30:00,60.16,60.19,60.11,60.18,10400.0,52.2465,52.2725,52.2031,52.2638,10400.0
2011-12-19 14:40:00,60.16,60.2,60.13,60.14,4700.0,52.2465,52.2812,52.2204,52.2291,4700.0
2011-12-19 14:50:00,60.14,60.23,60.13,60.21,6600.0,52.2291,52.3073,52.2204,52.2899,6600.0
2011-12-19 15:00:00,60.19,60.19,59.84,59.86,6300.0,52.2725,52.2725,51.9686,51.9859,6300.0
2011-12-19 15:10:00,59.86,59.88,59.79,59.88,12900.0,51.9859,52.0033,51.9251,52.0033,12900.0
2011-12-19 15:20:00,59.86,59.88,59.75,59.79,30900.0,51.9859,52.0033,51.8904,51.9251,30900.0
2011-12-19 15:30:00,59.79,59.83,59.74,59.83,154000.0,51.9251,51.9599,51.8817,51.9599,154000.0
2011-12-19 15:40:00,59.82,59.83,59.72,59.72,75500.0,51.9512,51.9599,51.8644,51.8644,75500.0
2011-12-19 15:50:00,59.73,59.84,59.66,59.83,32100.0,51.873,51.9686,51.8122,51.9599,32100.0
2011-12-20 09:30:00,60.73,61.11,60.64,61.08,16800.0,52.7415,53.0715,52.6633,53.0455,16800.0
2011-12-20 09:40:00,61.1,61.21,61.06,61.1,10000.0,53.0628,53.1584,53.0281,53.0628,10000.0
2011-12-20 09:50:00,61.11,61.17,61.09,61.17,1500.0,53.0715,53.1236,53.0541,53.1236,1500.0
2011-12-20 10:00:00,61.18,61.18,61.1,61.12,7100.0,53.1323,53.1323,53.0628,53.0802,7100.0
2011-12-20 10:10:00,61.12,61.21,61.12,61.13,4900.0,53.0802,53.1584,53.0802,53.0889,4900.0
2011-12-20 10:20:00,61.15,61.31,61.1,61.3,10200.0,53.1062,53.2452,53.0628,53.2365,10200.0
2011-12-20 10:30:00,61.31,61.33,61.27,61.27,3000.0,53.2452,53.2626,53.2105,53.2105,3000.0
2011-12-20 10:40:00,61.27,61.31,61.26,61.29,7000.0,53.2105,53.2452,53.2018,53.2278,7000.0
2011-12-20 10:50:00,61.31,61.37,61.3,61.3,6700.0,53.2452,53.2973,53.2365,53.2365,6700.0
2011-12-20 11:00:00,61.32,61.44,61.32,61.4,14100.0,53.2539,53.3581,53.2539,53.3234,14100.0
2011-12-20 11:10:00,61.39,61.46,61.39,61.45,18900.0,53.3147,53.3755,53.3147,53.3668,18900.0
2011-12-20 11:20:00,61.45,61.45,61.37,61.38,6900.0,53.3668,53.3668,53.2973,53.306,6900.0
2011-12-20 11:30:00,61.4,61.41,61.32,61.32,13000.0,53.3234,53.332,53.2539,53.2539,13000.0
2011-12-20 11:40:00,61.29,61.37,61.29,61.37,11600.0,53.2278,53.2973,53.2278,53.2973,11600.0
2011-12-20 11:50:00,61.41,61.47,61.37,61.39,6000.0,53.332,53.3842,53.2973,53.3147,6000.0
2011-12-20 12:00:00,61.39,61.39,61.31,61.35,6200.0,53.3147,53.3147,53.2452,53.2799,6200.0
2011-12-20 12:10:00,61.35,61.4,61.35,61.36,7000.0,53.2799,53.3234,53.2799,53.2886,7000.0
2011-12-20 12:20:00,61.38,61.41,61.38,61.4,6600.0,53.306,53.332,53.306,53.3234,6600.0
2011-12-20 12:30:00,61.4,61.41,61.36,61.39,16000.0,53.3234,53.332,53.2886,53.3147,16000.0
2011-12-20 12:40:00,61.39,61.42,61.39,61.4,6200.0,53.3147,53.3407,53.3147,53.3234,6200.0
2011-12-20 12:50:00,61.4,61.45,61.39,61.43,7900.0,53.3234,53.3668,53.3147,53.3494,7900.0
2011-12-20 13:00:00,61.44,61.59,61.44,61.59,10600.0,53.3581,53.4884,53.3581,53.4884,10600.0
2011-12-20 13:10:00,61.6,61.62,61.53,61.53,15100.0,53.4971,53.5144,53.4363,53.4363,15100.0
2011-12-20 13:20:00,61.54,61.56,61.52,61.52,9200.0,53.4449,53.4623,53.4276,53.4276,9200.0
2011-12-20 13:30:00,61.52,61.53,61.5,61.5,8900.0,53.4276,53.4363,53.4102,53.4102,8900.0
2011-12-20 13:40:00,61.49,61.51,61.48,61.5,13300.0,53.4015,53.4189,53.3928,53.4102,13300.0
2011-12-20 13:50:00,61.51,61.53,61.49,61.49,7100.0,53.4189,53.4363,53.4015,53.4015,7100.0
2011-12-20 14:00:00,61.51,61.51,61.42,61.46,7000.0,53.4189,53.4189,53.3407,53.3755,7000.0
2011-12-20 14:10:00,61.45,61.48,61.44,61.48,17900.0,53.3668,53.3928,53.3581,53.3928,17900.0
2011-12-20 14:20:00,61.47,61.5,61.46,61.48,8400.0,53.3842,53.4102,53.3755,53.3928,8400.0
2011-12-20 14:30:00,61.5,61.54,61.49,61.53,11300.0,53.4102,53.4449,53.4015,53.4363,11300.0
2011-12-20 14:40:00,61.52,61.62,61.52,61.56,15900.0,53.4276,53.5144,53.4276,53.4623,15900.0
2011-12-20 14:50:00,61.56,61.6,61.54,61.56,10000.0,53.4623,53.4971,53.4449,53.4623,10000.0
2011-12-20 15:00:00,61.56,61.62,61.55,61.59,14200.0,53.4623,53.5144,53.4536,53.4884,14200.0
2011-12-20 15:10:00,61.61,61.65,61.59,61.59,31200.0,53.5057,53.5405,53.4884,53.4884,31200.0
2011-12-20 15:20:00,61.58,61.61,61.55,61.61,19800.0,53.4797,53.5057,53.4536,53.5057,19800.0
2011-12-20 15:30:00,61.58,61.61,61.52,61.6,21600.0,53.4797,53.5057,53.4276,53.4971,21600.0
2011-12-20 15:40:00,61.6,61.7,61.6,61.66,12900.0,53.4971,53.5839,53.4971,53.5492,12900.0
2011-12-20 15:50:00,61.66,61.67,61.59,61.61,15000.0,53.5492,53.5578,53.4884,53.5057,15000.0
2011-12-21 09:30:00,61.53,61.53,61.17,61.17,17300.0,53.4363,53.4363,53.1236,53.1236,17300.0
2011-12-21 09:40:00,61.19,61.19,60.98,61.07,7000.0,53.141,53.141,52.9586,53.0368,7000.0
2011-12-21 09:50:00,61.04,61.06,60.98,60.99,3000.0,53.0107,53.0281,52.9586,52.9673,3000.0
2011-12-21 10:00:00,60.97,61.02,60.88,60.99,21500.0,52.9499,52.9933,52.8718,52.9673,21500.0
2011-12-21 10:10:00,61.02,61.16,61.02,61.14,5200.0,52.9933,53.1149,52.9933,53.0976,5200.0
2011-12-21 10:20:00,61.16,61.18,61.1,61.1,2800.0,53.1149,53.1323,53.0628,53.0628,2800.0
2011-12-21 10:30:00,61.09,61.23,61.09,61.19,79700.0,53.0541,53.1757,53.0541,53.141,79700.0
2011-12-21 10:40:00,61.19,61.2,61.04,61.09,15000.0,53.141,53.1497,53.0107,53.0541,15000.0
2011-12-21 10:50:00,61.1,61.1,60.93,60.96,4700.0,53.0628,53.0628,52.9152,52.9412,4700.0
2011-12-21 11:00:00,60.95,60.96,60.87,60.9,55200.0,52.9326,52.9412,52.8631,52.8891,55200.0
2011-12-21 11:10:00,60.9,60.9,60.79,60.84,4600.0,52.8891,52.8891,52.7936,52.837,4600.0
2011-12-21 11:20:00,60.82,60.88,60.82,60.88,7100.0,52.8197,52.8718,52.8197,52.8718,7100.0
2011-12-21 11:30:00,60.89,60.93,60.88,60.91,6100.0,52.8804,52.9152,52.8718,52.8978,6100.0
2011-12-21 11:40:00,60.88,60.97,60.85,60.96,6700.0,52.8718,52.9499,52.8457,52.9412,6700.0
2011-12-21 11:50:00,60.95,60.95,60.83,60.86,2400.0,52.9326,52.9326,52.8283,52.8544,2400.0
2011-12-21 12:00:00,60.95,60.96,60.82,60.82,4200.0,52.9326,52.9412,52.8197,52.8197,4200.0
2011-12-21 12:10:00,60.79,60.83,60.79,60.83,4500.0,52.7936,52.8283,52.7936,52.8283,4500.0
2011-12-21 12:20:00,60.86,60.86,60.66,60.66,11200.0,52.8544,52.8544,52.6807,52.6807,11200.0
2011-12-21 12:30:00,60.69,60.77,60.69,60.77,8900.0,52.7068,52.7762,52.7068,52.7762,8900.0
2011-12-21 12:40:00,60.85,60.89,60.82,60.89,5200.0,52.8457,52.8804,52.8197,52.8804,5200.0
2011-12-21 12:50:00,60.91,60.94,60.84,60.93,13200.0,52.8978,52.9239,52.837,52.9152,13200.0
2011-12-21 13:00:00,60.91,61.02,60.91,61.01,2100.0,52.8978,52.9933,52.8978,52.9847,2100.0
2011-12-21 13:10:00,60.96,60.97,60.91,60.92,6000.0,52.9412,52.9499,52.8978,52.9065,6000.0
2011-12-21 13:20:00,60.95,60.96,60.93,60.93,6800.0,52.9326,52.9412,52.9152,52.9152,6800.0
2011-12-21 13:30:00,60.93,60.96,60.9,60.94,14900.0,52.9152,52.9412,52.8891,52.9239,14900.0
2011-12-21 13:40:00,60.96,60.96,60.83,60.89,4800.0,52.9412,52.9412,52.8283,52.8804,4800.0
2011-12-21 13:50:00,60.89,61.07,60.89,61.04,16600.0,52.8804,53.0368,52.8804,53.0107,16600.0
2011-12-21 14:00:00,61.06,61.14,61.04,61.12,6900.0,53.0281,53.0976,53.0107,53.0802,6900.0
2011-12-21 14:10:00,61.13,61.13,61.02,61.05,27500.0,53.0889,53.0889,52.9933,53.0194,27500.0
2011-12-21 14:20:00,61.03,61.07,61.03,61.06,7000.0,53.002,53.0368,53.002,53.0281,7000.0
2011-12-21 14:30:00,61.07,61.11,60.99,61.09,7400.0,53.0368,53.0715,52.9673,53.0541,7400.0
2011-12-21 14:40:00,61.13,61.19,61.08,61.18,40900.0,53.0889,53.141,53.0455,53.1323,40900.0
2011-12-21 14:50:00,61.17,61.18,61.11,61.11,9400.0,53.1236,53.1323,53.0715,53.0715,9400.0
2011-12-21 15:00:00,61.1,61.18,61.1,61.18,17600.0,53.0628,53.1323,53.0628,53.1323,17600.0
2011-12-21 15:10:00,61.2,61.32,61.19,61.3,10700.0,53.1497,53.2539,53.141,53.2365,10700.0
2011-12-21 15:20:00,61.32,61.33,61.26,61.31,4800.0,53.2539,53.2626,53.2018,53.2452,4800.0
2011-12-21 15:30:00,61.31,61.45,61.31,61.43,12100.0,53.2452,53.3668,53.2452,53.3494,12100.0
2011-12-21 15:40:00,61.41,61.43,61.3,61.3,7300.0,53.332,53.3494,53.2365,53.2365,7300.0
2011-12-21 15:50:00,61.31,61.41,61.24,61.41,12700.0,53.2452,53.332,53.1844,53.332,12700.0
2011-12-22 09:30:00,61.49,61.65,61.47,61.63,24100.0,53.4015,53.5405,53.3842,53.5231,24100.0
2011-12-22 09:40:00,61.64,61.75,61.64,61.68,5000.0,53.5318,53.6273,53.5318,53.5665,5000.0
2011-12-22 09:50:00,61.65,61.72,61.64,61.67,9500.0,53.5405,53.6013,53.5318,53.5578,9500.0
2011-12-22 10:00:00,61.7,61.75,61.57,61.57,7900.0,53.5839,53.6273,53.471,53.471,7900.0
2011-12-22 10:10:00,61.56,61.64,61.56,61.64,7100.0,53.4623,53.5318,53.4623,53.5318,7100.0
2011-12-22 10:20:00,61.59,61.67,61.57,61.67,3200.0,53.4884,53.5578,53.471,53.5578,3200.0
2011-12-22 10:30:00,61.64,61.65,61.54,61.56,3400.0,53.5318,53.5405,53.4449,53.4623,3400.0
2011-12-22 10:40:00,61.57,61.57,61.44,61.47,6600.0,53.471,53.471,53.3581,53.3842,6600.0
2011-12-22 10:50:00,61.46,61.58,61.46,61.53,1900.0,53.3755,53.4797,53.3755,53.4363,1900.0
2011-12-22 11:00:00,61.52,61.6,61.51,61.53,8800.0,53.4276,53.4971,53.4189,53.4363,8800.0
2011-12-22 11:10:00,61.52,61.57,61.49,61.52,13000.0,53.4276,53.471,53.4015,53.4276,13000.0
2011-12-22 11:20:00,61.52,61.54,61.48,61.48,7900.0,53.4276,53.4449,53.3928,53.3928,7900.0
2011-12-22 11:30:00,61.52,61.54,61.47,61.49,2200.0,53.4276,53.4449,53.3842,53.4015,2200.0
2011-12-22 11:40:00,61.52,61.57,61.51,61.57,1300.0,53.4276,53.471,53.4189,53.471,1300.0
2011-12-22 11:50:00,61.54,61.54,61.53,61.54,600.0,53.4449,53.4449,53.4363,53.4449,600.0
2011-12-22 12:00:00,61.53,61.56,61.53,61.54,3100.0,53.4363,53.4623,53.4363,53.4449,3100.0
2011-12-22 12:10:00,61.56,61.63,61.56,61.63,1800.0,53.4623,53.5231,53.4623,53.5231,1800.0
2011-12-22 12:20:00,61.63,61.7,61.61,61.69,16500.0,53.5231,53.5839,53.5057,53.5752,16500.0
2011-12-22 12:30:00,61.72,61.73,61.7,61.73,15900.0,53.6013,53.61,53.5839,53.61,15900.0
2011-12-22 12:40:00,61.73,61.73,61.68,61.68,1200.0,53.61,53.61,53.5665,53.5665,1200.0
2011-12-22 12:50:00,61.68,61.71,61.68,61.71,5200.0,53.5665,53.5926,53.5665,53.5926,5200.0
2011-12-22 13:00:00,61.71,61.71,61.68,61.68,1600.0,53.5926,53.5926,53.5665,53.5665,1600.0
2011-12-22 13:10:00,61.69,61.7,61.68,61.69,800.0,53.5752,53.5839,53.5665,53.5752,800.0
2011-12-22 13:20:00,61.7,61.74,61.67,61.71,16600.0,53.5839,53.6186,53.5578,53.5926,16600.0
2011-12-22 13:30:00,61.73,61.74,61.7,61.72,12500.0,53.61,53.6186,53.5839,53.6013,12500.0
2011-12-22 13:40:00,61.72,61.74,61.7,61.73,4400.0,53.6013,53.6186,53.5839,53.61,4400.0
2011-12-22 13:50:00,61.75,61.75,61.69,61.69,8200.0,53.6273,53.6273,53.5752,53.5752,8200.0
2011-12-22 14:00:00,61.69,61.69,61.65,61.66,13400.0,53.5752,53.5752,53.5405,53.5492,13400.0
2011-12-22 14:10:00,61.69,61.7,61.68,61.69,700.0,53.5752,53.5839,53.5665,53.5752,700.0
2011-12-22 14:20:00,61.71,61.76,61.7,61.74,4600.0,53.5926,53.636,53.5839,53.6186,4600.0
2011-12-22 14:30:00,61.74,61.76,61.73,61.74,4700.0,53.6186,53.636,53.61,53.6186,4700.0
2011-12-22 14:40:00,61.75,61.75,61.71,61.71,5000.0,53.6273,53.6273,53.5926,53.5926,5000.0
2011-12-22 14:50:00,61.69,61.72,61.65,61.65,15600.0,53.5752,53.6013,53.5405,53.5405,15600.0
2011-12-22 15:00:00,61.67,61.72,61.65,61.71,15400.0,53.5578,53.6013,53.5405,53.5926,15400.0
2011-12-22 15:10:00,61.7,61.72,61.67,61.7,26200.0,53.5839,53.6013,53.5578,53.5839,26200.0
2011-12-22 15:20:00,61.71,61.8,61.71,61.79,4600.0,53.5926,53.6707,53.5926,53.6621,4600.0
2011-12-22 15:30:00,61.79,61.79,61.74,61.76,3700.0,53.6621,53.6621,53.6186,53.636,3700.0
2011-12-22 15:40:00,61.72,61.75,61.68,61.71,8000.0,53.6013,53.6273,53.5665,53.5926,8000.0
2011-12-22 15:50:00,61.7,61.77,61.66,61.74,16500.0,53.5839,53.6447,53.5492,53.6186,16500.0
2011-12-23 09:30:00,61.8,61.82,61.62,61.63,13600.0,53.8671,53.8845,53.7102,53.7189,13600.0
2011-12-23 09:40:00,61.65,61.67,61.59,61.62,5100.0,53.7363,53.7537,53.684,53.7102,5100.0
2011-12-23 09:50:00,61.63,61.73,61.63,61.73,9500.0,53.7189,53.806,53.7189,53.806,9500.0
2011-12-23 10:00:00,61.73,61.74,61.65,61.72,5700.0,53.806,53.8148,53.7363,53.7973,5700.0
2011-12-23 10:10:00,61.71,61.71,61.59,61.61,5700.0,53.7886,53.7886,53.684,53.7014,5700.0
2011-12-23 10:20:00,61.62,61.67,61.62,61.65,5500.0,53.7102,53.7537,53.7102,53.7363,5500.0
2011-12-23 10:30:00,61.65,61.67,61.62,61.65,28400.0,53.7363,53.7537,53.7102,53.7363,28400.0
2011-12-23 10:40:00,61.66,61.66,61.59,61.62,5300.0,53.745,53.745,53.684,53.7102,5300.0
2011-12-23 10:50:00,61.65,61.67,61.61,61.67,5600.0,53.7363,53.7537,53.7014,53.7537,5600.0
2011-12-23 11:00:00,61.68,61.7,61.66,61.69,9400.0,53.7625,53.7799,53.745,53.7712,9400.0
2011-12-23 11:10:00,61.71,61.77,61.71,61.77,7400.0,53.7886,53.8409,53.7886,53.8409,7400.0
2011-12-23 11:20:00,61.78,61.8,61.76,61.76,6700.0,53.8496,53.8671,53.8322,53.8322,6700.0
2011-12-23 11:30:00,61.8,61.87,61.8,61.83,9600.0,53.8671,53.9281,53.8671,53.8932,9600.0
2011-12-23 11:40:00,61.84,61.85,61.81,61.85,1700.0,53.9019,53.9106,53.8758,53.9106,1700.0
2011-12-23 11:50:00,61.84,61.87,61.82,61.87,2900.0,53.9019,53.9281,53.8845,53.9281,2900.0
2011-12-23 12:00:00,61.87,61.87,61.83,61.83,5900.0,53.9281,53.9281,53.8932,53.8932,5900.0
2011-12-23 12:10:00,61.86,61.9,61.85,61.89,10400.0,53.9194,53.9542,53.9106,53.9455,10400.0
2011-12-23 12:20:00,61.89,61.94,61.88,61.92,4900.0,53.9455,53.9891,53.9368,53.9717,4900.0
2011-12-23 12:30:00,61.93,61.98,61.91,61.96,6100.0,53.9804,54.024,53.9629,54.0065,6100.0
2011-12-23 12:40:00,61.96,61.96,61.93,61.96,5300.0,54.0065,54.0065,53.9804,54.0065,5300.0
2011-12-23 12:50:00,61.94,61.99,61.94,61.99,1600.0,53.9891,54.0327,53.9891,54.0327,1600.0
2011-12-23 13:00:00,61.97,61.97,61.91,61.91,4600.0,54.0152,54.0152,53.9629,53.9629,4600.0
2011-12-23 13:10:00,61.93,61.95,61.92,61.93,7200.0,53.9804,53.9978,53.9717,53.9804,7200.0
2011-12-23 13:20:00,61.89,61.94,61.89,61.93,5000.0,53.9455,53.9891,53.9455,53.9804,5000.0
2011-12-23 13:30:00,61.94,61.94,61.9,61.91,4100.0,53.9891,53.9891,53.9542,53.9629,4100.0
2011-12-23 13:40:00,61.94,61.94,61.92,61.94,3100.0,53.9891,53.9891,53.9717,53.9891,3100.0
2011-12-23 13:50:00,61.95,61.97,61.93,61.97,12500.0,53.9978,54.0152,53.9804,54.0152,12500.0
2011-12-23 14:00:00,61.97,61.97,61.92,61.95,5000.0,54.0152,54.0152,53.9717,53.9978,5000.0
2011-12-23 14:10:00,61.93,61.96,61.93,61.95,3600.0,53.9804,54.0065,53.9804,53.9978,3600.0
2011-12-23 14:20:00,61.96,61.96,61.91,61.91,16700.0,54.0065,54.0065,53.9629,53.9629,16700.0
2011-12-23 14:30:00,61.94,61.94,61.92,61.94,7700.0,53.9891,53.9891,53.9717,53.9891,7700.0
2011-12-23 14:40:00,61.93,61.94,61.91,61.91,3400.0,53.9804,53.9891,53.9629,53.9629,3400.0
2011-12-23 14:50:00,61.95,61.95,61.93,61.94,2800.0,53.9978,53.9978,53.9804,53.9891,2800.0
2011-12-23 15:00:00,61.94,61.94,61.91,61.94,9500.0,53.9891,53.9891,53.9629,53.9891,9500.0
2011-12-23 15:10:00,61.94,61.94,61.89,61.91,8100.0,53.9891,53.9891,53.9455,53.9629,8100.0
2011-12-23 15:20:00,61.93,61.93,61.9,61.91,9800.0,53.9804,53.9804,53.9542,53.9629,9800.0
2011-12-23 15:30:00,61.92,61.94,61.9,61.92,11800.0,53.9717,53.9891,53.9542,53.9717,11800.0
2011-12-23 15:40:00,61.94,62.02,61.94,61.96,7500.0,53.9891,54.0588,53.9891,54.0065,7500.0
2011-12-23 15:50:00,61.97,62.09,61.97,62.05,31900.0,54.0152,54.1198,54.0152,54.085,31900.0
2011-12-27 09:30:00,62.04,62.04,61.92,61.99,8700.0,54.0763,54.0763,53.9717,54.0327,8700.0
2011-12-27 09:40:00,62.0,62.21,62.0,62.2,7800.0,54.0414,54.2244,54.0414,54.2157,7800.0
2011-12-27 09:50:00,62.25,62.27,62.21,62.26,2600.0,54.2593,54.2767,54.2244,54.268,2600.0
2011-12-27 10:00:00,62.25,62.39,62.22,62.29,2400.0,54.2593,54.3813,54.2331,54.2942,2400.0
2011-12-27 10:10:00,62.3,62.31,62.28,62.29,2200.0,54.3029,54.3116,54.2854,54.2942,2200.0
2011-12-27 10:20:00,62.28,62.28,62.22,62.24,2900.0,54.2854,54.2854,54.2331,54.2506,2900.0
2011-12-27 10:30:00,62.26,62.27,62.26,62.27,600.0,54.268,54.2767,54.268,54.2767,600.0
2011-12-27 10:40:00,62.24,62.24,62.17,62.17,3600.0,54.2506,54.2506,54.1896,54.1896,3600.0
2011-12-27 10:50:00,62.17,62.17,62.06,62.08,1800.0,54.1896,54.1896,54.0937,54.1111,1800.0
2011-12-27 11:00:00,62.1,62.12,62.09,62.12,2100.0,54.1286,54.146,54.1198,54.146,2100.0
2011-12-27 11:10:00,62.12,62.16,62.12,62.16,1400.0,54.146,54.1808,54.146,54.1808,1400.0
2011-12-27 11:20:00,62.14,62.2,62.14,62.2,3800.0,54.1634,54.2157,54.1634,54.2157,3800.0
2011-12-27 11:30:00,62.2,62.2,62.17,62.2,11300.0,54.2157,54.2157,54.1896,54.2157,11300.0
2011-12-27 11:40:00,62.2,62.2,62.17,62.19,95400.0,54.2157,54.2157,54.1896,54.207,95400.0
2011-12-27 11:50:00,62.18,62.2,62.15,62.2,9600.0,54.1983,54.2157,54.1721,54.2157,9600.0
2011-12-27 12:00:00,62.22,62.26,62.22,62.26,2700.0,54.2331,54.268,54.2331,54.268,2700.0
2011-12-27 12:10:00,62.28,62.28,62.22,62.24,2300.0,54.2854,54.2854,54.2331,54.2506,2300.0
2011-12-27 12:20:00,62.25,62.25,62.24,62.24,3400.0,54.2593,54.2593,54.2506,54.2506,3400.0
2011-12-27 12:30:00,62.27,62.3,62.27,62.27,17400.0,54.2767,54.3029,54.2767,54.2767,17400.0
2011-12-27 12:40:00,62.27,62.29,62.26,62.29,2600.0,54.2767,54.2942,54.268,54.2942,2600.0
2011-12-27 12:50:00,62.27,62.28,62.25,62.26,2900.0,54.2767,54.2854,54.2593,54.268,2900.0
2011-12-27 13:00:00,62.26,62.27,62.24,62.24,2000.0,54.268,54.2767,54.2506,54.2506,2000.0
2011-12-27 13:10:00,62.23,62.26,62.23,62.26,2500.0,54.2419,54.268,54.2419,54.268,2500.0
2011-12-27 13:20:00,62.25,62.26,62.21,62.25,3900.0,54.2593,54.268,54.2244,54.2593,3900.0
2011-12-27 13:30:00,62.25,62.25,62.25,62.25,500.0,54.2593,54.2593,54.2593,54.2593,500.0
2011-12-27 13:40:00,62.26,62.31,62.26,62.31,6700.0,54.268,54.3116,54.268,54.3116,6700.0
2011-12-27 13:50:00,62.32,62.34,62.32,62.34,4900.0,54.3203,54.3377,54.3203,54.3377,4900.0
2011-12-27 14:00:00,62.34,62.35,62.31,62.32,4400.0,54.3377,54.3465,54.3116,54.3203,4400.0
2011-12-27 14:10:00,62.32,62.36,62.31,62.34,39800.0,54.3203,54.3552,54.3116,54.3377,39800.0
2011-12-27 14:20:00,62.35,62.36,62.28,62.28,5300.0,54.3465,54.3552,54.2854,54.2854,5300.0
2011-12-27 14:30:00,62.27,62.31,62.24,62.3,24600.0,54.2767,54.3116,54.2506,54.3029,24600.0
2011-12-27 14:40:00,62.3,62.34,62.3,62.34,10100.0,54.3029,54.3377,54.3029,54.3377,10100.0
2011-12-27 14:50:00,62.32,62.33,62.31,62.32,1600.0,54.3203,54.329,54.3116,54.3203,1600.0
2011-12-27 15:00:00,62.32,62.37,62.32,62.35,5900.0,54.3203,54.3639,54.3203,54.3465,5900.0
2011-12-27 15:10:00,62.34,62.35,62.32,62.35,9000.0,54.3377,54.3465,54.3203,54.3465,9000.0
2011-12-27 15:20:00,62.34,62.34,62.29,62.32,18500.0,54.3377,54.3377,54.2942,54.3203,18500.0
2011-12-27 15:30:00,62.31,62.32,62.24,62.25,20800.0,54.3116,54.3203,54.2506,54.2593,20800.0
2011-12-27 15:40:00,62.26,62.27,62.21,62.24,5900.0,54.268,54.2767,54.2244,54.2506,5900.0
2011-12-27 15:50:00,62.25,62.26,62.18,62.21,16500.0,54.2593,54.268,54.1983,54.2244,16500.0
2011-12-28 09:30:00,62.22,62.25,62.03,62.13,15000.0,54.2331,54.2593,54.0675,54.1547,15000.0
2011-12-28 09:40:00,62.07,62.1,61.92,61.96,1600.0,54.1024,54.1286,53.9717,54.0065,1600.0
2011-12-28 09:50:00,61.83,61.88,61.83,61.88,600.0,53.8932,53.9368,53.8932,53.9368,600.0
2011-12-28 10:00:00,61.84,61.92,61.81,61.92,2200.0,53.9019,53.9717,53.8758,53.9717,2200.0
2011-12-28 10:10:00,61.92,61.92,61.71,61.73,1200.0,53.9717,53.9717,53.7886,53.806,1200.0
2011-12-28 10:20:00,61.75,61.75,61.66,61.66,600.0,53.8235,53.8235,53.745,53.745,600.0
2011-12-28 10:30:00,61.64,61.66,61.6,61.66,900.0,53.7276,53.745,53.6927,53.745,900.0
2011-12-28 10:40:00,61.65,61.7,61.65,61.7,1400.0,53.7363,53.7799,53.7363,53.7799,1400.0
2011-12-28 10:50:00,61.66,61.68,61.64,61.66,5100.0,53.745,53.7625,53.7276,53.745,5100.0
2011-12-28 11:00:00,61.65,61.67,61.61,61.66,2300.0,53.7363,53.7537,53.7014,53.745,2300.0
2011-12-28 11:10:00,61.64,61.67,61.63,61.63,3600.0,53.7276,53.7537,53.7189,53.7189,3600.0
2011-12-28 11:20:00,61.62,61.62,61.52,61.52,4300.0,53.7102,53.7102,53.623,53.623,4300.0
2011-12-28 11:30:00,61.51,61.54,61.45,61.47,1700.0,53.6143,53.6404,53.562,53.5794,1700.0
2011-12-28 11:40:00,61.49,61.49,61.44,61.49,900.0,53.5969,53.5969,53.5533,53.5969,900.0
2011-12-28 11:50:00,61.5,61.51,61.49,61.51,3400.0,53.6056,53.6143,53.5969,53.6143,3400.0
2011-12-28 12:00:00,61.52,61.52,61.42,61.42,5300.0,53.623,53.623,53.5358,53.5358,5300.0
2011-12-28 12:10:00,61.44,61.52,61.43,61.52,13700.0,53.5533,53.623,53.5446,53.623,13700.0
2011-12-28 12:20:00,61.55,61.56,61.52,61.53,4500.0,53.6492,53.6579,53.623,53.6317,4500.0
2011-12-28 12:30:00,61.52,61.56,61.51,61.55,6100.0,53.623,53.6579,53.6143,53.6492,6100.0
2011-12-28 12:40:00,61.55,61.57,61.53,61.53,3600.0,53.6492,53.6666,53.6317,53.6317,3600.0
2011-12-28 12:50:00,61.55,61.55,61.42,61.46,7500.0,53.6492,53.6492,53.5358,53.5707,7500.0
2011-12-28 13:00:00,61.46,61.48,61.46,61.47,2700.0,53.5707,53.5881,53.5707,53.5794,2700.0
2011-12-28 13:10:00,61.48,61.56,61.48,61.54,7000.0,53.5881,53.6579,53.5881,53.6404,7000.0
2011-12-28 13:20:00,61.53,61.55,61.52,61.53,6500.0,53.6317,53.6492,53.623,53.6317,6500.0
2011-12-28 13:30:00,61.55,61.64,61.55,61.61,86600.0,53.6492,53.7276,53.6492,53.7014,86600.0
2011-12-28 13:40:00,61.62,61.62,61.57,61.59,4300.0,53.7102,53.7102,53.6666,53.684,4300.0
2011-12-28 13:50:00,61.58,61.61,61.57,61.61,6200.0,53.6753,53.7014,53.6666,53.7014,6200.0
2011-12-28 14:00:00,61.61,61.62,61.54,61.54,28600.0,53.7014,53.7102,53.6404,53.6404,28600.0
2011-12-28 14:10:00,61.53,61.53,61.46,61.46,3900.0,53.6317,53.6317,53.5707,53.5707,3900.0
2011-12-28 14:20:00,61.47,61.55,61.46,61.55,2700.0,53.5794,53.6492,53.5707,53.6492,2700.0
2011-12-28 14:30:00,61.51,61.51,61.49,61.49,1000.0,53.6143,53.6143,53.5969,53.5969,1000.0
2011-12-28 14:40:00,61.47,61.47,61.44,61.44,4200.0,53.5794,53.5794,53.5533,53.5533,4200.0
2011-12-28 14:50:00,61.46,61.52,61.44,61.5,3800.0,53.5707,53.623,53.5533,53.6056,3800.0
2011-12-28 15:00:00,61.47,61.51,61.47,61.51,1600.0,53.5794,53.6143,53.5794,53.6143,1600.0
2011-12-28 15:10:00,61.52,61.53,61.4,61.42,5200.0,53.623,53.6317,53.5184,53.5358,5200.0
2011-12-28 15:20:00,61.45,61.49,61.33,61.36,14700.0,53.562,53.5969,53.4574,53.4835,14700.0
2011-12-28 15:30:00,61.35,61.4,61.32,61.4,17100.0,53.4748,53.5184,53.4487,53.5184,17100.0
2011-12-28 15:40:00,61.4,61.46,61.4,61.46,8500.0,53.5184,53.5707,53.5184,53.5707,8500.0
2011-12-28 15:50:00,61.45,61.46,61.36,61.44,14700.0,53.562,53.5707,53.4835,53.5533,14700.0
2011-12-29 09:30:00,61.61,61.64,61.47,61.59,13500.0,53.7014,53.7276,53.5794,53.684,13500.0
2011-12-29 09:40:00,61.62,61.68,61.55,61.55,10400.0,53.7102,53.7625,53.6492,53.6492,10400.0
2011-12-29 09:50:00,61.55,61.65,61.55,61.58,3600.0,53.6492,53.7363,53.6492,53.6753,3600.0
2011-12-29 10:00:00,61.6,61.69,61.6,61.69,1000.0,53.6927,53.7712,53.6927,53.7712,1000.0
2011-12-29 10:10:00,61.65,61.66,61.63,61.63,3800.0,53.7363,53.745,53.7189,53.7189,3800.0
2011-12-29 10:20:00,61.63,61.75,61.62,61.75,5300.0,53.7189,53.8235,53.7102,53.8235,5300.0
2011-12-29 10:30:00,61.72,61.79,61.72,61.78,1200.0,53.7973,53.8583,53.7973,53.8496,1200.0
2011-12-29 10:40:00,61.77,61.81,61.77,61.8,17200.0,53.8409,53.8758,53.8409,53.8671,17200.0
2011-12-29 10:50:00,61.79,61.83,61.77,61.77,3100.0,53.8583,53.8932,53.8409,53.8409,3100.0
2011-12-29 11:00:00,61.79,61.81,61.68,61.68,23200.0,53.8583,53.8758,53.7625,53.7625,23200.0
2011-12-29 11:10:00,61.69,61.69,61.66,61.69,5100.0,53.7712,53.7712,53.745,53.7712,5100.0
2011-12-29 11:20:00,61.68,61.75,61.68,61.73,5500.0,53.7625,53.8235,53.7625,53.806,5500.0
2011-12-29 11:30:00,61.74,61.8,61.74,61.8,3100.0,53.8148,53.8671,53.8148,53.8671,3100.0
2011-12-29 11:40:00,61.78,61.81,61.78,61.8,2000.0,53.8496,53.8758,53.8496,53.8671,2000.0
2011-12-29 11:50:00,61.83,61.87,61.82,61.86,5900.0,53.8932,53.9281,53.8845,53.9194,5900.0
2011-12-29 12:00:00,61.88,61.88,61.8,61.8,7600.0,53.9368,53.9368,53.8671,53.8671,7600.0
2011-12-29 12:10:00,61.82,61.83,61.78,61.8,4800.0,53.8845,53.8932,53.8496,53.8671,4800.0
2011-12-29 12:20:00,61.79,61.83,61.78,61.8,2800.0,53.8583,53.8932,53.8496,53.8671,2800.0
2011-12-29 12:30:00,61.8,61.8,61.73,61.79,6500.0,53.8671,53.8671,53.806,53.8583,6500.0
2011-12-29 12:40:00,61.78,61.81,61.77,61.8,19400.0,53.8496,53.8758,53.8409,53.8671,19400.0
2011-12-29 12:50:00,61.81,61.84,61.81,61.83,2900.0,53.8758,53.9019,53.8758,53.8932,2900.0
2011-12-29 13:00:00,61.85,61.9,61.85,61.87,4300.0,53.9106,53.9542,53.9106,53.9281,4300.0
2011-12-29 13:10:00,61.88,61.88,61.79,61.79,20000.0,53.9368,53.9368,53.8583,53.8583,20000.0
2011-12-29 13:20:00,61.79,61.86,61.79,61.82,26800.0,53.8583,53.9194,53.8583,53.8845,26800.0
2011-12-29 13:30:00,61.81,61.86,61.81,61.86,20700.0,53.8758,53.9194,53.8758,53.9194,20700.0
2011-12-29 13:40:00,61.89,61.92,61.79,61.82,219700.0,53.9455,53.9717,53.8583,53.8845,219700.0
2011-12-29 13:50:00,61.84,61.87,61.82,61.86,6200.0,53.9019,53.9281,53.8845,53.9194,6200.0
2011-12-29 14:00:00,61.87,61.89,61.85,61.85,14100.0,53.9281,53.9455,53.9106,53.9106,14100.0
2011-12-29 14:10:00,61.87,61.88,61.85,61.85,4300.0,53.9281,53.9368,53.9106,53.9106,4300.0
2011-12-29 14:20:00,61.87,61.88,61.85,61.85,12200.0,53.9281,53.9368,53.9106,53.9106,12200.0
2011-12-29 14:30:00,61.86,61.86,61.82,61.84,19600.0,53.9194,53.9194,53.8845,53.9019,19600.0
2011-12-29 14:40:00,61.84,61.87,61.82,61.86,22500.0,53.9019,53.9281,53.8845,53.9194,22500.0
2011-12-29 14:50:00,61.86,61.88,61.85,61.86,18000.0,53.9194,53.9368,53.9106,53.9194,18000.0
2011-12-29 15:00:00,61.86,61.9,61.86,61.9,14500.0,53.9194,53.9542,53.9194,53.9542,14500.0
2011-12-29 15:10:00,61.91,61.98,61.91,61.96,12700.0,53.9629,54.024,53.9629,54.0065,12700.0
2011-12-29 15:20:00,61.95,61.97,61.92,61.93,10000.0,53.9978,54.0152,53.9717,53.9804,10000.0
2011-12-29 15:30:00,61.92,61.96,61.91,61.96,9700.0,53.9717,54.0065,53.9629,54.0065,9700.0
2011-12-29 15:40:00,61.96,62.02,61.96,61.97,33300.0,54.0065,54.0588,54.0065,54.0152,33300.0
2011-12-29 15:50:00,61.95,62.0,61.91,62.0,13500.0,53.9978,54.0414,53.9629,54.0414,13500.0
2011-12-30 09:30:00,62.02,62.02,61.91,61.97,20400.0,54.0588,54.0588,53.9629,54.0152,20400.0
2011-12-30 09:40:00,61.96,61.98,61.89,61.98,10400.0,54.0065,54.024,53.9455,54.024,10400.0
2011-12-30 09:50:00,62.0,62.04,62.0,62.03,7900.0,54.0414,54.0763,54.0414,54.0675,7900.0
2011-12-30 10:00:00,62.01,62.09,62.0,62.08,9000.0,54.0501,54.1198,54.0414,54.1111,9000.0
2011-12-30 10:10:00,62.05,62.05,61.97,61.97,3600.0,54.085,54.085,54.0152,54.0152,3600.0
2011-12-30 10:20:00,62.01,62.02,61.97,61.98,7700.0,54.0501,54.0588,54.0152,54.024,7700.0
2011-12-30 10:30:00,62.0,62.02,61.99,62.0,1300.0,54.0414,54.0588,54.0327,54.0414,1300.0
2011-12-30 10:40:00,62.0,62.0,61.94,61.98,8500.0,54.0414,54.0414,53.9891,54.024,8500.0
2011-12-30 10:50:00,61.98,62.04,61.98,61.99,12800.0,54.024,54.0763,54.024,54.0327,12800.0
2011-12-30 11:00:00,62.0,62.03,61.98,62.0,13300.0,54.0414,54.0675,54.024,54.0414,13300.0
2011-12-30 11:10:00,61.98,62.0,61.97,61.97,1500.0,54.024,54.0414,54.0152,54.0152,1500.0
2011-12-30 11:20:00,62.01,62.06,62.01,62.04,2800.0,54.0501,54.0937,54.0501,54.0763,2800.0
2011-12-30 11:30:00,62.06,62.07,62.03,62.04,15400.0,54.0937,54.1024,54.0675,54.0763,15400.0
2011-12-30 11:40:00,62.06,62.06,62.03,62.03,21500.0,54.0937,54.0937,54.0675,54.0675,21500.0
2011-12-30 11:50:00,62.03,62.03,61.98,62.0,11900.0,54.0675,54.0675,54.024,54.0414,11900.0
2011-12-30 12:00:00,61.98,62.0,61.97,61.99,8200.0,54.024,54.0414,54.0152,54.0327,8200.0
2011-12-30 12:10:00,61.97,61.98,61.94,61.96,6900.0,54.0152,54.024,53.9891,54.0065,6900.0
2011-12-30 12:20:00,61.94,61.97,61.94,61.97,1600.0,53.9891,54.0152,53.9891,54.0152,1600.0
2011-12-30 12:30:00,61.96,61.98,61.96,61.97,10700.0,54.0065,54.024,54.0065,54.0152,10700.0
2011-12-30 12:40:00,61.99,62.01,61.98,62.01,5700.0,54.0327,54.0501,54.024,54.0501,5700.0
2011-12-30 12:50:00,62.0,62.01,62.0,62.0,4400.0,54.0414,54.0501,54.0414,54.0414,4400.0
2011-12-30 13:00:00,62.0,62.0,61.97,62.0,5700.0,54.0414,54.0414,54.0152,54.0414,5700.0
2011-12-30 13:10:00,61.99,62.01,61.98,61.98,1800.0,54.0327,54.0501,54.024,54.024,1800.0
2011-12-30 13:20:00,61.96,61.97,61.95,61.97,4100.0,54.0065,54.0152,53.9978,54.0152,4100.0
2011-12-30 13:30:00,61.98,61.98,61.95,61.98,9000.0,54.024,54.024,53.9978,54.024,9000.0
2011-12-30 13:40:00,61.97,62.01,61.97,62.01,6000.0,54.0152,54.0501,54.0152,54.0501,6000.0
2011-12-30 13:50:00,62.0,62.0,61.98,61.99,10300.0,54.0414,54.0414,54.024,54.0327,10300.0
2011-12-30 14:00:00,61.97,61.98,61.96,61.97,8200.0,54.0152,54.024,54.0065,54.0152,8200.0
2011-12-30 14:10:00,61.96,61.98,61.93,61.93,9700.0,54.0065,54.024,53.9804,53.9804,9700.0
2011-12-30 14:20:00,61.92,61.92,61.81,61.85,18000.0,53.9717,53.9717,53.8758,53.9106,18000.0
2011-12-30 14:30:00,61.87,61.89,61.86,61.86,4900.0,53.9281,53.9455,53.9194,53.9194,4900.0
2011-12-30 14:40:00,61.85,61.86,61.84,61.86,5600.0,53.9106,53.9194,53.9019,53.9194,5600.0
2011-12-30 14:50:00,61.85,61.86,61.84,61.85,14700.0,53.9106,53.9194,53.9019,53.9106,14700.0
2011-12-30 15:00:00,61.86,61.92,61.86,61.91,23500.0,53.9194,53.9717,53.9194,53.9629,23500.0
2011-12-30 15:10:00,61.9,61.92,61.88,61.9,24200.0,53.9542,53.9717,53.9368,53.9542,24200.0
2011-12-30 15:20:00,61.9,61.94,61.9,61.91,14700.0,53.9542,53.9891,53.9542,53.9629,14700.0
2011-12-30 15:30:00,61.91,61.92,61.89,61.9,10900.0,53.9629,53.9717,53.9455,53.9542,10900.0
2011-12-30 15:40:00,61.9,61.93,61.87,61.9,12300.0,53.9542,53.9804,53.9281,53.9542,12300.0
2011-12-30 15:50:00,61.88,61.89,61.76,61.76,25200.0,53.9368,53.9455,53.8322,53.8322,25200.0
2012-01-03 09:30:00,62.93,63.06,62.9,63.06,15700.0,54.852,54.9653,54.8259,54.9653,15700.0
2012-01-03 09:40:00,63.08,63.09,62.91,62.94,21700.0,54.9828,54.9915,54.8346,54.8607,21700.0
2012-01-03 09:50:00,62.94,62.97,62.91,62.94,60200.0,54.8607,54.8869,54.8346,54.8607,60200.0
2012-01-03 10:00:00,62.95,63.12,62.91,63.1,40900.0,54.8694,55.0176,54.8346,55.0002,40900.0
2012-01-03 10:10:00,63.1,63.12,63.08,63.09,6800.0,55.0002,55.0176,54.9828,54.9915,6800.0
2012-01-03 10:20:00,63.12,63.12,63.03,63.04,8200.0,55.0176,55.0176,54.9392,54.9479,8200.0
2012-01-03 10:30:00,63.03,63.06,63.03,63.04,6500.0,54.9392,54.9653,54.9392,54.9479,6500.0
2012-01-03 10:40:00,63.04,63.07,63.02,63.02,4100.0,54.9479,54.974,54.9305,54.9305,4100.0
2012-01-03 10:50:00,63.01,63.08,63.0,63.08,14800.0,54.9217,54.9828,54.913,54.9828,14800.0
2012-01-03 11:00:00,63.08,63.09,63.05,63.05,6400.0,54.9828,54.9915,54.9566,54.9566,6400.0
2012-01-03 11:10:00,63.04,63.1,63.04,63.1,11800.0,54.9479,55.0002,54.9479,55.0002,11800.0
2012-01-03 11:20:00,63.05,63.06,63.01,63.02,22500.0,54.9566,54.9653,54.9217,54.9305,22500.0
2012-01-03 11:30:00,63.03,63.04,63.01,63.04,5400.0,54.9392,54.9479,54.9217,54.9479,5400.0
2012-01-03 11:40:00,62.97,62.97,62.88,62.9,12800.0,54.8869,54.8869,54.8084,54.8259,12800.0
2012-01-03 11:50:00,62.93,62.93,62.91,62.92,6800.0,54.852,54.852,54.8346,54.8433,6800.0
2012-01-03 12:00:00,62.89,62.92,62.89,62.9,8300.0,54.8171,54.8433,54.8171,54.8259,8300.0
2012-01-03 12:10:00,62.89,62.89,62.82,62.85,900.0,54.8171,54.8171,54.7561,54.7823,900.0
2012-01-03 12:20:00,62.86,62.88,62.83,62.85,4100.0,54.791,54.8084,54.7648,54.7823,4100.0
2012-01-03 12:30:00,62.83,62.83,62.76,62.78,3900.0,54.7648,54.7648,54.7038,54.7213,3900.0
2012-01-03 12:40:00,62.67,62.71,62.67,62.68,5100.0,54.6254,54.6602,54.6254,54.6341,5100.0
2012-01-03 12:50:00,62.61,62.67,62.59,62.63,2900.0,54.5731,54.6254,54.5557,54.5905,2900.0
2012-01-03 13:00:00,62.68,62.7,62.63,62.63,4900.0,54.6341,54.6515,54.5905,54.5905,4900.0
2012-01-03 13:10:00,62.65,62.68,62.61,62.67,4700.0,54.608,54.6341,54.5731,54.6254,4700.0
2012-01-03 13:20:00,62.67,62.67,62.62,62.64,8000.0,54.6254,54.6254,54.5818,54.5992,8000.0
2012-01-03 13:30:00,62.61,62.63,62.6,62.61,2900.0,54.5731,54.5905,54.5644,54.5731,2900.0
2012-01-03 13:40:00,62.62,62.71,62.62,62.71,5700.0,54.5818,54.6602,54.5818,54.6602,5700.0
2012-01-03 13:50:00,62.73,62.75,62.73,62.73,2100.0,54.6777,54.6951,54.6777,54.6777,2100.0
2012-01-03 14:00:00,62.73,62.78,62.73,62.77,11900.0,54.6777,54.7213,54.6777,54.7125,11900.0
2012-01-03 14:10:00,62.78,62.78,62.71,62.76,18900.0,54.7213,54.7213,54.6602,54.7038,18900.0
2012-01-03 14:20:00,62.76,62.78,62.75,62.76,6700.0,54.7038,54.7213,54.6951,54.7038,6700.0
2012-01-03 14:30:00,62.79,62.9,62.79,62.83,111700.0,54.73,54.8259,54.73,54.7648,111700.0
2012-01-03 14:40:00,62.83,62.87,62.79,62.86,18900.0,54.7648,54.7997,54.73,54.791,18900.0
2012-01-03 14:50:00,62.88,62.91,62.87,62.88,4900.0,54.8084,54.8346,54.7997,54.8084,4900.0
2012-01-03 15:00:00,62.88,62.89,62.82,62.87,6200.0,54.8084,54.8171,54.7561,54.7997,6200.0
2012-01-03 15:10:00,62.88,62.89,62.85,62.88,7400.0,54.8084,54.8171,54.7823,54.8084,7400.0
2012-01-03 15:20:00,62.89,62.89,62.75,62.76,23000.0,54.8171,54.8171,54.6951,54.7038,23000.0
2012-01-03 15:30:00,62.76,62.81,62.73,62.76,32700.0,54.7038,54.7474,54.6777,54.7038,32700.0
2012-01-03 15:40:00,62.76,62.88,62.76,62.86,12000.0,54.7038,54.8084,54.7038,54.791,12000.0
2012-01-03 15:50:00,62.85,62.86,62.66,62.66,22700.0,54.7823,54.791,54.6167,54.6167,22700.0
2012-01-04 09:30:00,62.5,62.57,62.39,62.46,19100.0,54.4772,54.5382,54.3813,54.4423,19100.0
2012-01-04 09:40:00,62.5,62.5,62.44,62.46,9600.0,54.4772,54.4772,54.4249,54.4423,9600.0
2012-01-04 09:50:00,62.55,62.62,62.51,62.58,4900.0,54.5208,54.5818,54.4859,54.5469,4900.0
2012-01-04 10:00:00,62.55,62.56,62.49,62.51,3500.0,54.5208,54.5295,54.4685,54.4859,3500.0
2012-01-04 10:10:00,62.5,62.5,62.37,62.4,7100.0,54.4772,54.4772,54.3639,54.39,7100.0
2012-01-04 10:20:00,62.4,62.46,62.39,62.41,21500.0,54.39,54.4423,54.3813,54.3988,21500.0
2012-01-04 10:30:00,62.39,62.4,62.29,62.29,4600.0,54.3813,54.39,54.2942,54.2942,4600.0
2012-01-04 10:40:00,62.3,62.34,62.3,62.34,1800.0,54.3029,54.3377,54.3029,54.3377,1800.0
2012-01-04 10:50:00,62.38,62.48,62.38,62.48,4400.0,54.3726,54.4598,54.3726,54.4598,4400.0
2012-01-04 11:00:00,62.49,62.54,62.49,62.54,1900.0,54.4685,54.5121,54.4685,54.5121,1900.0
2012-01-04 11:10:00,62.53,62.6,62.53,62.6,2200.0,54.5034,54.5644,54.5034,54.5644,2200.0
2012-01-04 11:20:00,62.57,62.63,62.56,62.59,1700.0,54.5382,54.5905,54.5295,54.5557,1700.0
2012-01-04 11:30:00,62.58,62.66,62.58,62.66,3400.0,54.5469,54.6167,54.5469,54.6167,3400.0
2012-01-04 11:40:00,62.67,62.69,62.65,62.67,9100.0,54.6254,54.6428,54.608,54.6254,9100.0
2012-01-04 11:50:00,62.68,62.68,62.6,62.61,2700.0,54.6341,54.6341,54.5644,54.5731,2700.0
2012-01-04 12:00:00,62.64,62.72,62.64,62.71,2500.0,54.5992,54.669,54.5992,54.6602,2500.0
2012-01-04 12:10:00,62.74,62.76,62.7,62.76,4600.0,54.6864,54.7038,54.6515,54.7038,4600.0
2012-01-04 12:20:00,62.71,62.75,62.71,62.75,1900.0,54.6602,54.6951,54.6602,54.6951,1900.0
2012-01-04 12:30:00,62.73,62.74,62.7,62.71,17500.0,54.6777,54.6864,54.6515,54.6602,17500.0
2012-01-04 12:40:00,62.72,62.74,62.71,62.74,4400.0,54.669,54.6864,54.6602,54.6864,4400.0
2012-01-04 12:50:00,62.72,62.79,62.72,62.79,13900.0,54.669,54.73,54.669,54.73,13900.0
2012-01-04 13:00:00,62.76,62.76,62.71,62.71,1500.0,54.7038,54.7038,54.6602,54.6602,1500.0
2012-01-04 13:10:00,62.72,62.73,62.66,62.68,5600.0,54.669,54.6777,54.6167,54.6341,5600.0
2012-01-04 13:20:00,62.66,62.71,62.66,62.71,3300.0,54.6167,54.6602,54.6167,54.6602,3300.0
2012-01-04 13:30:00,62.7,62.73,62.68,62.73,13400.0,54.6515,54.6777,54.6341,54.6777,13400.0
2012-01-04 13:40:00,62.71,62.79,62.71,62.79,2100.0,54.6602,54.73,54.6602,54.73,2100.0
2012-01-04 13:50:00,62.81,62.84,62.77,62.81,6600.0,54.7474,54.7736,54.7125,54.7474,6600.0
2012-01-04 14:00:00,62.77,62.78,62.73,62.76,10800.0,54.7125,54.7213,54.6777,54.7038,10800.0
2012-01-04 14:10:00,62.77,62.78,62.69,62.77,11200.0,54.7125,54.7213,54.6428,54.7125,11200.0
2012-01-04 14:20:00,62.77,62.79,62.75,62.77,6700.0,54.7125,54.73,54.6951,54.7125,6700.0
2012-01-04 14:30:00,62.77,62.82,62.77,62.78,1900.0,54.7125,54.7561,54.7125,54.7213,1900.0
2012-01-04 14:40:00,62.81,62.83,62.78,62.8,4000.0,54.7474,54.7648,54.7213,54.7387,4000.0
2012-01-04 14:50:00,62.81,62.87,62.81,62.83,2000.0,54.7474,54.7997,54.7474,54.7648,2000.0
2012-01-04 15:00:00,62.81,62.81,62.76,62.76,3500.0,54.7474,54.7474,54.7038,54.7038,3500.0
2012-01-04 15:10:00,62.79,62.8,62.72,62.72,5800.0,54.73,54.7387,54.669,54.669,5800.0
2012-01-04 15:20:00,62.75,62.78,62.74,62.77,18500.0,54.6951,54.7213,54.6864,54.7125,18500.0
2012-01-04 15:30:00,62.79,62.83,62.77,62.83,13900.0,54.73,54.7648,54.7125,54.7648,13900.0
2012-01-04 15:40:00,62.81,62.85,62.76,62.78,24600.0,54.7474,54.7823,54.7038,54.7213,24600.0
2012-01-04 15:50:00,62.78,62.83,62.76,62.79,12500.0,54.7213,54.7648,54.7038,54.73,12500.0
2012-01-05 09:30:00,62.55,62.65,62.5,62.52,24600.0,54.5208,54.608,54.4772,54.4946,24600.0
2012-01-05 09:40:00,62.47,62.47,62.24,62.31,12600.0,54.4511,54.4511,54.2506,54.3116,12600.0
2012-01-05 09:50:00,62.33,62.43,62.32,62.35,4700.0,54.329,54.4162,54.3203,54.3465,4700.0
2012-01-05 10:00:00,62.39,62.39,62.26,62.39,5400.0,54.3813,54.3813,54.268,54.3813,5400.0
2012-01-05 10:10:00,62.37,62.56,62.35,62.55,21200.0,54.3639,54.5295,54.3465,54.5208,21200.0
2012-01-05 10:20:00,62.51,62.55,62.48,62.55,4800.0,54.4859,54.5208,54.4598,54.5208,4800.0
2012-01-05 10:30:00,62.54,62.55,62.39,62.4,6000.0,54.5121,54.5208,54.3813,54.39,6000.0
2012-01-05 10:40:00,62.41,62.44,62.37,62.37,12100.0,54.3988,54.4249,54.3639,54.3639,12100.0
2012-01-05 10:50:00,62.37,62.44,62.37,62.44,2300.0,54.3639,54.4249,54.3639,54.4249,2300.0
2012-01-05 11:00:00,62.42,62.47,62.42,62.44,2700.0,54.4075,54.4511,54.4075,54.4249,2700.0
2012-01-05 11:10:00,62.44,62.47,62.42,62.47,1700.0,54.4249,54.4511,54.4075,54.4511,1700.0
2012-01-05 11:20:00,62.46,62.66,62.46,62.66,8900.0,54.4423,54.6167,54.4423,54.6167,8900.0
2012-01-05 11:30:00,62.71,62.71,62.67,62.67,1300.0,54.6602,54.6602,54.6254,54.6254,1300.0
2012-01-05 11:40:00,62.69,62.74,62.69,62.74,19600.0,54.6428,54.6864,54.6428,54.6864,19600.0
2012-01-05 11:50:00,62.74,62.74,62.7,62.71,4000.0,54.6864,54.6864,54.6515,54.6602,4000.0
2012-01-05 12:00:00,62.65,62.7,62.63,62.7,14200.0,54.608,54.6515,54.5905,54.6515,14200.0
2012-01-05 12:10:00,62.71,62.76,62.7,62.76,2100.0,54.6602,54.7038,54.6515,54.7038,2100.0
2012-01-05 12:20:00,62.76,62.78,62.63,62.75,20200.0,54.7038,54.7213,54.5905,54.6951,20200.0
2012-01-05 12:30:00,62.77,62.77,62.71,62.72,9600.0,54.7125,54.7125,54.6602,54.669,9600.0
2012-01-05 12:40:00,62.72,62.78,62.71,62.78,3100.0,54.669,54.7213,54.6602,54.7213,3100.0
2012-01-05 12:50:00,62.78,62.85,62.77,62.85,4600.0,54.7213,54.7823,54.7125,54.7823,4600.0
2012-01-05 13:00:00,62.85,62.87,62.84,62.87,8000.0,54.7823,54.7997,54.7736,54.7997,8000.0
2012-01-05 13:10:00,62.87,62.88,62.85,62.88,3300.0,54.7997,54.8084,54.7823,54.8084,3300.0
2012-01-05 13:20:00,62.88,62.95,62.87,62.94,2900.0,54.8084,54.8694,54.7997,54.8607,2900.0
2012-01-05 13:30:00,63.02,63.02,62.98,62.99,5700.0,54.9305,54.9305,54.8956,54.9043,5700.0
2012-01-05 13:40:00,62.99,63.07,62.98,63.04,7700.0,54.9043,54.974,54.8956,54.9479,7700.0
2012-01-05 13:50:00,63.03,63.05,62.99,63.0,10800.0,54.9392,54.9566,54.9043,54.913,10800.0
2012-01-05 14:00:00,63.0,63.04,62.98,62.99,17300.0,54.913,54.9479,54.8956,54.9043,17300.0
2012-01-05 14:10:00,63.01,63.04,62.94,62.97,6900.0,54.9217,54.9479,54.8607,54.8869,6900.0
2012-01-05 14:20:00,62.95,62.97,62.89,62.89,1500.0,54.8694,54.8869,54.8171,54.8171,1500.0
2012-01-05 14:30:00,62.89,62.92,62.89,62.9,8400.0,54.8171,54.8433,54.8171,54.8259,8400.0
2012-01-05 14:40:00,62.92,62.96,62.91,62.94,12800.0,54.8433,54.8782,54.8346,54.8607,12800.0
2012-01-05 14:50:00,62.91,62.95,62.91,62.92,8800.0,54.8346,54.8694,54.8346,54.8433,8800.0
2012-01-05 15:00:00,62.9,63.0,62.88,62.96,129600.0,54.8259,54.913,54.8084,54.8782,129600.0
2012-01-05 15:10:00,62.97,62.97,62.87,62.92,6800.0,54.8869,54.8869,54.7997,54.8433,6800.0
2012-01-05 15:20:00,62.93,62.98,62.91,62.93,15500.0,54.852,54.8956,54.8346,54.852,15500.0
2012-01-05 15:30:00,62.91,62.94,62.88,62.92,2500.0,54.8346,54.8607,54.8084,54.8433,2500.0
2012-01-05 15:40:00,62.91,63.0,62.91,62.96,28400.0,54.8346,54.913,54.8346,54.8782,28400.0
2012-01-05 15:50:00,62.98,63.02,62.97,62.99,6900.0,54.8956,54.9305,54.8869,54.9043,6900.0
2012-01-06 09:30:00,63.12,63.12,62.94,63.0,29300.0,55.0176,55.0176,54.8607,54.913,29300.0
2012-01-06 09:40:00,62.88,62.91,62.8,62.82,9600.0,54.8084,54.8346,54.7387,54.7561,9600.0
2012-01-06 09:50:00,62.81,62.81,62.69,62.75,91400.0,54.7474,54.7474,54.6428,54.6951,91400.0
2012-01-06 10:00:00,62.69,62.78,62.69,62.78,24400.0,54.6428,54.7213,54.6428,54.7213,24400.0
2012-01-06 10:10:00,62.77,62.86,62.77,62.83,34100.0,54.7125,54.791,54.7125,54.7648,34100.0
2012-01-06 10:20:00,62.84,62.88,62.8,62.81,26400.0,54.7736,54.8084,54.7387,54.7474,26400.0
2012-01-06 10:30:00,62.82,62.88,62.82,62.87,6400.0,54.7561,54.8084,54.7561,54.7997,6400.0
2012-01-06 10:40:00,62.86,62.95,62.81,62.94,6500.0,54.791,54.8694,54.7474,54.8607,6500.0
2012-01-06 10:50:00,62.96,62.96,62.84,62.84,14100.0,54.8782,54.8782,54.7736,54.7736,14100.0
2012-01-06 11:00:00,62.87,63.03,62.85,62.99,10400.0,54.7997,54.9392,54.7823,54.9043,10400.0
2012-01-06 11:10:00,62.99,63.01,62.93,63.0,3900.0,54.9043,54.9217,54.852,54.913,3900.0
2012-01-06 11:20:00,63.0,63.0,62.96,62.98,5500.0,54.913,54.913,54.8782,54.8956,5500.0
2012-01-06 11:30:00,63.0,63.07,63.0,63.07,5300.0,54.913,54.974,54.913,54.974,5300.0
2012-01-06 11:40:00,63.07,63.09,63.04,63.06,25000.0,54.974,54.9915,54.9479,54.9653,25000.0
2012-01-06 11:50:00,63.06,63.07,63.05,63.05,14200.0,54.9653,54.974,54.9566,54.9566,14200.0
2012-01-06 12:00:00,63.04,63.05,63.01,63.01,6400.0,54.9479,54.9566,54.9217,54.9217,6400.0
2012-01-06 12:10:00,62.98,63.04,62.98,63.03,12700.0,54.8956,54.9479,54.8956,54.9392,12700.0
2012-01-06 12:20:00,63.03,63.08,63.02,63.06,3600.0,54.9392,54.9828,54.9305,54.9653,3600.0
2012-01-06 12:30:00,63.06,63.08,63.03,63.03,2400.0,54.9653,54.9828,54.9392,54.9392,2400.0
2012-01-06 12:40:00,62.99,63.01,62.93,62.95,6500.0,54.9043,54.9217,54.852,54.8694,6500.0
2012-01-06 12:50:00,62.96,63.0,62.96,62.97,900.0,54.8782,54.913,54.8782,54.8869,900.0
2012-01-06 13:00:00,63.01,63.03,62.98,63.01,3200.0,54.9217,54.9392,54.8956,54.9217,3200.0
2012-01-06 13:10:00,62.98,62.98,62.93,62.98,4500.0,54.8956,54.8956,54.852,54.8956,4500.0
2012-01-06 13:20:00,62.96,62.97,62.93,62.93,3900.0,54.8782,54.8869,54.852,54.852,3900.0
2012-01-06 13:30:00,62.94,62.99,62.89,62.99,7000.0,54.8607,54.9043,54.8171,54.9043,7000.0
2012-01-06 13:40:00,63.01,63.03,63.0,63.02,5700.0,54.9217,54.9392,54.913,54.9305,5700.0
2012-01-06 13:50:00,63.03,63.14,63.03,63.06,12800.0,54.9392,55.0351,54.9392,54.9653,12800.0
2012-01-06 14:00:00,63.06,63.09,63.06,63.07,4000.0,54.9653,54.9915,54.9653,54.974,4000.0
2012-01-06 14:10:00,63.09,63.09,62.98,63.02,13900.0,54.9915,54.9915,54.8956,54.9305,13900.0
2012-01-06 14:20:00,63.02,63.07,63.02,63.06,8400.0,54.9305,54.974,54.9305,54.9653,8400.0
2012-01-06 14:30:00,63.06,63.08,63.05,63.07,4400.0,54.9653,54.9828,54.9566,54.974,4400.0
2012-01-06 14:40:00,63.07,63.08,63.01,63.03,6700.0,54.974,54.9828,54.9217,54.9392,6700.0
2012-01-06 14:50:00,63.02,63.05,62.99,63.0,6200.0,54.9305,54.9566,54.9043,54.913,6200.0
2012-01-06 15:00:00,63.0,63.05,63.0,63.04,14100.0,54.913,54.9566,54.913,54.9479,14100.0
2012-01-06 15:10:00,63.03,63.04,62.95,62.99,23800.0,54.9392,54.9479,54.8694,54.9043,23800.0
2012-01-06 15:20:00,62.99,63.03,62.98,62.99,10200.0,54.9043,54.9392,54.8956,54.9043,10200.0
2012-01-06 15:30:00,62.99,63.04,62.98,63.03,4800.0,54.9043,54.9479,54.8956,54.9392,4800.0
2012-01-06 15:40:00,63.02,63.04,62.97,63.0,13300.0,54.9305,54.9479,54.8869,54.913,13300.0
2012-01-06 15:50:00,62.98,62.98,62.92,62.98,10600.0,54.8956,54.8956,54.8433,54.8956,10600.0
2012-01-09 09:30:00,63.13,63.13,62.96,63.02,21700.0,55.0263,55.0263,54.8782,54.9305,21700.0
2012-01-09 09:40:00,63.02,63.02,62.93,62.93,1100.0,54.9305,54.9305,54.852,54.852,1100.0
2012-01-09 09:50:00,62.97,63.05,62.97,62.97,2400.0,54.8869,54.9566,54.8869,54.8869,2400.0
2012-01-09 10:00:00,62.96,62.98,62.91,62.98,2300.0,54.8782,54.8956,54.8346,54.8956,2300.0
2012-01-09 10:10:00,62.99,63.13,62.99,63.11,3700.0,54.9043,55.0263,54.9043,55.0089,3700.0
2012-01-09 10:20:00,63.12,63.14,63.07,63.12,3100.0,55.0176,55.0351,54.974,55.0176,3100.0
2012-01-09 10:30:00,63.14,63.14,63.06,63.08,1100.0,55.0351,55.0351,54.9653,54.9828,1100.0
2012-01-09 10:40:00,63.07,63.07,62.94,62.94,7900.0,54.974,54.974,54.8607,54.8607,7900.0
2012-01-09 10:50:00,62.97,62.97,62.88,62.88,5900.0,54.8869,54.8869,54.8084,54.8084,5900.0
2012-01-09 11:00:00,62.92,62.94,62.82,62.84,10700.0,54.8433,54.8607,54.7561,54.7736,10700.0
2012-01-09 11:10:00,62.83,62.83,62.74,62.76,5100.0,54.7648,54.7648,54.6864,54.7038,5100.0
2012-01-09 11:20:00,62.76,62.86,62.76,62.86,10300.0,54.7038,54.791,54.7038,54.791,10300.0
2012-01-09 11:30:00,62.84,62.87,62.8,62.87,33400.0,54.7736,54.7997,54.7387,54.7997,33400.0
2012-01-09 11:40:00,62.85,62.93,62.84,62.91,5300.0,54.7823,54.852,54.7736,54.8346,5300.0
2012-01-09 11:50:00,62.92,62.93,62.9,62.9,9800.0,54.8433,54.852,54.8259,54.8259,9800.0
2012-01-09 12:00:00,62.87,62.87,62.85,62.86,2000.0,54.7997,54.7997,54.7823,54.791,2000.0
2012-01-09 12:10:00,62.9,62.91,62.88,62.88,1200.0,54.8259,54.8346,54.8084,54.8084,1200.0
2012-01-09 12:20:00,62.89,62.96,62.85,62.95,2700.0,54.8171,54.8782,54.7823,54.8694,2700.0
2012-01-09 12:30:00,62.93,62.98,62.93,62.97,3600.0,54.852,54.8956,54.852,54.8869,3600.0
2012-01-09 12:40:00,62.96,62.97,62.95,62.97,4500.0,54.8782,54.8869,54.8694,54.8869,4500.0
2012-01-09 12:50:00,62.94,62.99,62.94,62.94,4300.0,54.8607,54.9043,54.8607,54.8607,4300.0
2012-01-09 13:00:00,62.95,62.97,62.95,62.97,300.0,54.8694,54.8869,54.8694,54.8869,300.0
2012-01-09 13:10:00,62.95,63.0,62.95,63.0,1300.0,54.8694,54.913,54.8694,54.913,1300.0
2012-01-09 13:20:00,62.97,63.01,62.96,63.0,900.0,54.8869,54.9217,54.8782,54.913,900.0
2012-01-09 13:30:00,62.99,63.0,62.95,62.95,3700.0,54.9043,54.913,54.8694,54.8694,3700.0
2012-01-09 13:40:00,62.98,63.0,62.94,63.0,2400.0,54.8956,54.913,54.8607,54.913,2400.0
2012-01-09 13:50:00,63.0,63.03,62.99,63.0,3900.0,54.913,54.9392,54.9043,54.913,3900.0
2012-01-09 14:00:00,63.04,63.07,63.01,63.04,3600.0,54.9479,54.974,54.9217,54.9479,3600.0
2012-01-09 14:10:00,63.05,63.07,63.02,63.02,4400.0,54.9566,54.974,54.9305,54.9305,4400.0
2012-01-09 14:20:00,63.04,63.07,63.02,63.03,11000.0,54.9479,54.974,54.9305,54.9392,11000.0
2012-01-09 14:30:00,63.04,63.11,63.01,63.08,68000.0,54.9479,55.0089,54.9217,54.9828,68000.0
2012-01-09 14:40:00,63.06,63.08,63.0,63.02,4900.0,54.9653,54.9828,54.913,54.9305,4900.0
2012-01-09 14:50:00,63.04,63.04,62.99,63.02,1500.0,54.9479,54.9479,54.9043,54.9305,1500.0
2012-01-09 15:00:00,63.02,63.09,63.02,63.04,16300.0,54.9305,54.9915,54.9305,54.9479,16300.0
2012-01-09 15:10:00,63.04,63.04,63.0,63.0,7200.0,54.9479,54.9479,54.913,54.913,7200.0
2012-01-09 15:20:00,63.01,63.05,63.0,63.02,13900.0,54.9217,54.9566,54.913,54.9305,13900.0
2012-01-09 15:30:00,63.0,63.03,62.99,63.03,7900.0,54.913,54.9392,54.9043,54.9392,7900.0
2012-01-09 15:40:00,63.03,63.07,63.01,63.01,4300.0,54.9392,54.974,54.9217,54.9217,4300.0
2012-01-09 15:50:00,63.02,63.04,62.99,63.0,27400.0,54.9305,54.9479,54.9043,54.913,27400.0
2012-01-10 09:30:00,63.65,63.77,63.59,63.71,14400.0,55.4796,55.5842,55.4273,55.5319,14400.0
2012-01-10 09:40:00,63.68,63.72,63.62,63.65,37700.0,55.5057,55.5406,55.4534,55.4796,37700.0
2012-01-10 09:50:00,63.67,63.67,63.62,63.66,12300.0,55.497,55.497,55.4534,55.4883,12300.0
2012-01-10 10:00:00,63.71,63.82,63.71,63.75,52100.0,55.5319,55.6278,55.5319,55.5667,52100.0
2012-01-10 10:10:00,63.75,63.78,63.73,63.74,26600.0,55.5667,55.5929,55.5493,55.558,26600.0
2012-01-10 10:20:00,63.73,63.74,63.62,63.66,108900.0,55.5493,55.558,55.4534,55.4883,108900.0
2012-01-10 10:30:00,63.67,63.72,63.62,63.67,43000.0,55.497,55.5406,55.4534,55.497,43000.0
2012-01-10 10:40:00,63.67,63.72,63.66,63.66,39600.0,55.497,55.5406,55.4883,55.4883,39600.0
2012-01-10 10:50:00,63.66,63.68,63.6,63.65,52800.0,55.4883,55.5057,55.436,55.4796,52800.0
2012-01-10 11:00:00,63.65,63.66,63.59,63.64,5200.0,55.4796,55.4883,55.4273,55.4709,5200.0
2012-01-10 11:10:00,63.63,63.71,63.61,63.71,11600.0,55.4622,55.5319,55.4447,55.5319,11600.0
2012-01-10 11:20:00,63.69,63.72,63.69,63.69,600.0,55.5145,55.5406,55.5145,55.5145,600.0
2012-01-10 11:30:00,63.68,63.72,63.62,63.63,2200.0,55.5057,55.5406,55.4534,55.4622,2200.0
2012-01-10 11:40:00,63.63,63.64,63.62,63.63,3400.0,55.4622,55.4709,55.4534,55.4622,3400.0
2012-01-10 11:50:00,63.61,63.64,63.61,63.61,1200.0,55.4447,55.4709,55.4447,55.4447,1200.0
2012-01-10 12:00:00,63.6,63.62,63.59,63.62,2500.0,55.436,55.4534,55.4273,55.4534,2500.0
2012-01-10 12:10:00,63.62,63.64,63.57,63.57,3200.0,55.4534,55.4709,55.4099,55.4099,3200.0
2012-01-10 12:20:00,63.57,63.57,63.46,63.46,40200.0,55.4099,55.4099,55.314,55.314,40200.0
2012-01-10 12:30:00,63.44,63.48,63.44,63.48,3100.0,55.2965,55.3314,55.2965,55.3314,3100.0
2012-01-10 12:40:00,63.49,63.5,63.46,63.48,900.0,55.3401,55.3488,55.314,55.3314,900.0
2012-01-10 12:50:00,63.5,63.5,63.48,63.5,14300.0,55.3488,55.3488,55.3314,55.3488,14300.0
2012-01-10 13:00:00,63.52,63.52,63.48,63.48,3700.0,55.3663,55.3663,55.3314,55.3314,3700.0
2012-01-10 13:10:00,63.49,63.5,63.45,63.45,1400.0,55.3401,55.3488,55.3053,55.3053,1400.0
2012-01-10 13:20:00,63.5,63.5,63.46,63.46,4600.0,55.3488,55.3488,55.314,55.314,4600.0
2012-01-10 13:30:00,63.49,63.59,63.48,63.54,4300.0,55.3401,55.4273,55.3314,55.3837,4300.0
2012-01-10 13:40:00,63.57,63.57,63.53,63.53,4300.0,55.4099,55.4099,55.375,55.375,4300.0
2012-01-10 13:50:00,63.52,63.57,63.52,63.54,8800.0,55.3663,55.4099,55.3663,55.3837,8800.0
2012-01-10 14:00:00,63.52,63.58,63.52,63.53,2200.0,55.3663,55.4186,55.3663,55.375,2200.0
2012-01-10 14:10:00,63.55,63.6,63.55,63.6,12000.0,55.3924,55.436,55.3924,55.436,12000.0
2012-01-10 14:20:00,63.59,63.61,63.58,63.59,10000.0,55.4273,55.4447,55.4186,55.4273,10000.0
2012-01-10 14:30:00,63.6,63.62,63.57,63.61,22800.0,55.436,55.4534,55.4099,55.4447,22800.0
2012-01-10 14:40:00,63.61,63.66,63.59,63.64,7500.0,55.4447,55.4883,55.4273,55.4709,7500.0
2012-01-10 14:50:00,63.65,63.66,63.61,63.62,3800.0,55.4796,55.4883,55.4447,55.4534,3800.0
2012-01-10 15:00:00,63.63,63.66,63.61,63.63,7700.0,55.4622,55.4883,55.4447,55.4622,7700.0
2012-01-10 15:10:00,63.61,63.62,63.59,63.61,22000.0,55.4447,55.4534,55.4273,55.4447,22000.0
2012-01-10 15:20:00,63.62,63.62,63.57,63.59,7400.0,55.4534,55.4534,55.4099,55.4273,7400.0
2012-01-10 15:30:00,63.58,63.59,63.48,63.49,42000.0,55.4186,55.4273,55.3314,55.3401,42000.0
2012-01-10 15:40:00,63.49,63.56,63.48,63.51,14900.0,55.3401,55.4011,55.3314,55.3576,14900.0
2012-01-10 15:50:00,63.53,63.58,63.52,63.58,9600.0,55.375,55.4186,55.3663,55.4186,9600.0
2012-01-11 09:30:00,63.42,63.47,63.35,63.35,22500.0,55.2791,55.3227,55.2181,55.2181,22500.0
2012-01-11 09:40:00,63.39,63.53,63.39,63.47,12100.0,55.253,55.375,55.253,55.3227,12100.0
2012-01-11 09:50:00,63.46,63.46,63.34,63.34,5100.0,55.314,55.314,55.2094,55.2094,5100.0
2012-01-11 10:00:00,63.26,63.32,63.26,63.31,3200.0,55.1396,55.1919,55.1396,55.1832,3200.0
2012-01-11 10:10:00,63.34,63.37,63.3,63.36,9600.0,55.2094,55.2355,55.1745,55.2268,9600.0
2012-01-11 10:20:00,63.36,63.45,63.36,63.44,7900.0,55.2268,55.3053,55.2268,55.2965,7900.0
2012-01-11 10:30:00,63.42,63.51,63.4,63.51,3700.0,55.2791,55.3576,55.2617,55.3576,3700.0
2012-01-11 10:40:00,63.54,63.55,63.47,63.47,4900.0,55.3837,55.3924,55.3227,55.3227,4900.0
2012-01-11 10:50:00,63.48,63.49,63.36,63.36,7700.0,55.3314,55.3401,55.2268,55.2268,7700.0
2012-01-11 11:00:00,63.37,63.4,63.32,63.34,5700.0,55.2355,55.2617,55.1919,55.2094,5700.0
2012-01-11 11:10:00,63.36,63.38,63.36,63.37,2400.0,55.2268,55.2442,55.2268,55.2355,2400.0
2012-01-11 11:20:00,63.39,63.4,63.35,63.35,1200.0,55.253,55.2617,55.2181,55.2181,1200.0
2012-01-11 11:30:00,63.33,63.43,63.33,63.39,3500.0,55.2007,55.2878,55.2007,55.253,3500.0
2012-01-11 11:40:00,63.42,63.5,63.41,63.47,15100.0,55.2791,55.3488,55.2704,55.3227,15100.0
2012-01-11 11:50:00,63.45,63.47,63.42,63.42,3600.0,55.3053,55.3227,55.2791,55.2791,3600.0
2012-01-11 12:00:00,63.42,63.46,63.38,63.38,1500.0,55.2791,55.314,55.2442,55.2442,1500.0
2012-01-11 12:10:00,63.44,63.47,63.42,63.47,4000.0,55.2965,55.3227,55.2791,55.3227,4000.0
2012-01-11 12:20:00,63.46,63.48,63.44,63.44,2600.0,55.314,55.3314,55.2965,55.2965,2600.0
2012-01-11 12:30:00,63.41,63.42,63.4,63.42,800.0,55.2704,55.2791,55.2617,55.2791,800.0
2012-01-11 12:40:00,63.4,63.44,63.4,63.43,2700.0,55.2617,55.2965,55.2617,55.2878,2700.0
2012-01-11 12:50:00,63.42,63.44,63.41,63.44,800.0,55.2791,55.2965,55.2704,55.2965,800.0
2012-01-11 13:00:00,63.46,63.5,63.46,63.49,13900.0,55.314,55.3488,55.314,55.3401,13900.0
2012-01-11 13:10:00,63.49,63.5,63.44,63.44,35000.0,55.3401,55.3488,55.2965,55.2965,35000.0
2012-01-11 13:20:00,63.48,63.5,63.45,63.5,7300.0,55.3314,55.3488,55.3053,55.3488,7300.0
2012-01-11 13:30:00,63.51,63.56,63.5,63.56,4300.0,55.3576,55.4011,55.3488,55.4011,4300.0
2012-01-11 13:40:00,63.55,63.57,63.53,63.53,5600.0,55.3924,55.4099,55.375,55.375,5600.0
2012-01-11 13:50:00,63.53,63.53,63.45,63.45,1800.0,55.375,55.375,55.3053,55.3053,1800.0
2012-01-11 14:00:00,63.5,63.51,63.47,63.49,5000.0,55.3488,55.3576,55.3227,55.3401,5000.0
2012-01-11 14:10:00,63.49,63.52,63.48,63.52,20200.0,55.3401,55.3663,55.3314,55.3663,20200.0
2012-01-11 14:20:00,63.49,63.49,63.44,63.46,8500.0,55.3401,55.3401,55.2965,55.314,8500.0
2012-01-11 14:30:00,63.46,63.49,63.45,63.49,22300.0,55.314,55.3401,55.3053,55.3401,22300.0
2012-01-11 14:40:00,63.48,63.54,63.47,63.5,6900.0,55.3314,55.3837,55.3227,55.3488,6900.0
2012-01-11 14:50:00,63.48,63.5,63.47,63.49,3500.0,55.3314,55.3488,55.3227,55.3401,3500.0
2012-01-11 15:00:00,63.49,63.51,63.47,63.51,13400.0,55.3401,55.3576,55.3227,55.3576,13400.0
2012-01-11 15:10:00,63.51,63.52,63.48,63.51,10200.0,55.3576,55.3663,55.3314,55.3576,10200.0
2012-01-11 15:20:00,63.52,63.62,63.51,63.62,32500.0,55.3663,55.4534,55.3576,55.4534,32500.0
2012-01-11 15:30:00,63.62,63.63,63.57,63.62,54100.0,55.4534,55.4622,55.4099,55.4534,54100.0
2012-01-11 15:40:00,63.63,63.64,63.59,63.6,23000.0,55.4622,55.4709,55.4273,55.436,23000.0
2012-01-11 15:50:00,63.61,63.63,63.54,63.56,38000.0,55.4447,55.4622,55.3837,55.4011,38000.0
2012-01-12 09:30:00,63.69,63.77,63.65,63.65,17700.0,55.5145,55.5842,55.4796,55.4796,17700.0
2012-01-12 09:40:00,63.6,63.6,63.5,63.52,6700.0,55.436,55.436,55.3488,55.3663,6700.0
2012-01-12 09:50:00,63.53,63.62,63.53,63.57,23100.0,55.375,55.4534,55.375,55.4099,23100.0
2012-01-12 10:00:00,63.57,63.59,63.43,63.45,22000.0,55.4099,55.4273,55.2878,55.3053,22000.0
2012-01-12 10:10:00,63.44,63.46,63.32,63.32,8000.0,55.2965,55.314,55.1919,55.1919,8000.0
2012-01-12 10:20:00,63.33,63.38,63.29,63.37,7200.0,55.2007,55.2442,55.1658,55.2355,7200.0
2012-01-12 10:30:00,63.39,63.39,63.32,63.33,9100.0,55.253,55.253,55.1919,55.2007,9100.0
2012-01-12 10:40:00,63.32,63.32,63.21,63.26,17300.0,55.1919,55.1919,55.0961,55.1396,17300.0
2012-01-12 10:50:00,63.26,63.36,63.26,63.34,19300.0,55.1396,55.2268,55.1396,55.2094,19300.0
2012-01-12 11:00:00,63.33,63.42,63.33,63.42,9000.0,55.2007,55.2791,55.2007,55.2791,9000.0
2012-01-12 11:10:00,63.42,63.47,63.42,63.46,12400.0,55.2791,55.3227,55.2791,55.314,12400.0
2012-01-12 11:20:00,63.46,63.47,63.42,63.47,7800.0,55.314,55.3227,55.2791,55.3227,7800.0
2012-01-12 11:30:00,63.46,63.5,63.44,63.5,8800.0,55.314,55.3488,55.2965,55.3488,8800.0
2012-01-12 11:40:00,63.51,63.52,63.5,63.51,12300.0,55.3576,55.3663,55.3488,55.3576,12300.0
2012-01-12 11:50:00,63.51,63.52,63.46,63.49,4900.0,55.3576,55.3663,55.314,55.3401,4900.0
2012-01-12 12:00:00,63.5,63.52,63.49,63.49,4100.0,55.3488,55.3663,55.3401,55.3401,4100.0
2012-01-12 12:10:00,63.5,63.59,63.5,63.58,3100.0,55.3488,55.4273,55.3488,55.4186,3100.0
2012-01-12 12:20:00,63.6,63.6,63.57,63.57,1200.0,55.436,55.436,55.4099,55.4099,1200.0
2012-01-12 12:30:00,63.59,63.61,63.59,63.59,2200.0,55.4273,55.4447,55.4273,55.4273,2200.0
2012-01-12 12:40:00,63.58,63.59,63.56,63.56,4700.0,55.4186,55.4273,55.4011,55.4011,4700.0
2012-01-12 12:50:00,63.56,63.64,63.55,63.64,4100.0,55.4011,55.4709,55.3924,55.4709,4100.0
2012-01-12 13:00:00,63.64,63.69,63.64,63.68,3600.0,55.4709,55.5145,55.4709,55.5057,3600.0
2012-01-12 13:10:00,63.68,63.69,63.66,63.67,10200.0,55.5057,55.5145,55.4883,55.497,10200.0
2012-01-12 13:20:00,63.66,63.67,63.64,63.65,19900.0,55.4883,55.497,55.4709,55.4796,19900.0
2012-01-12 13:30:00,63.67,63.67,63.57,63.57,9000.0,55.497,55.497,55.4099,55.4099,9000.0
2012-01-12 13:40:00,63.56,63.62,63.55,63.6,14500.0,55.4011,55.4534,55.3924,55.436,14500.0
2012-01-12 13:50:00,63.61,63.67,63.61,63.66,4300.0,55.4447,55.497,55.4447,55.4883,4300.0
2012-01-12 14:00:00,63.67,63.68,63.65,63.65,6000.0,55.497,55.5057,55.4796,55.4796,6000.0
2012-01-12 14:10:00,63.62,63.65,63.61,63.64,82300.0,55.4534,55.4796,55.4447,55.4709,82300.0
2012-01-12 14:20:00,63.64,63.67,63.63,63.66,8300.0,55.4709,55.497,55.4622,55.4883,8300.0
2012-01-12 14:30:00,63.64,63.75,63.64,63.74,2800.0,55.4709,55.5667,55.4709,55.558,2800.0
2012-01-12 14:40:00,63.74,63.77,63.72,63.72,11000.0,55.558,55.5842,55.5406,55.5406,11000.0
2012-01-12 14:50:00,63.73,63.77,63.72,63.77,2200.0,55.5493,55.5842,55.5406,55.5842,2200.0
2012-01-12 15:00:00,63.75,63.77,63.7,63.74,11700.0,55.5667,55.5842,55.5232,55.558,11700.0
2012-01-12 15:10:00,63.73,63.74,63.69,63.74,24100.0,55.5493,55.558,55.5145,55.558,24100.0
2012-01-12 15:20:00,63.74,63.78,63.74,63.76,4500.0,55.558,55.5929,55.558,55.5755,4500.0
2012-01-12 15:30:00,63.75,63.75,63.71,63.73,7500.0,55.5667,55.5667,55.5319,55.5493,7500.0
2012-01-12 15:40:00,63.73,63.82,63.72,63.82,23900.0,55.5493,55.6278,55.5406,55.6278,23900.0
2012-01-12 15:50:00,63.82,63.82,63.75,63.76,21700.0,55.6278,55.6278,55.5667,55.5755,21700.0
2012-01-13 09:30:00,63.38,63.4,63.26,63.36,16300.0,55.2442,55.2617,55.1396,55.2268,16300.0
2012-01-13 09:40:00,63.3,63.39,63.21,63.37,5300.0,55.1745,55.253,55.0961,55.2355,5300.0
2012-01-13 09:50:00,63.39,63.45,63.32,63.34,5000.0,55.253,55.3053,55.1919,55.2094,5000.0
2012-01-13 10:00:00,63.32,63.34,63.16,63.16,8600.0,55.1919,55.2094,55.0525,55.0525,8600.0
2012-01-13 10:10:00,63.14,63.14,63.0,63.03,11400.0,55.0351,55.0351,54.913,54.9392,11400.0
2012-01-13 10:20:00,63.0,63.14,62.94,63.12,4900.0,54.913,55.0351,54.8607,55.0176,4900.0
2012-01-13 10:30:00,63.12,63.14,63.08,63.09,3300.0,55.0176,55.0351,54.9828,54.9915,3300.0
2012-01-13 10:40:00,63.08,63.15,63.08,63.15,3600.0,54.9828,55.0438,54.9828,55.0438,3600.0
2012-01-13 10:50:00,63.13,63.22,63.13,63.21,5300.0,55.0263,55.1048,55.0263,55.0961,5300.0
2012-01-13 11:00:00,63.24,63.31,63.23,63.26,5800.0,55.1222,55.1832,55.1135,55.1396,5800.0
2012-01-13 11:10:00,63.25,63.29,63.25,63.29,6100.0,55.1309,55.1658,55.1309,55.1658,6100.0
2012-01-13 11:20:00,63.32,63.34,63.3,63.32,4500.0,55.1919,55.2094,55.1745,55.1919,4500.0
2012-01-13 11:30:00,63.33,63.36,63.31,63.32,19600.0,55.2007,55.2268,55.1832,55.1919,19600.0
2012-01-13 11:40:00,63.33,63.35,63.33,63.33,1100.0,55.2007,55.2181,55.2007,55.2007,1100.0
2012-01-13 11:50:00,63.4,63.4,63.35,63.35,1000.0,55.2617,55.2617,55.2181,55.2181,1000.0
2012-01-13 12:00:00,63.27,63.3,63.25,63.28,2800.0,55.1484,55.1745,55.1309,55.1571,2800.0
2012-01-13 12:10:00,63.29,63.29,63.23,63.27,1600.0,55.1658,55.1658,55.1135,55.1484,1600.0
2012-01-13 12:20:00,63.27,63.27,63.22,63.22,7900.0,55.1484,55.1484,55.1048,55.1048,7900.0
2012-01-13 12:30:00,63.21,63.22,63.16,63.16,2300.0,55.0961,55.1048,55.0525,55.0525,2300.0
2012-01-13 12:40:00,63.17,63.22,63.17,63.22,1600.0,55.0612,55.1048,55.0612,55.1048,1600.0
2012-01-13 12:50:00,63.21,63.26,63.21,63.23,9700.0,55.0961,55.1396,55.0961,55.1135,9700.0
2012-01-13 13:00:00,63.24,63.24,63.13,63.15,5000.0,55.1222,55.1222,55.0263,55.0438,5000.0
2012-01-13 13:10:00,63.13,63.17,63.11,63.16,2300.0,55.0263,55.0612,55.0089,55.0525,2300.0
2012-01-13 13:20:00,63.15,63.17,63.12,63.17,7100.0,55.0438,55.0612,55.0176,55.0612,7100.0
2012-01-13 13:30:00,63.16,63.19,63.14,63.16,8800.0,55.0525,55.0786,55.0351,55.0525,8800.0
2012-01-13 13:40:00,63.14,63.22,63.11,63.21,6500.0,55.0351,55.1048,55.0089,55.0961,6500.0
2012-01-13 13:50:00,63.21,63.31,63.21,63.28,6100.0,55.0961,55.1832,55.0961,55.1571,6100.0
2012-01-13 14:00:00,63.28,63.28,63.23,63.25,5800.0,55.1571,55.1571,55.1135,55.1309,5800.0
2012-01-13 14:10:00,63.23,63.31,63.23,63.26,28300.0,55.1135,55.1832,55.1135,55.1396,28300.0
2012-01-13 14:20:00,63.3,63.35,63.3,63.35,8700.0,55.1745,55.2181,55.1745,55.2181,8700.0
2012-01-13 14:30:00,63.34,63.37,63.32,63.32,20700.0,55.2094,55.2355,55.1919,55.1919,20700.0
2012-01-13 14:40:00,63.31,63.32,63.29,63.31,7900.0,55.1832,55.1919,55.1658,55.1832,7900.0
2012-01-13 14:50:00,63.32,63.36,63.28,63.36,15700.0,55.1919,55.2268,55.1571,55.2268,15700.0
2012-01-13 15:00:00,63.35,63.45,63.34,63.45,6800.0,55.2181,55.3053,55.2094,55.3053,6800.0
2012-01-13 15:10:00,63.45,63.47,63.42,63.43,12100.0,55.3053,55.3227,55.2791,55.2878,12100.0
2012-01-13 15:20:00,63.43,63.47,63.37,63.45,22700.0,55.2878,55.3227,55.2355,55.3053,22700.0
2012-01-13 15:30:00,63.45,63.5,63.44,63.45,6900.0,55.3053,55.3488,55.2965,55.3053,6900.0
2012-01-13 15:40:00,63.45,63.5,63.44,63.46,93500.0,55.3053,55.3488,55.2965,55.314,93500.0
2012-01-13 15:50:00,63.45,63.49,63.42,63.49,7000.0,55.3053,55.3401,55.2791,55.3401,7000.0
2012-01-17 09:30:00,64.05,64.16,64.03,64.15,17100.0,55.8282,55.9241,55.8108,55.9154,17100.0
2012-01-17 09:40:00,64.12,64.17,64.11,64.16,6800.0,55.8893,55.9328,55.8805,55.9241,6800.0
2012-01-17 09:50:00,64.16,64.17,64.05,64.05,6400.0,55.9241,55.9328,55.8282,55.8282,6400.0
2012-01-17 10:00:00,64.05,64.05,63.95,64.0,6100.0,55.8282,55.8282,55.7411,55.7847,6100.0
2012-01-17 10:10:00,63.99,64.03,63.98,63.98,8100.0,55.7759,55.8108,55.7672,55.7672,8100.0
2012-01-17 10:20:00,63.98,64.07,63.96,64.07,6800.0,55.7672,55.8457,55.7498,55.8457,6800.0
2012-01-17 10:30:00,64.04,64.06,64.02,64.03,27800.0,55.8195,55.837,55.8021,55.8108,27800.0
2012-01-17 10:40:00,64.0,64.04,63.97,63.97,8600.0,55.7847,55.8195,55.7585,55.7585,8600.0
2012-01-17 10:50:00,63.97,64.02,63.97,64.02,6100.0,55.7585,55.8021,55.7585,55.8021,6100.0
2012-01-17 11:00:00,64.04,64.06,64.04,64.06,62900.0,55.8195,55.837,55.8195,55.837,62900.0
2012-01-17 11:10:00,64.07,64.12,64.07,64.12,17500.0,55.8457,55.8893,55.8457,55.8893,17500.0
2012-01-17 11:20:00,64.1,64.12,64.09,64.11,3900.0,55.8718,55.8893,55.8631,55.8805,3900.0
2012-01-17 11:30:00,64.12,64.14,64.09,64.14,800.0,55.8893,55.9067,55.8631,55.9067,800.0
2012-01-17 11:40:00,64.15,64.15,64.08,64.12,3900.0,55.9154,55.9154,55.8544,55.8893,3900.0
2012-01-17 11:50:00,64.13,64.13,64.12,64.13,2000.0,55.898,55.898,55.8893,55.898,2000.0
2012-01-17 12:00:00,64.12,64.13,64.1,64.12,2100.0,55.8893,55.898,55.8718,55.8893,2100.0
2012-01-17 12:10:00,64.15,64.15,64.13,64.14,7400.0,55.9154,55.9154,55.898,55.9067,7400.0
2012-01-17 12:20:00,64.14,64.14,64.12,64.12,15100.0,55.9067,55.9067,55.8893,55.8893,15100.0
2012-01-17 12:30:00,64.11,64.13,64.03,64.03,5200.0,55.8805,55.898,55.8108,55.8108,5200.0
2012-01-17 12:40:00,64.0,64.04,63.99,64.01,2600.0,55.7847,55.8195,55.7759,55.7934,2600.0
2012-01-17 12:50:00,64.01,64.03,64.0,64.01,1400.0,55.7934,55.8108,55.7847,55.7934,1400.0
2012-01-17 13:00:00,64.03,64.06,64.03,64.05,1600.0,55.8108,55.837,55.8108,55.8282,1600.0
2012-01-17 13:10:00,64.05,64.08,64.05,64.06,2100.0,55.8282,55.8544,55.8282,55.837,2100.0
2012-01-17 13:20:00,64.07,64.08,64.03,64.03,3900.0,55.8457,55.8544,55.8108,55.8108,3900.0
2012-01-17 13:30:00,64.03,64.03,64.0,64.03,1800.0,55.8108,55.8108,55.7847,55.8108,1800.0
2012-01-17 13:40:00,64.02,64.04,64.01,64.04,6100.0,55.8021,55.8195,55.7934,55.8195,6100.0
2012-01-17 13:50:00,64.04,64.09,64.04,64.06,6300.0,55.8195,55.8631,55.8195,55.837,6300.0
2012-01-17 14:00:00,64.07,64.07,64.03,64.05,34800.0,55.8457,55.8457,55.8108,55.8282,34800.0
2012-01-17 14:10:00,64.06,64.06,64.02,64.03,14300.0,55.837,55.837,55.8021,55.8108,14300.0
2012-01-17 14:20:00,64.03,64.09,64.03,64.04,16200.0,55.8108,55.8631,55.8108,55.8195,16200.0
2012-01-17 14:30:00,64.04,64.05,63.92,63.94,18900.0,55.8195,55.8282,55.7149,55.7324,18900.0
2012-01-17 14:40:00,63.94,63.97,63.88,63.88,22300.0,55.7324,55.7585,55.6801,55.6801,22300.0
2012-01-17 14:50:00,63.88,63.89,63.84,63.88,24000.0,55.6801,55.6888,55.6452,55.6801,24000.0
2012-01-17 15:00:00,63.87,63.9,63.76,63.77,10800.0,55.6713,55.6975,55.5755,55.5842,10800.0
2012-01-17 15:10:00,63.75,63.77,63.72,63.72,6600.0,55.5667,55.5842,55.5406,55.5406,6600.0
2012-01-17 15:20:00,63.74,63.82,63.73,63.82,17600.0,55.558,55.6278,55.5493,55.6278,17600.0
2012-01-17 15:30:00,63.82,63.83,63.8,63.83,4300.0,55.6278,55.6365,55.6103,55.6365,4300.0
2012-01-17 15:40:00,63.83,63.86,63.82,63.85,13400.0,55.6365,55.6626,55.6278,55.6539,13400.0
2012-01-17 15:50:00,63.85,63.88,63.78,63.85,14500.0,55.6539,55.6801,55.5929,55.6539,14500.0
2012-01-18 09:30:00,63.87,63.92,63.78,63.91,41000.0,55.6713,55.7149,55.5929,55.7062,41000.0
2012-01-18 09:40:00,63.91,64.03,63.89,64.03,4300.0,55.7062,55.8108,55.6888,55.8108,4300.0
2012-01-18 09:50:00,64.07,64.16,64.06,64.13,6400.0,55.8457,55.9241,55.837,55.898,6400.0
2012-01-18 10:00:00,64.15,64.22,64.15,64.2,3300.0,55.9154,55.9764,55.9154,55.959,3300.0
2012-01-18 10:10:00,64.18,64.2,64.17,64.2,500.0,55.9416,55.959,55.9328,55.959,500.0
2012-01-18 10:20:00,64.25,64.35,64.25,64.33,6200.0,56.0026,56.0897,56.0026,56.0723,6200.0
2012-01-18 10:30:00,64.33,64.39,64.33,64.35,2800.0,56.0723,56.1246,56.0723,56.0897,2800.0
2012-01-18 10:40:00,64.3,64.33,64.29,64.29,7100.0,56.0461,56.0723,56.0374,56.0374,7100.0
2012-01-18 10:50:00,64.27,64.34,64.27,64.3,4300.0,56.02,56.081,56.02,56.0461,4300.0
2012-01-18 11:00:00,64.3,64.32,64.27,64.27,2700.0,56.0461,56.0636,56.02,56.02,2700.0
2012-01-18 11:10:00,64.29,64.32,64.24,64.24,7900.0,56.0374,56.0636,55.9939,55.9939,7900.0
2012-01-18 11:20:00,64.23,64.29,64.23,64.23,12200.0,55.9851,56.0374,55.9851,55.9851,12200.0
2012-01-18 11:30:00,64.24,64.32,64.18,64.21,12500.0,55.9939,56.0636,55.9416,55.9677,12500.0
2012-01-18 11:40:00,64.2,64.25,64.2,64.21,3600.0,55.959,56.0026,55.959,55.9677,3600.0
2012-01-18 11:50:00,64.2,64.22,64.19,64.19,8900.0,55.959,55.9764,55.9503,55.9503,8900.0
2012-01-18 12:00:00,64.22,64.24,64.21,64.23,4400.0,55.9764,55.9939,55.9677,55.9851,4400.0
2012-01-18 12:10:00,64.24,64.3,64.24,64.28,5300.0,55.9939,56.0461,55.9939,56.0287,5300.0
2012-01-18 12:20:00,64.31,64.42,64.31,64.4,2100.0,56.0549,56.1507,56.0549,56.1333,2100.0
2012-01-18 12:30:00,64.44,64.44,64.35,64.37,11500.0,56.1682,56.1682,56.0897,56.1072,11500.0
2012-01-18 12:40:00,64.39,64.46,64.38,64.41,2900.0,56.1246,56.1856,56.1159,56.142,2900.0
2012-01-18 12:50:00,64.45,64.45,64.41,64.42,3300.0,56.1769,56.1769,56.142,56.1507,3300.0
2012-01-18 13:00:00,64.43,64.44,64.39,64.4,6000.0,56.1595,56.1682,56.1246,56.1333,6000.0
2012-01-18 13:10:00,64.39,64.42,64.39,64.4,2600.0,56.1246,56.1507,56.1246,56.1333,2600.0
2012-01-18 13:20:00,64.41,64.43,64.41,64.43,6300.0,56.142,56.1595,56.142,56.1595,6300.0
2012-01-18 13:30:00,64.43,64.5,64.43,64.45,9400.0,56.1595,56.2205,56.1595,56.1769,9400.0
2012-01-18 13:40:00,64.43,64.46,64.42,64.42,13400.0,56.1595,56.1856,56.1507,56.1507,13400.0
2012-01-18 13:50:00,64.41,64.41,64.35,64.35,5300.0,56.142,56.142,56.0897,56.0897,5300.0
2012-01-18 14:00:00,64.38,64.45,64.38,64.45,21300.0,56.1159,56.1769,56.1159,56.1769,21300.0
2012-01-18 14:10:00,64.47,64.48,64.43,64.47,28500.0,56.1943,56.203,56.1595,56.1943,28500.0
2012-01-18 14:20:00,64.48,64.52,64.46,64.52,7700.0,56.203,56.2379,56.1856,56.2379,7700.0
2012-01-18 14:30:00,64.52,64.52,64.45,64.46,5600.0,56.2379,56.2379,56.1769,56.1856,5600.0
2012-01-18 14:40:00,64.45,64.51,64.44,64.5,8100.0,56.1769,56.2292,56.1682,56.2205,8100.0
2012-01-18 14:50:00,64.49,64.5,64.47,64.49,9300.0,56.2118,56.2205,56.1943,56.2118,9300.0
2012-01-18 15:00:00,64.51,64.53,64.49,64.52,25500.0,56.2292,56.2466,56.2118,56.2379,25500.0
2012-01-18 15:10:00,64.55,64.61,64.53,64.54,16900.0,56.2641,56.3164,56.2466,56.2553,16900.0
2012-01-18 15:20:00,64.56,64.64,64.55,64.59,41700.0,56.2728,56.3425,56.2641,56.2989,41700.0
2012-01-18 15:30:00,64.58,64.59,64.52,64.52,10300.0,56.2902,56.2989,56.2379,56.2379,10300.0
2012-01-18 15:40:00,64.54,64.57,64.52,64.52,11000.0,56.2553,56.2815,56.2379,56.2379,11000.0
2012-01-18 15:50:00,64.52,64.61,64.52,64.59,9200.0,56.2379,56.3164,56.2379,56.2989,9200.0
2012-01-19 09:30:00,64.84,64.85,64.78,64.81,15700.0,56.5168,56.5255,56.4645,56.4907,15700.0
2012-01-19 09:40:00,64.81,64.89,64.81,64.89,9800.0,56.4907,56.5604,56.4907,56.5604,9800.0
2012-01-19 09:50:00,64.87,64.96,64.87,64.96,13000.0,56.543,56.6214,56.543,56.6214,13000.0
2012-01-19 10:00:00,64.91,64.91,64.73,64.78,8500.0,56.5778,56.5778,56.421,56.4645,8500.0
2012-01-19 10:10:00,64.79,64.86,64.79,64.86,6500.0,56.4732,56.5343,56.4732,56.5343,6500.0
2012-01-19 10:20:00,64.87,64.9,64.85,64.88,11400.0,56.543,56.5691,56.5255,56.5517,11400.0
2012-01-19 10:30:00,64.89,64.92,64.88,64.88,3000.0,56.5604,56.5866,56.5517,56.5517,3000.0
2012-01-19 10:40:00,64.9,64.97,64.9,64.97,6700.0,56.5691,56.6301,56.5691,56.6301,6700.0
2012-01-19 10:50:00,64.96,65.01,64.95,64.95,6000.0,56.6214,56.665,56.6127,56.6127,6000.0
2012-01-19 11:00:00,64.96,64.98,64.94,64.97,3100.0,56.6214,56.6389,56.604,56.6301,3100.0
2012-01-19 11:10:00,64.97,65.0,64.97,65.0,6800.0,56.6301,56.6563,56.6301,56.6563,6800.0
2012-01-19 11:20:00,65.01,65.06,64.99,65.04,4800.0,56.665,56.7086,56.6476,56.6912,4800.0
2012-01-19 11:30:00,65.05,65.07,65.02,65.04,10400.0,56.6999,56.7173,56.6737,56.6912,10400.0
2012-01-19 11:40:00,65.05,65.08,65.04,65.05,4200.0,56.6999,56.726,56.6912,56.6999,4200.0
2012-01-19 11:50:00,65.08,65.09,65.04,65.08,71300.0,56.726,56.7347,56.6912,56.726,71300.0
2012-01-19 12:00:00,65.07,65.09,65.06,65.06,5700.0,56.7173,56.7347,56.7086,56.7086,5700.0
2012-01-19 12:10:00,65.04,65.09,65.04,65.09,9000.0,56.6912,56.7347,56.6912,56.7347,9000.0
2012-01-19 12:20:00,65.06,65.06,65.03,65.04,22200.0,56.7086,56.7086,56.6824,56.6912,22200.0
2012-01-19 12:30:00,65.03,65.04,64.98,65.0,12700.0,56.6824,56.6912,56.6389,56.6563,12700.0
2012-01-19 12:40:00,65.0,65.01,64.99,64.99,2600.0,56.6563,56.665,56.6476,56.6476,2600.0
2012-01-19 12:50:00,65.01,65.05,65.01,65.04,7400.0,56.665,56.6999,56.665,56.6912,7400.0
2012-01-19 13:00:00,65.01,65.06,65.01,65.06,6400.0,56.665,56.7086,56.665,56.7086,6400.0
2012-01-19 13:10:00,65.06,65.08,65.04,65.06,16500.0,56.7086,56.726,56.6912,56.7086,16500.0
2012-01-19 13:20:00,65.04,65.1,65.04,65.1,13300.0,56.6912,56.7435,56.6912,56.7435,13300.0
2012-01-19 13:30:00,65.1,65.1,65.07,65.07,5200.0,56.7435,56.7435,56.7173,56.7173,5200.0
2012-01-19 13:40:00,65.06,65.1,65.06,65.1,23500.0,56.7086,56.7435,56.7086,56.7435,23500.0
2012-01-19 13:50:00,65.09,65.09,65.03,65.03,30800.0,56.7347,56.7347,56.6824,56.6824,30800.0
2012-01-19 14:00:00,65.02,65.1,65.02,65.09,134000.0,56.6737,56.7435,56.6737,56.7347,134000.0
2012-01-19 14:10:00,65.08,65.1,65.07,65.07,14000.0,56.726,56.7435,56.7173,56.7173,14000.0
2012-01-19 14:20:00,65.07,65.09,65.04,65.04,7100.0,56.7173,56.7347,56.6912,56.6912,7100.0
2012-01-19 14:30:00,65.04,65.05,64.98,64.99,11400.0,56.6912,56.6999,56.6389,56.6476,11400.0
2012-01-19 14:40:00,65.01,65.01,64.92,64.94,23400.0,56.665,56.665,56.5866,56.604,23400.0
2012-01-19 14:50:00,64.93,64.96,64.91,64.94,7400.0,56.5953,56.6214,56.5778,56.604,7400.0
2012-01-19 15:00:00,64.93,65.01,64.93,65.01,14600.0,56.5953,56.665,56.5953,56.665,14600.0
2012-01-19 15:10:00,65.02,65.02,64.99,65.01,8900.0,56.6737,56.6737,56.6476,56.665,8900.0
2012-01-19 15:20:00,65.01,65.06,65.0,65.03,8000.0,56.665,56.7086,56.6563,56.6824,8000.0
2012-01-19 15:30:00,65.04,65.07,65.01,65.03,22800.0,56.6912,56.7173,56.665,56.6824,22800.0
2012-01-19 15:40:00,65.01,65.05,65.01,65.01,14400.0,56.665,56.6999,56.665,56.665,14400.0
2012-01-19 15:50:00,65.01,65.04,64.96,65.04,25500.0,56.665,56.6912,56.6214,56.6912,25500.0
2012-01-20 09:30:00,64.94,64.97,64.86,64.86,15300.0,56.604,56.6301,56.5343,56.5343,15300.0
2012-01-20 09:40:00,64.88,64.91,64.84,64.87,140900.0,56.5517,56.5778,56.5168,56.543,140900.0
2012-01-20 09:50:00,64.93,64.93,64.84,64.88,6600.0,56.5953,56.5953,56.5168,56.5517,6600.0
2012-01-20 10:00:00,64.85,64.85,64.74,64.82,14600.0,56.5255,56.5255,56.4297,56.4994,14600.0
2012-01-20 10:10:00,64.78,64.84,64.78,64.83,4100.0,56.4645,56.5168,56.4645,56.5081,4100.0
2012-01-20 10:20:00,64.85,64.89,64.83,64.89,5900.0,56.5255,56.5604,56.5081,56.5604,5900.0
2012-01-20 10:30:00,64.9,64.9,64.83,64.83,13400.0,56.5691,56.5691,56.5081,56.5081,13400.0
2012-01-20 10:40:00,64.83,64.86,64.81,64.81,8800.0,56.5081,56.5343,56.4907,56.4907,8800.0
2012-01-20 10:50:00,64.81,64.84,64.8,64.81,10500.0,56.4907,56.5168,56.482,56.4907,10500.0
2012-01-20 11:00:00,64.79,64.79,64.73,64.78,6000.0,56.4732,56.4732,56.421,56.4645,6000.0
2012-01-20 11:10:00,64.77,64.79,64.74,64.74,2500.0,56.4558,56.4732,56.4297,56.4297,2500.0
2012-01-20 11:20:00,64.76,64.76,64.73,64.74,3900.0,56.4471,56.4471,56.421,56.4297,3900.0
2012-01-20 11:30:00,64.69,64.7,64.68,64.69,3500.0,56.3861,56.3948,56.3774,56.3861,3500.0
2012-01-20 11:40:00,64.71,64.71,64.67,64.71,4200.0,56.4035,56.4035,56.3687,56.4035,4200.0
2012-01-20 11:50:00,64.72,64.73,64.7,64.71,3500.0,56.4122,56.421,56.3948,56.4035,3500.0
2012-01-20 12:00:00,64.72,64.72,64.7,64.7,6700.0,56.4122,56.4122,56.3948,56.3948,6700.0
2012-01-20 12:10:00,64.72,64.75,64.72,64.75,3500.0,56.4122,56.4384,56.4122,56.4384,3500.0
2012-01-20 12:20:00,64.75,64.77,64.74,64.75,7700.0,56.4384,56.4558,56.4297,56.4384,7700.0
2012-01-20 12:30:00,64.76,64.78,64.75,64.77,2200.0,56.4471,56.4645,56.4384,56.4558,2200.0
2012-01-20 12:40:00,64.76,64.79,64.76,64.77,5200.0,56.4471,56.4732,56.4471,56.4558,5200.0
2012-01-20 12:50:00,64.78,64.78,64.76,64.77,2000.0,56.4645,56.4645,56.4471,56.4558,2000.0
2012-01-20 13:00:00,64.79,64.81,64.77,64.79,6300.0,56.4732,56.4907,56.4558,56.4732,6300.0
2012-01-20 13:10:00,64.8,64.81,64.78,64.79,9300.0,56.482,56.4907,56.4645,56.4732,9300.0
2012-01-20 13:20:00,64.78,64.85,64.78,64.85,4900.0,56.4645,56.5255,56.4645,56.5255,4900.0
2012-01-20 13:30:00,64.85,64.85,64.82,64.83,5700.0,56.5255,56.5255,56.4994,56.5081,5700.0
2012-01-20 13:40:00,64.83,64.84,64.81,64.81,6900.0,56.5081,56.5168,56.4907,56.4907,6900.0
2012-01-20 13:50:00,64.81,64.82,64.78,64.78,11400.0,56.4907,56.4994,56.4645,56.4645,11400.0
2012-01-20 14:00:00,64.78,64.79,64.78,64.79,18400.0,56.4645,56.4732,56.4645,56.4732,18400.0
2012-01-20 14:10:00,64.79,64.79,64.72,64.72,18600.0,56.4732,56.4732,56.4122,56.4122,18600.0
2012-01-20 14:20:00,64.73,64.73,64.7,64.72,14400.0,56.421,56.421,56.3948,56.4122,14400.0
2012-01-20 14:30:00,64.7,64.71,64.67,64.67,15400.0,56.3948,56.4035,56.3687,56.3687,15400.0
2012-01-20 14:40:00,64.67,64.69,64.66,64.66,11200.0,56.3687,56.3861,56.3599,56.3599,11200.0
2012-01-20 14:50:00,64.67,64.71,64.67,64.71,4700.0,56.3687,56.4035,56.3687,56.4035,4700.0
2012-01-20 15:00:00,64.72,64.77,64.72,64.77,13600.0,56.4122,56.4558,56.4122,56.4558,13600.0
2012-01-20 15:10:00,64.76,64.77,64.74,64.76,6000.0,56.4471,56.4558,56.4297,56.4471,6000.0
2012-01-20 15:20:00,64.76,64.76,64.72,64.73,13100.0,56.4471,56.4471,56.4122,56.421,13100.0
2012-01-20 15:30:00,64.73,64.74,64.71,64.73,26000.0,56.421,56.4297,56.4035,56.421,26000.0
2012-01-20 15:40:00,64.73,64.83,64.71,64.83,114800.0,56.421,56.5081,56.4035,56.5081,114800.0
2012-01-20 15:50:00,64.83,64.87,64.81,64.87,12700.0,56.5081,56.543,56.4907,56.543,12700.0
2012-01-23 09:30:00,64.88,65.0,64.83,64.97,16100.0,56.5517,56.6563,56.5081,56.6301,16100.0
2012-01-23 09:40:00,64.97,65.09,64.95,65.06,10100.0,56.6301,56.7347,56.6127,56.7086,10100.0
2012-01-23 09:50:00,65.06,65.16,65.06,65.14,12500.0,56.7086,56.7958,56.7086,56.7783,12500.0
2012-01-23 10:00:00,65.14,65.25,65.13,65.22,4000.0,56.7783,56.8742,56.7696,56.8481,4000.0
2012-01-23 10:10:00,65.22,65.23,65.21,65.21,6200.0,56.8481,56.8568,56.8393,56.8393,6200.0
2012-01-23 10:20:00,65.22,65.24,65.12,65.12,4100.0,56.8481,56.8655,56.7609,56.7609,4100.0
2012-01-23 10:30:00,65.11,65.17,65.09,65.15,48900.0,56.7522,56.8045,56.7347,56.787,48900.0
2012-01-23 10:40:00,65.14,65.14,65.08,65.13,1700.0,56.7783,56.7783,56.726,56.7696,1700.0
2012-01-23 10:50:00,65.13,65.13,65.07,65.08,5500.0,56.7696,56.7696,56.7173,56.726,5500.0
2012-01-23 11:00:00,65.1,65.1,64.95,64.97,5200.0,56.7435,56.7435,56.6127,56.6301,5200.0
2012-01-23 11:10:00,64.91,64.95,64.91,64.93,8300.0,56.5778,56.6127,56.5778,56.5953,8300.0
2012-01-23 11:20:00,64.95,64.99,64.95,64.99,800.0,56.6127,56.6476,56.6127,56.6476,800.0
2012-01-23 11:30:00,64.97,64.98,64.82,64.82,1900.0,56.6301,56.6389,56.4994,56.4994,1900.0
2012-01-23 11:40:00,64.83,64.84,64.73,64.77,11600.0,56.5081,56.5168,56.421,56.4558,11600.0
2012-01-23 11:50:00,64.78,64.8,64.76,64.76,4000.0,56.4645,56.482,56.4471,56.4471,4000.0
2012-01-23 12:00:00,64.71,64.71,64.58,64.63,14100.0,56.4035,56.4035,56.2902,56.3338,14100.0
2012-01-23 12:10:00,64.63,64.65,64.6,64.65,9200.0,56.3338,56.3512,56.3076,56.3512,9200.0
2012-01-23 12:20:00,64.65,64.69,64.63,64.69,1600.0,56.3512,56.3861,56.3338,56.3861,1600.0
2012-01-23 12:30:00,64.71,64.72,64.69,64.72,22900.0,56.4035,56.4122,56.3861,56.4122,22900.0
2012-01-23 12:40:00,64.72,64.76,64.71,64.72,27400.0,56.4122,56.4471,56.4035,56.4122,27400.0
2012-01-23 12:50:00,64.73,64.76,64.71,64.71,24200.0,56.421,56.4471,56.4035,56.4035,24200.0
2012-01-23 13:00:00,64.73,64.78,64.72,64.77,5000.0,56.421,56.4645,56.4122,56.4558,5000.0
2012-01-23 13:10:00,64.78,64.8,64.74,64.74,7100.0,56.4645,56.482,56.4297,56.4297,7100.0
2012-01-23 13:20:00,64.76,64.83,64.74,64.81,8400.0,56.4471,56.5081,56.4297,56.4907,8400.0
2012-01-23 13:30:00,64.81,64.87,64.79,64.86,6300.0,56.4907,56.543,56.4732,56.5343,6300.0
2012-01-23 13:40:00,64.87,64.87,64.82,64.85,8000.0,56.543,56.543,56.4994,56.5255,8000.0
2012-01-23 13:50:00,64.85,64.92,64.82,64.92,12800.0,56.5255,56.5866,56.4994,56.5866,12800.0
2012-01-23 14:00:00,64.91,64.93,64.88,64.93,2200.0,56.5778,56.5953,56.5517,56.5953,2200.0
2012-01-23 14:10:00,64.91,64.94,64.87,64.87,23400.0,56.5778,56.604,56.543,56.543,23400.0
2012-01-23 14:20:00,64.87,64.9,64.87,64.89,3700.0,56.543,56.5691,56.543,56.5604,3700.0
2012-01-23 14:30:00,64.88,64.91,64.87,64.88,3600.0,56.5517,56.5778,56.543,56.5517,3600.0
2012-01-23 14:40:00,64.86,64.88,64.78,64.82,5500.0,56.5343,56.5517,56.4645,56.4994,5500.0
2012-01-23 14:50:00,64.81,64.94,64.78,64.94,7600.0,56.4907,56.604,56.4645,56.604,7600.0
2012-01-23 15:00:00,64.94,64.97,64.89,64.95,18800.0,56.604,56.6301,56.5604,56.6127,18800.0
2012-01-23 15:10:00,64.96,65.01,64.94,64.98,9600.0,56.6214,56.665,56.604,56.6389,9600.0
2012-01-23 15:20:00,64.97,64.99,64.95,64.97,41500.0,56.6301,56.6476,56.6127,56.6301,41500.0
2012-01-23 15:30:00,65.0,65.02,64.97,64.99,9200.0,56.6563,56.6737,56.6301,56.6476,9200.0
2012-01-23 15:40:00,64.98,65.07,64.98,65.05,3400.0,56.6389,56.7173,56.6389,56.6999,3400.0
2012-01-23 15:50:00,65.05,65.06,64.96,64.97,8200.0,56.6999,56.7086,56.6214,56.6301,8200.0
2012-01-24 09:30:00,64.62,64.72,64.6,64.63,23400.0,56.3251,56.4122,56.3076,56.3338,23400.0
2012-01-24 09:40:00,64.6,64.65,64.58,64.64,9800.0,56.3076,56.3512,56.2902,56.3425,9800.0
2012-01-24 09:50:00,64.69,64.7,64.64,64.66,16000.0,56.3861,56.3948,56.3425,56.3599,16000.0
2012-01-24 10:00:00,64.65,64.81,64.65,64.8,6300.0,56.3512,56.4907,56.3512,56.482,6300.0
2012-01-24 10:10:00,64.78,64.85,64.76,64.82,46900.0,56.4645,56.5255,56.4471,56.4994,46900.0
2012-01-24 10:20:00,64.82,64.86,64.81,64.81,2000.0,56.4994,56.5343,56.4907,56.4907,2000.0
2012-01-24 10:30:00,64.82,64.91,64.8,64.91,5600.0,56.4994,56.5778,56.482,56.5778,5600.0
2012-01-24 10:40:00,64.91,64.96,64.91,64.96,800.0,56.5778,56.6214,56.5778,56.6214,800.0
2012-01-24 10:50:00,64.98,65.0,64.93,64.96,6200.0,56.6389,56.6563,56.5953,56.6214,6200.0
2012-01-24 11:00:00,64.96,64.97,64.9,64.95,12700.0,56.6214,56.6301,56.5691,56.6127,12700.0
2012-01-24 11:10:00,65.02,65.04,65.0,65.0,4500.0,56.6737,56.6912,56.6563,56.6563,4500.0
2012-01-24 11:20:00,65.02,65.03,65.02,65.03,600.0,56.6737,56.6824,56.6737,56.6824,600.0
2012-01-24 11:30:00,65.05,65.05,64.98,64.99,1800.0,56.6999,56.6999,56.6389,56.6476,1800.0
2012-01-24 11:40:00,65.01,65.01,64.98,64.98,3300.0,56.665,56.665,56.6389,56.6389,3300.0
2012-01-24 11:50:00,64.95,64.98,64.95,64.95,13600.0,56.6127,56.6389,56.6127,56.6127,13600.0
2012-01-24 12:00:00,64.97,65.02,64.97,65.02,4600.0,56.6301,56.6737,56.6301,56.6737,4600.0
2012-01-24 12:10:00,65.02,65.02,64.97,64.97,2200.0,56.6737,56.6737,56.6301,56.6301,2200.0
2012-01-24 12:20:00,64.98,65.01,64.96,64.97,7100.0,56.6389,56.665,56.6214,56.6301,7100.0
2012-01-24 12:30:00,64.96,65.02,64.96,64.99,1000.0,56.6214,56.6737,56.6214,56.6476,1000.0
2012-01-24 12:40:00,65.0,65.0,64.96,64.97,2700.0,56.6563,56.6563,56.6214,56.6301,2700.0
2012-01-24 12:50:00,64.99,65.03,64.99,65.03,3300.0,56.6476,56.6824,56.6476,56.6824,3300.0
2012-01-24 13:00:00,65.02,65.02,65.0,65.0,2600.0,56.6737,56.6737,56.6563,56.6563,2600.0
2012-01-24 13:10:00,64.99,65.0,64.94,64.94,4700.0,56.6476,56.6563,56.604,56.604,4700.0
2012-01-24 13:20:00,64.93,64.94,64.9,64.91,11600.0,56.5953,56.604,56.5691,56.5778,11600.0
2012-01-24 13:30:00,64.92,64.93,64.88,64.88,11600.0,56.5866,56.5953,56.5517,56.5517,11600.0
2012-01-24 13:40:00,64.88,64.95,64.87,64.95,4900.0,56.5517,56.6127,56.543,56.6127,4900.0
2012-01-24 13:50:00,64.95,64.96,64.94,64.94,2700.0,56.6127,56.6214,56.604,56.604,2700.0
2012-01-24 14:00:00,64.95,64.99,64.94,64.97,5300.0,56.6127,56.6476,56.604,56.6301,5300.0
2012-01-24 14:10:00,64.99,65.01,64.97,64.99,10400.0,56.6476,56.665,56.6301,56.6476,10400.0
2012-01-24 14:20:00,64.98,65.01,64.96,65.0,5100.0,56.6389,56.665,56.6214,56.6563,5100.0
2012-01-24 14:30:00,65.0,65.03,64.99,65.02,11600.0,56.6563,56.6824,56.6476,56.6737,11600.0
2012-01-24 14:40:00,65.03,65.05,64.99,64.99,7400.0,56.6824,56.6999,56.6476,56.6476,7400.0
2012-01-24 14:50:00,64.99,65.02,64.97,64.99,14500.0,56.6476,56.6737,56.6301,56.6476,14500.0
2012-01-24 15:00:00,64.99,65.0,64.99,64.99,10200.0,56.6476,56.6563,56.6476,56.6476,10200.0
2012-01-24 15:10:00,64.99,65.06,64.99,65.05,33200.0,56.6476,56.7086,56.6476,56.6999,33200.0
2012-01-24 15:20:00,65.05,65.07,65.03,65.06,7100.0,56.6999,56.7173,56.6824,56.7086,7100.0
2012-01-24 15:30:00,65.05,65.06,65.03,65.03,3900.0,56.6999,56.7086,56.6824,56.6824,3900.0
2012-01-24 15:40:00,64.98,65.02,64.98,65.02,3400.0,56.6389,56.6737,56.6389,56.6737,3400.0
2012-01-24 15:50:00,65.02,65.05,65.0,65.05,3400.0,56.6737,56.6999,56.6563,56.6999,3400.0
2012-01-25 09:30:00,65.04,65.16,65.04,65.09,16000.0,56.6912,56.7958,56.6912,56.7347,16000.0
2012-01-25 09:40:00,65.01,65.06,65.0,65.0,800.0,56.665,56.7086,56.6563,56.6563,800.0
2012-01-25 09:50:00,65.03,65.07,65.01,65.01,3200.0,56.6824,56.7173,56.665,56.665,3200.0
2012-01-25 10:00:00,65.0,65.08,65.0,65.05,11100.0,56.6563,56.726,56.6563,56.6999,11100.0
2012-01-25 10:10:00,65.07,65.15,65.07,65.12,11200.0,56.7173,56.787,56.7173,56.7609,11200.0
2012-01-25 10:20:00,65.17,65.17,65.13,65.13,2900.0,56.8045,56.8045,56.7696,56.7696,2900.0
2012-01-25 10:30:00,65.08,65.1,65.03,65.03,1800.0,56.726,56.7435,56.6824,56.6824,1800.0
2012-01-25 10:40:00,65.09,65.13,65.08,65.13,17600.0,56.7347,56.7696,56.726,56.7696,17600.0
2012-01-25 10:50:00,65.16,65.17,65.12,65.17,2300.0,56.7958,56.8045,56.7609,56.8045,2300.0
2012-01-25 11:00:00,65.17,65.22,65.17,65.21,22200.0,56.8045,56.8481,56.8045,56.8393,22200.0
2012-01-25 11:10:00,65.2,65.24,65.18,65.2,7400.0,56.8306,56.8655,56.8132,56.8306,7400.0
2012-01-25 11:20:00,65.26,65.31,65.26,65.29,3400.0,56.8829,56.9265,56.8829,56.9091,3400.0
2012-01-25 11:30:00,65.27,65.32,65.25,65.32,2500.0,56.8916,56.9352,56.8742,56.9352,2500.0
2012-01-25 11:40:00,65.31,65.31,65.25,65.25,2300.0,56.9265,56.9265,56.8742,56.8742,2300.0
2012-01-25 11:50:00,65.28,65.29,65.26,65.29,2400.0,56.9004,56.9091,56.8829,56.9091,2400.0
2012-01-25 12:00:00,65.31,65.31,65.2,65.2,1500.0,56.9265,56.9265,56.8306,56.8306,1500.0
2012-01-25 12:10:00,65.21,65.23,65.21,65.22,1000.0,56.8393,56.8568,56.8393,56.8481,1000.0
2012-01-25 12:20:00,65.19,65.39,65.16,65.31,3900.0,56.8219,56.9962,56.7958,56.9265,3900.0
2012-01-25 12:30:00,65.28,65.47,65.24,65.42,3500.0,56.9004,57.066,56.8655,57.0224,3500.0
2012-01-25 12:40:00,65.41,65.41,65.35,65.4,2400.0,57.0137,57.0137,56.9614,57.0049,2400.0
2012-01-25 12:50:00,65.38,65.45,65.34,65.37,5300.0,56.9875,57.0485,56.9526,56.9788,5300.0
2012-01-25 13:00:00,65.5,65.61,65.5,65.59,8400.0,57.0921,57.188,57.0921,57.1706,8400.0
2012-01-25 13:10:00,65.59,65.68,65.5,65.65,10100.0,57.1706,57.249,57.0921,57.2229,10100.0
2012-01-25 13:20:00,65.64,65.68,65.64,65.68,1300.0,57.2141,57.249,57.2141,57.249,1300.0
2012-01-25 13:30:00,65.65,65.74,65.65,65.72,12200.0,57.2229,57.3013,57.2229,57.2839,12200.0
2012-01-25 13:40:00,65.73,65.8,65.72,65.78,11400.0,57.2926,57.3536,57.2839,57.3362,11400.0
2012-01-25 13:50:00,65.78,65.87,65.77,65.87,7900.0,57.3362,57.4146,57.3275,57.4146,7900.0
2012-01-25 14:00:00,65.85,65.85,65.67,65.67,4400.0,57.3972,57.3972,57.2403,57.2403,4400.0
2012-01-25 14:10:00,65.7,65.74,65.66,65.7,22900.0,57.2664,57.3013,57.2316,57.2664,22900.0
2012-01-25 14:20:00,65.72,65.74,65.6,65.66,11000.0,57.2839,57.3013,57.1793,57.2316,11000.0
2012-01-25 14:30:00,65.67,65.74,65.66,65.68,3100.0,57.2403,57.3013,57.2316,57.249,3100.0
2012-01-25 14:40:00,65.69,65.77,65.66,65.75,19100.0,57.2577,57.3275,57.2316,57.31,19100.0
2012-01-25 14:50:00,65.76,65.82,65.74,65.75,5400.0,57.3187,57.371,57.3013,57.31,5400.0
2012-01-25 15:00:00,65.75,65.78,65.71,65.71,13800.0,57.31,57.3362,57.2752,57.2752,13800.0
2012-01-25 15:10:00,65.73,65.81,65.73,65.81,6700.0,57.2926,57.3623,57.2926,57.3623,6700.0
2012-01-25 15:20:00,65.82,65.91,65.82,65.91,4200.0,57.371,57.4495,57.371,57.4495,4200.0
2012-01-25 15:30:00,65.91,65.97,65.91,65.96,26100.0,57.4495,57.5018,57.4495,57.4931,26100.0
2012-01-25 15:40:00,65.98,66.05,65.96,66.03,32800.0,57.5105,57.5715,57.4931,57.5541,32800.0
2012-01-25 15:50:00,66.03,66.03,65.93,65.93,28500.0,57.5541,57.5541,57.4669,57.4669,28500.0
2012-01-26 09:30:00,66.23,66.23,66.1,66.15,20400.0,57.7284,57.7284,57.6151,57.6587,20400.0
2012-01-26 09:40:00,66.15,66.25,66.15,66.25,6200.0,57.6587,57.7458,57.6587,57.7458,6200.0
2012-01-26 09:50:00,66.24,66.37,66.24,66.37,6500.0,57.7371,57.8504,57.7371,57.8504,6500.0
2012-01-26 10:00:00,66.33,66.34,66.22,66.22,11100.0,57.8156,57.8243,57.7197,57.7197,11100.0
2012-01-26 10:10:00,66.24,66.25,66.2,66.25,3700.0,57.7371,57.7458,57.7023,57.7458,3700.0
2012-01-26 10:20:00,66.19,66.19,66.08,66.09,7800.0,57.6935,57.6935,57.5977,57.6064,7800.0
2012-01-26 10:30:00,66.07,66.07,65.95,65.99,5000.0,57.5889,57.5889,57.4843,57.5192,5000.0
2012-01-26 10:40:00,65.97,65.97,65.9,65.9,3500.0,57.5018,57.5018,57.4408,57.4408,3500.0
2012-01-26 10:50:00,65.9,65.94,65.81,65.83,24200.0,57.4408,57.4756,57.3623,57.3798,24200.0
2012-01-26 11:00:00,65.85,65.94,65.85,65.9,6100.0,57.3972,57.4756,57.3972,57.4408,6100.0
2012-01-26 11:10:00,65.92,65.97,65.9,65.94,3700.0,57.4582,57.5018,57.4408,57.4756,3700.0
2012-01-26 11:20:00,65.95,65.95,65.9,65.92,2900.0,57.4843,57.4843,57.4408,57.4582,2900.0
2012-01-26 11:30:00,65.93,65.98,65.93,65.95,2400.0,57.4669,57.5105,57.4669,57.4843,2400.0
2012-01-26 11:40:00,65.94,65.95,65.86,65.86,1800.0,57.4756,57.4843,57.4059,57.4059,1800.0
2012-01-26 11:50:00,65.87,65.9,65.87,65.88,4200.0,57.4146,57.4408,57.4146,57.4233,4200.0
2012-01-26 12:00:00,65.8,65.8,65.77,65.78,3300.0,57.3536,57.3536,57.3275,57.3362,3300.0
2012-01-26 12:10:00,65.79,65.83,65.68,65.68,2600.0,57.3449,57.3798,57.249,57.249,2600.0
2012-01-26 12:20:00,65.74,65.76,65.73,65.76,1600.0,57.3013,57.3187,57.2926,57.3187,1600.0
2012-01-26 12:30:00,65.77,65.77,65.74,65.76,2300.0,57.3275,57.3275,57.3013,57.3187,2300.0
2012-01-26 12:40:00,65.77,65.77,65.72,65.74,3700.0,57.3275,57.3275,57.2839,57.3013,3700.0
2012-01-26 12:50:00,65.76,65.84,65.76,65.82,6800.0,57.3187,57.3885,57.3187,57.371,6800.0
2012-01-26 13:00:00,65.83,65.86,65.83,65.83,2900.0,57.3798,57.4059,57.3798,57.3798,2900.0
2012-01-26 13:10:00,65.85,65.87,65.83,65.83,3400.0,57.3972,57.4146,57.3798,57.3798,3400.0
2012-01-26 13:20:00,65.83,65.84,65.81,65.81,2200.0,57.3798,57.3885,57.3623,57.3623,2200.0
2012-01-26 13:30:00,65.79,65.8,65.66,65.68,17300.0,57.3449,57.3536,57.2316,57.249,17300.0
2012-01-26 13:40:00,65.69,65.7,65.64,65.69,7900.0,57.2577,57.2664,57.2141,57.2577,7900.0
2012-01-26 13:50:00,65.67,65.74,65.67,65.71,5000.0,57.2403,57.3013,57.2403,57.2752,5000.0
2012-01-26 14:00:00,65.72,65.72,65.69,65.72,2900.0,57.2839,57.2839,57.2577,57.2839,2900.0
2012-01-26 14:10:00,65.72,65.73,65.58,65.64,42100.0,57.2839,57.2926,57.1618,57.2141,42100.0
2012-01-26 14:20:00,65.6,65.64,65.53,65.61,5100.0,57.1793,57.2141,57.1183,57.188,5100.0
2012-01-26 14:30:00,65.6,65.67,65.59,65.61,13000.0,57.1793,57.2403,57.1706,57.188,13000.0
2012-01-26 14:40:00,65.59,65.64,65.55,65.64,2000.0,57.1706,57.2141,57.1357,57.2141,2000.0
2012-01-26 14:50:00,65.64,65.65,65.55,65.55,10400.0,57.2141,57.2229,57.1357,57.1357,10400.0
2012-01-26 15:00:00,65.55,65.55,65.47,65.51,20200.0,57.1357,57.1357,57.066,57.1008,20200.0
2012-01-26 15:10:00,65.52,65.56,65.51,65.56,17500.0,57.1095,57.1444,57.1008,57.1444,17500.0
2012-01-26 15:20:00,65.55,65.55,65.39,65.4,8500.0,57.1357,57.1357,56.9962,57.0049,8500.0
2012-01-26 15:30:00,65.4,65.5,65.4,65.5,6000.0,57.0049,57.0921,57.0049,57.0921,6000.0
2012-01-26 15:40:00,65.51,65.63,65.51,65.62,17600.0,57.1008,57.2054,57.1008,57.1967,17600.0
2012-01-26 15:50:00,65.59,65.61,65.54,65.61,11600.0,57.1706,57.188,57.127,57.188,11600.0
2012-01-27 09:30:00,65.39,65.58,65.36,65.57,13700.0,56.9962,57.1618,56.9701,57.1531,13700.0
2012-01-27 09:40:00,65.57,65.64,65.56,65.61,4200.0,57.1531,57.2141,57.1444,57.188,4200.0
2012-01-27 09:50:00,65.62,65.68,65.58,65.61,317100.0,57.1967,57.249,57.1618,57.188,317100.0
2012-01-27 10:00:00,65.64,65.65,65.46,65.48,7000.0,57.2141,57.2229,57.0572,57.0747,7000.0
2012-01-27 10:10:00,65.49,65.6,65.45,65.56,2900.0,57.0834,57.1793,57.0485,57.1444,2900.0
2012-01-27 10:20:00,65.55,65.67,65.54,65.65,9500.0,57.1357,57.2403,57.127,57.2229,9500.0
2012-01-27 10:30:00,65.69,65.69,65.55,65.55,3200.0,57.2577,57.2577,57.1357,57.1357,3200.0
2012-01-27 10:40:00,65.54,65.56,65.47,65.52,6800.0,57.127,57.1444,57.066,57.1095,6800.0
2012-01-27 10:50:00,65.52,65.59,65.49,65.56,2700.0,57.1095,57.1706,57.0834,57.1444,2700.0
2012-01-27 11:00:00,65.62,65.64,65.56,65.62,13500.0,57.1967,57.2141,57.1444,57.1967,13500.0
2012-01-27 11:10:00,65.63,65.66,65.59,65.65,5400.0,57.2054,57.2316,57.1706,57.2229,5400.0
2012-01-27 11:20:00,65.63,65.65,65.6,65.63,3500.0,57.2054,57.2229,57.1793,57.2054,3500.0
2012-01-27 11:30:00,65.63,65.63,65.48,65.5,2700.0,57.2054,57.2054,57.0747,57.0921,2700.0
2012-01-27 11:40:00,65.52,65.52,65.45,65.51,5700.0,57.1095,57.1095,57.0485,57.1008,5700.0
2012-01-27 11:50:00,65.51,65.57,65.49,65.57,3600.0,57.1008,57.1531,57.0834,57.1531,3600.0
2012-01-27 12:00:00,65.59,65.59,65.46,65.46,3500.0,57.1706,57.1706,57.0572,57.0572,3500.0
2012-01-27 12:10:00,65.46,65.48,65.44,65.44,1600.0,57.0572,57.0747,57.0398,57.0398,1600.0
2012-01-27 12:20:00,65.49,65.53,65.48,65.5,9800.0,57.0834,57.1183,57.0747,57.0921,9800.0
2012-01-27 12:30:00,65.49,65.53,65.47,65.53,2700.0,57.0834,57.1183,57.066,57.1183,2700.0
2012-01-27 12:40:00,65.52,65.55,65.52,65.52,900.0,57.1095,57.1357,57.1095,57.1095,900.0
2012-01-27 12:50:00,65.51,65.53,65.42,65.48,3800.0,57.1008,57.1183,57.0224,57.0747,3800.0
2012-01-27 13:00:00,65.43,65.54,65.43,65.52,2300.0,57.0311,57.127,57.0311,57.1095,2300.0
2012-01-27 13:10:00,65.53,65.59,65.53,65.54,8000.0,57.1183,57.1706,57.1183,57.127,8000.0
2012-01-27 13:20:00,65.57,65.57,65.5,65.53,10900.0,57.1531,57.1531,57.0921,57.1183,10900.0
2012-01-27 13:30:00,65.55,65.63,65.54,65.63,4900.0,57.1357,57.2054,57.127,57.2054,4900.0
2012-01-27 13:40:00,65.66,65.66,65.62,65.63,3100.0,57.2316,57.2316,57.1967,57.2054,3100.0
2012-01-27 13:50:00,65.62,65.64,65.6,65.6,3000.0,57.1967,57.2141,57.1793,57.1793,3000.0
2012-01-27 14:00:00,65.62,65.67,65.6,65.6,3400.0,57.1967,57.2403,57.1793,57.1793,3400.0
2012-01-27 14:10:00,65.61,65.62,65.57,65.58,21300.0,57.188,57.1967,57.1531,57.1618,21300.0
2012-01-27 14:20:00,65.57,65.58,65.54,65.58,16100.0,57.1531,57.1618,57.127,57.1618,16100.0
2012-01-27 14:30:00,65.57,65.64,65.57,65.64,12300.0,57.1531,57.2141,57.1531,57.2141,12300.0
2012-01-27 14:40:00,65.65,65.66,65.61,65.63,30300.0,57.2229,57.2316,57.188,57.2054,30300.0
2012-01-27 14:50:00,65.63,65.68,65.61,65.67,29300.0,57.2054,57.249,57.188,57.2403,29300.0
2012-01-27 15:00:00,65.67,65.7,65.66,65.7,9600.0,57.2403,57.2664,57.2316,57.2664,9600.0
2012-01-27 15:10:00,65.7,65.79,65.69,65.78,12100.0,57.2664,57.3449,57.2577,57.3362,12100.0
2012-01-27 15:20:00,65.78,65.82,65.76,65.79,19200.0,57.3362,57.371,57.3187,57.3449,19200.0
2012-01-27 15:30:00,65.79,65.79,65.74,65.77,8500.0,57.3449,57.3449,57.3013,57.3275,8500.0
2012-01-27 15:40:00,65.78,65.8,65.72,65.76,11500.0,57.3362,57.3536,57.2839,57.3187,11500.0
2012-01-27 15:50:00,65.74,65.75,65.66,65.66,14000.0,57.3013,57.31,57.2316,57.2316,14000.0
2012-01-30 09:30:00,65.03,65.15,64.9,65.01,38000.0,56.6824,56.787,56.5691,56.665,38000.0
2012-01-30 09:40:00,65.02,65.13,65.02,65.03,7000.0,56.6737,56.7696,56.6737,56.6824,7000.0
2012-01-30 09:50:00,64.95,65.07,64.95,65.01,4000.0,56.6127,56.7173,56.6127,56.665,4000.0
2012-01-30 10:00:00,65.02,65.05,64.94,64.94,3000.0,56.6737,56.6999,56.604,56.604,3000.0
2012-01-30 10:10:00,64.91,64.99,64.87,64.99,3700.0,56.5778,56.6476,56.543,56.6476,3700.0
2012-01-30 10:20:00,64.96,65.02,64.96,64.99,900.0,56.6214,56.6737,56.6214,56.6476,900.0
2012-01-30 10:30:00,64.99,65.08,64.99,65.04,2900.0,56.6476,56.726,56.6476,56.6912,2900.0
2012-01-30 10:40:00,65.06,65.17,65.05,65.16,1200.0,56.7086,56.8045,56.6999,56.7958,1200.0
2012-01-30 10:50:00,65.2,65.2,65.16,65.19,2500.0,56.8306,56.8306,56.7958,56.8219,2500.0
2012-01-30 11:00:00,65.19,65.31,65.19,65.31,11500.0,56.8219,56.9265,56.8219,56.9265,11500.0
2012-01-30 11:10:00,65.3,65.31,65.25,65.3,5100.0,56.9178,56.9265,56.8742,56.9178,5100.0
2012-01-30 11:20:00,65.33,65.37,65.33,65.35,5900.0,56.9439,56.9788,56.9439,56.9614,5900.0
2012-01-30 11:30:00,65.32,65.41,65.32,65.4,6400.0,56.9352,57.0137,56.9352,57.0049,6400.0
2012-01-30 11:40:00,65.38,65.38,65.3,65.3,2800.0,56.9875,56.9875,56.9178,56.9178,2800.0
2012-01-30 11:50:00,65.31,65.33,65.29,65.33,2700.0,56.9265,56.9439,56.9091,56.9439,2700.0
2012-01-30 12:00:00,65.33,65.35,65.31,65.34,5500.0,56.9439,56.9614,56.9265,56.9526,5500.0
2012-01-30 12:10:00,65.36,65.39,65.33,65.37,9900.0,56.9701,56.9962,56.9439,56.9788,9900.0
2012-01-30 12:20:00,65.35,65.38,65.35,65.36,3400.0,56.9614,56.9875,56.9614,56.9701,3400.0
2012-01-30 12:30:00,65.37,65.39,65.33,65.33,3200.0,56.9788,56.9962,56.9439,56.9439,3200.0
2012-01-30 12:40:00,65.33,65.34,65.29,65.29,3100.0,56.9439,56.9526,56.9091,56.9091,3100.0
2012-01-30 12:50:00,65.29,65.34,65.26,65.34,8500.0,56.9091,56.9526,56.8829,56.9526,8500.0
2012-01-30 13:00:00,65.33,65.34,65.27,65.27,4900.0,56.9439,56.9526,56.8916,56.8916,4900.0
2012-01-30 13:10:00,65.26,65.28,65.24,65.28,5700.0,56.8829,56.9004,56.8655,56.9004,5700.0
2012-01-30 13:20:00,65.29,65.38,65.29,65.35,7700.0,56.9091,56.9875,56.9091,56.9614,7700.0
2012-01-30 13:30:00,65.35,65.45,65.35,65.43,4100.0,56.9614,57.0485,56.9614,57.0311,4100.0
2012-01-30 13:40:00,65.47,65.54,65.47,65.51,4000.0,57.066,57.127,57.066,57.1008,4000.0
2012-01-30 13:50:00,65.52,65.52,65.49,65.52,3600.0,57.1095,57.1095,57.0834,57.1095,3600.0
2012-01-30 14:00:00,65.53,65.53,65.45,65.51,18600.0,57.1183,57.1183,57.0485,57.1008,18600.0
2012-01-30 14:10:00,65.51,65.61,65.51,65.58,17400.0,57.1008,57.188,57.1008,57.1618,17400.0
2012-01-30 14:20:00,65.58,65.59,65.55,65.56,4700.0,57.1618,57.1706,57.1357,57.1444,4700.0
2012-01-30 14:30:00,65.56,65.57,65.54,65.55,3900.0,57.1444,57.1531,57.127,57.1357,3900.0
2012-01-30 14:40:00,65.56,65.61,65.53,65.53,11800.0,57.1444,57.188,57.1183,57.1183,11800.0
2012-01-30 14:50:00,65.54,65.54,65.5,65.53,242900.0,57.127,57.127,57.0921,57.1183,242900.0
2012-01-30 15:00:00,65.51,65.52,65.47,65.5,23200.0,57.1008,57.1095,57.066,57.0921,23200.0
2012-01-30 15:10:00,65.5,65.57,65.5,65.54,20300.0,57.0921,57.1531,57.0921,57.127,20300.0
2012-01-30 15:20:00,65.56,65.58,65.53,65.57,43500.0,57.1444,57.1618,57.1183,57.1531,43500.0
2012-01-30 15:30:00,65.58,65.6,65.46,65.47,60600.0,57.1618,57.1793,57.0572,57.066,60600.0
2012-01-30 15:40:00,65.48,65.53,65.45,65.53,28400.0,57.0747,57.1183,57.0485,57.1183,28400.0
2012-01-30 15:50:00,65.53,65.57,65.51,65.57,9600.0,57.1183,57.1531,57.1008,57.1531,9600.0
2012-01-31 09:30:00,65.97,66.02,65.88,66.02,22700.0,57.5018,57.5454,57.4233,57.5454,22700.0
2012-01-31 09:40:00,65.94,65.94,65.79,65.79,19300.0,57.4756,57.4756,57.3449,57.3449,19300.0
2012-01-31 09:50:00,65.81,65.88,65.78,65.87,17600.0,57.3623,57.4233,57.3362,57.4146,17600.0
2012-01-31 10:00:00,65.88,65.89,65.57,65.59,20800.0,57.4233,57.432,57.1531,57.1706,20800.0
2012-01-31 10:10:00,65.59,65.69,65.59,65.64,3700.0,57.1706,57.2577,57.1706,57.2141,3700.0
2012-01-31 10:20:00,65.67,65.75,65.67,65.75,4600.0,57.2403,57.31,57.2403,57.31,4600.0
2012-01-31 10:30:00,65.73,65.73,65.52,65.52,8800.0,57.2926,57.2926,57.1095,57.1095,8800.0
2012-01-31 10:40:00,65.54,65.54,65.46,65.5,15100.0,57.127,57.127,57.0572,57.0921,15100.0
2012-01-31 10:50:00,65.49,65.49,65.42,65.44,1900.0,57.0834,57.0834,57.0224,57.0398,1900.0
2012-01-31 11:00:00,65.48,65.48,65.45,65.47,1600.0,57.0747,57.0747,57.0485,57.066,1600.0
2012-01-31 11:10:00,65.45,65.45,65.35,65.4,3100.0,57.0485,57.0485,56.9614,57.0049,3100.0
2012-01-31 11:20:00,65.42,65.46,65.4,65.4,5200.0,57.0224,57.0572,57.0049,57.0049,5200.0
2012-01-31 11:30:00,65.37,65.45,65.35,65.43,4400.0,56.9788,57.0485,56.9614,57.0311,4400.0
2012-01-31 11:40:00,65.43,65.45,65.43,65.44,3700.0,57.0311,57.0485,57.0311,57.0398,3700.0
2012-01-31 11:50:00,65.34,65.4,65.34,65.38,2300.0,56.9526,57.0049,56.9526,56.9875,2300.0
2012-01-31 12:00:00,65.38,65.41,65.37,65.37,3600.0,56.9875,57.0137,56.9788,56.9788,3600.0
2012-01-31 12:10:00,65.4,65.45,65.39,65.44,2800.0,57.0049,57.0485,56.9962,57.0398,2800.0
2012-01-31 12:20:00,65.43,65.46,65.39,65.46,7500.0,57.0311,57.0572,56.9962,57.0572,7500.0
2012-01-31 12:30:00,65.48,65.51,65.46,65.49,700.0,57.0747,57.1008,57.0572,57.0834,700.0
2012-01-31 12:40:00,65.48,65.49,65.44,65.48,1500.0,57.0747,57.0834,57.0398,57.0747,1500.0
2012-01-31 12:50:00,65.5,65.51,65.48,65.48,700.0,57.0921,57.1008,57.0747,57.0747,700.0
2012-01-31 13:00:00,65.48,65.54,65.47,65.54,2400.0,57.0747,57.127,57.066,57.127,2400.0
2012-01-31 13:10:00,65.56,65.57,65.55,65.56,3500.0,57.1444,57.1531,57.1357,57.1444,3500.0
2012-01-31 13:20:00,65.58,65.61,65.57,65.59,13400.0,57.1618,57.188,57.1531,57.1706,13400.0
2012-01-31 13:30:00,65.59,65.59,65.5,65.51,4800.0,57.1706,57.1706,57.0921,57.1008,4800.0
2012-01-31 13:40:00,65.5,65.52,65.47,65.52,8400.0,57.0921,57.1095,57.066,57.1095,8400.0
2012-01-31 13:50:00,65.47,65.48,65.44,65.46,4500.0,57.066,57.0747,57.0398,57.0572,4500.0
2012-01-31 14:00:00,65.47,65.47,65.43,65.43,4300.0,57.066,57.066,57.0311,57.0311,4300.0
2012-01-31 14:10:00,65.43,65.56,65.43,65.56,5200.0,57.0311,57.1444,57.0311,57.1444,5200.0
2012-01-31 14:20:00,65.58,65.65,65.58,65.64,6600.0,57.1618,57.2229,57.1618,57.2141,6600.0
2012-01-31 14:30:00,65.64,65.65,65.58,65.6,12900.0,57.2141,57.2229,57.1618,57.1793,12900.0
2012-01-31 14:40:00,65.61,65.61,65.55,65.56,6700.0,57.188,57.188,57.1357,57.1444,6700.0
2012-01-31 14:50:00,65.57,65.65,65.56,65.64,9200.0,57.1531,57.2229,57.1444,57.2141,9200.0
2012-01-31 15:00:00,65.65,65.65,65.55,65.64,10100.0,57.2229,57.2229,57.1357,57.2141,10100.0
2012-01-31 15:10:00,65.64,65.7,65.6,65.67,11000.0,57.2141,57.2664,57.1793,57.2403,11000.0
2012-01-31 15:20:00,65.66,65.69,65.59,65.67,23000.0,57.2316,57.2577,57.1706,57.2403,23000.0
2012-01-31 15:30:00,65.67,65.69,65.57,65.61,18800.0,57.2403,57.2577,57.1531,57.188,18800.0
2012-01-31 15:40:00,65.6,65.67,65.6,65.62,13000.0,57.1793,57.2403,57.1793,57.1967,13000.0
2012-01-31 15:50:00,65.62,65.69,65.59,65.64,11700.0,57.1967,57.2577,57.1706,57.2141,11700.0
2012-02-01 09:30:00,66.1,66.14,66.07,66.08,25900.0,57.6151,57.65,57.5889,57.5977,25900.0
2012-02-01 09:40:00,66.06,66.06,65.95,66.0,2700.0,57.5802,57.5802,57.4843,57.5279,2700.0
2012-02-01 09:50:00,66.06,66.06,65.98,66.04,3700.0,57.5802,57.5802,57.5105,57.5628,3700.0
2012-02-01 10:00:00,66.03,66.17,65.97,66.17,23500.0,57.5541,57.6761,57.5018,57.6761,23500.0
2012-02-01 10:10:00,66.18,66.22,66.16,66.19,50300.0,57.6848,57.7197,57.6674,57.6935,50300.0
2012-02-01 10:20:00,66.2,66.24,66.17,66.17,20000.0,57.7023,57.7371,57.6761,57.6761,20000.0
2012-02-01 10:30:00,66.16,66.16,66.12,66.13,7100.0,57.6674,57.6674,57.6325,57.6412,7100.0
2012-02-01 10:40:00,66.16,66.19,66.12,66.19,7500.0,57.6674,57.6935,57.6325,57.6935,7500.0
2012-02-01 10:50:00,66.19,66.24,66.18,66.24,4700.0,57.6935,57.7371,57.6848,57.7371,4700.0
2012-02-01 11:00:00,66.24,66.25,66.18,66.24,13300.0,57.7371,57.7458,57.6848,57.7371,13300.0
2012-02-01 11:10:00,66.24,66.25,66.13,66.15,16800.0,57.7371,57.7458,57.6412,57.6587,16800.0
2012-02-01 11:20:00,66.16,66.2,66.15,66.2,3500.0,57.6674,57.7023,57.6587,57.7023,3500.0
2012-02-01 11:30:00,66.21,66.27,66.21,66.26,4400.0,57.711,57.7633,57.711,57.7546,4400.0
2012-02-01 11:40:00,66.26,66.3,66.23,66.25,9500.0,57.7546,57.7894,57.7284,57.7458,9500.0
2012-02-01 11:50:00,66.26,66.29,66.26,66.28,8400.0,57.7546,57.7807,57.7546,57.772,8400.0
2012-02-01 12:00:00,66.26,66.28,66.26,66.28,12100.0,57.7546,57.772,57.7546,57.772,12100.0
2012-02-01 12:10:00,66.27,66.32,66.26,66.31,6000.0,57.7633,57.8069,57.7546,57.7981,6000.0
2012-02-01 12:20:00,66.32,66.37,66.32,66.36,24100.0,57.8069,57.8504,57.8069,57.8417,24100.0
2012-02-01 12:30:00,66.32,66.37,66.32,66.37,17100.0,57.8069,57.8504,57.8069,57.8504,17100.0
2012-02-01 12:40:00,66.38,66.38,66.32,66.35,3700.0,57.8592,57.8592,57.8069,57.833,3700.0
2012-02-01 12:50:00,66.33,66.36,66.32,66.35,5600.0,57.8156,57.8417,57.8069,57.833,5600.0
2012-02-01 13:00:00,66.35,66.39,66.35,66.37,8600.0,57.833,57.8679,57.833,57.8504,8600.0
2012-02-01 13:10:00,66.37,66.43,66.36,66.43,18600.0,57.8504,57.9027,57.8417,57.9027,18600.0
2012-02-01 13:20:00,66.43,66.46,66.41,66.41,5200.0,57.9027,57.9289,57.8853,57.8853,5200.0
2012-02-01 13:30:00,66.42,66.46,66.39,66.45,5600.0,57.894,57.9289,57.8679,57.9202,5600.0
2012-02-01 13:40:00,66.44,66.45,66.37,66.38,8600.0,57.9114,57.9202,57.8504,57.8592,8600.0
2012-02-01 13:50:00,66.36,66.36,66.32,66.32,1900.0,57.8417,57.8417,57.8069,57.8069,1900.0
2012-02-01 14:00:00,66.35,66.35,66.29,66.29,5700.0,57.833,57.833,57.7807,57.7807,5700.0
2012-02-01 14:10:00,66.31,66.37,66.3,66.36,14700.0,57.7981,57.8504,57.7894,57.8417,14700.0
2012-02-01 14:20:00,66.36,66.38,66.33,66.37,9800.0,57.8417,57.8592,57.8156,57.8504,9800.0
2012-02-01 14:30:00,66.38,66.38,66.32,66.35,7200.0,57.8592,57.8592,57.8069,57.833,7200.0
2012-02-01 14:40:00,66.36,66.36,66.28,66.28,37000.0,57.8417,57.8417,57.772,57.772,37000.0
2012-02-01 14:50:00,66.28,66.35,66.27,66.33,11000.0,57.772,57.833,57.7633,57.8156,11000.0
2012-02-01 15:00:00,66.33,66.36,66.32,66.36,24400.0,57.8156,57.8417,57.8069,57.8417,24400.0
2012-02-01 15:10:00,66.39,66.4,66.32,66.32,12500.0,57.8679,57.8766,57.8069,57.8069,12500.0
2012-02-01 15:20:00,66.32,66.34,66.23,66.26,15600.0,57.8069,57.8243,57.7284,57.7546,15600.0
2012-02-01 15:30:00,66.25,66.26,66.22,66.26,9500.0,57.7458,57.7546,57.7197,57.7546,9500.0
2012-02-01 15:40:00,66.27,66.3,66.25,66.25,39400.0,57.7633,57.7894,57.7458,57.7458,39400.0
2012-02-01 15:50:00,66.25,66.29,66.13,66.19,111300.0,57.7458,57.7807,57.6412,57.6935,111300.0
2012-02-02 09:30:00,66.34,66.42,66.28,66.39,58100.0,57.8243,57.894,57.772,57.8679,58100.0
2012-02-02 09:40:00,66.39,66.39,66.3,66.33,7000.0,57.8679,57.8679,57.7894,57.8156,7000.0
2012-02-02 09:50:00,66.32,66.37,66.26,66.35,4300.0,57.8069,57.8504,57.7546,57.833,4300.0
2012-02-02 10:00:00,66.39,66.46,66.38,66.45,5900.0,57.8679,57.9289,57.8592,57.9202,5900.0
2012-02-02 10:10:00,66.48,66.49,66.45,66.45,4000.0,57.9463,57.955,57.9202,57.9202,4000.0
2012-02-02 10:20:00,66.46,66.46,66.41,66.41,1400.0,57.9289,57.9289,57.8853,57.8853,1400.0
2012-02-02 10:30:00,66.42,66.45,66.4,66.45,5400.0,57.894,57.9202,57.8766,57.9202,5400.0
2012-02-02 10:40:00,66.5,66.52,66.46,66.52,8600.0,57.9637,57.9812,57.9289,57.9812,8600.0
2012-02-02 10:50:00,66.53,66.54,66.49,66.5,6100.0,57.9899,57.9986,57.955,57.9637,6100.0
2012-02-02 11:00:00,66.5,66.53,66.48,66.49,3400.0,57.9637,57.9899,57.9463,57.955,3400.0
2012-02-02 11:10:00,66.46,66.46,66.41,66.41,2800.0,57.9289,57.9289,57.8853,57.8853,2800.0
2012-02-02 11:20:00,66.41,66.44,66.4,66.44,29300.0,57.8853,57.9114,57.8766,57.9114,29300.0
2012-02-02 11:30:00,66.4,66.4,66.3,66.31,14900.0,57.8766,57.8766,57.7894,57.7981,14900.0
2012-02-02 11:40:00,66.3,66.31,66.29,66.29,3800.0,57.7894,57.7981,57.7807,57.7807,3800.0
2012-02-02 11:50:00,66.32,66.35,66.31,66.32,6300.0,57.8069,57.833,57.7981,57.8069,6300.0
2012-02-02 12:00:00,66.36,66.37,66.31,66.34,3600.0,57.8417,57.8504,57.7981,57.8243,3600.0
2012-02-02 12:10:00,66.29,66.31,66.23,66.23,3200.0,57.7807,57.7981,57.7284,57.7284,3200.0
2012-02-02 12:20:00,66.25,66.29,66.24,66.29,3900.0,57.7458,57.7807,57.7371,57.7807,3900.0
2012-02-02 12:30:00,66.21,66.21,66.18,66.18,500.0,57.711,57.711,57.6848,57.6848,500.0
2012-02-02 12:40:00,66.14,66.21,66.11,66.2,4700.0,57.65,57.711,57.6238,57.7023,4700.0
2012-02-02 12:50:00,66.19,66.22,66.18,66.22,1100.0,57.6935,57.7197,57.6848,57.7197,1100.0
2012-02-02 13:00:00,66.24,66.28,66.24,66.27,900.0,57.7371,57.772,57.7371,57.7633,900.0
2012-02-02 13:10:00,66.27,66.3,66.26,66.26,1500.0,57.7633,57.7894,57.7546,57.7546,1500.0
2012-02-02 13:20:00,66.29,66.29,66.24,66.24,8400.0,57.7807,57.7807,57.7371,57.7371,8400.0
2012-02-02 13:30:00,66.23,66.29,66.23,66.28,8100.0,57.7284,57.7807,57.7284,57.772,8100.0
2012-02-02 13:40:00,66.29,66.32,66.27,66.32,6200.0,57.7807,57.8069,57.7633,57.8069,6200.0
2012-02-02 13:50:00,66.33,66.34,66.32,66.33,2800.0,57.8156,57.8243,57.8069,57.8156,2800.0
2012-02-02 14:00:00,66.32,66.33,66.31,66.32,3200.0,57.8069,57.8156,57.7981,57.8069,3200.0
2012-02-02 14:10:00,66.35,66.35,66.32,66.33,22500.0,57.833,57.833,57.8069,57.8156,22500.0
2012-02-02 14:20:00,66.32,66.35,66.31,66.32,16500.0,57.8069,57.833,57.7981,57.8069,16500.0
2012-02-02 14:30:00,66.32,66.37,66.32,66.35,4900.0,57.8069,57.8504,57.8069,57.833,4900.0
2012-02-02 14:40:00,66.34,66.36,66.3,66.33,7400.0,57.8243,57.8417,57.7894,57.8156,7400.0
2012-02-02 14:50:00,66.34,66.35,66.3,66.35,13200.0,57.8243,57.833,57.7894,57.833,13200.0
2012-02-02 15:00:00,66.34,66.37,66.32,66.36,24000.0,57.8243,57.8504,57.8069,57.8417,24000.0
2012-02-02 15:10:00,66.35,66.39,66.35,66.35,9500.0,57.833,57.8679,57.833,57.833,9500.0
2012-02-02 15:20:00,66.35,66.4,66.34,66.37,20800.0,57.833,57.8766,57.8243,57.8504,20800.0
2012-02-02 15:30:00,66.37,66.43,66.37,66.43,9400.0,57.8504,57.9027,57.8504,57.9027,9400.0
2012-02-02 15:40:00,66.43,66.43,66.36,66.36,13400.0,57.9027,57.9027,57.8417,57.8417,13400.0
2012-02-02 15:50:00,66.35,66.37,66.32,66.35,7900.0,57.833,57.8504,57.8069,57.833,7900.0
2012-02-03 09:30:00,66.98,67.0,66.9,66.9,25500.0,58.3821,58.3996,58.3124,58.3124,25500.0
2012-02-03 09:40:00,66.91,66.93,66.91,66.93,5000.0,58.3211,58.3385,58.3211,58.3385,5000.0
2012-02-03 09:50:00,66.99,67.02,66.99,67.01,13100.0,58.3908,58.417,58.3908,58.4083,13100.0
2012-02-03 10:00:00,67.02,67.12,67.01,67.12,4700.0,58.417,58.5042,58.4083,58.5042,4700.0
2012-02-03 10:10:00,67.14,67.19,67.12,67.14,3700.0,58.5216,58.5652,58.5042,58.5216,3700.0
2012-02-03 10:20:00,67.15,67.17,67.1,67.1,5100.0,58.5303,58.5477,58.4867,58.4867,5100.0
2012-02-03 10:30:00,67.1,67.19,67.1,67.19,3400.0,58.4867,58.5652,58.4867,58.5652,3400.0
2012-02-03 10:40:00,67.16,67.19,67.14,67.16,5100.0,58.539,58.5652,58.5216,58.539,5100.0
2012-02-03 10:50:00,67.16,67.16,67.12,67.12,2000.0,58.539,58.539,58.5042,58.5042,2000.0
2012-02-03 11:00:00,67.11,67.11,67.07,67.07,3900.0,58.4954,58.4954,58.4606,58.4606,3900.0
2012-02-03 11:10:00,67.08,67.12,67.08,67.12,3700.0,58.4693,58.5042,58.4693,58.5042,3700.0
2012-02-03 11:20:00,67.11,67.18,67.11,67.17,7800.0,58.4954,58.5565,58.4954,58.5477,7800.0
2012-02-03 11:30:00,67.17,67.17,67.14,67.16,4700.0,58.5477,58.5477,58.5216,58.539,4700.0
2012-02-03 11:40:00,67.17,67.2,67.14,67.2,6200.0,58.5477,58.5739,58.5216,58.5739,6200.0
2012-02-03 11:50:00,67.19,67.21,67.12,67.13,4000.0,58.5652,58.5826,58.5042,58.5129,4000.0
2012-02-03 12:00:00,67.1,67.2,67.1,67.17,11700.0,58.4867,58.5739,58.4867,58.5477,11700.0
2012-02-03 12:10:00,67.2,67.2,67.15,67.16,3600.0,58.5739,58.5739,58.5303,58.539,3600.0
2012-02-03 12:20:00,67.15,67.21,67.15,67.2,3800.0,58.5303,58.5826,58.5303,58.5739,3800.0
2012-02-03 12:30:00,67.2,67.2,67.19,67.19,4200.0,58.5739,58.5739,58.5652,58.5652,4200.0
2012-02-03 12:40:00,67.2,67.26,67.2,67.25,2200.0,58.5739,58.6262,58.5739,58.6175,2200.0
2012-02-03 12:50:00,67.22,67.24,67.19,67.21,6600.0,58.5913,58.6088,58.5652,58.5826,6600.0
2012-02-03 13:00:00,67.23,67.24,67.2,67.24,2600.0,58.6,58.6088,58.5739,58.6088,2600.0
2012-02-03 13:10:00,67.24,67.24,67.21,67.22,3200.0,58.6088,58.6088,58.5826,58.5913,3200.0
2012-02-03 13:20:00,67.22,67.25,67.21,67.24,9800.0,58.5913,58.6175,58.5826,58.6088,9800.0
2012-02-03 13:30:00,67.24,67.24,67.2,67.21,3400.0,58.6088,58.6088,58.5739,58.5826,3400.0
2012-02-03 13:40:00,67.18,67.18,67.18,67.18,600.0,58.5565,58.5565,58.5565,58.5565,600.0
2012-02-03 13:50:00,67.19,67.21,67.17,67.17,2100.0,58.5652,58.5826,58.5477,58.5477,2100.0
2012-02-03 14:00:00,67.21,67.23,67.2,67.23,4300.0,58.5826,58.6,58.5739,58.6,4300.0
2012-02-03 14:10:00,67.23,67.27,67.21,67.27,19800.0,58.6,58.6349,58.5826,58.6349,19800.0
2012-02-03 14:20:00,67.27,67.28,67.25,67.26,2600.0,58.6349,58.6436,58.6175,58.6262,2600.0
2012-02-03 14:30:00,67.26,67.29,67.26,67.27,4200.0,58.6262,58.6523,58.6262,58.6349,4200.0
2012-02-03 14:40:00,67.29,67.3,67.27,67.3,10900.0,58.6523,58.6611,58.6349,58.6611,10900.0
2012-02-03 14:50:00,67.3,67.3,67.28,67.29,2900.0,58.6611,58.6611,58.6436,58.6523,2900.0
2012-02-03 15:00:00,67.29,67.31,67.27,67.27,10900.0,58.6523,58.6698,58.6349,58.6349,10900.0
2012-02-03 15:10:00,67.28,67.28,67.25,67.25,17800.0,58.6436,58.6436,58.6175,58.6175,17800.0
2012-02-03 15:20:00,67.26,67.26,67.22,67.26,5800.0,58.6262,58.6262,58.5913,58.6262,5800.0
2012-02-03 15:30:00,67.26,67.27,67.2,67.23,16900.0,58.6262,58.6349,58.5739,58.6,16900.0
2012-02-03 15:40:00,67.22,67.27,67.22,67.25,5500.0,58.5913,58.6349,58.5913,58.6175,5500.0
2012-02-03 15:50:00,67.25,67.32,67.25,67.28,13700.0,58.6175,58.6785,58.6175,58.6436,13700.0
2012-02-06 09:30:00,67.05,67.05,66.93,67.01,29800.0,58.4431,58.4431,58.3385,58.4083,29800.0
2012-02-06 09:40:00,67.0,67.08,66.98,67.08,4300.0,58.3996,58.4693,58.3821,58.4693,4300.0
2012-02-06 09:50:00,67.09,67.17,67.09,67.13,6800.0,58.478,58.5477,58.478,58.5129,6800.0
2012-02-06 10:00:00,67.15,67.22,67.15,67.18,4100.0,58.5303,58.5913,58.5303,58.5565,4100.0
2012-02-06 10:10:00,67.19,67.19,67.13,67.13,7000.0,58.5652,58.5652,58.5129,58.5129,7000.0
2012-02-06 10:20:00,67.12,67.16,67.12,67.14,7900.0,58.5042,58.539,58.5042,58.5216,7900.0
2012-02-06 10:30:00,67.13,67.13,67.1,67.11,25400.0,58.5129,58.5129,58.4867,58.4954,25400.0
2012-02-06 10:40:00,67.1,67.11,67.03,67.06,6000.0,58.4867,58.4954,58.4257,58.4519,6000.0
2012-02-06 10:50:00,67.07,67.14,67.07,67.14,8800.0,58.4606,58.5216,58.4606,58.5216,8800.0
2012-02-06 11:00:00,67.15,67.2,67.12,67.2,4400.0,58.5303,58.5739,58.5042,58.5739,4400.0
2012-02-06 11:10:00,67.2,67.22,67.19,67.2,3300.0,58.5739,58.5913,58.5652,58.5739,3300.0
2012-02-06 11:20:00,67.19,67.21,67.18,67.21,3000.0,58.5652,58.5826,58.5565,58.5826,3000.0
2012-02-06 11:30:00,67.21,67.23,67.16,67.18,3500.0,58.5826,58.6,58.539,58.5565,3500.0
2012-02-06 11:40:00,67.2,67.24,67.2,67.23,3200.0,58.5739,58.6088,58.5739,58.6,3200.0
2012-02-06 11:50:00,67.21,67.24,67.2,67.23,14700.0,58.5826,58.6088,58.5739,58.6,14700.0
2012-02-06 12:00:00,67.26,67.26,67.2,67.21,10200.0,58.6262,58.6262,58.5739,58.5826,10200.0
2012-02-06 12:10:00,67.19,67.23,67.18,67.23,6500.0,58.5652,58.6,58.5565,58.6,6500.0
2012-02-06 12:20:00,67.22,67.22,67.19,67.21,7600.0,58.5913,58.5913,58.5652,58.5826,7600.0
2012-02-06 12:30:00,67.19,67.28,67.19,67.28,6400.0,58.5652,58.6436,58.5652,58.6436,6400.0
2012-02-06 12:40:00,67.28,67.28,67.24,67.28,6900.0,58.6436,58.6436,58.6088,58.6436,6900.0
2012-02-06 12:50:00,67.27,67.28,67.27,67.27,4600.0,58.6349,58.6436,58.6349,58.6349,4600.0
2012-02-06 13:00:00,67.27,67.29,67.26,67.26,39300.0,58.6349,58.6523,58.6262,58.6262,39300.0
2012-02-06 13:10:00,67.28,67.29,67.25,67.27,17000.0,58.6436,58.6523,58.6175,58.6349,17000.0
2012-02-06 13:20:00,67.26,67.27,67.23,67.24,40600.0,58.6262,58.6349,58.6,58.6088,40600.0
2012-02-06 13:30:00,67.24,67.26,67.22,67.22,40600.0,58.6088,58.6262,58.5913,58.5913,40600.0
2012-02-06 13:40:00,67.22,67.22,67.16,67.16,43700.0,58.5913,58.5913,58.539,58.539,43700.0
2012-02-06 13:50:00,67.16,67.17,67.13,67.16,14600.0,58.539,58.5477,58.5129,58.539,14600.0
2012-02-06 14:00:00,67.16,67.18,67.16,67.18,5900.0,58.539,58.5565,58.539,58.5565,5900.0
2012-02-06 14:10:00,67.18,67.23,67.17,67.19,9100.0,58.5565,58.6,58.5477,58.5652,9100.0
2012-02-06 14:20:00,67.19,67.22,67.18,67.19,27800.0,58.5652,58.5913,58.5565,58.5652,27800.0
2012-02-06 14:30:00,67.2,67.24,67.2,67.23,5900.0,58.5739,58.6088,58.5739,58.6,5900.0
2012-02-06 14:40:00,67.23,67.23,67.17,67.2,18000.0,58.6,58.6,58.5477,58.5739,18000.0
2012-02-06 14:50:00,67.21,67.22,67.18,67.19,10900.0,58.5826,58.5913,58.5565,58.5652,10900.0
2012-02-06 15:00:00,67.19,67.27,67.19,67.25,48100.0,58.5652,58.6349,58.5652,58.6175,48100.0
2012-02-06 15:10:00,67.25,67.26,67.23,67.25,32500.0,58.6175,58.6262,58.6,58.6175,32500.0
2012-02-06 15:20:00,67.27,67.27,67.23,67.23,23700.0,58.6349,58.6349,58.6,58.6,23700.0
2012-02-06 15:30:00,67.24,67.27,67.23,67.25,16900.0,58.6088,58.6349,58.6,58.6175,16900.0
2012-02-06 15:40:00,67.26,67.29,67.23,67.27,23800.0,58.6262,58.6523,58.6,58.6349,23800.0
2012-02-06 15:50:00,67.27,67.3,67.23,67.29,21800.0,58.6349,58.6611,58.6,58.6523,21800.0
2012-02-07 09:30:00,67.12,67.23,67.05,67.05,27300.0,58.5042,58.6,58.4431,58.4431,27300.0
2012-02-07 09:40:00,67.06,67.12,67.03,67.04,152300.0,58.4519,58.5042,58.4257,58.4344,152300.0
2012-02-07 09:50:00,67.06,67.06,66.97,67.04,4500.0,58.4519,58.4519,58.3734,58.4344,4500.0
2012-02-07 10:00:00,67.05,67.06,66.9,66.97,17300.0,58.4431,58.4519,58.3124,58.3734,17300.0
2012-02-07 10:10:00,66.95,67.09,66.95,67.08,6400.0,58.356,58.478,58.356,58.4693,6400.0
2012-02-07 10:20:00,67.09,67.14,67.07,67.1,12900.0,58.478,58.5216,58.4606,58.4867,12900.0
2012-02-07 10:30:00,67.11,67.17,67.1,67.13,7400.0,58.4954,58.5477,58.4867,58.5129,7400.0
2012-02-07 10:40:00,67.17,67.22,67.17,67.21,8200.0,58.5477,58.5913,58.5477,58.5826,8200.0
2012-02-07 10:50:00,67.23,67.35,67.23,67.34,5900.0,58.6,58.7046,58.6,58.6959,5900.0
2012-02-07 11:00:00,67.36,67.39,67.34,67.38,4300.0,58.7134,58.7395,58.6959,58.7308,4300.0
2012-02-07 11:10:00,67.38,67.38,67.35,67.37,6200.0,58.7308,58.7308,58.7046,58.7221,6200.0
2012-02-07 11:20:00,67.35,67.43,67.35,67.43,9200.0,58.7046,58.7744,58.7046,58.7744,9200.0
2012-02-07 11:30:00,67.43,67.43,67.39,67.41,3700.0,58.7744,58.7744,58.7395,58.7569,3700.0
2012-02-07 11:40:00,67.41,67.41,67.37,67.38,4800.0,58.7569,58.7569,58.7221,58.7308,4800.0
2012-02-07 11:50:00,67.36,67.37,67.33,67.36,8100.0,58.7134,58.7221,58.6872,58.7134,8100.0
2012-02-07 12:00:00,67.35,67.4,67.34,67.36,4900.0,58.7046,58.7482,58.6959,58.7134,4900.0
2012-02-07 12:10:00,67.38,67.4,67.36,67.4,1900.0,58.7308,58.7482,58.7134,58.7482,1900.0
2012-02-07 12:20:00,67.39,67.42,67.37,67.37,5900.0,58.7395,58.7657,58.7221,58.7221,5900.0
2012-02-07 12:30:00,67.37,67.39,67.35,67.39,9300.0,58.7221,58.7395,58.7046,58.7395,9300.0
2012-02-07 12:40:00,67.4,67.41,67.38,67.39,4500.0,58.7482,58.7569,58.7308,58.7395,4500.0
2012-02-07 12:50:00,67.39,67.41,67.39,67.41,2500.0,58.7395,58.7569,58.7395,58.7569,2500.0
2012-02-07 13:00:00,67.41,67.46,67.41,67.45,11700.0,58.7569,58.8005,58.7569,58.7918,11700.0
2012-02-07 13:10:00,67.45,67.45,67.35,67.36,6100.0,58.7918,58.7918,58.7046,58.7134,6100.0
2012-02-07 13:20:00,67.35,67.4,67.32,67.38,27800.0,58.7046,58.7482,58.6785,58.7308,27800.0
2012-02-07 13:30:00,67.37,67.41,67.36,67.41,68300.0,58.7221,58.7569,58.7134,58.7569,68300.0
2012-02-07 13:40:00,67.41,67.43,67.37,67.43,34900.0,58.7569,58.7744,58.7221,58.7744,34900.0
2012-02-07 13:50:00,67.42,67.43,67.41,67.42,3000.0,58.7657,58.7744,58.7569,58.7657,3000.0
2012-02-07 14:00:00,67.43,67.44,67.39,67.41,8600.0,58.7744,58.7831,58.7395,58.7569,8600.0
2012-02-07 14:10:00,67.4,67.43,67.4,67.42,13900.0,58.7482,58.7744,58.7482,58.7657,13900.0
2012-02-07 14:20:00,67.41,67.41,67.35,67.35,20200.0,58.7569,58.7569,58.7046,58.7046,20200.0
2012-02-07 14:30:00,67.36,67.39,67.36,67.39,16700.0,58.7134,58.7395,58.7134,58.7395,16700.0
2012-02-07 14:40:00,67.39,67.4,67.37,67.4,13600.0,58.7395,58.7482,58.7221,58.7482,13600.0
2012-02-07 14:50:00,67.4,67.42,67.31,67.33,7000.0,58.7482,58.7657,58.6698,58.6872,7000.0
2012-02-07 15:00:00,67.33,67.4,67.33,67.4,17200.0,58.6872,58.7482,58.6872,58.7482,17200.0
2012-02-07 15:10:00,67.4,67.48,67.4,67.46,12600.0,58.7482,58.8179,58.7482,58.8005,12600.0
2012-02-07 15:20:00,67.45,67.52,67.43,67.51,18100.0,58.7918,58.8528,58.7744,58.8441,18100.0
2012-02-07 15:30:00,67.51,67.51,67.48,67.5,12900.0,58.8441,58.8441,58.8179,58.8354,12900.0
2012-02-07 15:40:00,67.49,67.52,67.42,67.43,22300.0,58.8267,58.8528,58.7657,58.7744,22300.0
2012-02-07 15:50:00,67.45,67.46,67.41,67.42,13300.0,58.7918,58.8005,58.7569,58.7657,13300.0
2012-02-08 09:30:00,67.5,67.58,67.45,67.47,21400.0,58.8354,58.9051,58.7918,58.8092,21400.0
2012-02-08 09:40:00,67.46,67.6,67.45,67.59,6400.0,58.8005,58.9225,58.7918,58.9138,6400.0
2012-02-08 09:50:00,67.58,67.62,67.57,67.61,7900.0,58.9051,58.94,58.8964,58.9313,7900.0
2012-02-08 10:00:00,67.59,67.61,67.58,67.58,7300.0,58.9138,58.9313,58.9051,58.9051,7300.0
2012-02-08 10:10:00,67.58,67.62,67.57,67.62,3500.0,58.9051,58.94,58.8964,58.94,3500.0
2012-02-08 10:20:00,67.61,67.63,67.55,67.56,4100.0,58.9313,58.9487,58.879,58.8877,4100.0
2012-02-08 10:30:00,67.58,67.58,67.4,67.4,6000.0,58.9051,58.9051,58.7482,58.7482,6000.0
2012-02-08 10:40:00,67.4,67.4,67.36,67.4,2000.0,58.7482,58.7482,58.7134,58.7482,2000.0
2012-02-08 10:50:00,67.42,67.43,67.39,67.4,10400.0,58.7657,58.7744,58.7395,58.7482,10400.0
2012-02-08 11:00:00,67.4,67.45,67.26,67.26,4400.0,58.7482,58.7918,58.6262,58.6262,4400.0
2012-02-08 11:10:00,67.22,67.25,67.16,67.16,6100.0,58.5913,58.6175,58.539,58.539,6100.0
2012-02-08 11:20:00,67.15,67.21,67.14,67.2,3100.0,58.5303,58.5826,58.5216,58.5739,3100.0
2012-02-08 11:30:00,67.18,67.22,67.18,67.21,5500.0,58.5565,58.5913,58.5565,58.5826,5500.0
2012-02-08 11:40:00,67.21,67.21,67.13,67.19,3600.0,58.5826,58.5826,58.5129,58.5652,3600.0
2012-02-08 11:50:00,67.21,67.27,67.21,67.27,4300.0,58.5826,58.6349,58.5826,58.6349,4300.0
2012-02-08 12:00:00,67.27,67.3,67.25,67.26,9500.0,58.6349,58.6611,58.6175,58.6262,9500.0
2012-02-08 12:10:00,67.26,67.29,67.26,67.28,11700.0,58.6262,58.6523,58.6262,58.6436,11700.0
2012-02-08 12:20:00,67.29,67.33,67.29,67.33,4300.0,58.6523,58.6872,58.6523,58.6872,4300.0
2012-02-08 12:30:00,67.33,67.33,67.29,67.32,5600.0,58.6872,58.6872,58.6523,58.6785,5600.0
2012-02-08 12:40:00,67.31,67.33,67.31,67.31,5500.0,58.6698,58.6872,58.6698,58.6698,5500.0
2012-02-08 12:50:00,67.32,67.37,67.32,67.37,2800.0,58.6785,58.7221,58.6785,58.7221,2800.0
2012-02-08 13:00:00,67.38,67.39,67.37,67.38,8100.0,58.7308,58.7395,58.7221,58.7308,8100.0
2012-02-08 13:10:00,67.37,67.38,67.34,67.34,5600.0,58.7221,58.7308,58.6959,58.6959,5600.0
2012-02-08 13:20:00,67.35,67.4,67.34,67.4,12300.0,58.7046,58.7482,58.6959,58.7482,12300.0
2012-02-08 13:30:00,67.41,67.42,67.38,67.4,5300.0,58.7569,58.7657,58.7308,58.7482,5300.0
2012-02-08 13:40:00,67.41,67.42,67.38,67.41,5000.0,58.7569,58.7657,58.7308,58.7569,5000.0
2012-02-08 13:50:00,67.42,67.42,67.36,67.36,6000.0,58.7657,58.7657,58.7134,58.7134,6000.0
2012-02-08 14:00:00,67.36,67.37,67.34,67.37,6600.0,58.7134,58.7221,58.6959,58.7221,6600.0
2012-02-08 14:10:00,67.38,67.39,67.36,67.38,26700.0,58.7308,58.7395,58.7134,58.7308,26700.0
2012-02-08 14:20:00,67.39,67.47,67.37,67.42,24400.0,58.7395,58.8092,58.7221,58.7657,24400.0
2012-02-08 14:30:00,67.43,67.45,67.42,67.44,5700.0,58.7744,58.7918,58.7657,58.7831,5700.0
2012-02-08 14:40:00,67.44,67.54,67.44,67.52,7400.0,58.7831,58.8702,58.7831,58.8528,7400.0
2012-02-08 14:50:00,67.52,67.53,67.49,67.51,9600.0,58.8528,58.8615,58.8267,58.8441,9600.0
2012-02-08 15:00:00,67.5,67.52,67.48,67.51,14300.0,58.8354,58.8528,58.8179,58.8441,14300.0
2012-02-08 15:10:00,67.5,67.53,67.5,67.53,12500.0,58.8354,58.8615,58.8354,58.8615,12500.0
2012-02-08 15:20:00,67.52,67.53,67.47,67.53,5800.0,58.8528,58.8615,58.8092,58.8615,5800.0
2012-02-08 15:30:00,67.53,67.55,67.48,67.53,9500.0,58.8615,58.879,58.8179,58.8615,9500.0
2012-02-08 15:40:00,67.51,67.56,67.49,67.52,9700.0,58.8441,58.8877,58.8267,58.8528,9700.0
2012-02-08 15:50:00,67.51,67.55,67.5,67.55,8100.0,58.8441,58.879,58.8354,58.879,8100.0
2012-02-09 09:30:00,67.69,67.77,67.6,67.62,17200.0,59.001,59.0707,58.9225,58.94,17200.0
2012-02-09 09:40:00,67.59,67.63,67.53,67.53,12500.0,58.9138,58.9487,58.8615,58.8615,12500.0
2012-02-09 09:50:00,67.53,67.67,67.5,67.64,14400.0,58.8615,58.9836,58.8354,58.9574,14400.0
2012-02-09 10:00:00,67.65,67.69,67.49,67.5,5300.0,58.9661,59.001,58.8267,58.8354,5300.0
2012-02-09 10:10:00,67.53,67.58,67.53,67.58,4900.0,58.8615,58.9051,58.8615,58.9051,4900.0
2012-02-09 10:20:00,67.53,67.53,67.37,67.39,4700.0,58.8615,58.8615,58.7221,58.7395,4700.0
2012-02-09 10:30:00,67.41,67.42,67.32,67.38,11200.0,58.7569,58.7657,58.6785,58.7308,11200.0
2012-02-09 10:40:00,67.4,67.51,67.39,67.51,4700.0,58.7482,58.8441,58.7395,58.8441,4700.0
2012-02-09 10:50:00,67.51,67.59,67.49,67.58,5400.0,58.8441,58.9138,58.8267,58.9051,5400.0
2012-02-09 11:00:00,67.59,67.63,67.56,67.6,6600.0,58.9138,58.9487,58.8877,58.9225,6600.0
2012-02-09 11:10:00,67.6,67.65,67.6,67.61,9700.0,58.9225,58.9661,58.9225,58.9313,9700.0
2012-02-09 11:20:00,67.57,67.65,67.57,67.62,3100.0,58.8964,58.9661,58.8964,58.94,3100.0
2012-02-09 11:30:00,67.61,67.66,67.6,67.6,2700.0,58.9313,58.9748,58.9225,58.9225,2700.0
2012-02-09 11:40:00,67.58,67.66,67.57,67.66,3800.0,58.9051,58.9748,58.8964,58.9748,3800.0
2012-02-09 11:50:00,67.67,67.75,67.65,67.74,8300.0,58.9836,59.0533,58.9661,59.0446,8300.0
2012-02-09 12:00:00,67.78,67.83,67.77,67.8,7100.0,59.0794,59.123,59.0707,59.0969,7100.0
2012-02-09 12:10:00,67.81,67.82,67.79,67.8,1300.0,59.1056,59.1143,59.0882,59.0969,1300.0
2012-02-09 12:20:00,67.81,67.83,67.78,67.78,3900.0,59.1056,59.123,59.0794,59.0794,3900.0
2012-02-09 12:30:00,67.77,67.78,67.77,67.77,300.0,59.0707,59.0794,59.0707,59.0707,300.0
2012-02-09 12:40:00,67.78,67.87,67.78,67.85,2800.0,59.0794,59.1579,59.0794,59.1405,2800.0
2012-02-09 12:50:00,67.85,67.85,67.77,67.82,7100.0,59.1405,59.1405,59.0707,59.1143,7100.0
2012-02-09 13:00:00,67.83,67.86,67.75,67.76,18100.0,59.123,59.1492,59.0533,59.062,18100.0
2012-02-09 13:10:00,67.77,67.83,67.77,67.82,5200.0,59.0707,59.123,59.0707,59.1143,5200.0
2012-02-09 13:20:00,67.82,67.89,67.81,67.87,23000.0,59.1143,59.1753,59.1056,59.1579,23000.0
2012-02-09 13:30:00,67.87,67.87,67.85,67.87,4800.0,59.1579,59.1579,59.1405,59.1579,4800.0
2012-02-09 13:40:00,67.88,67.88,67.82,67.85,6700.0,59.1666,59.1666,59.1143,59.1405,6700.0
2012-02-09 13:50:00,67.86,67.88,67.84,67.87,8600.0,59.1492,59.1666,59.1317,59.1579,8600.0
2012-02-09 14:00:00,67.88,67.92,67.84,67.85,28500.0,59.1666,59.2015,59.1317,59.1405,28500.0
2012-02-09 14:10:00,67.86,67.89,67.86,67.87,7200.0,59.1492,59.1753,59.1492,59.1579,7200.0
2012-02-09 14:20:00,67.88,67.91,67.87,67.91,9100.0,59.1666,59.1928,59.1579,59.1928,9100.0
2012-02-09 14:30:00,67.9,67.92,67.89,67.9,3400.0,59.184,59.2015,59.1753,59.184,3400.0
2012-02-09 14:40:00,67.91,67.91,67.87,67.87,6900.0,59.1928,59.1928,59.1579,59.1579,6900.0
2012-02-09 14:50:00,67.87,67.88,67.84,67.86,8200.0,59.1579,59.1666,59.1317,59.1492,8200.0
2012-02-09 15:00:00,67.85,67.92,67.84,67.9,22100.0,59.1405,59.2015,59.1317,59.184,22100.0
2012-02-09 15:10:00,67.9,67.9,67.82,67.82,18500.0,59.184,59.184,59.1143,59.1143,18500.0
2012-02-09 15:20:00,67.82,67.87,67.81,67.87,11600.0,59.1143,59.1579,59.1056,59.1579,11600.0
2012-02-09 15:30:00,67.87,67.87,67.83,67.85,16600.0,59.1579,59.1579,59.123,59.1405,16600.0
2012-02-09 15:40:00,67.86,67.86,67.77,67.81,13600.0,59.1492,59.1492,59.0707,59.1056,13600.0
2012-02-09 15:50:00,67.79,67.83,67.78,67.81,14000.0,59.0882,59.123,59.0794,59.1056,14000.0
2012-02-10 09:30:00,67.28,67.28,67.13,67.28,27500.0,58.6436,58.6436,58.5129,58.6436,27500.0
2012-02-10 09:40:00,67.28,67.38,67.27,67.36,43000.0,58.6436,58.7308,58.6349,58.7134,43000.0
2012-02-10 09:50:00,67.37,67.38,67.19,67.2,77300.0,58.7221,58.7308,58.5652,58.5739,77300.0
2012-02-10 10:00:00,67.19,67.25,67.11,67.13,71500.0,58.5652,58.6175,58.4954,58.5129,71500.0
2012-02-10 10:10:00,67.16,67.19,67.1,67.19,35000.0,58.539,58.5652,58.4867,58.5652,35000.0
2012-02-10 10:20:00,67.18,67.25,67.17,67.23,14000.0,58.5565,58.6175,58.5477,58.6,14000.0
2012-02-10 10:30:00,67.24,67.27,67.2,67.2,5500.0,58.6088,58.6349,58.5739,58.5739,5500.0
2012-02-10 10:40:00,67.19,67.31,67.19,67.26,8900.0,58.5652,58.6698,58.5652,58.6262,8900.0
2012-02-10 10:50:00,67.23,67.31,67.23,67.31,3400.0,58.6,58.6698,58.6,58.6698,3400.0
2012-02-10 11:00:00,67.35,67.37,67.31,67.37,33900.0,58.7046,58.7221,58.6698,58.7221,33900.0
2012-02-10 11:10:00,67.37,67.39,67.35,67.36,4700.0,58.7221,58.7395,58.7046,58.7134,4700.0
2012-02-10 11:20:00,67.35,67.38,67.29,67.29,11200.0,58.7046,58.7308,58.6523,58.6523,11200.0
2012-02-10 11:30:00,67.28,67.36,67.28,67.33,9600.0,58.6436,58.7134,58.6436,58.6872,9600.0
2012-02-10 11:40:00,67.35,67.35,67.31,67.35,2800.0,58.7046,58.7046,58.6698,58.7046,2800.0
2012-02-10 11:50:00,67.34,67.41,67.34,67.36,17500.0,58.6959,58.7569,58.6959,58.7134,17500.0
2012-02-10 12:00:00,67.37,67.41,67.36,67.36,10400.0,58.7221,58.7569,58.7134,58.7134,10400.0
2012-02-10 12:10:00,67.36,67.38,67.34,67.38,8000.0,58.7134,58.7308,58.6959,58.7308,8000.0
2012-02-10 12:20:00,67.38,67.38,67.34,67.36,6100.0,58.7308,58.7308,58.6959,58.7134,6100.0
2012-02-10 12:30:00,67.35,67.42,67.34,67.4,12300.0,58.7046,58.7657,58.6959,58.7482,12300.0
2012-02-10 12:40:00,67.4,67.43,67.39,67.42,3400.0,58.7482,58.7744,58.7395,58.7657,3400.0
2012-02-10 12:50:00,67.42,67.46,67.41,67.44,5600.0,58.7657,58.8005,58.7569,58.7831,5600.0
2012-02-10 13:00:00,67.45,67.45,67.39,67.39,7900.0,58.7918,58.7918,58.7395,58.7395,7900.0
2012-02-10 13:10:00,67.41,67.41,67.36,67.38,16600.0,58.7569,58.7569,58.7134,58.7308,16600.0
2012-02-10 13:20:00,67.38,67.38,67.33,67.33,6500.0,58.7308,58.7308,58.6872,58.6872,6500.0
2012-02-10 13:30:00,67.33,67.33,67.2,67.23,26500.0,58.6872,58.6872,58.5739,58.6,26500.0
2012-02-10 13:40:00,67.24,67.28,67.22,67.26,5400.0,58.6088,58.6436,58.5913,58.6262,5400.0
2012-02-10 13:50:00,67.27,67.3,67.21,67.21,3100.0,58.6349,58.6611,58.5826,58.5826,3100.0
2012-02-10 14:00:00,67.23,67.28,67.23,67.26,6700.0,58.6,58.6436,58.6,58.6262,6700.0
2012-02-10 14:10:00,67.26,67.28,67.23,67.27,24200.0,58.6262,58.6436,58.6,58.6349,24200.0
2012-02-10 14:20:00,67.28,67.31,67.26,67.3,4800.0,58.6436,58.6698,58.6262,58.6611,4800.0
2012-02-10 14:30:00,67.32,67.33,67.29,67.31,8400.0,58.6785,58.6872,58.6523,58.6698,8400.0
2012-02-10 14:40:00,67.31,67.34,67.29,67.31,15800.0,58.6698,58.6959,58.6523,58.6698,15800.0
2012-02-10 14:50:00,67.3,67.32,67.28,67.28,6900.0,58.6611,58.6785,58.6436,58.6436,6900.0
2012-02-10 15:00:00,67.28,67.29,67.17,67.2,15200.0,58.6436,58.6523,58.5477,58.5739,15200.0
2012-02-10 15:10:00,67.2,67.23,67.15,67.21,22300.0,58.5739,58.6,58.5303,58.5826,22300.0
2012-02-10 15:20:00,67.22,67.26,67.2,67.26,25700.0,58.5913,58.6262,58.5739,58.6262,25700.0
2012-02-10 15:30:00,67.26,67.28,67.24,67.26,11900.0,58.6262,58.6436,58.6088,58.6262,11900.0
2012-02-10 15:40:00,67.27,67.34,67.27,67.3,9700.0,58.6349,58.6959,58.6349,58.6611,9700.0
2012-02-10 15:50:00,67.31,67.38,67.29,67.38,36400.0,58.6698,58.7308,58.6523,58.7308,36400.0
2012-02-13 09:30:00,67.9,67.95,67.81,67.88,33400.0,59.184,59.2276,59.1056,59.1666,33400.0
2012-02-13 09:40:00,67.86,67.86,67.75,67.8,5400.0,59.1492,59.1492,59.0533,59.0969,5400.0
2012-02-13 09:50:00,67.79,67.84,67.76,67.81,9800.0,59.0882,59.1317,59.062,59.1056,9800.0
2012-02-13 10:00:00,67.78,67.83,67.78,67.81,4500.0,59.0794,59.123,59.0794,59.1056,4500.0
2012-02-13 10:10:00,67.81,67.81,67.67,67.67,6800.0,59.1056,59.1056,58.9836,58.9836,6800.0
2012-02-13 10:20:00,67.67,67.7,67.65,67.7,4300.0,58.9836,59.0097,58.9661,59.0097,4300.0
2012-02-13 10:30:00,67.69,67.69,67.58,67.61,5700.0,59.001,59.001,58.9051,58.9313,5700.0
2012-02-13 10:40:00,67.62,67.64,67.55,67.58,6100.0,58.94,58.9574,58.879,58.9051,6100.0
2012-02-13 10:50:00,67.57,67.7,67.57,67.69,7400.0,58.8964,59.0097,58.8964,59.001,7400.0
2012-02-13 11:00:00,67.69,67.73,67.67,67.7,6400.0,59.001,59.0359,58.9836,59.0097,6400.0
2012-02-13 11:10:00,67.7,67.73,67.67,67.68,2800.0,59.0097,59.0359,58.9836,58.9923,2800.0
2012-02-13 11:20:00,67.7,67.71,67.69,67.71,5400.0,59.0097,59.0184,59.001,59.0184,5400.0
2012-02-13 11:30:00,67.71,67.74,67.7,67.73,4400.0,59.0184,59.0446,59.0097,59.0359,4400.0
2012-02-13 11:40:00,67.74,67.78,67.73,67.77,4900.0,59.0446,59.0794,59.0359,59.0707,4900.0
2012-02-13 11:50:00,67.78,67.8,67.77,67.78,2700.0,59.0794,59.0969,59.0707,59.0794,2700.0
2012-02-13 12:00:00,67.77,67.8,67.76,67.77,4900.0,59.0707,59.0969,59.062,59.0707,4900.0
2012-02-13 12:10:00,67.77,67.8,67.76,67.78,12000.0,59.0707,59.0969,59.062,59.0794,12000.0
2012-02-13 12:20:00,67.78,67.78,67.75,67.75,5700.0,59.0794,59.0794,59.0533,59.0533,5700.0
2012-02-13 12:30:00,67.73,67.75,67.7,67.74,5200.0,59.0359,59.0533,59.0097,59.0446,5200.0
2012-02-13 12:40:00,67.71,67.74,67.69,67.74,3200.0,59.0184,59.0446,59.001,59.0446,3200.0
2012-02-13 12:50:00,67.76,67.79,67.76,67.77,1600.0,59.062,59.0882,59.062,59.0707,1600.0
2012-02-13 13:00:00,67.79,67.86,67.79,67.86,5000.0,59.0882,59.1492,59.0882,59.1492,5000.0
2012-02-13 13:10:00,67.86,67.89,67.86,67.86,11900.0,59.1492,59.1753,59.1492,59.1492,11900.0
2012-02-13 13:20:00,67.84,67.87,67.83,67.83,11600.0,59.1317,59.1579,59.123,59.123,11600.0
2012-02-13 13:30:00,67.85,67.9,67.84,67.88,6200.0,59.1405,59.184,59.1317,59.1666,6200.0
2012-02-13 13:40:00,67.88,67.93,67.87,67.91,2500.0,59.1666,59.2102,59.1579,59.1928,2500.0
2012-02-13 13:50:00,67.91,67.91,67.88,67.88,3000.0,59.1928,59.1928,59.1666,59.1666,3000.0
2012-02-13 14:00:00,67.89,67.9,67.88,67.9,6700.0,59.1753,59.184,59.1666,59.184,6700.0
2012-02-13 14:10:00,67.92,67.95,67.91,67.95,6900.0,59.2015,59.2276,59.1928,59.2276,6900.0
2012-02-13 14:20:00,67.95,67.95,67.92,67.92,6200.0,59.2276,59.2276,59.2015,59.2015,6200.0
2012-02-13 14:30:00,67.92,67.98,67.91,67.92,24300.0,59.2015,59.2538,59.1928,59.2015,24300.0
2012-02-13 14:40:00,67.94,67.98,67.92,67.94,6100.0,59.2189,59.2538,59.2015,59.2189,6100.0
2012-02-13 14:50:00,67.94,67.96,67.93,67.95,8000.0,59.2189,59.2363,59.2102,59.2276,8000.0
2012-02-13 15:00:00,67.95,67.96,67.91,67.91,30100.0,59.2276,59.2363,59.1928,59.1928,30100.0
2012-02-13 15:10:00,67.91,67.94,67.91,67.94,14500.0,59.1928,59.2189,59.1928,59.2189,14500.0
2012-02-13 15:20:00,67.94,67.95,67.92,67.95,11900.0,59.2189,59.2276,59.2015,59.2276,11900.0
2012-02-13 15:30:00,67.92,67.95,67.88,67.91,15700.0,59.2015,59.2276,59.1666,59.1928,15700.0
2012-02-13 15:40:00,67.91,67.91,67.85,67.85,15800.0,59.1928,59.1928,59.1405,59.1405,15800.0
2012-02-13 15:50:00,67.86,67.9,67.85,67.9,9000.0,59.1492,59.184,59.1405,59.184,9000.0
2012-02-14 09:30:00,67.73,67.78,67.65,67.76,9300.0,59.0359,59.0794,58.9661,59.062,9300.0
2012-02-14 09:40:00,67.78,67.86,67.77,67.82,3800.0,59.0794,59.1492,59.0707,59.1143,3800.0
2012-02-14 09:50:00,67.86,67.89,67.84,67.84,2700.0,59.1492,59.1753,59.1317,59.1317,2700.0
2012-02-14 10:00:00,67.82,67.82,67.7,67.7,13400.0,59.1143,59.1143,59.0097,59.0097,13400.0
2012-02-14 10:10:00,67.67,67.73,67.66,67.71,13100.0,58.9836,59.0359,58.9748,59.0184,13100.0
2012-02-14 10:20:00,67.73,67.8,67.73,67.8,5200.0,59.0359,59.0969,59.0359,59.0969,5200.0
2012-02-14 10:30:00,67.79,67.83,67.73,67.74,18400.0,59.0882,59.123,59.0359,59.0446,18400.0
2012-02-14 10:40:00,67.75,67.77,67.7,67.72,10600.0,59.0533,59.0707,59.0097,59.0271,10600.0
2012-02-14 10:50:00,67.73,67.74,67.64,67.7,11200.0,59.0359,59.0446,58.9574,59.0097,11200.0
2012-02-14 11:00:00,67.71,67.75,67.68,67.74,14900.0,59.0184,59.0533,58.9923,59.0446,14900.0
2012-02-14 11:10:00,67.74,67.77,67.72,67.74,8400.0,59.0446,59.0707,59.0271,59.0446,8400.0
2012-02-14 11:20:00,67.74,67.79,67.72,67.78,22400.0,59.0446,59.0882,59.0271,59.0794,22400.0
2012-02-14 11:30:00,67.81,67.84,67.8,67.84,6300.0,59.1056,59.1317,59.0969,59.1317,6300.0
2012-02-14 11:40:00,67.85,67.86,67.8,67.82,58100.0,59.1405,59.1492,59.0969,59.1143,58100.0
2012-02-14 11:50:00,67.81,67.87,67.77,67.78,548300.0,59.1056,59.1579,59.0707,59.0794,548300.0
2012-02-14 12:00:00,67.78,67.81,67.77,67.81,21000.0,59.0794,59.1056,59.0707,59.1056,21000.0
2012-02-14 12:10:00,67.79,67.81,67.76,67.76,5200.0,59.0882,59.1056,59.062,59.062,5200.0
2012-02-14 12:20:00,67.78,67.78,67.73,67.75,6700.0,59.0794,59.0794,59.0359,59.0533,6700.0
2012-02-14 12:30:00,67.74,67.74,67.73,67.73,4900.0,59.0446,59.0446,59.0359,59.0359,4900.0
2012-02-14 12:40:00,67.73,67.8,67.73,67.8,9000.0,59.0359,59.0969,59.0359,59.0969,9000.0
2012-02-14 12:50:00,67.78,67.78,67.66,67.67,5400.0,59.0794,59.0794,58.9748,58.9836,5400.0
2012-02-14 13:00:00,67.68,67.68,67.63,67.64,8700.0,58.9923,58.9923,58.9487,58.9574,8700.0
2012-02-14 13:10:00,67.62,67.67,67.62,67.63,8100.0,58.94,58.9836,58.94,58.9487,8100.0
2012-02-14 13:20:00,67.63,67.69,67.63,67.67,5900.0,58.9487,59.001,58.9487,58.9836,5900.0
2012-02-14 13:30:00,67.68,67.77,67.68,67.77,28800.0,58.9923,59.0707,58.9923,59.0707,28800.0
2012-02-14 13:40:00,67.76,67.78,67.74,67.75,11600.0,59.062,59.0794,59.0446,59.0533,11600.0
2012-02-14 13:50:00,67.74,67.76,67.72,67.76,3000.0,59.0446,59.062,59.0271,59.062,3000.0
2012-02-14 14:00:00,67.77,67.77,67.71,67.71,8200.0,59.0707,59.0707,59.0184,59.0184,8200.0
2012-02-14 14:10:00,67.72,67.74,67.67,67.68,22500.0,59.0271,59.0446,58.9836,58.9923,22500.0
2012-02-14 14:20:00,67.68,67.7,67.6,67.6,19100.0,58.9923,59.0097,58.9225,58.9225,19100.0
2012-02-14 14:30:00,67.59,67.62,67.53,67.62,20400.0,58.9138,58.94,58.8615,58.94,20400.0
2012-02-14 14:40:00,67.61,67.63,67.57,67.57,21700.0,58.9313,58.9487,58.8964,58.8964,21700.0
2012-02-14 14:50:00,67.58,67.63,67.58,67.63,17600.0,58.9051,58.9487,58.9051,58.9487,17600.0
2012-02-14 15:00:00,67.62,67.72,67.62,67.69,13600.0,58.94,59.0271,58.94,59.001,13600.0
2012-02-14 15:10:00,67.69,67.71,67.6,67.61,9600.0,59.001,59.0184,58.9225,58.9313,9600.0
2012-02-14 15:20:00,67.61,67.62,67.52,67.55,12500.0,58.9313,58.94,58.8528,58.879,12500.0
2012-02-14 15:30:00,67.55,67.74,67.52,67.74,15600.0,58.879,59.0446,58.8528,59.0446,15600.0
2012-02-14 15:40:00,67.77,67.93,67.76,67.93,22300.0,59.0707,59.2102,59.062,59.2102,22300.0
2012-02-14 15:50:00,67.99,68.0,67.9,67.99,28900.0,59.2625,59.2712,59.184,59.2625,28900.0
2012-02-15 09:30:00,68.26,68.33,68.09,68.09,48500.0,59.4978,59.5588,59.3496,59.3496,48500.0
2012-02-15 09:40:00,68.04,68.09,68.02,68.06,5600.0,59.3061,59.3496,59.2886,59.3235,5600.0
2012-02-15 09:50:00,68.09,68.14,68.08,68.12,2200.0,59.3496,59.3932,59.3409,59.3758,2200.0
2012-02-15 10:00:00,68.16,68.21,68.11,68.11,14500.0,59.4107,59.4542,59.3671,59.3671,14500.0
2012-02-15 10:10:00,68.11,68.14,68.05,68.05,7800.0,59.3671,59.3932,59.3148,59.3148,7800.0
2012-02-15 10:20:00,68.02,68.15,68.02,68.14,5700.0,59.2886,59.4019,59.2886,59.3932,5700.0
2012-02-15 10:30:00,68.15,68.19,68.12,68.13,7600.0,59.4019,59.4368,59.3758,59.3845,7600.0
2012-02-15 10:40:00,68.14,68.32,68.14,68.32,4100.0,59.3932,59.5501,59.3932,59.5501,4100.0
2012-02-15 10:50:00,68.27,68.28,68.19,68.19,12500.0,59.5065,59.5153,59.4368,59.4368,12500.0
2012-02-15 11:00:00,68.19,68.28,68.18,68.26,6100.0,59.4368,59.5153,59.4281,59.4978,6100.0
2012-02-15 11:10:00,68.23,68.25,68.17,68.25,6300.0,59.4717,59.4891,59.4194,59.4891,6300.0
2012-02-15 11:20:00,68.27,68.33,68.24,68.33,12100.0,59.5065,59.5588,59.4804,59.5588,12100.0
2012-02-15 11:30:00,68.32,68.33,68.28,68.31,10600.0,59.5501,59.5588,59.5153,59.5414,10600.0
2012-02-15 11:40:00,68.36,68.42,68.36,68.41,3300.0,59.585,59.6373,59.585,59.6286,3300.0
2012-02-15 11:50:00,68.38,68.41,68.37,68.39,2300.0,59.6024,59.6286,59.5937,59.6111,2300.0
2012-02-15 12:00:00,68.42,68.42,68.37,68.37,10200.0,59.6373,59.6373,59.5937,59.5937,10200.0
2012-02-15 12:10:00,68.37,68.37,68.33,68.35,2900.0,59.5937,59.5937,59.5588,59.5763,2900.0
2012-02-15 12:20:00,68.34,68.35,68.3,68.3,4100.0,59.5676,59.5763,59.5327,59.5327,4100.0
2012-02-15 12:30:00,68.3,68.3,68.22,68.24,8000.0,59.5327,59.5327,59.463,59.4804,8000.0
2012-02-15 12:40:00,68.2,68.21,68.02,68.02,9200.0,59.4455,59.4542,59.2886,59.2886,9200.0
2012-02-15 12:50:00,68.03,68.04,67.9,67.9,13800.0,59.2973,59.3061,59.184,59.184,13800.0
2012-02-15 13:00:00,67.86,67.89,67.77,67.87,10000.0,59.1492,59.1753,59.0707,59.1579,10000.0
2012-02-15 13:10:00,67.89,67.96,67.89,67.93,5700.0,59.1753,59.2363,59.1753,59.2102,5700.0
2012-02-15 13:20:00,67.94,68.0,67.93,67.98,17600.0,59.2189,59.2712,59.2102,59.2538,17600.0
2012-02-15 13:30:00,68.01,68.01,67.92,67.96,3400.0,59.2799,59.2799,59.2015,59.2363,3400.0
2012-02-15 13:40:00,67.97,67.98,67.84,67.9,3900.0,59.2451,59.2538,59.1317,59.184,3900.0
2012-02-15 13:50:00,67.91,68.01,67.89,67.99,19100.0,59.1928,59.2799,59.1753,59.2625,19100.0
2012-02-15 14:00:00,68.01,68.04,67.83,67.87,55900.0,59.2799,59.3061,59.123,59.1579,55900.0
2012-02-15 14:10:00,67.87,67.87,67.72,67.74,142600.0,59.1579,59.1579,59.0271,59.0446,142600.0
2012-02-15 14:20:00,67.72,67.9,67.72,67.9,24600.0,59.0271,59.184,59.0271,59.184,24600.0
2012-02-15 14:30:00,67.87,67.87,67.76,67.78,7900.0,59.1579,59.1579,59.062,59.0794,7900.0
2012-02-15 14:40:00,67.77,67.84,67.74,67.83,30800.0,59.0707,59.1317,59.0446,59.123,30800.0
2012-02-15 14:50:00,67.84,67.88,67.62,67.62,21700.0,59.1317,59.1666,58.94,58.94,21700.0
2012-02-15 15:00:00,67.62,67.64,67.56,67.57,11500.0,58.94,58.9574,58.8877,58.8964,11500.0
2012-02-15 15:10:00,67.59,67.66,67.54,67.58,10000.0,58.9138,58.9748,58.8702,58.9051,10000.0
2012-02-15 15:20:00,67.56,67.6,67.49,67.54,33700.0,58.8877,58.9225,58.8267,58.8702,33700.0
2012-02-15 15:30:00,67.57,67.58,67.52,67.55,4700.0,58.8964,58.9051,58.8528,58.879,4700.0
2012-02-15 15:40:00,67.58,67.71,67.58,67.68,6700.0,58.9051,59.0184,58.9051,58.9923,6700.0
2012-02-15 15:50:00,67.62,67.65,67.55,67.56,4700.0,58.94,58.9661,58.879,58.8877,4700.0
2012-02-16 09:30:00,67.65,67.72,67.56,67.59,20700.0,58.9661,59.0271,58.8877,58.9138,20700.0
2012-02-16 09:40:00,67.63,67.7,67.63,67.67,2900.0,58.9487,59.0097,58.9487,58.9836,2900.0
2012-02-16 09:50:00,67.71,67.71,67.52,67.67,11800.0,59.0184,59.0184,58.8528,58.9836,11800.0
2012-02-16 10:00:00,67.7,67.84,67.7,67.79,10600.0,59.0097,59.1317,59.0097,59.0882,10600.0
2012-02-16 10:10:00,67.81,67.81,67.71,67.71,7000.0,59.1056,59.1056,59.0184,59.0184,7000.0
2012-02-16 10:20:00,67.73,67.82,67.69,67.79,12000.0,59.0359,59.1143,59.001,59.0882,12000.0
2012-02-16 10:30:00,67.82,67.84,67.78,67.82,69900.0,59.1143,59.1317,59.0794,59.1143,69900.0
2012-02-16 10:40:00,67.82,67.84,67.78,67.8,32600.0,59.1143,59.1317,59.0794,59.0969,32600.0
2012-02-16 10:50:00,67.8,67.81,67.7,67.71,36300.0,59.0969,59.1056,59.0097,59.0184,36300.0
2012-02-16 11:00:00,67.71,67.76,67.68,67.69,15500.0,59.0184,59.062,58.9923,59.001,15500.0
2012-02-16 11:10:00,67.7,67.76,67.69,67.75,2300.0,59.0097,59.062,59.001,59.0533,2300.0
2012-02-16 11:20:00,67.78,67.82,67.76,67.81,5100.0,59.0794,59.1143,59.062,59.1056,5100.0
2012-02-16 11:30:00,67.8,67.92,67.76,67.89,5100.0,59.0969,59.2015,59.062,59.1753,5100.0
2012-02-16 11:40:00,67.88,67.88,67.85,67.85,3400.0,59.1666,59.1666,59.1405,59.1405,3400.0
2012-02-16 11:50:00,67.86,68.02,67.86,67.99,1800.0,59.1492,59.2886,59.1492,59.2625,1800.0
2012-02-16 12:00:00,68.01,68.04,68.01,68.04,2900.0,59.2799,59.3061,59.2799,59.3061,2900.0
2012-02-16 12:10:00,68.03,68.07,68.02,68.05,4200.0,59.2973,59.3322,59.2886,59.3148,4200.0
2012-02-16 12:20:00,68.08,68.14,68.08,68.11,4300.0,59.3409,59.3932,59.3409,59.3671,4300.0
2012-02-16 12:30:00,68.09,68.13,68.08,68.13,1100.0,59.3496,59.3845,59.3409,59.3845,1100.0
2012-02-16 12:40:00,68.15,68.15,68.07,68.07,1800.0,59.4019,59.4019,59.3322,59.3322,1800.0
2012-02-16 12:50:00,68.07,68.12,68.07,68.12,4000.0,59.3322,59.3758,59.3322,59.3758,4000.0
2012-02-16 13:00:00,68.13,68.16,68.11,68.16,2800.0,59.3845,59.4107,59.3671,59.4107,2800.0
2012-02-16 13:10:00,68.2,68.27,68.2,68.22,5900.0,59.4455,59.5065,59.4455,59.463,5900.0
2012-02-16 13:20:00,68.21,68.22,68.19,68.2,6100.0,59.4542,59.463,59.4368,59.4455,6100.0
2012-02-16 13:30:00,68.21,68.33,68.21,68.31,5900.0,59.4542,59.5588,59.4542,59.5414,5900.0
2012-02-16 13:40:00,68.24,68.27,68.24,68.27,1700.0,59.4804,59.5065,59.4804,59.5065,1700.0
2012-02-16 13:50:00,68.27,68.28,68.25,68.27,4500.0,59.5065,59.5153,59.4891,59.5065,4500.0
2012-02-16 14:00:00,68.27,68.29,68.24,68.24,2600.0,59.5065,59.524,59.4804,59.4804,2600.0
2012-02-16 14:10:00,68.25,68.26,68.22,68.25,18500.0,59.4891,59.4978,59.463,59.4891,18500.0
2012-02-16 14:20:00,68.26,68.3,68.23,68.29,15000.0,59.4978,59.5327,59.4717,59.524,15000.0
2012-02-16 14:30:00,68.29,68.34,68.27,68.28,36200.0,59.524,59.5676,59.5065,59.5153,36200.0
2012-02-16 14:40:00,68.27,68.3,68.25,68.28,15100.0,59.5065,59.5327,59.4891,59.5153,15100.0
2012-02-16 14:50:00,68.28,68.3,68.25,68.28,17100.0,59.5153,59.5327,59.4891,59.5153,17100.0
2012-02-16 15:00:00,68.3,68.33,68.28,68.28,17300.0,59.5327,59.5588,59.5153,59.5153,17300.0
2012-02-16 15:10:00,68.28,68.28,68.21,68.27,8800.0,59.5153,59.5153,59.4542,59.5065,8800.0
2012-02-16 15:20:00,68.31,68.32,68.27,68.3,17300.0,59.5414,59.5501,59.5065,59.5327,17300.0
2012-02-16 15:30:00,68.3,68.32,68.28,68.31,4700.0,59.5327,59.5501,59.5153,59.5414,4700.0
2012-02-16 15:40:00,68.32,68.36,68.3,68.31,6800.0,59.5501,59.585,59.5327,59.5414,6800.0
2012-02-16 15:50:00,68.34,68.35,68.3,68.31,11000.0,59.5676,59.5763,59.5327,59.5414,11000.0
2012-02-17 09:30:00,68.49,68.49,68.37,68.41,24500.0,59.6983,59.6983,59.5937,59.6286,24500.0
2012-02-17 09:40:00,68.41,68.5,68.39,68.41,4400.0,59.6286,59.707,59.6111,59.6286,4400.0
2012-02-17 09:50:00,68.4,68.41,68.35,68.41,8200.0,59.6199,59.6286,59.5763,59.6286,8200.0
2012-02-17 10:00:00,68.39,68.39,68.29,68.32,6400.0,59.6111,59.6111,59.524,59.5501,6400.0
2012-02-17 10:10:00,68.32,68.36,68.31,68.35,8000.0,59.5501,59.585,59.5414,59.5763,8000.0
2012-02-17 10:20:00,68.37,68.38,68.34,68.37,3400.0,59.5937,59.6024,59.5676,59.5937,3400.0
2012-02-17 10:30:00,68.36,68.36,68.29,68.29,5100.0,59.585,59.585,59.524,59.524,5100.0
2012-02-17 10:40:00,68.28,68.32,68.27,68.31,16200.0,59.5153,59.5501,59.5065,59.5414,16200.0
2012-02-17 10:50:00,68.31,68.32,68.23,68.25,3500.0,59.5414,59.5501,59.4717,59.4891,3500.0
2012-02-17 11:00:00,68.24,68.24,68.11,68.15,5000.0,59.4804,59.4804,59.3671,59.4019,5000.0
2012-02-17 11:10:00,68.12,68.17,68.08,68.16,9400.0,59.3758,59.4194,59.3409,59.4107,9400.0
2012-02-17 11:20:00,68.13,68.17,68.12,68.15,12100.0,59.3845,59.4194,59.3758,59.4019,12100.0
2012-02-17 11:30:00,68.16,68.18,68.15,68.18,6000.0,59.4107,59.4281,59.4019,59.4281,6000.0
2012-02-17 11:40:00,68.19,68.23,68.18,68.2,15900.0,59.4368,59.4717,59.4281,59.4455,15900.0
2012-02-17 11:50:00,68.19,68.21,68.17,68.18,8600.0,59.4368,59.4542,59.4194,59.4281,8600.0
2012-02-17 12:00:00,68.15,68.18,68.15,68.18,700.0,59.4019,59.4281,59.4019,59.4281,700.0
2012-02-17 12:10:00,68.18,68.21,68.18,68.2,8600.0,59.4281,59.4542,59.4281,59.4455,8600.0
2012-02-17 12:20:00,68.21,68.21,68.17,68.18,1200.0,59.4542,59.4542,59.4194,59.4281,1200.0
2012-02-17 12:30:00,68.19,68.2,68.17,68.2,3200.0,59.4368,59.4455,59.4194,59.4455,3200.0
2012-02-17 12:40:00,68.21,68.21,68.19,68.19,1500.0,59.4542,59.4542,59.4368,59.4368,1500.0
2012-02-17 12:50:00,68.18,68.19,68.18,68.19,700.0,59.4281,59.4368,59.4281,59.4368,700.0
2012-02-17 13:00:00,68.19,68.21,68.18,68.21,4900.0,59.4368,59.4542,59.4281,59.4542,4900.0
2012-02-17 13:10:00,68.21,68.25,68.2,68.25,2800.0,59.4542,59.4891,59.4455,59.4891,2800.0
2012-02-17 13:20:00,68.25,68.27,68.25,68.26,7100.0,59.4891,59.5065,59.4891,59.4978,7100.0
2012-02-17 13:30:00,68.25,68.27,68.25,68.27,3200.0,59.4891,59.5065,59.4891,59.5065,3200.0
2012-02-17 13:40:00,68.28,68.29,68.27,68.29,4700.0,59.5153,59.524,59.5065,59.524,4700.0
2012-02-17 13:50:00,68.29,68.3,68.26,68.29,24700.0,59.524,59.5327,59.4978,59.524,24700.0
2012-02-17 14:00:00,68.28,68.31,68.28,68.3,2500.0,59.5153,59.5414,59.5153,59.5327,2500.0
2012-02-17 14:10:00,68.3,68.3,68.27,68.28,17500.0,59.5327,59.5327,59.5065,59.5153,17500.0
2012-02-17 14:20:00,68.3,68.31,68.29,68.3,1700.0,59.5327,59.5414,59.524,59.5327,1700.0
2012-02-17 14:30:00,68.32,68.33,68.3,68.32,25000.0,59.5501,59.5588,59.5327,59.5501,25000.0
2012-02-17 14:40:00,68.33,68.34,68.3,68.31,14900.0,59.5588,59.5676,59.5327,59.5414,14900.0
2012-02-17 14:50:00,68.33,68.33,68.29,68.31,16500.0,59.5588,59.5588,59.524,59.5414,16500.0
2012-02-17 15:00:00,68.31,68.31,68.29,68.31,8300.0,59.5414,59.5414,59.524,59.5414,8300.0
2012-02-17 15:10:00,68.3,68.34,68.3,68.34,8600.0,59.5327,59.5676,59.5327,59.5676,8600.0
2012-02-17 15:20:00,68.35,68.37,68.35,68.37,16400.0,59.5763,59.5937,59.5763,59.5937,16400.0
2012-02-17 15:30:00,68.38,68.39,68.32,68.35,8000.0,59.6024,59.6111,59.5501,59.5763,8000.0
2012-02-17 15:40:00,68.34,68.36,68.31,68.35,11100.0,59.5676,59.585,59.5414,59.5763,11100.0
2012-02-17 15:50:00,68.34,68.34,68.29,68.32,8700.0,59.5676,59.5676,59.524,59.5501,8700.0
2012-02-21 09:30:00,68.5,68.5,68.4,68.43,25600.0,59.707,59.707,59.6199,59.646,25600.0
2012-02-21 09:40:00,68.46,68.54,68.44,68.44,10500.0,59.6722,59.7419,59.6547,59.6547,10500.0
2012-02-21 09:50:00,68.32,68.34,68.29,68.32,3300.0,59.5501,59.5676,59.524,59.5501,3300.0
2012-02-21 10:00:00,68.33,68.36,68.31,68.33,9000.0,59.5588,59.585,59.5414,59.5588,9000.0
2012-02-21 10:10:00,68.35,68.4,68.34,68.37,4700.0,59.5763,59.6199,59.5676,59.5937,4700.0
2012-02-21 10:20:00,68.37,68.4,68.34,68.4,7600.0,59.5937,59.6199,59.5676,59.6199,7600.0
2012-02-21 10:30:00,68.4,68.53,68.4,68.52,2500.0,59.6199,59.7332,59.6199,59.7244,2500.0
2012-02-21 10:40:00,68.53,68.53,68.5,68.5,4700.0,59.7332,59.7332,59.707,59.707,4700.0
2012-02-21 10:50:00,68.5,68.56,68.5,68.56,3200.0,59.707,59.7593,59.707,59.7593,3200.0
2012-02-21 11:00:00,68.56,68.56,68.54,68.54,1300.0,59.7593,59.7593,59.7419,59.7419,1300.0
2012-02-21 11:10:00,68.56,68.56,68.51,68.54,3600.0,59.7593,59.7593,59.7157,59.7419,3600.0
2012-02-21 11:20:00,68.54,68.56,68.54,68.56,2200.0,59.7419,59.7593,59.7419,59.7593,2200.0
2012-02-21 11:30:00,68.54,68.54,68.51,68.51,1500.0,59.7419,59.7419,59.7157,59.7157,1500.0
2012-02-21 11:40:00,68.52,68.52,68.5,68.5,2900.0,59.7244,59.7244,59.707,59.707,2900.0
2012-02-21 11:50:00,68.52,68.52,68.49,68.52,900.0,59.7244,59.7244,59.6983,59.7244,900.0
2012-02-21 12:00:00,68.53,68.63,68.53,68.61,7100.0,59.7332,59.8203,59.7332,59.8029,7100.0
2012-02-21 12:10:00,68.6,68.6,68.5,68.5,4400.0,59.7942,59.7942,59.707,59.707,4400.0
2012-02-21 12:20:00,68.5,68.53,68.48,68.52,4100.0,59.707,59.7332,59.6896,59.7244,4100.0
2012-02-21 12:30:00,68.52,68.52,68.51,68.52,6600.0,59.7244,59.7244,59.7157,59.7244,6600.0
2012-02-21 12:40:00,68.49,68.5,68.47,68.5,4300.0,59.6983,59.707,59.6809,59.707,4300.0
2012-02-21 12:50:00,68.52,68.52,68.47,68.48,10800.0,59.7244,59.7244,59.6809,59.6896,10800.0
2012-02-21 13:00:00,68.48,68.49,68.45,68.49,2800.0,59.6896,59.6983,59.6634,59.6983,2800.0
2012-02-21 13:10:00,68.5,68.52,68.49,68.51,5900.0,59.707,59.7244,59.6983,59.7157,5900.0
2012-02-21 13:20:00,68.51,68.52,68.5,68.52,9100.0,59.7157,59.7244,59.707,59.7244,9100.0
2012-02-21 13:30:00,68.51,68.54,68.5,68.5,4100.0,59.7157,59.7419,59.707,59.707,4100.0
2012-02-21 13:40:00,68.47,68.47,68.4,68.41,3400.0,59.6809,59.6809,59.6199,59.6286,3400.0
2012-02-21 13:50:00,68.44,68.45,68.36,68.39,14000.0,59.6547,59.6634,59.585,59.6111,14000.0
2012-02-21 14:00:00,68.4,68.4,68.35,68.37,13500.0,59.6199,59.6199,59.5763,59.5937,13500.0
2012-02-21 14:10:00,68.35,68.35,68.25,68.26,11300.0,59.5763,59.5763,59.4891,59.4978,11300.0
2012-02-21 14:20:00,68.25,68.29,68.22,68.28,11000.0,59.4891,59.524,59.463,59.5153,11000.0
2012-02-21 14:30:00,68.28,68.28,68.18,68.18,13200.0,59.5153,59.5153,59.4281,59.4281,13200.0
2012-02-21 14:40:00,68.15,68.2,68.14,68.17,7500.0,59.4019,59.4455,59.3932,59.4194,7500.0
2012-02-21 14:50:00,68.17,68.18,68.08,68.15,12400.0,59.4194,59.4281,59.3409,59.4019,12400.0
2012-02-21 15:00:00,68.15,68.21,68.14,68.18,7200.0,59.4019,59.4542,59.3932,59.4281,7200.0
2012-02-21 15:10:00,68.17,68.19,68.13,68.14,17800.0,59.4194,59.4368,59.3845,59.3932,17800.0
2012-02-21 15:20:00,68.13,68.21,68.1,68.17,13400.0,59.3845,59.4542,59.3584,59.4194,13400.0
2012-02-21 15:30:00,68.17,68.19,68.1,68.19,17400.0,59.4194,59.4368,59.3584,59.4368,17400.0
2012-02-21 15:40:00,68.19,68.29,68.19,68.27,14000.0,59.4368,59.524,59.4368,59.5065,14000.0
2012-02-21 15:50:00,68.27,68.33,68.23,68.33,32200.0,59.5065,59.5588,59.4717,59.5588,32200.0
2012-02-22 09:30:00,68.31,68.34,68.21,68.25,29300.0,59.5414,59.5676,59.4542,59.4891,29300.0
2012-02-22 09:40:00,68.28,68.39,68.28,68.36,2900.0,59.5153,59.6111,59.5153,59.585,2900.0
2012-02-22 09:50:00,68.32,68.39,68.29,68.39,5600.0,59.5501,59.6111,59.524,59.6111,5600.0
2012-02-22 10:00:00,68.35,68.36,68.24,68.33,9500.0,59.5763,59.585,59.4804,59.5588,9500.0
2012-02-22 10:10:00,68.39,68.46,68.37,68.43,17400.0,59.6111,59.6722,59.5937,59.646,17400.0
2012-02-22 10:20:00,68.4,68.44,68.34,68.38,6600.0,59.6199,59.6547,59.5676,59.6024,6600.0
2012-02-22 10:30:00,68.33,68.33,68.23,68.28,5400.0,59.5588,59.5588,59.4717,59.5153,5400.0
2012-02-22 10:40:00,68.28,68.37,68.26,68.37,5800.0,59.5153,59.5937,59.4978,59.5937,5800.0
2012-02-22 10:50:00,68.38,68.4,68.3,68.35,7700.0,59.6024,59.6199,59.5327,59.5763,7700.0
2012-02-22 11:00:00,68.36,68.45,68.35,68.43,13500.0,59.585,59.6634,59.5763,59.646,13500.0
2012-02-22 11:10:00,68.43,68.44,68.34,68.34,6800.0,59.646,59.6547,59.5676,59.5676,6800.0
2012-02-22 11:20:00,68.35,68.39,68.32,68.36,7000.0,59.5763,59.6111,59.5501,59.585,7000.0
2012-02-22 11:30:00,68.37,68.38,68.27,68.27,9100.0,59.5937,59.6024,59.5065,59.5065,9100.0
2012-02-22 11:40:00,68.25,68.25,68.16,68.16,16500.0,59.4891,59.4891,59.4107,59.4107,16500.0
2012-02-22 11:50:00,68.19,68.2,68.15,68.18,8900.0,59.4368,59.4455,59.4019,59.4281,8900.0
2012-02-22 12:00:00,68.19,68.2,68.11,68.14,27800.0,59.4368,59.4455,59.3671,59.3932,27800.0
2012-02-22 12:10:00,68.16,68.16,68.13,68.15,8400.0,59.4107,59.4107,59.3845,59.4019,8400.0
2012-02-22 12:20:00,68.17,68.22,68.16,68.22,21200.0,59.4194,59.463,59.4107,59.463,21200.0
2012-02-22 12:30:00,68.21,68.23,68.17,68.2,21200.0,59.4542,59.4717,59.4194,59.4455,21200.0
2012-02-22 12:40:00,68.21,68.22,68.18,68.21,7200.0,59.4542,59.463,59.4281,59.4542,7200.0
2012-02-22 12:50:00,68.19,68.24,68.19,68.22,25000.0,59.4368,59.4804,59.4368,59.463,25000.0
2012-02-22 13:00:00,68.22,68.31,68.21,68.31,3200.0,59.463,59.5414,59.4542,59.5414,3200.0
2012-02-22 13:10:00,68.33,68.36,68.31,68.35,12100.0,59.5588,59.585,59.5414,59.5763,12100.0
2012-02-22 13:20:00,68.34,68.38,68.32,68.38,3400.0,59.5676,59.6024,59.5501,59.6024,3400.0
2012-02-22 13:30:00,68.36,68.37,68.34,68.35,2700.0,59.585,59.5937,59.5676,59.5763,2700.0
2012-02-22 13:40:00,68.34,68.37,68.34,68.37,1200.0,59.5676,59.5937,59.5676,59.5937,1200.0
2012-02-22 13:50:00,68.43,68.43,68.42,68.42,6700.0,59.646,59.646,59.6373,59.6373,6700.0
2012-02-22 14:00:00,68.41,68.43,68.4,68.41,2300.0,59.6286,59.646,59.6199,59.6286,2300.0
2012-02-22 14:10:00,68.4,68.46,68.4,68.44,31200.0,59.6199,59.6722,59.6199,59.6547,31200.0
2012-02-22 14:20:00,68.46,68.46,68.4,68.43,13200.0,59.6722,59.6722,59.6199,59.646,13200.0
2012-02-22 14:30:00,68.43,68.43,68.34,68.35,14400.0,59.646,59.646,59.5676,59.5763,14400.0
2012-02-22 14:40:00,68.33,68.34,68.29,68.33,6900.0,59.5588,59.5676,59.524,59.5588,6900.0
2012-02-22 14:50:00,68.33,68.36,68.31,68.31,3400.0,59.5588,59.585,59.5414,59.5414,3400.0
2012-02-22 15:00:00,68.29,68.35,68.27,68.33,12200.0,59.524,59.5763,59.5065,59.5588,12200.0
2012-02-22 15:10:00,68.32,68.4,68.32,68.38,10300.0,59.5501,59.6199,59.5501,59.6024,10300.0
2012-02-22 15:20:00,68.34,68.38,68.29,68.32,23000.0,59.5676,59.6024,59.524,59.5501,23000.0
2012-02-22 15:30:00,68.32,68.39,68.3,68.38,4000.0,59.5501,59.6111,59.5327,59.6024,4000.0
2012-02-22 15:40:00,68.39,68.4,68.26,68.26,18400.0,59.6111,59.6199,59.4978,59.4978,18400.0
2012-02-22 15:50:00,68.27,68.28,68.22,68.27,12700.0,59.5065,59.5153,59.463,59.5065,12700.0
2012-02-23 09:30:00,68.3,68.3,68.15,68.17,27800.0,59.5327,59.5327,59.4019,59.4194,27800.0
2012-02-23 09:40:00,68.16,68.16,68.04,68.1,6200.0,59.4107,59.4107,59.3061,59.3584,6200.0
2012-02-23 09:50:00,68.11,68.17,68.1,68.17,6000.0,59.3671,59.4194,59.3584,59.4194,6000.0
2012-02-23 10:00:00,68.16,68.26,68.16,68.25,5500.0,59.4107,59.4978,59.4107,59.4891,5500.0
2012-02-23 10:10:00,68.26,68.3,68.24,68.28,6300.0,59.4978,59.5327,59.4804,59.5153,6300.0
2012-02-23 10:20:00,68.27,68.3,68.21,68.3,900.0,59.5065,59.5327,59.4542,59.5327,900.0
2012-02-23 10:30:00,68.27,68.31,68.27,68.29,3500.0,59.5065,59.5414,59.5065,59.524,3500.0
2012-02-23 10:40:00,68.32,68.36,68.31,68.31,2000.0,59.5501,59.585,59.5414,59.5414,2000.0
2012-02-23 10:50:00,68.37,68.5,68.37,68.49,6200.0,59.5937,59.707,59.5937,59.6983,6200.0
2012-02-23 11:00:00,68.5,68.52,68.47,68.5,10100.0,59.707,59.7244,59.6809,59.707,10100.0
2012-02-23 11:10:00,68.51,68.58,68.5,68.5,5700.0,59.7157,59.7767,59.707,59.707,5700.0
2012-02-23 11:20:00,68.55,68.56,68.52,68.55,13000.0,59.7506,59.7593,59.7244,59.7506,13000.0
2012-02-23 11:30:00,68.56,68.57,68.5,68.5,5000.0,59.7593,59.768,59.707,59.707,5000.0
2012-02-23 11:40:00,68.52,68.53,68.5,68.5,7000.0,59.7244,59.7332,59.707,59.707,7000.0
2012-02-23 11:50:00,68.51,68.53,68.5,68.53,7500.0,59.7157,59.7332,59.707,59.7332,7500.0
2012-02-23 12:00:00,68.53,68.54,68.49,68.54,9100.0,59.7332,59.7419,59.6983,59.7419,9100.0
2012-02-23 12:10:00,68.53,68.53,68.49,68.49,19700.0,59.7332,59.7332,59.6983,59.6983,19700.0
2012-02-23 12:20:00,68.51,68.56,68.5,68.55,4800.0,59.7157,59.7593,59.707,59.7506,4800.0
2012-02-23 12:30:00,68.56,68.57,68.54,68.57,2100.0,59.7593,59.768,59.7419,59.768,2100.0
2012-02-23 12:40:00,68.55,68.56,68.47,68.48,5800.0,59.7506,59.7593,59.6809,59.6896,5800.0
2012-02-23 12:50:00,68.47,68.5,68.45,68.49,3800.0,59.6809,59.707,59.6634,59.6983,3800.0
2012-02-23 13:00:00,68.5,68.5,68.47,68.48,3300.0,59.707,59.707,59.6809,59.6896,3300.0
2012-02-23 13:10:00,68.43,68.5,68.43,68.5,2300.0,59.646,59.707,59.646,59.707,2300.0
2012-02-23 13:20:00,68.5,68.52,68.46,68.46,4700.0,59.707,59.7244,59.6722,59.6722,4700.0
2012-02-23 13:30:00,68.44,68.45,68.37,68.39,4900.0,59.6547,59.6634,59.5937,59.6111,4900.0
2012-02-23 13:40:00,68.38,68.47,68.38,68.45,7900.0,59.6024,59.6809,59.6024,59.6634,7900.0
2012-02-23 13:50:00,68.46,68.49,68.44,68.47,8700.0,59.6722,59.6983,59.6547,59.6809,8700.0
2012-02-23 14:00:00,68.47,68.48,68.43,68.46,7900.0,59.6809,59.6896,59.646,59.6722,7900.0
2012-02-23 14:10:00,68.46,68.47,68.44,68.46,16200.0,59.6722,59.6809,59.6547,59.6722,16200.0
2012-02-23 14:20:00,68.47,68.49,68.45,68.49,4000.0,59.6809,59.6983,59.6634,59.6983,4000.0
2012-02-23 14:30:00,68.49,68.54,68.47,68.54,7000.0,59.6983,59.7419,59.6809,59.7419,7000.0
2012-02-23 14:40:00,68.56,68.56,68.48,68.52,15600.0,59.7593,59.7593,59.6896,59.7244,15600.0
2012-02-23 14:50:00,68.48,68.52,68.47,68.48,4900.0,59.6896,59.7244,59.6809,59.6896,4900.0
2012-02-23 15:00:00,68.51,68.56,68.48,68.55,7300.0,59.7157,59.7593,59.6896,59.7506,7300.0
2012-02-23 15:10:00,68.55,68.66,68.55,68.66,31300.0,59.7506,59.8465,59.7506,59.8465,31300.0
2012-02-23 15:20:00,68.66,68.66,68.63,68.64,6200.0,59.8465,59.8465,59.8203,59.829,6200.0
2012-02-23 15:30:00,68.65,68.67,68.61,68.65,13500.0,59.8378,59.8552,59.8029,59.8378,13500.0
2012-02-23 15:40:00,68.65,68.68,68.63,68.67,8200.0,59.8378,59.8639,59.8203,59.8552,8200.0
2012-02-23 15:50:00,68.66,68.68,68.62,68.63,18300.0,59.8465,59.8639,59.8116,59.8203,18300.0
2012-02-24 09:30:00,68.82,68.83,68.75,68.77,8900.0,59.9859,59.9947,59.9249,59.9424,8900.0
2012-02-24 09:40:00,68.79,68.79,68.71,68.79,6300.0,59.9598,59.9598,59.8901,59.9598,6300.0
2012-02-24 09:50:00,68.78,68.82,68.78,68.81,4600.0,59.9511,59.9859,59.9511,59.9772,4600.0
2012-02-24 10:00:00,68.8,68.9,68.79,68.88,3800.0,59.9685,60.0557,59.9598,60.0382,3800.0
2012-02-24 10:10:00,68.88,68.88,68.85,68.85,1600.0,60.0382,60.0382,60.0121,60.0121,1600.0
2012-02-24 10:20:00,68.86,68.86,68.76,68.79,2000.0,60.0208,60.0208,59.9336,59.9598,2000.0
2012-02-24 10:30:00,68.78,68.81,68.76,68.77,3700.0,59.9511,59.9772,59.9336,59.9424,3700.0
2012-02-24 10:40:00,68.78,68.81,68.76,68.8,22300.0,59.9511,59.9772,59.9336,59.9685,22300.0
2012-02-24 10:50:00,68.8,68.81,68.73,68.77,7800.0,59.9685,59.9772,59.9075,59.9424,7800.0
2012-02-24 11:00:00,68.79,68.87,68.79,68.87,2800.0,59.9598,60.0295,59.9598,60.0295,2800.0
2012-02-24 11:10:00,68.86,68.87,68.85,68.86,3600.0,60.0208,60.0295,60.0121,60.0208,3600.0
2012-02-24 11:20:00,68.86,68.89,68.85,68.89,11100.0,60.0208,60.047,60.0121,60.047,11100.0
2012-02-24 11:30:00,68.88,68.9,68.88,68.9,2200.0,60.0382,60.0557,60.0382,60.0557,2200.0
2012-02-24 11:40:00,68.86,68.89,68.86,68.89,4500.0,60.0208,60.047,60.0208,60.047,4500.0
2012-02-24 11:50:00,68.89,68.92,68.89,68.92,17700.0,60.047,60.0731,60.047,60.0731,17700.0
2012-02-24 12:00:00,68.92,68.93,68.9,68.93,3500.0,60.0731,60.0818,60.0557,60.0818,3500.0
2012-02-24 12:10:00,68.94,68.94,68.91,68.92,4200.0,60.0905,60.0905,60.0644,60.0731,4200.0
2012-02-24 12:20:00,68.94,68.94,68.92,68.94,11000.0,60.0905,60.0905,60.0731,60.0905,11000.0
2012-02-24 12:30:00,68.94,68.94,68.92,68.93,3900.0,60.0905,60.0905,60.0731,60.0818,3900.0
2012-02-24 12:40:00,68.93,68.97,68.93,68.95,22100.0,60.0818,60.1167,60.0818,60.0993,22100.0
2012-02-24 12:50:00,68.96,68.96,68.94,68.94,2100.0,60.108,60.108,60.0905,60.0905,2100.0
2012-02-24 13:00:00,68.95,68.99,68.95,68.96,2000.0,60.0993,60.1341,60.0993,60.108,2000.0
2012-02-24 13:10:00,68.97,68.99,68.97,68.98,2400.0,60.1167,60.1341,60.1167,60.1254,2400.0
2012-02-24 13:20:00,68.99,68.99,68.94,68.95,18100.0,60.1341,60.1341,60.0905,60.0993,18100.0
2012-02-24 13:30:00,68.94,68.95,68.91,68.92,8400.0,60.0905,60.0993,60.0644,60.0731,8400.0
2012-02-24 13:40:00,68.91,68.92,68.86,68.87,21000.0,60.0644,60.0731,60.0208,60.0295,21000.0
2012-02-24 13:50:00,68.88,68.9,68.88,68.9,4800.0,60.0382,60.0557,60.0382,60.0557,4800.0
2012-02-24 14:00:00,68.9,68.93,68.9,68.93,2100.0,60.0557,60.0818,60.0557,60.0818,2100.0
2012-02-24 14:10:00,68.93,68.94,68.88,68.89,25400.0,60.0818,60.0905,60.0382,60.047,25400.0
2012-02-24 14:20:00,68.88,68.88,68.82,68.82,3800.0,60.0382,60.0382,59.9859,59.9859,3800.0
2012-02-24 14:30:00,68.81,68.81,68.72,68.78,14200.0,59.9772,59.9772,59.8988,59.9511,14200.0
2012-02-24 14:40:00,68.78,68.8,68.75,68.8,8300.0,59.9511,59.9685,59.9249,59.9685,8300.0
2012-02-24 14:50:00,68.78,68.79,68.75,68.79,21000.0,59.9511,59.9598,59.9249,59.9598,21000.0
2012-02-24 15:00:00,68.8,68.84,68.78,68.82,13000.0,59.9685,60.0034,59.9511,59.9859,13000.0
2012-02-24 15:10:00,68.83,68.83,68.78,68.82,9600.0,59.9947,59.9947,59.9511,59.9859,9600.0
2012-02-24 15:20:00,68.82,68.84,68.79,68.8,16800.0,59.9859,60.0034,59.9598,59.9685,16800.0
2012-02-24 15:30:00,68.79,68.83,68.76,68.82,6400.0,59.9598,59.9947,59.9336,59.9859,6400.0
2012-02-24 15:40:00,68.82,68.83,68.78,68.81,16100.0,59.9859,59.9947,59.9511,59.9772,16100.0
2012-02-24 15:50:00,68.8,68.85,68.77,68.85,16100.0,59.9685,60.0121,59.9424,60.0121,16100.0
2012-02-27 09:30:00,68.45,68.45,68.32,68.36,16100.0,59.6634,59.6634,59.5501,59.585,16100.0
2012-02-27 09:40:00,68.35,68.35,68.26,68.31,19200.0,59.5763,59.5763,59.4978,59.5414,19200.0
2012-02-27 09:50:00,68.29,68.44,68.29,68.41,5300.0,59.524,59.6547,59.524,59.6286,5300.0
2012-02-27 10:00:00,68.44,68.54,68.44,68.54,14600.0,59.6547,59.7419,59.6547,59.7419,14600.0
2012-02-27 10:10:00,68.55,68.61,68.53,68.58,7100.0,59.7506,59.8029,59.7332,59.7767,7100.0
2012-02-27 10:20:00,68.61,68.64,68.59,68.62,6000.0,59.8029,59.829,59.7855,59.8116,6000.0
2012-02-27 10:30:00,68.62,68.62,68.57,68.59,2400.0,59.8116,59.8116,59.768,59.7855,2400.0
2012-02-27 10:40:00,68.63,68.79,68.63,68.73,6800.0,59.8203,59.9598,59.8203,59.9075,6800.0
2012-02-27 10:50:00,68.74,68.78,68.73,68.78,4300.0,59.9162,59.9511,59.9075,59.9511,4300.0
2012-02-27 11:00:00,68.78,68.79,68.76,68.78,3600.0,59.9511,59.9598,59.9336,59.9511,3600.0
2012-02-27 11:10:00,68.85,68.95,68.83,68.92,600.0,60.0121,60.0993,59.9947,60.0731,600.0
2012-02-27 11:20:00,68.92,69.04,68.92,68.99,10200.0,60.0731,60.1777,60.0731,60.1341,10200.0
2012-02-27 11:30:00,68.98,68.98,68.95,68.95,4500.0,60.1254,60.1254,60.0993,60.0993,4500.0
2012-02-27 11:40:00,68.96,69.0,68.89,68.92,9400.0,60.108,60.1428,60.047,60.0731,9400.0
2012-02-27 11:50:00,68.93,68.94,68.91,68.91,2300.0,60.0818,60.0905,60.0644,60.0644,2300.0
2012-02-27 12:00:00,68.94,69.0,68.94,68.96,4000.0,60.0905,60.1428,60.0905,60.108,4000.0
2012-02-27 12:10:00,68.95,68.96,68.93,68.94,1400.0,60.0993,60.108,60.0818,60.0905,1400.0
2012-02-27 12:20:00,68.91,68.93,68.88,68.93,11600.0,60.0644,60.0818,60.0382,60.0818,11600.0
2012-02-27 12:30:00,68.93,68.94,68.9,68.94,3000.0,60.0818,60.0905,60.0557,60.0905,3000.0
2012-02-27 12:40:00,68.92,68.95,68.92,68.92,4700.0,60.0731,60.0993,60.0731,60.0731,4700.0
2012-02-27 12:50:00,68.97,69.07,68.97,69.0,4200.0,60.1167,60.2038,60.1167,60.1428,4200.0
2012-02-27 13:00:00,69.0,69.01,68.94,68.96,1700.0,60.1428,60.1516,60.0905,60.108,1700.0
2012-02-27 13:10:00,68.97,68.98,68.95,68.95,6900.0,60.1167,60.1254,60.0993,60.0993,6900.0
2012-02-27 13:20:00,68.97,68.98,68.91,68.93,6100.0,60.1167,60.1254,60.0644,60.0818,6100.0
2012-02-27 13:30:00,68.93,68.96,68.92,68.96,2000.0,60.0818,60.108,60.0731,60.108,2000.0
2012-02-27 13:40:00,68.97,68.99,68.92,68.92,2400.0,60.1167,60.1341,60.0731,60.0731,2400.0
2012-02-27 13:50:00,68.95,68.96,68.89,68.89,4600.0,60.0993,60.108,60.047,60.047,4600.0
2012-02-27 14:00:00,68.89,68.97,68.89,68.96,4400.0,60.047,60.1167,60.047,60.108,4400.0
2012-02-27 14:10:00,68.95,68.97,68.95,68.95,7400.0,60.0993,60.1167,60.0993,60.0993,7400.0
2012-02-27 14:20:00,68.94,68.96,68.92,68.96,5700.0,60.0905,60.108,60.0731,60.108,5700.0
2012-02-27 14:30:00,68.96,68.96,68.93,68.93,4200.0,60.108,60.108,60.0818,60.0818,4200.0
2012-02-27 14:40:00,68.94,68.99,68.93,68.98,4400.0,60.0905,60.1341,60.0818,60.1254,4400.0
2012-02-27 14:50:00,68.98,68.99,68.97,68.99,4400.0,60.1254,60.1341,60.1167,60.1341,4400.0
2012-02-27 15:00:00,69.01,69.1,69.01,69.06,15400.0,60.1516,60.23,60.1516,60.1951,15400.0
2012-02-27 15:10:00,69.06,69.08,68.92,68.97,40500.0,60.1951,60.2126,60.0731,60.1167,40500.0
2012-02-27 15:20:00,68.97,68.99,68.92,68.95,22300.0,60.1167,60.1341,60.0731,60.0993,22300.0
2012-02-27 15:30:00,68.97,69.01,68.97,68.99,24700.0,60.1167,60.1516,60.1167,60.1341,24700.0
2012-02-27 15:40:00,69.0,69.03,68.93,68.95,30300.0,60.1428,60.169,60.0818,60.0993,30300.0
2012-02-27 15:50:00,68.95,68.98,68.9,68.9,23300.0,60.0993,60.1254,60.0557,60.0557,23300.0
2012-02-28 09:30:00,68.98,68.98,68.84,68.95,13800.0,60.1254,60.1254,60.0034,60.0993,13800.0
2012-02-28 09:40:00,68.93,68.93,68.82,68.9,4300.0,60.0818,60.0818,59.9859,60.0557,4300.0
2012-02-28 09:50:00,68.93,69.03,68.92,69.03,6800.0,60.0818,60.169,60.0731,60.169,6800.0
2012-02-28 10:00:00,69.02,69.11,68.93,68.93,23000.0,60.1603,60.2387,60.0818,60.0818,23000.0
2012-02-28 10:10:00,68.94,69.02,68.91,69.0,5600.0,60.0905,60.1603,60.0644,60.1428,5600.0
2012-02-28 10:20:00,68.98,69.06,68.98,69.02,3800.0,60.1254,60.1951,60.1254,60.1603,3800.0
2012-02-28 10:30:00,69.03,69.15,69.03,69.13,6300.0,60.169,60.2736,60.169,60.2561,6300.0
2012-02-28 10:40:00,69.12,69.17,69.1,69.11,4400.0,60.2474,60.291,60.23,60.2387,4400.0
2012-02-28 10:50:00,69.11,69.12,69.06,69.12,7700.0,60.2387,60.2474,60.1951,60.2474,7700.0
2012-02-28 11:00:00,69.12,69.16,69.08,69.13,3700.0,60.2474,60.2823,60.2126,60.2561,3700.0
2012-02-28 11:10:00,69.14,69.16,69.09,69.11,13200.0,60.2649,60.2823,60.2213,60.2387,13200.0
2012-02-28 11:20:00,69.15,69.16,69.11,69.15,3700.0,60.2736,60.2823,60.2387,60.2736,3700.0
2012-02-28 11:30:00,69.13,69.15,69.11,69.11,6100.0,60.2561,60.2736,60.2387,60.2387,6100.0
2012-02-28 11:40:00,69.12,69.13,69.08,69.1,2700.0,60.2474,60.2561,60.2126,60.23,2700.0
2012-02-28 11:50:00,69.11,69.11,69.05,69.09,3800.0,60.2387,60.2387,60.1864,60.2213,3800.0
2012-02-28 12:00:00,69.1,69.11,69.08,69.08,4300.0,60.23,60.2387,60.2126,60.2126,4300.0
2012-02-28 12:10:00,69.09,69.1,69.06,69.07,900.0,60.2213,60.23,60.1951,60.2038,900.0
2012-02-28 12:20:00,69.07,69.07,69.06,69.06,800.0,60.2038,60.2038,60.1951,60.1951,800.0
2012-02-28 12:30:00,69.05,69.08,69.05,69.05,1000.0,60.1864,60.2126,60.1864,60.1864,1000.0
2012-02-28 12:40:00,69.08,69.12,69.07,69.1,4700.0,60.2126,60.2474,60.2038,60.23,4700.0
2012-02-28 12:50:00,69.11,69.13,69.11,69.11,1100.0,60.2387,60.2561,60.2387,60.2387,1100.0
2012-02-28 13:00:00,69.12,69.13,69.08,69.08,3400.0,60.2474,60.2561,60.2126,60.2126,3400.0
2012-02-28 13:10:00,69.07,69.1,69.06,69.09,9000.0,60.2038,60.23,60.1951,60.2213,9000.0
2012-02-28 13:20:00,69.09,69.12,69.09,69.1,19400.0,60.2213,60.2474,60.2213,60.23,19400.0
2012-02-28 13:30:00,69.09,69.09,69.03,69.05,9200.0,60.2213,60.2213,60.169,60.1864,9200.0
2012-02-28 13:40:00,69.04,69.04,68.98,68.98,4500.0,60.1777,60.1777,60.1254,60.1254,4500.0
2012-02-28 13:50:00,68.98,68.98,68.86,68.91,6800.0,60.1254,60.1254,60.0208,60.0644,6800.0
2012-02-28 14:00:00,68.89,68.95,68.88,68.93,18700.0,60.047,60.0993,60.0382,60.0818,18700.0
2012-02-28 14:10:00,68.94,68.95,68.87,68.95,20800.0,60.0905,60.0993,60.0295,60.0993,20800.0
2012-02-28 14:20:00,68.94,68.94,68.87,68.87,4200.0,60.0905,60.0905,60.0295,60.0295,4200.0
2012-02-28 14:30:00,68.84,68.94,68.84,68.92,5600.0,60.0034,60.0905,60.0034,60.0731,5600.0
2012-02-28 14:40:00,68.92,68.96,68.88,68.95,12100.0,60.0731,60.108,60.0382,60.0993,12100.0
2012-02-28 14:50:00,68.97,68.99,68.95,68.95,5100.0,60.1167,60.1341,60.0993,60.0993,5100.0
2012-02-28 15:00:00,68.97,69.0,68.95,68.99,13500.0,60.1167,60.1428,60.0993,60.1341,13500.0
2012-02-28 15:10:00,68.99,69.09,68.96,69.07,3800.0,60.1341,60.2213,60.108,60.2038,3800.0
2012-02-28 15:20:00,69.09,69.1,69.07,69.1,5300.0,60.2213,60.23,60.2038,60.23,5300.0
2012-02-28 15:30:00,69.11,69.11,69.06,69.11,14400.0,60.2387,60.2387,60.1951,60.2387,14400.0
2012-02-28 15:40:00,69.1,69.16,69.09,69.11,7900.0,60.23,60.2823,60.2213,60.2387,7900.0
2012-02-28 15:50:00,69.13,69.17,69.12,69.13,15700.0,60.2561,60.291,60.2474,60.2561,15700.0
2012-02-29 09:30:00,69.28,69.34,69.24,69.34,22200.0,60.3869,60.4392,60.352,60.4392,22200.0
2012-02-29 09:40:00,69.29,69.39,69.29,69.38,10200.0,60.3956,60.4828,60.3956,60.4741,10200.0
2012-02-29 09:50:00,69.38,69.41,69.34,69.4,6200.0,60.4741,60.5002,60.4392,60.4915,6200.0
2012-02-29 10:00:00,69.4,69.44,69.2,69.27,14400.0,60.4915,60.5264,60.3172,60.3782,14400.0
2012-02-29 10:10:00,69.31,69.35,69.27,69.28,8400.0,60.413,60.4479,60.3782,60.3869,8400.0
2012-02-29 10:20:00,69.27,69.33,69.21,69.29,11100.0,60.3782,60.4305,60.3259,60.3956,11100.0
2012-02-29 10:30:00,69.28,69.28,69.19,69.21,10500.0,60.3869,60.3869,60.3084,60.3259,10500.0
2012-02-29 10:40:00,69.24,69.24,68.94,68.94,8200.0,60.352,60.352,60.0905,60.0905,8200.0
2012-02-29 10:50:00,68.95,68.98,68.84,68.98,7400.0,60.0993,60.1254,60.0034,60.1254,7400.0
2012-02-29 11:00:00,69.0,69.03,68.95,69.03,6500.0,60.1428,60.169,60.0993,60.169,6500.0
2012-02-29 11:10:00,69.06,69.06,68.99,69.01,7700.0,60.1951,60.1951,60.1341,60.1516,7700.0
2012-02-29 11:20:00,69.0,69.0,68.82,68.82,6800.0,60.1428,60.1428,59.9859,59.9859,6800.0
2012-02-29 11:30:00,68.8,68.92,68.8,68.92,9000.0,59.9685,60.0731,59.9685,60.0731,9000.0
2012-02-29 11:40:00,68.94,69.03,68.94,69.01,9000.0,60.0905,60.169,60.0905,60.1516,9000.0
2012-02-29 11:50:00,69.03,69.06,68.99,69.03,6600.0,60.169,60.1951,60.1341,60.169,6600.0
2012-02-29 12:00:00,69.02,69.05,68.97,69.02,5500.0,60.1603,60.1864,60.1167,60.1603,5500.0
2012-02-29 12:10:00,69.02,69.12,69.01,69.12,4800.0,60.1603,60.2474,60.1516,60.2474,4800.0
2012-02-29 12:20:00,69.12,69.15,69.11,69.13,5800.0,60.2474,60.2736,60.2387,60.2561,5800.0
2012-02-29 12:30:00,69.14,69.16,69.1,69.12,11300.0,60.2649,60.2823,60.23,60.2474,11300.0
2012-02-29 12:40:00,69.11,69.11,69.05,69.05,10100.0,60.2387,60.2387,60.1864,60.1864,10100.0
2012-02-29 12:50:00,69.07,69.08,69.05,69.07,5500.0,60.2038,60.2126,60.1864,60.2038,5500.0
2012-02-29 13:00:00,69.09,69.13,69.09,69.13,4600.0,60.2213,60.2561,60.2213,60.2561,4600.0
2012-02-29 13:10:00,69.13,69.13,69.02,69.02,23800.0,60.2561,60.2561,60.1603,60.1603,23800.0
2012-02-29 13:20:00,69.02,69.08,69.01,69.05,11200.0,60.1603,60.2126,60.1516,60.1864,11200.0
2012-02-29 13:30:00,69.04,69.06,69.01,69.03,12200.0,60.1777,60.1951,60.1516,60.169,12200.0
2012-02-29 13:40:00,69.02,69.08,69.02,69.07,5900.0,60.1603,60.2126,60.1603,60.2038,5900.0
2012-02-29 13:50:00,69.1,69.15,69.05,69.13,13700.0,60.23,60.2736,60.1864,60.2561,13700.0
2012-02-29 14:00:00,69.14,69.18,69.12,69.16,9400.0,60.2649,60.2997,60.2474,60.2823,9400.0
2012-02-29 14:10:00,69.16,69.18,69.06,69.06,18400.0,60.2823,60.2997,60.1951,60.1951,18400.0
2012-02-29 14:20:00,69.09,69.12,69.06,69.11,6600.0,60.2213,60.2474,60.1951,60.2387,6600.0
2012-02-29 14:30:00,69.11,69.11,69.01,69.03,6600.0,60.2387,60.2387,60.1516,60.169,6600.0
2012-02-29 14:40:00,69.03,69.05,68.98,69.04,8200.0,60.169,60.1864,60.1254,60.1777,8200.0
2012-02-29 14:50:00,69.04,69.06,68.99,69.0,7200.0,60.1777,60.1951,60.1341,60.1428,7200.0
2012-02-29 15:00:00,68.99,68.99,68.91,68.92,15100.0,60.1341,60.1341,60.0644,60.0731,15100.0
2012-02-29 15:10:00,68.94,69.02,68.93,68.97,5600.0,60.0905,60.1603,60.0818,60.1167,5600.0
2012-02-29 15:20:00,68.97,68.97,68.89,68.9,20800.0,60.1167,60.1167,60.047,60.0557,20800.0
2012-02-29 15:30:00,68.92,68.92,68.72,68.74,16500.0,60.0731,60.0731,59.8988,59.9162,16500.0
2012-02-29 15:40:00,68.74,68.92,68.72,68.89,11400.0,59.9162,60.0731,59.8988,60.047,11400.0
2012-02-29 15:50:00,68.9,68.9,68.81,68.83,24000.0,60.0557,60.0557,59.9772,59.9947,24000.0
2012-03-01 09:30:00,69.11,69.19,69.08,69.14,20400.0,60.2387,60.3084,60.2126,60.2649,20400.0
2012-03-01 09:40:00,69.09,69.14,69.04,69.12,8000.0,60.2213,60.2649,60.1777,60.2474,8000.0
2012-03-01 09:50:00,69.14,69.25,69.14,69.23,19900.0,60.2649,60.3607,60.2649,60.3433,19900.0
2012-03-01 10:00:00,69.21,69.21,68.94,69.03,34200.0,60.3259,60.3259,60.0905,60.169,34200.0
2012-03-01 10:10:00,69.07,69.12,69.02,69.07,6800.0,60.2038,60.2474,60.1603,60.2038,6800.0
2012-03-01 10:20:00,69.1,69.18,69.09,69.18,4400.0,60.23,60.2997,60.2213,60.2997,4400.0
2012-03-01 10:30:00,69.14,69.14,69.04,69.05,3500.0,60.2649,60.2649,60.1777,60.1864,3500.0
2012-03-01 10:40:00,69.04,69.07,69.01,69.05,4000.0,60.1777,60.2038,60.1516,60.1864,4000.0
2012-03-01 10:50:00,69.05,69.08,68.97,69.07,9000.0,60.1864,60.2126,60.1167,60.2038,9000.0
2012-03-01 11:00:00,69.07,69.11,69.05,69.06,7600.0,60.2038,60.2387,60.1864,60.1951,7600.0
2012-03-01 11:10:00,69.07,69.07,69.01,69.06,1900.0,60.2038,60.2038,60.1516,60.1951,1900.0
2012-03-01 11:20:00,69.06,69.09,69.01,69.09,6000.0,60.1951,60.2213,60.1516,60.2213,6000.0
2012-03-01 11:30:00,69.09,69.14,69.09,69.09,4800.0,60.2213,60.2649,60.2213,60.2213,4800.0
2012-03-01 11:40:00,69.12,69.23,69.11,69.23,44900.0,60.2474,60.3433,60.2387,60.3433,44900.0
2012-03-01 11:50:00,69.23,69.24,69.18,69.21,4100.0,60.3433,60.352,60.2997,60.3259,4100.0
2012-03-01 12:00:00,69.2,69.23,69.2,69.22,1400.0,60.3172,60.3433,60.3172,60.3346,1400.0
2012-03-01 12:10:00,69.21,69.26,69.21,69.26,2800.0,60.3259,60.3695,60.3259,60.3695,2800.0
2012-03-01 12:20:00,69.26,69.29,69.24,69.25,4800.0,60.3695,60.3956,60.352,60.3607,4800.0
2012-03-01 12:30:00,69.25,69.26,69.24,69.25,8600.0,60.3607,60.3695,60.352,60.3607,8600.0
2012-03-01 12:40:00,69.24,69.29,69.24,69.29,4100.0,60.352,60.3956,60.352,60.3956,4100.0
2012-03-01 12:50:00,69.29,69.31,69.27,69.27,8400.0,60.3956,60.413,60.3782,60.3782,8400.0
2012-03-01 13:00:00,69.27,69.29,69.26,69.28,10900.0,60.3782,60.3956,60.3695,60.3869,10900.0
2012-03-01 13:10:00,69.28,69.28,69.25,69.27,7700.0,60.3869,60.3869,60.3607,60.3782,7700.0
2012-03-01 13:20:00,69.29,69.39,69.29,69.37,36700.0,60.3956,60.4828,60.3956,60.4653,36700.0
2012-03-01 13:30:00,69.38,69.4,69.37,69.39,6100.0,60.4741,60.4915,60.4653,60.4828,6100.0
2012-03-01 13:40:00,69.39,69.39,69.36,69.37,5700.0,60.4828,60.4828,60.4566,60.4653,5700.0
2012-03-01 13:50:00,69.36,69.38,69.34,69.37,19400.0,60.4566,60.4741,60.4392,60.4653,19400.0
2012-03-01 14:00:00,69.38,69.41,69.37,69.39,16400.0,60.4741,60.5002,60.4653,60.4828,16400.0
2012-03-01 14:10:00,69.39,69.4,69.34,69.34,4800.0,60.4828,60.4915,60.4392,60.4392,4800.0
2012-03-01 14:20:00,69.35,69.35,69.3,69.31,8500.0,60.4479,60.4479,60.4043,60.413,8500.0
2012-03-01 14:30:00,69.32,69.33,69.29,69.29,4900.0,60.4218,60.4305,60.3956,60.3956,4900.0
2012-03-01 14:40:00,69.29,69.3,69.26,69.3,7100.0,60.3956,60.4043,60.3695,60.4043,7100.0
2012-03-01 14:50:00,69.31,69.32,69.26,69.29,10600.0,60.413,60.4218,60.3695,60.3956,10600.0
2012-03-01 15:00:00,69.31,69.34,69.25,69.26,31200.0,60.413,60.4392,60.3607,60.3695,31200.0
2012-03-01 15:10:00,69.27,69.32,69.16,69.16,26200.0,60.3782,60.4218,60.2823,60.2823,26200.0
2012-03-01 15:20:00,69.14,69.24,69.09,69.24,39200.0,60.2649,60.352,60.2213,60.352,39200.0
2012-03-01 15:30:00,69.22,69.22,69.09,69.14,7300.0,60.3346,60.3346,60.2213,60.2649,7300.0
2012-03-01 15:40:00,69.16,69.28,69.14,69.28,13800.0,60.2823,60.3869,60.2649,60.3869,13800.0
2012-03-01 15:50:00,69.3,69.36,69.29,69.3,25600.0,60.4043,60.4566,60.3956,60.4043,25600.0
2012-03-02 09:30:00,69.29,69.3,69.24,69.29,11900.0,60.3956,60.4043,60.352,60.3956,11900.0
2012-03-02 09:40:00,69.24,69.24,69.21,69.21,1600.0,60.352,60.352,60.3259,60.3259,1600.0
2012-03-02 09:50:00,69.2,69.3,69.16,69.19,18700.0,60.3172,60.4043,60.2823,60.3084,18700.0
2012-03-02 10:00:00,69.2,69.21,69.16,69.2,7000.0,60.3172,60.3259,60.2823,60.3172,7000.0
2012-03-02 10:10:00,69.19,69.34,69.19,69.33,4500.0,60.3084,60.4392,60.3084,60.4305,4500.0
2012-03-02 10:20:00,69.31,69.33,69.3,69.32,12200.0,60.413,60.4305,60.4043,60.4218,12200.0
2012-03-02 10:30:00,69.31,69.31,69.23,69.23,7600.0,60.413,60.413,60.3433,60.3433,7600.0
2012-03-02 10:40:00,69.23,69.29,69.19,69.24,3200.0,60.3433,60.3956,60.3084,60.352,3200.0
2012-03-02 10:50:00,69.23,69.31,69.23,69.24,4800.0,60.3433,60.413,60.3433,60.352,4800.0
2012-03-02 11:00:00,69.24,69.24,69.16,69.23,7400.0,60.352,60.352,60.2823,60.3433,7400.0
2012-03-02 11:10:00,69.23,69.23,69.15,69.18,5100.0,60.3433,60.3433,60.2736,60.2997,5100.0
2012-03-02 11:20:00,69.2,69.24,69.18,69.23,2500.0,60.3172,60.352,60.2997,60.3433,2500.0
2012-03-02 11:30:00,69.23,69.25,69.22,69.24,7000.0,60.3433,60.3607,60.3346,60.352,7000.0
2012-03-02 11:40:00,69.23,69.23,69.04,69.08,48200.0,60.3433,60.3433,60.1777,60.2126,48200.0
2012-03-02 11:50:00,69.07,69.1,69.05,69.09,14700.0,60.2038,60.23,60.1864,60.2213,14700.0
2012-03-02 12:00:00,69.09,69.11,69.06,69.09,14400.0,60.2213,60.2387,60.1951,60.2213,14400.0
2012-03-02 12:10:00,69.09,69.1,69.01,69.01,8500.0,60.2213,60.23,60.1516,60.1516,8500.0
2012-03-02 12:20:00,69.0,69.02,68.95,69.01,4400.0,60.1428,60.1603,60.0993,60.1516,4400.0
2012-03-02 12:30:00,68.99,69.05,68.99,69.03,5500.0,60.1341,60.1864,60.1341,60.169,5500.0
2012-03-02 12:40:00,69.05,69.06,69.03,69.04,4600.0,60.1864,60.1951,60.169,60.1777,4600.0
2012-03-02 12:50:00,69.08,69.08,69.04,69.04,6800.0,60.2126,60.2126,60.1777,60.1777,6800.0
2012-03-02 13:00:00,69.04,69.04,69.0,69.01,3600.0,60.1777,60.1777,60.1428,60.1516,3600.0
2012-03-02 13:10:00,69.01,69.01,68.93,68.95,3000.0,60.1516,60.1516,60.0818,60.0993,3000.0
2012-03-02 13:20:00,68.95,68.96,68.9,68.95,19700.0,60.0993,60.108,60.0557,60.0993,19700.0
2012-03-02 13:30:00,68.96,68.98,68.96,68.96,7700.0,60.108,60.1254,60.108,60.108,7700.0
2012-03-02 13:40:00,68.97,69.0,68.95,68.97,10100.0,60.1167,60.1428,60.0993,60.1167,10100.0
2012-03-02 13:50:00,68.98,69.04,68.98,69.04,6000.0,60.1254,60.1777,60.1254,60.1777,6000.0
2012-03-02 14:00:00,69.05,69.07,69.05,69.07,22100.0,60.1864,60.2038,60.1864,60.2038,22100.0
2012-03-02 14:10:00,69.05,69.08,69.03,69.08,5300.0,60.1864,60.2126,60.169,60.2126,5300.0
2012-03-02 14:20:00,69.11,69.13,69.05,69.06,29100.0,60.2387,60.2561,60.1864,60.1951,29100.0
2012-03-02 14:30:00,69.06,69.07,69.04,69.05,14900.0,60.1951,60.2038,60.1777,60.1864,14900.0
2012-03-02 14:40:00,69.06,69.08,69.03,69.06,17600.0,60.1951,60.2126,60.169,60.1951,17600.0
2012-03-02 14:50:00,69.06,69.09,69.06,69.09,8800.0,60.1951,60.2213,60.1951,60.2213,8800.0
2012-03-02 15:00:00,69.1,69.12,69.04,69.07,12300.0,60.23,60.2474,60.1777,60.2038,12300.0
2012-03-02 15:10:00,69.06,69.09,69.06,69.07,14700.0,60.1951,60.2213,60.1951,60.2038,14700.0
2012-03-02 15:20:00,69.07,69.13,69.06,69.13,24000.0,60.2038,60.2561,60.1951,60.2561,24000.0
2012-03-02 15:30:00,69.13,69.19,69.07,69.07,14300.0,60.2561,60.3084,60.2038,60.2038,14300.0
2012-03-02 15:40:00,69.08,69.1,69.04,69.04,15200.0,60.2126,60.23,60.1777,60.1777,15200.0
2012-03-02 15:50:00,69.06,69.09,69.04,69.09,9000.0,60.1951,60.2213,60.1777,60.2213,9000.0
2012-03-05 09:30:00,69.02,69.02,68.92,68.95,24400.0,60.1603,60.1603,60.0731,60.0993,24400.0
2012-03-05 09:40:00,68.97,68.97,68.89,68.89,2800.0,60.1167,60.1167,60.047,60.047,2800.0
2012-03-05 09:50:00,68.94,68.96,68.91,68.94,6000.0,60.0905,60.108,60.0644,60.0905,6000.0
2012-03-05 10:00:00,68.96,69.03,68.94,68.98,18700.0,60.108,60.169,60.0905,60.1254,18700.0
2012-03-05 10:10:00,68.98,69.0,68.86,68.86,13500.0,60.1254,60.1428,60.0208,60.0208,13500.0
2012-03-05 10:20:00,68.83,68.84,68.63,68.66,26400.0,59.9947,60.0034,59.8203,59.8465,26400.0
2012-03-05 10:30:00,68.62,68.7,68.62,68.67,11100.0,59.8116,59.8813,59.8116,59.8552,11100.0
2012-03-05 10:40:00,68.68,68.73,68.66,68.73,5300.0,59.8639,59.9075,59.8465,59.9075,5300.0
2012-03-05 10:50:00,68.75,68.75,68.66,68.7,3300.0,59.9249,59.9249,59.8465,59.8813,3300.0
2012-03-05 11:00:00,68.69,68.71,68.61,68.71,9900.0,59.8726,59.8901,59.8029,59.8901,9900.0
2012-03-05 11:10:00,68.68,68.69,68.4,68.49,33700.0,59.8639,59.8726,59.6199,59.6983,33700.0
2012-03-05 11:20:00,68.51,68.55,68.51,68.55,4000.0,59.7157,59.7506,59.7157,59.7506,4000.0
2012-03-05 11:30:00,68.55,68.55,68.51,68.51,7800.0,59.7506,59.7506,59.7157,59.7157,7800.0
2012-03-05 11:40:00,68.51,68.61,68.5,68.6,5200.0,59.7157,59.8029,59.707,59.7942,5200.0
2012-03-05 11:50:00,68.61,68.62,68.56,68.56,7100.0,59.8029,59.8116,59.7593,59.7593,7100.0
2012-03-05 12:00:00,68.55,68.61,68.55,68.6,2800.0,59.7506,59.8029,59.7506,59.7942,2800.0
2012-03-05 12:10:00,68.59,68.62,68.55,68.56,4600.0,59.7855,59.8116,59.7506,59.7593,4600.0
2012-03-05 12:20:00,68.55,68.57,68.5,68.55,5700.0,59.7506,59.768,59.707,59.7506,5700.0
2012-03-05 12:30:00,68.53,68.54,68.5,68.53,2500.0,59.7332,59.7419,59.707,59.7332,2500.0
2012-03-05 12:40:00,68.54,68.57,68.53,68.53,50400.0,59.7419,59.768,59.7332,59.7332,50400.0
2012-03-05 12:50:00,68.5,68.5,68.47,68.49,7700.0,59.707,59.707,59.6809,59.6983,7700.0
2012-03-05 13:00:00,68.48,68.56,68.48,68.53,11600.0,59.6896,59.7593,59.6896,59.7332,11600.0
2012-03-05 13:10:00,68.52,68.6,68.51,68.6,45800.0,59.7244,59.7942,59.7157,59.7942,45800.0
2012-03-05 13:20:00,68.61,68.61,68.56,68.59,11900.0,59.8029,59.8029,59.7593,59.7855,11900.0
2012-03-05 13:30:00,68.59,68.59,68.56,68.57,11400.0,59.7855,59.7855,59.7593,59.768,11400.0
2012-03-05 13:40:00,68.58,68.58,68.55,68.57,15700.0,59.7767,59.7767,59.7506,59.768,15700.0
2012-03-05 13:50:00,68.56,68.56,68.48,68.51,14600.0,59.7593,59.7593,59.6896,59.7157,14600.0
2012-03-05 14:00:00,68.49,68.54,68.49,68.52,24400.0,59.6983,59.7419,59.6983,59.7244,24400.0
2012-03-05 14:10:00,68.52,68.56,68.52,68.55,6800.0,59.7244,59.7593,59.7244,59.7506,6800.0
2012-03-05 14:20:00,68.55,68.6,68.51,68.6,13200.0,59.7506,59.7942,59.7157,59.7942,13200.0
2012-03-05 14:30:00,68.6,68.6,68.51,68.57,15600.0,59.7942,59.7942,59.7157,59.768,15600.0
2012-03-05 14:40:00,68.56,68.56,68.53,68.54,16300.0,59.7593,59.7593,59.7332,59.7419,16300.0
2012-03-05 14:50:00,68.55,68.68,68.55,68.67,13400.0,59.7506,59.8639,59.7506,59.8552,13400.0
2012-03-05 15:00:00,68.67,68.73,68.67,68.7,10000.0,59.8552,59.9075,59.8552,59.8813,10000.0
2012-03-05 15:10:00,68.71,68.75,68.71,68.74,11100.0,59.8901,59.9249,59.8901,59.9162,11100.0
2012-03-05 15:20:00,68.77,68.8,68.74,68.74,21700.0,59.9424,59.9685,59.9162,59.9162,21700.0
2012-03-05 15:30:00,68.76,68.76,68.73,68.73,10800.0,59.9336,59.9336,59.9075,59.9075,10800.0
2012-03-05 15:40:00,68.73,68.74,68.67,68.69,28300.0,59.9075,59.9162,59.8552,59.8726,28300.0
2012-03-05 15:50:00,68.69,68.71,68.66,68.68,10800.0,59.8726,59.8901,59.8465,59.8639,10800.0
2012-03-06 09:30:00,68.02,68.02,67.82,67.82,76900.0,59.2886,59.2886,59.1143,59.1143,76900.0
2012-03-06 09:40:00,67.8,67.82,67.74,67.76,54100.0,59.0969,59.1143,59.0446,59.062,54100.0
2012-03-06 09:50:00,67.76,67.76,67.68,67.7,20800.0,59.062,59.062,58.9923,59.0097,20800.0
2012-03-06 10:00:00,67.69,67.76,67.65,67.73,18000.0,59.001,59.062,58.9661,59.0359,18000.0
2012-03-06 10:10:00,67.72,67.72,67.62,67.63,11400.0,59.0271,59.0271,58.94,58.9487,11400.0
2012-03-06 10:20:00,67.61,67.65,67.56,67.64,25200.0,58.9313,58.9661,58.8877,58.9574,25200.0
2012-03-06 10:30:00,67.64,67.75,67.62,67.73,16400.0,58.9574,59.0533,58.94,59.0359,16400.0
2012-03-06 10:40:00,67.74,67.78,67.7,67.7,16300.0,59.0446,59.0794,59.0097,59.0097,16300.0
2012-03-06 10:50:00,67.68,67.69,67.62,67.65,9500.0,58.9923,59.001,58.94,58.9661,9500.0
2012-03-06 11:00:00,67.64,67.77,67.64,67.77,10100.0,58.9574,59.0707,58.9574,59.0707,10100.0
2012-03-06 11:10:00,67.75,67.77,67.71,67.71,4900.0,59.0533,59.0707,59.0184,59.0184,4900.0
2012-03-06 11:20:00,67.73,67.82,67.72,67.82,3200.0,59.0359,59.1143,59.0271,59.1143,3200.0
2012-03-06 11:30:00,67.8,67.8,67.68,67.7,8100.0,59.0969,59.0969,58.9923,59.0097,8100.0
2012-03-06 11:40:00,67.71,67.75,67.63,67.63,10800.0,59.0184,59.0533,58.9487,58.9487,10800.0
2012-03-06 11:50:00,67.61,67.66,67.6,67.64,8500.0,58.9313,58.9748,58.9225,58.9574,8500.0
2012-03-06 12:00:00,67.63,67.68,67.6,67.62,4100.0,58.9487,58.9923,58.9225,58.94,4100.0
2012-03-06 12:10:00,67.6,67.62,67.53,67.54,5600.0,58.9225,58.94,58.8615,58.8702,5600.0
2012-03-06 12:20:00,67.54,67.57,67.52,67.54,17800.0,58.8702,58.8964,58.8528,58.8702,17800.0
2012-03-06 12:30:00,67.55,67.64,67.55,67.64,5000.0,58.879,58.9574,58.879,58.9574,5000.0
2012-03-06 12:40:00,67.65,67.65,67.6,67.62,5200.0,58.9661,58.9661,58.9225,58.94,5200.0
2012-03-06 12:50:00,67.63,67.63,67.58,67.61,38800.0,58.9487,58.9487,58.9051,58.9313,38800.0
2012-03-06 13:00:00,67.6,67.68,67.58,67.64,18400.0,58.9225,58.9923,58.9051,58.9574,18400.0
2012-03-06 13:10:00,67.65,67.65,67.58,67.63,25900.0,58.9661,58.9661,58.9051,58.9487,25900.0
2012-03-06 13:20:00,67.62,67.62,67.56,67.57,21700.0,58.94,58.94,58.8877,58.8964,21700.0
2012-03-06 13:30:00,67.59,67.65,67.59,67.65,6000.0,58.9138,58.9661,58.9138,58.9661,6000.0
2012-03-06 13:40:00,67.66,67.66,67.56,67.63,9000.0,58.9748,58.9748,58.8877,58.9487,9000.0
2012-03-06 13:50:00,67.64,67.67,67.62,67.63,7100.0,58.9574,58.9836,58.94,58.9487,7100.0
2012-03-06 14:00:00,67.62,67.64,67.6,67.63,43300.0,58.94,58.9574,58.9225,58.9487,43300.0
2012-03-06 14:10:00,67.63,67.68,67.6,67.62,9300.0,58.9487,58.9923,58.9225,58.94,9300.0
2012-03-06 14:20:00,67.62,67.62,67.5,67.52,7500.0,58.94,58.94,58.8354,58.8528,7500.0
2012-03-06 14:30:00,67.5,67.56,67.46,67.49,10500.0,58.8354,58.8877,58.8005,58.8267,10500.0
2012-03-06 14:40:00,67.51,67.51,67.48,67.51,8100.0,58.8441,58.8441,58.8179,58.8441,8100.0
2012-03-06 14:50:00,67.53,67.53,67.48,67.48,8800.0,58.8615,58.8615,58.8179,58.8179,8800.0
2012-03-06 15:00:00,67.5,67.59,67.5,67.58,11200.0,58.8354,58.9138,58.8354,58.9051,11200.0
2012-03-06 15:10:00,67.57,67.62,67.57,67.62,5500.0,58.8964,58.94,58.8964,58.94,5500.0
2012-03-06 15:20:00,67.62,67.62,67.58,67.59,13900.0,58.94,58.94,58.9051,58.9138,13900.0
2012-03-06 15:30:00,67.6,67.62,67.54,67.59,41800.0,58.9225,58.94,58.8702,58.9138,41800.0
2012-03-06 15:40:00,67.6,67.69,67.59,67.69,29600.0,58.9225,59.001,58.9138,59.001,29600.0
2012-03-06 15:50:00,67.69,67.74,67.68,67.68,44000.0,59.001,59.0446,58.9923,58.9923,44000.0
2012-03-07 09:30:00,67.92,67.97,67.9,67.9,23000.0,59.2015,59.2451,59.184,59.184,23000.0
2012-03-07 09:40:00,67.93,67.95,67.87,67.88,2300.0,59.2102,59.2276,59.1579,59.1666,2300.0
2012-03-07 09:50:00,67.88,68.0,67.88,67.97,1700.0,59.1666,59.2712,59.1666,59.2451,1700.0
2012-03-07 10:00:00,67.98,68.0,67.91,67.92,3000.0,59.2538,59.2712,59.1928,59.2015,3000.0
2012-03-07 10:10:00,67.9,67.99,67.89,67.95,6000.0,59.184,59.2625,59.1753,59.2276,6000.0
2012-03-07 10:20:00,67.96,67.96,67.86,67.87,4300.0,59.2363,59.2363,59.1492,59.1579,4300.0
2012-03-07 10:30:00,67.94,67.97,67.92,67.94,12500.0,59.2189,59.2451,59.2015,59.2189,12500.0
2012-03-07 10:40:00,67.94,67.94,67.88,67.9,11800.0,59.2189,59.2189,59.1666,59.184,11800.0
2012-03-07 10:50:00,67.93,67.96,67.92,67.96,3600.0,59.2102,59.2363,59.2015,59.2363,3600.0
2012-03-07 11:00:00,67.96,68.1,67.96,68.09,8300.0,59.2363,59.3584,59.2363,59.3496,8300.0
2012-03-07 11:10:00,68.1,68.15,68.08,68.15,6100.0,59.3584,59.4019,59.3409,59.4019,6100.0
2012-03-07 11:20:00,68.16,68.19,68.13,68.16,9900.0,59.4107,59.4368,59.3845,59.4107,9900.0
2012-03-07 11:30:00,68.16,68.18,68.12,68.15,9300.0,59.4107,59.4281,59.3758,59.4019,9300.0
2012-03-07 11:40:00,68.17,68.17,68.12,68.13,7400.0,59.4194,59.4194,59.3758,59.3845,7400.0
2012-03-07 11:50:00,68.12,68.16,68.12,68.16,8800.0,59.3758,59.4107,59.3758,59.4107,8800.0
2012-03-07 12:00:00,68.17,68.19,68.16,68.16,4200.0,59.4194,59.4368,59.4107,59.4107,4200.0
2012-03-07 12:10:00,68.15,68.18,68.12,68.14,4400.0,59.4019,59.4281,59.3758,59.3932,4400.0
2012-03-07 12:20:00,68.14,68.15,68.12,68.15,5800.0,59.3932,59.4019,59.3758,59.4019,5800.0
2012-03-07 12:30:00,68.15,68.16,68.13,68.15,7900.0,59.4019,59.4107,59.3845,59.4019,7900.0
2012-03-07 12:40:00,68.15,68.2,68.15,68.19,4000.0,59.4019,59.4455,59.4019,59.4368,4000.0
2012-03-07 12:50:00,68.2,68.22,68.19,68.19,4900.0,59.4455,59.463,59.4368,59.4368,4900.0
2012-03-07 13:00:00,68.21,68.21,68.13,68.18,15900.0,59.4542,59.4542,59.3845,59.4281,15900.0
2012-03-07 13:10:00,68.16,68.2,68.14,68.19,8500.0,59.4107,59.4455,59.3932,59.4368,8500.0
2012-03-07 13:20:00,68.18,68.19,68.14,68.16,3400.0,59.4281,59.4368,59.3932,59.4107,3400.0
2012-03-07 13:30:00,68.16,68.18,68.13,68.17,3700.0,59.4107,59.4281,59.3845,59.4194,3700.0
2012-03-07 13:40:00,68.17,68.17,68.06,68.08,18100.0,59.4194,59.4194,59.3235,59.3409,18100.0
2012-03-07 13:50:00,68.09,68.15,68.09,68.15,8200.0,59.3496,59.4019,59.3496,59.4019,8200.0
2012-03-07 14:00:00,68.14,68.22,68.14,68.2,11200.0,59.3932,59.463,59.3932,59.4455,11200.0
2012-03-07 14:10:00,68.2,68.21,68.18,68.19,19600.0,59.4455,59.4542,59.4281,59.4368,19600.0
2012-03-07 14:20:00,68.19,68.2,68.14,68.2,11900.0,59.4368,59.4455,59.3932,59.4455,11900.0
2012-03-07 14:30:00,68.19,68.19,68.07,68.11,10100.0,59.4368,59.4368,59.3322,59.3671,10100.0
2012-03-07 14:40:00,68.1,68.11,68.07,68.09,9400.0,59.3584,59.3671,59.3322,59.3496,9400.0
2012-03-07 14:50:00,68.1,68.18,68.1,68.16,8200.0,59.3584,59.4281,59.3584,59.4107,8200.0
2012-03-07 15:00:00,68.17,68.18,68.09,68.1,16700.0,59.4194,59.4281,59.3496,59.3584,16700.0
2012-03-07 15:10:00,68.09,68.17,68.07,68.17,32200.0,59.3496,59.4194,59.3322,59.4194,32200.0
2012-03-07 15:20:00,68.19,68.21,68.16,68.2,19200.0,59.4368,59.4542,59.4107,59.4455,19200.0
2012-03-07 15:30:00,68.2,68.24,68.18,68.21,24500.0,59.4455,59.4804,59.4281,59.4542,24500.0
2012-03-07 15:40:00,68.21,68.29,68.2,68.27,11500.0,59.4542,59.524,59.4455,59.5065,11500.0
2012-03-07 15:50:00,68.26,68.27,68.18,68.2,12000.0,59.4978,59.5065,59.4281,59.4455,12000.0
2012-03-08 09:30:00,68.66,68.71,68.62,68.65,27200.0,59.8465,59.8901,59.8116,59.8378,27200.0
2012-03-08 09:40:00,68.66,68.71,68.62,68.64,8700.0,59.8465,59.8901,59.8116,59.829,8700.0
2012-03-08 09:50:00,68.61,68.67,68.6,68.63,20900.0,59.8029,59.8552,59.7942,59.8203,20900.0
2012-03-08 10:00:00,68.63,68.63,68.55,68.57,3700.0,59.8203,59.8203,59.7506,59.768,3700.0
2012-03-08 10:10:00,68.48,68.57,68.48,68.57,2600.0,59.6896,59.768,59.6896,59.768,2600.0
2012-03-08 10:20:00,68.58,68.58,68.52,68.54,13200.0,59.7767,59.7767,59.7244,59.7419,13200.0
2012-03-08 10:30:00,68.57,68.63,68.56,68.6,5600.0,59.768,59.8203,59.7593,59.7942,5600.0
2012-03-08 10:40:00,68.61,68.69,68.6,68.68,3600.0,59.8029,59.8726,59.7942,59.8639,3600.0
2012-03-08 10:50:00,68.68,68.73,68.67,68.73,3700.0,59.8639,59.9075,59.8552,59.9075,3700.0
2012-03-08 11:00:00,68.73,68.78,68.71,68.77,6800.0,59.9075,59.9511,59.8901,59.9424,6800.0
2012-03-08 11:10:00,68.78,68.84,68.78,68.83,8000.0,59.9511,60.0034,59.9511,59.9947,8000.0
2012-03-08 11:20:00,68.83,68.83,68.79,68.79,9400.0,59.9947,59.9947,59.9598,59.9598,9400.0
2012-03-08 11:30:00,68.78,68.81,68.78,68.81,17400.0,59.9511,59.9772,59.9511,59.9772,17400.0
2012-03-08 11:40:00,68.79,68.81,68.79,68.79,1400.0,59.9598,59.9772,59.9598,59.9598,1400.0
2012-03-08 11:50:00,68.81,68.83,68.79,68.83,3500.0,59.9772,59.9947,59.9598,59.9947,3500.0
2012-03-08 12:00:00,68.84,68.87,68.83,68.86,2500.0,60.0034,60.0295,59.9947,60.0208,2500.0
2012-03-08 12:10:00,68.88,68.89,68.86,68.86,3900.0,60.0382,60.047,60.0208,60.0208,3900.0
2012-03-08 12:20:00,68.87,68.89,68.86,68.89,16500.0,60.0295,60.047,60.0208,60.047,16500.0
2012-03-08 12:30:00,68.88,68.9,68.88,68.9,23300.0,60.0382,60.0557,60.0382,60.0557,23300.0
2012-03-08 12:40:00,68.91,68.92,68.9,68.91,2600.0,60.0644,60.0731,60.0557,60.0644,2600.0
2012-03-08 12:50:00,68.94,68.95,68.92,68.92,1900.0,60.0905,60.0993,60.0731,60.0731,1900.0
2012-03-08 13:00:00,68.92,68.92,68.9,68.9,2600.0,60.0731,60.0731,60.0557,60.0557,2600.0
2012-03-08 13:10:00,68.9,68.94,68.88,68.94,4000.0,60.0557,60.0905,60.0382,60.0905,4000.0
2012-03-08 13:20:00,68.94,68.94,68.92,68.92,2700.0,60.0905,60.0905,60.0731,60.0731,2700.0
2012-03-08 13:30:00,68.93,68.97,68.92,68.94,14500.0,60.0818,60.1167,60.0731,60.0905,14500.0
2012-03-08 13:40:00,68.94,68.98,68.94,68.96,6600.0,60.0905,60.1254,60.0905,60.108,6600.0
2012-03-08 13:50:00,68.96,68.96,68.91,68.91,2800.0,60.108,60.108,60.0644,60.0644,2800.0
2012-03-08 14:00:00,68.92,68.96,68.91,68.95,7300.0,60.0731,60.108,60.0644,60.0993,7300.0
2012-03-08 14:10:00,68.95,68.96,68.87,68.87,13000.0,60.0993,60.108,60.0295,60.0295,13000.0
2012-03-08 14:20:00,68.9,68.91,68.88,68.91,2700.0,60.0557,60.0644,60.0382,60.0644,2700.0
2012-03-08 14:30:00,68.92,68.93,68.89,68.9,9800.0,60.0731,60.0818,60.047,60.0557,9800.0
2012-03-08 14:40:00,68.92,68.99,68.9,68.99,7700.0,60.0731,60.1341,60.0557,60.1341,7700.0
2012-03-08 14:50:00,69.0,69.09,69.0,69.08,8000.0,60.1428,60.2213,60.1428,60.2126,8000.0
2012-03-08 15:00:00,69.07,69.07,69.04,69.07,11500.0,60.2038,60.2038,60.1777,60.2038,11500.0
2012-03-08 15:10:00,69.07,69.14,69.07,69.11,13200.0,60.2038,60.2649,60.2038,60.2387,13200.0
2012-03-08 15:20:00,69.12,69.12,69.09,69.1,5000.0,60.2474,60.2474,60.2213,60.23,5000.0
2012-03-08 15:30:00,69.09,69.11,69.03,69.04,20800.0,60.2213,60.2387,60.169,60.1777,20800.0
2012-03-08 15:40:00,69.04,69.08,69.02,69.02,6800.0,60.1777,60.2126,60.1603,60.1603,6800.0
2012-03-08 15:50:00,69.01,69.06,68.99,68.99,56300.0,60.1516,60.1951,60.1341,60.1341,56300.0
2012-03-09 09:30:00,69.15,69.18,69.08,69.17,15400.0,60.2736,60.2997,60.2126,60.291,15400.0
2012-03-09 09:40:00,69.19,69.23,69.16,69.21,9600.0,60.3084,60.3433,60.2823,60.3259,9600.0
2012-03-09 09:50:00,69.22,69.23,69.07,69.09,7200.0,60.3346,60.3433,60.2038,60.2213,7200.0
2012-03-09 10:00:00,69.08,69.22,69.08,69.22,7600.0,60.2126,60.3346,60.2126,60.3346,7600.0
2012-03-09 10:10:00,69.2,69.24,69.17,69.24,4900.0,60.3172,60.352,60.291,60.352,4900.0
2012-03-09 10:20:00,69.25,69.33,69.25,69.31,7000.0,60.3607,60.4305,60.3607,60.413,7000.0
2012-03-09 10:30:00,69.32,69.41,69.32,69.4,8400.0,60.4218,60.5002,60.4218,60.4915,8400.0
2012-03-09 10:40:00,69.4,69.43,69.34,69.34,14100.0,60.4915,60.5176,60.4392,60.4392,14100.0
2012-03-09 10:50:00,69.34,69.39,69.33,69.38,12900.0,60.4392,60.4828,60.4305,60.4741,12900.0
2012-03-09 11:00:00,69.39,69.39,69.35,69.36,10800.0,60.4828,60.4828,60.4479,60.4566,10800.0
2012-03-09 11:10:00,69.38,69.39,69.35,69.37,5300.0,60.4741,60.4828,60.4479,60.4653,5300.0
2012-03-09 11:20:00,69.36,69.37,69.33,69.33,15400.0,60.4566,60.4653,60.4305,60.4305,15400.0
2012-03-09 11:30:00,69.34,69.34,69.31,69.33,2200.0,60.4392,60.4392,60.413,60.4305,2200.0
2012-03-09 11:40:00,69.36,69.38,69.34,69.37,5100.0,60.4566,60.4741,60.4392,60.4653,5100.0
2012-03-09 11:50:00,69.37,69.4,69.36,69.36,5600.0,60.4653,60.4915,60.4566,60.4566,5600.0
2012-03-09 12:00:00,69.39,69.39,69.34,69.35,4200.0,60.4828,60.4828,60.4392,60.4479,4200.0
2012-03-09 12:10:00,69.35,69.39,69.35,69.38,3300.0,60.4479,60.4828,60.4479,60.4741,3300.0
2012-03-09 12:20:00,69.39,69.39,69.37,69.38,3600.0,60.4828,60.4828,60.4653,60.4741,3600.0
2012-03-09 12:30:00,69.36,69.37,69.34,69.36,3300.0,60.4566,60.4653,60.4392,60.4566,3300.0
2012-03-09 12:40:00,69.36,69.38,69.35,69.36,3000.0,60.4566,60.4741,60.4479,60.4566,3000.0
2012-03-09 12:50:00,69.38,69.39,69.37,69.37,2600.0,60.4741,60.4828,60.4653,60.4653,2600.0
2012-03-09 13:00:00,69.4,69.4,69.39,69.4,9300.0,60.4915,60.4915,60.4828,60.4915,9300.0
2012-03-09 13:10:00,69.39,69.42,69.39,69.42,5100.0,60.4828,60.5089,60.4828,60.5089,5100.0
2012-03-09 13:20:00,69.41,69.41,69.34,69.35,7400.0,60.5002,60.5002,60.4392,60.4479,7400.0
2012-03-09 13:30:00,69.36,69.4,69.35,69.39,6600.0,60.4566,60.4915,60.4479,60.4828,6600.0
2012-03-09 13:40:00,69.39,69.41,69.38,69.41,1600.0,60.4828,60.5002,60.4741,60.5002,1600.0
2012-03-09 13:50:00,69.41,69.42,69.39,69.39,10200.0,60.5002,60.5089,60.4828,60.4828,10200.0
2012-03-09 14:00:00,69.42,69.42,69.37,69.37,6300.0,60.5089,60.5089,60.4653,60.4653,6300.0
2012-03-09 14:10:00,69.38,69.41,69.36,69.38,22600.0,60.4741,60.5002,60.4566,60.4741,22600.0
2012-03-09 14:20:00,69.39,69.4,69.37,69.38,2000.0,60.4828,60.4915,60.4653,60.4741,2000.0
2012-03-09 14:30:00,69.39,69.42,69.38,69.42,3600.0,60.4828,60.5089,60.4741,60.5089,3600.0
2012-03-09 14:40:00,69.42,69.43,69.36,69.37,11400.0,60.5089,60.5176,60.4566,60.4653,11400.0
2012-03-09 14:50:00,69.36,69.36,69.2,69.22,13500.0,60.4566,60.4566,60.3172,60.3346,13500.0
2012-03-09 15:00:00,69.23,69.31,69.23,69.31,11900.0,60.3433,60.413,60.3433,60.413,11900.0
2012-03-09 15:10:00,69.28,69.28,69.2,69.25,13400.0,60.3869,60.3869,60.3172,60.3607,13400.0
2012-03-09 15:20:00,69.24,69.29,69.24,69.24,13500.0,60.352,60.3956,60.352,60.352,13500.0
2012-03-09 15:30:00,69.25,69.29,69.22,69.28,32900.0,60.3607,60.3956,60.3346,60.3869,32900.0
2012-03-09 15:40:00,69.27,69.27,69.23,69.25,4200.0,60.3782,60.3782,60.3433,60.3607,4200.0
2012-03-09 15:50:00,69.24,69.25,69.17,69.25,8400.0,60.352,60.3607,60.291,60.3607,8400.0
2012-03-12 09:30:00,69.33,69.37,69.23,69.36,18400.0,60.4305,60.4653,60.3433,60.4566,18400.0
2012-03-12 09:40:00,69.35,69.41,69.28,69.29,4700.0,60.4479,60.5002,60.3869,60.3956,4700.0
2012-03-12 09:50:00,69.27,69.31,69.22,69.28,3300.0,60.3782,60.413,60.3346,60.3869,3300.0
2012-03-12 10:00:00,69.28,69.28,69.13,69.22,22600.0,60.3869,60.3869,60.2561,60.3346,22600.0
2012-03-12 10:10:00,69.2,69.22,69.15,69.22,6200.0,60.3172,60.3346,60.2736,60.3346,6200.0
2012-03-12 10:20:00,69.2,69.2,69.11,69.15,8600.0,60.3172,60.3172,60.2387,60.2736,8600.0
2012-03-12 10:30:00,69.11,69.11,69.03,69.03,10900.0,60.2387,60.2387,60.169,60.169,10900.0
2012-03-12 10:40:00,69.04,69.08,69.04,69.08,1200.0,60.1777,60.2126,60.1777,60.2126,1200.0
2012-03-12 10:50:00,69.07,69.14,69.07,69.1,2200.0,60.2038,60.2649,60.2038,60.23,2200.0
2012-03-12 11:00:00,69.1,69.11,69.03,69.05,11400.0,60.23,60.2387,60.169,60.1864,11400.0
2012-03-12 11:10:00,69.06,69.1,69.06,69.08,7700.0,60.1951,60.23,60.1951,60.2126,7700.0
2012-03-12 11:20:00,69.06,69.06,68.99,69.02,3400.0,60.1951,60.1951,60.1341,60.1603,3400.0
2012-03-12 11:30:00,69.04,69.08,69.04,69.08,3000.0,60.1777,60.2126,60.1777,60.2126,3000.0
2012-03-12 11:40:00,69.08,69.08,69.03,69.04,6200.0,60.2126,60.2126,60.169,60.1777,6200.0
2012-03-12 11:50:00,69.03,69.08,69.01,69.02,10900.0,60.169,60.2126,60.1516,60.1603,10900.0
2012-03-12 12:00:00,69.01,69.08,68.97,69.07,6800.0,60.1516,60.2126,60.1167,60.2038,6800.0
2012-03-12 12:10:00,69.08,69.13,69.07,69.11,4600.0,60.2126,60.2561,60.2038,60.2387,4600.0
2012-03-12 12:20:00,69.1,69.1,69.08,69.08,3300.0,60.23,60.23,60.2126,60.2126,3300.0
2012-03-12 12:30:00,69.07,69.08,69.05,69.08,3400.0,60.2038,60.2126,60.1864,60.2126,3400.0
2012-03-12 12:40:00,69.06,69.11,69.06,69.1,3800.0,60.1951,60.2387,60.1951,60.23,3800.0
2012-03-12 12:50:00,69.09,69.1,69.05,69.1,8700.0,60.2213,60.23,60.1864,60.23,8700.0
2012-03-12 13:00:00,69.09,69.09,69.07,69.08,2800.0,60.2213,60.2213,60.2038,60.2126,2800.0
2012-03-12 13:10:00,69.08,69.11,69.05,69.11,9200.0,60.2126,60.2387,60.1864,60.2387,9200.0
2012-03-12 13:20:00,69.1,69.12,69.09,69.1,800.0,60.23,60.2474,60.2213,60.23,800.0
2012-03-12 13:30:00,69.1,69.17,69.09,69.15,16400.0,60.23,60.291,60.2213,60.2736,16400.0
2012-03-12 13:40:00,69.18,69.21,69.16,69.16,13000.0,60.2997,60.3259,60.2823,60.2823,13000.0
2012-03-12 13:50:00,69.17,69.2,69.15,69.15,3300.0,60.291,60.3172,60.2736,60.2736,3300.0
2012-03-12 14:00:00,69.15,69.16,69.13,69.14,12100.0,60.2736,60.2823,60.2561,60.2649,12100.0
2012-03-12 14:10:00,69.16,69.2,69.16,69.17,3400.0,60.2823,60.3172,60.2823,60.291,3400.0
2012-03-12 14:20:00,69.17,69.18,69.14,69.16,4300.0,60.291,60.2997,60.2649,60.2823,4300.0
2012-03-12 14:30:00,69.15,69.15,69.12,69.14,10600.0,60.2736,60.2736,60.2474,60.2649,10600.0
2012-03-12 14:40:00,69.13,69.15,69.13,69.15,4000.0,60.2561,60.2736,60.2561,60.2736,4000.0
2012-03-12 14:50:00,69.15,69.17,69.14,69.17,18600.0,60.2736,60.291,60.2649,60.291,18600.0
2012-03-12 15:00:00,69.17,69.18,69.14,69.14,5500.0,60.291,60.2997,60.2649,60.2649,5500.0
2012-03-12 15:10:00,69.15,69.16,69.13,69.16,16100.0,60.2736,60.2823,60.2561,60.2823,16100.0
2012-03-12 15:20:00,69.17,69.19,69.16,69.16,6000.0,60.291,60.3084,60.2823,60.2823,6000.0
2012-03-12 15:30:00,69.17,69.18,69.12,69.13,4200.0,60.291,60.2997,60.2474,60.2561,4200.0
2012-03-12 15:40:00,69.11,69.16,69.09,69.15,11100.0,60.2387,60.2823,60.2213,60.2736,11100.0
2012-03-12 15:50:00,69.14,69.16,69.11,69.14,9300.0,60.2649,60.2823,60.2387,60.2649,9300.0
2012-03-13 09:30:00,69.56,69.6,69.52,69.58,25100.0,60.631,60.6658,60.5961,60.6484,25100.0
2012-03-13 09:40:00,69.58,69.58,69.47,69.47,14000.0,60.6484,60.6484,60.5525,60.5525,14000.0
2012-03-13 09:50:00,69.46,69.5,69.42,69.44,16100.0,60.5438,60.5787,60.5089,60.5264,16100.0
2012-03-13 10:00:00,69.44,69.45,69.39,69.44,6200.0,60.5264,60.5351,60.4828,60.5264,6200.0
2012-03-13 10:10:00,69.43,69.47,69.42,69.44,5000.0,60.5176,60.5525,60.5089,60.5264,5000.0
2012-03-13 10:20:00,69.46,69.48,69.44,69.48,1100.0,60.5438,60.5612,60.5264,60.5612,1100.0
2012-03-13 10:30:00,69.47,69.59,69.47,69.57,4500.0,60.5525,60.6571,60.5525,60.6397,4500.0
2012-03-13 10:40:00,69.57,69.61,69.56,69.56,2100.0,60.6397,60.6745,60.631,60.631,2100.0
2012-03-13 10:50:00,69.59,69.6,69.57,69.58,3700.0,60.6571,60.6658,60.6397,60.6484,3700.0
2012-03-13 11:00:00,69.61,69.63,69.59,69.63,6100.0,60.6745,60.692,60.6571,60.692,6100.0
2012-03-13 11:10:00,69.61,69.64,69.61,69.63,5600.0,60.6745,60.7007,60.6745,60.692,5600.0
2012-03-13 11:20:00,69.64,69.66,69.62,69.66,3200.0,60.7007,60.7181,60.6832,60.7181,3200.0
2012-03-13 11:30:00,69.68,69.73,69.68,69.71,1900.0,60.7355,60.7791,60.7355,60.7617,1900.0
2012-03-13 11:40:00,69.73,69.77,69.72,69.73,1700.0,60.7791,60.814,60.7704,60.7791,1700.0
2012-03-13 11:50:00,69.74,69.79,69.73,69.77,2600.0,60.7878,60.8314,60.7791,60.814,2600.0
2012-03-13 12:00:00,69.74,69.76,69.73,69.75,9400.0,60.7878,60.8053,60.7791,60.7966,9400.0
2012-03-13 12:10:00,69.75,69.77,69.74,69.75,3400.0,60.7966,60.814,60.7878,60.7966,3400.0
2012-03-13 12:20:00,69.73,69.78,69.73,69.77,2500.0,60.7791,60.8227,60.7791,60.814,2500.0
2012-03-13 12:30:00,69.77,69.77,69.75,69.76,1800.0,60.814,60.814,60.7966,60.8053,1800.0
2012-03-13 12:40:00,69.75,69.79,69.75,69.79,5400.0,60.7966,60.8314,60.7966,60.8314,5400.0
2012-03-13 12:50:00,69.8,69.82,69.79,69.82,30500.0,60.8401,60.8576,60.8314,60.8576,30500.0
2012-03-13 13:00:00,69.83,69.87,69.82,69.85,19500.0,60.8663,60.9012,60.8576,60.8837,19500.0
2012-03-13 13:10:00,69.85,69.86,69.84,69.84,10000.0,60.8837,60.8924,60.875,60.875,10000.0
2012-03-13 13:20:00,69.84,69.85,69.83,69.84,23000.0,60.875,60.8837,60.8663,60.875,23000.0
2012-03-13 13:30:00,69.84,69.84,69.8,69.8,8400.0,60.875,60.875,60.8401,60.8401,8400.0
2012-03-13 13:40:00,69.79,69.81,69.79,69.8,7700.0,60.8314,60.8489,60.8314,60.8401,7700.0
2012-03-13 13:50:00,69.8,69.8,69.79,69.79,9100.0,60.8401,60.8401,60.8314,60.8314,9100.0
2012-03-13 14:00:00,69.8,69.8,69.79,69.79,16200.0,60.8401,60.8401,60.8314,60.8314,16200.0
2012-03-13 14:10:00,69.78,69.85,69.76,69.85,13000.0,60.8227,60.8837,60.8053,60.8837,13000.0
2012-03-13 14:20:00,69.85,69.89,69.74,69.76,10000.0,60.8837,60.9186,60.7878,60.8053,10000.0
2012-03-13 14:30:00,69.76,69.82,69.74,69.8,9800.0,60.8053,60.8576,60.7878,60.8401,9800.0
2012-03-13 14:40:00,69.8,69.85,69.73,69.73,6200.0,60.8401,60.8837,60.7791,60.7791,6200.0
2012-03-13 14:50:00,69.7,69.78,69.7,69.78,12100.0,60.753,60.8227,60.753,60.8227,12100.0
2012-03-13 15:00:00,69.78,69.98,69.76,69.93,39000.0,60.8227,60.997,60.8053,60.9535,39000.0
2012-03-13 15:10:00,69.93,70.06,69.93,70.04,17000.0,60.9535,61.0668,60.9535,61.0493,17000.0
2012-03-13 15:20:00,70.06,70.15,70.02,70.06,24900.0,61.0668,61.1452,61.0319,61.0668,24900.0
2012-03-13 15:30:00,70.07,70.13,70.06,70.13,8100.0,61.0755,61.1278,61.0668,61.1278,8100.0
2012-03-13 15:40:00,70.13,70.22,70.13,70.18,34800.0,61.1278,61.2062,61.1278,61.1714,34800.0
2012-03-13 15:50:00,70.17,70.32,70.17,70.32,12500.0,61.1626,61.2934,61.1626,61.2934,12500.0
2012-03-14 09:30:00,70.35,70.44,70.35,70.35,16400.0,61.3195,61.398,61.3195,61.3195,16400.0
2012-03-14 09:40:00,70.41,70.48,70.41,70.47,6700.0,61.3718,61.4329,61.3718,61.4241,6700.0
2012-03-14 09:50:00,70.47,70.51,70.45,70.48,13900.0,61.4241,61.459,61.4067,61.4329,13900.0
2012-03-14 10:00:00,70.48,70.51,70.43,70.51,14300.0,61.4329,61.459,61.3893,61.459,14300.0
2012-03-14 10:10:00,70.51,70.52,70.47,70.52,5800.0,61.459,61.4677,61.4241,61.4677,5800.0
2012-03-14 10:20:00,70.47,70.48,70.42,70.42,5900.0,61.4241,61.4329,61.3806,61.3806,5900.0
2012-03-14 10:30:00,70.45,70.46,70.41,70.46,8300.0,61.4067,61.4154,61.3718,61.4154,8300.0
2012-03-14 10:40:00,70.46,70.47,70.42,70.47,6000.0,61.4154,61.4241,61.3806,61.4241,6000.0
2012-03-14 10:50:00,70.45,70.45,70.35,70.35,5600.0,61.4067,61.4067,61.3195,61.3195,5600.0
2012-03-14 11:00:00,70.36,70.36,70.27,70.32,29700.0,61.3283,61.3283,61.2498,61.2934,29700.0
2012-03-14 11:10:00,70.32,70.34,70.26,70.27,6500.0,61.2934,61.3108,61.2411,61.2498,6500.0
2012-03-14 11:20:00,70.27,70.29,70.26,70.29,4800.0,61.2498,61.2672,61.2411,61.2672,4800.0
2012-03-14 11:30:00,70.25,70.27,70.22,70.25,4400.0,61.2324,61.2498,61.2062,61.2324,4400.0
2012-03-14 11:40:00,70.24,70.26,70.21,70.24,4300.0,61.2237,61.2411,61.1975,61.2237,4300.0
2012-03-14 11:50:00,70.22,70.25,70.22,70.25,11200.0,61.2062,61.2324,61.2062,61.2324,11200.0
2012-03-14 12:00:00,70.26,70.27,70.23,70.23,11400.0,61.2411,61.2498,61.2149,61.2149,11400.0
2012-03-14 12:10:00,70.22,70.25,70.21,70.21,15300.0,61.2062,61.2324,61.1975,61.1975,15300.0
2012-03-14 12:20:00,70.23,70.24,70.21,70.21,2000.0,61.2149,61.2237,61.1975,61.1975,2000.0
2012-03-14 12:30:00,70.21,70.3,70.21,70.28,2900.0,61.1975,61.276,61.1975,61.2585,2900.0
2012-03-14 12:40:00,70.26,70.32,70.26,70.32,1600.0,61.2411,61.2934,61.2411,61.2934,1600.0
2012-03-14 12:50:00,70.32,70.34,70.29,70.34,14800.0,61.2934,61.3108,61.2672,61.3108,14800.0
2012-03-14 13:00:00,70.34,70.35,70.33,70.35,1000.0,61.3108,61.3195,61.3021,61.3195,1000.0
2012-03-14 13:10:00,70.42,70.44,70.39,70.43,5900.0,61.3806,61.398,61.3544,61.3893,5900.0
2012-03-14 13:20:00,70.42,70.5,70.42,70.48,17700.0,61.3806,61.4503,61.3806,61.4329,17700.0
2012-03-14 13:30:00,70.47,70.47,70.39,70.39,9400.0,61.4241,61.4241,61.3544,61.3544,9400.0
2012-03-14 13:40:00,70.4,70.4,70.23,70.26,7800.0,61.3631,61.3631,61.2149,61.2411,7800.0
2012-03-14 13:50:00,70.26,70.3,70.18,70.18,13000.0,61.2411,61.276,61.1714,61.1714,13000.0
2012-03-14 14:00:00,70.19,70.26,70.19,70.23,21200.0,61.1801,61.2411,61.1801,61.2149,21200.0
2012-03-14 14:10:00,70.22,70.22,70.09,70.11,14300.0,61.2062,61.2062,61.0929,61.1103,14300.0
2012-03-14 14:20:00,70.1,70.15,70.08,70.15,1600.0,61.1016,61.1452,61.0842,61.1452,1600.0
2012-03-14 14:30:00,70.18,70.21,70.17,70.2,9600.0,61.1714,61.1975,61.1626,61.1888,9600.0
2012-03-14 14:40:00,70.18,70.24,70.16,70.24,2600.0,61.1714,61.2237,61.1539,61.2237,2600.0
2012-03-14 14:50:00,70.24,70.24,70.19,70.23,7600.0,61.2237,61.2237,61.1801,61.2149,7600.0
2012-03-14 15:00:00,70.2,70.21,70.15,70.19,10200.0,61.1888,61.1975,61.1452,61.1801,10200.0
2012-03-14 15:10:00,70.18,70.18,70.11,70.12,5200.0,61.1714,61.1714,61.1103,61.1191,5200.0
2012-03-14 15:20:00,70.1,70.27,70.09,70.27,14700.0,61.1016,61.2498,61.0929,61.2498,14700.0
2012-03-14 15:30:00,70.28,70.3,70.22,70.28,24500.0,61.2585,61.276,61.2062,61.2585,24500.0
2012-03-14 15:40:00,70.27,70.29,70.23,70.29,5200.0,61.2498,61.2672,61.2149,61.2672,5200.0
2012-03-14 15:50:00,70.27,70.32,70.25,70.32,8500.0,61.2498,61.2934,61.2324,61.2934,8500.0
2012-03-15 09:30:00,70.41,70.48,70.32,70.32,22800.0,61.3718,61.4329,61.2934,61.2934,22800.0
2012-03-15 09:40:00,70.32,70.32,70.25,70.3,5500.0,61.2934,61.2934,61.2324,61.276,5500.0
2012-03-15 09:50:00,70.34,70.43,70.34,70.4,3600.0,61.3108,61.3893,61.3108,61.3631,3600.0
2012-03-15 10:00:00,70.39,70.41,70.29,70.33,6100.0,61.3544,61.3718,61.2672,61.3021,6100.0
2012-03-15 10:10:00,70.32,70.49,70.25,70.49,7100.0,61.2934,61.4416,61.2324,61.4416,7100.0
2012-03-15 10:20:00,70.53,70.53,70.45,70.49,1200.0,61.4764,61.4764,61.4067,61.4416,1200.0
2012-03-15 10:30:00,70.5,70.55,70.49,70.49,500.0,61.4503,61.4939,61.4416,61.4416,500.0
2012-03-15 10:40:00,70.52,70.55,70.47,70.48,7400.0,61.4677,61.4939,61.4241,61.4329,7400.0
2012-03-15 10:50:00,70.48,70.53,70.45,70.46,6800.0,61.4329,61.4764,61.4067,61.4154,6800.0
2012-03-15 11:00:00,70.43,70.44,70.35,70.37,4700.0,61.3893,61.398,61.3195,61.337,4700.0
2012-03-15 11:10:00,70.39,70.42,70.38,70.39,3600.0,61.3544,61.3806,61.3457,61.3544,3600.0
2012-03-15 11:20:00,70.41,70.5,70.41,70.5,4000.0,61.3718,61.4503,61.3718,61.4503,4000.0
2012-03-15 11:30:00,70.51,70.55,70.44,70.44,3800.0,61.459,61.4939,61.398,61.398,3800.0
2012-03-15 11:40:00,70.49,70.55,70.49,70.51,6200.0,61.4416,61.4939,61.4416,61.459,6200.0
2012-03-15 11:50:00,70.52,70.52,70.47,70.51,19300.0,61.4677,61.4677,61.4241,61.459,19300.0
2012-03-15 12:00:00,70.5,70.56,70.5,70.56,2500.0,61.4503,61.5026,61.4503,61.5026,2500.0
2012-03-15 12:10:00,70.55,70.6,70.55,70.6,4100.0,61.4939,61.5375,61.4939,61.5375,4100.0
2012-03-15 12:20:00,70.59,70.68,70.59,70.66,4500.0,61.5287,61.6072,61.5287,61.5897,4500.0
2012-03-15 12:30:00,70.65,70.65,70.63,70.65,2500.0,61.581,61.581,61.5636,61.581,2500.0
2012-03-15 12:40:00,70.66,70.7,70.66,70.7,3100.0,61.5897,61.6246,61.5897,61.6246,3100.0
2012-03-15 12:50:00,70.66,70.67,70.63,70.64,3000.0,61.5897,61.5985,61.5636,61.5723,3000.0
2012-03-15 13:00:00,70.63,70.67,70.63,70.67,3500.0,61.5636,61.5985,61.5636,61.5985,3500.0
2012-03-15 13:10:00,70.67,70.67,70.61,70.61,6600.0,61.5985,61.5985,61.5462,61.5462,6600.0
2012-03-15 13:20:00,70.62,70.64,70.54,70.54,3200.0,61.5549,61.5723,61.4852,61.4852,3200.0
2012-03-15 13:30:00,70.55,70.6,70.54,70.59,10700.0,61.4939,61.5375,61.4852,61.5287,10700.0
2012-03-15 13:40:00,70.6,70.6,70.53,70.55,29200.0,61.5375,61.5375,61.4764,61.4939,29200.0
2012-03-15 13:50:00,70.55,70.55,70.48,70.48,9200.0,61.4939,61.4939,61.4329,61.4329,9200.0
2012-03-15 14:00:00,70.47,70.56,70.43,70.56,7200.0,61.4241,61.5026,61.3893,61.5026,7200.0
2012-03-15 14:10:00,70.57,70.59,70.51,70.58,13400.0,61.5113,61.5287,61.459,61.52,13400.0
2012-03-15 14:20:00,70.63,70.63,70.59,70.62,17900.0,61.5636,61.5636,61.5287,61.5549,17900.0
2012-03-15 14:30:00,70.6,70.62,70.56,70.59,6700.0,61.5375,61.5549,61.5026,61.5287,6700.0
2012-03-15 14:40:00,70.6,70.63,70.6,70.62,5200.0,61.5375,61.5636,61.5375,61.5549,5200.0
2012-03-15 14:50:00,70.63,70.67,70.62,70.63,10600.0,61.5636,61.5985,61.5549,61.5636,10600.0
2012-03-15 15:00:00,70.63,70.69,70.6,70.64,19200.0,61.5636,61.6159,61.5375,61.5723,19200.0
2012-03-15 15:10:00,70.63,70.66,70.57,70.61,14800.0,61.5636,61.5897,61.5113,61.5462,14800.0
2012-03-15 15:20:00,70.61,70.65,70.58,70.65,25700.0,61.5462,61.581,61.52,61.581,25700.0
2012-03-15 15:30:00,70.67,70.68,70.63,70.64,14300.0,61.5985,61.6072,61.5636,61.5723,14300.0
2012-03-15 15:40:00,70.64,70.66,70.57,70.57,3400.0,61.5723,61.5897,61.5113,61.5113,3400.0
2012-03-15 15:50:00,70.58,70.68,70.58,70.64,15600.0,61.52,61.6072,61.52,61.5723,15600.0
2012-03-16 09:30:00,70.8,70.8,70.7,70.78,20800.0,61.7118,61.7118,61.6246,61.6943,20800.0
2012-03-16 09:40:00,70.8,70.8,70.7,70.7,3200.0,61.7118,61.7118,61.6246,61.6246,3200.0
2012-03-16 09:50:00,70.71,70.72,70.63,70.67,13800.0,61.6333,61.642,61.5636,61.5985,13800.0
2012-03-16 10:00:00,70.68,70.72,70.68,70.69,23100.0,61.6072,61.642,61.6072,61.6159,23100.0
2012-03-16 10:10:00,70.67,70.7,70.59,70.59,2800.0,61.5985,61.6246,61.5287,61.5287,2800.0
2012-03-16 10:20:00,70.61,70.66,70.61,70.66,4000.0,61.5462,61.5897,61.5462,61.5897,4000.0
2012-03-16 10:30:00,70.68,70.79,70.66,70.78,8000.0,61.6072,61.7031,61.5897,61.6943,8000.0
2012-03-16 10:40:00,70.79,70.81,70.78,70.78,2700.0,61.7031,61.7205,61.6943,61.6943,2700.0
2012-03-16 10:50:00,70.76,70.79,70.76,70.76,1000.0,61.6769,61.7031,61.6769,61.6769,1000.0
2012-03-16 11:00:00,70.8,70.81,70.77,70.8,9300.0,61.7118,61.7205,61.6856,61.7118,9300.0
2012-03-16 11:10:00,70.8,70.8,70.76,70.76,3400.0,61.7118,61.7118,61.6769,61.6769,3400.0
2012-03-16 11:20:00,70.76,70.76,70.69,70.73,4300.0,61.6769,61.6769,61.6159,61.6508,4300.0
2012-03-16 11:30:00,70.72,70.72,70.69,70.72,3900.0,61.642,61.642,61.6159,61.642,3900.0
2012-03-16 11:40:00,70.7,70.73,70.7,70.73,2400.0,61.6246,61.6508,61.6246,61.6508,2400.0
2012-03-16 11:50:00,70.71,70.79,70.71,70.78,3400.0,61.6333,61.7031,61.6333,61.6943,3400.0
2012-03-16 12:00:00,70.79,70.79,70.75,70.77,4400.0,61.7031,61.7031,61.6682,61.6856,4400.0
2012-03-16 12:10:00,70.79,70.8,70.77,70.77,6700.0,61.7031,61.7118,61.6856,61.6856,6700.0
2012-03-16 12:20:00,70.78,70.81,70.78,70.81,2800.0,61.6943,61.7205,61.6943,61.7205,2800.0
2012-03-16 12:30:00,70.81,70.82,70.8,70.81,2600.0,61.7205,61.7292,61.7118,61.7205,2600.0
2012-03-16 12:40:00,70.8,70.84,70.8,70.81,3400.0,61.7118,61.7466,61.7118,61.7205,3400.0
2012-03-16 12:50:00,70.82,70.82,70.74,70.76,3100.0,61.7292,61.7292,61.6595,61.6769,3100.0
2012-03-16 13:00:00,70.76,70.8,70.76,70.79,2100.0,61.6769,61.7118,61.6769,61.7031,2100.0
2012-03-16 13:10:00,70.79,70.8,70.77,70.78,5200.0,61.7031,61.7118,61.6856,61.6943,5200.0
2012-03-16 13:20:00,70.77,70.79,70.77,70.79,13400.0,61.6856,61.7031,61.6856,61.7031,13400.0
2012-03-16 13:30:00,70.78,70.82,70.78,70.81,4600.0,61.6943,61.7292,61.6943,61.7205,4600.0
2012-03-16 13:40:00,70.8,70.8,70.78,70.78,5700.0,61.7118,61.7118,61.6943,61.6943,5700.0
2012-03-16 13:50:00,70.78,70.82,70.78,70.82,2500.0,61.6943,61.7292,61.6943,61.7292,2500.0
2012-03-16 14:00:00,70.81,70.83,70.79,70.83,10800.0,61.7205,61.7379,61.7031,61.7379,10800.0
2012-03-16 14:10:00,70.84,70.84,70.81,70.83,11000.0,61.7466,61.7466,61.7205,61.7379,11000.0
2012-03-16 14:20:00,70.83,70.84,70.81,70.83,16300.0,61.7379,61.7466,61.7205,61.7379,16300.0
2012-03-16 14:30:00,70.81,70.83,70.8,70.82,10700.0,61.7205,61.7379,61.7118,61.7292,10700.0
2012-03-16 14:40:00,70.83,70.83,70.81,70.83,5000.0,61.7379,61.7379,61.7205,61.7379,5000.0
2012-03-16 14:50:00,70.83,70.84,70.8,70.81,25200.0,61.7379,61.7466,61.7118,61.7205,25200.0
2012-03-16 15:00:00,70.8,70.81,70.77,70.79,27500.0,61.7118,61.7205,61.6856,61.7031,27500.0
2012-03-16 15:10:00,70.79,70.79,70.71,70.73,22700.0,61.7031,61.7031,61.6333,61.6508,22700.0
2012-03-16 15:20:00,70.73,70.79,70.73,70.76,46700.0,61.6508,61.7031,61.6508,61.6769,46700.0
2012-03-16 15:30:00,70.76,70.79,70.73,70.78,7800.0,61.6769,61.7031,61.6508,61.6943,7800.0
2012-03-16 15:40:00,70.77,70.8,70.75,70.77,4000.0,61.6856,61.7118,61.6682,61.6856,4000.0
2012-03-16 15:50:00,70.76,70.78,70.73,70.76,26800.0,61.6769,61.6943,61.6508,61.6769,26800.0
2012-03-19 09:30:00,70.76,70.79,70.68,70.75,23100.0,61.6769,61.7031,61.6072,61.6682,23100.0
2012-03-19 09:40:00,70.77,70.86,70.73,70.85,41600.0,61.6856,61.7641,61.6508,61.7554,41600.0
2012-03-19 09:50:00,70.9,70.9,70.83,70.86,11300.0,61.7989,61.7989,61.7379,61.7641,11300.0
2012-03-19 10:00:00,70.85,70.86,70.72,70.72,5600.0,61.7554,61.7641,61.642,61.642,5600.0
2012-03-19 10:10:00,70.72,70.79,70.69,70.77,6300.0,61.642,61.7031,61.6159,61.6856,6300.0
2012-03-19 10:20:00,70.77,70.78,70.72,70.75,8000.0,61.6856,61.6943,61.642,61.6682,8000.0
2012-03-19 10:30:00,70.78,70.79,70.76,70.79,3200.0,61.6943,61.7031,61.6769,61.7031,3200.0
2012-03-19 10:40:00,70.82,70.86,70.8,70.85,9200.0,61.7292,61.7641,61.7118,61.7554,9200.0
2012-03-19 10:50:00,70.86,70.87,70.83,70.84,6200.0,61.7641,61.7728,61.7379,61.7466,6200.0
2012-03-19 11:00:00,70.82,70.82,70.77,70.82,5600.0,61.7292,61.7292,61.6856,61.7292,5600.0
2012-03-19 11:10:00,70.8,70.81,70.77,70.79,2400.0,61.7118,61.7205,61.6856,61.7031,2400.0
2012-03-19 11:20:00,70.78,70.83,70.78,70.82,1800.0,61.6943,61.7379,61.6943,61.7292,1800.0
2012-03-19 11:30:00,70.81,70.9,70.8,70.9,3200.0,61.7205,61.7989,61.7118,61.7989,3200.0
2012-03-19 11:40:00,70.91,71.0,70.89,70.99,4400.0,61.8077,61.8861,61.7902,61.8774,4400.0
2012-03-19 11:50:00,70.99,71.01,70.98,71.01,7100.0,61.8774,61.8948,61.8687,61.8948,7100.0
2012-03-19 12:00:00,71.04,71.07,71.04,71.05,9100.0,61.921,61.9471,61.921,61.9297,9100.0
2012-03-19 12:10:00,71.06,71.08,71.03,71.07,4500.0,61.9384,61.9558,61.9123,61.9471,4500.0
2012-03-19 12:20:00,71.08,71.08,71.04,71.07,18300.0,61.9558,61.9558,61.921,61.9471,18300.0
2012-03-19 12:30:00,71.07,71.14,71.06,71.14,11300.0,61.9471,62.0081,61.9384,62.0081,11300.0
2012-03-19 12:40:00,71.12,71.17,71.11,71.13,9400.0,61.9907,62.0343,61.982,61.9994,9400.0
2012-03-19 12:50:00,71.11,71.15,71.11,71.14,3200.0,61.982,62.0169,61.982,62.0081,3200.0
2012-03-19 13:00:00,71.15,71.17,71.15,71.15,1700.0,62.0169,62.0343,62.0169,62.0169,1700.0
2012-03-19 13:10:00,71.16,71.2,71.16,71.19,12200.0,62.0256,62.0604,62.0256,62.0517,12200.0
2012-03-19 13:20:00,71.18,71.25,71.17,71.24,8600.0,62.043,62.104,62.0343,62.0953,8600.0
2012-03-19 13:30:00,71.24,71.27,71.21,71.24,34600.0,62.0953,62.1214,62.0691,62.0953,34600.0
2012-03-19 13:40:00,71.24,71.27,71.23,71.24,45700.0,62.0953,62.1214,62.0866,62.0953,45700.0
2012-03-19 13:50:00,71.25,71.27,71.23,71.26,11400.0,62.104,62.1214,62.0866,62.1127,11400.0
2012-03-19 14:00:00,71.25,71.26,71.22,71.25,18100.0,62.104,62.1127,62.0779,62.104,18100.0
2012-03-19 14:10:00,71.24,71.27,71.24,71.27,9800.0,62.0953,62.1214,62.0953,62.1214,9800.0
2012-03-19 14:20:00,71.26,71.29,71.24,71.27,16500.0,62.1127,62.1389,62.0953,62.1214,16500.0
2012-03-19 14:30:00,71.27,71.27,71.24,71.25,11100.0,62.1214,62.1214,62.0953,62.104,11100.0
2012-03-19 14:40:00,71.25,71.27,71.25,71.26,9200.0,62.104,62.1214,62.104,62.1127,9200.0
2012-03-19 14:50:00,71.27,71.28,71.21,71.24,8300.0,62.1214,62.1302,62.0691,62.0953,8300.0
2012-03-19 15:00:00,71.23,71.25,71.21,71.22,15900.0,62.0866,62.104,62.0691,62.0779,15900.0
2012-03-19 15:10:00,71.21,71.26,71.2,71.25,9400.0,62.0691,62.1127,62.0604,62.104,9400.0
2012-03-19 15:20:00,71.25,71.27,71.19,71.21,41800.0,62.104,62.1214,62.0517,62.0691,41800.0
2012-03-19 15:30:00,71.22,71.23,71.2,71.21,16700.0,62.0779,62.0866,62.0604,62.0691,16700.0
2012-03-19 15:40:00,71.19,71.22,71.14,71.15,6400.0,62.0517,62.0779,62.0081,62.0169,6400.0
2012-03-19 15:50:00,71.12,71.14,71.09,71.14,8000.0,61.9907,62.0081,61.9646,62.0081,8000.0
2012-03-20 09:30:00,70.75,70.75,70.62,70.66,17200.0,61.6682,61.6682,61.5549,61.5897,17200.0
2012-03-20 09:40:00,70.66,70.66,70.48,70.56,15800.0,61.5897,61.5897,61.4329,61.5026,15800.0
2012-03-20 09:50:00,70.59,70.61,70.56,70.59,8300.0,61.5287,61.5462,61.5026,61.5287,8300.0
2012-03-20 10:00:00,70.58,70.66,70.54,70.66,15500.0,61.52,61.5897,61.4852,61.5897,15500.0
2012-03-20 10:10:00,70.67,70.68,70.62,70.64,14500.0,61.5985,61.6072,61.5549,61.5723,14500.0
2012-03-20 10:20:00,70.64,70.65,70.55,70.58,41000.0,61.5723,61.581,61.4939,61.52,41000.0
2012-03-20 10:30:00,70.59,70.64,70.57,70.61,19200.0,61.5287,61.5723,61.5113,61.5462,19200.0
2012-03-20 10:40:00,70.59,70.63,70.56,70.63,18300.0,61.5287,61.5636,61.5026,61.5636,18300.0
2012-03-20 10:50:00,70.63,70.68,70.62,70.63,18600.0,61.5636,61.6072,61.5549,61.5636,18600.0
2012-03-20 11:00:00,70.63,70.69,70.63,70.68,6600.0,61.5636,61.6159,61.5636,61.6072,6600.0
2012-03-20 11:10:00,70.67,70.67,70.62,70.62,11500.0,61.5985,61.5985,61.5549,61.5549,11500.0
2012-03-20 11:20:00,70.62,70.69,70.62,70.66,5500.0,61.5549,61.6159,61.5549,61.5897,5500.0
2012-03-20 11:30:00,70.68,70.68,70.6,70.6,900.0,61.6072,61.6072,61.5375,61.5375,900.0
2012-03-20 11:40:00,70.58,70.61,70.57,70.57,5000.0,61.52,61.5462,61.5113,61.5113,5000.0
2012-03-20 11:50:00,70.56,70.61,70.53,70.61,3400.0,61.5026,61.5462,61.4764,61.5462,3400.0
2012-03-20 12:00:00,70.59,70.66,70.59,70.65,3000.0,61.5287,61.5897,61.5287,61.581,3000.0
2012-03-20 12:10:00,70.65,70.65,70.61,70.62,1300.0,61.581,61.581,61.5462,61.5549,1300.0
2012-03-20 12:20:00,70.62,70.63,70.6,70.6,3400.0,61.5549,61.5636,61.5375,61.5375,3400.0
2012-03-20 12:30:00,70.61,70.64,70.61,70.64,3000.0,61.5462,61.5723,61.5462,61.5723,3000.0
2012-03-20 12:40:00,70.65,70.65,70.6,70.61,6600.0,61.581,61.581,61.5375,61.5462,6600.0
2012-03-20 12:50:00,70.62,70.67,70.6,70.65,12900.0,61.5549,61.5985,61.5375,61.581,12900.0
2012-03-20 13:00:00,70.64,70.73,70.63,70.73,14600.0,61.5723,61.6508,61.5636,61.6508,14600.0
2012-03-20 13:10:00,70.73,70.75,70.69,70.74,6600.0,61.6508,61.6682,61.6159,61.6595,6600.0
2012-03-20 13:20:00,70.73,70.73,70.69,70.69,5800.0,61.6508,61.6508,61.6159,61.6159,5800.0
2012-03-20 13:30:00,70.69,70.72,70.68,70.69,5900.0,61.6159,61.642,61.6072,61.6159,5900.0
2012-03-20 13:40:00,70.68,70.76,70.68,70.75,15800.0,61.6072,61.6769,61.6072,61.6682,15800.0
2012-03-20 13:50:00,70.76,70.77,70.74,70.76,2800.0,61.6769,61.6856,61.6595,61.6769,2800.0
2012-03-20 14:00:00,70.77,70.79,70.74,70.77,41900.0,61.6856,61.7031,61.6595,61.6856,41900.0
2012-03-20 14:10:00,70.77,70.85,70.74,70.83,9400.0,61.6856,61.7554,61.6595,61.7379,9400.0
2012-03-20 14:20:00,70.84,70.86,70.83,70.84,5800.0,61.7466,61.7641,61.7379,61.7466,5800.0
2012-03-20 14:30:00,70.83,70.83,70.78,70.8,6300.0,61.7379,61.7379,61.6943,61.7118,6300.0
2012-03-20 14:40:00,70.77,70.81,70.77,70.81,5200.0,61.6856,61.7205,61.6856,61.7205,5200.0
2012-03-20 14:50:00,70.8,70.85,70.79,70.83,219500.0,61.7118,61.7554,61.7031,61.7379,219500.0
2012-03-20 15:00:00,70.84,70.91,70.84,70.88,10700.0,61.7466,61.8077,61.7466,61.7815,10700.0
2012-03-20 15:10:00,70.89,70.9,70.88,70.89,10700.0,61.7902,61.7989,61.7815,61.7902,10700.0
2012-03-20 15:20:00,70.9,70.92,70.88,70.88,23000.0,61.7989,61.8164,61.7815,61.7815,23000.0
2012-03-20 15:30:00,70.89,70.92,70.86,70.88,12800.0,61.7902,61.8164,61.7641,61.7815,12800.0
2012-03-20 15:40:00,70.86,70.89,70.81,70.83,11100.0,61.7641,61.7902,61.7205,61.7379,11100.0
2012-03-20 15:50:00,70.83,70.87,70.82,70.87,10900.0,61.7379,61.7728,61.7292,61.7728,10900.0
2012-03-21 09:30:00,70.9,70.98,70.84,70.94,15500.0,61.7989,61.8687,61.7466,61.8338,15500.0
2012-03-21 09:40:00,70.92,70.98,70.91,70.97,5600.0,61.8164,61.8687,61.8077,61.86,5600.0
2012-03-21 09:50:00,71.0,71.01,70.82,70.88,7300.0,61.8861,61.8948,61.7292,61.7815,7300.0
2012-03-21 10:00:00,70.87,70.88,70.77,70.77,30800.0,61.7728,61.7815,61.6856,61.6856,30800.0
2012-03-21 10:10:00,70.77,70.85,70.74,70.79,26700.0,61.6856,61.7554,61.6595,61.7031,26700.0
2012-03-21 10:20:00,70.8,70.86,70.8,70.86,12800.0,61.7118,61.7641,61.7118,61.7641,12800.0
2012-03-21 10:30:00,70.87,70.96,70.87,70.96,10300.0,61.7728,61.8512,61.7728,61.8512,10300.0
2012-03-21 10:40:00,70.93,70.93,70.8,70.85,13400.0,61.8251,61.8251,61.7118,61.7554,13400.0
2012-03-21 10:50:00,70.85,70.87,70.77,70.79,9900.0,61.7554,61.7728,61.6856,61.7031,9900.0
2012-03-21 11:00:00,70.76,70.82,70.72,70.81,6600.0,61.6769,61.7292,61.642,61.7205,6600.0
2012-03-21 11:10:00,70.8,70.82,70.78,70.81,40600.0,61.7118,61.7292,61.6943,61.7205,40600.0
2012-03-21 11:20:00,70.83,70.85,70.8,70.83,9200.0,61.7379,61.7554,61.7118,61.7379,9200.0
2012-03-21 11:30:00,70.83,70.92,70.83,70.9,6700.0,61.7379,61.8164,61.7379,61.7989,6700.0
2012-03-21 11:40:00,70.89,70.89,70.87,70.89,400.0,61.7902,61.7902,61.7728,61.7902,400.0
2012-03-21 11:50:00,70.87,70.9,70.86,70.86,2500.0,61.7728,61.7989,61.7641,61.7641,2500.0
2012-03-21 12:00:00,70.87,70.9,70.86,70.9,39100.0,61.7728,61.7989,61.7641,61.7989,39100.0
2012-03-21 12:10:00,70.9,70.98,70.9,70.95,6000.0,61.7989,61.8687,61.7989,61.8425,6000.0
2012-03-21 12:20:00,70.98,71.01,70.98,71.01,5200.0,61.8687,61.8948,61.8687,61.8948,5200.0
2012-03-21 12:30:00,71.0,71.02,70.98,71.02,1600.0,61.8861,61.9035,61.8687,61.9035,1600.0
2012-03-21 12:40:00,71.02,71.05,71.01,71.01,3700.0,61.9035,61.9297,61.8948,61.8948,3700.0
2012-03-21 12:50:00,71.02,71.03,71.01,71.03,4100.0,61.9035,61.9123,61.8948,61.9123,4100.0
2012-03-21 13:00:00,71.02,71.02,71.0,71.01,2400.0,61.9035,61.9035,61.8861,61.8948,2400.0
2012-03-21 13:10:00,70.99,70.99,70.92,70.95,10300.0,61.8774,61.8774,61.8164,61.8425,10300.0
2012-03-21 13:20:00,70.95,70.96,70.92,70.96,7300.0,61.8425,61.8512,61.8164,61.8512,7300.0
2012-03-21 13:30:00,70.95,70.96,70.88,70.89,3000.0,61.8425,61.8512,61.7815,61.7902,3000.0
2012-03-21 13:40:00,70.9,70.92,70.88,70.91,2500.0,61.7989,61.8164,61.7815,61.8077,2500.0
2012-03-21 13:50:00,70.93,70.97,70.93,70.95,16900.0,61.8251,61.86,61.8251,61.8425,16900.0
2012-03-21 14:00:00,70.94,71.01,70.94,70.96,65700.0,61.8338,61.8948,61.8338,61.8512,65700.0
2012-03-21 14:10:00,70.94,71.01,70.92,71.0,22600.0,61.8338,61.8948,61.8164,61.8861,22600.0
2012-03-21 14:20:00,71.0,71.01,70.96,70.99,8000.0,61.8861,61.8948,61.8512,61.8774,8000.0
2012-03-21 14:30:00,70.98,71.05,70.98,71.01,3100.0,61.8687,61.9297,61.8687,61.8948,3100.0
2012-03-21 14:40:00,70.99,71.04,70.99,71.02,26900.0,61.8774,61.921,61.8774,61.9035,26900.0
2012-03-21 14:50:00,71.02,71.02,70.96,70.99,19500.0,61.9035,61.9035,61.8512,61.8774,19500.0
2012-03-21 15:00:00,71.01,71.09,70.99,71.07,5400.0,61.8948,61.9646,61.8774,61.9471,5400.0
2012-03-21 15:10:00,71.08,71.09,71.05,71.05,4200.0,61.9558,61.9646,61.9297,61.9297,4200.0
2012-03-21 15:20:00,71.06,71.08,71.05,71.07,5600.0,61.9384,61.9558,61.9297,61.9471,5600.0
2012-03-21 15:30:00,71.07,71.08,71.03,71.03,7700.0,61.9471,61.9558,61.9123,61.9123,7700.0
2012-03-21 15:40:00,71.03,71.03,70.98,71.0,16400.0,61.9123,61.9123,61.8687,61.8861,16400.0
2012-03-21 15:50:00,70.98,70.98,70.84,70.84,10500.0,61.8687,61.8687,61.7466,61.7466,10500.0
2012-03-22 09:30:00,70.39,70.43,70.3,70.4,80100.0,61.3544,61.3893,61.276,61.3631,80100.0
2012-03-22 09:40:00,70.41,70.53,70.41,70.51,31200.0,61.3718,61.4764,61.3718,61.459,31200.0
2012-03-22 09:50:00,70.51,70.52,70.42,70.42,16700.0,61.459,61.4677,61.3806,61.3806,16700.0
2012-03-22 10:00:00,70.44,70.55,70.44,70.49,21100.0,61.398,61.4939,61.398,61.4416,21100.0
2012-03-22 10:10:00,70.49,70.52,70.35,70.39,20800.0,61.4416,61.4677,61.3195,61.3544,20800.0
2012-03-22 10:20:00,70.38,70.41,70.35,70.37,33400.0,61.3457,61.3718,61.3195,61.337,33400.0
2012-03-22 10:30:00,70.37,70.37,70.29,70.31,11500.0,61.337,61.337,61.2672,61.2847,11500.0
2012-03-22 10:40:00,70.31,70.39,70.3,70.31,11200.0,61.2847,61.3544,61.276,61.2847,11200.0
2012-03-22 10:50:00,70.3,70.3,70.22,70.23,10200.0,61.276,61.276,61.2062,61.2149,10200.0
2012-03-22 11:00:00,70.22,70.24,70.15,70.18,17600.0,61.2062,61.2237,61.1452,61.1714,17600.0
2012-03-22 11:10:00,70.17,70.26,70.17,70.26,16200.0,61.1626,61.2411,61.1626,61.2411,16200.0
2012-03-22 11:20:00,70.26,70.34,70.26,70.32,15700.0,61.2411,61.3108,61.2411,61.2934,15700.0
2012-03-22 11:30:00,70.33,70.37,70.33,70.35,12700.0,61.3021,61.337,61.3021,61.3195,12700.0
2012-03-22 11:40:00,70.36,70.36,70.32,70.32,69900.0,61.3283,61.3283,61.2934,61.2934,69900.0
2012-03-22 11:50:00,70.31,70.37,70.31,70.36,6000.0,61.2847,61.337,61.2847,61.3283,6000.0
2012-03-22 12:00:00,70.36,70.44,70.36,70.41,6800.0,61.3283,61.398,61.3283,61.3718,6800.0
2012-03-22 12:10:00,70.43,70.45,70.41,70.42,7800.0,61.3893,61.4067,61.3718,61.3806,7800.0
2012-03-22 12:20:00,70.44,70.45,70.43,70.44,10200.0,61.398,61.4067,61.3893,61.398,10200.0
2012-03-22 12:30:00,70.43,70.45,70.41,70.44,19100.0,61.3893,61.4067,61.3718,61.398,19100.0
2012-03-22 12:40:00,70.44,70.44,70.4,70.44,13000.0,61.398,61.398,61.3631,61.398,13000.0
2012-03-22 12:50:00,70.43,70.5,70.43,70.49,6700.0,61.3893,61.4503,61.3893,61.4416,6700.0
2012-03-22 13:00:00,70.51,70.51,70.45,70.45,9300.0,61.459,61.459,61.4067,61.4067,9300.0
2012-03-22 13:10:00,70.45,70.46,70.43,70.44,3900.0,61.4067,61.4154,61.3893,61.398,3900.0
2012-03-22 13:20:00,70.44,70.46,70.41,70.44,8800.0,61.398,61.4154,61.3718,61.398,8800.0
2012-03-22 13:30:00,70.46,70.49,70.45,70.49,6900.0,61.4154,61.4416,61.4067,61.4416,6900.0
2012-03-22 13:40:00,70.49,70.49,70.45,70.47,13900.0,61.4416,61.4416,61.4067,61.4241,13900.0
2012-03-22 13:50:00,70.47,70.47,70.4,70.41,12900.0,61.4241,61.4241,61.3631,61.3718,12900.0
2012-03-22 14:00:00,70.43,70.43,70.38,70.4,12400.0,61.3893,61.3893,61.3457,61.3631,12400.0
2012-03-22 14:10:00,70.41,70.43,70.39,70.39,26400.0,61.3718,61.3893,61.3544,61.3544,26400.0
2012-03-22 14:20:00,70.39,70.43,70.35,70.43,13800.0,61.3544,61.3893,61.3195,61.3893,13800.0
2012-03-22 14:30:00,70.42,70.43,70.39,70.4,12300.0,61.3806,61.3893,61.3544,61.3631,12300.0
2012-03-22 14:40:00,70.39,70.41,70.34,70.36,12100.0,61.3544,61.3718,61.3108,61.3283,12100.0
2012-03-22 14:50:00,70.36,70.37,70.35,70.35,19100.0,61.3283,61.337,61.3195,61.3195,19100.0
2012-03-22 15:00:00,70.35,70.36,70.25,70.25,21300.0,61.3195,61.3283,61.2324,61.2324,21300.0
2012-03-22 15:10:00,70.26,70.29,70.19,70.2,36500.0,61.2411,61.2672,61.1801,61.1888,36500.0
2012-03-22 15:20:00,70.2,70.31,70.18,70.3,20200.0,61.1888,61.2847,61.1714,61.276,20200.0
2012-03-22 15:30:00,70.3,70.41,70.29,70.4,21000.0,61.276,61.3718,61.2672,61.3631,21000.0
2012-03-22 15:40:00,70.4,70.49,70.37,70.45,33900.0,61.3631,61.4416,61.337,61.4067,33900.0
2012-03-22 15:50:00,70.44,70.46,70.41,70.41,40100.0,61.398,61.4154,61.3718,61.3718,40100.0
2012-03-23 09:30:00,70.53,70.53,70.37,70.38,7600.0,61.4764,61.4764,61.337,61.3457,7600.0
2012-03-23 09:40:00,70.33,70.35,70.26,70.35,4100.0,61.3021,61.3195,61.2411,61.3195,4100.0
2012-03-23 09:50:00,70.35,70.41,70.32,70.32,1900.0,61.3195,61.3718,61.2934,61.2934,1900.0
2012-03-23 10:00:00,70.29,70.29,70.07,70.08,2600.0,61.2672,61.2672,61.0755,61.0842,2600.0
2012-03-23 10:10:00,70.09,70.16,70.03,70.15,5400.0,61.0929,61.1539,61.0406,61.1452,5400.0
2012-03-23 10:20:00,70.09,70.16,70.09,70.11,5700.0,61.0929,61.1539,61.0929,61.1103,5700.0
2012-03-23 10:30:00,70.1,70.22,70.1,70.22,4600.0,61.1016,61.2062,61.1016,61.2062,4600.0
2012-03-23 10:40:00,70.21,70.27,70.21,70.26,8100.0,61.1975,61.2498,61.1975,61.2411,8100.0
2012-03-23 10:50:00,70.29,70.34,70.27,70.33,5400.0,61.2672,61.3108,61.2498,61.3021,5400.0
2012-03-23 11:00:00,70.33,70.35,70.3,70.32,8100.0,61.3021,61.3195,61.276,61.2934,8100.0
2012-03-23 11:10:00,70.31,70.37,70.28,70.36,8100.0,61.2847,61.337,61.2585,61.3283,8100.0
2012-03-23 11:20:00,70.36,70.42,70.35,70.42,6900.0,61.3283,61.3806,61.3195,61.3806,6900.0
2012-03-23 11:30:00,70.44,70.48,70.43,70.43,3000.0,61.398,61.4329,61.3893,61.3893,3000.0
2012-03-23 11:40:00,70.43,70.47,70.43,70.45,10200.0,61.3893,61.4241,61.3893,61.4067,10200.0
2012-03-23 11:50:00,70.47,70.51,70.47,70.49,2100.0,61.4241,61.459,61.4241,61.4416,2100.0
2012-03-23 12:00:00,70.49,70.5,70.45,70.47,4300.0,61.4416,61.4503,61.4067,61.4241,4300.0
2012-03-23 12:10:00,70.46,70.46,70.41,70.41,31400.0,61.4154,61.4154,61.3718,61.3718,31400.0
2012-03-23 12:20:00,70.43,70.43,70.39,70.41,4600.0,61.3893,61.3893,61.3544,61.3718,4600.0
2012-03-23 12:30:00,70.42,70.42,70.38,70.38,8600.0,61.3806,61.3806,61.3457,61.3457,8600.0
2012-03-23 12:40:00,70.4,70.45,70.4,70.44,45100.0,61.3631,61.4067,61.3631,61.398,45100.0
2012-03-23 12:50:00,70.44,70.51,70.41,70.49,8400.0,61.398,61.459,61.3718,61.4416,8400.0
2012-03-23 13:00:00,70.49,70.5,70.47,70.49,13000.0,61.4416,61.4503,61.4241,61.4416,13000.0
2012-03-23 13:10:00,70.5,70.5,70.45,70.49,4800.0,61.4503,61.4503,61.4067,61.4416,4800.0
2012-03-23 13:20:00,70.49,70.52,70.49,70.52,3300.0,61.4416,61.4677,61.4416,61.4677,3300.0
2012-03-23 13:30:00,70.53,70.57,70.5,70.5,12800.0,61.4764,61.5113,61.4503,61.4503,12800.0
2012-03-23 13:40:00,70.51,70.53,70.49,70.52,9900.0,61.459,61.4764,61.4416,61.4677,9900.0
2012-03-23 13:50:00,70.53,70.55,70.47,70.48,18500.0,61.4764,61.4939,61.4241,61.4329,18500.0
2012-03-23 14:00:00,70.48,70.52,70.48,70.52,30500.0,61.4329,61.4677,61.4329,61.4677,30500.0
2012-03-23 14:10:00,70.51,70.59,70.51,70.57,3400.0,61.459,61.5287,61.459,61.5113,3400.0
2012-03-23 14:20:00,70.59,70.61,70.56,70.61,1100.0,61.5287,61.5462,61.5026,61.5462,1100.0
2012-03-23 14:30:00,70.61,70.61,70.57,70.57,2000.0,61.5462,61.5462,61.5113,61.5113,2000.0
2012-03-23 14:40:00,70.57,70.63,70.57,70.63,10600.0,61.5113,61.5636,61.5113,61.5636,10600.0
2012-03-23 14:50:00,70.63,70.66,70.59,70.61,6200.0,61.5636,61.5897,61.5287,61.5462,6200.0
2012-03-23 15:00:00,70.62,70.62,70.59,70.6,1500.0,61.5549,61.5549,61.5287,61.5375,1500.0
2012-03-23 15:10:00,70.59,70.6,70.54,70.59,14100.0,61.5287,61.5375,61.4852,61.5287,14100.0
2012-03-23 15:20:00,70.58,70.6,70.56,70.57,17700.0,61.52,61.5375,61.5026,61.5113,17700.0
2012-03-23 15:30:00,70.58,70.6,70.57,70.58,11300.0,61.52,61.5375,61.5113,61.52,11300.0
2012-03-23 15:40:00,70.59,70.6,70.55,70.55,12800.0,61.5287,61.5375,61.4939,61.4939,12800.0
2012-03-23 15:50:00,70.54,70.59,70.54,70.55,24000.0,61.4852,61.5287,61.4852,61.4939,24000.0
2012-03-26 09:30:00,70.96,70.96,70.8,70.95,20600.0,62.0193,62.0193,61.8795,62.0106,20600.0
2012-03-26 09:40:00,70.94,70.96,70.89,70.94,10600.0,62.0018,62.0193,61.9581,62.0018,10600.0
2012-03-26 09:50:00,70.94,70.95,70.88,70.93,9200.0,62.0018,62.0106,61.9494,61.9931,9200.0
2012-03-26 10:00:00,70.92,70.95,70.88,70.95,5100.0,61.9844,62.0106,61.9494,62.0106,5100.0
2012-03-26 10:10:00,70.95,71.03,70.95,71.01,27400.0,62.0106,62.0805,62.0106,62.063,27400.0
2012-03-26 10:20:00,71.0,71.0,70.97,70.97,8500.0,62.0543,62.0543,62.0281,62.0281,8500.0
2012-03-26 10:30:00,70.96,70.98,70.94,70.95,8900.0,62.0193,62.0368,62.0018,62.0106,8900.0
2012-03-26 10:40:00,70.95,70.98,70.95,70.97,10700.0,62.0106,62.0368,62.0106,62.0281,10700.0
2012-03-26 10:50:00,70.99,71.01,70.98,70.99,7100.0,62.0455,62.063,62.0368,62.0455,7100.0
2012-03-26 11:00:00,71.0,71.0,70.97,70.97,4900.0,62.0543,62.0543,62.0281,62.0281,4900.0
2012-03-26 11:10:00,70.97,70.98,70.96,70.97,3300.0,62.0281,62.0368,62.0193,62.0281,3300.0
2012-03-26 11:20:00,70.98,71.01,70.97,70.99,12100.0,62.0368,62.063,62.0281,62.0455,12100.0
2012-03-26 11:30:00,71.0,71.02,71.0,71.02,2200.0,62.0543,62.0718,62.0543,62.0718,2200.0
2012-03-26 11:40:00,71.02,71.02,70.98,70.98,4600.0,62.0718,62.0718,62.0368,62.0368,4600.0
2012-03-26 11:50:00,71.02,71.02,71.0,71.0,200.0,62.0718,62.0718,62.0543,62.0543,200.0
2012-03-26 12:00:00,70.98,71.0,70.98,70.99,3200.0,62.0368,62.0543,62.0368,62.0455,3200.0
2012-03-26 12:10:00,70.97,70.99,70.97,70.98,1500.0,62.0281,62.0455,62.0281,62.0368,1500.0
2012-03-26 12:20:00,70.97,70.98,70.93,70.95,16500.0,62.0281,62.0368,61.9931,62.0106,16500.0
2012-03-26 12:30:00,70.94,70.95,70.93,70.94,10400.0,62.0018,62.0106,61.9931,62.0018,10400.0
2012-03-26 12:40:00,70.92,70.95,70.92,70.95,5900.0,61.9844,62.0106,61.9844,62.0106,5900.0
2012-03-26 12:50:00,70.97,70.98,70.96,70.96,5100.0,62.0281,62.0368,62.0193,62.0193,5100.0
2012-03-26 13:00:00,70.96,70.97,70.95,70.97,2200.0,62.0193,62.0281,62.0106,62.0281,2200.0
2012-03-26 13:10:00,70.96,70.97,70.95,70.96,4500.0,62.0193,62.0281,62.0106,62.0193,4500.0
2012-03-26 13:20:00,70.97,71.02,70.96,71.01,3100.0,62.0281,62.0718,62.0193,62.063,3100.0
2012-03-26 13:30:00,71.03,71.08,71.03,71.06,1400.0,62.0805,62.1242,62.0805,62.1067,1400.0
2012-03-26 13:40:00,71.07,71.1,71.06,71.07,11700.0,62.1155,62.1417,62.1067,62.1155,11700.0
2012-03-26 13:50:00,71.09,71.1,71.08,71.09,6500.0,62.1329,62.1417,62.1242,62.1329,6500.0
2012-03-26 14:00:00,71.09,71.12,71.09,71.11,5100.0,62.1329,62.1592,62.1329,62.1504,5100.0
2012-03-26 14:10:00,71.12,71.15,71.12,71.14,14100.0,62.1592,62.1854,62.1592,62.1766,14100.0
2012-03-26 14:20:00,71.14,71.22,71.14,71.19,21600.0,62.1766,62.2466,62.1766,62.2203,21600.0
2012-03-26 14:30:00,71.2,71.2,71.15,71.15,14400.0,62.2291,62.2291,62.1854,62.1854,14400.0
2012-03-26 14:40:00,71.15,71.2,71.15,71.19,16100.0,62.1854,62.2291,62.1854,62.2203,16100.0
2012-03-26 14:50:00,71.18,71.24,71.18,71.23,16100.0,62.2116,62.264,62.2116,62.2553,16100.0
2012-03-26 15:00:00,71.22,71.31,71.2,71.27,46900.0,62.2466,62.3252,62.2291,62.2903,46900.0
2012-03-26 15:10:00,71.27,71.34,71.26,71.32,16700.0,62.2903,62.3514,62.2815,62.334,16700.0
2012-03-26 15:20:00,71.33,71.33,71.29,71.3,26600.0,62.3427,62.3427,62.3077,62.3165,26600.0
2012-03-26 15:30:00,71.29,71.31,71.23,71.24,34600.0,62.3077,62.3252,62.2553,62.264,34600.0
2012-03-26 15:40:00,71.23,71.33,71.23,71.31,14900.0,62.2553,62.3427,62.2553,62.3252,14900.0
2012-03-26 15:50:00,71.32,71.37,71.28,71.37,12600.0,62.334,62.3777,62.299,62.3777,12600.0
2012-03-27 09:30:00,71.51,71.51,71.39,71.41,17100.0,62.5,62.5,62.3951,62.4126,17100.0
2012-03-27 09:40:00,71.41,71.48,71.41,71.47,9700.0,62.4126,62.4738,62.4126,62.4651,9700.0
2012-03-27 09:50:00,71.46,71.48,71.43,71.44,4000.0,62.4563,62.4738,62.4301,62.4388,4000.0
2012-03-27 10:00:00,71.44,71.44,71.33,71.42,6100.0,62.4388,62.4388,62.3427,62.4214,6100.0
2012-03-27 10:10:00,71.41,71.49,71.39,71.49,8200.0,62.4126,62.4825,62.3951,62.4825,8200.0
2012-03-27 10:20:00,71.46,71.46,71.38,71.41,11800.0,62.4563,62.4563,62.3864,62.4126,11800.0
2012-03-27 10:30:00,71.44,71.47,71.41,71.45,6600.0,62.4388,62.4651,62.4126,62.4476,6600.0
2012-03-27 10:40:00,71.43,71.45,71.42,71.45,4000.0,62.4301,62.4476,62.4214,62.4476,4000.0
2012-03-27 10:50:00,71.43,71.43,71.31,71.32,13600.0,62.4301,62.4301,62.3252,62.334,13600.0
2012-03-27 11:00:00,71.34,71.38,71.33,71.36,10100.0,62.3514,62.3864,62.3427,62.3689,10100.0
2012-03-27 11:10:00,71.34,71.4,71.34,71.38,7500.0,62.3514,62.4039,62.3514,62.3864,7500.0
2012-03-27 11:20:00,71.39,71.41,71.38,71.39,4900.0,62.3951,62.4126,62.3864,62.3951,4900.0
2012-03-27 11:30:00,71.36,71.38,71.35,71.36,2600.0,62.3689,62.3864,62.3602,62.3689,2600.0
2012-03-27 11:40:00,71.36,71.37,71.33,71.35,2700.0,62.3689,62.3777,62.3427,62.3602,2700.0
2012-03-27 11:50:00,71.36,71.41,71.35,71.41,6800.0,62.3689,62.4126,62.3602,62.4126,6800.0
2012-03-27 12:00:00,71.41,71.46,71.4,71.43,9200.0,62.4126,62.4563,62.4039,62.4301,9200.0
2012-03-27 12:10:00,71.44,71.46,71.43,71.44,12000.0,62.4388,62.4563,62.4301,62.4388,12000.0
2012-03-27 12:20:00,71.45,71.45,71.42,71.44,3900.0,62.4476,62.4476,62.4214,62.4388,3900.0
2012-03-27 12:30:00,71.43,71.45,71.42,71.45,3000.0,62.4301,62.4476,62.4214,62.4476,3000.0
2012-03-27 12:40:00,71.45,71.46,71.43,71.45,2800.0,62.4476,62.4563,62.4301,62.4476,2800.0
2012-03-27 12:50:00,71.43,71.47,71.42,71.47,9600.0,62.4301,62.4651,62.4214,62.4651,9600.0
2012-03-27 13:00:00,71.47,71.48,71.46,71.47,7700.0,62.4651,62.4738,62.4563,62.4651,7700.0
2012-03-27 13:10:00,71.48,71.48,71.42,71.42,6300.0,62.4738,62.4738,62.4214,62.4214,6300.0
2012-03-27 13:20:00,71.42,71.43,71.39,71.41,14900.0,62.4214,62.4301,62.3951,62.4126,14900.0
2012-03-27 13:30:00,71.42,71.43,71.39,71.41,10900.0,62.4214,62.4301,62.3951,62.4126,10900.0
2012-03-27 13:40:00,71.42,71.47,71.41,71.46,4100.0,62.4214,62.4651,62.4126,62.4563,4100.0
2012-03-27 13:50:00,71.46,71.48,71.44,71.48,8200.0,62.4563,62.4738,62.4388,62.4738,8200.0
2012-03-27 14:00:00,71.46,71.48,71.44,71.48,14300.0,62.4563,62.4738,62.4388,62.4738,14300.0
2012-03-27 14:10:00,71.48,71.52,71.47,71.5,6300.0,62.4738,62.5088,62.4651,62.4913,6300.0
2012-03-27 14:20:00,71.49,71.5,71.47,71.5,10300.0,62.4825,62.4913,62.4651,62.4913,10300.0
2012-03-27 14:30:00,71.5,71.5,71.44,71.45,16900.0,62.4913,62.4913,62.4388,62.4476,16900.0
2012-03-27 14:40:00,71.45,71.49,71.45,71.49,14500.0,62.4476,62.4825,62.4476,62.4825,14500.0
2012-03-27 14:50:00,71.5,71.51,71.45,71.47,13000.0,62.4913,62.5,62.4476,62.4651,13000.0
2012-03-27 15:00:00,71.48,71.51,71.46,71.48,13600.0,62.4738,62.5,62.4563,62.4738,13600.0
2012-03-27 15:10:00,71.5,71.5,71.41,71.42,15400.0,62.4913,62.4913,62.4126,62.4214,15400.0
2012-03-27 15:20:00,71.42,71.42,71.33,71.33,16500.0,62.4214,62.4214,62.3427,62.3427,16500.0
2012-03-27 15:30:00,71.33,71.37,71.32,71.35,28600.0,62.3427,62.3777,62.334,62.3602,28600.0
2012-03-27 15:40:00,71.32,71.34,71.22,71.24,13100.0,62.334,62.3514,62.2466,62.264,13100.0
2012-03-27 15:50:00,71.23,71.28,71.2,71.25,6500.0,62.2553,62.299,62.2291,62.2728,6500.0
2012-03-28 09:30:00,71.23,71.39,71.23,71.39,11600.0,62.2553,62.3951,62.2553,62.3951,11600.0
2012-03-28 09:40:00,71.4,71.4,71.16,71.16,7300.0,62.4039,62.4039,62.1941,62.1941,7300.0
2012-03-28 09:50:00,71.14,71.25,71.13,71.21,10000.0,62.1766,62.2728,62.1679,62.2378,10000.0
2012-03-28 10:00:00,71.25,71.3,71.25,71.26,3500.0,62.2728,62.3165,62.2728,62.2815,3500.0
2012-03-28 10:10:00,71.22,71.28,71.13,71.18,8500.0,62.2466,62.299,62.1679,62.2116,8500.0
2012-03-28 10:20:00,71.15,71.21,71.11,71.12,5600.0,62.1854,62.2378,62.1504,62.1592,5600.0
2012-03-28 10:30:00,71.11,71.12,70.97,71.02,8200.0,62.1504,62.1592,62.0281,62.0718,8200.0
2012-03-28 10:40:00,71.04,71.04,70.98,70.99,2500.0,62.0892,62.0892,62.0368,62.0455,2500.0
2012-03-28 10:50:00,70.98,70.98,70.91,70.96,9500.0,62.0368,62.0368,61.9756,62.0193,9500.0
2012-03-28 11:00:00,70.99,71.0,70.92,70.94,1800.0,62.0455,62.0543,61.9844,62.0018,1800.0
2012-03-28 11:10:00,70.96,71.0,70.92,70.99,2900.0,62.0193,62.0543,61.9844,62.0455,2900.0
2012-03-28 11:20:00,70.99,70.99,70.93,70.94,4200.0,62.0455,62.0455,61.9931,62.0018,4200.0
2012-03-28 11:30:00,70.93,70.93,70.83,70.87,3600.0,61.9931,61.9931,61.9057,61.9407,3600.0
2012-03-28 11:40:00,70.85,70.86,70.74,70.74,5400.0,61.9232,61.9319,61.827,61.827,5400.0
2012-03-28 11:50:00,70.72,70.73,70.51,70.64,20000.0,61.8096,61.8183,61.626,61.7396,20000.0
2012-03-28 12:00:00,70.63,70.68,70.59,70.66,9500.0,61.7309,61.7746,61.6959,61.7571,9500.0
2012-03-28 12:10:00,70.66,70.73,70.6,70.67,7100.0,61.7571,61.8183,61.7047,61.7659,7100.0
2012-03-28 12:20:00,70.71,70.72,70.68,70.71,9400.0,61.8008,61.8096,61.7746,61.8008,9400.0
2012-03-28 12:30:00,70.74,70.74,70.64,70.64,5800.0,61.827,61.827,61.7396,61.7396,5800.0
2012-03-28 12:40:00,70.64,70.68,70.64,70.68,6700.0,61.7396,61.7746,61.7396,61.7746,6700.0
2012-03-28 12:50:00,70.68,70.68,70.62,70.67,7800.0,61.7746,61.7746,61.7222,61.7659,7800.0
2012-03-28 13:00:00,70.65,70.71,70.65,70.67,14800.0,61.7484,61.8008,61.7484,61.7659,14800.0
2012-03-28 13:10:00,70.67,70.67,70.6,70.61,15500.0,61.7659,61.7659,61.7047,61.7134,15500.0
2012-03-28 13:20:00,70.63,70.63,70.54,70.6,7500.0,61.7309,61.7309,61.6522,61.7047,7500.0
2012-03-28 13:30:00,70.6,70.61,70.56,70.61,16700.0,61.7047,61.7134,61.6697,61.7134,16700.0
2012-03-28 13:40:00,70.62,70.65,70.57,70.58,9800.0,61.7222,61.7484,61.6785,61.6872,9800.0
2012-03-28 13:50:00,70.57,70.63,70.55,70.61,21200.0,61.6785,61.7309,61.661,61.7134,21200.0
2012-03-28 14:00:00,70.62,70.63,70.49,70.51,21600.0,61.7222,61.7309,61.6085,61.626,21600.0
2012-03-28 14:10:00,70.5,70.55,70.45,70.51,14100.0,61.6173,61.661,61.5736,61.626,14100.0
2012-03-28 14:20:00,70.52,70.52,70.51,70.52,3800.0,61.6348,61.6348,61.626,61.6348,3800.0
2012-03-28 14:30:00,70.55,70.66,70.55,70.63,10300.0,61.661,61.7571,61.661,61.7309,10300.0
2012-03-28 14:40:00,70.63,70.72,70.63,70.69,18100.0,61.7309,61.8096,61.7309,61.7833,18100.0
2012-03-28 14:50:00,70.71,70.74,70.67,70.73,13900.0,61.8008,61.827,61.7659,61.8183,13900.0
2012-03-28 15:00:00,70.76,70.81,70.75,70.76,18100.0,61.8445,61.8882,61.8358,61.8445,18100.0
2012-03-28 15:10:00,70.75,70.78,70.72,70.74,44400.0,61.8358,61.862,61.8096,61.827,44400.0
2012-03-28 15:20:00,70.73,70.76,70.7,70.75,16600.0,61.8183,61.8445,61.7921,61.8358,16600.0
2012-03-28 15:30:00,70.74,70.79,70.7,70.76,11900.0,61.827,61.8707,61.7921,61.8445,11900.0
2012-03-28 15:40:00,70.78,70.87,70.75,70.83,15400.0,61.862,61.9407,61.8358,61.9057,15400.0
2012-03-28 15:50:00,70.83,70.88,70.79,70.86,29200.0,61.9057,61.9494,61.8707,61.9319,29200.0
2012-03-29 09:30:00,70.51,70.54,70.47,70.52,19200.0,61.626,61.6522,61.5911,61.6348,19200.0
2012-03-29 09:40:00,70.52,70.65,70.48,70.65,55000.0,61.6348,61.7484,61.5998,61.7484,55000.0
2012-03-29 09:50:00,70.64,70.64,70.41,70.47,6300.0,61.7396,61.7396,61.5386,61.5911,6300.0
2012-03-29 10:00:00,70.47,70.61,70.47,70.56,8000.0,61.5911,61.7134,61.5911,61.6697,8000.0
2012-03-29 10:10:00,70.53,70.54,70.41,70.43,22800.0,61.6435,61.6522,61.5386,61.5561,22800.0
2012-03-29 10:20:00,70.44,70.49,70.38,70.4,7100.0,61.5648,61.6085,61.5124,61.5299,7100.0
2012-03-29 10:30:00,70.38,70.42,70.31,70.36,7200.0,61.5124,61.5474,61.4512,61.4949,7200.0
2012-03-29 10:40:00,70.36,70.43,70.36,70.39,3900.0,61.4949,61.5561,61.4949,61.5211,3900.0
2012-03-29 10:50:00,70.37,70.46,70.36,70.45,5300.0,61.5037,61.5823,61.4949,61.5736,5300.0
2012-03-29 11:00:00,70.47,70.52,70.43,70.5,7100.0,61.5911,61.6348,61.5561,61.6173,7100.0
2012-03-29 11:10:00,70.51,70.51,70.41,70.41,6800.0,61.626,61.626,61.5386,61.5386,6800.0
2012-03-29 11:20:00,70.42,70.45,70.33,70.33,14100.0,61.5474,61.5736,61.4687,61.4687,14100.0
2012-03-29 11:30:00,70.31,70.37,70.3,70.31,5800.0,61.4512,61.5037,61.4425,61.4512,5800.0
2012-03-29 11:40:00,70.33,70.38,70.33,70.35,2900.0,61.4687,61.5124,61.4687,61.4862,2900.0
2012-03-29 11:50:00,70.34,70.34,70.21,70.28,3100.0,61.4774,61.4774,61.3638,61.425,3100.0
2012-03-29 12:00:00,70.28,70.33,70.27,70.32,3000.0,61.425,61.4687,61.4163,61.46,3000.0
2012-03-29 12:10:00,70.3,70.31,70.28,70.3,2700.0,61.4425,61.4512,61.425,61.4425,2700.0
2012-03-29 12:20:00,70.3,70.34,70.27,70.34,6400.0,61.4425,61.4774,61.4163,61.4774,6400.0
2012-03-29 12:30:00,70.28,70.33,70.24,70.33,6200.0,61.425,61.4687,61.39,61.4687,6200.0
2012-03-29 12:40:00,70.33,70.34,70.31,70.32,3100.0,61.4687,61.4774,61.4512,61.46,3100.0
2012-03-29 12:50:00,70.33,70.45,70.33,70.45,2400.0,61.4687,61.5736,61.4687,61.5736,2400.0
2012-03-29 13:00:00,70.42,70.42,70.38,70.39,5800.0,61.5474,61.5474,61.5124,61.5211,5800.0
2012-03-29 13:10:00,70.4,70.4,70.34,70.35,14500.0,61.5299,61.5299,61.4774,61.4862,14500.0
2012-03-29 13:20:00,70.35,70.38,70.34,70.38,11200.0,61.4862,61.5124,61.4774,61.5124,11200.0
2012-03-29 13:30:00,70.37,70.42,70.36,70.4,1900.0,61.5037,61.5474,61.4949,61.5299,1900.0
2012-03-29 13:40:00,70.4,70.42,70.34,70.34,1200.0,61.5299,61.5474,61.4774,61.4774,1200.0
2012-03-29 13:50:00,70.34,70.39,70.31,70.36,6200.0,61.4774,61.5211,61.4512,61.4949,6200.0
2012-03-29 14:00:00,70.41,70.47,70.41,70.43,12800.0,61.5386,61.5911,61.5386,61.5561,12800.0
2012-03-29 14:10:00,70.42,70.55,70.42,70.55,17100.0,61.5474,61.661,61.5474,61.661,17100.0
2012-03-29 14:20:00,70.56,70.61,70.55,70.6,7800.0,61.6697,61.7134,61.661,61.7047,7800.0
2012-03-29 14:30:00,70.59,70.6,70.54,70.56,5200.0,61.6959,61.7047,61.6522,61.6697,5200.0
2012-03-29 14:40:00,70.57,70.62,70.57,70.62,7000.0,61.6785,61.7222,61.6785,61.7222,7000.0
2012-03-29 14:50:00,70.61,70.64,70.58,70.58,14400.0,61.7134,61.7396,61.6872,61.6872,14400.0
2012-03-29 15:00:00,70.58,70.62,70.54,70.61,14900.0,61.6872,61.7222,61.6522,61.7134,14900.0
2012-03-29 15:10:00,70.61,70.79,70.61,70.77,34300.0,61.7134,61.8707,61.7134,61.8533,34300.0
2012-03-29 15:20:00,70.79,70.79,70.72,70.73,72700.0,61.8707,61.8707,61.8096,61.8183,72700.0
2012-03-29 15:30:00,70.73,70.81,70.72,70.78,11000.0,61.8183,61.8882,61.8096,61.862,11000.0
2012-03-29 15:40:00,70.78,70.87,70.78,70.84,71300.0,61.862,61.9407,61.862,61.9144,71300.0
2012-03-29 15:50:00,70.84,70.89,70.8,70.8,89200.0,61.9144,61.9581,61.8795,61.8795,89200.0
2012-03-30 09:30:00,71.18,71.22,71.06,71.11,28600.0,62.2116,62.2466,62.1067,62.1504,28600.0
2012-03-30 09:40:00,71.07,71.13,70.99,71.01,18900.0,62.1155,62.1679,62.0455,62.063,18900.0
2012-03-30 09:50:00,71.03,71.13,70.99,70.99,12500.0,62.0805,62.1679,62.0455,62.0455,12500.0
2012-03-30 10:00:00,70.97,71.02,70.94,70.98,10600.0,62.0281,62.0718,62.0018,62.0368,10600.0
2012-03-30 10:10:00,70.96,70.96,70.88,70.9,4900.0,62.0193,62.0193,61.9494,61.9669,4900.0
2012-03-30 10:20:00,70.89,70.89,70.8,70.85,3900.0,61.9581,61.9581,61.8795,61.9232,3900.0
2012-03-30 10:30:00,70.86,70.86,70.69,70.69,8900.0,61.9319,61.9319,61.7833,61.7833,8900.0
2012-03-30 10:40:00,70.71,70.81,70.71,70.81,5900.0,61.8008,61.8882,61.8008,61.8882,5900.0
2012-03-30 10:50:00,70.81,70.84,70.77,70.8,7300.0,61.8882,61.9144,61.8533,61.8795,7300.0
2012-03-30 11:00:00,70.82,70.9,70.82,70.9,4900.0,61.897,61.9669,61.897,61.9669,4900.0
2012-03-30 11:10:00,70.88,71.03,70.88,71.02,16900.0,61.9494,62.0805,61.9494,62.0718,16900.0
2012-03-30 11:20:00,71.02,71.06,71.01,71.04,13400.0,62.0718,62.1067,62.063,62.0892,13400.0
2012-03-30 11:30:00,71.05,71.05,70.99,71.0,4700.0,62.098,62.098,62.0455,62.0543,4700.0
2012-03-30 11:40:00,70.99,71.03,70.98,71.01,4200.0,62.0455,62.0805,62.0368,62.063,4200.0
2012-03-30 11:50:00,71.01,71.07,71.01,71.05,4300.0,62.063,62.1155,62.063,62.098,4300.0
2012-03-30 12:00:00,71.05,71.06,71.03,71.04,8500.0,62.098,62.1067,62.0805,62.0892,8500.0
2012-03-30 12:10:00,71.03,71.03,70.99,71.01,6100.0,62.0805,62.0805,62.0455,62.063,6100.0
2012-03-30 12:20:00,71.0,71.04,71.0,71.04,4100.0,62.0543,62.0892,62.0543,62.0892,4100.0
2012-03-30 12:30:00,71.03,71.08,71.02,71.07,5200.0,62.0805,62.1242,62.0718,62.1155,5200.0
2012-03-30 12:40:00,71.09,71.12,71.09,71.12,3100.0,62.1329,62.1592,62.1329,62.1592,3100.0
2012-03-30 12:50:00,71.11,71.12,71.05,71.05,5100.0,62.1504,62.1592,62.098,62.098,5100.0
2012-03-30 13:00:00,71.05,71.07,71.05,71.07,1400.0,62.098,62.1155,62.098,62.1155,1400.0
2012-03-30 13:10:00,71.05,71.12,71.04,71.11,5900.0,62.098,62.1592,62.0892,62.1504,5900.0
2012-03-30 13:20:00,71.11,71.12,71.09,71.09,2200.0,62.1504,62.1592,62.1329,62.1329,2200.0
2012-03-30 13:30:00,71.09,71.13,71.09,71.13,5600.0,62.1329,62.1679,62.1329,62.1679,5600.0
2012-03-30 13:40:00,71.11,71.11,71.09,71.09,14600.0,62.1504,62.1504,62.1329,62.1329,14600.0
2012-03-30 13:50:00,71.09,71.12,71.09,71.12,11900.0,62.1329,62.1592,62.1329,62.1592,11900.0
2012-03-30 14:00:00,71.13,71.16,71.12,71.14,26500.0,62.1679,62.1941,62.1592,62.1766,26500.0
2012-03-30 14:10:00,71.15,71.16,71.13,71.14,5300.0,62.1854,62.1941,62.1679,62.1766,5300.0
2012-03-30 14:20:00,71.14,71.16,71.1,71.1,10200.0,62.1766,62.1941,62.1417,62.1417,10200.0
2012-03-30 14:30:00,71.1,71.12,71.09,71.11,31400.0,62.1417,62.1592,62.1329,62.1504,31400.0
2012-03-30 14:40:00,71.11,71.17,71.11,71.13,4400.0,62.1504,62.2029,62.1504,62.1679,4400.0
2012-03-30 14:50:00,71.13,71.13,71.06,71.06,5500.0,62.1679,62.1679,62.1067,62.1067,5500.0
2012-03-30 15:00:00,71.07,71.08,71.03,71.06,13600.0,62.1155,62.1242,62.0805,62.1067,13600.0
2012-03-30 15:10:00,71.07,71.1,71.04,71.1,24300.0,62.1155,62.1417,62.0892,62.1417,24300.0
2012-03-30 15:20:00,71.08,71.09,71.05,71.05,14100.0,62.1242,62.1329,62.098,62.098,14100.0
2012-03-30 15:30:00,71.07,71.11,71.06,71.08,8100.0,62.1155,62.1504,62.1067,62.1242,8100.0
2012-03-30 15:40:00,71.07,71.08,70.96,70.99,20600.0,62.1155,62.1242,62.0193,62.0455,20600.0
2012-03-30 15:50:00,70.98,71.03,70.95,70.99,24800.0,62.0368,62.0805,62.0106,62.0455,24800.0
2012-04-02 09:30:00,71.02,71.02,70.83,70.92,25200.0,62.0718,62.0718,61.9057,61.9844,25200.0
2012-04-02 09:40:00,70.95,71.06,70.94,71.03,11300.0,62.0106,62.1067,62.0018,62.0805,11300.0
2012-04-02 09:50:00,71.03,71.05,70.91,70.95,7700.0,62.0805,62.098,61.9756,62.0106,7700.0
2012-04-02 10:00:00,70.97,71.2,70.97,71.17,39400.0,62.0281,62.2291,62.0281,62.2029,39400.0
2012-04-02 10:10:00,71.21,71.31,71.19,71.29,24800.0,62.2378,62.3252,62.2203,62.3077,24800.0
2012-04-02 10:20:00,71.3,71.31,71.23,71.23,10300.0,62.3165,62.3252,62.2553,62.2553,10300.0
2012-04-02 10:30:00,71.25,71.25,71.16,71.17,11600.0,62.2728,62.2728,62.1941,62.2029,11600.0
2012-04-02 10:40:00,71.18,71.22,71.16,71.22,6400.0,62.2116,62.2466,62.1941,62.2466,6400.0
2012-04-02 10:50:00,71.26,71.27,71.23,71.26,8600.0,62.2815,62.2903,62.2553,62.2815,8600.0
2012-04-02 11:00:00,71.29,71.31,71.22,71.29,13800.0,62.3077,62.3252,62.2466,62.3077,13800.0
2012-04-02 11:10:00,71.32,71.37,71.32,71.35,4700.0,62.334,62.3777,62.334,62.3602,4700.0
2012-04-02 11:20:00,71.33,71.42,71.33,71.41,8300.0,62.3427,62.4214,62.3427,62.4126,8300.0
2012-04-02 11:30:00,71.41,71.43,71.4,71.41,3700.0,62.4126,62.4301,62.4039,62.4126,3700.0
2012-04-02 11:40:00,71.42,71.54,71.41,71.54,3200.0,62.4214,62.5262,62.4126,62.5262,3200.0
2012-04-02 11:50:00,71.55,71.61,71.54,71.59,4700.0,62.535,62.5874,62.5262,62.5699,4700.0
2012-04-02 12:00:00,71.59,71.68,71.58,71.66,10400.0,62.5699,62.6486,62.5612,62.6311,10400.0
2012-04-02 12:10:00,71.66,71.66,71.61,71.63,14600.0,62.6311,62.6311,62.5874,62.6049,14600.0
2012-04-02 12:20:00,71.63,71.65,71.63,71.63,7400.0,62.6049,62.6224,62.6049,62.6049,7400.0
2012-04-02 12:30:00,71.64,71.66,71.62,71.64,10100.0,62.6136,62.6311,62.5962,62.6136,10100.0
2012-04-02 12:40:00,71.65,71.68,71.65,71.67,7400.0,62.6224,62.6486,62.6224,62.6399,7400.0
2012-04-02 12:50:00,71.66,71.7,71.65,71.66,7500.0,62.6311,62.6661,62.6224,62.6311,7500.0
2012-04-02 13:00:00,71.66,71.67,71.64,71.64,26600.0,62.6311,62.6399,62.6136,62.6136,26600.0
2012-04-02 13:10:00,71.68,71.69,71.65,71.65,15800.0,62.6486,62.6573,62.6224,62.6224,15800.0
2012-04-02 13:20:00,71.66,71.67,71.64,71.66,8700.0,62.6311,62.6399,62.6136,62.6311,8700.0
2012-04-02 13:30:00,71.69,71.71,71.67,71.68,7000.0,62.6573,62.6748,62.6399,62.6486,7000.0
2012-04-02 13:40:00,71.68,71.7,71.67,71.67,7800.0,62.6486,62.6661,62.6399,62.6399,7800.0
2012-04-02 13:50:00,71.67,71.71,71.67,71.71,6200.0,62.6399,62.6748,62.6399,62.6748,6200.0
2012-04-02 14:00:00,71.72,71.73,71.67,71.67,63700.0,62.6836,62.6923,62.6399,62.6399,63700.0
2012-04-02 14:10:00,71.67,71.69,71.65,71.69,8200.0,62.6399,62.6573,62.6224,62.6573,8200.0
2012-04-02 14:20:00,71.7,71.72,71.69,71.7,15500.0,62.6661,62.6836,62.6573,62.6661,15500.0
2012-04-02 14:30:00,71.7,71.75,71.7,71.74,8800.0,62.6661,62.7098,62.6661,62.701,8800.0
2012-04-02 14:40:00,71.75,71.77,71.74,71.77,14500.0,62.7098,62.7273,62.701,62.7273,14500.0
2012-04-02 14:50:00,71.77,71.78,71.72,71.77,21400.0,62.7273,62.736,62.6836,62.7273,21400.0
2012-04-02 15:00:00,71.78,71.8,71.76,71.79,17100.0,62.736,62.7535,62.7185,62.7447,17100.0
2012-04-02 15:10:00,71.79,71.81,71.78,71.8,6200.0,62.7447,62.7622,62.736,62.7535,6200.0
2012-04-02 15:20:00,71.79,71.8,71.74,71.75,15500.0,62.7447,62.7535,62.701,62.7098,15500.0
2012-04-02 15:30:00,71.76,71.76,71.65,71.65,21300.0,62.7185,62.7185,62.6224,62.6224,21300.0
2012-04-02 15:40:00,71.65,71.67,71.55,71.57,13100.0,62.6224,62.6399,62.535,62.5525,13100.0
2012-04-02 15:50:00,71.57,71.66,71.57,71.63,10400.0,62.5525,62.6311,62.5525,62.6049,10400.0
2012-04-03 09:30:00,71.64,71.74,71.62,71.71,23300.0,62.6136,62.701,62.5962,62.6748,23300.0
2012-04-03 09:40:00,71.72,71.72,71.59,71.61,9600.0,62.6836,62.6836,62.5699,62.5874,9600.0
2012-04-03 09:50:00,71.61,71.71,71.58,71.67,13300.0,62.5874,62.6748,62.5612,62.6399,13300.0
2012-04-03 10:00:00,71.69,71.79,71.61,71.79,6400.0,62.6573,62.7447,62.5874,62.7447,6400.0
2012-04-03 10:10:00,71.78,71.78,71.58,71.58,15800.0,62.736,62.736,62.5612,62.5612,15800.0
2012-04-03 10:20:00,71.6,71.73,71.6,71.73,15400.0,62.5787,62.6923,62.5787,62.6923,15400.0
2012-04-03 10:30:00,71.72,71.79,71.72,71.73,10900.0,62.6836,62.7447,62.6836,62.6923,10900.0
2012-04-03 10:40:00,71.74,71.83,71.73,71.79,21500.0,62.701,62.7797,62.6923,62.7447,21500.0
2012-04-03 10:50:00,71.79,71.83,71.79,71.82,11300.0,62.7447,62.7797,62.7447,62.771,11300.0
2012-04-03 11:00:00,71.8,71.82,71.76,71.77,13100.0,62.7535,62.771,62.7185,62.7273,13100.0
2012-04-03 11:10:00,71.73,71.78,71.67,71.71,19900.0,62.6923,62.736,62.6399,62.6748,19900.0
2012-04-03 11:20:00,71.71,71.72,71.65,71.65,34500.0,62.6748,62.6836,62.6224,62.6224,34500.0
2012-04-03 11:30:00,71.64,71.65,71.55,71.56,29000.0,62.6136,62.6224,62.535,62.5437,29000.0
2012-04-03 11:40:00,71.57,71.62,71.56,71.61,12900.0,62.5525,62.5962,62.5437,62.5874,12900.0
2012-04-03 11:50:00,71.61,71.63,71.59,71.62,11200.0,62.5874,62.6049,62.5699,62.5962,11200.0
2012-04-03 12:00:00,71.61,71.62,71.48,71.5,9700.0,62.5874,62.5962,62.4738,62.4913,9700.0
2012-04-03 12:10:00,71.46,71.49,71.41,71.48,22700.0,62.4563,62.4825,62.4126,62.4738,22700.0
2012-04-03 12:20:00,71.48,71.54,71.46,71.54,4600.0,62.4738,62.5262,62.4563,62.5262,4600.0
2012-04-03 12:30:00,71.55,71.55,71.49,71.5,4400.0,62.535,62.535,62.4825,62.4913,4400.0
2012-04-03 12:40:00,71.49,71.54,71.49,71.54,8500.0,62.4825,62.5262,62.4825,62.5262,8500.0
2012-04-03 12:50:00,71.54,71.56,71.54,71.56,6300.0,62.5262,62.5437,62.5262,62.5437,6300.0
2012-04-03 13:00:00,71.56,71.57,71.55,71.57,4000.0,62.5437,62.5525,62.535,62.5525,4000.0
2012-04-03 13:10:00,71.57,71.58,71.54,71.56,6800.0,62.5525,62.5612,62.5262,62.5437,6800.0
2012-04-03 13:20:00,71.57,71.57,71.51,71.52,18900.0,62.5525,62.5525,62.5,62.5088,18900.0
2012-04-03 13:30:00,71.54,71.55,71.52,71.55,5200.0,62.5262,62.535,62.5088,62.535,5200.0
2012-04-03 13:40:00,71.54,71.55,71.51,71.55,1900.0,62.5262,62.535,62.5,62.535,1900.0
2012-04-03 13:50:00,71.54,71.63,71.54,71.61,6700.0,62.5262,62.6049,62.5262,62.5874,6700.0
2012-04-03 14:00:00,71.61,71.61,71.29,71.34,26900.0,62.5874,62.5874,62.3077,62.3514,26900.0
2012-04-03 14:10:00,71.33,71.39,71.24,71.39,16900.0,62.3427,62.3951,62.264,62.3951,16900.0
2012-04-03 14:20:00,71.34,71.41,71.3,71.34,8600.0,62.3514,62.4126,62.3165,62.3514,8600.0
2012-04-03 14:30:00,71.32,71.35,71.17,71.18,9100.0,62.334,62.3602,62.2029,62.2116,9100.0
2012-04-03 14:40:00,71.17,71.28,71.17,71.27,135700.0,62.2029,62.299,62.2029,62.2903,135700.0
2012-04-03 14:50:00,71.29,71.34,71.26,71.29,15800.0,62.3077,62.3514,62.2815,62.3077,15800.0
2012-04-03 15:00:00,71.3,71.46,71.28,71.4,18600.0,62.3165,62.4563,62.299,62.4039,18600.0
2012-04-03 15:10:00,71.41,71.45,71.38,71.43,28500.0,62.4126,62.4476,62.3864,62.4301,28500.0
2012-04-03 15:20:00,71.42,71.42,71.29,71.3,31500.0,62.4214,62.4214,62.3077,62.3165,31500.0
2012-04-03 15:30:00,71.31,71.43,71.28,71.37,25700.0,62.3252,62.4301,62.299,62.3777,25700.0
2012-04-03 15:40:00,71.38,71.51,71.34,71.51,29900.0,62.3864,62.5,62.3514,62.5,29900.0
2012-04-03 15:50:00,71.52,71.58,71.48,71.56,26900.0,62.5088,62.5612,62.4738,62.5437,26900.0
2012-04-04 09:30:00,71.04,71.05,70.91,71.03,56400.0,62.0892,62.098,61.9756,62.0805,56400.0
2012-04-04 09:40:00,71.02,71.06,70.98,70.98,12100.0,62.0718,62.1067,62.0368,62.0368,12100.0
2012-04-04 09:50:00,70.98,71.04,70.95,71.04,21400.0,62.0368,62.0892,62.0106,62.0892,21400.0
2012-04-04 10:00:00,71.01,71.01,70.9,70.9,19900.0,62.063,62.063,61.9669,61.9669,19900.0
2012-04-04 10:10:00,70.85,70.85,70.75,70.77,15100.0,61.9232,61.9232,61.8358,61.8533,15100.0
2012-04-04 10:20:00,70.75,70.81,70.7,70.73,25200.0,61.8358,61.8882,61.7921,61.8183,25200.0
2012-04-04 10:30:00,70.73,70.77,70.64,70.77,13800.0,61.8183,61.8533,61.7396,61.8533,13800.0
2012-04-04 10:40:00,70.75,70.75,70.66,70.68,15500.0,61.8358,61.8358,61.7571,61.7746,15500.0
2012-04-04 10:50:00,70.66,70.66,70.53,70.54,19100.0,61.7571,61.7571,61.6435,61.6522,19100.0
2012-04-04 11:00:00,70.53,70.68,70.53,70.68,14000.0,61.6435,61.7746,61.6435,61.7746,14000.0
2012-04-04 11:10:00,70.68,70.68,70.59,70.62,17300.0,61.7746,61.7746,61.6959,61.7222,17300.0
2012-04-04 11:20:00,70.62,70.65,70.56,70.59,18400.0,61.7222,61.7484,61.6697,61.6959,18400.0
2012-04-04 11:30:00,70.6,70.74,70.6,70.71,12500.0,61.7047,61.827,61.7047,61.8008,12500.0
2012-04-04 11:40:00,70.71,70.72,70.65,70.65,14400.0,61.8008,61.8096,61.7484,61.7484,14400.0
2012-04-04 11:50:00,70.65,70.67,70.64,70.64,12000.0,61.7484,61.7659,61.7396,61.7396,12000.0
2012-04-04 12:00:00,70.64,70.66,70.62,70.63,16400.0,61.7396,61.7571,61.7222,61.7309,16400.0
2012-04-04 12:10:00,70.62,70.69,70.62,70.68,13500.0,61.7222,61.7833,61.7222,61.7746,13500.0
2012-04-04 12:20:00,70.68,70.68,70.63,70.63,4000.0,61.7746,61.7746,61.7309,61.7309,4000.0
2012-04-04 12:30:00,70.65,70.65,70.62,70.63,8100.0,61.7484,61.7484,61.7222,61.7309,8100.0
2012-04-04 12:40:00,70.64,70.65,70.58,70.58,6800.0,61.7396,61.7484,61.6872,61.6872,6800.0
2012-04-04 12:50:00,70.59,70.61,70.58,70.58,13600.0,61.6959,61.7134,61.6872,61.6872,13600.0
2012-04-04 13:00:00,70.6,70.6,70.52,70.53,9800.0,61.7047,61.7047,61.6348,61.6435,9800.0
2012-04-04 13:10:00,70.53,70.54,70.5,70.53,20400.0,61.6435,61.6522,61.6173,61.6435,20400.0
2012-04-04 13:20:00,70.53,70.53,70.45,70.46,13500.0,61.6435,61.6435,61.5736,61.5823,13500.0
2012-04-04 13:30:00,70.45,70.5,70.44,70.47,19300.0,61.5736,61.6173,61.5648,61.5911,19300.0
2012-04-04 13:40:00,70.48,70.6,70.48,70.59,13000.0,61.5998,61.7047,61.5998,61.6959,13000.0
2012-04-04 13:50:00,70.59,70.64,70.57,70.62,9700.0,61.6959,61.7396,61.6785,61.7222,9700.0
2012-04-04 14:00:00,70.61,70.63,70.58,70.58,5000.0,61.7134,61.7309,61.6872,61.6872,5000.0
2012-04-04 14:10:00,70.57,70.64,70.57,70.6,24500.0,61.6785,61.7396,61.6785,61.7047,24500.0
2012-04-04 14:20:00,70.6,70.6,70.54,70.57,37900.0,61.7047,61.7047,61.6522,61.6785,37900.0
2012-04-04 14:30:00,70.57,70.67,70.55,70.67,20100.0,61.6785,61.7659,61.661,61.7659,20100.0
2012-04-04 14:40:00,70.69,70.74,70.67,70.72,29300.0,61.7833,61.827,61.7659,61.8096,29300.0
2012-04-04 14:50:00,70.72,70.73,70.66,70.69,107400.0,61.8096,61.8183,61.7571,61.7833,107400.0
2012-04-04 15:00:00,70.69,70.74,70.66,70.73,43500.0,61.7833,61.827,61.7571,61.8183,43500.0
2012-04-04 15:10:00,70.73,70.8,70.73,70.77,30600.0,61.8183,61.8795,61.8183,61.8533,30600.0
2012-04-04 15:20:00,70.77,70.79,70.74,70.79,17200.0,61.8533,61.8707,61.827,61.8707,17200.0
2012-04-04 15:30:00,70.77,70.85,70.77,70.82,27300.0,61.8533,61.9232,61.8533,61.897,27300.0
2012-04-04 15:40:00,70.82,70.87,70.81,70.87,22800.0,61.897,61.9407,61.8882,61.9407,22800.0
2012-04-04 15:50:00,70.88,70.88,70.76,70.76,74000.0,61.9494,61.9494,61.8445,61.8445,74000.0
2012-04-05 09:30:00,70.61,70.66,70.53,70.57,34300.0,61.7134,61.7571,61.6435,61.6785,34300.0
2012-04-05 09:40:00,70.56,70.77,70.56,70.76,22300.0,61.6697,61.8533,61.6697,61.8445,22300.0
2012-04-05 09:50:00,70.77,70.79,70.73,70.74,18300.0,61.8533,61.8707,61.8183,61.827,18300.0
2012-04-05 10:00:00,70.73,70.84,70.73,70.83,48500.0,61.8183,61.9144,61.8183,61.9057,48500.0
2012-04-05 10:10:00,70.82,70.84,70.7,70.73,29400.0,61.897,61.9144,61.7921,61.8183,29400.0
2012-04-05 10:20:00,70.73,70.81,70.71,70.77,45700.0,61.8183,61.8882,61.8008,61.8533,45700.0
2012-04-05 10:30:00,70.77,70.79,70.72,70.77,10500.0,61.8533,61.8707,61.8096,61.8533,10500.0
2012-04-05 10:40:00,70.82,70.9,70.82,70.89,7800.0,61.897,61.9669,61.897,61.9581,7800.0
2012-04-05 10:50:00,70.92,70.96,70.88,70.96,21700.0,61.9844,62.0193,61.9494,62.0193,21700.0
2012-04-05 11:00:00,70.96,71.0,70.94,71.0,11000.0,62.0193,62.0543,62.0018,62.0543,11000.0
2012-04-05 11:10:00,71.0,71.03,70.95,70.95,7900.0,62.0543,62.0805,62.0106,62.0106,7900.0
2012-04-05 11:20:00,70.96,70.98,70.94,70.94,19200.0,62.0193,62.0368,62.0018,62.0018,19200.0
2012-04-05 11:30:00,70.95,70.98,70.9,70.92,15300.0,62.0106,62.0368,61.9669,61.9844,15300.0
2012-04-05 11:40:00,70.92,70.95,70.91,70.91,13300.0,61.9844,62.0106,61.9756,61.9756,13300.0
2012-04-05 11:50:00,70.93,70.97,70.89,70.97,10300.0,61.9931,62.0281,61.9581,62.0281,10300.0
2012-04-05 12:00:00,70.99,71.0,70.96,70.96,13000.0,62.0455,62.0543,62.0193,62.0193,13000.0
2012-04-05 12:10:00,70.94,70.98,70.94,70.95,8800.0,62.0018,62.0368,62.0018,62.0106,8800.0
2012-04-05 12:20:00,70.94,71.01,70.94,70.98,6100.0,62.0018,62.063,62.0018,62.0368,6100.0
2012-04-05 12:30:00,70.98,71.0,70.95,70.96,4100.0,62.0368,62.0543,62.0106,62.0193,4100.0
2012-04-05 12:40:00,70.95,70.96,70.91,70.92,9900.0,62.0106,62.0193,61.9756,61.9844,9900.0
2012-04-05 12:50:00,70.92,70.94,70.91,70.94,10700.0,61.9844,62.0018,61.9756,62.0018,10700.0
2012-04-05 13:00:00,70.94,70.99,70.94,70.95,20500.0,62.0018,62.0455,62.0018,62.0106,20500.0
2012-04-05 13:10:00,70.96,70.97,70.93,70.94,16800.0,62.0193,62.0281,61.9931,62.0018,16800.0
2012-04-05 13:20:00,70.94,70.97,70.94,70.97,9500.0,62.0018,62.0281,62.0018,62.0281,9500.0
2012-04-05 13:30:00,70.96,70.97,70.93,70.97,27800.0,62.0193,62.0281,61.9931,62.0281,27800.0
2012-04-05 13:40:00,70.96,70.97,70.83,70.83,28400.0,62.0193,62.0281,61.9057,61.9057,28400.0
2012-04-05 13:50:00,70.83,70.85,70.78,70.82,11700.0,61.9057,61.9232,61.862,61.897,11700.0
2012-04-05 14:00:00,70.83,70.84,70.82,70.82,6100.0,61.9057,61.9144,61.897,61.897,6100.0
2012-04-05 14:10:00,70.83,70.89,70.8,70.87,47500.0,61.9057,61.9581,61.8795,61.9407,47500.0
2012-04-05 14:20:00,70.88,70.88,70.85,70.87,13700.0,61.9494,61.9494,61.9232,61.9407,13700.0
2012-04-05 14:30:00,70.87,70.87,70.83,70.85,17100.0,61.9407,61.9407,61.9057,61.9232,17100.0
2012-04-05 14:40:00,70.83,70.85,70.83,70.84,8900.0,61.9057,61.9232,61.9057,61.9144,8900.0
2012-04-05 14:50:00,70.84,70.92,70.84,70.91,26200.0,61.9144,61.9844,61.9144,61.9756,26200.0
2012-04-05 15:00:00,70.9,70.91,70.89,70.9,18800.0,61.9669,61.9756,61.9581,61.9669,18800.0
2012-04-05 15:10:00,70.89,70.89,70.83,70.87,26000.0,61.9581,61.9581,61.9057,61.9407,26000.0
2012-04-05 15:20:00,70.88,70.93,70.87,70.93,19500.0,61.9494,61.9931,61.9407,61.9931,19500.0
2012-04-05 15:30:00,70.92,70.95,70.92,70.93,24500.0,61.9844,62.0106,61.9844,61.9931,24500.0
2012-04-05 15:40:00,70.95,70.97,70.91,70.92,25700.0,62.0106,62.0281,61.9756,61.9844,25700.0
2012-04-05 15:50:00,70.93,70.97,70.93,70.93,31600.0,61.9931,62.0281,61.9931,61.9931,31600.0
2012-04-09 09:30:00,70.11,70.14,69.91,70.09,45800.0,61.2764,61.3026,61.1016,61.2589,45800.0
2012-04-09 09:40:00,70.09,70.1,70.02,70.02,6700.0,61.2589,61.2677,61.1978,61.1978,6700.0
2012-04-09 09:50:00,70.0,70.02,69.94,70.0,5900.0,61.1803,61.1978,61.1278,61.1803,5900.0
2012-04-09 10:00:00,70.04,70.11,70.04,70.06,13700.0,61.2152,61.2764,61.2152,61.2327,13700.0
2012-04-09 10:10:00,70.06,70.15,70.03,70.14,9500.0,61.2327,61.3114,61.2065,61.3026,9500.0
2012-04-09 10:20:00,70.11,70.25,70.11,70.21,5500.0,61.2764,61.3988,61.2764,61.3638,5500.0
2012-04-09 10:30:00,70.22,70.22,70.13,70.13,5600.0,61.3726,61.3726,61.2939,61.2939,5600.0
2012-04-09 10:40:00,70.17,70.25,70.15,70.25,14200.0,61.3289,61.3988,61.3114,61.3988,14200.0
2012-04-09 10:50:00,70.25,70.26,70.2,70.26,22100.0,61.3988,61.4075,61.3551,61.4075,22100.0
2012-04-09 11:00:00,70.27,70.27,70.17,70.2,25600.0,61.4163,61.4163,61.3289,61.3551,25600.0
2012-04-09 11:10:00,70.19,70.2,70.05,70.07,17000.0,61.3463,61.3551,61.224,61.2415,17000.0
2012-04-09 11:20:00,70.07,70.11,70.07,70.08,12700.0,61.2415,61.2764,61.2415,61.2502,12700.0
2012-04-09 11:30:00,70.1,70.13,70.07,70.08,7900.0,61.2677,61.2939,61.2415,61.2502,7900.0
2012-04-09 11:40:00,70.11,70.15,70.1,70.15,8200.0,61.2764,61.3114,61.2677,61.3114,8200.0
2012-04-09 11:50:00,70.14,70.18,70.13,70.18,14200.0,61.3026,61.3376,61.2939,61.3376,14200.0
2012-04-09 12:00:00,70.18,70.19,70.13,70.17,8300.0,61.3376,61.3463,61.2939,61.3289,8300.0
2012-04-09 12:10:00,70.18,70.24,70.18,70.23,5300.0,61.3376,61.39,61.3376,61.3813,5300.0
2012-04-09 12:20:00,70.22,70.23,70.2,70.21,6800.0,61.3726,61.3813,61.3551,61.3638,6800.0
2012-04-09 12:30:00,70.23,70.32,70.23,70.31,11900.0,61.3813,61.46,61.3813,61.4512,11900.0
2012-04-09 12:40:00,70.31,70.33,70.27,70.32,16000.0,61.4512,61.4687,61.4163,61.46,16000.0
2012-04-09 12:50:00,70.32,70.32,70.27,70.31,10600.0,61.46,61.46,61.4163,61.4512,10600.0
2012-04-09 13:00:00,70.3,70.33,70.3,70.31,11100.0,61.4425,61.4687,61.4425,61.4512,11100.0
2012-04-09 13:10:00,70.31,70.33,70.26,70.26,21600.0,61.4512,61.4687,61.4075,61.4075,21600.0
2012-04-09 13:20:00,70.26,70.26,70.21,70.21,39500.0,61.4075,61.4075,61.3638,61.3638,39500.0
2012-04-09 13:30:00,70.2,70.28,70.2,70.28,16100.0,61.3551,61.425,61.3551,61.425,16100.0
2012-04-09 13:40:00,70.29,70.3,70.28,70.29,18300.0,61.4337,61.4425,61.425,61.4337,18300.0
2012-04-09 13:50:00,70.31,70.37,70.27,70.37,15000.0,61.4512,61.5037,61.4163,61.5037,15000.0
2012-04-09 14:00:00,70.38,70.38,70.3,70.33,14200.0,61.5124,61.5124,61.4425,61.4687,14200.0
2012-04-09 14:10:00,70.34,70.37,70.31,70.37,36400.0,61.4774,61.5037,61.4512,61.5037,36400.0
2012-04-09 14:20:00,70.37,70.4,70.37,70.39,19800.0,61.5037,61.5299,61.5037,61.5211,19800.0
2012-04-09 14:30:00,70.38,70.42,70.35,70.42,26000.0,61.5124,61.5474,61.4862,61.5474,26000.0
2012-04-09 14:40:00,70.42,70.44,70.4,70.43,28000.0,61.5474,61.5648,61.5299,61.5561,28000.0
2012-04-09 14:50:00,70.43,70.47,70.42,70.42,31100.0,61.5561,61.5911,61.5474,61.5474,31100.0
2012-04-09 15:00:00,70.42,70.45,70.41,70.41,44200.0,61.5474,61.5736,61.5386,61.5386,44200.0
2012-04-09 15:10:00,70.41,70.42,70.39,70.41,27000.0,61.5386,61.5474,61.5211,61.5386,27000.0
2012-04-09 15:20:00,70.41,70.43,70.33,70.33,32100.0,61.5386,61.5561,61.4687,61.4687,32100.0
2012-04-09 15:30:00,70.33,70.34,70.28,70.32,36500.0,61.4687,61.4774,61.425,61.46,36500.0
2012-04-09 15:40:00,70.32,70.34,70.27,70.3,19400.0,61.46,61.4774,61.4163,61.4425,19400.0
2012-04-09 15:50:00,70.28,70.31,70.22,70.22,18000.0,61.425,61.4512,61.3726,61.3726,18000.0
2012-04-10 09:30:00,70.15,70.24,70.09,70.24,23800.0,61.3114,61.39,61.2589,61.39,23800.0
2012-04-10 09:40:00,70.27,70.29,70.24,70.24,7000.0,61.4163,61.4337,61.39,61.39,7000.0
2012-04-10 09:50:00,70.21,70.23,70.17,70.21,8700.0,61.3638,61.3813,61.3289,61.3638,8700.0
2012-04-10 10:00:00,70.26,70.26,69.99,70.0,13900.0,61.4075,61.4075,61.1715,61.1803,13900.0
2012-04-10 10:10:00,70.01,70.02,69.95,69.95,15200.0,61.189,61.1978,61.1366,61.1366,15200.0
2012-04-10 10:20:00,69.95,70.02,69.88,70.02,10000.0,61.1366,61.1978,61.0754,61.1978,10000.0
2012-04-10 10:30:00,69.99,70.04,69.99,70.0,14500.0,61.1715,61.2152,61.1715,61.1803,14500.0
2012-04-10 10:40:00,70.0,70.05,69.98,70.03,1800.0,61.1803,61.224,61.1628,61.2065,1800.0
2012-04-10 10:50:00,69.99,69.99,69.86,69.87,8800.0,61.1715,61.1715,61.0579,61.0667,8800.0
2012-04-10 11:00:00,69.9,69.96,69.89,69.91,13100.0,61.0929,61.1453,61.0841,61.1016,13100.0
2012-04-10 11:10:00,69.92,69.93,69.81,69.81,12700.0,61.1104,61.1191,61.0142,61.0142,12700.0
2012-04-10 11:20:00,69.8,69.86,69.76,69.83,13100.0,61.0055,61.0579,60.9705,61.0317,13100.0
2012-04-10 11:30:00,69.81,69.85,69.72,69.74,19500.0,61.0142,61.0492,60.9356,60.953,19500.0
2012-04-10 11:40:00,69.73,69.73,69.6,69.61,41400.0,60.9443,60.9443,60.8307,60.8394,41400.0
2012-04-10 11:50:00,69.63,69.64,69.4,69.48,28500.0,60.8569,60.8656,60.6559,60.7258,28500.0
2012-04-10 12:00:00,69.48,69.49,69.32,69.36,32300.0,60.7258,60.7345,60.586,60.6209,32300.0
2012-04-10 12:10:00,69.33,69.33,69.15,69.26,52100.0,60.5947,60.5947,60.4374,60.5335,52100.0
2012-04-10 12:20:00,69.28,69.32,69.21,69.32,12400.0,60.551,60.586,60.4898,60.586,12400.0
2012-04-10 12:30:00,69.32,69.33,69.26,69.26,9800.0,60.586,60.5947,60.5335,60.5335,9800.0
2012-04-10 12:40:00,69.26,69.33,69.24,69.24,5000.0,60.5335,60.5947,60.516,60.516,5000.0
2012-04-10 12:50:00,69.21,69.22,69.17,69.21,6200.0,60.4898,60.4986,60.4549,60.4898,6200.0
2012-04-10 13:00:00,69.26,69.3,69.18,69.23,7300.0,60.5335,60.5685,60.4636,60.5073,7300.0
2012-04-10 13:10:00,69.15,69.16,68.98,69.02,16500.0,60.4374,60.4461,60.2888,60.3238,16500.0
2012-04-10 13:20:00,69.0,69.12,69.0,69.11,10800.0,60.3063,60.4112,60.3063,60.4024,10800.0
2012-04-10 13:30:00,69.09,69.12,69.05,69.09,15500.0,60.3849,60.4112,60.35,60.3849,15500.0
2012-04-10 13:40:00,69.09,69.23,69.09,69.23,29600.0,60.3849,60.5073,60.3849,60.5073,29600.0
2012-04-10 13:50:00,69.23,69.23,69.18,69.19,12000.0,60.5073,60.5073,60.4636,60.4723,12000.0
2012-04-10 14:00:00,69.18,69.21,69.1,69.18,14900.0,60.4636,60.4898,60.3937,60.4636,14900.0
2012-04-10 14:10:00,69.17,69.22,69.08,69.08,41900.0,60.4549,60.4986,60.3762,60.3762,41900.0
2012-04-10 14:20:00,69.1,69.1,69.01,69.09,23300.0,60.3937,60.3937,60.315,60.3849,23300.0
2012-04-10 14:30:00,69.12,69.13,68.89,68.89,29600.0,60.4112,60.4199,60.2101,60.2101,29600.0
2012-04-10 14:40:00,68.91,69.11,68.91,69.11,20700.0,60.2276,60.4024,60.2276,60.4024,20700.0
2012-04-10 14:50:00,69.12,69.12,69.05,69.07,28400.0,60.4112,60.4112,60.35,60.3675,28400.0
2012-04-10 15:00:00,69.07,69.07,68.92,68.95,25100.0,60.3675,60.3675,60.2364,60.2626,25100.0
2012-04-10 15:10:00,68.98,69.03,68.92,69.02,7700.0,60.2888,60.3325,60.2364,60.3238,7700.0
2012-04-10 15:20:00,69.03,69.04,68.96,68.98,25500.0,60.3325,60.3412,60.2713,60.2888,25500.0
2012-04-10 15:30:00,68.99,69.16,68.99,69.16,12800.0,60.2975,60.4461,60.2975,60.4461,12800.0
2012-04-10 15:40:00,69.15,69.16,68.99,69.06,17200.0,60.4374,60.4461,60.2975,60.3587,17200.0
2012-04-10 15:50:00,69.03,69.08,68.98,68.98,22000.0,60.3325,60.3762,60.2888,60.2888,22000.0
2012-04-11 09:30:00,69.71,69.72,69.58,69.58,27400.0,60.9268,60.9356,60.8132,60.8132,27400.0
2012-04-11 09:40:00,69.55,69.65,69.55,69.6,7800.0,60.787,60.8744,60.787,60.8307,7800.0
2012-04-11 09:50:00,69.59,69.6,69.54,69.57,2200.0,60.8219,60.8307,60.7782,60.8045,2200.0
2012-04-11 10:00:00,69.63,69.67,69.61,69.61,7100.0,60.8569,60.8919,60.8394,60.8394,7100.0
2012-04-11 10:10:00,69.65,69.72,69.63,69.68,4700.0,60.8744,60.9356,60.8569,60.9006,4700.0
2012-04-11 10:20:00,69.68,69.72,69.65,69.71,3400.0,60.9006,60.9356,60.8744,60.9268,3400.0
2012-04-11 10:30:00,69.73,69.81,69.73,69.77,16500.0,60.9443,61.0142,60.9443,60.9793,16500.0
2012-04-11 10:40:00,69.76,69.78,69.71,69.71,12200.0,60.9705,60.988,60.9268,60.9268,12200.0
2012-04-11 10:50:00,69.76,69.78,69.69,69.69,3800.0,60.9705,60.988,60.9093,60.9093,3800.0
2012-04-11 11:00:00,69.73,69.75,69.66,69.71,3800.0,60.9443,60.9618,60.8831,60.9268,3800.0
2012-04-11 11:10:00,69.64,69.65,69.62,69.62,6800.0,60.8656,60.8744,60.8482,60.8482,6800.0
2012-04-11 11:20:00,69.63,69.66,69.62,69.62,23200.0,60.8569,60.8831,60.8482,60.8482,23200.0
2012-04-11 11:30:00,69.62,69.68,69.62,69.65,1800.0,60.8482,60.9006,60.8482,60.8744,1800.0
2012-04-11 11:40:00,69.63,69.64,69.54,69.54,9500.0,60.8569,60.8656,60.7782,60.7782,9500.0
2012-04-11 11:50:00,69.54,69.58,69.53,69.53,9700.0,60.7782,60.8132,60.7695,60.7695,9700.0
2012-04-11 12:00:00,69.54,69.54,69.46,69.49,3500.0,60.7782,60.7782,60.7083,60.7345,3500.0
2012-04-11 12:10:00,69.5,69.61,69.5,69.59,3300.0,60.7433,60.8394,60.7433,60.8219,3300.0
2012-04-11 12:20:00,69.57,69.6,69.56,69.6,32400.0,60.8045,60.8307,60.7957,60.8307,32400.0
2012-04-11 12:30:00,69.59,69.6,69.57,69.58,3400.0,60.8219,60.8307,60.8045,60.8132,3400.0
2012-04-11 12:40:00,69.59,69.61,69.59,69.6,2900.0,60.8219,60.8394,60.8219,60.8307,2900.0
2012-04-11 12:50:00,69.58,69.65,69.57,69.65,19500.0,60.8132,60.8744,60.8045,60.8744,19500.0
2012-04-11 13:00:00,69.63,69.68,69.6,69.68,7500.0,60.8569,60.9006,60.8307,60.9006,7500.0
2012-04-11 13:10:00,69.67,69.67,69.62,69.63,8900.0,60.8919,60.8919,60.8482,60.8569,8900.0
2012-04-11 13:20:00,69.63,69.63,69.58,69.59,4100.0,60.8569,60.8569,60.8132,60.8219,4100.0
2012-04-11 13:30:00,69.6,69.63,69.56,69.63,19700.0,60.8307,60.8569,60.7957,60.8569,19700.0
2012-04-11 13:40:00,69.62,69.67,69.62,69.67,4100.0,60.8482,60.8919,60.8482,60.8919,4100.0
2012-04-11 13:50:00,69.66,69.71,69.66,69.69,12700.0,60.8831,60.9268,60.8831,60.9093,12700.0
2012-04-11 14:00:00,69.69,69.69,69.57,69.59,13800.0,60.9093,60.9093,60.8045,60.8219,13800.0
2012-04-11 14:10:00,69.61,69.61,69.56,69.6,28300.0,60.8394,60.8394,60.7957,60.8307,28300.0
2012-04-11 14:20:00,69.61,69.66,69.59,69.6,9300.0,60.8394,60.8831,60.8219,60.8307,9300.0
2012-04-11 14:30:00,69.55,69.56,69.46,69.51,5600.0,60.787,60.7957,60.7083,60.752,5600.0
2012-04-11 14:40:00,69.51,69.54,69.49,69.53,8800.0,60.752,60.7782,60.7345,60.7695,8800.0
2012-04-11 14:50:00,69.54,69.59,69.51,69.56,6400.0,60.7782,60.8219,60.752,60.7957,6400.0
2012-04-11 15:00:00,69.56,69.57,69.51,69.52,17800.0,60.7957,60.8045,60.752,60.7608,17800.0
2012-04-11 15:10:00,69.52,69.52,69.42,69.48,60900.0,60.7608,60.7608,60.6734,60.7258,60900.0
2012-04-11 15:20:00,69.46,69.48,69.38,69.44,21600.0,60.7083,60.7258,60.6384,60.6908,21600.0
2012-04-11 15:30:00,69.46,69.5,69.45,69.45,25400.0,60.7083,60.7433,60.6996,60.6996,25400.0
2012-04-11 15:40:00,69.48,69.52,69.41,69.42,36800.0,60.7258,60.7608,60.6646,60.6734,36800.0
2012-04-11 15:50:00,69.43,69.51,69.42,69.51,15100.0,60.6821,60.752,60.6734,60.752,15100.0
2012-04-12 09:30:00,69.63,69.72,69.59,69.7,15500.0,60.8569,60.9356,60.8219,60.9181,15500.0
2012-04-12 09:40:00,69.77,69.97,69.77,69.95,47400.0,60.9793,61.1541,60.9793,61.1366,47400.0
2012-04-12 09:50:00,69.95,70.02,69.93,69.99,9800.0,61.1366,61.1978,61.1191,61.1715,9800.0
2012-04-12 10:00:00,70.03,70.04,69.98,70.01,3200.0,61.2065,61.2152,61.1628,61.189,3200.0
2012-04-12 10:10:00,70.02,70.06,70.0,70.01,8300.0,61.1978,61.2327,61.1803,61.189,8300.0
2012-04-12 10:20:00,70.03,70.08,69.97,70.08,5900.0,61.2065,61.2502,61.1541,61.2502,5900.0
2012-04-12 10:30:00,70.07,70.28,70.07,70.28,13200.0,61.2415,61.425,61.2415,61.425,13200.0
2012-04-12 10:40:00,70.28,70.31,70.26,70.3,7700.0,61.425,61.4512,61.4075,61.4425,7700.0
2012-04-12 10:50:00,70.29,70.32,70.26,70.28,17200.0,61.4337,61.46,61.4075,61.425,17200.0
2012-04-12 11:00:00,70.28,70.38,70.28,70.34,9400.0,61.425,61.5124,61.425,61.4774,9400.0
2012-04-12 11:10:00,70.32,70.38,70.31,70.38,12000.0,61.46,61.5124,61.4512,61.5124,12000.0
2012-04-12 11:20:00,70.37,70.41,70.34,70.35,9500.0,61.5037,61.5386,61.4774,61.4862,9500.0
2012-04-12 11:30:00,70.33,70.33,70.25,70.25,4400.0,61.4687,61.4687,61.3988,61.3988,4400.0
2012-04-12 11:40:00,70.27,70.34,70.27,70.34,6400.0,61.4163,61.4774,61.4163,61.4774,6400.0
2012-04-12 11:50:00,70.34,70.37,70.31,70.37,6200.0,61.4774,61.5037,61.4512,61.5037,6200.0
2012-04-12 12:00:00,70.35,70.39,70.33,70.33,4700.0,61.4862,61.5211,61.4687,61.4687,4700.0
2012-04-12 12:10:00,70.31,70.32,70.27,70.32,9100.0,61.4512,61.46,61.4163,61.46,9100.0
2012-04-12 12:20:00,70.33,70.39,70.32,70.36,5500.0,61.4687,61.5211,61.46,61.4949,5500.0
2012-04-12 12:30:00,70.37,70.39,70.36,70.37,1800.0,61.5037,61.5211,61.4949,61.5037,1800.0
2012-04-12 12:40:00,70.4,70.45,70.39,70.43,15700.0,61.5299,61.5736,61.5211,61.5561,15700.0
2012-04-12 12:50:00,70.44,70.48,70.44,70.46,15100.0,61.5648,61.5998,61.5648,61.5823,15100.0
2012-04-12 13:00:00,70.45,70.47,70.44,70.45,14700.0,61.5736,61.5911,61.5648,61.5736,14700.0
2012-04-12 13:10:00,70.46,70.48,70.43,70.43,14000.0,61.5823,61.5998,61.5561,61.5561,14000.0
2012-04-12 13:20:00,70.41,70.42,70.38,70.39,27900.0,61.5386,61.5474,61.5124,61.5211,27900.0
2012-04-12 13:30:00,70.39,70.42,70.38,70.4,18200.0,61.5211,61.5474,61.5124,61.5299,18200.0
2012-04-12 13:40:00,70.4,70.42,70.38,70.41,14500.0,61.5299,61.5474,61.5124,61.5386,14500.0
2012-04-12 13:50:00,70.41,70.42,70.31,70.34,31400.0,61.5386,61.5474,61.4512,61.4774,31400.0
2012-04-12 14:00:00,70.35,70.38,70.34,70.37,17700.0,61.4862,61.5124,61.4774,61.5037,17700.0
2012-04-12 14:10:00,70.38,70.41,70.37,70.4,30700.0,61.5124,61.5386,61.5037,61.5299,30700.0
2012-04-12 14:20:00,70.41,70.43,70.39,70.41,16200.0,61.5386,61.5561,61.5211,61.5386,16200.0
2012-04-12 14:30:00,70.41,70.41,70.38,70.39,19200.0,61.5386,61.5386,61.5124,61.5211,19200.0
2012-04-12 14:40:00,70.4,70.46,70.4,70.46,20800.0,61.5299,61.5823,61.5299,61.5823,20800.0
2012-04-12 14:50:00,70.48,70.51,70.45,70.49,41600.0,61.5998,61.626,61.5736,61.6085,41600.0
2012-04-12 15:00:00,70.48,70.49,70.46,70.47,27900.0,61.5998,61.6085,61.5823,61.5911,27900.0
2012-04-12 15:10:00,70.46,70.48,70.44,70.47,13000.0,61.5823,61.5998,61.5648,61.5911,13000.0
2012-04-12 15:20:00,70.48,70.48,70.42,70.43,28400.0,61.5998,61.5998,61.5474,61.5561,28400.0
2012-04-12 15:30:00,70.43,70.48,70.41,70.45,29300.0,61.5561,61.5998,61.5386,61.5736,29300.0
2012-04-12 15:40:00,70.45,70.52,70.44,70.5,78100.0,61.5736,61.6348,61.5648,61.6173,78100.0
2012-04-12 15:50:00,70.51,70.53,70.46,70.48,24400.0,61.626,61.6435,61.5823,61.5998,24400.0
2012-04-13 09:30:00,70.38,70.38,70.17,70.19,18100.0,61.5124,61.5124,61.3289,61.3463,18100.0
2012-04-13 09:40:00,70.14,70.34,70.14,70.27,10800.0,61.3026,61.4774,61.3026,61.4163,10800.0
2012-04-13 09:50:00,70.23,70.26,70.08,70.09,15400.0,61.3813,61.4075,61.2502,61.2589,15400.0
2012-04-13 10:00:00,70.09,70.12,70.05,70.09,7000.0,61.2589,61.2852,61.224,61.2589,7000.0
2012-04-13 10:10:00,70.08,70.16,69.97,69.97,5600.0,61.2502,61.3201,61.1541,61.1541,5600.0
2012-04-13 10:20:00,69.96,69.98,69.83,69.89,15500.0,61.1453,61.1628,61.0317,61.0841,15500.0
2012-04-13 10:30:00,69.89,69.89,69.75,69.89,15700.0,61.0841,61.0841,60.9618,61.0841,15700.0
2012-04-13 10:40:00,69.86,69.86,69.66,69.72,10200.0,61.0579,61.0579,60.8831,60.9356,10200.0
2012-04-13 10:50:00,69.71,69.82,69.71,69.8,17500.0,60.9268,61.023,60.9268,61.0055,17500.0
2012-04-13 11:00:00,69.83,69.9,69.8,69.84,8100.0,61.0317,61.0929,61.0055,61.0404,8100.0
2012-04-13 11:10:00,69.84,69.84,69.76,69.77,12700.0,61.0404,61.0404,60.9705,60.9793,12700.0
2012-04-13 11:20:00,69.78,69.86,69.78,69.85,5700.0,60.988,61.0579,60.988,61.0492,5700.0
2012-04-13 11:30:00,69.82,69.93,69.82,69.9,6500.0,61.023,61.1191,61.023,61.0929,6500.0
2012-04-13 11:40:00,69.93,70.0,69.93,70.0,4800.0,61.1191,61.1803,61.1191,61.1803,4800.0
2012-04-13 11:50:00,70.02,70.02,69.94,69.94,6200.0,61.1978,61.1978,61.1278,61.1278,6200.0
2012-04-13 12:00:00,69.95,69.97,69.93,69.95,37100.0,61.1366,61.1541,61.1191,61.1366,37100.0
2012-04-13 12:10:00,69.93,69.94,69.9,69.93,5100.0,61.1191,61.1278,61.0929,61.1191,5100.0
2012-04-13 12:20:00,69.92,69.93,69.91,69.91,5600.0,61.1104,61.1191,61.1016,61.1016,5600.0
2012-04-13 12:30:00,69.92,69.98,69.92,69.94,5200.0,61.1104,61.1628,61.1104,61.1278,5200.0
2012-04-13 12:40:00,69.95,69.99,69.92,69.99,3600.0,61.1366,61.1715,61.1104,61.1715,3600.0
2012-04-13 12:50:00,69.99,70.01,69.97,69.98,12500.0,61.1715,61.189,61.1541,61.1628,12500.0
2012-04-13 13:00:00,69.98,70.0,69.97,70.0,4500.0,61.1628,61.1803,61.1541,61.1803,4500.0
2012-04-13 13:10:00,70.0,70.03,69.98,69.98,10500.0,61.1803,61.2065,61.1628,61.1628,10500.0
2012-04-13 13:20:00,69.97,70.01,69.95,70.01,20100.0,61.1541,61.189,61.1366,61.189,20100.0
2012-04-13 13:30:00,70.0,70.07,69.98,70.07,22200.0,61.1803,61.2415,61.1628,61.2415,22200.0
2012-04-13 13:40:00,70.08,70.11,70.05,70.05,8600.0,61.2502,61.2764,61.224,61.224,8600.0
2012-04-13 13:50:00,70.07,70.07,69.97,69.97,15700.0,61.2415,61.2415,61.1541,61.1541,15700.0
2012-04-13 14:00:00,69.97,69.98,69.92,69.95,27900.0,61.1541,61.1628,61.1104,61.1366,27900.0
2012-04-13 14:10:00,69.96,69.96,69.93,69.94,6200.0,61.1453,61.1453,61.1191,61.1278,6200.0
2012-04-13 14:20:00,69.98,70.04,69.94,69.94,11900.0,61.1628,61.2152,61.1278,61.1278,11900.0
2012-04-13 14:30:00,69.97,70.0,69.96,69.98,12400.0,61.1541,61.1803,61.1453,61.1628,12400.0
2012-04-13 14:40:00,69.99,70.02,69.96,70.01,7600.0,61.1715,61.1978,61.1453,61.189,7600.0
2012-04-13 14:50:00,70.02,70.02,69.97,69.97,8500.0,61.1978,61.1978,61.1541,61.1541,8500.0
2012-04-13 15:00:00,69.97,70.03,69.96,70.03,7700.0,61.1541,61.2065,61.1453,61.2065,7700.0
2012-04-13 15:10:00,70.04,70.05,70.03,70.04,7600.0,61.2152,61.224,61.2065,61.2152,7600.0
2012-04-13 15:20:00,70.06,70.08,69.98,69.98,9800.0,61.2327,61.2502,61.1628,61.1628,9800.0
2012-04-13 15:30:00,69.99,70.03,69.85,69.86,9700.0,61.1715,61.2065,61.0492,61.0579,9700.0
2012-04-13 15:40:00,69.86,69.9,69.79,69.81,32200.0,61.0579,61.0929,60.9967,61.0142,32200.0
2012-04-13 15:50:00,69.83,69.84,69.7,69.72,13500.0,61.0317,61.0404,60.9181,60.9356,13500.0
2012-04-16 09:30:00,70.12,70.12,69.99,70.01,12500.0,61.2852,61.2852,61.1715,61.189,12500.0
2012-04-16 09:40:00,69.9,69.9,69.74,69.78,3800.0,61.0929,61.0929,60.953,60.988,3800.0
2012-04-16 09:50:00,69.73,69.73,69.4,69.49,7900.0,60.9443,60.9443,60.6559,60.7345,7900.0
2012-04-16 10:00:00,69.4,69.47,69.35,69.42,5900.0,60.6559,60.7171,60.6122,60.6734,5900.0
2012-04-16 10:10:00,69.41,69.41,69.15,69.22,33100.0,60.6646,60.6646,60.4374,60.4986,33100.0
2012-04-16 10:20:00,69.23,69.31,69.18,69.29,12700.0,60.5073,60.5772,60.4636,60.5597,12700.0
2012-04-16 10:30:00,69.3,69.35,69.28,69.28,8400.0,60.5685,60.6122,60.551,60.551,8400.0
2012-04-16 10:40:00,69.35,69.48,69.33,69.48,5200.0,60.6122,60.7258,60.5947,60.7258,5200.0
2012-04-16 10:50:00,69.46,69.51,69.43,69.43,18200.0,60.7083,60.752,60.6821,60.6821,18200.0
2012-04-16 11:00:00,69.43,69.47,69.37,69.39,9100.0,60.6821,60.7171,60.6297,60.6471,9100.0
2012-04-16 11:10:00,69.47,69.47,69.41,69.41,4600.0,60.7171,60.7171,60.6646,60.6646,4600.0
2012-04-16 11:20:00,69.41,69.43,69.37,69.38,5600.0,60.6646,60.6821,60.6297,60.6384,5600.0
2012-04-16 11:30:00,69.38,69.4,69.25,69.29,7500.0,60.6384,60.6559,60.5248,60.5597,7500.0
2012-04-16 11:40:00,69.29,69.32,69.26,69.28,3000.0,60.5597,60.586,60.5335,60.551,3000.0
2012-04-16 11:50:00,69.28,69.3,69.23,69.28,8200.0,60.551,60.5685,60.5073,60.551,8200.0
2012-04-16 12:00:00,69.25,69.39,69.25,69.28,5900.0,60.5248,60.6471,60.5248,60.551,5900.0
2012-04-16 12:10:00,69.32,69.34,69.25,69.25,5600.0,60.586,60.6034,60.5248,60.5248,5600.0
2012-04-16 12:20:00,69.25,69.29,69.2,69.29,4200.0,60.5248,60.5597,60.4811,60.5597,4200.0
2012-04-16 12:30:00,69.3,69.3,69.18,69.23,13000.0,60.5685,60.5685,60.4636,60.5073,13000.0
2012-04-16 12:40:00,69.26,69.33,69.26,69.32,5200.0,60.5335,60.5947,60.5335,60.586,5200.0
2012-04-16 12:50:00,69.3,69.4,69.25,69.4,8400.0,60.5685,60.6559,60.5248,60.6559,8400.0
2012-04-16 13:00:00,69.38,69.38,69.35,69.36,3500.0,60.6384,60.6384,60.6122,60.6209,3500.0
2012-04-16 13:10:00,69.36,69.36,69.34,69.34,1100.0,60.6209,60.6209,60.6034,60.6034,1100.0
2012-04-16 13:20:00,69.34,69.37,69.27,69.32,4200.0,60.6034,60.6297,60.5423,60.586,4200.0
2012-04-16 13:30:00,69.32,69.48,69.31,69.48,15600.0,60.586,60.7258,60.5772,60.7258,15600.0
2012-04-16 13:40:00,69.47,69.57,69.44,69.54,10500.0,60.7171,60.8045,60.6908,60.7782,10500.0
2012-04-16 13:50:00,69.55,69.62,69.52,69.56,11300.0,60.787,60.8482,60.7608,60.7957,11300.0
2012-04-16 14:00:00,69.55,69.55,69.47,69.47,6000.0,60.787,60.787,60.7171,60.7171,6000.0
2012-04-16 14:10:00,69.47,69.55,69.47,69.53,13700.0,60.7171,60.787,60.7171,60.7695,13700.0
2012-04-16 14:20:00,69.54,69.56,69.44,69.47,29900.0,60.7782,60.7957,60.6908,60.7171,29900.0
2012-04-16 14:30:00,69.47,69.57,69.46,69.51,17500.0,60.7171,60.8045,60.7083,60.752,17500.0
2012-04-16 14:40:00,69.51,69.55,69.51,69.54,6300.0,60.752,60.787,60.752,60.7782,6300.0
2012-04-16 14:50:00,69.55,69.61,69.46,69.49,15500.0,60.787,60.8394,60.7083,60.7345,15500.0
2012-04-16 15:00:00,69.48,69.48,69.37,69.41,21600.0,60.7258,60.7258,60.6297,60.6646,21600.0
2012-04-16 15:10:00,69.42,69.48,69.41,69.44,27000.0,60.6734,60.7258,60.6646,60.6908,27000.0
2012-04-16 15:20:00,69.45,69.47,69.35,69.37,16300.0,60.6996,60.7171,60.6122,60.6297,16300.0
2012-04-16 15:30:00,69.39,69.44,69.37,69.43,16800.0,60.6471,60.6908,60.6297,60.6821,16800.0
2012-04-16 15:40:00,69.41,69.42,69.31,69.33,22800.0,60.6646,60.6734,60.5772,60.5947,22800.0
2012-04-16 15:50:00,69.32,69.32,69.24,69.26,16100.0,60.586,60.586,60.516,60.5335,16100.0
2012-04-17 09:30:00,69.72,69.89,69.69,69.87,16100.0,60.9356,61.0841,60.9093,61.0667,16100.0
2012-04-17 09:40:00,69.88,69.88,69.8,69.84,6900.0,61.0754,61.0754,61.0055,61.0404,6900.0
2012-04-17 09:50:00,69.82,69.92,69.82,69.83,4200.0,61.023,61.1104,61.023,61.0317,4200.0
2012-04-17 10:00:00,69.86,69.9,69.73,69.88,9000.0,61.0579,61.0929,60.9443,61.0754,9000.0
2012-04-17 10:10:00,69.88,70.06,69.87,70.06,15300.0,61.0754,61.2327,61.0667,61.2327,15300.0
2012-04-17 10:20:00,70.04,70.06,70.0,70.04,14300.0,61.2152,61.2327,61.1803,61.2152,14300.0
2012-04-17 10:30:00,70.06,70.09,70.01,70.02,23800.0,61.2327,61.2589,61.189,61.1978,23800.0
2012-04-17 10:40:00,70.02,70.14,70.01,70.1,25000.0,61.1978,61.3026,61.189,61.2677,25000.0
2012-04-17 10:50:00,70.11,70.18,70.11,70.15,8800.0,61.2764,61.3376,61.2764,61.3114,8800.0
2012-04-17 11:00:00,70.15,70.3,70.15,70.26,9200.0,61.3114,61.4425,61.3114,61.4075,9200.0
2012-04-17 11:10:00,70.29,70.3,70.25,70.3,6900.0,61.4337,61.4425,61.3988,61.4425,6900.0
2012-04-17 11:20:00,70.33,70.33,70.24,70.26,3900.0,61.4687,61.4687,61.39,61.4075,3900.0
2012-04-17 11:30:00,70.25,70.3,70.24,70.28,3200.0,61.3988,61.4425,61.39,61.425,3200.0
2012-04-17 11:40:00,70.27,70.28,70.24,70.28,5400.0,61.4163,61.425,61.39,61.425,5400.0
2012-04-17 11:50:00,70.28,70.32,70.28,70.28,5900.0,61.425,61.46,61.425,61.425,5900.0
2012-04-17 12:00:00,70.29,70.34,70.29,70.34,6800.0,61.4337,61.4774,61.4337,61.4774,6800.0
2012-04-17 12:10:00,70.35,70.38,70.33,70.37,5100.0,61.4862,61.5124,61.4687,61.5037,5100.0
2012-04-17 12:20:00,70.38,70.41,70.35,70.41,4700.0,61.5124,61.5386,61.4862,61.5386,4700.0
2012-04-17 12:30:00,70.41,70.48,70.39,70.46,15800.0,61.5386,61.5998,61.5211,61.5823,15800.0
2012-04-17 12:40:00,70.47,70.49,70.45,70.49,5400.0,61.5911,61.6085,61.5736,61.6085,5400.0
2012-04-17 12:50:00,70.49,70.49,70.45,70.45,8100.0,61.6085,61.6085,61.5736,61.5736,8100.0
2012-04-17 13:00:00,70.46,70.46,70.42,70.44,10000.0,61.5823,61.5823,61.5474,61.5648,10000.0
2012-04-17 13:10:00,70.44,70.46,70.44,70.45,3400.0,61.5648,61.5823,61.5648,61.5736,3400.0
2012-04-17 13:20:00,70.47,70.48,70.45,70.48,3700.0,61.5911,61.5998,61.5736,61.5998,3700.0
2012-04-17 13:30:00,70.49,70.51,70.47,70.48,4900.0,61.6085,61.626,61.5911,61.5998,4900.0
2012-04-17 13:40:00,70.5,70.53,70.5,70.5,22100.0,61.6173,61.6435,61.6173,61.6173,22100.0
2012-04-17 13:50:00,70.51,70.54,70.49,70.53,6500.0,61.626,61.6522,61.6085,61.6435,6500.0
2012-04-17 14:00:00,70.53,70.55,70.53,70.54,21000.0,61.6435,61.661,61.6435,61.6522,21000.0
2012-04-17 14:10:00,70.55,70.55,70.53,70.55,11800.0,61.661,61.661,61.6435,61.661,11800.0
2012-04-17 14:20:00,70.55,70.59,70.54,70.57,15500.0,61.661,61.6959,61.6522,61.6785,15500.0
2012-04-17 14:30:00,70.59,70.61,70.58,70.6,11900.0,61.6959,61.7134,61.6872,61.7047,11900.0
2012-04-17 14:40:00,70.59,70.59,70.5,70.5,2600.0,61.6959,61.6959,61.6173,61.6173,2600.0
2012-04-17 14:50:00,70.51,70.55,70.5,70.55,7000.0,61.626,61.661,61.6173,61.661,7000.0
2012-04-17 15:00:00,70.54,70.55,70.53,70.55,4800.0,61.6522,61.661,61.6435,61.661,4800.0
2012-04-17 15:10:00,70.55,70.55,70.5,70.51,10100.0,61.661,61.661,61.6173,61.626,10100.0
2012-04-17 15:20:00,70.5,70.59,70.48,70.59,26000.0,61.6173,61.6959,61.5998,61.6959,26000.0
2012-04-17 15:30:00,70.58,70.59,70.49,70.5,21800.0,61.6872,61.6959,61.6085,61.6173,21800.0
2012-04-17 15:40:00,70.48,70.54,70.46,70.5,40800.0,61.5998,61.6522,61.5823,61.6173,40800.0
2012-04-17 15:50:00,70.52,70.57,70.47,70.47,15200.0,61.6348,61.6785,61.5911,61.5911,15200.0
2012-04-18 09:30:00,70.24,70.35,70.19,70.35,22600.0,61.39,61.4862,61.3463,61.4862,22600.0
2012-04-18 09:40:00,70.36,70.42,70.3,70.42,20800.0,61.4949,61.5474,61.4425,61.5474,20800.0
2012-04-18 09:50:00,70.41,70.48,70.37,70.46,28900.0,61.5386,61.5998,61.5037,61.5823,28900.0
2012-04-18 10:00:00,70.47,70.48,70.38,70.4,18200.0,61.5911,61.5998,61.5124,61.5299,18200.0
2012-04-18 10:10:00,70.42,70.47,70.37,70.45,25800.0,61.5474,61.5911,61.5037,61.5736,25800.0
2012-04-18 10:20:00,70.44,70.45,70.33,70.36,27900.0,61.5648,61.5736,61.4687,61.4949,27900.0
2012-04-18 10:30:00,70.35,70.44,70.31,70.43,23800.0,61.4862,61.5648,61.4512,61.5561,23800.0
2012-04-18 10:40:00,70.42,70.51,70.38,70.48,12400.0,61.5474,61.626,61.5124,61.5998,12400.0
2012-04-18 10:50:00,70.49,70.49,70.44,70.47,12800.0,61.6085,61.6085,61.5648,61.5911,12800.0
2012-04-18 11:00:00,70.47,70.48,70.31,70.34,57000.0,61.5911,61.5998,61.4512,61.4774,57000.0
2012-04-18 11:10:00,70.34,70.34,70.22,70.28,45000.0,61.4774,61.4774,61.3726,61.425,45000.0
2012-04-18 11:20:00,70.28,70.28,70.19,70.22,11800.0,61.425,61.425,61.3463,61.3726,11800.0
2012-04-18 11:30:00,70.24,70.24,70.16,70.18,5900.0,61.39,61.39,61.3201,61.3376,5900.0
2012-04-18 11:40:00,70.19,70.25,70.17,70.25,7900.0,61.3463,61.3988,61.3289,61.3988,7900.0
2012-04-18 11:50:00,70.25,70.39,70.25,70.36,7900.0,61.3988,61.5211,61.3988,61.4949,7900.0
2012-04-18 12:00:00,70.34,70.35,70.33,70.34,2300.0,61.4774,61.4862,61.4687,61.4774,2300.0
2012-04-18 12:10:00,70.35,70.35,70.31,70.31,3400.0,61.4862,61.4862,61.4512,61.4512,3400.0
2012-04-18 12:20:00,70.32,70.34,70.25,70.25,8200.0,61.46,61.4774,61.3988,61.3988,8200.0
2012-04-18 12:30:00,70.27,70.29,70.25,70.28,5200.0,61.4163,61.4337,61.3988,61.425,5200.0
2012-04-18 12:40:00,70.29,70.33,70.29,70.3,7000.0,61.4337,61.4687,61.4337,61.4425,7000.0
2012-04-18 12:50:00,70.28,70.3,70.27,70.3,5800.0,61.425,61.4425,61.4163,61.4425,5800.0
2012-04-18 13:00:00,70.31,70.36,70.29,70.36,12100.0,61.4512,61.4949,61.4337,61.4949,12100.0
2012-04-18 13:10:00,70.34,70.34,70.28,70.31,3700.0,61.4774,61.4774,61.425,61.4512,3700.0
2012-04-18 13:20:00,70.3,70.33,70.3,70.3,2200.0,61.4425,61.4687,61.4425,61.4425,2200.0
2012-04-18 13:30:00,70.27,70.3,70.2,70.2,5000.0,61.4163,61.4425,61.3551,61.3551,5000.0
2012-04-18 13:40:00,70.18,70.21,70.18,70.2,4600.0,61.3376,61.3638,61.3376,61.3551,4600.0
2012-04-18 13:50:00,70.18,70.25,70.17,70.19,23300.0,61.3376,61.3988,61.3289,61.3463,23300.0
2012-04-18 14:00:00,70.18,70.28,70.16,70.27,12200.0,61.3376,61.425,61.3201,61.4163,12200.0
2012-04-18 14:10:00,70.28,70.35,70.27,70.35,22800.0,61.425,61.4862,61.4163,61.4862,22800.0
2012-04-18 14:20:00,70.37,70.48,70.37,70.43,5700.0,61.5037,61.5998,61.5037,61.5561,5700.0
2012-04-18 14:30:00,70.44,70.48,70.44,70.45,4000.0,61.5648,61.5998,61.5648,61.5736,4000.0
2012-04-18 14:40:00,70.44,70.49,70.44,70.46,8600.0,61.5648,61.6085,61.5648,61.5823,8600.0
2012-04-18 14:50:00,70.47,70.49,70.46,70.49,24400.0,61.5911,61.6085,61.5823,61.6085,24400.0
2012-04-18 15:00:00,70.49,70.57,70.49,70.5,11600.0,61.6085,61.6785,61.6085,61.6173,11600.0
2012-04-18 15:10:00,70.5,70.53,70.43,70.45,24400.0,61.6173,61.6435,61.5561,61.5736,24400.0
2012-04-18 15:20:00,70.44,70.48,70.37,70.38,18300.0,61.5648,61.5998,61.5037,61.5124,18300.0
2012-04-18 15:30:00,70.37,70.44,70.37,70.42,16700.0,61.5037,61.5648,61.5037,61.5474,16700.0
2012-04-18 15:40:00,70.42,70.42,70.35,70.35,27500.0,61.5474,61.5474,61.4862,61.4862,27500.0
2012-04-18 15:50:00,70.36,70.38,70.29,70.3,24200.0,61.4949,61.5124,61.4337,61.4425,24200.0
2012-04-19 09:30:00,70.26,70.29,70.1,70.24,11100.0,61.4075,61.4337,61.2677,61.39,11100.0
2012-04-19 09:40:00,70.29,70.52,70.29,70.51,2900.0,61.4337,61.6348,61.4337,61.626,2900.0
2012-04-19 09:50:00,70.48,70.48,70.44,70.45,3200.0,61.5998,61.5998,61.5648,61.5736,3200.0
2012-04-19 10:00:00,70.42,70.42,70.05,70.1,14900.0,61.5474,61.5474,61.224,61.2677,14900.0
2012-04-19 10:10:00,70.03,70.17,70.03,70.15,12200.0,61.2065,61.3289,61.2065,61.3114,12200.0
2012-04-19 10:20:00,70.16,70.3,70.16,70.27,3700.0,61.3201,61.4425,61.3201,61.4163,3700.0
2012-04-19 10:30:00,70.31,70.61,70.31,70.57,6700.0,61.4512,61.7134,61.4512,61.6785,6700.0
2012-04-19 10:40:00,70.57,70.66,70.52,70.52,3200.0,61.6785,61.7571,61.6348,61.6348,3200.0
2012-04-19 10:50:00,70.54,70.59,70.5,70.5,5200.0,61.6522,61.6959,61.6173,61.6173,5200.0
2012-04-19 11:00:00,70.51,70.59,70.5,70.5,3800.0,61.626,61.6959,61.6173,61.6173,3800.0
2012-04-19 11:10:00,70.46,70.5,70.42,70.42,4900.0,61.5823,61.6173,61.5474,61.5474,4900.0
2012-04-19 11:20:00,70.41,70.47,70.33,70.37,6800.0,61.5386,61.5911,61.4687,61.5037,6800.0
2012-04-19 11:30:00,70.33,70.34,70.2,70.29,8400.0,61.4687,61.4774,61.3551,61.4337,8400.0
2012-04-19 11:40:00,70.28,70.39,70.27,70.39,11900.0,61.425,61.5211,61.4163,61.5211,11900.0
2012-04-19 11:50:00,70.4,70.42,70.34,70.34,12600.0,61.5299,61.5474,61.4774,61.4774,12600.0
2012-04-19 12:00:00,70.31,70.31,70.07,70.1,33500.0,61.4512,61.4512,61.2415,61.2677,33500.0
2012-04-19 12:10:00,70.04,70.14,70.04,70.08,19300.0,61.2152,61.3026,61.2152,61.2502,19300.0
2012-04-19 12:20:00,70.1,70.12,70.03,70.04,4300.0,61.2677,61.2852,61.2065,61.2152,4300.0
2012-04-19 12:30:00,70.03,70.1,69.98,70.1,12700.0,61.2065,61.2677,61.1628,61.2677,12700.0
2012-04-19 12:40:00,70.06,70.08,70.04,70.05,2600.0,61.2327,61.2502,61.2152,61.224,2600.0
2012-04-19 12:50:00,70.04,70.06,70.0,70.03,3100.0,61.2152,61.2327,61.1803,61.2065,3100.0
2012-04-19 13:00:00,70.01,70.07,70.01,70.07,1400.0,61.189,61.2415,61.189,61.2415,1400.0
2012-04-19 13:10:00,70.04,70.04,69.92,69.94,10500.0,61.2152,61.2152,61.1104,61.1278,10500.0
2012-04-19 13:20:00,69.9,69.95,69.84,69.95,11200.0,61.0929,61.1366,61.0404,61.1366,11200.0
2012-04-19 13:30:00,69.95,70.0,69.93,69.99,10600.0,61.1366,61.1803,61.1191,61.1715,10600.0
2012-04-19 13:40:00,69.97,69.99,69.92,69.92,4100.0,61.1541,61.1715,61.1104,61.1104,4100.0
2012-04-19 13:50:00,69.94,69.94,69.78,69.8,6500.0,61.1278,61.1278,60.988,61.0055,6500.0
2012-04-19 14:00:00,69.82,69.86,69.8,69.8,19900.0,61.023,61.0579,61.0055,61.0055,19900.0
2012-04-19 14:10:00,69.82,69.82,69.69,69.73,18100.0,61.023,61.023,60.9093,60.9443,18100.0
2012-04-19 14:20:00,69.74,69.75,69.6,69.62,11400.0,60.953,60.9618,60.8307,60.8482,11400.0
2012-04-19 14:30:00,69.63,69.63,69.41,69.52,14600.0,60.8569,60.8569,60.6646,60.7608,14600.0
2012-04-19 14:40:00,69.52,69.58,69.5,69.58,17300.0,60.7608,60.8132,60.7433,60.8132,17300.0
2012-04-19 14:50:00,69.58,69.63,69.54,69.63,22200.0,60.8132,60.8569,60.7782,60.8569,22200.0
2012-04-19 15:00:00,69.65,69.68,69.61,69.62,16200.0,60.8744,60.9006,60.8394,60.8482,16200.0
2012-04-19 15:10:00,69.63,69.64,69.55,69.57,14200.0,60.8569,60.8656,60.787,60.8045,14200.0
2012-04-19 15:20:00,69.55,69.7,69.53,69.69,10400.0,60.787,60.9181,60.7695,60.9093,10400.0
2012-04-19 15:30:00,69.65,69.73,69.65,69.72,10100.0,60.8744,60.9443,60.8744,60.9356,10100.0
2012-04-19 15:40:00,69.74,69.83,69.71,69.83,15100.0,60.953,61.0317,60.9268,61.0317,15100.0
2012-04-19 15:50:00,69.79,69.79,69.66,69.75,11000.0,60.9967,60.9967,60.8831,60.9618,11000.0
2012-04-20 09:30:00,70.07,70.12,69.97,70.1,21600.0,61.2415,61.2852,61.1541,61.2677,21600.0
2012-04-20 09:40:00,70.08,70.11,69.92,70.01,4600.0,61.2502,61.2764,61.1104,61.189,4600.0
2012-04-20 09:50:00,70.07,70.2,70.05,70.19,5000.0,61.2415,61.3551,61.224,61.3463,5000.0
2012-04-20 10:00:00,70.21,70.21,70.03,70.14,1700.0,61.3638,61.3638,61.2065,61.3026,1700.0
2012-04-20 10:10:00,70.12,70.19,70.1,70.15,1900.0,61.2852,61.3463,61.2677,61.3114,1900.0
2012-04-20 10:20:00,70.15,70.22,70.13,70.2,7200.0,61.3114,61.3726,61.2939,61.3551,7200.0
2012-04-20 10:30:00,70.2,70.29,70.2,70.28,12400.0,61.3551,61.4337,61.3551,61.425,12400.0
2012-04-20 10:40:00,70.32,70.32,70.21,70.24,2500.0,61.46,61.46,61.3638,61.39,2500.0
2012-04-20 10:50:00,70.26,70.26,70.18,70.22,3900.0,61.4075,61.4075,61.3376,61.3726,3900.0
2012-04-20 11:00:00,70.22,70.23,70.15,70.21,5000.0,61.3726,61.3813,61.3114,61.3638,5000.0
2012-04-20 11:10:00,70.17,70.23,70.17,70.21,4300.0,61.3289,61.3813,61.3289,61.3638,4300.0
2012-04-20 11:20:00,70.24,70.24,70.19,70.19,3800.0,61.39,61.39,61.3463,61.3463,3800.0
2012-04-20 11:30:00,70.2,70.23,70.18,70.18,5300.0,61.3551,61.3813,61.3376,61.3376,5300.0
2012-04-20 11:40:00,70.2,70.22,70.18,70.18,6500.0,61.3551,61.3726,61.3376,61.3376,6500.0
2012-04-20 11:50:00,70.19,70.24,70.18,70.24,4300.0,61.3463,61.39,61.3376,61.39,4300.0
2012-04-20 12:00:00,70.24,70.29,70.23,70.25,7900.0,61.39,61.4337,61.3813,61.3988,7900.0
2012-04-20 12:10:00,70.24,70.27,70.23,70.25,3700.0,61.39,61.4163,61.3813,61.3988,3700.0
2012-04-20 12:20:00,70.23,70.26,70.23,70.25,4000.0,61.3813,61.4075,61.3813,61.3988,4000.0
2012-04-20 12:30:00,70.24,70.24,70.23,70.23,600.0,61.39,61.39,61.3813,61.3813,600.0
2012-04-20 12:40:00,70.22,70.22,70.18,70.19,1300.0,61.3726,61.3726,61.3376,61.3463,1300.0
2012-04-20 12:50:00,70.22,70.22,70.18,70.18,900.0,61.3726,61.3726,61.3376,61.3376,900.0
2012-04-20 13:00:00,70.17,70.19,70.17,70.19,2000.0,61.3289,61.3463,61.3289,61.3463,2000.0
2012-04-20 13:10:00,70.19,70.2,70.14,70.16,6700.0,61.3463,61.3551,61.3026,61.3201,6700.0
2012-04-20 13:20:00,70.16,70.16,70.04,70.05,15200.0,61.3201,61.3201,61.2152,61.224,15200.0
2012-04-20 13:30:00,70.04,70.04,70.01,70.02,2300.0,61.2152,61.2152,61.189,61.1978,2300.0
2012-04-20 13:40:00,70.03,70.06,70.02,70.05,5500.0,61.2065,61.2327,61.1978,61.224,5500.0
2012-04-20 13:50:00,70.05,70.05,69.95,69.97,5300.0,61.224,61.224,61.1366,61.1541,5300.0
2012-04-20 14:00:00,69.97,69.97,69.86,69.86,20700.0,61.1541,61.1541,61.0579,61.0579,20700.0
2012-04-20 14:10:00,69.87,69.93,69.87,69.92,5900.0,61.0667,61.1191,61.0667,61.1104,5900.0
2012-04-20 14:20:00,69.91,70.02,69.91,70.01,11700.0,61.1016,61.1978,61.1016,61.189,11700.0
2012-04-20 14:30:00,69.98,70.0,69.95,69.96,3000.0,61.1628,61.1803,61.1366,61.1453,3000.0
2012-04-20 14:40:00,69.97,69.97,69.9,69.92,6400.0,61.1541,61.1541,61.0929,61.1104,6400.0
2012-04-20 14:50:00,69.92,69.92,69.83,69.86,16800.0,61.1104,61.1104,61.0317,61.0579,16800.0
2012-04-20 15:00:00,69.88,69.88,69.78,69.78,3100.0,61.0754,61.0754,60.988,60.988,3100.0
2012-04-20 15:10:00,69.78,69.86,69.77,69.85,4100.0,60.988,61.0579,60.9793,61.0492,4100.0
2012-04-20 15:20:00,69.87,69.87,69.77,69.8,7700.0,61.0667,61.0667,60.9793,61.0055,7700.0
2012-04-20 15:30:00,69.8,69.87,69.79,69.85,36900.0,61.0055,61.0667,60.9967,61.0492,36900.0
2012-04-20 15:40:00,69.86,69.87,69.74,69.79,31000.0,61.0579,61.0667,60.953,60.9967,31000.0
2012-04-20 15:50:00,69.79,69.79,69.73,69.74,24300.0,60.9967,60.9967,60.9443,60.953,24300.0
2012-04-23 09:30:00,69.18,69.18,68.87,69.01,18500.0,60.4636,60.4636,60.1927,60.315,18500.0
2012-04-23 09:40:00,69.05,69.05,68.89,68.91,8600.0,60.35,60.35,60.2101,60.2276,8600.0
2012-04-23 09:50:00,68.85,68.87,68.73,68.8,13300.0,60.1752,60.1927,60.0703,60.1315,13300.0
2012-04-23 10:00:00,68.78,68.79,68.6,68.62,19900.0,60.114,60.1227,59.9567,59.9741,19900.0
2012-04-23 10:10:00,68.62,68.75,68.62,68.69,24500.0,59.9741,60.0878,59.9741,60.0353,24500.0
2012-04-23 10:20:00,68.66,68.81,68.63,68.76,6400.0,60.0091,60.1402,59.9829,60.0965,6400.0
2012-04-23 10:30:00,68.76,68.76,68.67,68.72,7400.0,60.0965,60.0965,60.0178,60.0615,7400.0
2012-04-23 10:40:00,68.7,68.71,68.58,68.65,4500.0,60.0441,60.0528,59.9392,60.0004,4500.0
2012-04-23 10:50:00,68.64,68.75,68.61,68.66,12500.0,59.9916,60.0878,59.9654,60.0091,12500.0
2012-04-23 11:00:00,68.66,68.75,68.63,68.73,5300.0,60.0091,60.0878,59.9829,60.0703,5300.0
2012-04-23 11:10:00,68.74,68.78,68.72,68.76,5300.0,60.079,60.114,60.0615,60.0965,5300.0
2012-04-23 11:20:00,68.75,68.77,68.72,68.74,7600.0,60.0878,60.1052,60.0615,60.079,7600.0
2012-04-23 11:30:00,68.73,68.8,68.7,68.78,18200.0,60.0703,60.1315,60.0441,60.114,18200.0
2012-04-23 11:40:00,68.79,68.8,68.73,68.75,5200.0,60.1227,60.1315,60.0703,60.0878,5200.0
2012-04-23 11:50:00,68.75,68.82,68.74,68.82,15800.0,60.0878,60.1489,60.079,60.1489,15800.0
2012-04-23 12:00:00,68.81,68.91,68.8,68.91,12600.0,60.1402,60.2276,60.1315,60.2276,12600.0
2012-04-23 12:10:00,68.89,68.9,68.85,68.89,10400.0,60.2101,60.2189,60.1752,60.2101,10400.0
2012-04-23 12:20:00,68.88,68.97,68.87,68.97,8300.0,60.2014,60.2801,60.1927,60.2801,8300.0
2012-04-23 12:30:00,68.98,68.99,68.94,68.95,13600.0,60.2888,60.2975,60.2538,60.2626,13600.0
2012-04-23 12:40:00,68.94,68.94,68.81,68.84,12600.0,60.2538,60.2538,60.1402,60.1664,12600.0
2012-04-23 12:50:00,68.84,68.87,68.83,68.87,10100.0,60.1664,60.1927,60.1577,60.1927,10100.0
2012-04-23 13:00:00,68.88,68.88,68.85,68.85,9900.0,60.2014,60.2014,60.1752,60.1752,9900.0
2012-04-23 13:10:00,68.85,68.9,68.84,68.89,9700.0,60.1752,60.2189,60.1664,60.2101,9700.0
2012-04-23 13:20:00,68.89,68.94,68.86,68.91,21000.0,60.2101,60.2538,60.1839,60.2276,21000.0
2012-04-23 13:30:00,68.93,68.96,68.92,68.96,12600.0,60.2451,60.2713,60.2364,60.2713,12600.0
2012-04-23 13:40:00,68.96,68.99,68.87,68.9,4700.0,60.2713,60.2975,60.1927,60.2189,4700.0
2012-04-23 13:50:00,68.9,68.94,68.89,68.92,2200.0,60.2189,60.2538,60.2101,60.2364,2200.0
2012-04-23 14:00:00,68.91,68.92,68.78,68.83,22300.0,60.2276,60.2364,60.114,60.1577,22300.0
2012-04-23 14:10:00,68.83,68.95,68.83,68.95,8900.0,60.1577,60.2626,60.1577,60.2626,8900.0
2012-04-23 14:20:00,68.95,69.08,68.95,69.02,8800.0,60.2626,60.3762,60.2626,60.3238,8800.0
2012-04-23 14:30:00,69.04,69.11,69.04,69.1,3400.0,60.3412,60.4024,60.3412,60.3937,3400.0
2012-04-23 14:40:00,69.1,69.11,69.01,69.02,22200.0,60.3937,60.4024,60.315,60.3238,22200.0
2012-04-23 14:50:00,69.03,69.04,68.97,68.98,14500.0,60.3325,60.3412,60.2801,60.2888,14500.0
2012-04-23 15:00:00,68.96,69.08,68.96,69.02,16900.0,60.2713,60.3762,60.2713,60.3238,16900.0
2012-04-23 15:10:00,69.01,69.08,69.0,69.08,18600.0,60.315,60.3762,60.3063,60.3762,18600.0
2012-04-23 15:20:00,69.06,69.09,69.0,69.08,7000.0,60.3587,60.3849,60.3063,60.3762,7000.0
2012-04-23 15:30:00,69.11,69.13,69.05,69.09,6500.0,60.4024,60.4199,60.35,60.3849,6500.0
2012-04-23 15:40:00,69.11,69.12,69.06,69.11,5800.0,60.4024,60.4112,60.3587,60.4024,5800.0
2012-04-23 15:50:00,69.1,69.14,69.07,69.08,14000.0,60.3937,60.4286,60.3675,60.3762,14000.0
2012-04-24 09:30:00,69.15,69.16,68.99,69.08,27800.0,60.4374,60.4461,60.2975,60.3762,27800.0
2012-04-24 09:40:00,69.08,69.13,68.97,69.13,8500.0,60.3762,60.4199,60.2801,60.4199,8500.0
2012-04-24 09:50:00,69.12,69.14,69.01,69.08,9900.0,60.4112,60.4286,60.315,60.3762,9900.0
2012-04-24 10:00:00,69.02,69.37,69.02,69.31,33500.0,60.3238,60.6297,60.3238,60.5772,33500.0
2012-04-24 10:10:00,69.32,69.35,69.23,69.23,26100.0,60.586,60.6122,60.5073,60.5073,26100.0
2012-04-24 10:20:00,69.22,69.25,69.2,69.25,20800.0,60.4986,60.5248,60.4811,60.5248,20800.0
2012-04-24 10:30:00,69.24,69.28,69.2,69.21,7500.0,60.516,60.551,60.4811,60.4898,7500.0
2012-04-24 10:40:00,69.21,69.25,69.19,69.23,2900.0,60.4898,60.5248,60.4723,60.5073,2900.0
2012-04-24 10:50:00,69.18,69.28,69.18,69.23,2500.0,60.4636,60.551,60.4636,60.5073,2500.0
2012-04-24 11:00:00,69.27,69.28,69.15,69.21,17500.0,60.5423,60.551,60.4374,60.4898,17500.0
2012-04-24 11:10:00,69.21,69.31,69.18,69.3,7500.0,60.4898,60.5772,60.4636,60.5685,7500.0
2012-04-24 11:20:00,69.3,69.32,69.28,69.28,2900.0,60.5685,60.586,60.551,60.551,2900.0
2012-04-24 11:30:00,69.27,69.28,69.18,69.19,11500.0,60.5423,60.551,60.4636,60.4723,11500.0
2012-04-24 11:40:00,69.2,69.2,69.15,69.19,4800.0,60.4811,60.4811,60.4374,60.4723,4800.0
2012-04-24 11:50:00,69.2,69.22,69.18,69.18,13900.0,60.4811,60.4986,60.4636,60.4636,13900.0
2012-04-24 12:00:00,69.17,69.21,69.16,69.2,11100.0,60.4549,60.4898,60.4461,60.4811,11100.0
2012-04-24 12:10:00,69.2,69.2,69.15,69.16,7500.0,60.4811,60.4811,60.4374,60.4461,7500.0
2012-04-24 12:20:00,69.16,69.16,69.12,69.16,2200.0,60.4461,60.4461,60.4112,60.4461,2200.0
2012-04-24 12:30:00,69.17,69.17,69.08,69.08,11300.0,60.4549,60.4549,60.3762,60.3762,11300.0
2012-04-24 12:40:00,69.08,69.08,69.02,69.06,7800.0,60.3762,60.3762,60.3238,60.3587,7800.0
2012-04-24 12:50:00,69.05,69.06,68.97,68.97,5200.0,60.35,60.3587,60.2801,60.2801,5200.0
2012-04-24 13:00:00,69.01,69.02,69.01,69.01,2300.0,60.315,60.3238,60.315,60.315,2300.0
2012-04-24 13:10:00,69.03,69.03,68.97,69.0,1500.0,60.3325,60.3325,60.2801,60.3063,1500.0
2012-04-24 13:20:00,69.02,69.02,68.99,69.0,13000.0,60.3238,60.3238,60.2975,60.3063,13000.0
2012-04-24 13:30:00,68.99,69.05,68.99,69.01,6100.0,60.2975,60.35,60.2975,60.315,6100.0
2012-04-24 13:40:00,69.01,69.02,68.97,68.98,2000.0,60.315,60.3238,60.2801,60.2888,2000.0
2012-04-24 13:50:00,68.98,68.98,68.84,68.84,6000.0,60.2888,60.2888,60.1664,60.1664,6000.0
2012-04-24 14:00:00,68.83,68.85,68.82,68.85,1000.0,60.1577,60.1752,60.1489,60.1752,1000.0
2012-04-24 14:10:00,68.85,68.86,68.82,68.82,18400.0,60.1752,60.1839,60.1489,60.1489,18400.0
2012-04-24 14:20:00,68.82,68.83,68.75,68.82,8800.0,60.1489,60.1577,60.0878,60.1489,8800.0
2012-04-24 14:30:00,68.81,68.95,68.81,68.95,8900.0,60.1402,60.2626,60.1402,60.2626,8900.0
2012-04-24 14:40:00,68.94,68.95,68.91,68.92,5400.0,60.2538,60.2626,60.2276,60.2364,5400.0
2012-04-24 14:50:00,68.95,68.97,68.94,68.94,28800.0,60.2626,60.2801,60.2538,60.2538,28800.0
2012-04-24 15:00:00,68.95,68.95,68.89,68.95,8200.0,60.2626,60.2626,60.2101,60.2626,8200.0
2012-04-24 15:10:00,68.94,68.94,68.87,68.87,9800.0,60.2538,60.2538,60.1927,60.1927,9800.0
2012-04-24 15:20:00,68.9,68.99,68.9,68.93,5800.0,60.2189,60.2975,60.2189,60.2451,5800.0
2012-04-24 15:30:00,68.92,69.02,68.92,68.99,16300.0,60.2364,60.3238,60.2364,60.2975,16300.0
2012-04-24 15:40:00,69.0,69.02,68.95,68.96,18000.0,60.3063,60.3238,60.2626,60.2713,18000.0
2012-04-24 15:50:00,68.94,68.99,68.92,68.98,13300.0,60.2538,60.2975,60.2364,60.2888,13300.0
2012-04-25 09:30:00,70.03,70.04,69.93,69.97,27900.0,61.2065,61.2152,61.1191,61.1541,27900.0
2012-04-25 09:40:00,70.0,70.18,69.98,70.18,13500.0,61.1803,61.3376,61.1628,61.3376,13500.0
2012-04-25 09:50:00,70.18,70.26,70.17,70.26,6100.0,61.3376,61.4075,61.3289,61.4075,6100.0
2012-04-25 10:00:00,70.25,70.25,70.17,70.19,11400.0,61.3988,61.3988,61.3289,61.3463,11400.0
2012-04-25 10:10:00,70.16,70.2,70.13,70.2,3100.0,61.3201,61.3551,61.2939,61.3551,3100.0
2012-04-25 10:20:00,70.21,70.22,70.15,70.18,10900.0,61.3638,61.3726,61.3114,61.3376,10900.0
2012-04-25 10:30:00,70.2,70.21,70.13,70.17,2000.0,61.3551,61.3638,61.2939,61.3289,2000.0
2012-04-25 10:40:00,70.19,70.19,70.17,70.18,2700.0,61.3463,61.3463,61.3289,61.3376,2700.0
2012-04-25 10:50:00,70.15,70.15,70.1,70.13,3200.0,61.3114,61.3114,61.2677,61.2939,3200.0
2012-04-25 11:00:00,70.08,70.12,70.04,70.08,3800.0,61.2502,61.2852,61.2152,61.2502,3800.0
2012-04-25 11:10:00,70.09,70.11,70.04,70.06,8600.0,61.2589,61.2764,61.2152,61.2327,8600.0
2012-04-25 11:20:00,70.11,70.15,70.08,70.15,6500.0,61.2764,61.3114,61.2502,61.3114,6500.0
2012-04-25 11:30:00,70.14,70.14,70.09,70.1,4000.0,61.3026,61.3026,61.2589,61.2677,4000.0
2012-04-25 11:40:00,70.1,70.1,70.06,70.07,2500.0,61.2677,61.2677,61.2327,61.2415,2500.0
2012-04-25 11:50:00,70.06,70.1,70.04,70.07,17700.0,61.2327,61.2677,61.2152,61.2415,17700.0
2012-04-25 12:00:00,70.06,70.09,70.06,70.09,9100.0,61.2327,61.2589,61.2327,61.2589,9100.0
2012-04-25 12:10:00,70.09,70.12,70.08,70.1,5100.0,61.2589,61.2852,61.2502,61.2677,5100.0
2012-04-25 12:20:00,70.09,70.1,70.05,70.1,4600.0,61.2589,61.2677,61.224,61.2677,4600.0
2012-04-25 12:30:00,70.11,70.11,70.0,70.01,3300.0,61.2764,61.2764,61.1803,61.189,3300.0
2012-04-25 12:40:00,70.04,70.08,70.01,70.01,5600.0,61.2152,61.2502,61.189,61.189,5600.0
2012-04-25 12:50:00,70.01,70.12,70.01,70.12,6600.0,61.189,61.2852,61.189,61.2852,6600.0
2012-04-25 13:00:00,70.15,70.23,70.12,70.22,16400.0,61.3114,61.3813,61.2852,61.3726,16400.0
2012-04-25 13:10:00,70.21,70.21,70.17,70.2,6200.0,61.3638,61.3638,61.3289,61.3551,6200.0
2012-04-25 13:20:00,70.19,70.25,70.19,70.21,6000.0,61.3463,61.3988,61.3463,61.3638,6000.0
2012-04-25 13:30:00,70.22,70.24,70.19,70.22,12900.0,61.3726,61.39,61.3463,61.3726,12900.0
2012-04-25 13:40:00,70.21,70.23,70.19,70.2,9900.0,61.3638,61.3813,61.3463,61.3551,9900.0
2012-04-25 13:50:00,70.21,70.23,70.18,70.2,13500.0,61.3638,61.3813,61.3376,61.3551,13500.0
2012-04-25 14:00:00,70.19,70.19,70.08,70.1,20100.0,61.3463,61.3463,61.2502,61.2677,20100.0
2012-04-25 14:10:00,70.1,70.16,70.1,70.16,7600.0,61.2677,61.3201,61.2677,61.3201,7600.0
2012-04-25 14:20:00,70.16,70.34,70.14,70.24,18400.0,61.3201,61.4774,61.3026,61.39,18400.0
2012-04-25 14:30:00,70.25,70.26,70.09,70.12,4700.0,61.3988,61.4075,61.2589,61.2852,4700.0
2012-04-25 14:40:00,70.12,70.21,70.12,70.19,34300.0,61.2852,61.3638,61.2852,61.3463,34300.0
2012-04-25 14:50:00,70.2,70.23,70.17,70.23,9900.0,61.3551,61.3813,61.3289,61.3813,9900.0
2012-04-25 15:00:00,70.29,70.33,70.28,70.29,11400.0,61.4337,61.4687,61.425,61.4337,11400.0
2012-04-25 15:10:00,70.31,70.32,70.23,70.26,12600.0,61.4512,61.46,61.3813,61.4075,12600.0
2012-04-25 15:20:00,70.27,70.28,70.23,70.23,7000.0,61.4163,61.425,61.3813,61.3813,7000.0
2012-04-25 15:30:00,70.23,70.32,70.21,70.29,9000.0,61.3813,61.46,61.3638,61.4337,9000.0
2012-04-25 15:40:00,70.29,70.32,70.26,70.32,6900.0,61.4337,61.46,61.4075,61.46,6900.0
2012-04-25 15:50:00,70.3,70.34,70.3,70.33,8200.0,61.4425,61.4774,61.4425,61.4687,8200.0
2012-04-26 09:30:00,70.28,70.33,70.24,70.32,13700.0,61.425,61.4687,61.39,61.46,13700.0
2012-04-26 09:40:00,70.37,70.4,70.31,70.38,9100.0,61.5037,61.5299,61.4512,61.5124,9100.0
2012-04-26 09:50:00,70.38,70.4,70.32,70.36,12800.0,61.5124,61.5299,61.46,61.4949,12800.0
2012-04-26 10:00:00,70.36,70.5,70.36,70.48,5600.0,61.4949,61.6173,61.4949,61.5998,5600.0
2012-04-26 10:10:00,70.48,70.51,70.43,70.5,11400.0,61.5998,61.626,61.5561,61.6173,11400.0
2012-04-26 10:20:00,70.48,70.48,70.42,70.43,15100.0,61.5998,61.5998,61.5474,61.5561,15100.0
2012-04-26 10:30:00,70.36,70.43,70.36,70.43,5200.0,61.4949,61.5561,61.4949,61.5561,5200.0
2012-04-26 10:40:00,70.41,70.49,70.41,70.46,5600.0,61.5386,61.6085,61.5386,61.5823,5600.0
2012-04-26 10:50:00,70.44,70.44,70.31,70.33,10000.0,61.5648,61.5648,61.4512,61.4687,10000.0
2012-04-26 11:00:00,70.38,70.41,70.35,70.35,4900.0,61.5124,61.5386,61.4862,61.4862,4900.0
2012-04-26 11:10:00,70.35,70.35,70.29,70.32,9800.0,61.4862,61.4862,61.4337,61.46,9800.0
2012-04-26 11:20:00,70.33,70.45,70.33,70.45,6400.0,61.4687,61.5736,61.4687,61.5736,6400.0
2012-04-26 11:30:00,70.43,70.49,70.42,70.48,10200.0,61.5561,61.6085,61.5474,61.5998,10200.0
2012-04-26 11:40:00,70.47,70.47,70.44,70.45,7200.0,61.5911,61.5911,61.5648,61.5736,7200.0
2012-04-26 11:50:00,70.44,70.48,70.43,70.44,4400.0,61.5648,61.5998,61.5561,61.5648,4400.0
2012-04-26 12:00:00,70.44,70.46,70.42,70.43,8800.0,61.5648,61.5823,61.5474,61.5561,8800.0
2012-04-26 12:10:00,70.43,70.47,70.42,70.44,4900.0,61.5561,61.5911,61.5474,61.5648,4900.0
2012-04-26 12:20:00,70.44,70.44,70.39,70.42,3900.0,61.5648,61.5648,61.5211,61.5474,3900.0
2012-04-26 12:30:00,70.42,70.43,70.38,70.38,4500.0,61.5474,61.5561,61.5124,61.5124,4500.0
2012-04-26 12:40:00,70.39,70.42,70.39,70.41,4300.0,61.5211,61.5474,61.5211,61.5386,4300.0
2012-04-26 12:50:00,70.41,70.44,70.4,70.44,5000.0,61.5386,61.5648,61.5299,61.5648,5000.0
2012-04-26 13:00:00,70.44,70.48,70.42,70.47,7600.0,61.5648,61.5998,61.5474,61.5911,7600.0
2012-04-26 13:10:00,70.47,70.54,70.44,70.54,7900.0,61.5911,61.6522,61.5648,61.6522,7900.0
2012-04-26 13:20:00,70.54,70.57,70.53,70.57,9100.0,61.6522,61.6785,61.6435,61.6785,9100.0
2012-04-26 13:30:00,70.57,70.69,70.57,70.69,4100.0,61.6785,61.7833,61.6785,61.7833,4100.0
2012-04-26 13:40:00,70.68,70.7,70.64,70.7,6700.0,61.7746,61.7921,61.7396,61.7921,6700.0
2012-04-26 13:50:00,70.69,70.76,70.68,70.76,10800.0,61.7833,61.8445,61.7746,61.8445,10800.0
2012-04-26 14:00:00,70.76,70.81,70.76,70.77,9400.0,61.8445,61.8882,61.8445,61.8533,9400.0
2012-04-26 14:10:00,70.76,70.83,70.75,70.83,33900.0,61.8445,61.9057,61.8358,61.9057,33900.0
2012-04-26 14:20:00,70.82,70.88,70.82,70.86,3300.0,61.897,61.9494,61.897,61.9319,3300.0
2012-04-26 14:30:00,70.87,70.9,70.86,70.89,12200.0,61.9407,61.9669,61.9319,61.9581,12200.0
2012-04-26 14:40:00,70.89,70.9,70.86,70.87,15000.0,61.9581,61.9669,61.9319,61.9407,15000.0
2012-04-26 14:50:00,70.87,70.89,70.84,70.89,13700.0,61.9407,61.9581,61.9144,61.9581,13700.0
2012-04-26 15:00:00,70.9,70.9,70.86,70.86,14700.0,61.9669,61.9669,61.9319,61.9319,14700.0
2012-04-26 15:10:00,70.87,70.96,70.85,70.94,9600.0,61.9407,62.0193,61.9232,62.0018,9600.0
2012-04-26 15:20:00,70.94,70.97,70.9,70.94,19000.0,62.0018,62.0281,61.9669,62.0018,19000.0
2012-04-26 15:30:00,70.93,70.93,70.84,70.84,11800.0,61.9931,61.9931,61.9144,61.9144,11800.0
2012-04-26 15:40:00,70.86,70.9,70.84,70.87,9000.0,61.9319,61.9669,61.9144,61.9407,9000.0
2012-04-26 15:50:00,70.85,70.85,70.79,70.83,24700.0,61.9232,61.9232,61.8707,61.9057,24700.0
2012-04-27 09:30:00,71.21,71.21,71.07,71.08,15000.0,62.2378,62.2378,62.1155,62.1242,15000.0
2012-04-27 09:40:00,71.09,71.1,70.87,70.89,6900.0,62.1329,62.1417,61.9407,61.9581,6900.0
2012-04-27 09:50:00,70.93,71.02,70.88,71.02,7100.0,61.9931,62.0718,61.9494,62.0718,7100.0
2012-04-27 10:00:00,70.98,70.98,70.81,70.84,6600.0,62.0368,62.0368,61.8882,61.9144,6600.0
2012-04-27 10:10:00,70.85,70.9,70.79,70.9,5300.0,61.9232,61.9669,61.8707,61.9669,5300.0
2012-04-27 10:20:00,70.87,70.91,70.84,70.9,12900.0,61.9407,61.9756,61.9144,61.9669,12900.0
2012-04-27 10:30:00,70.91,71.0,70.89,71.0,6700.0,61.9756,62.0543,61.9581,62.0543,6700.0
2012-04-27 10:40:00,71.02,71.02,70.94,70.94,22200.0,62.0718,62.0718,62.0018,62.0018,22200.0
2012-04-27 10:50:00,71.01,71.08,71.0,71.08,3300.0,62.063,62.1242,62.0543,62.1242,3300.0
2012-04-27 11:00:00,71.06,71.11,71.03,71.06,6000.0,62.1067,62.1504,62.0805,62.1067,6000.0
2012-04-27 11:10:00,71.07,71.17,71.06,71.11,4800.0,62.1155,62.2029,62.1067,62.1504,4800.0
2012-04-27 11:20:00,71.12,71.13,71.1,71.12,4100.0,62.1592,62.1679,62.1417,62.1592,4100.0
2012-04-27 11:30:00,71.08,71.16,71.08,71.14,5200.0,62.1242,62.1941,62.1242,62.1766,5200.0
2012-04-27 11:40:00,71.12,71.13,71.09,71.13,9400.0,62.1592,62.1679,62.1329,62.1679,9400.0
2012-04-27 11:50:00,71.13,71.16,71.11,71.14,15500.0,62.1679,62.1941,62.1504,62.1766,15500.0
2012-04-27 12:00:00,71.14,71.15,71.1,71.13,11000.0,62.1766,62.1854,62.1417,62.1679,11000.0
2012-04-27 12:10:00,71.13,71.15,71.12,71.15,4800.0,62.1679,62.1854,62.1592,62.1854,4800.0
2012-04-27 12:20:00,71.14,71.16,71.14,71.15,1800.0,62.1766,62.1941,62.1766,62.1854,1800.0
2012-04-27 12:30:00,71.16,71.16,71.14,71.14,3100.0,62.1941,62.1941,62.1766,62.1766,3100.0
2012-04-27 12:40:00,71.15,71.15,71.12,71.14,4400.0,62.1854,62.1854,62.1592,62.1766,4400.0
2012-04-27 12:50:00,71.14,71.18,71.13,71.18,5800.0,62.1766,62.2116,62.1679,62.2116,5800.0
2012-04-27 13:00:00,71.18,71.23,71.18,71.19,4200.0,62.2116,62.2553,62.2116,62.2203,4200.0
2012-04-27 13:10:00,71.21,71.23,71.2,71.23,9800.0,62.2378,62.2553,62.2291,62.2553,9800.0
2012-04-27 13:20:00,71.21,71.27,71.21,71.26,10900.0,62.2378,62.2903,62.2378,62.2815,10900.0
2012-04-27 13:30:00,71.27,71.37,71.26,71.34,18600.0,62.2903,62.3777,62.2815,62.3514,18600.0
2012-04-27 13:40:00,71.33,71.39,71.33,71.37,8100.0,62.3427,62.3951,62.3427,62.3777,8100.0
2012-04-27 13:50:00,71.36,71.37,71.31,71.31,5900.0,62.3689,62.3777,62.3252,62.3252,5900.0
2012-04-27 14:00:00,71.32,71.33,71.3,71.32,13100.0,62.334,62.3427,62.3165,62.334,13100.0
2012-04-27 14:10:00,71.31,71.32,71.26,71.27,8700.0,62.3252,62.334,62.2815,62.2903,8700.0
2012-04-27 14:20:00,71.28,71.29,71.22,71.22,3600.0,62.299,62.3077,62.2466,62.2466,3600.0
2012-04-27 14:30:00,71.18,71.2,71.17,71.2,12100.0,62.2116,62.2291,62.2029,62.2291,12100.0
2012-04-27 14:40:00,71.23,71.23,71.18,71.21,4800.0,62.2553,62.2553,62.2116,62.2378,4800.0
2012-04-27 14:50:00,71.22,71.24,71.21,71.24,2600.0,62.2466,62.264,62.2378,62.264,2600.0
2012-04-27 15:00:00,71.24,71.27,71.2,71.26,10400.0,62.264,62.2903,62.2291,62.2815,10400.0
2012-04-27 15:10:00,71.26,71.29,71.26,71.27,9600.0,62.2815,62.3077,62.2815,62.2903,9600.0
2012-04-27 15:20:00,71.25,71.28,71.24,71.24,24400.0,62.2728,62.299,62.264,62.264,24400.0
2012-04-27 15:30:00,71.24,71.25,71.19,71.19,28200.0,62.264,62.2728,62.2203,62.2203,28200.0
2012-04-27 15:40:00,71.2,71.23,71.15,71.17,22600.0,62.2291,62.2553,62.1854,62.2029,22600.0
2012-04-27 15:50:00,71.17,71.19,71.11,71.18,7900.0,62.2029,62.2203,62.1504,62.2116,7900.0
2012-04-30 09:30:00,71.08,71.09,70.96,70.96,20800.0,62.1242,62.1329,62.0193,62.0193,20800.0
2012-04-30 09:40:00,70.96,70.96,70.77,70.81,4700.0,62.0193,62.0193,61.8533,61.8882,4700.0
2012-04-30 09:50:00,70.81,70.81,70.66,70.67,6700.0,61.8882,61.8882,61.7571,61.7659,6700.0
2012-04-30 10:00:00,70.64,70.79,70.64,70.77,5000.0,61.7396,61.8707,61.7396,61.8533,5000.0
2012-04-30 10:10:00,70.75,70.86,70.72,70.81,3200.0,61.8358,61.9319,61.8096,61.8882,3200.0
2012-04-30 10:20:00,70.79,70.82,70.78,70.79,7600.0,61.8707,61.897,61.862,61.8707,7600.0
2012-04-30 10:30:00,70.74,70.75,70.7,70.73,7800.0,61.827,61.8358,61.7921,61.8183,7800.0
2012-04-30 10:40:00,70.76,70.8,70.72,70.75,3200.0,61.8445,61.8795,61.8096,61.8358,3200.0
2012-04-30 10:50:00,70.72,70.74,70.67,70.72,2600.0,61.8096,61.827,61.7659,61.8096,2600.0
2012-04-30 11:00:00,70.73,70.78,70.7,70.75,3500.0,61.8183,61.862,61.7921,61.8358,3500.0
2012-04-30 11:10:00,70.75,70.76,70.73,70.73,4100.0,61.8358,61.8445,61.8183,61.8183,4100.0
2012-04-30 11:20:00,70.75,70.77,70.69,70.73,384200.0,61.8358,61.8533,61.7833,61.8183,384200.0
2012-04-30 11:30:00,70.77,70.77,70.64,70.65,4800.0,61.8533,61.8533,61.7396,61.7484,4800.0
2012-04-30 11:40:00,70.67,70.73,70.67,70.71,3400.0,61.7659,61.8183,61.7659,61.8008,3400.0
2012-04-30 11:50:00,70.71,70.79,70.71,70.78,7100.0,61.8008,61.8707,61.8008,61.862,7100.0
2012-04-30 12:00:00,70.78,70.78,70.7,70.73,44100.0,61.862,61.862,61.7921,61.8183,44100.0
2012-04-30 12:10:00,70.72,70.74,70.71,70.71,3900.0,61.8096,61.827,61.8008,61.8008,3900.0
2012-04-30 12:20:00,70.72,70.76,70.72,70.76,7200.0,61.8096,61.8445,61.8096,61.8445,7200.0
2012-04-30 12:30:00,70.74,70.77,70.71,70.76,9100.0,61.827,61.8533,61.8008,61.8445,9100.0
2012-04-30 12:40:00,70.78,70.8,70.75,70.79,9300.0,61.862,61.8795,61.8358,61.8707,9300.0
2012-04-30 12:50:00,70.79,70.8,70.75,70.76,18200.0,61.8707,61.8795,61.8358,61.8445,18200.0
2012-04-30 13:00:00,70.75,70.76,70.74,70.76,5200.0,61.8358,61.8445,61.827,61.8445,5200.0
2012-04-30 13:10:00,70.77,70.79,70.76,70.79,5500.0,61.8533,61.8707,61.8445,61.8707,5500.0
2012-04-30 13:20:00,70.79,70.79,70.73,70.74,39200.0,61.8707,61.8707,61.8183,61.827,39200.0
2012-04-30 13:30:00,70.76,70.76,70.7,70.72,16400.0,61.8445,61.8445,61.7921,61.8096,16400.0
2012-04-30 13:40:00,70.72,70.74,70.7,70.74,20700.0,61.8096,61.827,61.7921,61.827,20700.0
2012-04-30 13:50:00,70.73,70.77,70.72,70.76,9900.0,61.8183,61.8533,61.8096,61.8445,9900.0
2012-04-30 14:00:00,70.77,70.78,70.7,70.71,12800.0,61.8533,61.862,61.7921,61.8008,12800.0
2012-04-30 14:10:00,70.71,70.72,70.66,70.7,32500.0,61.8008,61.8096,61.7571,61.7921,32500.0
2012-04-30 14:20:00,70.7,70.74,70.67,70.69,13700.0,61.7921,61.827,61.7659,61.7833,13700.0
2012-04-30 14:30:00,70.68,70.69,70.63,70.63,5500.0,61.7746,61.7833,61.7309,61.7309,5500.0
2012-04-30 14:40:00,70.63,70.67,70.62,70.66,16200.0,61.7309,61.7659,61.7222,61.7571,16200.0
2012-04-30 14:50:00,70.64,70.7,70.64,70.69,12800.0,61.7396,61.7921,61.7396,61.7833,12800.0
2012-04-30 15:00:00,70.7,70.72,70.68,70.71,28400.0,61.7921,61.8096,61.7746,61.8008,28400.0
2012-04-30 15:10:00,70.71,70.72,70.67,70.68,11600.0,61.8008,61.8096,61.7659,61.7746,11600.0
2012-04-30 15:20:00,70.69,70.73,70.68,70.71,20300.0,61.7833,61.8183,61.7746,61.8008,20300.0
2012-04-30 15:30:00,70.72,70.78,70.71,70.78,16300.0,61.8096,61.862,61.8008,61.862,16300.0
2012-04-30 15:40:00,70.78,70.82,70.75,70.75,13100.0,61.862,61.897,61.8358,61.8358,13100.0
2012-04-30 15:50:00,70.76,70.79,70.74,70.78,9800.0,61.8445,61.8707,61.827,61.862,9800.0
2012-05-01 09:30:00,70.76,70.83,70.66,70.8,11200.0,61.8445,61.9057,61.7571,61.8795,11200.0
2012-05-01 09:40:00,70.8,70.85,70.76,70.76,4900.0,61.8795,61.9232,61.8445,61.8445,4900.0
2012-05-01 09:50:00,70.77,70.8,70.64,70.66,7600.0,61.8533,61.8795,61.7396,61.7571,7600.0
2012-05-01 10:00:00,70.68,71.15,70.68,71.14,7600.0,61.7746,62.1854,61.7746,62.1766,7600.0
2012-05-01 10:10:00,71.14,71.29,71.14,71.28,7100.0,62.1766,62.3077,62.1766,62.299,7100.0
2012-05-01 10:20:00,71.33,71.42,71.31,71.39,14100.0,62.3427,62.4214,62.3252,62.3951,14100.0
2012-05-01 10:30:00,71.4,71.44,71.36,71.36,9300.0,62.4039,62.4388,62.3689,62.3689,9300.0
2012-05-01 10:40:00,71.37,71.42,71.37,71.42,13500.0,62.3777,62.4214,62.3777,62.4214,13500.0
2012-05-01 10:50:00,71.46,71.46,71.4,71.4,2900.0,62.4563,62.4563,62.4039,62.4039,2900.0
2012-05-01 11:00:00,71.41,71.43,71.4,71.41,4000.0,62.4126,62.4301,62.4039,62.4126,4000.0
2012-05-01 11:10:00,71.42,71.46,71.42,71.46,4100.0,62.4214,62.4563,62.4214,62.4563,4100.0
2012-05-01 11:20:00,71.46,71.47,71.45,71.46,6600.0,62.4563,62.4651,62.4476,62.4563,6600.0
2012-05-01 11:30:00,71.47,71.48,71.44,71.44,15100.0,62.4651,62.4738,62.4388,62.4388,15100.0
2012-05-01 11:40:00,71.44,71.56,71.43,71.53,15700.0,62.4388,62.5437,62.4301,62.5175,15700.0
2012-05-01 11:50:00,71.53,71.6,71.53,71.53,5800.0,62.5175,62.5787,62.5175,62.5175,5800.0
2012-05-01 12:00:00,71.55,71.55,71.51,71.52,5200.0,62.535,62.535,62.5,62.5088,5200.0
2012-05-01 12:10:00,71.51,71.52,71.49,71.49,3100.0,62.5,62.5088,62.4825,62.4825,3100.0
2012-05-01 12:20:00,71.51,71.52,71.5,71.51,11600.0,62.5,62.5088,62.4913,62.5,11600.0
2012-05-01 12:30:00,71.52,71.53,71.5,71.5,16700.0,62.5088,62.5175,62.4913,62.4913,16700.0
2012-05-01 12:40:00,71.5,71.5,71.49,71.5,1500.0,62.4913,62.4913,62.4825,62.4913,1500.0
2012-05-01 12:50:00,71.5,71.51,71.5,71.5,3800.0,62.4913,62.5,62.4913,62.4913,3800.0
2012-05-01 13:00:00,71.49,71.49,71.47,71.47,2700.0,62.4825,62.4825,62.4651,62.4651,2700.0
2012-05-01 13:10:00,71.48,71.5,71.47,71.47,8300.0,62.4738,62.4913,62.4651,62.4651,8300.0
2012-05-01 13:20:00,71.43,71.43,71.42,71.43,3500.0,62.4301,62.4301,62.4214,62.4301,3500.0
2012-05-01 13:30:00,71.42,71.43,71.4,71.42,27200.0,62.4214,62.4301,62.4039,62.4214,27200.0
2012-05-01 13:40:00,71.41,71.42,71.34,71.35,16900.0,62.4126,62.4214,62.3514,62.3602,16900.0
2012-05-01 13:50:00,71.35,71.4,71.33,71.36,10200.0,62.3602,62.4039,62.3427,62.3689,10200.0
2012-05-01 14:00:00,71.36,71.37,71.31,71.36,25500.0,62.3689,62.3777,62.3252,62.3689,25500.0
2012-05-01 14:10:00,71.35,71.38,71.3,71.36,14800.0,62.3602,62.3864,62.3165,62.3689,14800.0
2012-05-01 14:20:00,71.35,71.35,71.23,71.26,12300.0,62.3602,62.3602,62.2553,62.2815,12300.0
2012-05-01 14:30:00,71.33,71.37,71.3,71.33,7500.0,62.3427,62.3777,62.3165,62.3427,7500.0
2012-05-01 14:40:00,71.33,71.34,71.26,71.3,6600.0,62.3427,62.3514,62.2815,62.3165,6600.0
2012-05-01 14:50:00,71.3,71.33,71.28,71.3,2600.0,62.3165,62.3427,62.299,62.3165,2600.0
2012-05-01 15:00:00,71.29,71.33,71.28,71.31,14500.0,62.3077,62.3427,62.299,62.3252,14500.0
2012-05-01 15:10:00,71.31,71.31,71.22,71.26,4100.0,62.3252,62.3252,62.2466,62.2815,4100.0
2012-05-01 15:20:00,71.27,71.27,71.17,71.19,27000.0,62.2903,62.2903,62.2029,62.2203,27000.0
2012-05-01 15:30:00,71.2,71.2,71.09,71.12,13300.0,62.2291,62.2291,62.1329,62.1592,13300.0
2012-05-01 15:40:00,71.13,71.15,71.1,71.13,46100.0,62.1679,62.1854,62.1417,62.1679,46100.0
2012-05-01 15:50:00,71.11,71.11,70.98,71.01,32800.0,62.1504,62.1504,62.0368,62.063,32800.0
2012-05-02 09:30:00,70.67,70.7,70.56,70.7,19000.0,61.7659,61.7921,61.6697,61.7921,19000.0
2012-05-02 09:40:00,70.76,70.79,70.68,70.75,28400.0,61.8445,61.8707,61.7746,61.8358,28400.0
2012-05-02 09:50:00,70.75,70.76,70.71,70.74,6500.0,61.8358,61.8445,61.8008,61.827,6500.0
2012-05-02 10:00:00,70.77,70.78,70.55,70.67,8600.0,61.8533,61.862,61.661,61.7659,8600.0
2012-05-02 10:10:00,70.66,70.66,70.5,70.54,3000.0,61.7571,61.7571,61.6173,61.6522,3000.0
2012-05-02 10:20:00,70.57,70.58,70.53,70.53,9900.0,61.6785,61.6872,61.6435,61.6435,9900.0
2012-05-02 10:30:00,70.53,70.64,70.49,70.63,3000.0,61.6435,61.7396,61.6085,61.7309,3000.0
2012-05-02 10:40:00,70.66,70.75,70.64,70.72,2900.0,61.7571,61.8358,61.7396,61.8096,2900.0
2012-05-02 10:50:00,70.7,70.8,70.69,70.76,5200.0,61.7921,61.8795,61.7833,61.8445,5200.0
2012-05-02 11:00:00,70.78,70.8,70.74,70.76,3200.0,61.862,61.8795,61.827,61.8445,3200.0
2012-05-02 11:10:00,70.79,70.8,70.76,70.79,1900.0,61.8707,61.8795,61.8445,61.8707,1900.0
2012-05-02 11:20:00,70.81,70.81,70.77,70.79,69400.0,61.8882,61.8882,61.8533,61.8707,69400.0
2012-05-02 11:30:00,70.79,70.89,70.79,70.88,18900.0,61.8707,61.9581,61.8707,61.9494,18900.0
2012-05-02 11:40:00,70.89,70.89,70.85,70.89,8100.0,61.9581,61.9581,61.9232,61.9581,8100.0
2012-05-02 11:50:00,70.88,70.9,70.82,70.84,12200.0,61.9494,61.9669,61.897,61.9144,12200.0
2012-05-02 12:00:00,70.8,70.86,70.8,70.85,9200.0,61.8795,61.9319,61.8795,61.9232,9200.0
2012-05-02 12:10:00,70.87,71.0,70.87,70.98,19400.0,61.9407,62.0543,61.9407,62.0368,19400.0
2012-05-02 12:20:00,70.99,71.01,70.97,70.98,4300.0,62.0455,62.063,62.0281,62.0368,4300.0
2012-05-02 12:30:00,71.0,71.02,70.98,70.98,2500.0,62.0543,62.0718,62.0368,62.0368,2500.0
2012-05-02 12:40:00,70.98,70.98,70.94,70.95,8500.0,62.0368,62.0368,62.0018,62.0106,8500.0
2012-05-02 12:50:00,70.96,70.99,70.95,70.97,9400.0,62.0193,62.0455,62.0106,62.0281,9400.0
2012-05-02 13:00:00,70.99,70.99,70.96,70.98,4300.0,62.0455,62.0455,62.0193,62.0368,4300.0
2012-05-02 13:10:00,70.97,70.99,70.91,70.91,3600.0,62.0281,62.0455,61.9756,61.9756,3600.0
2012-05-02 13:20:00,70.92,70.93,70.85,70.86,12900.0,61.9844,61.9931,61.9232,61.9319,12900.0
2012-05-02 13:30:00,70.86,70.92,70.86,70.91,14000.0,61.9319,61.9844,61.9319,61.9756,14000.0
2012-05-02 13:40:00,70.92,70.98,70.91,70.98,4700.0,61.9844,62.0368,61.9756,62.0368,4700.0
2012-05-02 13:50:00,70.98,71.02,70.96,71.0,6400.0,62.0368,62.0718,62.0193,62.0543,6400.0
2012-05-02 14:00:00,70.99,71.05,70.99,71.05,16000.0,62.0455,62.098,62.0455,62.098,16000.0
2012-05-02 14:10:00,71.05,71.07,71.01,71.04,11600.0,62.098,62.1155,62.063,62.0892,11600.0
2012-05-02 14:20:00,71.04,71.1,71.02,71.1,5300.0,62.0892,62.1417,62.0718,62.1417,5300.0
2012-05-02 14:30:00,71.09,71.09,71.02,71.03,4800.0,62.1329,62.1329,62.0718,62.0805,4800.0
2012-05-02 14:40:00,71.01,71.03,70.99,70.99,2300.0,62.063,62.0805,62.0455,62.0455,2300.0
2012-05-02 14:50:00,70.99,71.03,70.98,71.0,8000.0,62.0455,62.0805,62.0368,62.0543,8000.0
2012-05-02 15:00:00,71.0,71.01,70.92,70.92,5100.0,62.0543,62.063,61.9844,61.9844,5100.0
2012-05-02 15:10:00,70.91,70.96,70.89,70.92,20100.0,61.9756,62.0193,61.9581,61.9844,20100.0
2012-05-02 15:20:00,70.92,70.97,70.92,70.95,14800.0,61.9844,62.0281,61.9844,62.0106,14800.0
2012-05-02 15:30:00,70.96,70.97,70.92,70.97,19600.0,62.0193,62.0281,61.9844,62.0281,19600.0
2012-05-02 15:40:00,70.97,71.1,70.97,71.05,21400.0,62.0281,62.1417,62.0281,62.098,21400.0
2012-05-02 15:50:00,71.05,71.06,71.0,71.06,12000.0,62.098,62.1067,62.0543,62.1067,12000.0
2012-05-03 09:30:00,71.08,71.12,70.91,70.93,27300.0,62.1242,62.1592,61.9756,61.9931,27300.0
2012-05-03 09:40:00,70.98,71.03,70.97,71.03,2900.0,62.0368,62.0805,62.0281,62.0805,2900.0
2012-05-03 09:50:00,71.05,71.08,70.96,70.98,7200.0,62.098,62.1242,62.0193,62.0368,7200.0
2012-05-03 10:00:00,70.98,70.98,70.79,70.83,11800.0,62.0368,62.0368,61.8707,61.9057,11800.0
2012-05-03 10:10:00,70.86,70.87,70.76,70.76,5500.0,61.9319,61.9407,61.8445,61.8445,5500.0
2012-05-03 10:20:00,70.75,70.77,70.7,70.77,6200.0,61.8358,61.8533,61.7921,61.8533,6200.0
2012-05-03 10:30:00,70.76,70.88,70.75,70.88,7500.0,61.8445,61.9494,61.8358,61.9494,7500.0
2012-05-03 10:40:00,70.87,70.89,70.84,70.89,7700.0,61.9407,61.9581,61.9144,61.9581,7700.0
2012-05-03 10:50:00,70.87,70.98,70.83,70.98,4400.0,61.9407,62.0368,61.9057,62.0368,4400.0
2012-05-03 11:00:00,70.97,70.97,70.92,70.92,9900.0,62.0281,62.0281,61.9844,61.9844,9900.0
2012-05-03 11:10:00,70.92,70.98,70.91,70.93,4800.0,61.9844,62.0368,61.9756,61.9931,4800.0
2012-05-03 11:20:00,70.95,70.98,70.93,70.93,11500.0,62.0106,62.0368,61.9931,61.9931,11500.0
2012-05-03 11:30:00,70.94,70.95,70.83,70.84,12500.0,62.0018,62.0106,61.9057,61.9144,12500.0
2012-05-03 11:40:00,70.86,70.88,70.69,70.69,6000.0,61.9319,61.9494,61.7833,61.7833,6000.0
2012-05-03 11:50:00,70.7,70.7,70.66,70.69,14100.0,61.7921,61.7921,61.7571,61.7833,14100.0
2012-05-03 12:00:00,70.67,70.7,70.57,70.62,10400.0,61.7659,61.7921,61.6785,61.7222,10400.0
2012-05-03 12:10:00,70.62,70.65,70.59,70.65,13400.0,61.7222,61.7484,61.6959,61.7484,13400.0
2012-05-03 12:20:00,70.64,70.64,70.55,70.63,24100.0,61.7396,61.7396,61.661,61.7309,24100.0
2012-05-03 12:30:00,70.62,70.69,70.61,70.69,18300.0,61.7222,61.7833,61.7134,61.7833,18300.0
2012-05-03 12:40:00,70.68,70.69,70.63,70.67,17500.0,61.7746,61.7833,61.7309,61.7659,17500.0
2012-05-03 12:50:00,70.67,70.68,70.61,70.61,13500.0,61.7659,61.7746,61.7134,61.7134,13500.0
2012-05-03 13:00:00,70.61,70.63,70.56,70.57,13800.0,61.7134,61.7309,61.6697,61.6785,13800.0
2012-05-03 13:10:00,70.58,70.58,70.52,70.57,14700.0,61.6872,61.6872,61.6348,61.6785,14700.0
2012-05-03 13:20:00,70.57,70.59,70.57,70.59,14200.0,61.6785,61.6959,61.6785,61.6959,14200.0
2012-05-03 13:30:00,70.59,70.59,70.51,70.51,4300.0,61.6959,61.6959,61.626,61.626,4300.0
2012-05-03 13:40:00,70.5,70.5,70.3,70.33,23600.0,61.6173,61.6173,61.4425,61.4687,23600.0
2012-05-03 13:50:00,70.32,70.39,70.3,70.35,7000.0,61.46,61.5211,61.4425,61.4862,7000.0
2012-05-03 14:00:00,70.32,70.34,70.31,70.31,23200.0,61.46,61.4774,61.4512,61.4512,23200.0
2012-05-03 14:10:00,70.34,70.38,70.3,70.38,5100.0,61.4774,61.5124,61.4425,61.5124,5100.0
2012-05-03 14:20:00,70.38,70.39,70.35,70.35,8100.0,61.5124,61.5211,61.4862,61.4862,8100.0
2012-05-03 14:30:00,70.34,70.38,70.33,70.35,7500.0,61.4774,61.5124,61.4687,61.4862,7500.0
2012-05-03 14:40:00,70.34,70.34,70.23,70.23,16500.0,61.4774,61.4774,61.3813,61.3813,16500.0
2012-05-03 14:50:00,70.25,70.31,70.25,70.28,7900.0,61.3988,61.4512,61.3988,61.425,7900.0
2012-05-03 15:00:00,70.29,70.33,70.27,70.3,10400.0,61.4337,61.4687,61.4163,61.4425,10400.0
2012-05-03 15:10:00,70.3,70.43,70.27,70.42,24900.0,61.4425,61.5561,61.4163,61.5474,24900.0
2012-05-03 15:20:00,70.42,70.49,70.42,70.43,28900.0,61.5474,61.6085,61.5474,61.5561,28900.0
2012-05-03 15:30:00,70.42,70.48,70.36,70.36,9100.0,61.5474,61.5998,61.4949,61.4949,9100.0
2012-05-03 15:40:00,70.36,70.43,70.35,70.36,14300.0,61.4949,61.5561,61.4862,61.4949,14300.0
2012-05-03 15:50:00,70.37,70.41,70.34,70.4,11800.0,61.5037,61.5386,61.4774,61.5299,11800.0
2012-05-04 09:30:00,69.92,70.02,69.7,69.72,26900.0,61.1104,61.1978,60.9181,60.9356,26900.0
2012-05-04 09:40:00,69.69,69.73,69.67,69.71,6100.0,60.9093,60.9443,60.8919,60.9268,6100.0
2012-05-04 09:50:00,69.72,69.79,69.63,69.66,6900.0,60.9356,60.9967,60.8569,60.8831,6900.0
2012-05-04 10:00:00,69.65,69.66,69.58,69.63,7100.0,60.8744,60.8831,60.8132,60.8569,7100.0
2012-05-04 10:10:00,69.62,69.64,69.5,69.5,12200.0,60.8482,60.8656,60.7433,60.7433,12200.0
2012-05-04 10:20:00,69.49,69.6,69.48,69.55,6500.0,60.7345,60.8307,60.7258,60.787,6500.0
2012-05-04 10:30:00,69.54,69.54,69.38,69.41,13200.0,60.7782,60.7782,60.6384,60.6646,13200.0
2012-05-04 10:40:00,69.42,69.5,69.41,69.5,9600.0,60.6734,60.7433,60.6646,60.7433,9600.0
2012-05-04 10:50:00,69.46,69.59,69.46,69.57,7600.0,60.7083,60.8219,60.7083,60.8045,7600.0
2012-05-04 11:00:00,69.57,69.58,69.44,69.47,16000.0,60.8045,60.8132,60.6908,60.7171,16000.0
2012-05-04 11:10:00,69.47,69.49,69.4,69.48,2100.0,60.7171,60.7345,60.6559,60.7258,2100.0
2012-05-04 11:20:00,69.47,69.47,69.38,69.41,6600.0,60.7171,60.7171,60.6384,60.6646,6600.0
2012-05-04 11:30:00,69.41,69.41,69.23,69.25,16800.0,60.6646,60.6646,60.5073,60.5248,16800.0
2012-05-04 11:40:00,69.25,69.3,69.2,69.26,11800.0,60.5248,60.5685,60.4811,60.5335,11800.0
2012-05-04 11:50:00,69.25,69.25,69.17,69.21,2500.0,60.5248,60.5248,60.4549,60.4898,2500.0
2012-05-04 12:00:00,69.21,69.29,69.21,69.29,7100.0,60.4898,60.5597,60.4898,60.5597,7100.0
2012-05-04 12:10:00,69.28,69.3,69.22,69.23,10400.0,60.551,60.5685,60.4986,60.5073,10400.0
2012-05-04 12:20:00,69.23,69.23,69.13,69.16,2600.0,60.5073,60.5073,60.4199,60.4461,2600.0
2012-05-04 12:30:00,69.18,69.18,69.06,69.09,14400.0,60.4636,60.4636,60.3587,60.3849,14400.0
2012-05-04 12:40:00,69.07,69.15,69.07,69.13,6800.0,60.3675,60.4374,60.3675,60.4199,6800.0
2012-05-04 12:50:00,69.12,69.16,69.11,69.15,7400.0,60.4112,60.4461,60.4024,60.4374,7400.0
2012-05-04 13:00:00,69.16,69.21,69.14,69.18,12900.0,60.4461,60.4898,60.4286,60.4636,12900.0
2012-05-04 13:10:00,69.17,69.21,69.12,69.17,16900.0,60.4549,60.4898,60.4112,60.4549,16900.0
2012-05-04 13:20:00,69.18,69.18,69.12,69.16,8100.0,60.4636,60.4636,60.4112,60.4461,8100.0
2012-05-04 13:30:00,69.17,69.23,69.16,69.22,12500.0,60.4549,60.5073,60.4461,60.4986,12500.0
2012-05-04 13:40:00,69.23,69.25,69.19,69.21,11100.0,60.5073,60.5248,60.4723,60.4898,11100.0
2012-05-04 13:50:00,69.22,69.25,69.22,69.25,22100.0,60.4986,60.5248,60.4986,60.5248,22100.0
2012-05-04 14:00:00,69.22,69.23,69.17,69.2,8000.0,60.4986,60.5073,60.4549,60.4811,8000.0
2012-05-04 14:10:00,69.2,69.21,69.15,69.21,11500.0,60.4811,60.4898,60.4374,60.4898,11500.0
2012-05-04 14:20:00,69.19,69.21,69.19,69.19,5800.0,60.4723,60.4898,60.4723,60.4723,5800.0
2012-05-04 14:30:00,69.18,69.19,69.04,69.07,17900.0,60.4636,60.4723,60.3412,60.3675,17900.0
2012-05-04 14:40:00,69.07,69.1,69.04,69.1,20500.0,60.3675,60.3937,60.3412,60.3937,20500.0
2012-05-04 14:50:00,69.11,69.15,69.04,69.13,10000.0,60.4024,60.4374,60.3412,60.4199,10000.0
2012-05-04 15:00:00,69.11,69.2,69.11,69.16,13000.0,60.4024,60.4811,60.4024,60.4461,13000.0
2012-05-04 15:10:00,69.16,69.17,69.1,69.13,25000.0,60.4461,60.4549,60.3937,60.4199,25000.0
2012-05-04 15:20:00,69.11,69.15,69.1,69.11,9800.0,60.4024,60.4374,60.3937,60.4024,9800.0
2012-05-04 15:30:00,69.12,69.18,69.11,69.14,9700.0,60.4112,60.4636,60.4024,60.4286,9700.0
2012-05-04 15:40:00,69.15,69.24,69.15,69.23,22900.0,60.4374,60.516,60.4374,60.5073,22900.0
2012-05-04 15:50:00,69.23,69.25,69.07,69.08,13900.0,60.5073,60.5248,60.3675,60.3762,13900.0
2012-05-07 09:30:00,68.9,69.0,68.78,69.0,20500.0,60.2189,60.3063,60.114,60.3063,20500.0
2012-05-07 09:40:00,68.99,69.11,68.94,68.94,5600.0,60.2975,60.4024,60.2538,60.2538,5600.0
2012-05-07 09:50:00,69.03,69.05,68.95,69.05,5200.0,60.3325,60.35,60.2626,60.35,5200.0
2012-05-07 10:00:00,69.14,69.16,69.1,69.1,9200.0,60.4286,60.4461,60.3937,60.3937,9200.0
2012-05-07 10:10:00,69.1,69.1,69.0,69.06,2700.0,60.3937,60.3937,60.3063,60.3587,2700.0
2012-05-07 10:20:00,69.1,69.11,68.9,68.9,7200.0,60.3937,60.4024,60.2189,60.2189,7200.0
2012-05-07 10:30:00,68.92,68.95,68.84,68.85,4900.0,60.2364,60.2626,60.1664,60.1752,4900.0
2012-05-07 10:40:00,68.85,68.96,68.82,68.96,7900.0,60.1752,60.2713,60.1489,60.2713,7900.0
2012-05-07 10:50:00,68.96,69.02,68.96,69.0,4000.0,60.2713,60.3238,60.2713,60.3063,4000.0
2012-05-07 11:00:00,69.02,69.08,69.02,69.07,2000.0,60.3238,60.3762,60.3238,60.3675,2000.0
2012-05-07 11:10:00,69.06,69.11,69.03,69.04,11100.0,60.3587,60.4024,60.3325,60.3412,11100.0
2012-05-07 11:20:00,69.04,69.08,69.02,69.02,6700.0,60.3412,60.3762,60.3238,60.3238,6700.0
2012-05-07 11:30:00,69.03,69.08,69.02,69.03,4300.0,60.3325,60.3762,60.3238,60.3325,4300.0
2012-05-07 11:40:00,69.04,69.04,68.97,68.98,7200.0,60.3412,60.3412,60.2801,60.2888,7200.0
2012-05-07 11:50:00,69.01,69.01,68.96,68.99,8900.0,60.315,60.315,60.2713,60.2975,8900.0
2012-05-07 12:00:00,68.99,69.05,68.98,69.03,6500.0,60.2975,60.35,60.2888,60.3325,6500.0
2012-05-07 12:10:00,68.99,69.01,68.99,68.99,700.0,60.2975,60.315,60.2975,60.2975,700.0
2012-05-07 12:20:00,69.0,69.05,69.0,69.04,3500.0,60.3063,60.35,60.3063,60.3412,3500.0
2012-05-07 12:30:00,69.05,69.21,69.05,69.18,3600.0,60.35,60.4898,60.35,60.4636,3600.0
2012-05-07 12:40:00,69.18,69.19,69.17,69.17,2500.0,60.4636,60.4723,60.4549,60.4549,2500.0
2012-05-07 12:50:00,69.17,69.17,69.13,69.13,5400.0,60.4549,60.4549,60.4199,60.4199,5400.0
2012-05-07 13:00:00,69.15,69.16,69.14,69.15,2300.0,60.4374,60.4461,60.4286,60.4374,2300.0
2012-05-07 13:10:00,69.13,69.21,69.13,69.21,3000.0,60.4199,60.4898,60.4199,60.4898,3000.0
2012-05-07 13:20:00,69.21,69.29,69.14,69.14,8200.0,60.4898,60.5597,60.4286,60.4286,8200.0
2012-05-07 13:30:00,69.14,69.24,69.14,69.24,18900.0,60.4286,60.516,60.4286,60.516,18900.0
2012-05-07 13:40:00,69.22,69.28,69.21,69.27,8700.0,60.4986,60.551,60.4898,60.5423,8700.0
2012-05-07 13:50:00,69.27,69.32,69.24,69.27,8800.0,60.5423,60.586,60.516,60.5423,8800.0
2012-05-07 14:00:00,69.28,69.31,69.28,69.28,10000.0,60.551,60.5772,60.551,60.551,10000.0
2012-05-07 14:10:00,69.28,69.3,69.23,69.23,19400.0,60.551,60.5685,60.5073,60.5073,19400.0
2012-05-07 14:20:00,69.24,69.26,69.22,69.23,12700.0,60.516,60.5335,60.4986,60.5073,12700.0
2012-05-07 14:30:00,69.23,69.23,69.2,69.22,26000.0,60.5073,60.5073,60.4811,60.4986,26000.0
2012-05-07 14:40:00,69.23,69.25,69.2,69.22,15300.0,60.5073,60.5248,60.4811,60.4986,15300.0
2012-05-07 14:50:00,69.23,69.27,69.22,69.24,30800.0,60.5073,60.5423,60.4986,60.516,30800.0
2012-05-07 15:00:00,69.27,69.28,69.17,69.17,18700.0,60.5423,60.551,60.4549,60.4549,18700.0
2012-05-07 15:10:00,69.16,69.23,69.16,69.2,15200.0,60.4461,60.5073,60.4461,60.4811,15200.0
2012-05-07 15:20:00,69.2,69.22,69.15,69.18,11200.0,60.4811,60.4986,60.4374,60.4636,11200.0
2012-05-07 15:30:00,69.15,69.24,69.15,69.19,10100.0,60.4374,60.516,60.4374,60.4723,10100.0
2012-05-07 15:40:00,69.21,69.21,69.16,69.18,12700.0,60.4898,60.4898,60.4461,60.4636,12700.0
2012-05-07 15:50:00,69.17,69.17,69.03,69.1,9000.0,60.4549,60.4549,60.3325,60.3937,9000.0
2012-05-08 09:30:00,68.73,68.73,68.46,68.52,48300.0,60.0703,60.0703,59.8343,59.8867,48300.0
2012-05-08 09:40:00,68.41,68.64,68.41,68.62,19300.0,59.7906,59.9916,59.7906,59.9741,19300.0
2012-05-08 09:50:00,68.55,68.58,68.46,68.53,8000.0,59.913,59.9392,59.8343,59.8955,8000.0
2012-05-08 10:00:00,68.49,68.49,68.28,68.32,28800.0,59.8605,59.8605,59.677,59.7119,28800.0
2012-05-08 10:10:00,68.31,68.32,68.18,68.28,46000.0,59.7032,59.7119,59.5896,59.677,46000.0
2012-05-08 10:20:00,68.26,68.27,68.13,68.13,9200.0,59.6595,59.6682,59.5459,59.5459,9200.0
2012-05-08 10:30:00,68.13,68.13,67.94,68.0,27500.0,59.5459,59.5459,59.3798,59.4323,27500.0
2012-05-08 10:40:00,67.97,67.99,67.88,67.89,8700.0,59.406,59.4235,59.3274,59.3361,8700.0
2012-05-08 10:50:00,67.89,67.92,67.85,67.91,12000.0,59.3361,59.3623,59.3012,59.3536,12000.0
2012-05-08 11:00:00,67.93,67.94,67.78,67.81,9600.0,59.3711,59.3798,59.24,59.2662,9600.0
2012-05-08 11:10:00,67.81,67.82,67.7,67.82,7900.0,59.2662,59.2749,59.1701,59.2749,7900.0
2012-05-08 11:20:00,67.86,67.92,67.83,67.91,10600.0,59.3099,59.3623,59.2837,59.3536,10600.0
2012-05-08 11:30:00,67.9,68.0,67.85,68.0,7100.0,59.3449,59.4323,59.3012,59.4323,7100.0
2012-05-08 11:40:00,68.0,68.03,67.95,68.03,16900.0,59.4323,59.4585,59.3886,59.4585,16900.0
2012-05-08 11:50:00,68.06,68.2,68.06,68.14,7200.0,59.4847,59.6071,59.4847,59.5546,7200.0
2012-05-08 12:00:00,68.13,68.14,68.01,68.04,5600.0,59.5459,59.5546,59.441,59.4672,5600.0
2012-05-08 12:10:00,68.03,68.06,68.03,68.05,9100.0,59.4585,59.4847,59.4585,59.476,9100.0
2012-05-08 12:20:00,68.06,68.06,67.9,67.97,11900.0,59.4847,59.4847,59.3449,59.406,11900.0
2012-05-08 12:30:00,67.95,68.03,67.92,68.03,7900.0,59.3886,59.4585,59.3623,59.4585,7900.0
2012-05-08 12:40:00,68.02,68.02,67.96,68.02,5400.0,59.4497,59.4497,59.3973,59.4497,5400.0
2012-05-08 12:50:00,67.99,67.99,67.92,67.95,3000.0,59.4235,59.4235,59.3623,59.3886,3000.0
2012-05-08 13:00:00,67.96,67.99,67.94,67.98,2400.0,59.3973,59.4235,59.3798,59.4148,2400.0
2012-05-08 13:10:00,68.02,68.11,67.98,68.11,36100.0,59.4497,59.5284,59.4148,59.5284,36100.0
2012-05-08 13:20:00,68.11,68.18,68.08,68.18,31600.0,59.5284,59.5896,59.5022,59.5896,31600.0
2012-05-08 13:30:00,68.19,68.24,68.16,68.21,14000.0,59.5983,59.642,59.5721,59.6158,14000.0
2012-05-08 13:40:00,68.22,68.27,68.19,68.24,8100.0,59.6245,59.6682,59.5983,59.642,8100.0
2012-05-08 13:50:00,68.25,68.25,68.15,68.24,10900.0,59.6508,59.6508,59.5634,59.642,10900.0
2012-05-08 14:00:00,68.26,68.27,68.2,68.26,8700.0,59.6595,59.6682,59.6071,59.6595,8700.0
2012-05-08 14:10:00,68.23,68.23,68.17,68.19,3400.0,59.6333,59.6333,59.5808,59.5983,3400.0
2012-05-08 14:20:00,68.19,68.3,68.19,68.3,8900.0,59.5983,59.6945,59.5983,59.6945,8900.0
2012-05-08 14:30:00,68.3,68.38,68.3,68.37,10200.0,59.6945,59.7644,59.6945,59.7556,10200.0
2012-05-08 14:40:00,68.39,68.44,68.37,68.43,26500.0,59.7731,59.8168,59.7556,59.8081,26500.0
2012-05-08 14:50:00,68.44,68.55,68.43,68.51,26200.0,59.8168,59.913,59.8081,59.878,26200.0
2012-05-08 15:00:00,68.5,68.6,68.44,68.47,24100.0,59.8693,59.9567,59.8168,59.843,24100.0
2012-05-08 15:10:00,68.49,68.73,68.48,68.73,23500.0,59.8605,60.0703,59.8518,60.0703,23500.0
2012-05-08 15:20:00,68.77,68.79,68.65,68.79,18000.0,60.1052,60.1227,60.0004,60.1227,18000.0
2012-05-08 15:30:00,68.79,68.89,68.72,68.83,20400.0,60.1227,60.2101,60.0615,60.1577,20400.0
2012-05-08 15:40:00,68.86,68.86,68.71,68.73,14700.0,60.1839,60.1839,60.0528,60.0703,14700.0
2012-05-08 15:50:00,68.75,68.85,68.74,68.76,14100.0,60.0878,60.1752,60.079,60.0965,14100.0
2012-05-09 09:30:00,68.02,68.07,67.92,67.96,34600.0,59.4497,59.4934,59.3623,59.3973,34600.0
2012-05-09 09:40:00,68.09,68.2,68.07,68.13,9300.0,59.5109,59.6071,59.4934,59.5459,9300.0
2012-05-09 09:50:00,68.1,68.12,67.97,68.09,5500.0,59.5197,59.5371,59.406,59.5109,5500.0
2012-05-09 10:00:00,68.13,68.23,67.94,67.99,13800.0,59.5459,59.6333,59.3798,59.4235,13800.0
2012-05-09 10:10:00,68.0,68.08,67.84,67.89,10400.0,59.4323,59.5022,59.2924,59.3361,10400.0
2012-05-09 10:20:00,67.86,67.87,67.71,67.71,11700.0,59.3099,59.3186,59.1788,59.1788,11700.0
2012-05-09 10:30:00,67.75,67.98,67.75,67.98,19300.0,59.2138,59.4148,59.2138,59.4148,19300.0
2012-05-09 10:40:00,67.97,68.14,67.96,68.08,8500.0,59.406,59.5546,59.3973,59.5022,8500.0
2012-05-09 10:50:00,68.1,68.17,68.06,68.15,1900.0,59.5197,59.5808,59.4847,59.5634,1900.0
2012-05-09 11:00:00,68.1,68.28,68.06,68.28,7000.0,59.5197,59.677,59.4847,59.677,7000.0
2012-05-09 11:10:00,68.27,68.49,68.27,68.41,6700.0,59.6682,59.8605,59.6682,59.7906,6700.0
2012-05-09 11:20:00,68.46,68.55,68.45,68.46,17400.0,59.8343,59.913,59.8256,59.8343,17400.0
2012-05-09 11:30:00,68.46,68.65,68.42,68.65,4900.0,59.8343,60.0004,59.7993,60.0004,4900.0
2012-05-09 11:40:00,68.66,68.68,68.61,68.68,7700.0,60.0091,60.0266,59.9654,60.0266,7700.0
2012-05-09 11:50:00,68.67,68.69,68.57,68.57,5500.0,60.0178,60.0353,59.9304,59.9304,5500.0
2012-05-09 12:00:00,68.55,68.56,68.48,68.48,7400.0,59.913,59.9217,59.8518,59.8518,7400.0
2012-05-09 12:10:00,68.46,68.53,68.46,68.53,36700.0,59.8343,59.8955,59.8343,59.8955,36700.0
2012-05-09 12:20:00,68.53,68.54,68.44,68.49,3300.0,59.8955,59.9042,59.8168,59.8605,3300.0
2012-05-09 12:30:00,68.4,68.4,68.35,68.37,3900.0,59.7819,59.7819,59.7382,59.7556,3900.0
2012-05-09 12:40:00,68.34,68.42,68.3,68.41,4500.0,59.7294,59.7993,59.6945,59.7906,4500.0
2012-05-09 12:50:00,68.41,68.49,68.36,68.49,4100.0,59.7906,59.8605,59.7469,59.8605,4100.0
2012-05-09 13:00:00,68.51,68.64,68.5,68.55,3200.0,59.878,59.9916,59.8693,59.913,3200.0
2012-05-09 13:10:00,68.55,68.55,68.46,68.48,14300.0,59.913,59.913,59.8343,59.8518,14300.0
2012-05-09 13:20:00,68.48,68.71,68.48,68.62,8800.0,59.8518,60.0528,59.8518,59.9741,8800.0
2012-05-09 13:30:00,68.61,68.76,68.61,68.69,10700.0,59.9654,60.0965,59.9654,60.0353,10700.0
2012-05-09 13:40:00,68.73,68.8,68.72,68.75,18700.0,60.0703,60.1315,60.0615,60.0878,18700.0
2012-05-09 13:50:00,68.78,68.87,68.73,68.73,62700.0,60.114,60.1927,60.0703,60.0703,62700.0
2012-05-09 14:00:00,68.76,68.76,68.68,68.69,24700.0,60.0965,60.0965,60.0266,60.0353,24700.0
2012-05-09 14:10:00,68.69,68.72,68.58,68.58,105000.0,60.0353,60.0615,59.9392,59.9392,105000.0
2012-05-09 14:20:00,68.58,68.72,68.58,68.7,4900.0,59.9392,60.0615,59.9392,60.0441,4900.0
2012-05-09 14:30:00,68.67,68.68,68.56,68.59,5700.0,60.0178,60.0266,59.9217,59.9479,5700.0
2012-05-09 14:40:00,68.58,68.68,68.57,68.57,8700.0,59.9392,60.0266,59.9304,59.9304,8700.0
2012-05-09 14:50:00,68.55,68.63,68.52,68.55,3600.0,59.913,59.9829,59.8867,59.913,3600.0
2012-05-09 15:00:00,68.49,68.51,68.44,68.44,11400.0,59.8605,59.878,59.8168,59.8168,11400.0
2012-05-09 15:10:00,68.43,68.5,68.39,68.47,23000.0,59.8081,59.8693,59.7731,59.843,23000.0
2012-05-09 15:20:00,68.49,68.54,68.43,68.43,3300.0,59.8605,59.9042,59.8081,59.8081,3300.0
2012-05-09 15:30:00,68.44,68.55,68.41,68.53,11600.0,59.8168,59.913,59.7906,59.8955,11600.0
2012-05-09 15:40:00,68.53,68.63,68.51,68.62,8000.0,59.8955,59.9829,59.878,59.9741,8000.0
2012-05-09 15:50:00,68.6,68.6,68.4,68.4,13400.0,59.9567,59.9567,59.7819,59.7819,13400.0
2012-05-10 09:30:00,68.86,68.9,68.78,68.82,17100.0,60.1839,60.2189,60.114,60.1489,17100.0
2012-05-10 09:40:00,68.78,68.8,68.7,68.8,4300.0,60.114,60.1315,60.0441,60.1315,4300.0
2012-05-10 09:50:00,68.82,68.88,68.75,68.75,10200.0,60.1489,60.2014,60.0878,60.0878,10200.0
2012-05-10 10:00:00,68.74,68.79,68.7,68.75,4400.0,60.079,60.1227,60.0441,60.0878,4400.0
2012-05-10 10:10:00,68.7,68.7,68.62,68.68,2400.0,60.0441,60.0441,59.9741,60.0266,2400.0
2012-05-10 10:20:00,68.63,68.67,68.44,68.48,5600.0,59.9829,60.0178,59.8168,59.8518,5600.0
2012-05-10 10:30:00,68.42,68.52,68.42,68.49,800.0,59.7993,59.8867,59.7993,59.8605,800.0
2012-05-10 10:40:00,68.56,68.59,68.51,68.51,4400.0,59.9217,59.9479,59.878,59.878,4400.0
2012-05-10 10:50:00,68.51,68.51,68.33,68.41,10300.0,59.878,59.878,59.7207,59.7906,10300.0
2012-05-10 11:00:00,68.44,68.44,68.35,68.38,2400.0,59.8168,59.8168,59.7382,59.7644,2400.0
2012-05-10 11:10:00,68.38,68.42,68.34,68.41,3200.0,59.7644,59.7993,59.7294,59.7906,3200.0
2012-05-10 11:20:00,68.41,68.52,68.4,68.5,7200.0,59.7906,59.8867,59.7819,59.8693,7200.0
2012-05-10 11:30:00,68.49,68.59,68.48,68.55,13800.0,59.8605,59.9479,59.8518,59.913,13800.0
2012-05-10 11:40:00,68.56,68.56,68.39,68.39,5600.0,59.9217,59.9217,59.7731,59.7731,5600.0
2012-05-10 11:50:00,68.43,68.43,68.37,68.42,3200.0,59.8081,59.8081,59.7556,59.7993,3200.0
2012-05-10 12:00:00,68.37,68.37,68.28,68.28,5200.0,59.7556,59.7556,59.677,59.677,5200.0
2012-05-10 12:10:00,68.36,68.49,68.36,68.49,5200.0,59.7469,59.8605,59.7469,59.8605,5200.0
2012-05-10 12:20:00,68.47,68.5,68.41,68.47,14600.0,59.843,59.8693,59.7906,59.843,14600.0
2012-05-10 12:30:00,68.48,68.57,68.48,68.54,9300.0,59.8518,59.9304,59.8518,59.9042,9300.0
2012-05-10 12:40:00,68.56,68.6,68.54,68.59,4600.0,59.9217,59.9567,59.9042,59.9479,4600.0
2012-05-10 12:50:00,68.57,68.65,68.57,68.64,2400.0,59.9304,60.0004,59.9304,59.9916,2400.0
2012-05-10 13:00:00,68.66,68.66,68.6,68.64,9700.0,60.0091,60.0091,59.9567,59.9916,9700.0
2012-05-10 13:10:00,68.61,68.66,68.58,68.62,10100.0,59.9654,60.0091,59.9392,59.9741,10100.0
2012-05-10 13:20:00,68.63,68.65,68.59,68.61,9700.0,59.9829,60.0004,59.9479,59.9654,9700.0
2012-05-10 13:30:00,68.65,68.73,68.62,68.62,52100.0,60.0004,60.0703,59.9741,59.9741,52100.0
2012-05-10 13:40:00,68.64,68.64,68.59,68.61,5100.0,59.9916,59.9916,59.9479,59.9654,5100.0
2012-05-10 13:50:00,68.62,68.64,68.51,68.51,4800.0,59.9741,59.9916,59.878,59.878,4800.0
2012-05-10 14:00:00,68.55,68.58,68.53,68.56,12500.0,59.913,59.9392,59.8955,59.9217,12500.0
2012-05-10 14:10:00,68.57,68.61,68.56,68.6,9400.0,59.9304,59.9654,59.9217,59.9567,9400.0
2012-05-10 14:20:00,68.61,68.62,68.59,68.61,5700.0,59.9654,59.9741,59.9479,59.9654,5700.0
2012-05-10 14:30:00,68.6,68.61,68.54,68.56,9900.0,59.9567,59.9654,59.9042,59.9217,9900.0
2012-05-10 14:40:00,68.55,68.58,68.53,68.53,6900.0,59.913,59.9392,59.8955,59.8955,6900.0
2012-05-10 14:50:00,68.49,68.52,68.49,68.5,5900.0,59.8605,59.8867,59.8605,59.8693,5900.0
2012-05-10 15:00:00,68.5,68.54,68.46,68.46,12800.0,59.8693,59.9042,59.8343,59.8343,12800.0
2012-05-10 15:10:00,68.47,68.52,68.46,68.49,9300.0,59.843,59.8867,59.8343,59.8605,9300.0
2012-05-10 15:20:00,68.51,68.51,68.43,68.49,19300.0,59.878,59.878,59.8081,59.8605,19300.0
2012-05-10 15:30:00,68.48,68.48,68.43,68.45,4300.0,59.8518,59.8518,59.8081,59.8256,4300.0
2012-05-10 15:40:00,68.48,68.5,68.33,68.35,19400.0,59.8518,59.8693,59.7207,59.7382,19400.0
2012-05-10 15:50:00,68.37,68.37,68.23,68.35,12700.0,59.7556,59.7556,59.6333,59.7382,12700.0
2012-05-11 09:30:00,68.03,68.19,68.0,68.18,26000.0,59.4585,59.5983,59.4323,59.5896,26000.0
2012-05-11 09:40:00,68.22,68.36,68.22,68.34,4000.0,59.6245,59.7469,59.6245,59.7294,4000.0
2012-05-11 09:50:00,68.35,68.43,68.3,68.37,5600.0,59.7382,59.8081,59.6945,59.7556,5600.0
2012-05-11 10:00:00,68.37,68.55,68.37,68.39,5100.0,59.7556,59.913,59.7556,59.7731,5100.0
2012-05-11 10:10:00,68.41,68.63,68.4,68.6,10000.0,59.7906,59.9829,59.7819,59.9567,10000.0
2012-05-11 10:20:00,68.6,68.69,68.6,68.63,27100.0,59.9567,60.0353,59.9567,59.9829,27100.0
2012-05-11 10:30:00,68.64,68.81,68.64,68.79,15500.0,59.9916,60.1402,59.9916,60.1227,15500.0
2012-05-11 10:40:00,68.81,68.86,68.75,68.75,11400.0,60.1402,60.1839,60.0878,60.0878,11400.0
2012-05-11 10:50:00,68.74,68.75,68.71,68.74,8800.0,60.079,60.0878,60.0528,60.079,8800.0
2012-05-11 11:00:00,68.74,68.78,68.68,68.78,6800.0,60.079,60.114,60.0266,60.114,6800.0
2012-05-11 11:10:00,68.78,68.86,68.75,68.79,8900.0,60.114,60.1839,60.0878,60.1227,8900.0
2012-05-11 11:20:00,68.79,68.84,68.78,68.8,5700.0,60.1227,60.1664,60.114,60.1315,5700.0
2012-05-11 11:30:00,68.82,68.91,68.81,68.83,4500.0,60.1489,60.2276,60.1402,60.1577,4500.0
2012-05-11 11:40:00,68.8,68.8,68.72,68.75,4000.0,60.1315,60.1315,60.0615,60.0878,4000.0
2012-05-11 11:50:00,68.74,68.77,68.72,68.77,7800.0,60.079,60.1052,60.0615,60.1052,7800.0
2012-05-11 12:00:00,68.76,68.78,68.73,68.73,9400.0,60.0965,60.114,60.0703,60.0703,9400.0
2012-05-11 12:10:00,68.75,68.75,68.67,68.67,3600.0,60.0878,60.0878,60.0178,60.0178,3600.0
2012-05-11 12:20:00,68.69,68.73,68.69,68.71,5300.0,60.0353,60.0703,60.0353,60.0528,5300.0
2012-05-11 12:30:00,68.7,68.73,68.7,68.73,29000.0,60.0441,60.0703,60.0441,60.0703,29000.0
2012-05-11 12:40:00,68.72,68.74,68.71,68.71,2600.0,60.0615,60.079,60.0528,60.0528,2600.0
2012-05-11 12:50:00,68.73,68.73,68.64,68.67,2600.0,60.0703,60.0703,59.9916,60.0178,2600.0
2012-05-11 13:00:00,68.68,68.68,68.6,68.6,4500.0,60.0266,60.0266,59.9567,59.9567,4500.0
2012-05-11 13:10:00,68.59,68.61,68.56,68.6,19400.0,59.9479,59.9654,59.9217,59.9567,19400.0
2012-05-11 13:20:00,68.61,68.61,68.55,68.6,5100.0,59.9654,59.9654,59.913,59.9567,5100.0
2012-05-11 13:30:00,68.6,68.69,68.6,68.62,2800.0,59.9567,60.0353,59.9567,59.9741,2800.0
2012-05-11 13:40:00,68.56,68.6,68.56,68.57,4200.0,59.9217,59.9567,59.9217,59.9304,4200.0
2012-05-11 13:50:00,68.6,68.63,68.58,68.58,3100.0,59.9567,59.9829,59.9392,59.9392,3100.0
2012-05-11 14:00:00,68.62,68.63,68.52,68.55,24400.0,59.9741,59.9829,59.8867,59.913,24400.0
2012-05-11 14:10:00,68.56,68.64,68.53,68.63,8000.0,59.9217,59.9916,59.8955,59.9829,8000.0
2012-05-11 14:20:00,68.61,68.61,68.57,68.6,7900.0,59.9654,59.9654,59.9304,59.9567,7900.0
2012-05-11 14:30:00,68.55,68.57,68.49,68.49,6000.0,59.913,59.9304,59.8605,59.8605,6000.0
2012-05-11 14:40:00,68.5,68.56,68.5,68.54,8300.0,59.8693,59.9217,59.8693,59.9042,8300.0
2012-05-11 14:50:00,68.49,68.52,68.46,68.48,7400.0,59.8605,59.8867,59.8343,59.8518,7400.0
2012-05-11 15:00:00,68.51,68.53,68.41,68.41,13000.0,59.878,59.8955,59.7906,59.7906,13000.0
2012-05-11 15:10:00,68.43,68.47,68.4,68.46,23900.0,59.8081,59.843,59.7819,59.8343,23900.0
2012-05-11 15:20:00,68.47,68.48,68.41,68.46,11800.0,59.843,59.8518,59.7906,59.8343,11800.0
2012-05-11 15:30:00,68.46,68.46,68.38,68.41,65100.0,59.8343,59.8343,59.7644,59.7906,65100.0
2012-05-11 15:40:00,68.4,68.4,68.28,68.34,20400.0,59.7819,59.7819,59.677,59.7294,20400.0
2012-05-11 15:50:00,68.34,68.34,68.24,68.29,9900.0,59.7294,59.7294,59.642,59.6857,9900.0
2012-05-14 09:30:00,67.7,67.76,67.58,67.63,49900.0,59.1701,59.2225,59.0652,59.1089,49900.0
2012-05-14 09:40:00,67.63,67.64,67.5,67.53,7800.0,59.1089,59.1176,58.9953,59.0215,7800.0
2012-05-14 09:50:00,67.54,67.71,67.54,67.65,20600.0,59.0302,59.1788,59.0302,59.1264,20600.0
2012-05-14 10:00:00,67.6,67.68,67.56,67.59,9400.0,59.0827,59.1526,59.0477,59.0739,9400.0
2012-05-14 10:10:00,67.56,67.58,67.46,67.5,50400.0,59.0477,59.0652,58.9603,58.9953,50400.0
2012-05-14 10:20:00,67.49,67.56,67.44,67.47,18200.0,58.9865,59.0477,58.9428,58.969,18200.0
2012-05-14 10:30:00,67.46,67.66,67.46,67.66,6800.0,58.9603,59.1351,58.9603,59.1351,6800.0
2012-05-14 10:40:00,67.66,67.69,67.62,67.67,5600.0,59.1351,59.1613,59.1001,59.1438,5600.0
2012-05-14 10:50:00,67.7,67.79,67.7,67.71,19700.0,59.1701,59.2487,59.1701,59.1788,19700.0
2012-05-14 11:00:00,67.72,67.78,67.68,67.68,14700.0,59.1875,59.24,59.1526,59.1526,14700.0
2012-05-14 11:10:00,67.69,67.73,67.65,67.68,17300.0,59.1613,59.1963,59.1264,59.1526,17300.0
2012-05-14 11:20:00,67.7,67.99,67.69,67.91,13300.0,59.1701,59.4235,59.1613,59.3536,13300.0
2012-05-14 11:30:00,67.94,67.96,67.86,67.87,17700.0,59.3798,59.3973,59.3099,59.3186,17700.0
2012-05-14 11:40:00,67.88,67.89,67.82,67.85,14400.0,59.3274,59.3361,59.2749,59.3012,14400.0
2012-05-14 11:50:00,67.86,67.88,67.84,67.88,12500.0,59.3099,59.3274,59.2924,59.3274,12500.0
2012-05-14 12:00:00,67.88,67.89,67.86,67.87,5000.0,59.3274,59.3361,59.3099,59.3186,5000.0
2012-05-14 12:10:00,67.87,67.9,67.85,67.9,3300.0,59.3186,59.3449,59.3012,59.3449,3300.0
2012-05-14 12:20:00,67.88,67.94,67.88,67.91,5700.0,59.3274,59.3798,59.3274,59.3536,5700.0
2012-05-14 12:30:00,67.91,67.91,67.88,67.89,3800.0,59.3536,59.3536,59.3274,59.3361,3800.0
2012-05-14 12:40:00,67.88,67.96,67.88,67.93,2500.0,59.3274,59.3973,59.3274,59.3711,2500.0
2012-05-14 12:50:00,67.93,67.96,67.89,67.89,800.0,59.3711,59.3973,59.3361,59.3361,800.0
2012-05-14 13:00:00,67.91,67.95,67.9,67.92,26200.0,59.3536,59.3886,59.3449,59.3623,26200.0
2012-05-14 13:10:00,67.87,67.87,67.78,67.79,6800.0,59.3186,59.3186,59.24,59.2487,6800.0
2012-05-14 13:20:00,67.79,67.82,67.78,67.81,9200.0,59.2487,59.2749,59.24,59.2662,9200.0
2012-05-14 13:30:00,67.81,67.94,67.8,67.94,14200.0,59.2662,59.3798,59.2575,59.3798,14200.0
2012-05-14 13:40:00,67.93,67.96,67.9,67.9,5200.0,59.3711,59.3973,59.3449,59.3449,5200.0
2012-05-14 13:50:00,67.91,68.05,67.91,67.98,4500.0,59.3536,59.476,59.3536,59.4148,4500.0
2012-05-14 14:00:00,67.99,68.05,67.99,68.04,21000.0,59.4235,59.476,59.4235,59.4672,21000.0
2012-05-14 14:10:00,68.05,68.05,67.89,67.89,20100.0,59.476,59.476,59.3361,59.3361,20100.0
2012-05-14 14:20:00,67.9,67.98,67.9,67.93,19500.0,59.3449,59.4148,59.3449,59.3711,19500.0
2012-05-14 14:30:00,67.95,67.95,67.83,67.85,1500.0,59.3886,59.3886,59.2837,59.3012,1500.0
2012-05-14 14:40:00,67.84,67.85,67.78,67.79,22000.0,59.2924,59.3012,59.24,59.2487,22000.0
2012-05-14 14:50:00,67.81,67.84,67.7,67.71,14900.0,59.2662,59.2924,59.1701,59.1788,14900.0
2012-05-14 15:00:00,67.75,67.75,67.64,67.71,5800.0,59.2138,59.2138,59.1176,59.1788,5800.0
2012-05-14 15:10:00,67.71,67.75,67.7,67.73,11400.0,59.1788,59.2138,59.1701,59.1963,11400.0
2012-05-14 15:20:00,67.67,67.67,67.63,67.66,9000.0,59.1438,59.1438,59.1089,59.1351,9000.0
2012-05-14 15:30:00,67.63,67.71,67.63,67.63,11800.0,59.1089,59.1788,59.1089,59.1089,11800.0
2012-05-14 15:40:00,67.63,67.66,67.54,67.57,15900.0,59.1089,59.1351,59.0302,59.0564,15900.0
2012-05-14 15:50:00,67.6,67.61,67.52,67.54,8900.0,59.0827,59.0914,59.0127,59.0302,8900.0
2012-05-15 09:30:00,67.57,67.74,67.5,67.66,10000.0,59.0564,59.205,58.9953,59.1351,10000.0
2012-05-15 09:40:00,67.65,67.65,67.52,67.59,8800.0,59.1264,59.1264,59.0127,59.0739,8800.0
2012-05-15 09:50:00,67.65,67.76,67.65,67.67,2100.0,59.1264,59.2225,59.1264,59.1438,2100.0
2012-05-15 10:00:00,67.69,67.8,67.63,67.77,5200.0,59.1613,59.2575,59.1089,59.2312,5200.0
2012-05-15 10:10:00,67.74,67.76,67.66,67.73,12500.0,59.205,59.2225,59.1351,59.1963,12500.0
2012-05-15 10:20:00,67.73,67.91,67.73,67.91,7500.0,59.1963,59.3536,59.1963,59.3536,7500.0
2012-05-15 10:30:00,67.83,67.87,67.8,67.83,7800.0,59.2837,59.3186,59.2575,59.2837,7800.0
2012-05-15 10:40:00,67.84,67.87,67.77,67.83,7600.0,59.2924,59.3186,59.2312,59.2837,7600.0
2012-05-15 10:50:00,67.81,67.83,67.76,67.76,5200.0,59.2662,59.2837,59.2225,59.2225,5200.0
2012-05-15 11:00:00,67.76,67.76,67.61,67.65,4600.0,59.2225,59.2225,59.0914,59.1264,4600.0
2012-05-15 11:10:00,67.61,67.61,67.5,67.58,9100.0,59.0914,59.0914,58.9953,59.0652,9100.0
2012-05-15 11:20:00,67.55,67.61,67.55,67.57,8500.0,59.039,59.0914,59.039,59.0564,8500.0
2012-05-15 11:30:00,67.57,67.77,67.57,67.77,3100.0,59.0564,59.2312,59.0564,59.2312,3100.0
2012-05-15 11:40:00,67.74,67.9,67.74,67.89,7700.0,59.205,59.3449,59.205,59.3361,7700.0
2012-05-15 11:50:00,67.87,67.89,67.86,67.89,1300.0,59.3186,59.3361,59.3099,59.3361,1300.0
2012-05-15 12:00:00,67.86,67.98,67.85,67.98,3400.0,59.3099,59.4148,59.3012,59.4148,3400.0
2012-05-15 12:10:00,67.98,68.01,67.92,67.95,2800.0,59.4148,59.441,59.3623,59.3886,2800.0
2012-05-15 12:20:00,67.94,67.99,67.89,67.99,12300.0,59.3798,59.4235,59.3361,59.4235,12300.0
2012-05-15 12:30:00,67.96,67.99,67.92,67.96,18300.0,59.3973,59.4235,59.3623,59.3973,18300.0
2012-05-15 12:40:00,67.95,67.97,67.91,67.91,5700.0,59.3886,59.406,59.3536,59.3536,5700.0
2012-05-15 12:50:00,67.89,67.89,67.79,67.8,3300.0,59.3361,59.3361,59.2487,59.2575,3300.0
2012-05-15 13:00:00,67.83,67.83,67.81,67.83,3100.0,59.2837,59.2837,59.2662,59.2837,3100.0
2012-05-15 13:10:00,67.83,67.9,67.81,67.83,8000.0,59.2837,59.3449,59.2662,59.2837,8000.0
2012-05-15 13:20:00,67.85,67.9,67.84,67.84,15700.0,59.3012,59.3449,59.2924,59.2924,15700.0
2012-05-15 13:30:00,67.85,67.85,67.72,67.74,7500.0,59.3012,59.3012,59.1875,59.205,7500.0
2012-05-15 13:40:00,67.73,67.75,67.63,67.65,4200.0,59.1963,59.2138,59.1089,59.1264,4200.0
2012-05-15 13:50:00,67.7,67.7,67.56,67.6,12300.0,59.1701,59.1701,59.0477,59.0827,12300.0
2012-05-15 14:00:00,67.61,67.69,67.6,67.64,27400.0,59.0914,59.1613,59.0827,59.1176,27400.0
2012-05-15 14:10:00,67.64,67.74,67.64,67.7,8600.0,59.1176,59.205,59.1176,59.1701,8600.0
2012-05-15 14:20:00,67.71,67.78,67.71,67.73,8500.0,59.1788,59.24,59.1788,59.1963,8500.0
2012-05-15 14:30:00,67.72,67.76,67.63,67.67,10000.0,59.1875,59.2225,59.1089,59.1438,10000.0
2012-05-15 14:40:00,67.63,67.66,67.6,67.63,10000.0,59.1089,59.1351,59.0827,59.1089,10000.0
2012-05-15 14:50:00,67.61,67.61,67.54,67.56,6100.0,59.0914,59.0914,59.0302,59.0477,6100.0
2012-05-15 15:00:00,67.54,67.54,67.34,67.34,34000.0,59.0302,59.0302,58.8554,58.8554,34000.0
2012-05-15 15:10:00,67.35,67.38,67.13,67.24,24900.0,58.8642,58.8904,58.6719,58.768,24900.0
2012-05-15 15:20:00,67.26,67.26,67.12,67.13,24000.0,58.7855,58.7855,58.6631,58.6719,24000.0
2012-05-15 15:30:00,67.16,67.27,67.16,67.23,23400.0,58.6981,58.7942,58.6981,58.7593,23400.0
2012-05-15 15:40:00,67.23,67.32,67.16,67.2,5700.0,58.7593,58.8379,58.6981,58.7331,5700.0
2012-05-15 15:50:00,67.21,67.29,67.15,67.23,30500.0,58.7418,58.8117,58.6894,58.7593,30500.0
2012-05-16 09:30:00,67.55,67.61,67.47,67.48,21800.0,59.039,59.0914,58.969,58.9778,21800.0
2012-05-16 09:40:00,67.48,67.6,67.39,67.6,4200.0,58.9778,59.0827,58.8991,59.0827,4200.0
2012-05-16 09:50:00,67.6,67.74,67.6,67.74,10100.0,59.0827,59.205,59.0827,59.205,10100.0
2012-05-16 10:00:00,67.76,67.76,67.61,67.68,6600.0,59.2225,59.2225,59.0914,59.1526,6600.0
2012-05-16 10:10:00,67.64,67.67,67.58,67.64,4900.0,59.1176,59.1438,59.0652,59.1176,4900.0
2012-05-16 10:20:00,67.7,67.77,67.68,67.68,5300.0,59.1701,59.2312,59.1526,59.1526,5300.0
2012-05-16 10:30:00,67.72,67.78,67.67,67.67,15000.0,59.1875,59.24,59.1438,59.1438,15000.0
2012-05-16 10:40:00,67.66,67.76,67.66,67.72,8100.0,59.1351,59.2225,59.1351,59.1875,8100.0
2012-05-16 10:50:00,67.71,67.71,67.56,67.59,1800.0,59.1788,59.1788,59.0477,59.0739,1800.0
2012-05-16 11:00:00,67.61,67.61,67.35,67.41,6600.0,59.0914,59.0914,58.8642,58.9166,6600.0
2012-05-16 11:10:00,67.45,67.53,67.41,67.41,13200.0,58.9516,59.0215,58.9166,58.9166,13200.0
2012-05-16 11:20:00,67.37,67.4,67.32,67.33,4000.0,58.8816,58.9079,58.8379,58.8467,4000.0
2012-05-16 11:30:00,67.34,67.42,67.32,67.36,4400.0,58.8554,58.9253,58.8379,58.8729,4400.0
2012-05-16 11:40:00,67.35,67.36,67.27,67.36,6700.0,58.8642,58.8729,58.7942,58.8729,6700.0
2012-05-16 11:50:00,67.37,67.47,67.36,67.47,24100.0,58.8816,58.969,58.8729,58.969,24100.0
2012-05-16 12:00:00,67.35,67.41,67.34,67.41,2100.0,58.8642,58.9166,58.8554,58.9166,2100.0
2012-05-16 12:10:00,67.41,67.43,67.39,67.39,6000.0,58.9166,58.9341,58.8991,58.8991,6000.0
2012-05-16 12:20:00,67.39,67.4,67.3,67.33,7600.0,58.8991,58.9079,58.8205,58.8467,7600.0
2012-05-16 12:30:00,67.35,67.44,67.35,67.42,4800.0,58.8642,58.9428,58.8642,58.9253,4800.0
2012-05-16 12:40:00,67.36,67.4,67.3,67.35,7400.0,58.8729,58.9079,58.8205,58.8642,7400.0
2012-05-16 12:50:00,67.35,67.35,67.26,67.26,3100.0,58.8642,58.8642,58.7855,58.7855,3100.0
2012-05-16 13:00:00,67.26,67.29,67.24,67.25,2600.0,58.7855,58.8117,58.768,58.7768,2600.0
2012-05-16 13:10:00,67.26,67.34,67.25,67.34,5600.0,58.7855,58.8554,58.7768,58.8554,5600.0
2012-05-16 13:20:00,67.3,67.31,67.22,67.24,23000.0,58.8205,58.8292,58.7505,58.768,23000.0
2012-05-16 13:30:00,67.25,67.25,67.09,67.09,8400.0,58.7768,58.7768,58.6369,58.6369,8400.0
2012-05-16 13:40:00,67.09,67.09,67.0,67.07,18200.0,58.6369,58.6369,58.5583,58.6194,18200.0
2012-05-16 13:50:00,67.06,67.15,67.05,67.14,15100.0,58.6107,58.6894,58.602,58.6806,15100.0
2012-05-16 14:00:00,67.18,67.29,67.06,67.08,24600.0,58.7156,58.8117,58.6107,58.6282,24600.0
2012-05-16 14:10:00,67.09,67.09,66.96,67.09,18300.0,58.6369,58.6369,58.5233,58.6369,18300.0
2012-05-16 14:20:00,67.11,67.12,67.0,67.03,8400.0,58.6544,58.6631,58.5583,58.5845,8400.0
2012-05-16 14:30:00,67.02,67.05,66.93,66.98,12800.0,58.5757,58.602,58.4971,58.5408,12800.0
2012-05-16 14:40:00,66.98,67.2,66.96,67.18,60300.0,58.5408,58.7331,58.5233,58.7156,60300.0
2012-05-16 14:50:00,67.18,67.25,67.13,67.2,40100.0,58.7156,58.7768,58.6719,58.7331,40100.0
2012-05-16 15:00:00,67.2,67.21,67.1,67.1,32800.0,58.7331,58.7418,58.6457,58.6457,32800.0
2012-05-16 15:10:00,67.09,67.09,67.01,67.06,30300.0,58.6369,58.6369,58.567,58.6107,30300.0
2012-05-16 15:20:00,67.04,67.07,66.99,66.99,10600.0,58.5932,58.6194,58.5495,58.5495,10600.0
2012-05-16 15:30:00,67.0,67.13,66.99,67.06,25700.0,58.5583,58.6719,58.5495,58.6107,25700.0
2012-05-16 15:40:00,67.04,67.07,66.98,66.98,6300.0,58.5932,58.6194,58.5408,58.5408,6300.0
2012-05-16 15:50:00,66.97,67.05,66.92,66.96,17000.0,58.532,58.602,58.4883,58.5233,17000.0
2012-05-17 09:30:00,67.04,67.07,66.92,66.92,12100.0,58.5932,58.6194,58.4883,58.4883,12100.0
2012-05-17 09:40:00,66.86,66.91,66.75,66.78,20300.0,58.4359,58.4796,58.3398,58.366,20300.0
2012-05-17 09:50:00,66.75,66.81,66.7,66.81,8900.0,58.3398,58.3922,58.2961,58.3922,8900.0
2012-05-17 10:00:00,66.78,66.78,66.46,66.7,37500.0,58.366,58.366,58.0863,58.2961,37500.0
2012-05-17 10:10:00,66.73,66.87,66.66,66.85,3900.0,58.3223,58.4446,58.2611,58.4272,3900.0
2012-05-17 10:20:00,66.85,66.87,66.72,66.81,4600.0,58.4272,58.4446,58.3135,58.3922,4600.0
2012-05-17 10:30:00,66.72,66.78,66.66,66.78,5500.0,58.3135,58.366,58.2611,58.366,5500.0
2012-05-17 10:40:00,66.77,66.81,66.62,66.64,7700.0,58.3572,58.3922,58.2261,58.2436,7700.0
2012-05-17 10:50:00,66.59,66.71,66.57,66.62,7200.0,58.1999,58.3048,58.1824,58.2261,7200.0
2012-05-17 11:00:00,66.62,66.7,66.57,66.65,19800.0,58.2261,58.2961,58.1824,58.2524,19800.0
2012-05-17 11:10:00,66.6,66.63,66.5,66.53,6400.0,58.2087,58.2349,58.1213,58.1475,6400.0
2012-05-17 11:20:00,66.55,66.55,66.44,66.44,5700.0,58.165,58.165,58.0688,58.0688,5700.0
2012-05-17 11:30:00,66.43,66.43,66.28,66.33,8900.0,58.0601,58.0601,57.929,57.9727,8900.0
2012-05-17 11:40:00,66.3,66.4,66.3,66.38,5900.0,57.9465,58.0339,57.9465,58.0164,5900.0
2012-05-17 11:50:00,66.36,66.37,66.29,66.36,30600.0,57.9989,58.0076,57.9377,57.9989,30600.0
2012-05-17 12:00:00,66.35,66.35,66.1,66.14,13100.0,57.9902,57.9902,57.7717,57.8066,13100.0
2012-05-17 12:10:00,66.11,66.15,66.06,66.15,12100.0,57.7804,57.8154,57.7367,57.8154,12100.0
2012-05-17 12:20:00,66.18,66.32,66.17,66.26,22300.0,57.8416,57.9639,57.8328,57.9115,22300.0
2012-05-17 12:30:00,66.25,66.26,66.17,66.25,11900.0,57.9028,57.9115,57.8328,57.9028,11900.0
2012-05-17 12:40:00,66.29,66.36,66.27,66.31,16900.0,57.9377,57.9989,57.9202,57.9552,16900.0
2012-05-17 12:50:00,66.32,66.32,66.24,66.27,58800.0,57.9639,57.9639,57.894,57.9202,58800.0
2012-05-17 13:00:00,66.26,66.45,66.26,66.44,20000.0,57.9115,58.0776,57.9115,58.0688,20000.0
2012-05-17 13:10:00,66.45,66.5,66.42,66.48,20400.0,58.0776,58.1213,58.0513,58.1038,20400.0
2012-05-17 13:20:00,66.5,66.53,66.42,66.44,11300.0,58.1213,58.1475,58.0513,58.0688,11300.0
2012-05-17 13:30:00,66.36,66.43,66.34,66.36,16600.0,57.9989,58.0601,57.9814,57.9989,16600.0
2012-05-17 13:40:00,66.38,66.38,66.23,66.23,12100.0,58.0164,58.0164,57.8853,57.8853,12100.0
2012-05-17 13:50:00,66.22,66.34,66.22,66.32,3400.0,57.8765,57.9814,57.8765,57.9639,3400.0
2012-05-17 14:00:00,66.3,66.3,66.2,66.2,16800.0,57.9465,57.9465,57.8591,57.8591,16800.0
2012-05-17 14:10:00,66.22,66.24,66.13,66.14,12800.0,57.8765,57.894,57.7979,57.8066,12800.0
2012-05-17 14:20:00,66.16,66.25,66.13,66.16,12500.0,57.8241,57.9028,57.7979,57.8241,12500.0
2012-05-17 14:30:00,66.15,66.18,66.06,66.06,11500.0,57.8154,57.8416,57.7367,57.7367,11500.0
2012-05-17 14:40:00,66.08,66.14,66.05,66.08,10400.0,57.7542,57.8066,57.728,57.7542,10400.0
2012-05-17 14:50:00,66.07,66.11,66.02,66.11,5600.0,57.7454,57.7804,57.7017,57.7804,5600.0
2012-05-17 15:00:00,66.1,66.21,66.0,66.02,28200.0,57.7717,57.8678,57.6843,57.7017,28200.0
2012-05-17 15:10:00,66.02,66.12,66.01,66.07,18300.0,57.7017,57.7891,57.693,57.7454,18300.0
2012-05-17 15:20:00,66.08,66.12,66.01,66.04,26900.0,57.7542,57.7891,57.693,57.7192,26900.0
2012-05-17 15:30:00,66.02,66.02,65.83,65.83,20400.0,57.7017,57.7017,57.5357,57.5357,20400.0
2012-05-17 15:40:00,65.84,65.85,65.75,65.81,16800.0,57.5444,57.5532,57.4658,57.5182,16800.0
2012-05-17 15:50:00,65.82,65.84,65.67,65.67,23300.0,57.5269,57.5444,57.3958,57.3958,23300.0
2012-05-18 09:30:00,66.04,66.04,65.8,65.81,31900.0,57.7192,57.7192,57.5095,57.5182,31900.0
2012-05-18 09:40:00,65.75,65.82,65.63,65.8,10600.0,57.4658,57.5269,57.3609,57.5095,10600.0
2012-05-18 09:50:00,65.78,65.85,65.78,65.81,3300.0,57.492,57.5532,57.492,57.5182,3300.0
2012-05-18 10:00:00,65.72,65.77,65.66,65.73,89200.0,57.4395,57.4832,57.3871,57.4483,89200.0
2012-05-18 10:10:00,65.75,65.9,65.75,65.76,23200.0,57.4658,57.5969,57.4658,57.4745,23200.0
2012-05-18 10:20:00,65.76,65.89,65.75,65.88,89600.0,57.4745,57.5881,57.4658,57.5794,89600.0
2012-05-18 10:30:00,65.88,65.95,65.83,65.92,8500.0,57.5794,57.6406,57.5357,57.6143,8500.0
2012-05-18 10:40:00,65.98,66.05,65.92,66.05,6800.0,57.6668,57.728,57.6143,57.728,6800.0
2012-05-18 10:50:00,66.03,66.17,66.03,66.1,4100.0,57.7105,57.8328,57.7105,57.7717,4100.0
2012-05-18 11:00:00,66.09,66.11,65.85,65.87,127400.0,57.7629,57.7804,57.5532,57.5706,127400.0
2012-05-18 11:10:00,65.87,65.95,65.84,65.84,7300.0,57.5706,57.6406,57.5444,57.5444,7300.0
2012-05-18 11:20:00,65.85,65.89,65.78,65.78,5000.0,57.5532,57.5881,57.492,57.492,5000.0
2012-05-18 11:30:00,65.79,65.82,65.45,65.56,31200.0,57.5007,57.5269,57.2036,57.2997,31200.0
2012-05-18 11:40:00,65.57,65.67,65.45,65.45,17000.0,57.3084,57.3958,57.2036,57.2036,17000.0
2012-05-18 11:50:00,65.4,65.46,65.33,65.46,4500.0,57.1599,57.2123,57.0987,57.2123,4500.0
2012-05-18 12:00:00,65.47,65.62,65.47,65.61,2700.0,57.221,57.3521,57.221,57.3434,2700.0
2012-05-18 12:10:00,65.7,65.72,65.63,65.63,5400.0,57.4221,57.4395,57.3609,57.3609,5400.0
2012-05-18 12:20:00,65.66,65.78,65.61,65.78,3500.0,57.3871,57.492,57.3434,57.492,3500.0
2012-05-18 12:30:00,65.78,65.81,65.75,65.8,13800.0,57.492,57.5182,57.4658,57.5095,13800.0
2012-05-18 12:40:00,65.82,65.89,65.78,65.81,1200.0,57.5269,57.5881,57.492,57.5182,1200.0
2012-05-18 12:50:00,65.83,65.84,65.74,65.75,1400.0,57.5357,57.5444,57.457,57.4658,1400.0
2012-05-18 13:00:00,65.74,65.74,65.61,65.65,14200.0,57.457,57.457,57.3434,57.3784,14200.0
2012-05-18 13:10:00,65.66,65.77,65.65,65.69,6100.0,57.3871,57.4832,57.3784,57.4133,6100.0
2012-05-18 13:20:00,65.71,65.71,65.63,65.65,12300.0,57.4308,57.4308,57.3609,57.3784,12300.0
2012-05-18 13:30:00,65.63,65.66,65.55,65.55,2800.0,57.3609,57.3871,57.291,57.291,2800.0
2012-05-18 13:40:00,65.55,65.58,65.48,65.52,16400.0,57.291,57.3172,57.2298,57.2647,16400.0
2012-05-18 13:50:00,65.54,65.54,65.43,65.44,16800.0,57.2822,57.2822,57.1861,57.1948,16800.0
2012-05-18 14:00:00,65.43,65.47,65.37,65.39,21400.0,57.1861,57.221,57.1336,57.1511,21400.0
2012-05-18 14:10:00,65.39,65.49,65.38,65.38,15100.0,57.1511,57.2385,57.1424,57.1424,15100.0
2012-05-18 14:20:00,65.38,65.43,65.32,65.41,15000.0,57.1424,57.1861,57.0899,57.1686,15000.0
2012-05-18 14:30:00,65.4,65.41,65.25,65.32,8500.0,57.1599,57.1686,57.0288,57.0899,8500.0
2012-05-18 14:40:00,65.28,65.3,65.19,65.26,12500.0,57.055,57.0725,56.9763,57.0375,12500.0
2012-05-18 14:50:00,65.29,65.36,65.24,65.26,5700.0,57.0637,57.1249,57.02,57.0375,5700.0
2012-05-18 15:00:00,65.25,65.36,65.19,65.35,32000.0,57.0288,57.1249,56.9763,57.1162,32000.0
2012-05-18 15:10:00,65.36,65.44,65.35,65.4,14300.0,57.1249,57.1948,57.1162,57.1599,14300.0
2012-05-18 15:20:00,65.38,65.38,65.18,65.2,10000.0,57.1424,57.1424,56.9676,56.9851,10000.0
2012-05-18 15:30:00,65.2,65.21,65.05,65.12,10100.0,56.9851,56.9938,56.854,56.9151,10100.0
2012-05-18 15:40:00,65.12,65.13,65.0,65.04,22800.0,56.9151,56.9239,56.8103,56.8452,22800.0
2012-05-18 15:50:00,65.05,65.14,65.0,65.11,21300.0,56.854,56.9326,56.8103,56.9064,21300.0
2012-05-21 09:30:00,65.3,65.52,65.29,65.51,27600.0,57.0725,57.2647,57.0637,57.256,27600.0
2012-05-21 09:40:00,65.49,65.49,65.39,65.41,5700.0,57.2385,57.2385,57.1511,57.1686,5700.0
2012-05-21 09:50:00,65.44,65.44,65.2,65.4,10800.0,57.1948,57.1948,56.9851,57.1599,10800.0
2012-05-21 10:00:00,65.38,65.54,65.37,65.54,14500.0,57.1424,57.2822,57.1336,57.2822,14500.0
2012-05-21 10:10:00,65.5,65.72,65.5,65.7,9100.0,57.2473,57.4395,57.2473,57.4221,9100.0
2012-05-21 10:20:00,65.69,65.79,65.64,65.79,9600.0,57.4133,57.5007,57.3696,57.5007,9600.0
2012-05-21 10:30:00,65.8,65.95,65.8,65.93,2300.0,57.5095,57.6406,57.5095,57.6231,2300.0
2012-05-21 10:40:00,65.91,65.99,65.91,65.99,3600.0,57.6056,57.6755,57.6056,57.6755,3600.0
2012-05-21 10:50:00,66.02,66.12,66.02,66.06,4500.0,57.7017,57.7891,57.7017,57.7367,4500.0
2012-05-21 11:00:00,66.07,66.07,65.98,65.98,8200.0,57.7454,57.7454,57.6668,57.6668,8200.0
2012-05-21 11:10:00,65.97,66.05,65.94,66.01,4200.0,57.658,57.728,57.6318,57.693,4200.0
2012-05-21 11:20:00,65.99,65.99,65.96,65.98,3900.0,57.6755,57.6755,57.6493,57.6668,3900.0
2012-05-21 11:30:00,65.98,65.99,65.94,65.98,2600.0,57.6668,57.6755,57.6318,57.6668,2600.0
2012-05-21 11:40:00,65.95,66.02,65.95,66.02,4800.0,57.6406,57.7017,57.6406,57.7017,4800.0
2012-05-21 11:50:00,66.01,66.05,65.98,66.02,16400.0,57.693,57.728,57.6668,57.7017,16400.0
2012-05-21 12:00:00,66.0,66.11,65.98,66.08,14400.0,57.6843,57.7804,57.6668,57.7542,14400.0
2012-05-21 12:10:00,66.12,66.21,66.11,66.2,10500.0,57.7891,57.8678,57.7804,57.8591,10500.0
2012-05-21 12:20:00,66.2,66.34,66.2,66.34,11700.0,57.8591,57.9814,57.8591,57.9814,11700.0
2012-05-21 12:30:00,66.33,66.34,66.29,66.31,5900.0,57.9727,57.9814,57.9377,57.9552,5900.0
2012-05-21 12:40:00,66.32,66.33,66.28,66.29,2000.0,57.9639,57.9727,57.929,57.9377,2000.0
2012-05-21 12:50:00,66.25,66.25,66.2,66.2,1500.0,57.9028,57.9028,57.8591,57.8591,1500.0
2012-05-21 13:00:00,66.26,66.31,66.25,66.31,3000.0,57.9115,57.9552,57.9028,57.9552,3000.0
2012-05-21 13:10:00,66.31,66.34,66.24,66.27,15200.0,57.9552,57.9814,57.894,57.9202,15200.0
2012-05-21 13:20:00,66.29,66.31,66.27,66.31,102800.0,57.9377,57.9552,57.9202,57.9552,102800.0
2012-05-21 13:30:00,66.33,66.34,66.29,66.33,1100.0,57.9727,57.9814,57.9377,57.9727,1100.0
2012-05-21 13:40:00,66.33,66.42,66.32,66.39,3000.0,57.9727,58.0513,57.9639,58.0251,3000.0
2012-05-21 13:50:00,66.4,66.4,66.33,66.37,7200.0,58.0339,58.0339,57.9727,58.0076,7200.0
2012-05-21 14:00:00,66.36,66.36,66.25,66.31,12800.0,57.9989,57.9989,57.9028,57.9552,12800.0
2012-05-21 14:10:00,66.3,66.35,66.27,66.35,8000.0,57.9465,57.9902,57.9202,57.9902,8000.0
2012-05-21 14:20:00,66.38,66.43,66.3,66.32,9000.0,58.0164,58.0601,57.9465,57.9639,9000.0
2012-05-21 14:30:00,66.32,66.37,66.32,66.33,3700.0,57.9639,58.0076,57.9639,57.9727,3700.0
2012-05-21 14:40:00,66.32,66.39,66.31,66.39,9600.0,57.9639,58.0251,57.9552,58.0251,9600.0
2012-05-21 14:50:00,66.39,66.51,66.39,66.48,5600.0,58.0251,58.13,58.0251,58.1038,5600.0
2012-05-21 15:00:00,66.48,66.53,66.48,66.51,7400.0,58.1038,58.1475,58.1038,58.13,7400.0
2012-05-21 15:10:00,66.49,66.56,66.47,66.56,9500.0,58.1125,58.1737,58.095,58.1737,9500.0
2012-05-21 15:20:00,66.6,66.66,66.59,66.63,21200.0,58.2087,58.2611,58.1999,58.2349,21200.0
2012-05-21 15:30:00,66.61,66.62,66.55,66.58,19700.0,58.2174,58.2261,58.165,58.1912,19700.0
2012-05-21 15:40:00,66.59,66.65,66.56,66.65,21400.0,58.1999,58.2524,58.1737,58.2524,21400.0
2012-05-21 15:50:00,66.64,66.67,66.63,66.64,23900.0,58.2436,58.2698,58.2349,58.2436,23900.0
2012-05-22 09:30:00,66.79,66.87,66.64,66.64,17100.0,58.3747,58.4446,58.2436,58.2436,17100.0
2012-05-22 09:40:00,66.65,66.87,66.63,66.85,6500.0,58.2524,58.4446,58.2349,58.4272,6500.0
2012-05-22 09:50:00,66.87,66.91,66.82,66.82,9100.0,58.4446,58.4796,58.4009,58.4009,9100.0
2012-05-22 10:00:00,66.82,67.08,66.8,67.07,9100.0,58.4009,58.6282,58.3835,58.6194,9100.0
2012-05-22 10:10:00,67.07,67.19,67.05,67.18,27000.0,58.6194,58.7243,58.602,58.7156,27000.0
2012-05-22 10:20:00,67.19,67.21,67.11,67.12,56500.0,58.7243,58.7418,58.6544,58.6631,56500.0
2012-05-22 10:30:00,67.13,67.2,67.13,67.15,24100.0,58.6719,58.7331,58.6719,58.6894,24100.0
2012-05-22 10:40:00,67.19,67.25,67.17,67.23,70900.0,58.7243,58.7768,58.7068,58.7593,70900.0
2012-05-22 10:50:00,67.21,67.21,67.11,67.2,22100.0,58.7418,58.7418,58.6544,58.7331,22100.0
2012-05-22 11:00:00,67.2,67.25,67.18,67.19,15500.0,58.7331,58.7768,58.7156,58.7243,15500.0
2012-05-22 11:10:00,67.19,67.23,67.15,67.23,5900.0,58.7243,58.7593,58.6894,58.7593,5900.0
2012-05-22 11:20:00,67.21,67.26,67.21,67.21,11700.0,58.7418,58.7855,58.7418,58.7418,11700.0
2012-05-22 11:30:00,67.23,67.24,67.16,67.16,11300.0,58.7593,58.768,58.6981,58.6981,11300.0
2012-05-22 11:40:00,67.18,67.18,67.1,67.1,6800.0,58.7156,58.7156,58.6457,58.6457,6800.0
2012-05-22 11:50:00,67.13,67.15,67.04,67.04,10700.0,58.6719,58.6894,58.5932,58.5932,10700.0
2012-05-22 12:00:00,67.04,67.04,66.81,66.81,23900.0,58.5932,58.5932,58.3922,58.3922,23900.0
2012-05-22 12:10:00,66.79,66.92,66.79,66.92,13400.0,58.3747,58.4883,58.3747,58.4883,13400.0
2012-05-22 12:20:00,66.93,67.02,66.93,66.99,9200.0,58.4971,58.5757,58.4971,58.5495,9200.0
2012-05-22 12:30:00,67.02,67.03,66.95,66.97,15300.0,58.5757,58.5845,58.5146,58.532,15300.0
2012-05-22 12:40:00,67.0,67.06,66.97,67.06,15100.0,58.5583,58.6107,58.532,58.6107,15100.0
2012-05-22 12:50:00,67.04,67.05,67.0,67.0,8100.0,58.5932,58.602,58.5583,58.5583,8100.0
2012-05-22 13:00:00,67.03,67.1,67.03,67.06,3500.0,58.5845,58.6457,58.5845,58.6107,3500.0
2012-05-22 13:10:00,67.07,67.07,66.92,66.94,15100.0,58.6194,58.6194,58.4883,58.5058,15100.0
2012-05-22 13:20:00,66.9,67.0,66.9,66.9,16500.0,58.4709,58.5583,58.4709,58.4709,16500.0
2012-05-22 13:30:00,66.88,66.97,66.85,66.91,11800.0,58.4534,58.532,58.4272,58.4796,11800.0
2012-05-22 13:40:00,66.89,66.89,66.78,66.82,14700.0,58.4621,58.4621,58.366,58.4009,14700.0
2012-05-22 13:50:00,66.84,66.88,66.82,66.88,8500.0,58.4184,58.4534,58.4009,58.4534,8500.0
2012-05-22 14:00:00,66.87,67.01,66.87,67.01,11500.0,58.4446,58.567,58.4446,58.567,11500.0
2012-05-22 14:10:00,67.0,67.0,66.88,66.92,10900.0,58.5583,58.5583,58.4534,58.4883,10900.0
2012-05-22 14:20:00,66.93,67.05,66.93,67.0,16700.0,58.4971,58.602,58.4971,58.5583,16700.0
2012-05-22 14:30:00,66.98,67.03,66.83,66.9,10100.0,58.5408,58.5845,58.4097,58.4709,10100.0
2012-05-22 14:40:00,66.89,66.92,66.84,66.92,12000.0,58.4621,58.4883,58.4184,58.4883,12000.0
2012-05-22 14:50:00,66.92,66.97,66.86,66.91,10800.0,58.4883,58.532,58.4359,58.4796,10800.0
2012-05-22 15:00:00,66.91,66.93,66.85,66.88,17500.0,58.4796,58.4971,58.4272,58.4534,17500.0
2012-05-22 15:10:00,66.87,66.87,66.7,66.7,23400.0,58.4446,58.4446,58.2961,58.2961,23400.0
2012-05-22 15:20:00,66.7,66.7,66.6,66.6,14600.0,58.2961,58.2961,58.2087,58.2087,14600.0
2012-05-22 15:30:00,66.54,66.58,66.44,66.44,12000.0,58.1562,58.1912,58.0688,58.0688,12000.0
2012-05-22 15:40:00,66.46,66.49,66.27,66.29,8800.0,58.0863,58.1125,57.9202,57.9377,8800.0
2012-05-22 15:50:00,66.28,66.64,66.28,66.64,23400.0,57.929,58.2436,57.929,58.2436,23400.0
2012-05-23 09:30:00,66.2,66.29,66.13,66.17,44300.0,57.8591,57.9377,57.7979,57.8328,44300.0
2012-05-23 09:40:00,66.15,66.23,66.07,66.1,29100.0,57.8154,57.8853,57.7454,57.7717,29100.0
2012-05-23 09:50:00,66.09,66.43,66.07,66.35,15800.0,57.7629,58.0601,57.7454,57.9902,15800.0
2012-05-23 10:00:00,66.38,66.48,66.28,66.29,8000.0,58.0164,58.1038,57.929,57.9377,8000.0
2012-05-23 10:10:00,66.31,66.31,66.1,66.12,9900.0,57.9552,57.9552,57.7717,57.7891,9900.0
2012-05-23 10:20:00,66.07,66.15,65.98,66.1,9200.0,57.7454,57.8154,57.6668,57.7717,9200.0
2012-05-23 10:30:00,66.1,66.11,65.88,65.88,6300.0,57.7717,57.7804,57.5794,57.5794,6300.0
2012-05-23 10:40:00,65.88,65.99,65.81,65.84,9000.0,57.5794,57.6755,57.5182,57.5444,9000.0
2012-05-23 10:50:00,65.84,65.97,65.84,65.86,9900.0,57.5444,57.658,57.5444,57.5619,9900.0
2012-05-23 11:00:00,65.83,65.99,65.83,65.98,3900.0,57.5357,57.6755,57.5357,57.6668,3900.0
2012-05-23 11:10:00,65.98,66.03,65.91,65.99,13700.0,57.6668,57.7105,57.6056,57.6755,13700.0
2012-05-23 11:20:00,65.97,66.02,65.92,65.93,6600.0,57.658,57.7017,57.6143,57.6231,6600.0
2012-05-23 11:30:00,65.93,66.03,65.82,65.89,9300.0,57.6231,57.7105,57.5269,57.5881,9300.0
2012-05-23 11:40:00,65.9,65.99,65.83,65.86,14200.0,57.5969,57.6755,57.5357,57.5619,14200.0
2012-05-23 11:50:00,65.87,65.91,65.81,65.84,2600.0,57.5706,57.6056,57.5182,57.5444,2600.0
2012-05-23 12:00:00,65.85,65.85,65.7,65.75,13500.0,57.5532,57.5532,57.4221,57.4658,13500.0
2012-05-23 12:10:00,65.76,65.85,65.73,65.85,31800.0,57.4745,57.5532,57.4483,57.5532,31800.0
2012-05-23 12:20:00,65.85,65.85,65.71,65.71,9200.0,57.5532,57.5532,57.4308,57.4308,9200.0
2012-05-23 12:30:00,65.74,65.8,65.72,65.8,12000.0,57.457,57.5095,57.4395,57.5095,12000.0
2012-05-23 12:40:00,65.83,65.93,65.81,65.91,17700.0,57.5357,57.6231,57.5182,57.6056,17700.0
2012-05-23 12:50:00,65.91,65.92,65.82,65.84,6900.0,57.6056,57.6143,57.5269,57.5444,6900.0
2012-05-23 13:00:00,65.86,65.92,65.85,65.89,34300.0,57.5619,57.6143,57.5532,57.5881,34300.0
2012-05-23 13:10:00,65.86,65.97,65.86,65.92,17400.0,57.5619,57.658,57.5619,57.6143,17400.0
2012-05-23 13:20:00,65.93,66.08,65.93,66.08,30000.0,57.6231,57.7542,57.6231,57.7542,30000.0
2012-05-23 13:30:00,66.09,66.16,66.05,66.12,48800.0,57.7629,57.8241,57.728,57.7891,48800.0
2012-05-23 13:40:00,66.13,66.23,66.11,66.23,52900.0,57.7979,57.8853,57.7804,57.8853,52900.0
2012-05-23 13:50:00,66.23,66.25,66.14,66.24,24900.0,57.8853,57.9028,57.8066,57.894,24900.0
2012-05-23 14:00:00,66.23,66.25,66.12,66.21,25800.0,57.8853,57.9028,57.7891,57.8678,25800.0
2012-05-23 14:10:00,66.21,66.21,65.98,66.0,7300.0,57.8678,57.8678,57.6668,57.6843,7300.0
2012-05-23 14:20:00,66.01,66.05,65.98,65.99,23100.0,57.693,57.728,57.6668,57.6755,23100.0
2012-05-23 14:30:00,65.95,66.17,65.95,66.17,18900.0,57.6406,57.8328,57.6406,57.8328,18900.0
2012-05-23 14:40:00,66.15,66.34,66.12,66.26,24900.0,57.8154,57.9814,57.7891,57.9115,24900.0
2012-05-23 14:50:00,66.27,66.41,66.26,66.39,30400.0,57.9202,58.0426,57.9115,58.0251,30400.0
2012-05-23 15:00:00,66.4,66.47,66.32,66.45,13800.0,58.0339,58.095,57.9639,58.0776,13800.0
2012-05-23 15:10:00,66.45,66.53,66.4,66.53,30300.0,58.0776,58.1475,58.0339,58.1475,30300.0
2012-05-23 15:20:00,66.54,66.67,66.52,66.62,24300.0,58.1562,58.2698,58.1387,58.2261,24300.0
2012-05-23 15:30:00,66.66,66.93,66.66,66.91,29700.0,58.2611,58.4971,58.2611,58.4796,29700.0
2012-05-23 15:40:00,66.89,67.08,66.89,66.96,42400.0,58.4621,58.6282,58.4621,58.5233,42400.0
2012-05-23 15:50:00,66.94,67.0,66.82,66.95,34500.0,58.5058,58.5583,58.4009,58.5146,34500.0
2012-05-24 09:30:00,67.15,67.15,66.86,66.86,15200.0,58.6894,58.6894,58.4359,58.4359,15200.0
2012-05-24 09:40:00,66.85,67.01,66.85,66.85,8800.0,58.4272,58.567,58.4272,58.4272,8800.0
2012-05-24 09:50:00,66.86,66.86,66.73,66.83,4900.0,58.4359,58.4359,58.3223,58.4097,4900.0
2012-05-24 10:00:00,66.85,66.95,66.73,66.89,4500.0,58.4272,58.5146,58.3223,58.4621,4500.0
2012-05-24 10:10:00,66.89,66.94,66.82,66.88,4100.0,58.4621,58.5058,58.4009,58.4534,4100.0
2012-05-24 10:20:00,66.87,66.98,66.79,66.96,13300.0,58.4446,58.5408,58.3747,58.5233,13300.0
2012-05-24 10:30:00,66.96,67.18,66.93,67.09,7800.0,58.5233,58.7156,58.4971,58.6369,7800.0
2012-05-24 10:40:00,67.11,67.15,67.0,67.01,11900.0,58.6544,58.6894,58.5583,58.567,11900.0
2012-05-24 10:50:00,67.02,67.04,66.93,67.01,6100.0,58.5757,58.5932,58.4971,58.567,6100.0
2012-05-24 11:00:00,66.9,67.02,66.9,66.96,9900.0,58.4709,58.5757,58.4709,58.5233,9900.0
2012-05-24 11:10:00,66.97,67.11,66.97,67.04,7100.0,58.532,58.6544,58.532,58.5932,7100.0
2012-05-24 11:20:00,67.04,67.08,66.99,66.99,3100.0,58.5932,58.6282,58.5495,58.5495,3100.0
2012-05-24 11:30:00,66.97,66.97,66.81,66.85,33500.0,58.532,58.532,58.3922,58.4272,33500.0
2012-05-24 11:40:00,66.85,66.88,66.77,66.8,2800.0,58.4272,58.4534,58.3572,58.3835,2800.0
2012-05-24 11:50:00,66.81,66.84,66.74,66.78,19900.0,58.3922,58.4184,58.331,58.366,19900.0
2012-05-24 12:00:00,66.78,66.79,66.58,66.63,82300.0,58.366,58.3747,58.1912,58.2349,82300.0
2012-05-24 12:10:00,66.64,66.72,66.57,66.6,8400.0,58.2436,58.3135,58.1824,58.2087,8400.0
2012-05-24 12:20:00,66.63,66.65,66.59,66.6,1900.0,58.2349,58.2524,58.1999,58.2087,1900.0
2012-05-24 12:30:00,66.6,66.71,66.58,66.65,7800.0,58.2087,58.3048,58.1912,58.2524,7800.0
2012-05-24 12:40:00,66.68,66.72,66.65,66.72,4800.0,58.2786,58.3135,58.2524,58.3135,4800.0
2012-05-24 12:50:00,66.71,66.71,66.6,66.67,6300.0,58.3048,58.3048,58.2087,58.2698,6300.0
2012-05-24 13:00:00,66.68,66.81,66.66,66.78,13500.0,58.2786,58.3922,58.2611,58.366,13500.0
2012-05-24 13:10:00,66.78,66.8,66.73,66.8,7400.0,58.366,58.3835,58.3223,58.3835,7400.0
2012-05-24 13:20:00,66.71,66.75,66.59,66.6,9900.0,58.3048,58.3398,58.1999,58.2087,9900.0
2012-05-24 13:30:00,66.56,66.63,66.56,66.62,5300.0,58.1737,58.2349,58.1737,58.2261,5300.0
2012-05-24 13:40:00,66.63,66.67,66.6,66.6,10600.0,58.2349,58.2698,58.2087,58.2087,10600.0
2012-05-24 13:50:00,66.55,66.56,66.42,66.42,6400.0,58.165,58.1737,58.0513,58.0513,6400.0
2012-05-24 14:00:00,66.42,66.55,66.42,66.53,16300.0,58.0513,58.165,58.0513,58.1475,16300.0
2012-05-24 14:10:00,66.54,66.54,66.43,66.49,5700.0,58.1562,58.1562,58.0601,58.1125,5700.0
2012-05-24 14:20:00,66.5,66.58,66.47,66.56,5600.0,58.1213,58.1912,58.095,58.1737,5600.0
2012-05-24 14:30:00,66.55,66.65,66.51,66.51,14200.0,58.165,58.2524,58.13,58.13,14200.0
2012-05-24 14:40:00,66.44,66.49,66.39,66.47,12200.0,58.0688,58.1125,58.0251,58.095,12200.0
2012-05-24 14:50:00,66.46,66.53,66.44,66.44,9400.0,58.0863,58.1475,58.0688,58.0688,9400.0
2012-05-24 15:00:00,66.49,66.57,66.46,66.49,7900.0,58.1125,58.1824,58.0863,58.1125,7900.0
2012-05-24 15:10:00,66.48,66.48,66.38,66.47,16400.0,58.1038,58.1038,58.0164,58.095,16400.0
2012-05-24 15:20:00,66.47,66.75,66.43,66.68,20800.0,58.095,58.3398,58.0601,58.2786,20800.0
2012-05-24 15:30:00,66.77,66.8,66.63,66.66,28000.0,58.3572,58.3835,58.2349,58.2611,28000.0
2012-05-24 15:40:00,66.7,66.76,66.65,66.74,27800.0,58.2961,58.3485,58.2524,58.331,27800.0
2012-05-24 15:50:00,66.75,66.88,66.73,66.87,13300.0,58.3398,58.4534,58.3223,58.4446,13300.0
2012-05-25 09:30:00,66.94,67.05,66.84,67.01,27100.0,58.5058,58.602,58.4184,58.567,27100.0
2012-05-25 09:40:00,67.02,67.02,66.87,66.9,3500.0,58.5757,58.5757,58.4446,58.4709,3500.0
2012-05-25 09:50:00,66.93,67.0,66.87,66.96,5100.0,58.4971,58.5583,58.4446,58.5233,5100.0
2012-05-25 10:00:00,66.92,66.93,66.77,66.77,2600.0,58.4883,58.4971,58.3572,58.3572,2600.0
2012-05-25 10:10:00,66.75,66.77,66.68,66.77,18600.0,58.3398,58.3572,58.2786,58.3572,18600.0
2012-05-25 10:20:00,66.8,66.81,66.75,66.8,4100.0,58.3835,58.3922,58.3398,58.3835,4100.0
2012-05-25 10:30:00,66.81,66.91,66.81,66.89,800.0,58.3922,58.4796,58.3922,58.4621,800.0
2012-05-25 10:40:00,66.88,66.88,66.7,66.71,7200.0,58.4534,58.4534,58.2961,58.3048,7200.0
2012-05-25 10:50:00,66.76,66.78,66.72,66.75,3300.0,58.3485,58.366,58.3135,58.3398,3300.0
2012-05-25 11:00:00,66.77,66.84,66.77,66.83,6200.0,58.3572,58.4184,58.3572,58.4097,6200.0
2012-05-25 11:10:00,66.81,66.88,66.8,66.81,2800.0,58.3922,58.4534,58.3835,58.3922,2800.0
2012-05-25 11:20:00,66.84,66.91,66.81,66.88,3100.0,58.4184,58.4796,58.3922,58.4534,3100.0
2012-05-25 11:30:00,66.85,66.85,66.73,66.78,9700.0,58.4272,58.4272,58.3223,58.366,9700.0
2012-05-25 11:40:00,66.78,66.83,66.78,66.83,13100.0,58.366,58.4097,58.366,58.4097,13100.0
2012-05-25 11:50:00,66.8,66.9,66.8,66.84,15300.0,58.3835,58.4709,58.3835,58.4184,15300.0
2012-05-25 12:00:00,66.85,66.85,66.78,66.83,5700.0,58.4272,58.4272,58.366,58.4097,5700.0
2012-05-25 12:10:00,66.83,66.83,66.78,66.78,2100.0,58.4097,58.4097,58.366,58.366,2100.0
2012-05-25 12:20:00,66.78,66.8,66.71,66.72,8500.0,58.366,58.3835,58.3048,58.3135,8500.0
2012-05-25 12:30:00,66.72,66.79,66.72,66.79,3900.0,58.3135,58.3747,58.3135,58.3747,3900.0
2012-05-25 12:40:00,66.79,66.79,66.76,66.77,2900.0,58.3747,58.3747,58.3485,58.3572,2900.0
2012-05-25 12:50:00,66.77,66.81,66.76,66.77,31700.0,58.3572,58.3922,58.3485,58.3572,31700.0
2012-05-25 13:00:00,66.77,66.77,66.74,66.76,12200.0,58.3572,58.3572,58.331,58.3485,12200.0
2012-05-25 13:10:00,66.76,66.76,66.73,66.76,1800.0,58.3485,58.3485,58.3223,58.3485,1800.0
2012-05-25 13:20:00,66.78,66.85,66.78,66.84,8700.0,58.366,58.4272,58.366,58.4184,8700.0
2012-05-25 13:30:00,66.84,66.87,66.84,66.86,3200.0,58.4184,58.4446,58.4184,58.4359,3200.0
2012-05-25 13:40:00,66.88,66.89,66.87,66.87,11000.0,58.4534,58.4621,58.4446,58.4446,11000.0
2012-05-25 13:50:00,66.86,66.86,66.8,66.84,27100.0,58.4359,58.4359,58.3835,58.4184,27100.0
2012-05-25 14:00:00,66.82,66.84,66.81,66.81,17100.0,58.4009,58.4184,58.3922,58.3922,17100.0
2012-05-25 14:10:00,66.81,66.83,66.75,66.75,2400.0,58.3922,58.4097,58.3398,58.3398,2400.0
2012-05-25 14:20:00,66.72,66.77,66.68,66.77,3900.0,58.3135,58.3572,58.2786,58.3572,3900.0
2012-05-25 14:30:00,66.77,66.79,66.7,66.76,2200.0,58.3572,58.3747,58.2961,58.3485,2200.0
2012-05-25 14:40:00,66.7,66.72,66.63,66.68,7700.0,58.2961,58.3135,58.2349,58.2786,7700.0
2012-05-25 14:50:00,66.67,66.71,66.65,66.66,12100.0,58.2698,58.3048,58.2524,58.2611,12100.0
2012-05-25 15:00:00,66.68,66.75,66.66,66.72,29200.0,58.2786,58.3398,58.2611,58.3135,29200.0
2012-05-25 15:10:00,66.74,66.74,66.64,66.66,14800.0,58.331,58.331,58.2436,58.2611,14800.0
2012-05-25 15:20:00,66.6,66.6,66.53,66.59,13300.0,58.2087,58.2087,58.1475,58.1999,13300.0
2012-05-25 15:30:00,66.6,66.69,66.56,66.65,9800.0,58.2087,58.2873,58.1737,58.2524,9800.0
2012-05-25 15:40:00,66.63,66.71,66.63,66.68,6500.0,58.2349,58.3048,58.2349,58.2786,6500.0
2012-05-25 15:50:00,66.68,66.7,66.65,66.68,20300.0,58.2786,58.2961,58.2524,58.2786,20300.0
2012-05-29 09:30:00,67.24,67.31,67.16,67.24,54500.0,58.768,58.8292,58.6981,58.768,54500.0
2012-05-29 09:40:00,67.23,67.34,67.22,67.27,21300.0,58.7593,58.8554,58.7505,58.7942,21300.0
2012-05-29 09:50:00,67.28,67.33,67.26,67.28,32700.0,58.803,58.8467,58.7855,58.803,32700.0
2012-05-29 10:00:00,67.28,67.38,67.18,67.34,63000.0,58.803,58.8904,58.7156,58.8554,63000.0
2012-05-29 10:10:00,67.34,67.58,67.34,67.57,37600.0,58.8554,59.0652,58.8554,59.0564,37600.0
2012-05-29 10:20:00,67.59,67.64,67.59,67.64,6800.0,59.0739,59.1176,59.0739,59.1176,6800.0
2012-05-29 10:30:00,67.61,67.72,67.61,67.67,12800.0,59.0914,59.1875,59.0914,59.1438,12800.0
2012-05-29 10:40:00,67.65,67.68,67.62,67.64,3100.0,59.1264,59.1526,59.1001,59.1176,3100.0
2012-05-29 10:50:00,67.68,67.7,67.62,67.63,21200.0,59.1526,59.1701,59.1001,59.1089,21200.0
2012-05-29 11:00:00,67.62,67.62,67.56,67.56,5200.0,59.1001,59.1001,59.0477,59.0477,5200.0
2012-05-29 11:10:00,67.55,67.57,67.52,67.56,9700.0,59.039,59.0564,59.0127,59.0477,9700.0
2012-05-29 11:20:00,67.52,67.52,67.48,67.48,3100.0,59.0127,59.0127,58.9778,58.9778,3100.0
2012-05-29 11:30:00,67.54,67.54,67.28,67.33,10700.0,59.0302,59.0302,58.803,58.8467,10700.0
2012-05-29 11:40:00,67.29,67.31,67.15,67.19,7300.0,58.8117,58.8292,58.6894,58.7243,7300.0
2012-05-29 11:50:00,67.21,67.3,67.21,67.24,9400.0,58.7418,58.8205,58.7418,58.768,9400.0
2012-05-29 12:00:00,67.19,67.22,67.04,67.08,7300.0,58.7243,58.7505,58.5932,58.6282,7300.0
2012-05-29 12:10:00,67.1,67.11,67.02,67.09,16300.0,58.6457,58.6544,58.5757,58.6369,16300.0
2012-05-29 12:20:00,67.07,67.14,67.06,67.12,2300.0,58.6194,58.6806,58.6107,58.6631,2300.0
2012-05-29 12:30:00,67.12,67.12,67.03,67.09,7200.0,58.6631,58.6631,58.5845,58.6369,7200.0
2012-05-29 12:40:00,67.09,67.18,67.08,67.18,5000.0,58.6369,58.7156,58.6282,58.7156,5000.0
2012-05-29 12:50:00,67.18,67.23,67.13,67.13,4200.0,58.7156,58.7593,58.6719,58.6719,4200.0
2012-05-29 13:00:00,67.12,67.13,67.08,67.09,4400.0,58.6631,58.6719,58.6282,58.6369,4400.0
2012-05-29 13:10:00,67.11,67.17,67.11,67.14,8300.0,58.6544,58.7068,58.6544,58.6806,8300.0
2012-05-29 13:20:00,67.14,67.15,67.08,67.08,15100.0,58.6806,58.6894,58.6282,58.6282,15100.0
2012-05-29 13:30:00,67.08,67.11,67.04,67.11,3600.0,58.6282,58.6544,58.5932,58.6544,3600.0
2012-05-29 13:40:00,67.11,67.24,67.11,67.19,14800.0,58.6544,58.768,58.6544,58.7243,14800.0
2012-05-29 13:50:00,67.18,67.23,67.17,67.23,2800.0,58.7156,58.7593,58.7068,58.7593,2800.0
2012-05-29 14:00:00,67.23,67.23,67.16,67.17,13700.0,58.7593,58.7593,58.6981,58.7068,13700.0
2012-05-29 14:10:00,67.16,67.32,67.16,67.25,20600.0,58.6981,58.8379,58.6981,58.7768,20600.0
2012-05-29 14:20:00,67.27,67.28,67.22,67.26,27500.0,58.7942,58.803,58.7505,58.7855,27500.0
2012-05-29 14:30:00,67.25,67.29,67.21,67.21,31100.0,58.7768,58.8117,58.7418,58.7418,31100.0
2012-05-29 14:40:00,67.23,67.26,67.23,67.25,4400.0,58.7593,58.7855,58.7593,58.7768,4400.0
2012-05-29 14:50:00,67.31,67.37,67.28,67.37,6200.0,58.8292,58.8816,58.803,58.8816,6200.0
2012-05-29 15:00:00,67.34,67.37,67.29,67.36,20800.0,58.8554,58.8816,58.8117,58.8729,20800.0
2012-05-29 15:10:00,67.34,67.4,67.34,67.37,28600.0,58.8554,58.9079,58.8554,58.8816,28600.0
2012-05-29 15:20:00,67.36,67.38,67.33,67.37,7800.0,58.8729,58.8904,58.8467,58.8816,7800.0
2012-05-29 15:30:00,67.37,67.42,67.29,67.36,15900.0,58.8816,58.9253,58.8117,58.8729,15900.0
2012-05-29 15:40:00,67.36,67.54,67.35,67.52,7000.0,58.8729,59.0302,58.8642,59.0127,7000.0
2012-05-29 15:50:00,67.51,67.57,67.46,67.51,13700.0,59.004,59.0564,58.9603,59.004,13700.0
2012-05-30 09:30:00,66.95,66.96,66.64,66.68,39200.0,58.5146,58.5233,58.2436,58.2786,39200.0
2012-05-30 09:40:00,66.64,66.69,66.6,66.66,4900.0,58.2436,58.2873,58.2087,58.2611,4900.0
2012-05-30 09:50:00,66.62,66.73,66.6,66.65,10600.0,58.2261,58.3223,58.2087,58.2524,10600.0
2012-05-30 10:00:00,66.65,66.7,66.52,66.7,7400.0,58.2524,58.2961,58.1387,58.2961,7400.0
2012-05-30 10:10:00,66.61,66.69,66.57,66.58,7400.0,58.2174,58.2873,58.1824,58.1912,7400.0
2012-05-30 10:20:00,66.57,66.68,66.52,66.66,12700.0,58.1824,58.2786,58.1387,58.2611,12700.0
2012-05-30 10:30:00,66.63,66.69,66.53,66.53,5500.0,58.2349,58.2873,58.1475,58.1475,5500.0
2012-05-30 10:40:00,66.55,66.57,66.49,66.51,4800.0,58.165,58.1824,58.1125,58.13,4800.0
2012-05-30 10:50:00,66.5,66.57,66.47,66.47,4900.0,58.1213,58.1824,58.095,58.095,4900.0
2012-05-30 11:00:00,66.48,66.64,66.46,66.63,9600.0,58.1038,58.2436,58.0863,58.2349,9600.0
2012-05-30 11:10:00,66.64,66.72,66.62,66.69,36200.0,58.2436,58.3135,58.2261,58.2873,36200.0
2012-05-30 11:20:00,66.66,66.67,66.6,66.66,5400.0,58.2611,58.2698,58.2087,58.2611,5400.0
2012-05-30 11:30:00,66.66,66.7,66.58,66.69,6400.0,58.2611,58.2961,58.1912,58.2873,6400.0
2012-05-30 11:40:00,66.63,66.7,66.59,66.61,36000.0,58.2349,58.2961,58.1999,58.2174,36000.0
2012-05-30 11:50:00,66.6,66.68,66.6,66.66,14500.0,58.2087,58.2786,58.2087,58.2611,14500.0
2012-05-30 12:00:00,66.63,66.64,66.45,66.54,11100.0,58.2349,58.2436,58.0776,58.1562,11100.0
2012-05-30 12:10:00,66.55,66.55,66.51,66.53,4500.0,58.165,58.165,58.13,58.1475,4500.0
2012-05-30 12:20:00,66.5,66.51,66.41,66.46,8500.0,58.1213,58.13,58.0426,58.0863,8500.0
2012-05-30 12:30:00,66.48,66.49,66.46,66.49,2700.0,58.1038,58.1125,58.0863,58.1125,2700.0
2012-05-30 12:40:00,66.47,66.59,66.46,66.59,5400.0,58.095,58.1999,58.0863,58.1999,5400.0
2012-05-30 12:50:00,66.59,66.62,66.56,66.57,4500.0,58.1999,58.2261,58.1737,58.1824,4500.0
2012-05-30 13:00:00,66.59,66.6,66.5,66.5,6500.0,58.1999,58.2087,58.1213,58.1213,6500.0
2012-05-30 13:10:00,66.49,66.53,66.47,66.51,16500.0,58.1125,58.1475,58.095,58.13,16500.0
2012-05-30 13:20:00,66.52,66.57,66.49,66.57,29400.0,58.1387,58.1824,58.1125,58.1824,29400.0
2012-05-30 13:30:00,66.56,66.71,66.56,66.68,10100.0,58.1737,58.3048,58.1737,58.2786,10100.0
2012-05-30 13:40:00,66.69,66.73,66.64,66.72,13500.0,58.2873,58.3223,58.2436,58.3135,13500.0
2012-05-30 13:50:00,66.73,66.75,66.69,66.75,12600.0,58.3223,58.3398,58.2873,58.3398,12600.0
2012-05-30 14:00:00,66.77,66.83,66.76,66.77,24000.0,58.3572,58.4097,58.3485,58.3572,24000.0
2012-05-30 14:10:00,66.75,66.79,66.7,66.79,10000.0,58.3398,58.3747,58.2961,58.3747,10000.0
2012-05-30 14:20:00,66.79,66.8,66.65,66.67,8700.0,58.3747,58.3835,58.2524,58.2698,8700.0
2012-05-30 14:30:00,66.72,66.75,66.67,66.71,10600.0,58.3135,58.3398,58.2698,58.3048,10600.0
2012-05-30 14:40:00,66.72,66.76,66.7,66.7,5200.0,58.3135,58.3485,58.2961,58.2961,5200.0
2012-05-30 14:50:00,66.7,66.71,66.63,66.68,26200.0,58.2961,58.3048,58.2349,58.2786,26200.0
2012-05-30 15:00:00,66.66,66.73,66.58,66.6,16200.0,58.2611,58.3223,58.1912,58.2087,16200.0
2012-05-30 15:10:00,66.6,66.6,66.43,66.54,8700.0,58.2087,58.2087,58.0601,58.1562,8700.0
2012-05-30 15:20:00,66.53,66.74,66.48,66.71,35500.0,58.1475,58.331,58.1038,58.3048,35500.0
2012-05-30 15:30:00,66.72,66.72,66.62,66.71,18300.0,58.3135,58.3135,58.2261,58.3048,18300.0
2012-05-30 15:40:00,66.71,66.72,66.64,66.69,14400.0,58.3048,58.3135,58.2436,58.2873,14400.0
2012-05-30 15:50:00,66.69,66.74,66.6,66.6,15100.0,58.2873,58.331,58.2087,58.2087,15100.0
2012-05-31 09:30:00,66.53,66.58,66.46,66.46,8900.0,58.1475,58.1912,58.0863,58.0863,8900.0
2012-05-31 09:40:00,66.37,66.43,66.06,66.07,7900.0,58.0076,58.0601,57.7367,57.7454,7900.0
2012-05-31 09:50:00,66.06,66.1,65.97,66.05,13500.0,57.7367,57.7717,57.658,57.728,13500.0
2012-05-31 10:00:00,66.04,66.11,65.88,65.9,42400.0,57.7192,57.7804,57.5794,57.5969,42400.0
2012-05-31 10:10:00,65.86,65.98,65.85,65.93,4700.0,57.5619,57.6668,57.5532,57.6231,4700.0
2012-05-31 10:20:00,65.92,65.97,65.86,65.95,13000.0,57.6143,57.658,57.5619,57.6406,13000.0
2012-05-31 10:30:00,65.94,66.04,65.91,65.98,17900.0,57.6318,57.7192,57.6056,57.6668,17900.0
2012-05-31 10:40:00,65.96,65.96,65.77,65.82,11800.0,57.6493,57.6493,57.4832,57.5269,11800.0
2012-05-31 10:50:00,65.8,65.88,65.76,65.84,9800.0,57.5095,57.5794,57.4745,57.5444,9800.0
2012-05-31 11:00:00,65.82,65.83,65.69,65.77,15300.0,57.5269,57.5357,57.4133,57.4832,15300.0
2012-05-31 11:10:00,65.74,65.77,65.71,65.73,32300.0,57.457,57.4832,57.4308,57.4483,32300.0
2012-05-31 11:20:00,65.75,65.86,65.73,65.85,8300.0,57.4658,57.5619,57.4483,57.5532,8300.0
2012-05-31 11:30:00,65.84,66.08,65.84,66.05,7100.0,57.5444,57.7542,57.5444,57.728,7100.0
2012-05-31 11:40:00,66.02,66.03,65.87,65.87,16200.0,57.7017,57.7105,57.5706,57.5706,16200.0
2012-05-31 11:50:00,65.88,65.96,65.88,65.94,9500.0,57.5794,57.6493,57.5794,57.6318,9500.0
2012-05-31 12:00:00,65.9,66.04,65.89,66.02,8800.0,57.5969,57.7192,57.5881,57.7017,8800.0
2012-05-31 12:10:00,66.05,66.12,66.04,66.08,8600.0,57.728,57.7891,57.7192,57.7542,8600.0
2012-05-31 12:20:00,66.12,66.35,66.12,66.34,8400.0,57.7891,57.9902,57.7891,57.9814,8400.0
2012-05-31 12:30:00,66.3,66.33,66.15,66.17,9900.0,57.9465,57.9727,57.8154,57.8328,9900.0
2012-05-31 12:40:00,66.18,66.25,66.16,66.22,6700.0,57.8416,57.9028,57.8241,57.8765,6700.0
2012-05-31 12:50:00,66.26,66.3,66.23,66.24,13200.0,57.9115,57.9465,57.8853,57.894,13200.0
2012-05-31 13:00:00,66.25,66.49,66.24,66.39,13600.0,57.9028,58.1125,57.894,58.0251,13600.0
2012-05-31 13:10:00,66.37,66.48,66.37,66.44,20200.0,58.0076,58.1038,58.0076,58.0688,20200.0
2012-05-31 13:20:00,66.44,66.45,66.33,66.33,6800.0,58.0688,58.0776,57.9727,57.9727,6800.0
2012-05-31 13:30:00,66.31,66.37,66.2,66.22,8000.0,57.9552,58.0076,57.8591,57.8765,8000.0
2012-05-31 13:40:00,66.19,66.25,66.15,66.18,8400.0,57.8503,57.9028,57.8154,57.8416,8400.0
2012-05-31 13:50:00,66.17,66.18,66.11,66.13,9100.0,57.8328,57.8416,57.7804,57.7979,9100.0
2012-05-31 14:00:00,66.12,66.28,66.11,66.24,22900.0,57.7891,57.929,57.7804,57.894,22900.0
2012-05-31 14:10:00,66.29,66.34,66.24,66.24,5800.0,57.9377,57.9814,57.894,57.894,5800.0
2012-05-31 14:20:00,66.21,66.33,66.18,66.26,22000.0,57.8678,57.9727,57.8416,57.9115,22000.0
2012-05-31 14:30:00,66.26,66.35,66.24,66.32,15700.0,57.9115,57.9902,57.894,57.9639,15700.0
2012-05-31 14:40:00,66.33,66.38,66.27,66.28,14400.0,57.9727,58.0164,57.9202,57.929,14400.0
2012-05-31 14:50:00,66.28,66.35,66.21,66.34,13800.0,57.929,57.9902,57.8678,57.9814,13800.0
2012-05-31 15:00:00,66.3,66.33,66.23,66.33,15600.0,57.9465,57.9727,57.8853,57.9727,15600.0
2012-05-31 15:10:00,66.34,66.43,66.34,66.39,16800.0,57.9814,58.0601,57.9814,58.0251,16800.0
2012-05-31 15:20:00,66.37,66.6,66.36,66.57,29500.0,58.0076,58.2087,57.9989,58.1824,29500.0
2012-05-31 15:30:00,66.57,66.71,66.52,66.65,33100.0,58.1824,58.3048,58.1387,58.2524,33100.0
2012-05-31 15:40:00,66.62,66.63,66.39,66.4,29800.0,58.2261,58.2349,58.0251,58.0339,29800.0
2012-05-31 15:50:00,66.41,66.44,66.28,66.28,39100.0,58.0426,58.0688,57.929,57.929,39100.0
2012-06-01 09:30:00,65.08,65.33,65.07,65.23,14700.0,56.8802,57.0987,56.8714,57.0113,14700.0
2012-06-01 09:40:00,65.2,65.25,65.04,65.1,23200.0,56.9851,57.0288,56.8452,56.8977,23200.0
2012-06-01 09:50:00,65.15,65.2,64.95,65.06,18600.0,56.9414,56.9851,56.7666,56.8627,18600.0
2012-06-01 10:00:00,65.02,65.24,65.02,65.21,25000.0,56.8277,57.02,56.8277,56.9938,25000.0
2012-06-01 10:10:00,65.24,65.24,65.04,65.06,14400.0,57.02,57.02,56.8452,56.8627,14400.0
2012-06-01 10:20:00,65.06,65.06,64.9,64.91,19600.0,56.8627,56.8627,56.7229,56.7316,19600.0
2012-06-01 10:30:00,64.94,64.94,64.86,64.89,12900.0,56.7578,56.7578,56.6879,56.7141,12900.0
2012-06-01 10:40:00,64.89,65.03,64.85,65.03,12000.0,56.7141,56.8365,56.6792,56.8365,12000.0
2012-06-01 10:50:00,65.02,65.02,64.9,64.91,23400.0,56.8277,56.8277,56.7229,56.7316,23400.0
2012-06-01 11:00:00,64.9,64.9,64.78,64.78,16200.0,56.7229,56.7229,56.618,56.618,16200.0
2012-06-01 11:10:00,64.75,64.9,64.75,64.87,11700.0,56.5918,56.7229,56.5918,56.6966,11700.0
2012-06-01 11:20:00,64.88,64.91,64.83,64.87,24800.0,56.7054,56.7316,56.6617,56.6966,24800.0
2012-06-01 11:30:00,64.88,64.9,64.79,64.82,15300.0,56.7054,56.7229,56.6267,56.6529,15300.0
2012-06-01 11:40:00,64.81,64.85,64.78,64.78,14300.0,56.6442,56.6792,56.618,56.618,14300.0
2012-06-01 11:50:00,64.78,64.89,64.78,64.88,6800.0,56.618,56.7141,56.618,56.7054,6800.0
2012-06-01 12:00:00,64.86,64.88,64.8,64.88,32500.0,56.6879,56.7054,56.6355,56.7054,32500.0
2012-06-01 12:10:00,64.87,64.98,64.86,64.91,12700.0,56.6966,56.7928,56.6879,56.7316,12700.0
2012-06-01 12:20:00,64.92,64.92,64.78,64.8,14300.0,56.7403,56.7403,56.618,56.6355,14300.0
2012-06-01 12:30:00,64.81,64.82,64.75,64.79,16900.0,56.6442,56.6529,56.5918,56.6267,16900.0
2012-06-01 12:40:00,64.79,64.84,64.75,64.84,9300.0,56.6267,56.6704,56.5918,56.6704,9300.0
2012-06-01 12:50:00,64.84,64.86,64.78,64.78,4300.0,56.6704,56.6879,56.618,56.618,4300.0
2012-06-01 13:00:00,64.79,64.8,64.74,64.76,5300.0,56.6267,56.6355,56.583,56.6005,5300.0
2012-06-01 13:10:00,64.76,64.81,64.76,64.81,11800.0,56.6005,56.6442,56.6005,56.6442,11800.0
2012-06-01 13:20:00,64.76,64.78,64.68,64.68,13500.0,56.6005,56.618,56.5306,56.5306,13500.0
2012-06-01 13:30:00,64.67,64.68,64.56,64.56,26700.0,56.5218,56.5306,56.4257,56.4257,26700.0
2012-06-01 13:40:00,64.55,64.65,64.53,64.62,10500.0,56.417,56.5044,56.3995,56.4781,10500.0
2012-06-01 13:50:00,64.59,64.59,64.54,64.57,5900.0,56.4519,56.4519,56.4082,56.4344,5900.0
2012-06-01 14:00:00,64.58,64.58,64.44,64.47,36600.0,56.4432,56.4432,56.3208,56.347,36600.0
2012-06-01 14:10:00,64.45,64.48,64.39,64.45,29100.0,56.3296,56.3558,56.2771,56.3296,29100.0
2012-06-01 14:20:00,64.45,64.63,64.45,64.54,14700.0,56.3296,56.4869,56.3296,56.4082,14700.0
2012-06-01 14:30:00,64.55,64.7,64.55,64.7,9100.0,56.417,56.5481,56.417,56.5481,9100.0
2012-06-01 14:40:00,64.7,64.71,64.62,64.66,9600.0,56.5481,56.5568,56.4781,56.5131,9600.0
2012-06-01 14:50:00,64.65,64.69,64.51,64.54,12500.0,56.5044,56.5393,56.382,56.4082,12500.0
2012-06-01 15:00:00,64.54,64.63,64.48,64.62,16200.0,56.4082,56.4869,56.3558,56.4781,16200.0
2012-06-01 15:10:00,64.63,64.68,64.45,64.47,23700.0,56.4869,56.5306,56.3296,56.347,23700.0
2012-06-01 15:20:00,64.48,64.56,64.45,64.48,10400.0,56.3558,56.4257,56.3296,56.3558,10400.0
2012-06-01 15:30:00,64.5,64.57,64.45,64.45,20000.0,56.3733,56.4344,56.3296,56.3296,20000.0
2012-06-01 15:40:00,64.44,64.55,64.41,64.49,73100.0,56.3208,56.417,56.2946,56.3645,73100.0
2012-06-01 15:50:00,64.47,64.53,64.44,64.45,27500.0,56.347,56.3995,56.3208,56.3296,27500.0
2012-06-04 09:30:00,64.49,64.77,64.42,64.7,11700.0,56.3645,56.6092,56.3033,56.5481,11700.0
2012-06-04 09:40:00,64.7,64.71,64.35,64.4,11800.0,56.5481,56.5568,56.2422,56.2859,11800.0
2012-06-04 09:50:00,64.39,64.41,64.25,64.28,19700.0,56.2771,56.2946,56.1548,56.181,19700.0
2012-06-04 10:00:00,64.24,64.24,64.0,64.08,26900.0,56.146,56.146,55.9363,56.0062,26900.0
2012-06-04 10:10:00,64.14,64.44,64.14,64.43,59000.0,56.0586,56.3208,56.0586,56.3121,59000.0
2012-06-04 10:20:00,64.43,64.46,64.34,64.36,6500.0,56.3121,56.3383,56.2334,56.2509,6500.0
2012-06-04 10:30:00,64.41,64.43,64.26,64.34,31600.0,56.2946,56.3121,56.1635,56.2334,31600.0
2012-06-04 10:40:00,64.37,64.47,64.27,64.35,10800.0,56.2596,56.347,56.1722,56.2422,10800.0
2012-06-04 10:50:00,64.34,64.49,64.34,64.38,7400.0,56.2334,56.3645,56.2334,56.2684,7400.0
2012-06-04 11:00:00,64.38,64.41,64.25,64.27,5900.0,56.2684,56.2946,56.1548,56.1722,5900.0
2012-06-04 11:10:00,64.26,64.31,64.18,64.2,14400.0,56.1635,56.2072,56.0936,56.1111,14400.0
2012-06-04 11:20:00,64.22,64.26,64.2,64.2,5200.0,56.1285,56.1635,56.1111,56.1111,5200.0
2012-06-04 11:30:00,64.15,64.24,64.15,64.21,18600.0,56.0674,56.146,56.0674,56.1198,18600.0
2012-06-04 11:40:00,64.21,64.21,64.14,64.19,8000.0,56.1198,56.1198,56.0586,56.1023,8000.0
2012-06-04 11:50:00,64.16,64.16,64.11,64.11,6000.0,56.0761,56.0761,56.0324,56.0324,6000.0
2012-06-04 12:00:00,64.09,64.15,64.08,64.1,49400.0,56.0149,56.0674,56.0062,56.0237,49400.0
2012-06-04 12:10:00,64.08,64.09,63.91,63.96,52600.0,56.0062,56.0149,55.8576,55.9013,52600.0
2012-06-04 12:20:00,63.98,63.98,63.88,63.9,71900.0,55.9188,55.9188,55.8314,55.8489,71900.0
2012-06-04 12:30:00,63.88,63.97,63.86,63.95,23900.0,55.8314,55.91,55.8139,55.8926,23900.0
2012-06-04 12:40:00,63.95,64.0,63.95,63.97,16600.0,55.8926,55.9363,55.8926,55.91,16600.0
2012-06-04 12:50:00,63.92,63.97,63.92,63.96,17400.0,55.8663,55.91,55.8663,55.9013,17400.0
2012-06-04 13:00:00,63.97,64.07,63.97,63.98,9700.0,55.91,55.9974,55.91,55.9188,9700.0
2012-06-04 13:10:00,64.01,64.05,63.95,63.96,29900.0,55.945,55.98,55.8926,55.9013,29900.0
2012-06-04 13:20:00,63.92,63.94,63.85,63.91,42100.0,55.8663,55.8838,55.8052,55.8576,42100.0
2012-06-04 13:30:00,63.92,64.14,63.89,64.13,21900.0,55.8663,56.0586,55.8401,56.0499,21900.0
2012-06-04 13:40:00,64.13,64.15,64.04,64.05,3500.0,56.0499,56.0674,55.9712,55.98,3500.0
2012-06-04 13:50:00,64.06,64.11,63.99,64.11,62400.0,55.9887,56.0324,55.9275,56.0324,62400.0
2012-06-04 14:00:00,64.1,64.17,64.05,64.12,16500.0,56.0237,56.0848,55.98,56.0411,16500.0
2012-06-04 14:10:00,64.13,64.29,64.12,64.28,236600.0,56.0499,56.1897,56.0411,56.181,236600.0
2012-06-04 14:20:00,64.31,64.42,64.27,64.41,12800.0,56.2072,56.3033,56.1722,56.2946,12800.0
2012-06-04 14:30:00,64.4,64.65,64.34,64.61,20600.0,56.2859,56.5044,56.2334,56.4694,20600.0
2012-06-04 14:40:00,64.58,64.62,64.52,64.53,7500.0,56.4432,56.4781,56.3907,56.3995,7500.0
2012-06-04 14:50:00,64.5,64.56,64.44,64.45,7600.0,56.3733,56.4257,56.3208,56.3296,7600.0
2012-06-04 15:00:00,64.46,64.5,64.43,64.44,16300.0,56.3383,56.3733,56.3121,56.3208,16300.0
2012-06-04 15:10:00,64.38,64.41,64.28,64.41,11800.0,56.2684,56.2946,56.181,56.2946,11800.0
2012-06-04 15:20:00,64.41,64.48,64.3,64.44,28300.0,56.2946,56.3558,56.1985,56.3208,28300.0
2012-06-04 15:30:00,64.44,64.44,64.27,64.37,72800.0,56.3208,56.3208,56.1722,56.2596,72800.0
2012-06-04 15:40:00,64.38,64.55,64.34,64.55,33600.0,56.2684,56.417,56.2334,56.417,33600.0
2012-06-04 15:50:00,64.55,64.65,64.54,64.58,9500.0,56.417,56.5044,56.4082,56.4432,9500.0
2012-06-05 09:30:00,64.35,64.55,64.29,64.49,9900.0,56.2422,56.417,56.1897,56.3645,9900.0
2012-06-05 09:40:00,64.49,64.64,64.48,64.63,8600.0,56.3645,56.4956,56.3558,56.4869,8600.0
2012-06-05 09:50:00,64.63,64.64,64.54,64.6,6800.0,56.4869,56.4956,56.4082,56.4607,6800.0
2012-06-05 10:00:00,64.64,64.88,64.64,64.88,14500.0,56.4956,56.7054,56.4956,56.7054,14500.0
2012-06-05 10:10:00,64.82,64.89,64.78,64.78,6900.0,56.6529,56.7141,56.618,56.618,6900.0
2012-06-05 10:20:00,64.8,64.93,64.8,64.84,16800.0,56.6355,56.7491,56.6355,56.6704,16800.0
2012-06-05 10:30:00,64.85,64.87,64.77,64.82,9800.0,56.6792,56.6966,56.6092,56.6529,9800.0
2012-06-05 10:40:00,64.78,64.78,64.65,64.65,12000.0,56.618,56.618,56.5044,56.5044,12000.0
2012-06-05 10:50:00,64.62,64.66,64.52,64.57,5100.0,56.4781,56.5131,56.3907,56.4344,5100.0
2012-06-05 11:00:00,64.57,64.62,64.53,64.62,5300.0,56.4344,56.4781,56.3995,56.4781,5300.0
2012-06-05 11:10:00,64.62,64.76,64.62,64.76,7500.0,56.4781,56.6005,56.4781,56.6005,7500.0
2012-06-05 11:20:00,64.78,64.78,64.68,64.68,4600.0,56.618,56.618,56.5306,56.5306,4600.0
2012-06-05 11:30:00,64.75,64.76,64.54,64.54,8300.0,56.5918,56.6005,56.4082,56.4082,8300.0
2012-06-05 11:40:00,64.57,64.6,64.5,64.59,15700.0,56.4344,56.4607,56.3733,56.4519,15700.0
2012-06-05 11:50:00,64.57,64.58,64.47,64.47,18500.0,56.4344,56.4432,56.347,56.347,18500.0
2012-06-05 12:00:00,64.48,64.64,64.48,64.61,69400.0,56.3558,56.4956,56.3558,56.4694,69400.0
2012-06-05 12:10:00,64.63,64.64,64.5,64.56,9100.0,56.4869,56.4956,56.3733,56.4257,9100.0
2012-06-05 12:20:00,64.53,64.63,64.53,64.63,4700.0,56.3995,56.4869,56.3995,56.4869,4700.0
2012-06-05 12:30:00,64.65,64.79,64.65,64.75,9100.0,56.5044,56.6267,56.5044,56.5918,9100.0
2012-06-05 12:40:00,64.75,64.76,64.69,64.69,22800.0,56.5918,56.6005,56.5393,56.5393,22800.0
2012-06-05 12:50:00,64.66,64.74,64.63,64.72,5100.0,56.5131,56.583,56.4869,56.5655,5100.0
2012-06-05 13:00:00,64.69,64.72,64.67,64.69,8800.0,56.5393,56.5655,56.5218,56.5393,8800.0
2012-06-05 13:10:00,64.7,64.7,64.61,64.63,2700.0,56.5481,56.5481,56.4694,56.4869,2700.0
2012-06-05 13:20:00,64.63,64.74,64.63,64.74,22500.0,56.4869,56.583,56.4869,56.583,22500.0
2012-06-05 13:30:00,64.72,64.79,64.69,64.75,9700.0,56.5655,56.6267,56.5393,56.5918,9700.0
2012-06-05 13:40:00,64.76,64.86,64.75,64.85,3900.0,56.6005,56.6879,56.5918,56.6792,3900.0
2012-06-05 13:50:00,64.85,64.93,64.84,64.87,6500.0,56.6792,56.7491,56.6704,56.6966,6500.0
2012-06-05 14:00:00,64.85,64.94,64.82,64.94,10900.0,56.6792,56.7578,56.6529,56.7578,10900.0
2012-06-05 14:10:00,64.91,64.97,64.89,64.95,4400.0,56.7316,56.784,56.7141,56.7666,4400.0
2012-06-05 14:20:00,64.97,64.97,64.91,64.95,6900.0,56.784,56.784,56.7316,56.7666,6900.0
2012-06-05 14:30:00,64.95,64.97,64.89,64.89,7900.0,56.7666,56.784,56.7141,56.7141,7900.0
2012-06-05 14:40:00,64.87,64.89,64.84,64.88,11300.0,56.6966,56.7141,56.6704,56.7054,11300.0
2012-06-05 14:50:00,64.87,64.96,64.86,64.95,18400.0,56.6966,56.7753,56.6879,56.7666,18400.0
2012-06-05 15:00:00,64.95,65.03,64.9,64.91,12100.0,56.7666,56.8365,56.7229,56.7316,12100.0
2012-06-05 15:10:00,64.9,64.94,64.84,64.93,51300.0,56.7229,56.7578,56.6704,56.7491,51300.0
2012-06-05 15:20:00,64.92,64.99,64.92,64.94,100000.0,56.7403,56.8015,56.7403,56.7578,100000.0
2012-06-05 15:30:00,64.94,65.06,64.92,65.05,114500.0,56.7578,56.8627,56.7403,56.854,114500.0
2012-06-05 15:40:00,65.05,65.09,64.98,65.02,97900.0,56.854,56.8889,56.7928,56.8277,97900.0
2012-06-05 15:50:00,65.03,65.1,64.98,64.98,93100.0,56.8365,56.8977,56.7928,56.7928,93100.0
2012-06-06 09:30:00,65.45,65.61,65.45,65.58,9900.0,57.2036,57.3434,57.2036,57.3172,9900.0
2012-06-06 09:40:00,65.62,65.85,65.62,65.82,12900.0,57.3521,57.5532,57.3521,57.5269,12900.0
2012-06-06 09:50:00,65.78,65.95,65.76,65.9,11700.0,57.492,57.6406,57.4745,57.5969,11700.0
2012-06-06 10:00:00,65.89,65.96,65.87,65.92,8800.0,57.5881,57.6493,57.5706,57.6143,8800.0
2012-06-06 10:10:00,65.94,65.98,65.9,65.93,4700.0,57.6318,57.6668,57.5969,57.6231,4700.0
2012-06-06 10:20:00,65.9,65.9,65.83,65.84,5400.0,57.5969,57.5969,57.5357,57.5444,5400.0
2012-06-06 10:30:00,65.86,65.98,65.85,65.95,7400.0,57.5619,57.6668,57.5532,57.6406,7400.0
2012-06-06 10:40:00,65.97,66.05,65.96,66.05,12800.0,57.658,57.728,57.6493,57.728,12800.0
2012-06-06 10:50:00,66.05,66.07,66.03,66.06,48700.0,57.728,57.7454,57.7105,57.7367,48700.0
2012-06-06 11:00:00,66.06,66.1,66.01,66.05,7600.0,57.7367,57.7717,57.693,57.728,7600.0
2012-06-06 11:10:00,66.07,66.13,66.06,66.11,13900.0,57.7454,57.7979,57.7367,57.7804,13900.0
2012-06-06 11:20:00,66.1,66.2,66.1,66.2,10700.0,57.7717,57.8591,57.7717,57.8591,10700.0
2012-06-06 11:30:00,66.17,66.17,66.11,66.15,3100.0,57.8328,57.8328,57.7804,57.8154,3100.0
2012-06-06 11:40:00,66.17,66.21,66.17,66.21,6600.0,57.8328,57.8678,57.8328,57.8678,6600.0
2012-06-06 11:50:00,66.22,66.22,66.14,66.17,28500.0,57.8765,57.8765,57.8066,57.8328,28500.0
2012-06-06 12:00:00,66.18,66.22,66.17,66.2,9100.0,57.8416,57.8765,57.8328,57.8591,9100.0
2012-06-06 12:10:00,66.21,66.25,66.19,66.23,2700.0,57.8678,57.9028,57.8503,57.8853,2700.0
2012-06-06 12:20:00,66.22,66.24,66.21,66.24,6000.0,57.8765,57.894,57.8678,57.894,6000.0
2012-06-06 12:30:00,66.27,66.28,66.26,66.26,7700.0,57.9202,57.929,57.9115,57.9115,7700.0
2012-06-06 12:40:00,66.27,66.33,66.27,66.3,5900.0,57.9202,57.9727,57.9202,57.9465,5900.0
2012-06-06 12:50:00,66.29,66.3,66.25,66.25,43100.0,57.9377,57.9465,57.9028,57.9028,43100.0
2012-06-06 13:00:00,66.25,66.25,66.21,66.23,10400.0,57.9028,57.9028,57.8678,57.8853,10400.0
2012-06-06 13:10:00,66.22,66.24,66.17,66.18,10100.0,57.8765,57.894,57.8328,57.8416,10100.0
2012-06-06 13:20:00,66.18,66.18,66.14,66.17,17700.0,57.8416,57.8416,57.8066,57.8328,17700.0
2012-06-06 13:30:00,66.21,66.23,66.17,66.2,13800.0,57.8678,57.8853,57.8328,57.8591,13800.0
2012-06-06 13:40:00,66.21,66.21,66.17,66.17,19700.0,57.8678,57.8678,57.8328,57.8328,19700.0
2012-06-06 13:50:00,66.15,66.15,66.12,66.13,26100.0,57.8154,57.8154,57.7891,57.7979,26100.0
2012-06-06 14:00:00,66.12,66.18,66.07,66.08,17200.0,57.7891,57.8416,57.7454,57.7542,17200.0
2012-06-06 14:10:00,66.05,66.08,66.0,66.08,5700.0,57.728,57.7542,57.6843,57.7542,5700.0
2012-06-06 14:20:00,66.07,66.13,66.04,66.12,5900.0,57.7454,57.7979,57.7192,57.7891,5900.0
2012-06-06 14:30:00,66.1,66.19,66.1,66.18,18400.0,57.7717,57.8503,57.7717,57.8416,18400.0
2012-06-06 14:40:00,66.17,66.22,66.16,66.16,9700.0,57.8328,57.8765,57.8241,57.8241,9700.0
2012-06-06 14:50:00,66.18,66.21,66.14,66.17,13400.0,57.8416,57.8678,57.8066,57.8328,13400.0
2012-06-06 15:00:00,66.16,66.19,66.15,66.19,4800.0,57.8241,57.8503,57.8154,57.8503,4800.0
2012-06-06 15:10:00,66.19,66.21,66.12,66.12,5300.0,57.8503,57.8678,57.7891,57.7891,5300.0
2012-06-06 15:20:00,66.1,66.15,66.08,66.1,8700.0,57.7717,57.8154,57.7542,57.7717,8700.0
2012-06-06 15:30:00,66.11,66.15,66.09,66.11,29000.0,57.7804,57.8154,57.7629,57.7804,29000.0
2012-06-06 15:40:00,66.11,66.35,66.11,66.28,52900.0,57.7804,57.9902,57.7804,57.929,52900.0
2012-06-06 15:50:00,66.29,66.41,66.28,66.41,15500.0,57.9377,58.0426,57.929,58.0426,15500.0
2012-06-07 09:30:00,67.1,67.18,67.06,67.14,11100.0,58.6457,58.7156,58.6107,58.6806,11100.0
2012-06-07 09:40:00,67.14,67.16,67.06,67.09,27300.0,58.6806,58.6981,58.6107,58.6369,27300.0
2012-06-07 09:50:00,67.11,67.13,67.06,67.06,64300.0,58.6544,58.6719,58.6107,58.6107,64300.0
2012-06-07 10:00:00,67.06,67.09,66.8,66.8,83500.0,58.6107,58.6369,58.3835,58.3835,83500.0
2012-06-07 10:10:00,66.82,66.82,66.6,66.61,43100.0,58.4009,58.4009,58.2087,58.2174,43100.0
2012-06-07 10:20:00,66.6,66.87,66.59,66.86,10900.0,58.2087,58.4446,58.1999,58.4359,10900.0
2012-06-07 10:30:00,66.84,66.86,66.65,66.65,5700.0,58.4184,58.4359,58.2524,58.2524,5700.0
2012-06-07 10:40:00,66.63,66.65,66.51,66.53,6000.0,58.2349,58.2524,58.13,58.1475,6000.0
2012-06-07 10:50:00,66.49,66.53,66.47,66.52,3900.0,58.1125,58.1475,58.095,58.1387,3900.0
2012-06-07 11:00:00,66.55,66.65,66.54,66.64,8600.0,58.165,58.2524,58.1562,58.2436,8600.0
2012-06-07 11:10:00,66.58,66.6,66.48,66.48,7500.0,58.1912,58.2087,58.1038,58.1038,7500.0
2012-06-07 11:20:00,66.51,66.64,66.51,66.54,8800.0,58.13,58.2436,58.13,58.1562,8800.0
2012-06-07 11:30:00,66.53,66.68,66.52,66.68,8300.0,58.1475,58.2786,58.1387,58.2786,8300.0
2012-06-07 11:40:00,66.69,66.73,66.67,66.72,6200.0,58.2873,58.3223,58.2698,58.3135,6200.0
2012-06-07 11:50:00,66.73,66.78,66.69,66.69,6500.0,58.3223,58.366,58.2873,58.2873,6500.0
2012-06-07 12:00:00,66.68,66.68,66.57,66.61,3700.0,58.2786,58.2786,58.1824,58.2174,3700.0
2012-06-07 12:10:00,66.6,66.82,66.6,66.72,11200.0,58.2087,58.4009,58.2087,58.3135,11200.0
2012-06-07 12:20:00,66.76,66.76,66.69,66.73,3800.0,58.3485,58.3485,58.2873,58.3223,3800.0
2012-06-07 12:30:00,66.71,66.72,66.7,66.71,3400.0,58.3048,58.3135,58.2961,58.3048,3400.0
2012-06-07 12:40:00,66.73,66.75,66.62,66.69,6700.0,58.3223,58.3398,58.2261,58.2873,6700.0
2012-06-07 12:50:00,66.68,66.73,66.65,66.68,7000.0,58.2786,58.3223,58.2524,58.2786,7000.0
2012-06-07 13:00:00,66.67,66.71,66.66,66.69,4200.0,58.2698,58.3048,58.2611,58.2873,4200.0
2012-06-07 13:10:00,66.74,66.81,66.72,66.81,2400.0,58.331,58.3922,58.3135,58.3922,2400.0
2012-06-07 13:20:00,66.79,66.88,66.79,66.86,2900.0,58.3747,58.4534,58.3747,58.4359,2900.0
2012-06-07 13:30:00,66.87,66.88,66.81,66.82,40800.0,58.4446,58.4534,58.3922,58.4009,40800.0
2012-06-07 13:40:00,66.81,66.83,66.78,66.79,11100.0,58.3922,58.4097,58.366,58.3747,11100.0
2012-06-07 13:50:00,66.8,66.8,66.68,66.71,32200.0,58.3835,58.3835,58.2786,58.3048,32200.0
2012-06-07 14:00:00,66.7,66.72,66.66,66.66,22200.0,58.2961,58.3135,58.2611,58.2611,22200.0
2012-06-07 14:10:00,66.65,66.75,66.65,66.72,19100.0,58.2524,58.3398,58.2524,58.3135,19100.0
2012-06-07 14:20:00,66.74,66.77,66.74,66.77,6000.0,58.331,58.3572,58.331,58.3572,6000.0
2012-06-07 14:30:00,66.76,66.76,66.7,66.75,3900.0,58.3485,58.3485,58.2961,58.3398,3900.0
2012-06-07 14:40:00,66.74,66.78,66.74,66.75,21600.0,58.331,58.366,58.331,58.3398,21600.0
2012-06-07 14:50:00,66.74,66.74,66.72,66.74,15400.0,58.331,58.331,58.3135,58.331,15400.0
2012-06-07 15:00:00,66.72,66.74,66.63,66.68,18700.0,58.3135,58.331,58.2349,58.2786,18700.0
2012-06-07 15:10:00,66.68,66.72,66.53,66.54,22900.0,58.2786,58.3135,58.1475,58.1562,22900.0
2012-06-07 15:20:00,66.56,66.57,66.48,66.52,24500.0,58.1737,58.1824,58.1038,58.1387,24500.0
2012-06-07 15:30:00,66.5,66.53,66.36,66.36,17800.0,58.1213,58.1475,57.9989,57.9989,17800.0
2012-06-07 15:40:00,66.35,66.42,66.27,66.31,16600.0,57.9902,58.0513,57.9202,57.9552,16600.0
2012-06-07 15:50:00,66.29,66.33,66.19,66.31,16000.0,57.9377,57.9727,57.8503,57.9552,16000.0
2012-06-08 09:30:00,66.16,66.16,65.91,65.94,6900.0,57.8241,57.8241,57.6056,57.6318,6900.0
2012-06-08 09:40:00,65.9,65.92,65.86,65.92,6200.0,57.5969,57.6143,57.5619,57.6143,6200.0
2012-06-08 09:50:00,65.93,66.07,65.9,66.06,7000.0,57.6231,57.7454,57.5969,57.7367,7000.0
2012-06-08 10:00:00,66.04,66.22,66.03,66.17,10300.0,57.7192,57.8765,57.7105,57.8328,10300.0
2012-06-08 10:10:00,66.14,66.19,66.1,66.17,5400.0,57.8066,57.8503,57.7717,57.8328,5400.0
2012-06-08 10:20:00,66.14,66.18,66.08,66.18,8100.0,57.8066,57.8416,57.7542,57.8416,8100.0
2012-06-08 10:30:00,66.17,66.29,66.17,66.26,1400.0,57.8328,57.9377,57.8328,57.9115,1400.0
2012-06-08 10:40:00,66.26,66.41,66.26,66.4,1500.0,57.9115,58.0426,57.9115,58.0339,1500.0
2012-06-08 10:50:00,66.35,66.41,66.35,66.41,1000.0,57.9902,58.0426,57.9902,58.0426,1000.0
2012-06-08 11:00:00,66.43,66.43,66.4,66.4,700.0,58.0601,58.0601,58.0339,58.0339,700.0
2012-06-08 11:10:00,66.35,66.35,66.31,66.32,3800.0,57.9902,57.9902,57.9552,57.9639,3800.0
2012-06-08 11:20:00,66.29,66.38,66.29,66.36,9900.0,57.9377,58.0164,57.9377,57.9989,9900.0
2012-06-08 11:30:00,66.36,66.44,66.36,66.42,19700.0,57.9989,58.0688,57.9989,58.0513,19700.0
2012-06-08 11:40:00,66.41,66.41,66.39,66.4,1000.0,58.0426,58.0426,58.0251,58.0339,1000.0
2012-06-08 11:50:00,66.41,66.43,66.34,66.34,2200.0,58.0426,58.0601,57.9814,57.9814,2200.0
2012-06-08 12:00:00,66.31,66.4,66.29,66.33,147300.0,57.9552,58.0339,57.9377,57.9727,147300.0
2012-06-08 12:10:00,66.34,66.38,66.33,66.38,15800.0,57.9814,58.0164,57.9727,58.0164,15800.0
2012-06-08 12:20:00,66.38,66.41,66.35,66.4,7400.0,58.0164,58.0426,57.9902,58.0339,7400.0
2012-06-08 12:30:00,66.42,66.55,66.42,66.53,20400.0,58.0513,58.165,58.0513,58.1475,20400.0
2012-06-08 12:40:00,66.52,66.56,66.5,66.54,13000.0,58.1387,58.1737,58.1213,58.1562,13000.0
2012-06-08 12:50:00,66.54,66.55,66.5,66.52,43900.0,58.1562,58.165,58.1213,58.1387,43900.0
2012-06-08 13:00:00,66.54,66.67,66.54,66.67,15200.0,58.1562,58.2698,58.1562,58.2698,15200.0
2012-06-08 13:10:00,66.69,66.69,66.64,66.65,24500.0,58.2873,58.2873,58.2436,58.2524,24500.0
2012-06-08 13:20:00,66.66,66.69,66.63,66.64,18400.0,58.2611,58.2873,58.2349,58.2436,18400.0
2012-06-08 13:30:00,66.64,66.7,66.63,66.65,9700.0,58.2436,58.2961,58.2349,58.2524,9700.0
2012-06-08 13:40:00,66.64,66.64,66.6,66.63,21500.0,58.2436,58.2436,58.2087,58.2349,21500.0
2012-06-08 13:50:00,66.64,66.66,66.61,66.64,8700.0,58.2436,58.2611,58.2174,58.2436,8700.0
2012-06-08 14:00:00,66.65,66.65,66.6,66.64,12500.0,58.2524,58.2524,58.2087,58.2436,12500.0
2012-06-08 14:10:00,66.64,66.65,66.59,66.6,27500.0,58.2436,58.2524,58.1999,58.2087,27500.0
2012-06-08 14:20:00,66.59,66.65,66.57,66.64,18200.0,58.1999,58.2524,58.1824,58.2436,18200.0
2012-06-08 14:30:00,66.63,66.73,66.62,66.72,20600.0,58.2349,58.3223,58.2261,58.3135,20600.0
2012-06-08 14:40:00,66.73,66.74,66.67,66.7,29600.0,58.3223,58.331,58.2698,58.2961,29600.0
2012-06-08 14:50:00,66.68,66.71,66.66,66.66,13400.0,58.2786,58.3048,58.2611,58.2611,13400.0
2012-06-08 15:00:00,66.67,66.69,66.65,66.67,19100.0,58.2698,58.2873,58.2524,58.2698,19100.0
2012-06-08 15:10:00,66.67,66.77,66.67,66.75,31600.0,58.2698,58.3572,58.2698,58.3398,31600.0
2012-06-08 15:20:00,66.74,66.76,66.7,66.7,24200.0,58.331,58.3485,58.2961,58.2961,24200.0
2012-06-08 15:30:00,66.7,66.71,66.65,66.7,15400.0,58.2961,58.3048,58.2524,58.2961,15400.0
2012-06-08 15:40:00,66.69,66.85,66.69,66.84,20800.0,58.2873,58.4272,58.2873,58.4184,20800.0
2012-06-08 15:50:00,66.84,66.84,66.75,66.83,18900.0,58.4184,58.4184,58.3398,58.4097,18900.0
2012-06-11 09:30:00,67.4,67.46,67.08,67.09,39600.0,58.9079,58.9603,58.6282,58.6369,39600.0
2012-06-11 09:40:00,67.08,67.09,66.93,66.98,30900.0,58.6282,58.6369,58.4971,58.5408,30900.0
2012-06-11 09:50:00,66.98,67.06,66.85,66.87,21300.0,58.5408,58.6107,58.4272,58.4446,21300.0
2012-06-11 10:00:00,66.85,66.97,66.73,66.76,24500.0,58.4272,58.532,58.3223,58.3485,24500.0
2012-06-11 10:10:00,66.73,66.84,66.7,66.78,7700.0,58.3223,58.4184,58.2961,58.366,7700.0
2012-06-11 10:20:00,66.73,66.79,66.63,66.67,9700.0,58.3223,58.3747,58.2349,58.2698,9700.0
2012-06-11 10:30:00,66.69,66.82,66.64,66.81,6300.0,58.2873,58.4009,58.2436,58.3922,6300.0
2012-06-11 10:40:00,66.77,66.79,66.67,66.67,11000.0,58.3572,58.3747,58.2698,58.2698,11000.0
2012-06-11 10:50:00,66.65,66.65,66.52,66.55,4500.0,58.2524,58.2524,58.1387,58.165,4500.0
2012-06-11 11:00:00,66.54,66.61,66.51,66.61,4000.0,58.1562,58.2174,58.13,58.2174,4000.0
2012-06-11 11:10:00,66.63,66.64,66.54,66.55,7200.0,58.2349,58.2436,58.1562,58.165,7200.0
2012-06-11 11:20:00,66.53,66.63,66.53,66.61,4700.0,58.1475,58.2349,58.1475,58.2174,4700.0
2012-06-11 11:30:00,66.6,66.71,66.6,66.71,6200.0,58.2087,58.3048,58.2087,58.3048,6200.0
2012-06-11 11:40:00,66.73,66.75,66.69,66.7,4600.0,58.3223,58.3398,58.2873,58.2961,4600.0
2012-06-11 11:50:00,66.68,66.69,66.58,66.69,4700.0,58.2786,58.2873,58.1912,58.2873,4700.0
2012-06-11 12:00:00,66.68,66.74,66.62,66.62,16000.0,58.2786,58.331,58.2261,58.2261,16000.0
2012-06-11 12:10:00,66.64,66.66,66.59,66.61,5900.0,58.2436,58.2611,58.1999,58.2174,5900.0
2012-06-11 12:20:00,66.63,66.63,66.57,66.57,3600.0,58.2349,58.2349,58.1824,58.1824,3600.0
2012-06-11 12:30:00,66.61,66.64,66.58,66.64,6300.0,58.2174,58.2436,58.1912,58.2436,6300.0
2012-06-11 12:40:00,66.63,66.69,66.61,66.67,3700.0,58.2349,58.2873,58.2174,58.2698,3700.0
2012-06-11 12:50:00,66.67,66.67,66.63,66.65,3400.0,58.2698,58.2698,58.2349,58.2524,3400.0
2012-06-11 13:00:00,66.65,66.71,66.62,66.71,1700.0,58.2524,58.3048,58.2261,58.3048,1700.0
2012-06-11 13:10:00,66.73,66.81,66.73,66.8,9100.0,58.3223,58.3922,58.3223,58.3835,9100.0
2012-06-11 13:20:00,66.76,66.76,66.7,66.73,7500.0,58.3485,58.3485,58.2961,58.3223,7500.0
2012-06-11 13:30:00,66.71,66.71,66.61,66.66,5500.0,58.3048,58.3048,58.2174,58.2611,5500.0
2012-06-11 13:40:00,66.6,66.6,66.54,66.54,1600.0,58.2087,58.2087,58.1562,58.1562,1600.0
2012-06-11 13:50:00,66.59,66.61,66.56,66.58,15300.0,58.1999,58.2174,58.1737,58.1912,15300.0
2012-06-11 14:00:00,66.54,66.54,66.35,66.42,18000.0,58.1562,58.1562,57.9902,58.0513,18000.0
2012-06-11 14:10:00,66.4,66.42,66.38,66.39,3100.0,58.0339,58.0513,58.0164,58.0251,3100.0
2012-06-11 14:20:00,66.36,66.43,66.35,66.39,6900.0,57.9989,58.0601,57.9902,58.0251,6900.0
2012-06-11 14:30:00,66.4,66.5,66.4,66.42,12100.0,58.0339,58.1213,58.0339,58.0513,12100.0
2012-06-11 14:40:00,66.44,66.47,66.38,66.38,13000.0,58.0688,58.095,58.0164,58.0164,13000.0
2012-06-11 14:50:00,66.39,66.41,66.31,66.35,18700.0,58.0251,58.0426,57.9552,57.9902,18700.0
2012-06-11 15:00:00,66.35,66.37,66.25,66.25,7200.0,57.9902,58.0076,57.9028,57.9028,7200.0
2012-06-11 15:10:00,66.26,66.26,66.09,66.11,15200.0,57.9115,57.9115,57.7629,57.7804,15200.0
2012-06-11 15:20:00,66.1,66.12,66.02,66.06,9100.0,57.7717,57.7891,57.7017,57.7367,9100.0
2012-06-11 15:30:00,66.09,66.15,66.05,66.13,6400.0,57.7629,57.8154,57.728,57.7979,6400.0
2012-06-11 15:40:00,66.18,66.24,66.02,66.03,46000.0,57.8416,57.894,57.7017,57.7105,46000.0
2012-06-11 15:50:00,66.0,66.01,65.77,65.85,20800.0,57.6843,57.693,57.4832,57.5532,20800.0
2012-06-12 09:30:00,66.1,66.25,66.07,66.08,50900.0,57.7717,57.9028,57.7454,57.7542,50900.0
2012-06-12 09:40:00,66.1,66.15,66.0,66.08,8400.0,57.7717,57.8154,57.6843,57.7542,8400.0
2012-06-12 09:50:00,66.13,66.19,66.06,66.11,4800.0,57.7979,57.8503,57.7367,57.7804,4800.0
2012-06-12 10:00:00,66.15,66.24,65.85,65.89,13000.0,57.8154,57.894,57.5532,57.5881,13000.0
2012-06-12 10:10:00,65.87,65.92,65.82,65.82,10600.0,57.5706,57.6143,57.5269,57.5269,10600.0
2012-06-12 10:20:00,65.83,65.88,65.76,65.83,5900.0,57.5357,57.5794,57.4745,57.5357,5900.0
2012-06-12 10:30:00,65.74,65.79,65.69,65.69,5200.0,57.457,57.5007,57.4133,57.4133,5200.0
2012-06-12 10:40:00,65.7,66.0,65.7,65.98,3100.0,57.4221,57.6843,57.4221,57.6668,3100.0
2012-06-12 10:50:00,65.93,65.97,65.89,65.93,1200.0,57.6231,57.658,57.5881,57.6231,1200.0
2012-06-12 11:00:00,65.94,66.18,65.94,66.15,3600.0,57.6318,57.8416,57.6318,57.8154,3600.0
2012-06-12 11:10:00,66.2,66.34,66.2,66.27,22200.0,57.8591,57.9814,57.8591,57.9202,22200.0
2012-06-12 11:20:00,66.27,66.44,66.27,66.44,4700.0,57.9202,58.0688,57.9202,58.0688,4700.0
2012-06-12 11:30:00,66.42,66.43,66.36,66.38,4000.0,58.0513,58.0601,57.9989,58.0164,4000.0
2012-06-12 11:40:00,66.38,66.41,66.36,66.38,19300.0,58.0164,58.0426,57.9989,58.0164,19300.0
2012-06-12 11:50:00,66.34,66.34,66.22,66.25,9600.0,57.9814,57.9814,57.8765,57.9028,9600.0
2012-06-12 12:00:00,66.25,66.34,66.23,66.23,24500.0,57.9028,57.9814,57.8853,57.8853,24500.0
2012-06-12 12:10:00,66.21,66.23,66.17,66.22,11500.0,57.8678,57.8853,57.8328,57.8765,11500.0
2012-06-12 12:20:00,66.23,66.28,66.22,66.23,14400.0,57.8853,57.929,57.8765,57.8853,14400.0
2012-06-12 12:30:00,66.2,66.28,66.19,66.26,49400.0,57.8591,57.929,57.8503,57.9115,49400.0
2012-06-12 12:40:00,66.22,66.22,66.16,66.16,4900.0,57.8765,57.8765,57.8241,57.8241,4900.0
2012-06-12 12:50:00,66.16,66.16,66.08,66.11,5100.0,57.8241,57.8241,57.7542,57.7804,5100.0
2012-06-12 13:00:00,66.13,66.13,66.09,66.1,3300.0,57.7979,57.7979,57.7629,57.7717,3300.0
2012-06-12 13:10:00,66.13,66.31,66.13,66.28,9900.0,57.7979,57.9552,57.7979,57.929,9900.0
2012-06-12 13:20:00,66.3,66.3,66.2,66.21,6900.0,57.9465,57.9465,57.8591,57.8678,6900.0
2012-06-12 13:30:00,66.24,66.29,66.2,66.29,4500.0,57.894,57.9377,57.8591,57.9377,4500.0
2012-06-12 13:40:00,66.3,66.32,66.19,66.21,6400.0,57.9465,57.9639,57.8503,57.8678,6400.0
2012-06-12 13:50:00,66.23,66.29,66.16,66.19,24600.0,57.8853,57.9377,57.8241,57.8503,24600.0
2012-06-12 14:00:00,66.19,66.24,66.17,66.24,4500.0,57.8503,57.894,57.8328,57.894,4500.0
2012-06-12 14:10:00,66.19,66.23,66.14,66.22,252100.0,57.8503,57.8853,57.8066,57.8765,252100.0
2012-06-12 14:20:00,66.21,66.25,66.18,66.2,23700.0,57.8678,57.9028,57.8416,57.8591,23700.0
2012-06-12 14:30:00,66.22,66.41,66.22,66.4,29500.0,57.8765,58.0426,57.8765,58.0339,29500.0
2012-06-12 14:40:00,66.39,66.39,66.35,66.38,4000.0,58.0251,58.0251,57.9902,58.0164,4000.0
2012-06-12 14:50:00,66.39,66.39,66.27,66.33,14400.0,58.0251,58.0251,57.9202,57.9727,14400.0
2012-06-12 15:00:00,66.34,66.35,66.3,66.35,3200.0,57.9814,57.9902,57.9465,57.9902,3200.0
2012-06-12 15:10:00,66.35,66.37,66.3,66.3,10200.0,57.9902,58.0076,57.9465,57.9465,10200.0
2012-06-12 15:20:00,66.31,66.45,66.26,66.44,73500.0,57.9552,58.0776,57.9115,58.0688,73500.0
2012-06-12 15:30:00,66.44,66.46,66.36,66.44,15900.0,58.0688,58.0863,57.9989,58.0688,15900.0
2012-06-12 15:40:00,66.44,66.64,66.44,66.55,48900.0,58.0688,58.2436,58.0688,58.165,48900.0
2012-06-12 15:50:00,66.55,66.62,66.55,66.57,11000.0,58.165,58.2261,58.165,58.1824,11000.0
2012-06-13 09:30:00,66.37,66.37,66.19,66.26,7900.0,58.0076,58.0076,57.8503,57.9115,7900.0
2012-06-13 09:40:00,66.23,66.38,66.23,66.29,8200.0,57.8853,58.0164,57.8853,57.9377,8200.0
2012-06-13 09:50:00,66.27,66.27,66.08,66.21,10900.0,57.9202,57.9202,57.7542,57.8678,10900.0
2012-06-13 10:00:00,66.16,66.4,66.16,66.4,11800.0,57.8241,58.0339,57.8241,58.0339,11800.0
2012-06-13 10:10:00,66.38,66.49,66.38,66.47,12500.0,58.0164,58.1125,58.0164,58.095,12500.0
2012-06-13 10:20:00,66.49,66.5,66.34,66.41,5400.0,58.1125,58.1213,57.9814,58.0426,5400.0
2012-06-13 10:30:00,66.45,66.63,66.45,66.63,2900.0,58.0776,58.2349,58.0776,58.2349,2900.0
2012-06-13 10:40:00,66.66,66.71,66.62,66.63,2500.0,58.2611,58.3048,58.2261,58.2349,2500.0
2012-06-13 10:50:00,66.64,66.76,66.63,66.73,20800.0,58.2436,58.3485,58.2349,58.3223,20800.0
2012-06-13 11:00:00,66.72,66.72,66.54,66.54,5700.0,58.3135,58.3135,58.1562,58.1562,5700.0
2012-06-13 11:10:00,66.57,66.63,66.56,66.6,7700.0,58.1824,58.2349,58.1737,58.2087,7700.0
2012-06-13 11:20:00,66.62,66.63,66.57,66.57,5100.0,58.2261,58.2349,58.1824,58.1824,5100.0
2012-06-13 11:30:00,66.59,66.71,66.58,66.64,10400.0,58.1999,58.3048,58.1912,58.2436,10400.0
2012-06-13 11:40:00,66.62,66.66,66.55,66.55,19400.0,58.2261,58.2611,58.165,58.165,19400.0
2012-06-13 11:50:00,66.58,66.58,66.47,66.49,4200.0,58.1912,58.1912,58.095,58.1125,4200.0
2012-06-13 12:00:00,66.5,66.5,66.36,66.39,4700.0,58.1213,58.1213,57.9989,58.0251,4700.0
2012-06-13 12:10:00,66.38,66.46,66.37,66.45,5400.0,58.0164,58.0863,58.0076,58.0776,5400.0
2012-06-13 12:20:00,66.45,66.46,66.42,66.44,4700.0,58.0776,58.0863,58.0513,58.0688,4700.0
2012-06-13 12:30:00,66.43,66.58,66.43,66.58,1600.0,58.0601,58.1912,58.0601,58.1912,1600.0
2012-06-13 12:40:00,66.61,66.67,66.58,66.6,11100.0,58.2174,58.2698,58.1912,58.2087,11100.0
2012-06-13 12:50:00,66.61,66.61,66.57,66.59,4300.0,58.2174,58.2174,58.1824,58.1999,4300.0
2012-06-13 13:00:00,66.59,66.64,66.53,66.63,5500.0,58.1999,58.2436,58.1475,58.2349,5500.0
2012-06-13 13:10:00,66.63,66.63,66.57,66.62,2800.0,58.2349,58.2349,58.1824,58.2261,2800.0
2012-06-13 13:20:00,66.58,66.63,66.53,66.63,12600.0,58.1912,58.2349,58.1475,58.2349,12600.0
2012-06-13 13:30:00,66.63,66.66,66.62,66.65,5900.0,58.2349,58.2611,58.2261,58.2524,5900.0
2012-06-13 13:40:00,66.61,66.61,66.49,66.51,5000.0,58.2174,58.2174,58.1125,58.13,5000.0
2012-06-13 13:50:00,66.49,66.53,66.36,66.37,23400.0,58.1125,58.1475,57.9989,58.0076,23400.0
2012-06-13 14:00:00,66.37,66.42,66.36,66.37,23900.0,58.0076,58.0513,57.9989,58.0076,23900.0
2012-06-13 14:10:00,66.37,66.38,66.31,66.37,14800.0,58.0076,58.0164,57.9552,58.0076,14800.0
2012-06-13 14:20:00,66.36,66.39,66.33,66.36,8000.0,57.9989,58.0251,57.9727,57.9989,8000.0
2012-06-13 14:30:00,66.37,66.37,66.27,66.28,7700.0,58.0076,58.0076,57.9202,57.929,7700.0
2012-06-13 14:40:00,66.3,66.3,66.12,66.21,7000.0,57.9465,57.9465,57.7891,57.8678,7000.0
2012-06-13 14:50:00,66.21,66.21,66.12,66.14,11000.0,57.8678,57.8678,57.7891,57.8066,11000.0
2012-06-13 15:00:00,66.12,66.16,66.04,66.09,11800.0,57.7891,57.8241,57.7192,57.7629,11800.0
2012-06-13 15:10:00,66.09,66.09,65.91,65.91,34900.0,57.7629,57.7629,57.6056,57.6056,34900.0
2012-06-13 15:20:00,65.92,65.92,65.81,65.81,12700.0,57.6143,57.6143,57.5182,57.5182,12700.0
2012-06-13 15:30:00,65.8,65.92,65.8,65.91,19300.0,57.5095,57.6143,57.5095,57.6056,19300.0
2012-06-13 15:40:00,65.89,65.9,65.77,65.78,26900.0,57.5881,57.5969,57.4832,57.492,26900.0
2012-06-13 15:50:00,65.78,65.98,65.78,65.98,10100.0,57.492,57.6668,57.492,57.6668,10100.0
2012-06-14 09:30:00,66.1,66.1,65.96,66.02,5800.0,57.7717,57.7717,57.6493,57.7017,5800.0
2012-06-14 09:40:00,65.88,66.02,65.86,66.0,3200.0,57.5794,57.7017,57.5619,57.6843,3200.0
2012-06-14 09:50:00,65.96,66.27,65.96,66.27,4900.0,57.6493,57.9202,57.6493,57.9202,4900.0
2012-06-14 10:00:00,66.29,66.34,66.27,66.32,5700.0,57.9377,57.9814,57.9202,57.9639,5700.0
2012-06-14 10:10:00,66.3,66.32,66.26,66.32,2900.0,57.9465,57.9639,57.9115,57.9639,2900.0
2012-06-14 10:20:00,66.28,66.31,66.26,66.3,13800.0,57.929,57.9552,57.9115,57.9465,13800.0
2012-06-14 10:30:00,66.29,66.32,66.25,66.27,3200.0,57.9377,57.9639,57.9028,57.9202,3200.0
2012-06-14 10:40:00,66.35,66.35,66.3,66.35,5700.0,57.9902,57.9902,57.9465,57.9902,5700.0
2012-06-14 10:50:00,66.34,66.46,66.34,66.43,7200.0,57.9814,58.0863,57.9814,58.0601,7200.0
2012-06-14 11:00:00,66.43,66.43,66.38,66.41,700.0,58.0601,58.0601,58.0164,58.0426,700.0
2012-06-14 11:10:00,66.42,66.49,66.42,66.48,9100.0,58.0513,58.1125,58.0513,58.1038,9100.0
2012-06-14 11:20:00,66.47,66.55,66.47,66.52,4300.0,58.095,58.165,58.095,58.1387,4300.0
2012-06-14 11:30:00,66.56,66.56,66.5,66.54,3200.0,58.1737,58.1737,58.1213,58.1562,3200.0
2012-06-14 11:40:00,66.54,66.54,66.49,66.52,4500.0,58.1562,58.1562,58.1125,58.1387,4500.0
2012-06-14 11:50:00,66.54,66.55,66.46,66.47,6400.0,58.1562,58.165,58.0863,58.095,6400.0
2012-06-14 12:00:00,66.45,66.49,66.43,66.43,3000.0,58.0776,58.1125,58.0601,58.0601,3000.0
2012-06-14 12:10:00,66.45,66.5,66.45,66.47,6700.0,58.0776,58.1213,58.0776,58.095,6700.0
2012-06-14 12:20:00,66.46,66.46,66.46,66.46,400.0,58.0863,58.0863,58.0863,58.0863,400.0
2012-06-14 12:30:00,66.44,66.49,66.44,66.48,1700.0,58.0688,58.1125,58.0688,58.1038,1700.0
2012-06-14 12:40:00,66.5,66.55,66.48,66.55,3200.0,58.1213,58.165,58.1038,58.165,3200.0
2012-06-14 12:50:00,66.55,66.56,66.52,66.52,10000.0,58.165,58.1737,58.1387,58.1387,10000.0
2012-06-14 13:00:00,66.52,66.57,66.51,66.53,5100.0,58.1387,58.1824,58.13,58.1475,5100.0
2012-06-14 13:10:00,66.54,66.54,66.44,66.48,7200.0,58.1562,58.1562,58.0688,58.1038,7200.0
2012-06-14 13:20:00,66.47,66.47,66.38,66.41,8600.0,58.095,58.095,58.0164,58.0426,8600.0
2012-06-14 13:30:00,66.36,66.47,66.36,66.46,4400.0,57.9989,58.095,57.9989,58.0863,4400.0
2012-06-14 13:40:00,66.43,66.45,66.36,66.39,8500.0,58.0601,58.0776,57.9989,58.0251,8500.0
2012-06-14 13:50:00,66.39,66.43,66.37,66.42,15200.0,58.0251,58.0601,58.0076,58.0513,15200.0
2012-06-14 14:00:00,66.4,66.45,66.38,66.44,14500.0,58.0339,58.0776,58.0164,58.0688,14500.0
2012-06-14 14:10:00,66.44,66.44,66.38,66.38,2900.0,58.0688,58.0688,58.0164,58.0164,2900.0
2012-06-14 14:20:00,66.38,66.39,66.23,66.26,9400.0,58.0164,58.0251,57.8853,57.9115,9400.0
2012-06-14 14:30:00,66.25,66.25,66.19,66.21,4900.0,57.9028,57.9028,57.8503,57.8678,4900.0
2012-06-14 14:40:00,66.24,66.24,66.17,66.17,2400.0,57.894,57.894,57.8328,57.8328,2400.0
2012-06-14 14:50:00,66.19,66.19,66.09,66.09,5100.0,57.8503,57.8503,57.7629,57.7629,5100.0
2012-06-14 15:00:00,66.1,66.74,66.1,66.49,18400.0,57.7717,58.331,57.7717,58.1125,18400.0
2012-06-14 15:10:00,66.48,66.63,66.34,66.34,24700.0,58.1038,58.2349,57.9814,57.9814,24700.0
2012-06-14 15:20:00,66.36,66.41,66.19,66.25,24000.0,57.9989,58.0426,57.8503,57.9028,24000.0
2012-06-14 15:30:00,66.25,66.54,66.25,66.52,116200.0,57.9028,58.1562,57.9028,58.1387,116200.0
2012-06-14 15:40:00,66.53,66.63,66.46,66.58,31800.0,58.1475,58.2349,58.0863,58.1912,31800.0
2012-06-14 15:50:00,66.59,66.6,66.46,66.49,12100.0,58.1999,58.2087,58.0863,58.1125,12100.0
2012-06-15 09:30:00,66.72,66.84,66.69,66.69,8900.0,58.3135,58.4184,58.2873,58.2873,8900.0
2012-06-15 09:40:00,66.73,66.78,66.73,66.77,1500.0,58.3223,58.366,58.3223,58.3572,1500.0
2012-06-15 09:50:00,66.81,66.85,66.71,66.84,11600.0,58.3922,58.4272,58.3048,58.4184,11600.0
2012-06-15 10:00:00,66.87,66.97,66.87,66.97,2100.0,58.4446,58.532,58.4446,58.532,2100.0
2012-06-15 10:10:00,66.94,66.98,66.9,66.9,6800.0,58.5058,58.5408,58.4709,58.4709,6800.0
2012-06-15 10:20:00,66.92,66.92,66.86,66.88,3400.0,58.4883,58.4883,58.4359,58.4534,3400.0
2012-06-15 10:30:00,66.86,66.9,66.85,66.88,5100.0,58.4359,58.4709,58.4272,58.4534,5100.0
2012-06-15 10:40:00,66.86,66.96,66.84,66.96,6100.0,58.4359,58.5233,58.4184,58.5233,6100.0
2012-06-15 10:50:00,66.94,66.97,66.94,66.94,1200.0,58.5058,58.532,58.5058,58.5058,1200.0
2012-06-15 11:00:00,66.97,66.99,66.91,66.94,5300.0,58.532,58.5495,58.4796,58.5058,5300.0
2012-06-15 11:10:00,66.97,67.0,66.96,66.99,11700.0,58.532,58.5583,58.5233,58.5495,11700.0
2012-06-15 11:20:00,66.97,66.99,66.93,66.98,4400.0,58.532,58.5495,58.4971,58.5408,4400.0
2012-06-15 11:30:00,66.99,67.04,66.97,67.01,8000.0,58.5495,58.5932,58.532,58.567,8000.0
2012-06-15 11:40:00,67.01,67.03,66.97,66.97,4000.0,58.567,58.5845,58.532,58.532,4000.0
2012-06-15 11:50:00,66.98,66.99,66.94,66.96,3900.0,58.5408,58.5495,58.5058,58.5233,3900.0
2012-06-15 12:00:00,66.94,66.97,66.94,66.96,1700.0,58.5058,58.532,58.5058,58.5233,1700.0
2012-06-15 12:10:00,66.96,66.96,66.93,66.94,2000.0,58.5233,58.5233,58.4971,58.5058,2000.0
2012-06-15 12:20:00,66.95,66.95,66.89,66.94,3200.0,58.5146,58.5146,58.4621,58.5058,3200.0
2012-06-15 12:30:00,66.93,66.93,66.86,66.86,2500.0,58.4971,58.4971,58.4359,58.4359,2500.0
2012-06-15 12:40:00,66.86,66.92,66.86,66.9,6800.0,58.4359,58.4883,58.4359,58.4709,6800.0
2012-06-15 12:50:00,66.9,66.92,66.87,66.92,5300.0,58.4709,58.4883,58.4446,58.4883,5300.0
2012-06-15 13:00:00,66.93,67.01,66.93,67.0,4900.0,58.4971,58.567,58.4971,58.5583,4900.0
2012-06-15 13:10:00,66.99,67.05,66.98,67.01,7100.0,58.5495,58.602,58.5408,58.567,7100.0
2012-06-15 13:20:00,66.97,66.99,66.95,66.95,3400.0,58.532,58.5495,58.5146,58.5146,3400.0
2012-06-15 13:30:00,66.95,66.99,66.95,66.96,20800.0,58.5146,58.5495,58.5146,58.5233,20800.0
2012-06-15 13:40:00,66.93,67.0,66.93,67.0,9500.0,58.4971,58.5583,58.4971,58.5583,9500.0
2012-06-15 13:50:00,66.99,67.01,66.95,67.01,3600.0,58.5495,58.567,58.5146,58.567,3600.0
2012-06-15 14:00:00,67.02,67.03,66.99,67.02,20400.0,58.5757,58.5845,58.5495,58.5757,20400.0
2012-06-15 14:10:00,67.02,67.02,66.99,67.0,25500.0,58.5757,58.5757,58.5495,58.5583,25500.0
2012-06-15 14:20:00,67.01,67.08,67.01,67.07,15100.0,58.567,58.6282,58.567,58.6194,15100.0
2012-06-15 14:30:00,67.08,67.14,67.06,67.14,12900.0,58.6282,58.6806,58.6107,58.6806,12900.0
2012-06-15 14:40:00,67.14,67.16,67.12,67.12,6400.0,58.6806,58.6981,58.6631,58.6631,6400.0
2012-06-15 14:50:00,67.12,67.12,67.04,67.04,6500.0,58.6631,58.6631,58.5932,58.5932,6500.0
2012-06-15 15:00:00,67.04,67.1,67.03,67.08,14300.0,58.5932,58.6457,58.5845,58.6282,14300.0
2012-06-15 15:10:00,67.1,67.12,67.07,67.11,15600.0,58.6457,58.6631,58.6194,58.6544,15600.0
2012-06-15 15:20:00,67.12,67.15,67.11,67.15,9600.0,58.6631,58.6894,58.6544,58.6894,9600.0
2012-06-15 15:30:00,67.15,67.17,67.12,67.16,27700.0,58.6894,58.7068,58.6631,58.6981,27700.0
2012-06-15 15:40:00,67.16,67.21,67.16,67.21,28300.0,58.6981,58.7418,58.6981,58.7418,28300.0
2012-06-15 15:50:00,67.2,67.3,67.2,67.28,27000.0,58.7331,58.8205,58.7331,58.803,27000.0
2012-06-18 09:30:00,67.04,67.04,66.86,67.0,19900.0,58.5932,58.5932,58.4359,58.5583,19900.0
2012-06-18 09:40:00,67.16,67.27,67.16,67.22,9100.0,58.6981,58.7942,58.6981,58.7505,9100.0
2012-06-18 09:50:00,67.15,67.22,67.11,67.22,5500.0,58.6894,58.7505,58.6544,58.7505,5500.0
2012-06-18 10:00:00,67.19,67.33,67.15,67.3,9700.0,58.7243,58.8467,58.6894,58.8205,9700.0
2012-06-18 10:10:00,67.29,67.41,67.25,67.41,8500.0,58.8117,58.9166,58.7768,58.9166,8500.0
2012-06-18 10:20:00,67.44,67.5,67.4,67.5,8700.0,58.9428,58.9953,58.9079,58.9953,8700.0
2012-06-18 10:30:00,67.44,67.46,67.39,67.39,4100.0,58.9428,58.9603,58.8991,58.8991,4100.0
2012-06-18 10:40:00,67.41,67.57,67.41,67.57,18500.0,58.9166,59.0564,58.9166,59.0564,18500.0
2012-06-18 10:50:00,67.57,67.6,67.4,67.42,8600.0,59.0564,59.0827,58.9079,58.9253,8600.0
2012-06-18 11:00:00,67.43,67.46,67.31,67.32,14100.0,58.9341,58.9603,58.8292,58.8379,14100.0
2012-06-18 11:10:00,67.32,67.34,67.27,67.28,5700.0,58.8379,58.8554,58.7942,58.803,5700.0
2012-06-18 11:20:00,67.25,67.35,67.25,67.35,5900.0,58.7768,58.8642,58.7768,58.8642,5900.0
2012-06-18 11:30:00,67.38,67.4,67.31,67.33,2400.0,58.8904,58.9079,58.8292,58.8467,2400.0
2012-06-18 11:40:00,67.31,67.45,67.31,67.42,6000.0,58.8292,58.9516,58.8292,58.9253,6000.0
2012-06-18 11:50:00,67.4,67.45,67.33,67.45,11200.0,58.9079,58.9516,58.8467,58.9516,11200.0
2012-06-18 12:00:00,67.43,67.43,67.36,67.38,5600.0,58.9341,58.9341,58.8729,58.8904,5600.0
2012-06-18 12:10:00,67.36,67.47,67.36,67.45,5500.0,58.8729,58.969,58.8729,58.9516,5500.0
2012-06-18 12:20:00,67.46,67.48,67.42,67.43,4500.0,58.9603,58.9778,58.9253,58.9341,4500.0
2012-06-18 12:30:00,67.44,67.46,67.39,67.4,4600.0,58.9428,58.9603,58.8991,58.9079,4600.0
2012-06-18 12:40:00,67.43,67.51,67.41,67.51,3000.0,58.9341,59.004,58.9166,59.004,3000.0
2012-06-18 12:50:00,67.57,67.58,67.51,67.51,6200.0,59.0564,59.0652,59.004,59.004,6200.0
2012-06-18 13:00:00,67.5,67.51,67.47,67.49,8700.0,58.9953,59.004,58.969,58.9865,8700.0
2012-06-18 13:10:00,67.51,67.57,67.51,67.55,2400.0,59.004,59.0564,59.004,59.039,2400.0
2012-06-18 13:20:00,67.58,67.64,67.57,67.64,2300.0,59.0652,59.1176,59.0564,59.1176,2300.0
2012-06-18 13:30:00,67.63,67.71,67.61,67.68,27300.0,59.1089,59.1788,59.0914,59.1526,27300.0
2012-06-18 13:40:00,67.69,67.71,67.65,67.65,7100.0,59.1613,59.1788,59.1264,59.1264,7100.0
2012-06-18 13:50:00,67.65,67.7,67.64,67.7,5000.0,59.1264,59.1701,59.1176,59.1701,5000.0
2012-06-18 14:00:00,67.74,67.74,67.68,67.69,13200.0,59.205,59.205,59.1526,59.1613,13200.0
2012-06-18 14:10:00,67.7,67.83,67.7,67.81,150600.0,59.1701,59.2837,59.1701,59.2662,150600.0
2012-06-18 14:20:00,67.82,67.86,67.78,67.79,19500.0,59.2749,59.3099,59.24,59.2487,19500.0
2012-06-18 14:30:00,67.79,67.83,67.79,67.8,7700.0,59.2487,59.2837,59.2487,59.2575,7700.0
2012-06-18 14:40:00,67.79,67.8,67.71,67.72,7200.0,59.2487,59.2575,59.1788,59.1875,7200.0
2012-06-18 14:50:00,67.7,67.75,67.69,67.72,10700.0,59.1701,59.2138,59.1613,59.1875,10700.0
2012-06-18 15:00:00,67.74,67.8,67.72,67.75,14800.0,59.205,59.2575,59.1875,59.2138,14800.0
2012-06-18 15:10:00,67.74,67.75,67.59,67.6,15400.0,59.205,59.2138,59.0739,59.0827,15400.0
2012-06-18 15:20:00,67.61,67.7,67.6,67.68,13600.0,59.0914,59.1701,59.0827,59.1526,13600.0
2012-06-18 15:30:00,67.71,67.72,67.58,67.67,9500.0,59.1788,59.1875,59.0652,59.1438,9500.0
2012-06-18 15:40:00,67.67,67.72,67.67,67.7,9700.0,59.1438,59.1875,59.1438,59.1701,9700.0
2012-06-18 15:50:00,67.69,67.71,67.62,67.65,17600.0,59.1613,59.1788,59.1001,59.1264,17600.0
2012-06-19 09:30:00,68.01,68.14,68.01,68.11,19200.0,59.441,59.5546,59.441,59.5284,19200.0
2012-06-19 09:40:00,68.09,68.13,68.04,68.12,9700.0,59.5109,59.5459,59.4672,59.5371,9700.0
2012-06-19 09:50:00,68.16,68.26,68.16,68.26,93500.0,59.5721,59.6595,59.5721,59.6595,93500.0
2012-06-19 10:00:00,68.26,68.31,68.21,68.21,40600.0,59.6595,59.7032,59.6158,59.6158,40600.0
2012-06-19 10:10:00,68.22,68.36,68.22,68.32,43400.0,59.6245,59.7469,59.6245,59.7119,43400.0
2012-06-19 10:20:00,68.32,68.36,68.28,68.31,11800.0,59.7119,59.7469,59.677,59.7032,11800.0
2012-06-19 10:30:00,68.34,68.37,68.28,68.28,7700.0,59.7294,59.7556,59.677,59.677,7700.0
2012-06-19 10:40:00,68.29,68.3,68.25,68.29,6500.0,59.6857,59.6945,59.6508,59.6857,6500.0
2012-06-19 10:50:00,68.3,68.36,68.29,68.32,7400.0,59.6945,59.7469,59.6857,59.7119,7400.0
2012-06-19 11:00:00,68.4,68.4,68.28,68.31,4700.0,59.7819,59.7819,59.677,59.7032,4700.0
2012-06-19 11:10:00,68.3,68.35,68.25,68.25,18200.0,59.6945,59.7382,59.6508,59.6508,18200.0
2012-06-19 11:20:00,68.25,68.3,68.25,68.3,8400.0,59.6508,59.6945,59.6508,59.6945,8400.0
2012-06-19 11:30:00,68.3,68.31,68.26,68.28,3600.0,59.6945,59.7032,59.6595,59.677,3600.0
2012-06-19 11:40:00,68.29,68.35,68.29,68.34,6100.0,59.6857,59.7382,59.6857,59.7294,6100.0
2012-06-19 11:50:00,68.35,68.38,68.34,68.37,2900.0,59.7382,59.7644,59.7294,59.7556,2900.0
2012-06-19 12:00:00,68.37,68.38,68.34,68.34,2100.0,59.7556,59.7644,59.7294,59.7294,2100.0
2012-06-19 12:10:00,68.33,68.36,68.32,68.32,9000.0,59.7207,59.7469,59.7119,59.7119,9000.0
2012-06-19 12:20:00,68.33,68.35,68.33,68.34,2300.0,59.7207,59.7382,59.7207,59.7294,2300.0
2012-06-19 12:30:00,68.34,68.34,68.33,68.33,1000.0,59.7294,59.7294,59.7207,59.7207,1000.0
2012-06-19 12:40:00,68.33,68.38,68.32,68.38,2800.0,59.7207,59.7644,59.7119,59.7644,2800.0
2012-06-19 12:50:00,68.35,68.4,68.34,68.38,10100.0,59.7382,59.7819,59.7294,59.7644,10100.0
2012-06-19 13:00:00,68.38,68.39,68.36,68.38,3900.0,59.7644,59.7731,59.7469,59.7644,3900.0
2012-06-19 13:10:00,68.39,68.42,68.38,68.42,5000.0,59.7731,59.7993,59.7644,59.7993,5000.0
2012-06-19 13:20:00,68.44,68.49,68.43,68.49,8700.0,59.8168,59.8605,59.8081,59.8605,8700.0
2012-06-19 13:30:00,68.51,68.58,68.51,68.56,36000.0,59.878,59.9392,59.878,59.9217,36000.0
2012-06-19 13:40:00,68.56,68.57,68.52,68.52,7400.0,59.9217,59.9304,59.8867,59.8867,7400.0
2012-06-19 13:50:00,68.52,68.54,68.49,68.54,65400.0,59.8867,59.9042,59.8605,59.9042,65400.0
2012-06-19 14:00:00,68.54,68.54,68.49,68.51,19100.0,59.9042,59.9042,59.8605,59.878,19100.0
2012-06-19 14:10:00,68.5,68.51,68.48,68.51,3000.0,59.8693,59.878,59.8518,59.878,3000.0
2012-06-19 14:20:00,68.5,68.51,68.42,68.43,4000.0,59.8693,59.878,59.7993,59.8081,4000.0
2012-06-19 14:30:00,68.44,68.44,68.29,68.34,12100.0,59.8168,59.8168,59.6857,59.7294,12100.0
2012-06-19 14:40:00,68.36,68.38,68.27,68.29,9600.0,59.7469,59.7644,59.6682,59.6857,9600.0
2012-06-19 14:50:00,68.27,68.37,68.27,68.37,7700.0,59.6682,59.7556,59.6682,59.7556,7700.0
2012-06-19 15:00:00,68.4,68.44,68.34,68.42,15700.0,59.7819,59.8168,59.7294,59.7993,15700.0
2012-06-19 15:10:00,68.42,68.49,68.39,68.48,35800.0,59.7993,59.8605,59.7731,59.8518,35800.0
2012-06-19 15:20:00,68.48,68.51,68.38,68.39,24400.0,59.8518,59.878,59.7644,59.7731,24400.0
2012-06-19 15:30:00,68.41,68.43,68.32,68.37,13500.0,59.7906,59.8081,59.7119,59.7556,13500.0
2012-06-19 15:40:00,68.38,68.41,68.29,68.31,16900.0,59.7644,59.7906,59.6857,59.7032,16900.0
2012-06-19 15:50:00,68.3,68.35,68.29,68.32,22400.0,59.6945,59.7382,59.6857,59.7119,22400.0
2012-06-20 09:30:00,68.34,68.41,68.2,68.2,18100.0,59.7294,59.7906,59.6071,59.6071,18100.0
2012-06-20 09:40:00,68.19,68.19,68.14,68.16,11000.0,59.5983,59.5983,59.5546,59.5721,11000.0
2012-06-20 09:50:00,68.18,68.27,68.17,68.26,2200.0,59.5896,59.6682,59.5808,59.6595,2200.0
2012-06-20 10:00:00,68.29,68.29,68.15,68.2,5100.0,59.6857,59.6857,59.5634,59.6071,5100.0
2012-06-20 10:10:00,68.2,68.31,68.2,68.29,3500.0,59.6071,59.7032,59.6071,59.6857,3500.0
2012-06-20 10:20:00,68.26,68.29,68.2,68.25,3600.0,59.6595,59.6857,59.6071,59.6508,3600.0
2012-06-20 10:30:00,68.22,68.26,68.17,68.17,5100.0,59.6245,59.6595,59.5808,59.5808,5100.0
2012-06-20 10:40:00,68.15,68.2,68.15,68.18,4300.0,59.5634,59.6071,59.5634,59.5896,4300.0
2012-06-20 10:50:00,68.17,68.17,68.1,68.15,16800.0,59.5808,59.5808,59.5197,59.5634,16800.0
2012-06-20 11:00:00,68.14,68.2,68.12,68.16,10900.0,59.5546,59.6071,59.5371,59.5721,10900.0
2012-06-20 11:10:00,68.18,68.22,68.17,68.19,5300.0,59.5896,59.6245,59.5808,59.5983,5300.0
2012-06-20 11:20:00,68.19,68.19,68.18,68.18,1500.0,59.5983,59.5983,59.5896,59.5896,1500.0
2012-06-20 11:30:00,68.21,68.21,68.17,68.18,5400.0,59.6158,59.6158,59.5808,59.5896,5400.0
2012-06-20 11:40:00,68.19,68.24,68.19,68.23,7900.0,59.5983,59.642,59.5983,59.6333,7900.0
2012-06-20 11:50:00,68.2,68.22,68.12,68.12,3300.0,59.6071,59.6245,59.5371,59.5371,3300.0
2012-06-20 12:00:00,68.12,68.13,68.01,68.03,6400.0,59.5371,59.5459,59.441,59.4585,6400.0
2012-06-20 12:10:00,68.02,68.09,68.02,68.08,4400.0,59.4497,59.5109,59.4497,59.5022,4400.0
2012-06-20 12:20:00,68.08,68.08,67.93,68.01,3800.0,59.5022,59.5022,59.3711,59.441,3800.0
2012-06-20 12:30:00,68.0,68.05,67.68,67.81,33000.0,59.4323,59.476,59.1526,59.2662,33000.0
2012-06-20 12:40:00,67.8,68.19,67.8,68.11,24700.0,59.2575,59.5983,59.2575,59.5284,24700.0
2012-06-20 12:50:00,68.06,68.21,67.99,68.19,19100.0,59.4847,59.6158,59.4235,59.5983,19100.0
2012-06-20 13:00:00,68.2,68.48,68.2,68.48,29900.0,59.6071,59.8518,59.6071,59.8518,29900.0
2012-06-20 13:10:00,68.44,68.44,68.28,68.28,12000.0,59.8168,59.8168,59.677,59.677,12000.0
2012-06-20 13:20:00,68.28,68.34,68.26,68.28,12000.0,59.677,59.7294,59.6595,59.677,12000.0
2012-06-20 13:30:00,68.29,68.32,68.14,68.18,18000.0,59.6857,59.7119,59.5546,59.5896,18000.0
2012-06-20 13:40:00,68.19,68.27,68.16,68.27,17400.0,59.5983,59.6682,59.5721,59.6682,17400.0
2012-06-20 13:50:00,68.25,68.27,68.18,68.27,8600.0,59.6508,59.6682,59.5896,59.6682,8600.0
2012-06-20 14:00:00,68.25,68.28,68.17,68.26,63300.0,59.6508,59.677,59.5808,59.6595,63300.0
2012-06-20 14:10:00,68.26,68.34,68.1,68.1,30700.0,59.6595,59.7294,59.5197,59.5197,30700.0
2012-06-20 14:20:00,68.1,68.15,67.99,68.02,23900.0,59.5197,59.5634,59.4235,59.4497,23900.0
2012-06-20 14:30:00,68.04,68.16,68.04,68.11,10300.0,59.4672,59.5721,59.4672,59.5284,10300.0
2012-06-20 14:40:00,68.08,68.08,67.86,67.88,31600.0,59.5022,59.5022,59.3099,59.3274,31600.0
2012-06-20 14:50:00,67.93,68.01,67.88,67.97,7400.0,59.3711,59.441,59.3274,59.406,7400.0
2012-06-20 15:00:00,67.96,67.96,67.82,67.84,14400.0,59.3973,59.3973,59.2749,59.2924,14400.0
2012-06-20 15:10:00,67.84,67.94,67.78,67.78,24600.0,59.2924,59.3798,59.24,59.24,24600.0
2012-06-20 15:20:00,67.78,67.97,67.77,67.96,8000.0,59.24,59.406,59.2312,59.3973,8000.0
2012-06-20 15:30:00,67.95,68.04,67.93,67.96,21100.0,59.3886,59.4672,59.3711,59.3973,21100.0
2012-06-20 15:40:00,67.96,68.13,67.94,68.1,12400.0,59.3973,59.5459,59.3798,59.5197,12400.0
2012-06-20 15:50:00,68.09,68.16,68.03,68.16,34100.0,59.5109,59.5721,59.4585,59.5721,34100.0
2012-06-21 09:30:00,68.26,68.26,68.06,68.06,21600.0,59.6595,59.6595,59.4847,59.4847,21600.0
2012-06-21 09:40:00,68.04,68.05,67.99,68.01,1300.0,59.4672,59.476,59.4235,59.441,1300.0
2012-06-21 09:50:00,68.01,68.05,67.95,67.96,1400.0,59.441,59.476,59.3886,59.3973,1400.0
2012-06-21 10:00:00,67.95,67.96,67.69,67.71,11400.0,59.3886,59.3973,59.1613,59.1788,11400.0
2012-06-21 10:10:00,67.78,67.82,67.73,67.82,1800.0,59.24,59.2749,59.1963,59.2749,1800.0
2012-06-21 10:20:00,67.76,67.76,67.71,67.71,900.0,59.2225,59.2225,59.1788,59.1788,900.0
2012-06-21 10:30:00,67.76,67.81,67.73,67.73,2000.0,59.2225,59.2662,59.1963,59.1963,2000.0
2012-06-21 10:40:00,67.74,67.84,67.74,67.82,4300.0,59.205,59.2924,59.205,59.2749,4300.0
2012-06-21 10:50:00,67.82,67.89,67.78,67.82,8400.0,59.2749,59.3361,59.24,59.2749,8400.0
2012-06-21 11:00:00,67.77,67.77,67.5,67.5,6700.0,59.2312,59.2312,58.9953,58.9953,6700.0
2012-06-21 11:10:00,67.51,67.52,67.4,67.5,3300.0,59.004,59.0127,58.9079,58.9953,3300.0
2012-06-21 11:20:00,67.48,67.5,67.39,67.42,4700.0,58.9778,58.9953,58.8991,58.9253,4700.0
2012-06-21 11:30:00,67.38,67.41,67.32,67.38,7800.0,58.8904,58.9166,58.8379,58.8904,7800.0
2012-06-21 11:40:00,67.33,67.38,67.32,67.38,1900.0,58.8467,58.8904,58.8379,58.8904,1900.0
2012-06-21 11:50:00,67.38,67.45,67.36,67.45,8800.0,58.8904,58.9516,58.8729,58.9516,8800.0
2012-06-21 12:00:00,67.46,67.46,67.31,67.34,11100.0,58.9603,58.9603,58.8292,58.8554,11100.0
2012-06-21 12:10:00,67.34,67.36,67.24,67.29,10700.0,58.8554,58.8729,58.768,58.8117,10700.0
2012-06-21 12:20:00,67.27,67.27,67.0,67.0,5500.0,58.7942,58.7942,58.5583,58.5583,5500.0
2012-06-21 12:30:00,66.99,67.1,66.99,67.09,3600.0,58.5495,58.6457,58.5495,58.6369,3600.0
2012-06-21 12:40:00,67.07,67.11,67.02,67.09,3800.0,58.6194,58.6544,58.5757,58.6369,3800.0
2012-06-21 12:50:00,67.09,67.11,67.09,67.11,700.0,58.6369,58.6544,58.6369,58.6544,700.0
2012-06-21 13:00:00,67.06,67.13,67.05,67.13,5600.0,58.6107,58.6719,58.602,58.6719,5600.0
2012-06-21 13:10:00,67.11,67.11,66.99,66.99,3300.0,58.6544,58.6544,58.5495,58.5495,3300.0
2012-06-21 13:20:00,66.99,67.05,66.97,66.97,11600.0,58.5495,58.602,58.532,58.532,11600.0
2012-06-21 13:30:00,66.95,67.01,66.89,66.91,7400.0,58.5146,58.567,58.4621,58.4796,7400.0
2012-06-21 13:40:00,66.9,66.92,66.85,66.88,6800.0,58.4709,58.4883,58.4272,58.4534,6800.0
2012-06-21 13:50:00,66.87,66.98,66.87,66.94,4700.0,58.4446,58.5408,58.4446,58.5058,4700.0
2012-06-21 14:00:00,66.89,66.94,66.84,66.86,14200.0,58.4621,58.5058,58.4184,58.4359,14200.0
2012-06-21 14:10:00,66.84,66.84,66.78,66.78,6700.0,58.4184,58.4184,58.366,58.366,6700.0
2012-06-21 14:20:00,66.76,66.76,66.71,66.75,5500.0,58.3485,58.3485,58.3048,58.3398,5500.0
2012-06-21 14:30:00,66.75,66.76,66.72,66.72,5000.0,58.3398,58.3485,58.3135,58.3135,5000.0
2012-06-21 14:40:00,66.75,66.84,66.75,66.82,6900.0,58.3398,58.4184,58.3398,58.4009,6900.0
2012-06-21 14:50:00,66.84,66.84,66.77,66.82,7300.0,58.4184,58.4184,58.3572,58.4009,7300.0
2012-06-21 15:00:00,66.78,66.82,66.72,66.74,7100.0,58.366,58.4009,58.3135,58.331,7100.0
2012-06-21 15:10:00,66.74,66.75,66.61,66.61,26400.0,58.331,58.3398,58.2174,58.2174,26400.0
2012-06-21 15:20:00,66.62,66.69,66.55,66.66,10100.0,58.2261,58.2873,58.165,58.2611,10100.0
2012-06-21 15:30:00,66.66,66.7,66.52,66.64,14600.0,58.2611,58.2961,58.1387,58.2436,14600.0
2012-06-21 15:40:00,66.62,66.62,66.46,66.51,46200.0,58.2261,58.2261,58.0863,58.13,46200.0
2012-06-21 15:50:00,66.52,66.56,66.45,66.52,14700.0,58.1387,58.1737,58.0776,58.1387,14700.0
2012-06-22 09:30:00,66.82,66.87,66.64,66.7,20900.0,58.4009,58.4446,58.2436,58.2961,20900.0
2012-06-22 09:40:00,66.68,66.71,66.57,66.63,9000.0,58.2786,58.3048,58.1824,58.2349,9000.0
2012-06-22 09:50:00,66.68,66.69,66.63,66.63,8200.0,58.2786,58.2873,58.2349,58.2349,8200.0
2012-06-22 10:00:00,66.72,66.85,66.72,66.81,6500.0,58.3135,58.4272,58.3135,58.3922,6500.0
2012-06-22 10:10:00,66.81,66.81,66.72,66.72,3100.0,58.3922,58.3922,58.3135,58.3135,3100.0
2012-06-22 10:20:00,66.71,66.74,66.69,66.69,4200.0,58.3048,58.331,58.2873,58.2873,4200.0
2012-06-22 10:30:00,66.67,66.7,66.61,66.61,6100.0,58.2698,58.2961,58.2174,58.2174,6100.0
2012-06-22 10:40:00,66.58,66.63,66.56,66.57,6600.0,58.1912,58.2349,58.1737,58.1824,6600.0
2012-06-22 10:50:00,66.58,66.71,66.58,66.69,5700.0,58.1912,58.3048,58.1912,58.2873,5700.0
2012-06-22 11:00:00,66.68,66.78,66.67,66.71,9100.0,58.2786,58.366,58.2698,58.3048,9100.0
2012-06-22 11:10:00,66.73,66.76,66.71,66.76,15200.0,58.3223,58.3485,58.3048,58.3485,15200.0
2012-06-22 11:20:00,66.79,66.79,66.67,66.67,2900.0,58.3747,58.3747,58.2698,58.2698,2900.0
2012-06-22 11:30:00,66.71,66.74,66.7,66.71,8300.0,58.3048,58.331,58.2961,58.3048,8300.0
2012-06-22 11:40:00,66.73,66.77,66.73,66.77,2200.0,58.3223,58.3572,58.3223,58.3572,2200.0
2012-06-22 11:50:00,66.76,66.77,66.7,66.74,18700.0,58.3485,58.3572,58.2961,58.331,18700.0
2012-06-22 12:00:00,66.75,66.77,66.68,66.68,6800.0,58.3398,58.3572,58.2786,58.2786,6800.0
2012-06-22 12:10:00,66.7,66.74,66.7,66.72,21100.0,58.2961,58.331,58.2961,58.3135,21100.0
2012-06-22 12:20:00,66.73,66.73,66.65,66.7,16000.0,58.3223,58.3223,58.2524,58.2961,16000.0
2012-06-22 12:30:00,66.68,66.72,66.68,66.68,900.0,58.2786,58.3135,58.2786,58.2786,900.0
2012-06-22 12:40:00,66.7,66.74,66.7,66.72,2700.0,58.2961,58.331,58.2961,58.3135,2700.0
2012-06-22 12:50:00,66.74,66.75,66.74,66.74,4200.0,58.331,58.3398,58.331,58.331,4200.0
2012-06-22 13:00:00,66.72,66.72,66.67,66.71,2900.0,58.3135,58.3135,58.2698,58.3048,2900.0
2012-06-22 13:10:00,66.7,66.71,66.68,66.69,2900.0,58.2961,58.3048,58.2786,58.2873,2900.0
2012-06-22 13:20:00,66.72,66.75,66.71,66.72,2300.0,58.3135,58.3398,58.3048,58.3135,2300.0
2012-06-22 13:30:00,66.73,66.77,66.73,66.77,2300.0,58.3223,58.3572,58.3223,58.3572,2300.0
2012-06-22 13:40:00,66.78,66.79,66.78,66.79,3800.0,58.366,58.3747,58.366,58.3747,3800.0
2012-06-22 13:50:00,66.78,66.81,66.75,66.81,8800.0,58.366,58.3922,58.3398,58.3922,8800.0
2012-06-22 14:00:00,66.81,66.89,66.81,66.85,24900.0,58.3922,58.4621,58.3922,58.4272,24900.0
2012-06-22 14:10:00,66.86,66.86,66.81,66.82,6700.0,58.4359,58.4359,58.3922,58.4009,6700.0
2012-06-22 14:20:00,66.83,66.85,66.8,66.85,9200.0,58.4097,58.4272,58.3835,58.4272,9200.0
2012-06-22 14:30:00,66.85,66.88,66.84,66.87,7600.0,58.4272,58.4534,58.4184,58.4446,7600.0
2012-06-22 14:40:00,66.87,66.95,66.87,66.95,16300.0,58.4446,58.5146,58.4446,58.5146,16300.0
2012-06-22 14:50:00,66.99,67.0,66.96,66.99,17800.0,58.5495,58.5583,58.5233,58.5495,17800.0
2012-06-22 15:00:00,67.0,67.01,66.93,66.95,30800.0,58.5583,58.567,58.4971,58.5146,30800.0
2012-06-22 15:10:00,66.98,67.05,66.96,66.97,45900.0,58.5408,58.602,58.5233,58.532,45900.0
2012-06-22 15:20:00,66.96,66.97,66.93,66.95,40100.0,58.5233,58.532,58.4971,58.5146,40100.0
2012-06-22 15:30:00,66.95,67.01,66.92,66.99,25900.0,58.5146,58.567,58.4883,58.5495,25900.0
2012-06-22 15:40:00,66.98,67.09,66.97,67.08,29100.0,58.5408,58.6369,58.532,58.6282,29100.0
2012-06-22 15:50:00,67.08,67.14,67.02,67.02,41100.0,58.6282,58.6806,58.5757,58.5757,41100.0
2012-06-25 09:30:00,66.2,66.2,65.97,65.99,25200.0,58.043,58.043,57.8413,57.8589,25200.0
2012-06-25 09:40:00,65.97,66.05,65.97,66.05,4500.0,57.8413,57.9115,57.8413,57.9115,4500.0
2012-06-25 09:50:00,66.02,66.02,65.93,66.0,6100.0,57.8852,57.8852,57.8063,57.8676,6100.0
2012-06-25 10:00:00,66.07,66.09,65.99,65.99,3700.0,57.929,57.9466,57.8589,57.8589,3700.0
2012-06-25 10:10:00,65.97,65.97,65.86,65.86,1400.0,57.8413,57.8413,57.7449,57.7449,1400.0
2012-06-25 10:20:00,65.86,65.87,65.74,65.77,25000.0,57.7449,57.7537,57.6397,57.666,25000.0
2012-06-25 10:30:00,65.74,65.85,65.74,65.83,4400.0,57.6397,57.7361,57.6397,57.7186,4400.0
2012-06-25 10:40:00,65.77,65.8,65.74,65.79,7900.0,57.666,57.6923,57.6397,57.6835,7900.0
2012-06-25 10:50:00,65.79,65.87,65.79,65.81,4800.0,57.6835,57.7537,57.6835,57.7011,4800.0
2012-06-25 11:00:00,65.81,65.83,65.72,65.77,6100.0,57.7011,57.7186,57.6221,57.666,6100.0
2012-06-25 11:10:00,65.76,65.76,65.69,65.73,3300.0,57.6572,57.6572,57.5958,57.6309,3300.0
2012-06-25 11:20:00,65.78,65.78,65.71,65.72,8700.0,57.6748,57.6748,57.6134,57.6221,8700.0
2012-06-25 11:30:00,65.71,65.72,65.56,65.61,9200.0,57.6134,57.6221,57.4819,57.5257,9200.0
2012-06-25 11:40:00,65.56,65.63,65.55,65.61,7000.0,57.4819,57.5432,57.4731,57.5257,7000.0
2012-06-25 11:50:00,65.6,65.63,65.55,65.57,3500.0,57.5169,57.5432,57.4731,57.4906,3500.0
2012-06-25 12:00:00,65.52,65.59,65.52,65.57,14400.0,57.4468,57.5082,57.4468,57.4906,14400.0
2012-06-25 12:10:00,65.58,65.68,65.57,65.68,4000.0,57.4994,57.5871,57.4906,57.5871,4000.0
2012-06-25 12:20:00,65.71,65.73,65.67,65.67,4300.0,57.6134,57.6309,57.5783,57.5783,4300.0
2012-06-25 12:30:00,65.67,65.69,65.65,65.66,2000.0,57.5783,57.5958,57.5608,57.5695,2000.0
2012-06-25 12:40:00,65.67,65.71,65.67,65.68,8000.0,57.5783,57.6134,57.5783,57.5871,8000.0
2012-06-25 12:50:00,65.66,65.69,65.65,65.65,84300.0,57.5695,57.5958,57.5608,57.5608,84300.0
2012-06-25 13:00:00,65.62,65.64,65.59,65.61,6200.0,57.5345,57.552,57.5082,57.5257,6200.0
2012-06-25 13:10:00,65.63,65.63,65.6,65.62,7500.0,57.5432,57.5432,57.5169,57.5345,7500.0
2012-06-25 13:20:00,65.64,65.71,65.64,65.71,14700.0,57.552,57.6134,57.552,57.6134,14700.0
2012-06-25 13:30:00,65.7,65.81,65.68,65.78,6600.0,57.6046,57.7011,57.5871,57.6748,6600.0
2012-06-25 13:40:00,65.78,65.78,65.71,65.72,15800.0,57.6748,57.6748,57.6134,57.6221,15800.0
2012-06-25 13:50:00,65.69,65.76,65.69,65.75,7600.0,57.5958,57.6572,57.5958,57.6485,7600.0
2012-06-25 14:00:00,65.76,65.81,65.72,65.73,18700.0,57.6572,57.7011,57.6221,57.6309,18700.0
2012-06-25 14:10:00,65.74,65.83,65.74,65.81,5300.0,57.6397,57.7186,57.6397,57.7011,5300.0
2012-06-25 14:20:00,65.8,65.8,65.74,65.74,6800.0,57.6923,57.6923,57.6397,57.6397,6800.0
2012-06-25 14:30:00,65.7,65.72,65.65,65.72,8500.0,57.6046,57.6221,57.5608,57.6221,8500.0
2012-06-25 14:40:00,65.71,65.71,65.6,65.63,9300.0,57.6134,57.6134,57.5169,57.5432,9300.0
2012-06-25 14:50:00,65.61,65.68,65.61,65.65,16400.0,57.5257,57.5871,57.5257,57.5608,16400.0
2012-06-25 15:00:00,65.64,65.75,65.62,65.73,16000.0,57.552,57.6485,57.5345,57.6309,16000.0
2012-06-25 15:10:00,65.77,65.83,65.74,65.81,52100.0,57.666,57.7186,57.6397,57.7011,52100.0
2012-06-25 15:20:00,65.81,65.89,65.78,65.85,33200.0,57.7011,57.7712,57.6748,57.7361,33200.0
2012-06-25 15:30:00,65.84,65.86,65.8,65.86,38200.0,57.7274,57.7449,57.6923,57.7449,38200.0
2012-06-25 15:40:00,65.87,65.92,65.81,65.86,38300.0,57.7537,57.7975,57.7011,57.7449,38300.0
2012-06-25 15:50:00,65.85,65.87,65.72,65.74,29100.0,57.7361,57.7537,57.6221,57.6397,29100.0
2012-06-26 09:30:00,65.9,66.04,65.9,66.03,14600.0,57.78,57.9027,57.78,57.894,14600.0
2012-06-26 09:40:00,66.09,66.11,65.96,65.97,6600.0,57.9466,57.9641,57.8326,57.8413,6600.0
2012-06-26 09:50:00,65.97,65.97,65.9,65.92,6800.0,57.8413,57.8413,57.78,57.7975,6800.0
2012-06-26 10:00:00,65.94,66.11,65.87,66.04,18100.0,57.815,57.9641,57.7537,57.9027,18100.0
2012-06-26 10:10:00,66.01,66.03,65.77,65.77,16500.0,57.8764,57.894,57.666,57.666,16500.0
2012-06-26 10:20:00,65.75,65.87,65.75,65.79,14700.0,57.6485,57.7537,57.6485,57.6835,14700.0
2012-06-26 10:30:00,65.76,65.85,65.73,65.8,11800.0,57.6572,57.7361,57.6309,57.6923,11800.0
2012-06-26 10:40:00,65.85,65.85,65.69,65.72,5900.0,57.7361,57.7361,57.5958,57.6221,5900.0
2012-06-26 10:50:00,65.66,65.8,65.64,65.74,7900.0,57.5695,57.6923,57.552,57.6397,7900.0
2012-06-26 11:00:00,65.75,65.9,65.61,65.64,18400.0,57.6485,57.78,57.5257,57.552,18400.0
2012-06-26 11:10:00,65.56,65.66,65.56,65.66,14800.0,57.4819,57.5695,57.4819,57.5695,14800.0
2012-06-26 11:20:00,65.62,65.75,65.62,65.71,20500.0,57.5345,57.6485,57.5345,57.6134,20500.0
2012-06-26 11:30:00,65.72,65.79,65.72,65.78,5100.0,57.6221,57.6835,57.6221,57.6748,5100.0
2012-06-26 11:40:00,65.74,65.79,65.72,65.78,6700.0,57.6397,57.6835,57.6221,57.6748,6700.0
2012-06-26 11:50:00,65.79,65.93,65.79,65.87,10300.0,57.6835,57.8063,57.6835,57.7537,10300.0
2012-06-26 12:00:00,65.89,65.94,65.87,65.92,6300.0,57.7712,57.815,57.7537,57.7975,6300.0
2012-06-26 12:10:00,65.95,65.99,65.9,65.91,4300.0,57.8238,57.8589,57.78,57.7887,4300.0
2012-06-26 12:20:00,65.89,65.93,65.89,65.93,4700.0,57.7712,57.8063,57.7712,57.8063,4700.0
2012-06-26 12:30:00,65.97,66.01,65.92,65.99,6700.0,57.8413,57.8764,57.7975,57.8589,6700.0
2012-06-26 12:40:00,65.98,66.08,65.97,66.05,5700.0,57.8501,57.9378,57.8413,57.9115,5700.0
2012-06-26 12:50:00,66.02,66.02,65.97,65.98,3700.0,57.8852,57.8852,57.8413,57.8501,3700.0
2012-06-26 13:00:00,65.96,65.99,65.95,65.97,3600.0,57.8326,57.8589,57.8238,57.8413,3600.0
2012-06-26 13:10:00,65.97,66.02,65.96,65.96,9200.0,57.8413,57.8852,57.8326,57.8326,9200.0
2012-06-26 13:20:00,65.98,65.98,65.95,65.95,38100.0,57.8501,57.8501,57.8238,57.8238,38100.0
2012-06-26 13:30:00,65.94,65.94,65.86,65.94,15100.0,57.815,57.815,57.7449,57.815,15100.0
2012-06-26 13:40:00,65.98,65.98,65.93,65.97,12800.0,57.8501,57.8501,57.8063,57.8413,12800.0
2012-06-26 13:50:00,65.97,66.02,65.95,65.99,4700.0,57.8413,57.8852,57.8238,57.8589,4700.0
2012-06-26 14:00:00,66.0,66.1,66.0,66.1,7000.0,57.8676,57.9553,57.8676,57.9553,7000.0
2012-06-26 14:10:00,66.13,66.21,66.13,66.21,6000.0,57.9816,58.0518,57.9816,58.0518,6000.0
2012-06-26 14:20:00,66.21,66.25,66.21,66.21,4400.0,58.0518,58.0868,58.0518,58.0518,4400.0
2012-06-26 14:30:00,66.21,66.21,66.12,66.12,7900.0,58.0518,58.0518,57.9729,57.9729,7900.0
2012-06-26 14:40:00,66.14,66.18,66.14,66.15,72600.0,57.9904,58.0255,57.9904,57.9992,72600.0
2012-06-26 14:50:00,66.15,66.16,66.01,66.12,36300.0,57.9992,58.0079,57.8764,57.9729,36300.0
2012-06-26 15:00:00,66.12,66.21,66.11,66.21,33200.0,57.9729,58.0518,57.9641,58.0518,33200.0
2012-06-26 15:10:00,66.19,66.23,66.16,66.18,13700.0,58.0342,58.0693,58.0079,58.0255,13700.0
2012-06-26 15:20:00,66.19,66.22,66.12,66.17,49200.0,58.0342,58.0605,57.9729,58.0167,49200.0
2012-06-26 15:30:00,66.16,66.23,66.13,66.19,34800.0,58.0079,58.0693,57.9816,58.0342,34800.0
2012-06-26 15:40:00,66.19,66.23,66.16,66.2,16500.0,58.0342,58.0693,58.0079,58.043,16500.0
2012-06-26 15:50:00,66.2,66.21,66.06,66.06,32600.0,58.043,58.0518,57.9203,57.9203,32600.0
2012-06-27 09:30:00,66.3,66.45,66.3,66.4,8500.0,58.1307,58.2622,58.1307,58.2184,8500.0
2012-06-27 09:40:00,66.34,66.34,66.23,66.23,1100.0,58.1658,58.1658,58.0693,58.0693,1100.0
2012-06-27 09:50:00,66.22,66.34,66.22,66.34,2200.0,58.0605,58.1658,58.0605,58.1658,2200.0
2012-06-27 10:00:00,66.31,66.56,66.31,66.55,5100.0,58.1395,58.3586,58.1395,58.3499,5100.0
2012-06-27 10:10:00,66.56,66.65,66.56,66.58,9900.0,58.3586,58.4376,58.3586,58.3762,9900.0
2012-06-27 10:20:00,66.63,66.63,66.56,66.57,1200.0,58.42,58.42,58.3586,58.3674,1200.0
2012-06-27 10:30:00,66.59,66.6,66.5,66.55,8900.0,58.3849,58.3937,58.306,58.3499,8900.0
2012-06-27 10:40:00,66.51,66.51,66.44,66.48,15600.0,58.3148,58.3148,58.2534,58.2885,15600.0
2012-06-27 10:50:00,66.47,66.54,66.42,66.53,7600.0,58.2797,58.3411,58.2359,58.3323,7600.0
2012-06-27 11:00:00,66.54,66.57,66.53,66.55,13300.0,58.3411,58.3674,58.3323,58.3499,13300.0
2012-06-27 11:10:00,66.48,66.48,66.43,66.48,3400.0,58.2885,58.2885,58.2447,58.2885,3400.0
2012-06-27 11:20:00,66.47,66.48,66.4,66.41,21600.0,58.2797,58.2885,58.2184,58.2271,21600.0
2012-06-27 11:30:00,66.47,66.53,66.47,66.53,7700.0,58.2797,58.3323,58.2797,58.3323,7700.0
2012-06-27 11:40:00,66.56,66.62,66.56,66.57,16800.0,58.3586,58.4113,58.3586,58.3674,16800.0
2012-06-27 11:50:00,66.56,66.58,66.54,66.56,9000.0,58.3586,58.3762,58.3411,58.3586,9000.0
2012-06-27 12:00:00,66.56,66.65,66.56,66.65,6900.0,58.3586,58.4376,58.3586,58.4376,6900.0
2012-06-27 12:10:00,66.65,66.65,66.6,66.61,6600.0,58.4376,58.4376,58.3937,58.4025,6600.0
2012-06-27 12:20:00,66.62,66.67,66.62,66.67,3600.0,58.4113,58.4551,58.4113,58.4551,3600.0
2012-06-27 12:30:00,66.64,66.64,66.58,66.61,3600.0,58.4288,58.4288,58.3762,58.4025,3600.0
2012-06-27 12:40:00,66.62,66.65,66.61,66.61,3000.0,58.4113,58.4376,58.4025,58.4025,3000.0
2012-06-27 12:50:00,66.61,66.65,66.59,66.59,7200.0,58.4025,58.4376,58.3849,58.3849,7200.0
2012-06-27 13:00:00,66.59,66.62,66.58,66.62,3900.0,58.3849,58.4113,58.3762,58.4113,3900.0
2012-06-27 13:10:00,66.63,66.64,66.58,66.59,9500.0,58.42,58.4288,58.3762,58.3849,9500.0
2012-06-27 13:20:00,66.6,66.6,66.51,66.52,6800.0,58.3937,58.3937,58.3148,58.3236,6800.0
2012-06-27 13:30:00,66.5,66.5,66.44,66.46,18900.0,58.306,58.306,58.2534,58.271,18900.0
2012-06-27 13:40:00,66.47,66.49,66.46,66.48,3800.0,58.2797,58.2973,58.271,58.2885,3800.0
2012-06-27 13:50:00,66.48,66.49,66.41,66.43,7700.0,58.2885,58.2973,58.2271,58.2447,7700.0
2012-06-27 14:00:00,66.46,66.46,66.35,66.37,12400.0,58.271,58.271,58.1745,58.1921,12400.0
2012-06-27 14:10:00,66.33,66.39,66.33,66.39,1700.0,58.157,58.2096,58.157,58.2096,1700.0
2012-06-27 14:20:00,66.37,66.41,66.37,66.38,8400.0,58.1921,58.2271,58.1921,58.2008,8400.0
2012-06-27 14:30:00,66.34,66.44,66.34,66.4,5000.0,58.1658,58.2534,58.1658,58.2184,5000.0
2012-06-27 14:40:00,66.39,66.44,66.38,66.43,3500.0,58.2096,58.2534,58.2008,58.2447,3500.0
2012-06-27 14:50:00,66.42,66.45,66.37,66.4,9400.0,58.2359,58.2622,58.1921,58.2184,9400.0
2012-06-27 15:00:00,66.41,66.44,66.39,66.44,14600.0,58.2271,58.2534,58.2096,58.2534,14600.0
2012-06-27 15:10:00,66.45,66.54,66.45,66.53,14900.0,58.2622,58.3411,58.2622,58.3323,14900.0
2012-06-27 15:20:00,66.53,66.6,66.53,66.57,31200.0,58.3323,58.3937,58.3323,58.3674,31200.0
2012-06-27 15:30:00,66.58,66.6,66.55,66.6,48700.0,58.3762,58.3937,58.3499,58.3937,48700.0
2012-06-27 15:40:00,66.6,66.67,66.53,66.54,55700.0,58.3937,58.4551,58.3323,58.3411,55700.0
2012-06-27 15:50:00,66.53,66.55,66.49,66.53,23100.0,58.3323,58.3499,58.2973,58.3323,23100.0
2012-06-28 09:30:00,66.13,66.14,65.95,66.04,8100.0,57.9816,57.9904,57.8238,57.9027,8100.0
2012-06-28 09:40:00,66.05,66.14,66.04,66.11,24700.0,57.9115,57.9904,57.9027,57.9641,24700.0
2012-06-28 09:50:00,66.1,66.2,66.09,66.15,71700.0,57.9553,58.043,57.9466,57.9992,71700.0
2012-06-28 10:00:00,66.12,66.18,65.87,65.98,47300.0,57.9729,58.0255,57.7537,57.8501,47300.0
2012-06-28 10:10:00,65.98,66.13,65.93,66.11,33300.0,57.8501,57.9816,57.8063,57.9641,33300.0
2012-06-28 10:20:00,66.15,66.16,65.93,65.93,8800.0,57.9992,58.0079,57.8063,57.8063,8800.0
2012-06-28 10:30:00,65.85,65.86,65.63,65.63,21100.0,57.7361,57.7449,57.5432,57.5432,21100.0
2012-06-28 10:40:00,65.65,65.69,65.59,65.64,11200.0,57.5608,57.5958,57.5082,57.552,11200.0
2012-06-28 10:50:00,65.65,65.69,65.62,65.66,8200.0,57.5608,57.5958,57.5345,57.5695,8200.0
2012-06-28 11:00:00,65.67,65.71,65.64,65.7,26600.0,57.5783,57.6134,57.552,57.6046,26600.0
2012-06-28 11:10:00,65.7,65.76,65.68,65.72,16000.0,57.6046,57.6572,57.5871,57.6221,16000.0
2012-06-28 11:20:00,65.75,65.84,65.75,65.82,45800.0,57.6485,57.7274,57.6485,57.7098,45800.0
2012-06-28 11:30:00,65.83,65.89,65.83,65.89,9600.0,57.7186,57.7712,57.7186,57.7712,9600.0
2012-06-28 11:40:00,65.86,65.86,65.81,65.81,2100.0,57.7449,57.7449,57.7011,57.7011,2100.0
2012-06-28 11:50:00,65.8,65.81,65.77,65.81,11700.0,57.6923,57.7011,57.666,57.7011,11700.0
2012-06-28 12:00:00,65.8,65.85,65.8,65.85,8200.0,57.6923,57.7361,57.6923,57.7361,8200.0
2012-06-28 12:10:00,65.86,65.86,65.78,65.78,8400.0,57.7449,57.7449,57.6748,57.6748,8400.0
2012-06-28 12:20:00,65.79,65.79,65.7,65.74,7000.0,57.6835,57.6835,57.6046,57.6397,7000.0
2012-06-28 12:30:00,65.73,65.73,65.68,65.71,3100.0,57.6309,57.6309,57.5871,57.6134,3100.0
2012-06-28 12:40:00,65.71,65.73,65.68,65.69,2200.0,57.6134,57.6309,57.5871,57.5958,2200.0
2012-06-28 12:50:00,65.7,65.8,65.69,65.78,9500.0,57.6046,57.6923,57.5958,57.6748,9500.0
2012-06-28 13:00:00,65.78,65.78,65.71,65.76,5000.0,57.6748,57.6748,57.6134,57.6572,5000.0
2012-06-28 13:10:00,65.78,65.79,65.7,65.71,4100.0,57.6748,57.6835,57.6046,57.6134,4100.0
2012-06-28 13:20:00,65.7,65.74,65.67,65.7,20000.0,57.6046,57.6397,57.5783,57.6046,20000.0
2012-06-28 13:30:00,65.7,65.7,65.63,65.63,19500.0,57.6046,57.6046,57.5432,57.5432,19500.0
2012-06-28 13:40:00,65.61,65.63,65.57,65.57,8500.0,57.5257,57.5432,57.4906,57.4906,8500.0
2012-06-28 13:50:00,65.58,65.68,65.55,65.67,9800.0,57.4994,57.5871,57.4731,57.5783,9800.0
2012-06-28 14:00:00,65.69,65.7,65.6,65.6,68300.0,57.5958,57.6046,57.5169,57.5169,68300.0
2012-06-28 14:10:00,65.6,65.61,65.51,65.55,99900.0,57.5169,57.5257,57.438,57.4731,99900.0
2012-06-28 14:20:00,65.56,65.56,65.49,65.51,13800.0,57.4819,57.4819,57.4205,57.438,13800.0
2012-06-28 14:30:00,65.5,65.54,65.47,65.52,7900.0,57.4293,57.4643,57.403,57.4468,7900.0
2012-06-28 14:40:00,65.51,65.57,65.51,65.56,15900.0,57.438,57.4906,57.438,57.4819,15900.0
2012-06-28 14:50:00,65.56,65.59,65.55,65.58,28600.0,57.4819,57.5082,57.4731,57.4994,28600.0
2012-06-28 15:00:00,65.59,65.71,65.58,65.67,23500.0,57.5082,57.6134,57.4994,57.5783,23500.0
2012-06-28 15:10:00,65.67,65.68,65.63,65.67,26400.0,57.5783,57.5871,57.5432,57.5783,26400.0
2012-06-28 15:20:00,65.66,65.74,65.66,65.74,23700.0,57.5695,57.6397,57.5695,57.6397,23700.0
2012-06-28 15:30:00,65.76,66.17,65.74,66.13,65500.0,57.6572,58.0167,57.6397,57.9816,65500.0
2012-06-28 15:40:00,66.15,66.18,65.99,66.13,30400.0,57.9992,58.0255,57.8589,57.9816,30400.0
2012-06-28 15:50:00,66.2,66.25,66.12,66.16,46000.0,58.043,58.0868,57.9729,58.0079,46000.0
2012-06-29 09:30:00,67.46,67.48,67.26,67.27,35800.0,59.1478,59.1653,58.9724,58.9812,35800.0
2012-06-29 09:40:00,67.3,67.34,67.25,67.25,21700.0,59.0075,59.0425,58.9636,58.9636,21700.0
2012-06-29 09:50:00,67.26,67.35,67.25,67.35,38400.0,58.9724,59.0513,58.9636,59.0513,38400.0
2012-06-29 10:00:00,67.4,67.44,67.38,67.43,23100.0,59.0951,59.1302,59.0776,59.1214,23100.0
2012-06-29 10:10:00,67.42,67.59,67.42,67.59,28200.0,59.1127,59.2617,59.1127,59.2617,28200.0
2012-06-29 10:20:00,67.59,67.62,67.56,67.61,29700.0,59.2617,59.288,59.2354,59.2793,29700.0
2012-06-29 10:30:00,67.6,67.6,67.55,67.58,9800.0,59.2705,59.2705,59.2267,59.253,9800.0
2012-06-29 10:40:00,67.6,67.6,67.53,67.53,12000.0,59.2705,59.2705,59.2091,59.2091,12000.0
2012-06-29 10:50:00,67.54,67.54,67.52,67.52,1000.0,59.2179,59.2179,59.2004,59.2004,1000.0
2012-06-29 11:00:00,67.57,67.6,67.55,67.55,7800.0,59.2442,59.2705,59.2267,59.2267,7800.0
2012-06-29 11:10:00,67.56,67.61,67.52,67.61,5400.0,59.2354,59.2793,59.2004,59.2793,5400.0
2012-06-29 11:20:00,67.6,67.62,67.59,67.62,5800.0,59.2705,59.288,59.2617,59.288,5800.0
2012-06-29 11:30:00,67.62,67.66,67.58,67.64,4400.0,59.288,59.3231,59.253,59.3056,4400.0
2012-06-29 11:40:00,67.65,67.66,67.61,67.62,11400.0,59.3143,59.3231,59.2793,59.288,11400.0
2012-06-29 11:50:00,67.62,67.62,67.59,67.61,3900.0,59.288,59.288,59.2617,59.2793,3900.0
2012-06-29 12:00:00,67.62,67.63,67.61,67.62,5300.0,59.288,59.2968,59.2793,59.288,5300.0
2012-06-29 12:10:00,67.6,67.64,67.58,67.59,6100.0,59.2705,59.3056,59.253,59.2617,6100.0
2012-06-29 12:20:00,67.61,67.65,67.6,67.64,6100.0,59.2793,59.3143,59.2705,59.3056,6100.0
2012-06-29 12:30:00,67.63,67.63,67.61,67.62,5400.0,59.2968,59.2968,59.2793,59.288,5400.0
2012-06-29 12:40:00,67.61,67.63,67.6,67.61,4900.0,59.2793,59.2968,59.2705,59.2793,4900.0
2012-06-29 12:50:00,67.61,67.66,67.6,67.66,1300.0,59.2793,59.3231,59.2705,59.3231,1300.0
2012-06-29 13:00:00,67.69,67.72,67.66,67.72,6600.0,59.3494,59.3757,59.3231,59.3757,6600.0
2012-06-29 13:10:00,67.69,67.73,67.69,67.73,9600.0,59.3494,59.3845,59.3494,59.3845,9600.0
2012-06-29 13:20:00,67.73,67.74,67.72,67.73,2200.0,59.3845,59.3932,59.3757,59.3845,2200.0
2012-06-29 13:30:00,67.72,67.74,67.71,67.71,24200.0,59.3757,59.3932,59.3669,59.3669,24200.0
2012-06-29 13:40:00,67.71,67.75,67.71,67.75,4500.0,59.3669,59.402,59.3669,59.402,4500.0
2012-06-29 13:50:00,67.72,67.76,67.72,67.75,1800.0,59.3757,59.4108,59.3757,59.402,1800.0
2012-06-29 14:00:00,67.76,67.76,67.72,67.73,15800.0,59.4108,59.4108,59.3757,59.3845,15800.0
2012-06-29 14:10:00,67.73,67.79,67.72,67.78,13000.0,59.3845,59.4371,59.3757,59.4283,13000.0
2012-06-29 14:20:00,67.76,67.87,67.76,67.86,4700.0,59.4108,59.5072,59.4108,59.4985,4700.0
2012-06-29 14:30:00,67.86,67.86,67.81,67.84,7900.0,59.4985,59.4985,59.4546,59.4809,7900.0
2012-06-29 14:40:00,67.84,67.87,67.8,67.84,11100.0,59.4809,59.5072,59.4459,59.4809,11100.0
2012-06-29 14:50:00,67.84,67.85,67.82,67.85,4300.0,59.4809,59.4897,59.4634,59.4897,4300.0
2012-06-29 15:00:00,67.86,67.86,67.81,67.85,7700.0,59.4985,59.4985,59.4546,59.4897,7700.0
2012-06-29 15:10:00,67.85,67.85,67.8,67.81,8500.0,59.4897,59.4897,59.4459,59.4546,8500.0
2012-06-29 15:20:00,67.82,67.82,67.77,67.78,12600.0,59.4634,59.4634,59.4196,59.4283,12600.0
2012-06-29 15:30:00,67.77,67.82,67.73,67.76,16700.0,59.4196,59.4634,59.3845,59.4108,16700.0
2012-06-29 15:40:00,67.79,67.9,67.79,67.88,97300.0,59.4371,59.5335,59.4371,59.516,97300.0
2012-06-29 15:50:00,67.9,68.0,67.88,68.0,30000.0,59.5335,59.6212,59.516,59.6212,30000.0
2012-07-02 09:30:00,68.12,68.17,68.01,68.15,25900.0,59.7264,59.7703,59.63,59.7527,25900.0
2012-07-02 09:40:00,68.18,68.26,68.17,68.26,1900.0,59.779,59.8492,59.7703,59.8492,1900.0
2012-07-02 09:50:00,68.24,68.25,68.1,68.1,7200.0,59.8316,59.8404,59.7089,59.7089,7200.0
2012-07-02 10:00:00,68.04,68.04,67.7,67.7,16700.0,59.6563,59.6563,59.3582,59.3582,16700.0
2012-07-02 10:10:00,67.74,68.03,67.74,67.96,245300.0,59.3932,59.6475,59.3932,59.5861,245300.0
2012-07-02 10:20:00,68.07,68.07,67.92,67.92,4600.0,59.6826,59.6826,59.5511,59.5511,4600.0
2012-07-02 10:30:00,67.93,67.95,67.83,67.89,3800.0,59.5598,59.5774,59.4722,59.5248,3800.0
2012-07-02 10:40:00,67.84,67.99,67.82,67.97,6100.0,59.4809,59.6124,59.4634,59.5949,6100.0
2012-07-02 10:50:00,67.98,68.02,67.9,67.9,3500.0,59.6037,59.6387,59.5335,59.5335,3500.0
2012-07-02 11:00:00,67.91,67.91,67.87,67.89,2900.0,59.5423,59.5423,59.5072,59.5248,2900.0
2012-07-02 11:10:00,67.88,67.88,67.78,67.86,6600.0,59.516,59.516,59.4283,59.4985,6600.0
2012-07-02 11:20:00,67.82,67.86,67.8,67.82,8800.0,59.4634,59.4985,59.4459,59.4634,8800.0
2012-07-02 11:30:00,67.83,67.97,67.83,67.94,6300.0,59.4722,59.5949,59.4722,59.5686,6300.0
2012-07-02 11:40:00,67.92,67.94,67.89,67.89,5900.0,59.5511,59.5686,59.5248,59.5248,5900.0
2012-07-02 11:50:00,67.9,67.91,67.88,67.88,1500.0,59.5335,59.5423,59.516,59.516,1500.0
2012-07-02 12:00:00,67.88,67.89,67.83,67.86,16500.0,59.516,59.5248,59.4722,59.4985,16500.0
2012-07-02 12:10:00,67.86,67.94,67.85,67.88,4800.0,59.4985,59.5686,59.4897,59.516,4800.0
2012-07-02 12:20:00,67.87,67.92,67.87,67.91,4400.0,59.5072,59.5511,59.5072,59.5423,4400.0
2012-07-02 12:30:00,67.92,67.96,67.89,67.95,2700.0,59.5511,59.5861,59.5248,59.5774,2700.0
2012-07-02 12:40:00,67.95,67.97,67.93,67.97,1400.0,59.5774,59.5949,59.5598,59.5949,1400.0
2012-07-02 12:50:00,68.01,68.05,67.99,68.01,3900.0,59.63,59.6651,59.6124,59.63,3900.0
2012-07-02 13:00:00,67.99,68.0,67.94,67.96,4100.0,59.6124,59.6212,59.5686,59.5861,4100.0
2012-07-02 13:10:00,67.97,67.98,67.95,67.98,9800.0,59.5949,59.6037,59.5774,59.6037,9800.0
2012-07-02 13:20:00,67.98,68.02,67.98,68.0,2200.0,59.6037,59.6387,59.6037,59.6212,2200.0
2012-07-02 13:30:00,68.02,68.02,68.0,68.0,2500.0,59.6387,59.6387,59.6212,59.6212,2500.0
2012-07-02 13:40:00,68.01,68.01,67.96,67.99,14300.0,59.63,59.63,59.5861,59.6124,14300.0
2012-07-02 13:50:00,67.99,67.99,67.96,67.96,8300.0,59.6124,59.6124,59.5861,59.5861,8300.0
2012-07-02 14:00:00,67.95,67.98,67.9,67.98,133600.0,59.5774,59.6037,59.5335,59.6037,133600.0
2012-07-02 14:10:00,67.98,68.09,67.98,68.04,5500.0,59.6037,59.7001,59.6037,59.6563,5500.0
2012-07-02 14:20:00,68.06,68.07,68.03,68.06,4800.0,59.6738,59.6826,59.6475,59.6738,4800.0
2012-07-02 14:30:00,68.07,68.08,68.03,68.04,42900.0,59.6826,59.6914,59.6475,59.6563,42900.0
2012-07-02 14:40:00,68.03,68.05,67.98,68.0,10000.0,59.6475,59.6651,59.6037,59.6212,10000.0
2012-07-02 14:50:00,67.99,68.04,67.99,68.02,9400.0,59.6124,59.6563,59.6124,59.6387,9400.0
2012-07-02 15:00:00,68.02,68.05,67.98,67.98,16500.0,59.6387,59.6651,59.6037,59.6037,16500.0
2012-07-02 15:10:00,67.96,67.98,67.94,67.97,19500.0,59.5861,59.6037,59.5686,59.5949,19500.0
2012-07-02 15:20:00,67.97,68.01,67.95,68.0,18000.0,59.5949,59.63,59.5774,59.6212,18000.0
2012-07-02 15:30:00,68.0,68.13,67.99,68.11,13500.0,59.6212,59.7352,59.6124,59.7177,13500.0
2012-07-02 15:40:00,68.1,68.13,68.08,68.13,22100.0,59.7089,59.7352,59.6914,59.7352,22100.0
2012-07-02 15:50:00,68.12,68.21,68.12,68.19,15500.0,59.7264,59.8053,59.7264,59.7878,15500.0
2012-07-03 09:30:00,68.25,68.27,68.2,68.26,19900.0,59.8404,59.8579,59.7966,59.8492,19900.0
2012-07-03 09:40:00,68.3,68.34,68.3,68.34,4400.0,59.8842,59.9193,59.8842,59.9193,4400.0
2012-07-03 09:50:00,68.34,68.4,68.31,68.37,2800.0,59.9193,59.9719,59.893,59.9456,2800.0
2012-07-03 10:00:00,68.44,68.51,68.44,68.5,7400.0,60.007,60.0684,60.007,60.0596,7400.0
2012-07-03 10:10:00,68.5,68.5,68.41,68.41,2900.0,60.0596,60.0596,59.9807,59.9807,2900.0
2012-07-03 10:20:00,68.45,68.49,68.44,68.46,1900.0,60.0158,60.0508,60.007,60.0245,1900.0
2012-07-03 10:30:00,68.47,68.57,68.47,68.56,11900.0,60.0333,60.121,60.0333,60.1122,11900.0
2012-07-03 10:40:00,68.56,68.61,68.56,68.6,24500.0,60.1122,60.1561,60.1122,60.1473,24500.0
2012-07-03 10:50:00,68.6,68.6,68.58,68.58,8300.0,60.1473,60.1473,60.1297,60.1297,8300.0
2012-07-03 11:00:00,68.59,68.69,68.59,68.67,28600.0,60.1385,60.2262,60.1385,60.2087,28600.0
2012-07-03 11:10:00,68.68,68.75,68.66,68.74,61600.0,60.2174,60.2788,60.1999,60.27,61600.0
2012-07-03 11:20:00,68.74,68.79,68.74,68.79,10100.0,60.27,60.3139,60.27,60.3139,10100.0
2012-07-03 11:30:00,68.79,68.82,68.78,68.79,8100.0,60.3139,60.3402,60.3051,60.3139,8100.0
2012-07-03 11:40:00,68.8,68.8,68.73,68.75,17000.0,60.3226,60.3226,60.2613,60.2788,17000.0
2012-07-03 11:50:00,68.75,68.78,68.73,68.75,5100.0,60.2788,60.3051,60.2613,60.2788,5100.0
2012-07-03 12:00:00,68.76,68.78,68.7,68.7,16000.0,60.2876,60.3051,60.235,60.235,16000.0
2012-07-03 12:10:00,68.72,68.74,68.66,68.68,29000.0,60.2525,60.27,60.1999,60.2174,29000.0
2012-07-03 12:20:00,68.67,68.7,68.67,68.69,22800.0,60.2087,60.235,60.2087,60.2262,22800.0
2012-07-03 12:30:00,68.69,68.7,68.61,68.66,25900.0,60.2262,60.235,60.1561,60.1999,25900.0
2012-07-03 12:40:00,68.67,68.68,68.59,68.61,15000.0,60.2087,60.2174,60.1385,60.1561,15000.0
2012-07-03 12:50:00,68.61,68.75,68.61,68.75,70200.0,60.1561,60.2788,60.1561,60.2788,70200.0
2012-07-05 09:30:00,68.61,68.75,68.59,68.65,16400.0,60.1561,60.2788,60.1385,60.1911,16400.0
2012-07-05 09:40:00,68.76,68.76,68.62,68.62,7600.0,60.2876,60.2876,60.1648,60.1648,7600.0
2012-07-05 09:50:00,68.61,68.62,68.5,68.52,12000.0,60.1561,60.1648,60.0596,60.0771,12000.0
2012-07-05 10:00:00,68.51,68.54,68.4,68.42,5900.0,60.0684,60.0947,59.9719,59.9895,5900.0
2012-07-05 10:10:00,68.43,68.52,68.43,68.52,1500.0,59.9982,60.0771,59.9982,60.0771,1500.0
2012-07-05 10:20:00,68.54,68.61,68.53,68.57,2800.0,60.0947,60.1561,60.0859,60.121,2800.0
2012-07-05 10:30:00,68.59,68.68,68.59,68.66,2700.0,60.1385,60.2174,60.1385,60.1999,2700.0
2012-07-05 10:40:00,68.68,68.77,68.68,68.77,3500.0,60.2174,60.2963,60.2174,60.2963,3500.0
2012-07-05 10:50:00,68.76,68.84,68.76,68.81,9000.0,60.2876,60.3577,60.2876,60.3314,9000.0
2012-07-05 11:00:00,68.85,68.94,68.83,68.94,6100.0,60.3665,60.4454,60.3489,60.4454,6100.0
2012-07-05 11:10:00,68.95,68.95,68.87,68.93,4000.0,60.4542,60.4542,60.384,60.4366,4000.0
2012-07-05 11:20:00,68.93,68.93,68.89,68.92,7900.0,60.4366,60.4366,60.4015,60.4279,7900.0
2012-07-05 11:30:00,68.93,68.95,68.82,68.82,12700.0,60.4366,60.4542,60.3402,60.3402,12700.0
2012-07-05 11:40:00,68.82,68.89,68.81,68.87,6200.0,60.3402,60.4015,60.3314,60.384,6200.0
2012-07-05 11:50:00,68.88,68.88,68.84,68.85,15100.0,60.3928,60.3928,60.3577,60.3665,15100.0
2012-07-05 12:00:00,68.85,68.9,68.85,68.86,7700.0,60.3665,60.4103,60.3665,60.3752,7700.0
2012-07-05 12:10:00,68.87,68.92,68.86,68.89,6100.0,60.384,60.4279,60.3752,60.4015,6100.0
2012-07-05 12:20:00,68.9,68.9,68.83,68.85,5900.0,60.4103,60.4103,60.3489,60.3665,5900.0
2012-07-05 12:30:00,68.84,68.85,68.78,68.79,2400.0,60.3577,60.3665,60.3051,60.3139,2400.0
2012-07-05 12:40:00,68.81,68.83,68.8,68.8,4000.0,60.3314,60.3489,60.3226,60.3226,4000.0
2012-07-05 12:50:00,68.79,68.86,68.79,68.86,2500.0,60.3139,60.3752,60.3139,60.3752,2500.0
2012-07-05 13:00:00,68.86,68.9,68.85,68.9,2500.0,60.3752,60.4103,60.3665,60.4103,2500.0
2012-07-05 13:10:00,68.91,68.91,68.87,68.88,3200.0,60.4191,60.4191,60.384,60.3928,3200.0
2012-07-05 13:20:00,68.89,68.92,68.89,68.92,12800.0,60.4015,60.4279,60.4015,60.4279,12800.0
2012-07-05 13:30:00,68.89,68.92,68.86,68.89,58100.0,60.4015,60.4279,60.3752,60.4015,58100.0
2012-07-05 13:40:00,68.88,69.03,68.88,69.0,13600.0,60.3928,60.5243,60.3928,60.498,13600.0
2012-07-05 13:50:00,69.0,69.03,68.99,69.02,5800.0,60.498,60.5243,60.4892,60.5155,5800.0
2012-07-05 14:00:00,69.02,69.05,68.95,68.97,10000.0,60.5155,60.5418,60.4542,60.4717,10000.0
2012-07-05 14:10:00,68.97,68.98,68.96,68.98,14200.0,60.4717,60.4805,60.4629,60.4805,14200.0
2012-07-05 14:20:00,69.0,69.02,68.98,68.99,11500.0,60.498,60.5155,60.4805,60.4892,11500.0
2012-07-05 14:30:00,68.99,69.0,68.94,68.94,6600.0,60.4892,60.498,60.4454,60.4454,6600.0
2012-07-05 14:40:00,68.96,68.99,68.94,68.96,7400.0,60.4629,60.4892,60.4454,60.4629,7400.0
2012-07-05 14:50:00,68.94,68.94,68.89,68.9,5200.0,60.4454,60.4454,60.4015,60.4103,5200.0
2012-07-05 15:00:00,68.88,68.92,68.86,68.92,6100.0,60.3928,60.4279,60.3752,60.4279,6100.0
2012-07-05 15:10:00,68.9,68.93,68.84,68.84,6600.0,60.4103,60.4366,60.3577,60.3577,6600.0
2012-07-05 15:20:00,68.82,68.86,68.79,68.86,17400.0,60.3402,60.3752,60.3139,60.3752,17400.0
2012-07-05 15:30:00,68.86,68.86,68.8,68.83,5000.0,60.3752,60.3752,60.3226,60.3489,5000.0
2012-07-05 15:40:00,68.81,68.87,68.8,68.8,6000.0,60.3314,60.384,60.3226,60.3226,6000.0
2012-07-05 15:50:00,68.8,68.81,68.73,68.73,10500.0,60.3226,60.3314,60.2613,60.2613,10500.0
2012-07-06 09:30:00,68.11,68.22,68.11,68.19,21900.0,59.7177,59.8141,59.7177,59.7878,21900.0
2012-07-06 09:40:00,68.14,68.23,68.05,68.05,4600.0,59.744,59.8229,59.6651,59.6651,4600.0
2012-07-06 09:50:00,68.05,68.09,67.95,68.04,5300.0,59.6651,59.7001,59.5774,59.6563,5300.0
2012-07-06 10:00:00,68.05,68.09,67.93,67.95,9800.0,59.6651,59.7001,59.5598,59.5774,9800.0
2012-07-06 10:10:00,67.93,67.98,67.86,67.89,54900.0,59.5598,59.6037,59.4985,59.5248,54900.0
2012-07-06 10:20:00,67.94,68.03,67.94,67.96,3600.0,59.5686,59.6475,59.5686,59.5861,3600.0
2012-07-06 10:30:00,67.99,67.99,67.88,67.9,6600.0,59.6124,59.6124,59.516,59.5335,6600.0
2012-07-06 10:40:00,67.93,67.93,67.85,67.85,3700.0,59.5598,59.5598,59.4897,59.4897,3700.0
2012-07-06 10:50:00,67.85,67.88,67.83,67.84,6200.0,59.4897,59.516,59.4722,59.4809,6200.0
2012-07-06 11:00:00,67.83,67.9,67.81,67.89,1900.0,59.4722,59.5335,59.4546,59.5248,1900.0
2012-07-06 11:10:00,67.88,67.89,67.82,67.87,9100.0,59.516,59.5248,59.4634,59.5072,9100.0
2012-07-06 11:20:00,67.86,67.86,67.76,67.76,2900.0,59.4985,59.4985,59.4108,59.4108,2900.0
2012-07-06 11:30:00,67.72,67.77,67.72,67.76,5400.0,59.3757,59.4196,59.3757,59.4108,5400.0
2012-07-06 11:40:00,67.74,67.83,67.74,67.82,16100.0,59.3932,59.4722,59.3932,59.4634,16100.0
2012-07-06 11:50:00,67.82,67.83,67.72,67.74,16400.0,59.4634,59.4722,59.3757,59.3932,16400.0
2012-07-06 12:00:00,67.72,67.74,67.68,67.71,10900.0,59.3757,59.3932,59.3406,59.3669,10900.0
2012-07-06 12:10:00,67.71,67.74,67.67,67.73,10300.0,59.3669,59.3932,59.3319,59.3845,10300.0
2012-07-06 12:20:00,67.72,67.72,67.64,67.72,9900.0,59.3757,59.3757,59.3056,59.3757,9900.0
2012-07-06 12:30:00,67.7,67.74,67.7,67.7,4900.0,59.3582,59.3932,59.3582,59.3582,4900.0
2012-07-06 12:40:00,67.73,67.82,67.73,67.82,5300.0,59.3845,59.4634,59.3845,59.4634,5300.0
2012-07-06 12:50:00,67.81,67.83,67.8,67.83,7400.0,59.4546,59.4722,59.4459,59.4722,7400.0
2012-07-06 13:00:00,67.84,67.85,67.77,67.78,5900.0,59.4809,59.4897,59.4196,59.4283,5900.0
2012-07-06 13:10:00,67.78,67.87,67.77,67.85,6100.0,59.4283,59.5072,59.4196,59.4897,6100.0
2012-07-06 13:20:00,67.85,67.85,67.76,67.76,13300.0,59.4897,59.4897,59.4108,59.4108,13300.0
2012-07-06 13:30:00,67.75,67.77,67.74,67.76,4300.0,59.402,59.4196,59.3932,59.4108,4300.0
2012-07-06 13:40:00,67.75,67.75,67.68,67.7,24400.0,59.402,59.402,59.3406,59.3582,24400.0
2012-07-06 13:50:00,67.71,67.72,67.66,67.68,9100.0,59.3669,59.3757,59.3231,59.3406,9100.0
2012-07-06 14:00:00,67.69,67.69,67.65,67.65,8800.0,59.3494,59.3494,59.3143,59.3143,8800.0
2012-07-06 14:10:00,67.65,67.66,67.6,67.6,6100.0,59.3143,59.3231,59.2705,59.2705,6100.0
2012-07-06 14:20:00,67.6,67.65,67.6,67.64,7700.0,59.2705,59.3143,59.2705,59.3056,7700.0
2012-07-06 14:30:00,67.64,67.71,67.62,67.7,42900.0,59.3056,59.3669,59.288,59.3582,42900.0
2012-07-06 14:40:00,67.7,67.71,67.68,67.7,6300.0,59.3582,59.3669,59.3406,59.3582,6300.0
2012-07-06 14:50:00,67.71,67.77,67.7,67.74,7700.0,59.3669,59.4196,59.3582,59.3932,7700.0
2012-07-06 15:00:00,67.73,67.78,67.71,67.78,29600.0,59.3845,59.4283,59.3669,59.4283,29600.0
2012-07-06 15:10:00,67.77,67.9,67.77,67.9,13700.0,59.4196,59.5335,59.4196,59.5335,13700.0
2012-07-06 15:20:00,67.89,67.91,67.86,67.91,13600.0,59.5248,59.5423,59.4985,59.5423,13600.0
2012-07-06 15:30:00,67.94,68.0,67.89,67.9,138800.0,59.5686,59.6212,59.5248,59.5335,138800.0
2012-07-06 15:40:00,67.92,68.03,67.88,67.97,32300.0,59.5511,59.6475,59.516,59.5949,32300.0
2012-07-06 15:50:00,67.98,68.03,67.93,67.96,24900.0,59.6037,59.6475,59.5598,59.5861,24900.0
2012-07-09 09:30:00,67.9,68.0,67.84,68.0,28300.0,59.5335,59.6212,59.4809,59.6212,28300.0
2012-07-09 09:40:00,67.98,67.98,67.71,67.76,9300.0,59.6037,59.6037,59.3669,59.4108,9300.0
2012-07-09 09:50:00,67.68,67.79,67.68,67.72,2300.0,59.3406,59.4371,59.3406,59.3757,2300.0
2012-07-09 10:00:00,67.68,67.73,67.64,67.67,5600.0,59.3406,59.3845,59.3056,59.3319,5600.0
2012-07-09 10:10:00,67.65,67.7,67.61,67.61,5800.0,59.3143,59.3582,59.2793,59.2793,5800.0
2012-07-09 10:20:00,67.63,67.67,67.58,67.66,3000.0,59.2968,59.3319,59.253,59.3231,3000.0
2012-07-09 10:30:00,67.66,67.7,67.58,67.7,4900.0,59.3231,59.3582,59.253,59.3582,4900.0
2012-07-09 10:40:00,67.72,67.82,67.72,67.81,3800.0,59.3757,59.4634,59.3757,59.4546,3800.0
2012-07-09 10:50:00,67.84,67.86,67.8,67.83,8300.0,59.4809,59.4985,59.4459,59.4722,8300.0
2012-07-09 11:00:00,67.83,67.83,67.79,67.79,4100.0,59.4722,59.4722,59.4371,59.4371,4100.0
2012-07-09 11:10:00,67.78,67.79,67.75,67.77,9400.0,59.4283,59.4371,59.402,59.4196,9400.0
2012-07-09 11:20:00,67.77,67.8,67.73,67.77,16100.0,59.4196,59.4459,59.3845,59.4196,16100.0
2012-07-09 11:30:00,67.77,67.78,67.68,67.7,8500.0,59.4196,59.4283,59.3406,59.3582,8500.0
2012-07-09 11:40:00,67.69,67.71,67.65,67.69,13900.0,59.3494,59.3669,59.3143,59.3494,13900.0
2012-07-09 11:50:00,67.68,67.68,67.58,67.58,4100.0,59.3406,59.3406,59.253,59.253,4100.0
2012-07-09 12:00:00,67.58,67.64,67.58,67.61,2100.0,59.253,59.3056,59.253,59.2793,2100.0
2012-07-09 12:10:00,67.63,67.68,67.63,67.68,5500.0,59.2968,59.3406,59.2968,59.3406,5500.0
2012-07-09 12:20:00,67.7,67.74,67.7,67.72,3800.0,59.3582,59.3932,59.3582,59.3757,3800.0
2012-07-09 12:30:00,67.7,67.74,67.65,67.68,6300.0,59.3582,59.3932,59.3143,59.3406,6300.0
2012-07-09 12:40:00,67.67,67.68,67.63,67.66,5000.0,59.3319,59.3406,59.2968,59.3231,5000.0
2012-07-09 12:50:00,67.7,67.72,67.67,67.68,6800.0,59.3582,59.3757,59.3319,59.3406,6800.0
2012-07-09 13:00:00,67.67,67.7,67.67,67.7,3800.0,59.3319,59.3582,59.3319,59.3582,3800.0
2012-07-09 13:10:00,67.71,67.74,67.7,67.74,1500.0,59.3669,59.3932,59.3582,59.3932,1500.0
2012-07-09 13:20:00,67.75,67.84,67.75,67.84,13800.0,59.402,59.4809,59.402,59.4809,13800.0
2012-07-09 13:30:00,67.84,67.9,67.82,67.9,3700.0,59.4809,59.5335,59.4634,59.5335,3700.0
2012-07-09 13:40:00,67.91,67.92,67.88,67.88,8300.0,59.5423,59.5511,59.516,59.516,8300.0
2012-07-09 13:50:00,67.88,67.88,67.83,67.86,5100.0,59.516,59.516,59.4722,59.4985,5100.0
2012-07-09 14:00:00,67.85,67.87,67.83,67.86,20800.0,59.4897,59.5072,59.4722,59.4985,20800.0
2012-07-09 14:10:00,67.86,67.86,67.76,67.77,11500.0,59.4985,59.4985,59.4108,59.4196,11500.0
2012-07-09 14:20:00,67.77,67.78,67.72,67.74,4500.0,59.4196,59.4283,59.3757,59.3932,4500.0
2012-07-09 14:30:00,67.74,67.77,67.74,67.77,900.0,59.3932,59.4196,59.3932,59.4196,900.0
2012-07-09 14:40:00,67.72,67.74,67.65,67.67,18300.0,59.3757,59.3932,59.3143,59.3319,18300.0
2012-07-09 14:50:00,67.67,67.73,67.67,67.72,10400.0,59.3319,59.3845,59.3319,59.3757,10400.0
2012-07-09 15:00:00,67.71,67.8,67.71,67.79,8200.0,59.3669,59.4459,59.3669,59.4371,8200.0
2012-07-09 15:10:00,67.79,67.79,67.74,67.77,56000.0,59.4371,59.4371,59.3932,59.4196,56000.0
2012-07-09 15:20:00,67.77,67.84,67.71,67.82,34700.0,59.4196,59.4809,59.3669,59.4634,34700.0
2012-07-09 15:30:00,67.8,67.83,67.76,67.79,16400.0,59.4459,59.4722,59.4108,59.4371,16400.0
2012-07-09 15:40:00,67.78,67.88,67.78,67.87,10700.0,59.4283,59.516,59.4283,59.5072,10700.0
2012-07-09 15:50:00,67.87,67.9,67.84,67.85,24300.0,59.5072,59.5335,59.4809,59.4897,24300.0
2012-07-10 09:30:00,68.23,68.36,68.23,68.34,10800.0,59.8229,59.9369,59.8229,59.9193,10800.0
2012-07-10 09:40:00,68.35,68.35,68.21,68.22,6900.0,59.9281,59.9281,59.8053,59.8141,6900.0
2012-07-10 09:50:00,68.2,68.28,68.17,68.18,6000.0,59.7966,59.8667,59.7703,59.779,6000.0
2012-07-10 10:00:00,68.17,68.24,68.02,68.04,9500.0,59.7703,59.8316,59.6387,59.6563,9500.0
2012-07-10 10:10:00,67.96,68.0,67.85,67.85,3800.0,59.5861,59.6212,59.4897,59.4897,3800.0
2012-07-10 10:20:00,67.85,67.96,67.84,67.96,6100.0,59.4897,59.5861,59.4809,59.5861,6100.0
2012-07-10 10:30:00,67.96,67.99,67.85,67.87,4000.0,59.5861,59.6124,59.4897,59.5072,4000.0
2012-07-10 10:40:00,67.79,67.83,67.77,67.83,6400.0,59.4371,59.4722,59.4196,59.4722,6400.0
2012-07-10 10:50:00,67.77,67.81,67.71,67.75,7000.0,59.4196,59.4546,59.3669,59.402,7000.0
2012-07-10 11:00:00,67.71,67.73,67.61,67.61,9000.0,59.3669,59.3845,59.2793,59.2793,9000.0
2012-07-10 11:10:00,67.55,67.63,67.54,67.61,35900.0,59.2267,59.2968,59.2179,59.2793,35900.0
2012-07-10 11:20:00,67.63,67.74,67.62,67.71,10700.0,59.2968,59.3932,59.288,59.3669,10700.0
2012-07-10 11:30:00,67.7,67.76,67.7,67.76,4000.0,59.3582,59.4108,59.3582,59.4108,4000.0
2012-07-10 11:40:00,67.76,67.77,67.72,67.75,7600.0,59.4108,59.4196,59.3757,59.402,7600.0
2012-07-10 11:50:00,67.77,67.78,67.76,67.76,2800.0,59.4196,59.4283,59.4108,59.4108,2800.0
2012-07-10 12:00:00,67.76,67.77,67.76,67.77,1000.0,59.4108,59.4196,59.4108,59.4196,1000.0
2012-07-10 12:10:00,67.74,67.75,67.7,67.7,3700.0,59.3932,59.402,59.3582,59.3582,3700.0
2012-07-10 12:20:00,67.72,67.73,67.7,67.7,2600.0,59.3757,59.3845,59.3582,59.3582,2600.0
2012-07-10 12:30:00,67.7,67.78,67.7,67.78,3500.0,59.3582,59.4283,59.3582,59.4283,3500.0
2012-07-10 12:40:00,67.79,67.8,67.73,67.73,10200.0,59.4371,59.4459,59.3845,59.3845,10200.0
2012-07-10 12:50:00,67.74,67.77,67.72,67.72,50400.0,59.3932,59.4196,59.3757,59.3757,50400.0
2012-07-10 13:00:00,67.74,67.75,67.72,67.75,11300.0,59.3932,59.402,59.3757,59.402,11300.0
2012-07-10 13:10:00,67.74,67.78,67.74,67.78,4400.0,59.3932,59.4283,59.3932,59.4283,4400.0
2012-07-10 13:20:00,67.78,67.78,67.6,67.63,25400.0,59.4283,59.4283,59.2705,59.2968,25400.0
2012-07-10 13:30:00,67.64,67.64,67.53,67.53,3700.0,59.3056,59.3056,59.2091,59.2091,3700.0
2012-07-10 13:40:00,67.52,67.56,67.47,67.48,6600.0,59.2004,59.2354,59.1565,59.1653,6600.0
2012-07-10 13:50:00,67.49,67.56,67.49,67.51,9300.0,59.1741,59.2354,59.1741,59.1916,9300.0
2012-07-10 14:00:00,67.51,67.54,67.47,67.47,13000.0,59.1916,59.2179,59.1565,59.1565,13000.0
2012-07-10 14:10:00,67.46,67.46,67.25,67.25,13800.0,59.1478,59.1478,58.9636,58.9636,13800.0
2012-07-10 14:20:00,67.24,67.25,67.2,67.21,6000.0,58.9549,58.9636,58.9198,58.9286,6000.0
2012-07-10 14:30:00,67.18,67.22,67.1,67.21,11500.0,58.9023,58.9373,58.8321,58.9286,11500.0
2012-07-10 14:40:00,67.22,67.24,67.16,67.17,9900.0,58.9373,58.9549,58.8847,58.8935,9900.0
2012-07-10 14:50:00,67.17,67.18,67.07,67.13,9900.0,58.8935,58.9023,58.8058,58.8584,9900.0
2012-07-10 15:00:00,67.11,67.25,67.11,67.16,13300.0,58.8409,58.9636,58.8409,58.8847,13300.0
2012-07-10 15:10:00,67.17,67.17,67.07,67.12,25100.0,58.8935,58.8935,58.8058,58.8496,25100.0
2012-07-10 15:20:00,67.14,67.16,67.02,67.02,15700.0,58.8672,58.8847,58.762,58.762,15700.0
2012-07-10 15:30:00,67.05,67.07,67.01,67.03,21400.0,58.7883,58.8058,58.7532,58.7707,21400.0
2012-07-10 15:40:00,67.0,67.13,66.96,67.1,10000.0,58.7444,58.8584,58.7094,58.8321,10000.0
2012-07-10 15:50:00,67.11,67.3,67.11,67.22,31200.0,58.8409,59.0075,58.8409,58.9373,31200.0
2012-07-11 09:30:00,67.18,67.25,67.09,67.09,21800.0,58.9023,58.9636,58.8233,58.8233,21800.0
2012-07-11 09:40:00,67.16,67.16,67.07,67.14,1600.0,58.8847,58.8847,58.8058,58.8672,1600.0
2012-07-11 09:50:00,67.15,67.28,67.15,67.19,800.0,58.8759,58.9899,58.8759,58.911,800.0
2012-07-11 10:00:00,67.2,67.34,67.18,67.29,7100.0,58.9198,59.0425,58.9023,58.9987,7100.0
2012-07-11 10:10:00,67.31,67.32,67.21,67.27,9800.0,59.0162,59.025,58.9286,58.9812,9800.0
2012-07-11 10:20:00,67.29,67.31,67.13,67.13,4800.0,58.9987,59.0162,58.8584,58.8584,4800.0
2012-07-11 10:30:00,67.16,67.18,67.05,67.07,24700.0,58.8847,58.9023,58.7883,58.8058,24700.0
2012-07-11 10:40:00,67.05,67.08,67.0,67.02,4000.0,58.7883,58.8146,58.7444,58.762,4000.0
2012-07-11 10:50:00,66.99,67.01,66.94,66.94,16100.0,58.7357,58.7532,58.6918,58.6918,16100.0
2012-07-11 11:00:00,66.93,67.1,66.93,67.06,25000.0,58.6831,58.8321,58.6831,58.797,25000.0
2012-07-11 11:10:00,67.03,67.03,66.96,66.96,1300.0,58.7707,58.7707,58.7094,58.7094,1300.0
2012-07-11 11:20:00,66.96,67.02,66.95,66.98,3000.0,58.7094,58.762,58.7006,58.7269,3000.0
2012-07-11 11:30:00,67.01,67.05,67.01,67.05,1600.0,58.7532,58.7883,58.7532,58.7883,1600.0
2012-07-11 11:40:00,67.03,67.04,67.0,67.03,3000.0,58.7707,58.7795,58.7444,58.7707,3000.0
2012-07-11 11:50:00,67.04,67.07,67.03,67.04,7200.0,58.7795,58.8058,58.7707,58.7795,7200.0
2012-07-11 12:00:00,67.04,67.12,67.04,67.04,14900.0,58.7795,58.8496,58.7795,58.7795,14900.0
2012-07-11 12:10:00,67.05,67.06,67.02,67.04,2400.0,58.7883,58.797,58.762,58.7795,2400.0
2012-07-11 12:20:00,67.03,67.07,66.99,67.01,7000.0,58.7707,58.8058,58.7357,58.7532,7000.0
2012-07-11 12:30:00,67.02,67.04,67.01,67.04,4200.0,58.762,58.7795,58.7532,58.7795,4200.0
2012-07-11 12:40:00,67.03,67.09,67.03,67.07,4900.0,58.7707,58.8233,58.7707,58.8058,4900.0
2012-07-11 12:50:00,67.08,67.09,67.03,67.05,3400.0,58.8146,58.8233,58.7707,58.7883,3400.0
2012-07-11 13:00:00,67.08,67.08,67.03,67.04,13100.0,58.8146,58.8146,58.7707,58.7795,13100.0
2012-07-11 13:10:00,67.06,67.06,66.91,66.91,3400.0,58.797,58.797,58.6655,58.6655,3400.0
2012-07-11 13:20:00,66.92,66.98,66.92,66.97,11000.0,58.6743,58.7269,58.6743,58.7181,11000.0
2012-07-11 13:30:00,66.97,66.97,66.91,66.95,30100.0,58.7181,58.7181,58.6655,58.7006,30100.0
2012-07-11 13:40:00,66.94,67.0,66.94,67.0,5300.0,58.6918,58.7444,58.6918,58.7444,5300.0
2012-07-11 13:50:00,67.0,67.04,67.0,67.02,8200.0,58.7444,58.7795,58.7444,58.762,8200.0
2012-07-11 14:00:00,67.04,67.09,66.67,66.79,56200.0,58.7795,58.8233,58.4551,58.5603,56200.0
2012-07-11 14:10:00,66.81,66.83,66.73,66.74,16900.0,58.5778,58.5954,58.5077,58.5165,16900.0
2012-07-11 14:20:00,66.73,66.76,66.56,66.62,19300.0,58.5077,58.534,58.3586,58.4113,19300.0
2012-07-11 14:30:00,66.62,66.62,66.53,66.62,5900.0,58.4113,58.4113,58.3323,58.4113,5900.0
2012-07-11 14:40:00,66.59,66.71,66.59,66.71,5100.0,58.3849,58.4902,58.3849,58.4902,5100.0
2012-07-11 14:50:00,66.7,66.76,66.68,66.68,16700.0,58.4814,58.534,58.4639,58.4639,16700.0
2012-07-11 15:00:00,66.68,66.82,66.68,66.82,23500.0,58.4639,58.5866,58.4639,58.5866,23500.0
2012-07-11 15:10:00,66.81,66.86,66.76,66.84,10100.0,58.5778,58.6217,58.534,58.6041,10100.0
2012-07-11 15:20:00,66.84,66.85,66.7,66.76,17700.0,58.6041,58.6129,58.4814,58.534,17700.0
2012-07-11 15:30:00,66.75,66.83,66.73,66.81,8700.0,58.5252,58.5954,58.5077,58.5778,8700.0
2012-07-11 15:40:00,66.83,67.1,66.83,67.1,14300.0,58.5954,58.8321,58.5954,58.8321,14300.0
2012-07-11 15:50:00,67.07,67.13,66.98,67.01,25900.0,58.8058,58.8584,58.7269,58.7532,25900.0
2012-07-12 09:30:00,66.59,66.59,66.35,66.4,8900.0,58.3849,58.3849,58.1745,58.2184,8900.0
2012-07-12 09:40:00,66.35,66.35,66.2,66.24,7100.0,58.1745,58.1745,58.043,58.0781,7100.0
2012-07-12 09:50:00,66.15,66.22,66.14,66.19,2300.0,57.9992,58.0605,57.9904,58.0342,2300.0
2012-07-12 10:00:00,66.16,66.25,66.09,66.11,12400.0,58.0079,58.0868,57.9466,57.9641,12400.0
2012-07-12 10:10:00,66.08,66.17,66.07,66.13,4400.0,57.9378,58.0167,57.929,57.9816,4400.0
2012-07-12 10:20:00,66.16,66.18,66.11,66.14,4400.0,58.0079,58.0255,57.9641,57.9904,4400.0
2012-07-12 10:30:00,66.12,66.18,66.12,66.13,5300.0,57.9729,58.0255,57.9729,57.9816,5300.0
2012-07-12 10:40:00,66.08,66.08,66.0,66.07,8400.0,57.9378,57.9378,57.8676,57.929,8400.0
2012-07-12 10:50:00,66.07,66.16,66.05,66.16,3600.0,57.929,58.0079,57.9115,58.0079,3600.0
2012-07-12 11:00:00,66.14,66.29,66.14,66.29,4400.0,57.9904,58.1219,57.9904,58.1219,4400.0
2012-07-12 11:10:00,66.29,66.29,66.23,66.25,4400.0,58.1219,58.1219,58.0693,58.0868,4400.0
2012-07-12 11:20:00,66.26,66.36,66.21,66.33,11300.0,58.0956,58.1833,58.0518,58.157,11300.0
2012-07-12 11:30:00,66.35,66.36,66.29,66.31,7700.0,58.1745,58.1833,58.1219,58.1395,7700.0
2012-07-12 11:40:00,66.29,66.43,66.29,66.43,3000.0,58.1219,58.2447,58.1219,58.2447,3000.0
2012-07-12 11:50:00,66.44,66.54,66.41,66.5,7400.0,58.2534,58.3411,58.2271,58.306,7400.0
2012-07-12 12:00:00,66.5,66.52,66.46,66.47,4200.0,58.306,58.3236,58.271,58.2797,4200.0
2012-07-12 12:10:00,66.46,66.46,66.42,66.42,500.0,58.271,58.271,58.2359,58.2359,500.0
2012-07-12 12:20:00,66.45,66.45,66.4,66.42,800.0,58.2622,58.2622,58.2184,58.2359,800.0
2012-07-12 12:30:00,66.4,66.42,66.4,66.41,1000.0,58.2184,58.2359,58.2184,58.2271,1000.0
2012-07-12 12:40:00,66.41,66.45,66.41,66.45,2000.0,58.2271,58.2622,58.2271,58.2622,2000.0
2012-07-12 12:50:00,66.46,66.52,66.42,66.5,9700.0,58.271,58.3236,58.2359,58.306,9700.0
2012-07-12 13:00:00,66.52,66.59,66.47,66.59,16700.0,58.3236,58.3849,58.2797,58.3849,16700.0
2012-07-12 13:10:00,66.59,66.71,66.59,66.68,20000.0,58.3849,58.4902,58.3849,58.4639,20000.0
2012-07-12 13:20:00,66.69,66.78,66.67,66.67,14000.0,58.4726,58.5515,58.4551,58.4551,14000.0
2012-07-12 13:30:00,66.68,66.77,66.67,66.73,7600.0,58.4639,58.5428,58.4551,58.5077,7600.0
2012-07-12 13:40:00,66.78,66.88,66.77,66.86,5100.0,58.5515,58.6392,58.5428,58.6217,5100.0
2012-07-12 13:50:00,66.86,66.87,66.69,66.7,14100.0,58.6217,58.6304,58.4726,58.4814,14100.0
2012-07-12 14:00:00,66.68,66.76,66.59,66.75,10500.0,58.4639,58.534,58.3849,58.5252,10500.0
2012-07-12 14:10:00,66.77,66.8,66.64,66.67,24100.0,58.5428,58.5691,58.4288,58.4551,24100.0
2012-07-12 14:20:00,66.68,66.73,66.66,66.71,7500.0,58.4639,58.5077,58.4463,58.4902,7500.0
2012-07-12 14:30:00,66.71,66.76,66.71,66.75,8900.0,58.4902,58.534,58.4902,58.5252,8900.0
2012-07-12 14:40:00,66.78,66.8,66.7,66.73,12600.0,58.5515,58.5691,58.4814,58.5077,12600.0
2012-07-12 14:50:00,66.71,66.76,66.71,66.75,7100.0,58.4902,58.534,58.4902,58.5252,7100.0
2012-07-12 15:00:00,66.75,66.8,66.72,66.78,23200.0,58.5252,58.5691,58.4989,58.5515,23200.0
2012-07-12 15:10:00,66.8,66.86,66.75,66.77,113500.0,58.5691,58.6217,58.5252,58.5428,113500.0
2012-07-12 15:20:00,66.76,66.91,66.74,66.85,32600.0,58.534,58.6655,58.5165,58.6129,32600.0
2012-07-12 15:30:00,66.83,66.9,66.79,66.82,38100.0,58.5954,58.6568,58.5603,58.5866,38100.0
2012-07-12 15:40:00,66.81,66.9,66.77,66.81,37100.0,58.5778,58.6568,58.5428,58.5778,37100.0
2012-07-12 15:50:00,66.8,66.8,66.62,66.66,43900.0,58.5691,58.5691,58.4113,58.4463,43900.0
2012-07-13 09:30:00,66.85,67.05,66.74,67.05,45100.0,58.6129,58.7883,58.5165,58.7883,45100.0
2012-07-13 09:40:00,67.09,67.22,67.03,67.16,12000.0,58.8233,58.9373,58.7707,58.8847,12000.0
2012-07-13 09:50:00,67.08,67.2,67.07,67.2,12000.0,58.8146,58.9198,58.8058,58.9198,12000.0
2012-07-13 10:00:00,67.25,67.43,67.2,67.38,5300.0,58.9636,59.1214,58.9198,59.0776,5300.0
2012-07-13 10:10:00,67.38,67.38,67.32,67.33,4000.0,59.0776,59.0776,59.025,59.0338,4000.0
2012-07-13 10:20:00,67.34,67.34,67.31,67.33,3000.0,59.0425,59.0425,59.0162,59.0338,3000.0
2012-07-13 10:30:00,67.3,67.35,67.3,67.34,2500.0,59.0075,59.0513,59.0075,59.0425,2500.0
2012-07-13 10:40:00,67.37,67.42,67.35,67.42,2000.0,59.0688,59.1127,59.0513,59.1127,2000.0
2012-07-13 10:50:00,67.41,67.42,67.38,67.38,5500.0,59.1039,59.1127,59.0776,59.0776,5500.0
2012-07-13 11:00:00,67.4,67.4,67.32,67.37,14100.0,59.0951,59.0951,59.025,59.0688,14100.0
2012-07-13 11:10:00,67.34,67.37,67.32,67.35,7900.0,59.0425,59.0688,59.025,59.0513,7900.0
2012-07-13 11:20:00,67.35,67.38,67.34,67.34,7100.0,59.0513,59.0776,59.0425,59.0425,7100.0
2012-07-13 11:30:00,67.35,67.41,67.35,67.41,1800.0,59.0513,59.1039,59.0513,59.1039,1800.0
2012-07-13 11:40:00,67.41,67.53,67.41,67.47,7800.0,59.1039,59.2091,59.1039,59.1565,7800.0
2012-07-13 11:50:00,67.46,67.51,67.46,67.5,7000.0,59.1478,59.1916,59.1478,59.1828,7000.0
2012-07-13 12:00:00,67.5,67.55,67.49,67.53,13000.0,59.1828,59.2267,59.1741,59.2091,13000.0
2012-07-13 12:10:00,67.55,67.58,67.52,67.53,8100.0,59.2267,59.253,59.2004,59.2091,8100.0
2012-07-13 12:20:00,67.52,67.52,67.48,67.5,6600.0,59.2004,59.2004,59.1653,59.1828,6600.0
2012-07-13 12:30:00,67.5,67.52,67.49,67.52,3700.0,59.1828,59.2004,59.1741,59.2004,3700.0
2012-07-13 12:40:00,67.5,67.52,67.5,67.5,4600.0,59.1828,59.2004,59.1828,59.1828,4600.0
2012-07-13 12:50:00,67.49,67.51,67.49,67.5,800.0,59.1741,59.1916,59.1741,59.1828,800.0
2012-07-13 13:00:00,67.49,67.52,67.49,67.51,8200.0,59.1741,59.2004,59.1741,59.1916,8200.0
2012-07-13 13:10:00,67.52,67.54,67.51,67.54,5000.0,59.2004,59.2179,59.1916,59.2179,5000.0
2012-07-13 13:20:00,67.56,67.56,67.49,67.5,26000.0,59.2354,59.2354,59.1741,59.1828,26000.0
2012-07-13 13:30:00,67.5,67.52,67.49,67.52,27900.0,59.1828,59.2004,59.1741,59.2004,27900.0
2012-07-13 13:40:00,67.51,67.55,67.51,67.55,10500.0,59.1916,59.2267,59.1916,59.2267,10500.0
2012-07-13 13:50:00,67.56,67.58,67.53,67.54,7900.0,59.2354,59.253,59.2091,59.2179,7900.0
2012-07-13 14:00:00,67.54,67.55,67.52,67.53,14900.0,59.2179,59.2267,59.2004,59.2091,14900.0
2012-07-13 14:10:00,67.53,67.56,67.5,67.56,21300.0,59.2091,59.2354,59.1828,59.2354,21300.0
2012-07-13 14:20:00,67.56,67.56,67.54,67.55,7100.0,59.2354,59.2354,59.2179,59.2267,7100.0
2012-07-13 14:30:00,67.55,67.57,67.53,67.54,6600.0,59.2267,59.2442,59.2091,59.2179,6600.0
2012-07-13 14:40:00,67.55,67.57,67.54,67.56,5900.0,59.2267,59.2442,59.2179,59.2354,5900.0
2012-07-13 14:50:00,67.57,67.57,67.55,67.56,6800.0,59.2442,59.2442,59.2267,59.2354,6800.0
2012-07-13 15:00:00,67.56,67.71,67.56,67.7,49500.0,59.2354,59.3669,59.2354,59.3582,49500.0
2012-07-13 15:10:00,67.7,67.74,67.68,67.68,13100.0,59.3582,59.3932,59.3406,59.3406,13100.0
2012-07-13 15:20:00,67.69,67.72,67.66,67.67,16100.0,59.3494,59.3757,59.3231,59.3319,16100.0
2012-07-13 15:30:00,67.64,67.68,67.62,67.62,5700.0,59.3056,59.3406,59.288,59.288,5700.0
2012-07-13 15:40:00,67.64,67.71,67.62,67.68,15100.0,59.3056,59.3669,59.288,59.3406,15100.0
2012-07-13 15:50:00,67.65,67.69,67.6,67.64,11000.0,59.3143,59.3494,59.2705,59.3056,11000.0
2012-07-16 09:30:00,67.5,67.59,67.48,67.48,6800.0,59.1828,59.2617,59.1653,59.1653,6800.0
2012-07-16 09:40:00,67.51,67.51,67.36,67.41,1800.0,59.1916,59.1916,59.0601,59.1039,1800.0
2012-07-16 09:50:00,67.35,67.39,67.26,67.29,4700.0,59.0513,59.0864,58.9724,58.9987,4700.0
2012-07-16 10:00:00,67.31,67.32,67.24,67.24,1100.0,59.0162,59.025,58.9549,58.9549,1100.0
2012-07-16 10:10:00,67.3,67.34,67.3,67.34,1300.0,59.0075,59.0425,59.0075,59.0425,1300.0
2012-07-16 10:20:00,67.35,67.36,67.32,67.33,3300.0,59.0513,59.0601,59.025,59.0338,3300.0
2012-07-16 10:30:00,67.44,67.54,67.44,67.54,2500.0,59.1302,59.2179,59.1302,59.2179,2500.0
2012-07-16 10:40:00,67.48,67.56,67.48,67.55,1200.0,59.1653,59.2354,59.1653,59.2267,1200.0
2012-07-16 10:50:00,67.48,67.48,67.46,67.46,1000.0,59.1653,59.1653,59.1478,59.1478,1000.0
2012-07-16 11:00:00,67.44,67.49,67.44,67.49,400.0,59.1302,59.1741,59.1302,59.1741,400.0
2012-07-16 11:10:00,67.51,67.72,67.51,67.71,11600.0,59.1916,59.3757,59.1916,59.3669,11600.0
2012-07-16 11:20:00,67.71,67.72,67.64,67.65,7000.0,59.3669,59.3757,59.3056,59.3143,7000.0
2012-07-16 11:30:00,67.64,67.65,67.58,67.58,5000.0,59.3056,59.3143,59.253,59.253,5000.0
2012-07-16 11:40:00,67.59,67.6,67.54,67.58,7000.0,59.2617,59.2705,59.2179,59.253,7000.0
2012-07-16 11:50:00,67.55,67.59,67.55,67.55,2200.0,59.2267,59.2617,59.2267,59.2267,2200.0
2012-07-16 12:00:00,67.56,67.62,67.56,67.61,2100.0,59.2354,59.288,59.2354,59.2793,2100.0
2012-07-16 12:10:00,67.61,67.61,67.47,67.49,4600.0,59.2793,59.2793,59.1565,59.1741,4600.0
2012-07-16 12:20:00,67.49,67.49,67.45,67.45,1800.0,59.1741,59.1741,59.139,59.139,1800.0
2012-07-16 12:30:00,67.48,67.52,67.36,67.38,3900.0,59.1653,59.2004,59.0601,59.0776,3900.0
2012-07-16 12:40:00,67.36,67.4,67.35,67.38,1900.0,59.0601,59.0951,59.0513,59.0776,1900.0
2012-07-16 12:50:00,67.38,67.47,67.38,67.46,3500.0,59.0776,59.1565,59.0776,59.1478,3500.0
2012-07-16 13:00:00,67.46,67.48,67.44,67.46,10600.0,59.1478,59.1653,59.1302,59.1478,10600.0
2012-07-16 13:10:00,67.44,67.45,67.39,67.43,8400.0,59.1302,59.139,59.0864,59.1214,8400.0
2012-07-16 13:20:00,67.43,67.48,67.43,67.48,2400.0,59.1214,59.1653,59.1214,59.1653,2400.0
2012-07-16 13:30:00,67.52,67.54,67.5,67.5,20900.0,59.2004,59.2179,59.1828,59.1828,20900.0
2012-07-16 13:40:00,67.48,67.58,67.48,67.55,8400.0,59.1653,59.253,59.1653,59.2267,8400.0
2012-07-16 13:50:00,67.54,67.57,67.53,67.54,36300.0,59.2179,59.2442,59.2091,59.2179,36300.0
2012-07-16 14:00:00,67.54,67.59,67.54,67.59,32400.0,59.2179,59.2617,59.2179,59.2617,32400.0
2012-07-16 14:10:00,67.58,67.63,67.54,67.63,13900.0,59.253,59.2968,59.2179,59.2968,13900.0
2012-07-16 14:20:00,67.63,67.63,67.59,67.61,12100.0,59.2968,59.2968,59.2617,59.2793,12100.0
2012-07-16 14:30:00,67.6,67.6,67.55,67.55,12800.0,59.2705,59.2705,59.2267,59.2267,12800.0
2012-07-16 14:40:00,67.55,67.56,67.53,67.56,42000.0,59.2267,59.2354,59.2091,59.2354,42000.0
2012-07-16 14:50:00,67.56,67.57,67.47,67.52,18400.0,59.2354,59.2442,59.1565,59.2004,18400.0
2012-07-16 15:00:00,67.53,67.55,67.49,67.52,11600.0,59.2091,59.2267,59.1741,59.2004,11600.0
2012-07-16 15:10:00,67.52,67.56,67.5,67.54,16600.0,59.2004,59.2354,59.1828,59.2179,16600.0
2012-07-16 15:20:00,67.55,67.56,67.51,67.51,12500.0,59.2267,59.2354,59.1916,59.1916,12500.0
2012-07-16 15:30:00,67.5,67.51,67.39,67.43,6700.0,59.1828,59.1916,59.0864,59.1214,6700.0
2012-07-16 15:40:00,67.42,67.43,67.34,67.42,43400.0,59.1127,59.1214,59.0425,59.1127,43400.0
2012-07-16 15:50:00,67.43,67.44,67.38,67.42,9800.0,59.1214,59.1302,59.0776,59.1127,9800.0
2012-07-17 09:30:00,67.78,67.9,67.75,67.89,14000.0,59.4283,59.5335,59.402,59.5248,14000.0
2012-07-17 09:40:00,67.83,67.83,67.6,67.61,4600.0,59.4722,59.4722,59.2705,59.2793,4600.0
2012-07-17 09:50:00,67.53,67.65,67.52,67.65,3300.0,59.2091,59.3143,59.2004,59.3143,3300.0
2012-07-17 10:00:00,67.62,67.62,67.24,67.32,7000.0,59.288,59.288,58.9549,59.025,7000.0
2012-07-17 10:10:00,67.3,67.38,67.29,67.33,1200.0,59.0075,59.0776,58.9987,59.0338,1200.0
2012-07-17 10:20:00,67.31,67.39,67.3,67.3,6200.0,59.0162,59.0864,59.0075,59.0075,6200.0
2012-07-17 10:30:00,67.3,67.33,67.05,67.05,10900.0,59.0075,59.0338,58.7883,58.7883,10900.0
2012-07-17 10:40:00,67.04,67.04,66.98,67.03,7400.0,58.7795,58.7795,58.7269,58.7707,7400.0
2012-07-17 10:50:00,67.03,67.1,67.02,67.07,2200.0,58.7707,58.8321,58.762,58.8058,2200.0
2012-07-17 11:00:00,67.15,67.26,67.13,67.24,5000.0,58.8759,58.9724,58.8584,58.9549,5000.0
2012-07-17 11:10:00,67.29,67.31,67.23,67.23,4000.0,58.9987,59.0162,58.9461,58.9461,4000.0
2012-07-17 11:20:00,67.22,67.25,67.2,67.2,5000.0,58.9373,58.9636,58.9198,58.9198,5000.0
2012-07-17 11:30:00,67.22,67.44,67.21,67.44,6400.0,58.9373,59.1302,58.9286,59.1302,6400.0
2012-07-17 11:40:00,67.42,67.5,67.41,67.49,8300.0,59.1127,59.1828,59.1039,59.1741,8300.0
2012-07-17 11:50:00,67.49,67.61,67.45,67.59,4500.0,59.1741,59.2793,59.139,59.2617,4500.0
2012-07-17 12:00:00,67.61,67.69,67.61,67.66,3200.0,59.2793,59.3494,59.2793,59.3231,3200.0
2012-07-17 12:10:00,67.68,67.68,67.64,67.66,1100.0,59.3406,59.3406,59.3056,59.3231,1100.0
2012-07-17 12:20:00,67.67,67.75,67.67,67.74,1800.0,59.3319,59.402,59.3319,59.3932,1800.0
2012-07-17 12:30:00,67.76,67.79,67.74,67.74,16900.0,59.4108,59.4371,59.3932,59.3932,16900.0
2012-07-17 12:40:00,67.74,67.75,67.71,67.74,38100.0,59.3932,59.402,59.3669,59.3932,38100.0
2012-07-17 12:50:00,67.72,67.74,67.62,67.62,7500.0,59.3757,59.3932,59.288,59.288,7500.0
2012-07-17 13:00:00,67.61,67.66,67.61,67.64,4100.0,59.2793,59.3231,59.2793,59.3056,4100.0
2012-07-17 13:10:00,67.64,67.7,67.64,67.7,3500.0,59.3056,59.3582,59.3056,59.3582,3500.0
2012-07-17 13:20:00,67.7,67.83,67.66,67.8,14500.0,59.3582,59.4722,59.3231,59.4459,14500.0
2012-07-17 13:30:00,67.81,67.89,67.81,67.83,8600.0,59.4546,59.5248,59.4546,59.4722,8600.0
2012-07-17 13:40:00,67.85,67.89,67.85,67.85,3600.0,59.4897,59.5248,59.4897,59.4897,3600.0
2012-07-17 13:50:00,67.82,67.86,67.81,67.81,2300.0,59.4634,59.4985,59.4546,59.4546,2300.0
2012-07-17 14:00:00,67.81,67.87,67.81,67.85,17300.0,59.4546,59.5072,59.4546,59.4897,17300.0
2012-07-17 14:10:00,67.86,67.88,67.83,67.83,13900.0,59.4985,59.516,59.4722,59.4722,13900.0
2012-07-17 14:20:00,67.83,67.88,67.8,67.85,8500.0,59.4722,59.516,59.4459,59.4897,8500.0
2012-07-17 14:30:00,67.9,67.9,67.85,67.85,3900.0,59.5335,59.5335,59.4897,59.4897,3900.0
2012-07-17 14:40:00,67.84,67.9,67.84,67.86,15300.0,59.4809,59.5335,59.4809,59.4985,15300.0
2012-07-17 14:50:00,67.87,67.95,67.86,67.9,9100.0,59.5072,59.5774,59.4985,59.5335,9100.0
2012-07-17 15:00:00,67.9,67.9,67.82,67.83,18000.0,59.5335,59.5335,59.4634,59.4722,18000.0
2012-07-17 15:10:00,67.84,67.89,67.8,67.87,30800.0,59.4809,59.5248,59.4459,59.5072,30800.0
2012-07-17 15:20:00,67.86,67.86,67.76,67.76,3000.0,59.4985,59.4985,59.4108,59.4108,3000.0
2012-07-17 15:30:00,67.76,67.79,67.68,67.7,12400.0,59.4108,59.4371,59.3406,59.3582,12400.0
2012-07-17 15:40:00,67.7,67.86,67.7,67.84,39300.0,59.3582,59.4985,59.3582,59.4809,39300.0
2012-07-17 15:50:00,67.84,67.9,67.8,67.84,32600.0,59.4809,59.5335,59.4459,59.4809,32600.0
2012-07-18 09:30:00,67.68,67.9,67.68,67.9,17800.0,59.3406,59.5335,59.3406,59.5335,17800.0
2012-07-18 09:40:00,67.94,68.02,67.93,67.98,2200.0,59.5686,59.6387,59.5598,59.6037,2200.0
2012-07-18 09:50:00,67.96,68.19,67.96,68.13,11100.0,59.5861,59.7878,59.5861,59.7352,11100.0
2012-07-18 10:00:00,68.21,68.31,68.17,68.17,11500.0,59.8053,59.893,59.7703,59.7703,11500.0
2012-07-18 10:10:00,68.25,68.25,68.16,68.17,3300.0,59.8404,59.8404,59.7615,59.7703,3300.0
2012-07-18 10:20:00,68.15,68.2,68.14,68.2,2000.0,59.7527,59.7966,59.744,59.7966,2000.0
2012-07-18 10:30:00,68.14,68.23,68.14,68.22,5900.0,59.744,59.8229,59.744,59.8141,5900.0
2012-07-18 10:40:00,68.23,68.31,68.23,68.31,7700.0,59.8229,59.893,59.8229,59.893,7700.0
2012-07-18 10:50:00,68.31,68.38,68.3,68.36,5000.0,59.893,59.9544,59.8842,59.9369,5000.0
2012-07-18 11:00:00,68.35,68.35,68.28,68.3,4400.0,59.9281,59.9281,59.8667,59.8842,4400.0
2012-07-18 11:10:00,68.3,68.32,68.29,68.31,10500.0,59.8842,59.9018,59.8755,59.893,10500.0
2012-07-18 11:20:00,68.32,68.34,68.31,68.32,12200.0,59.9018,59.9193,59.893,59.9018,12200.0
2012-07-18 11:30:00,68.33,68.42,68.33,68.42,5400.0,59.9106,59.9895,59.9106,59.9895,5400.0
2012-07-18 11:40:00,68.41,68.45,68.41,68.44,6800.0,59.9807,60.0158,59.9807,60.007,6800.0
2012-07-18 11:50:00,68.45,68.47,68.44,68.45,4500.0,60.0158,60.0333,60.007,60.0158,4500.0
2012-07-18 12:00:00,68.44,68.53,68.44,68.53,4700.0,60.007,60.0859,60.007,60.0859,4700.0
2012-07-18 12:10:00,68.54,68.57,68.53,68.56,5600.0,60.0947,60.121,60.0859,60.1122,5600.0
2012-07-18 12:20:00,68.57,68.61,68.56,68.57,10500.0,60.121,60.1561,60.1122,60.121,10500.0
2012-07-18 12:30:00,68.56,68.6,68.54,68.54,6800.0,60.1122,60.1473,60.0947,60.0947,6800.0
2012-07-18 12:40:00,68.54,68.55,68.54,68.54,4100.0,60.0947,60.1034,60.0947,60.0947,4100.0
2012-07-18 12:50:00,68.55,68.57,68.54,68.56,3700.0,60.1034,60.121,60.0947,60.1122,3700.0
2012-07-18 13:00:00,68.56,68.57,68.53,68.54,7600.0,60.1122,60.121,60.0859,60.0947,7600.0
2012-07-18 13:10:00,68.55,68.56,68.54,68.54,5800.0,60.1034,60.1122,60.0947,60.0947,5800.0
2012-07-18 13:20:00,68.54,68.55,68.52,68.52,14700.0,60.0947,60.1034,60.0771,60.0771,14700.0
2012-07-18 13:30:00,68.52,68.52,68.48,68.48,7800.0,60.0771,60.0771,60.0421,60.0421,7800.0
2012-07-18 13:40:00,68.46,68.48,68.45,68.46,18600.0,60.0245,60.0421,60.0158,60.0245,18600.0
2012-07-18 13:50:00,68.47,68.47,68.4,68.43,6200.0,60.0333,60.0333,59.9719,59.9982,6200.0
2012-07-18 14:00:00,68.44,68.47,68.42,68.42,17200.0,60.007,60.0333,59.9895,59.9895,17200.0
2012-07-18 14:10:00,68.42,68.47,68.42,68.46,12400.0,59.9895,60.0333,59.9895,60.0245,12400.0
2012-07-18 14:20:00,68.46,68.49,68.46,68.46,12200.0,60.0245,60.0508,60.0245,60.0245,12200.0
2012-07-18 14:30:00,68.45,68.45,68.38,68.38,7600.0,60.0158,60.0158,59.9544,59.9544,7600.0
2012-07-18 14:40:00,68.32,68.32,68.24,68.29,28600.0,59.9018,59.9018,59.8316,59.8755,28600.0
2012-07-18 14:50:00,68.29,68.31,68.26,68.31,46700.0,59.8755,59.893,59.8492,59.893,46700.0
2012-07-18 15:00:00,68.32,68.38,68.32,68.36,8900.0,59.9018,59.9544,59.9018,59.9369,8900.0
2012-07-18 15:10:00,68.34,68.41,68.33,68.41,10100.0,59.9193,59.9807,59.9106,59.9807,10100.0
2012-07-18 15:20:00,68.41,68.46,68.34,68.4,18500.0,59.9807,60.0245,59.9193,59.9719,18500.0
2012-07-18 15:30:00,68.4,68.47,68.4,68.45,5300.0,59.9719,60.0333,59.9719,60.0158,5300.0
2012-07-18 15:40:00,68.45,68.48,68.39,68.43,20600.0,60.0158,60.0421,59.9632,59.9982,20600.0
2012-07-18 15:50:00,68.42,68.44,68.36,68.43,8600.0,59.9895,60.007,59.9369,59.9982,8600.0
2012-07-19 09:30:00,68.78,68.97,68.77,68.96,11400.0,60.3051,60.4717,60.2963,60.4629,11400.0
2012-07-19 09:40:00,68.95,69.0,68.91,68.92,10400.0,60.4542,60.498,60.4191,60.4279,10400.0
2012-07-19 09:50:00,68.95,68.99,68.92,68.98,10300.0,60.4542,60.4892,60.4279,60.4805,10300.0
2012-07-19 10:00:00,68.97,68.97,68.74,68.74,7600.0,60.4717,60.4717,60.27,60.27,7600.0
2012-07-19 10:10:00,68.67,68.75,68.62,68.75,6800.0,60.2087,60.2788,60.1648,60.2788,6800.0
2012-07-19 10:20:00,68.8,68.83,68.76,68.78,1800.0,60.3226,60.3489,60.2876,60.3051,1800.0
2012-07-19 10:30:00,68.75,68.79,68.68,68.7,2700.0,60.2788,60.3139,60.2174,60.235,2700.0
2012-07-19 10:40:00,68.69,68.84,68.66,68.84,6200.0,60.2262,60.3577,60.1999,60.3577,6200.0
2012-07-19 10:50:00,68.84,68.88,68.83,68.83,2600.0,60.3577,60.3928,60.3489,60.3489,2600.0
2012-07-19 11:00:00,68.9,68.96,68.9,68.95,3400.0,60.4103,60.4629,60.4103,60.4542,3400.0
2012-07-19 11:10:00,68.97,68.97,68.92,68.92,4800.0,60.4717,60.4717,60.4279,60.4279,4800.0
2012-07-19 11:20:00,68.92,68.95,68.9,68.95,7000.0,60.4279,60.4542,60.4103,60.4542,7000.0
2012-07-19 11:30:00,68.96,69.0,68.93,68.98,5300.0,60.4629,60.498,60.4366,60.4805,5300.0
2012-07-19 11:40:00,68.99,68.99,68.91,68.91,7100.0,60.4892,60.4892,60.4191,60.4191,7100.0
2012-07-19 11:50:00,68.95,69.01,68.94,68.97,3000.0,60.4542,60.5068,60.4454,60.4717,3000.0
2012-07-19 12:00:00,68.99,69.05,68.99,69.05,2300.0,60.4892,60.5418,60.4892,60.5418,2300.0
2012-07-19 12:10:00,69.04,69.14,69.04,69.13,9100.0,60.5331,60.6207,60.5331,60.612,9100.0
2012-07-19 12:20:00,69.14,69.21,69.12,69.17,4600.0,60.6207,60.6821,60.6032,60.647,4600.0
2012-07-19 12:30:00,69.16,69.18,69.13,69.13,58600.0,60.6383,60.6558,60.612,60.612,58600.0
2012-07-19 12:40:00,69.12,69.13,69.08,69.08,4900.0,60.6032,60.612,60.5681,60.5681,4900.0
2012-07-19 12:50:00,69.03,69.03,68.98,69.0,700.0,60.5243,60.5243,60.4805,60.498,700.0
2012-07-19 13:00:00,69.02,69.11,69.02,69.1,7300.0,60.5155,60.5944,60.5155,60.5857,7300.0
2012-07-19 13:10:00,69.1,69.12,69.09,69.09,33200.0,60.5857,60.6032,60.5769,60.5769,33200.0
2012-07-19 13:20:00,69.1,69.13,69.05,69.05,8500.0,60.5857,60.612,60.5418,60.5418,8500.0
2012-07-19 13:30:00,69.05,69.06,68.95,68.95,6800.0,60.5418,60.5506,60.4542,60.4542,6800.0
2012-07-19 13:40:00,68.98,68.99,68.85,68.87,3900.0,60.4805,60.4892,60.3665,60.384,3900.0
2012-07-19 13:50:00,68.9,68.9,68.79,68.83,17900.0,60.4103,60.4103,60.3139,60.3489,17900.0
2012-07-19 14:00:00,68.85,68.94,68.85,68.93,20900.0,60.3665,60.4454,60.3665,60.4366,20900.0
2012-07-19 14:10:00,68.93,68.98,68.92,68.94,7400.0,60.4366,60.4805,60.4279,60.4454,7400.0
2012-07-19 14:20:00,68.93,68.94,68.87,68.92,10700.0,60.4366,60.4454,60.384,60.4279,10700.0
2012-07-19 14:30:00,68.92,69.02,68.87,69.02,5300.0,60.4279,60.5155,60.384,60.5155,5300.0
2012-07-19 14:40:00,69.01,69.01,68.96,68.96,6100.0,60.5068,60.5068,60.4629,60.4629,6100.0
2012-07-19 14:50:00,68.93,68.98,68.93,68.98,4500.0,60.4366,60.4805,60.4366,60.4805,4500.0
2012-07-19 15:00:00,68.97,68.98,68.91,68.95,6000.0,60.4717,60.4805,60.4191,60.4542,6000.0
2012-07-19 15:10:00,68.96,69.02,68.94,68.99,14400.0,60.4629,60.5155,60.4454,60.4892,14400.0
2012-07-19 15:20:00,69.02,69.02,68.94,68.95,9700.0,60.5155,60.5155,60.4454,60.4542,9700.0
2012-07-19 15:30:00,68.95,68.99,68.93,68.99,10000.0,60.4542,60.4892,60.4366,60.4892,10000.0
2012-07-19 15:40:00,68.98,69.07,68.98,69.06,10000.0,60.4805,60.5594,60.4805,60.5506,10000.0
2012-07-19 15:50:00,69.08,69.09,68.95,68.98,16900.0,60.5681,60.5769,60.4542,60.4805,16900.0
2012-07-20 09:30:00,68.64,68.71,68.58,68.71,21200.0,60.1824,60.2437,60.1297,60.2437,21200.0
2012-07-20 09:40:00,68.71,68.71,68.5,68.51,7800.0,60.2437,60.2437,60.0596,60.0684,7800.0
2012-07-20 09:50:00,68.52,68.61,68.49,68.6,14300.0,60.0771,60.1561,60.0508,60.1473,14300.0
2012-07-20 10:00:00,68.59,68.7,68.56,68.7,11700.0,60.1385,60.235,60.1122,60.235,11700.0
2012-07-20 10:10:00,68.62,68.69,68.62,68.65,5800.0,60.1648,60.2262,60.1648,60.1911,5800.0
2012-07-20 10:20:00,68.65,68.66,68.6,68.66,2300.0,60.1911,60.1999,60.1473,60.1999,2300.0
2012-07-20 10:30:00,68.57,68.59,68.51,68.51,1300.0,60.121,60.1385,60.0684,60.0684,1300.0
2012-07-20 10:40:00,68.53,68.54,68.45,68.45,3700.0,60.0859,60.0947,60.0158,60.0158,3700.0
2012-07-20 10:50:00,68.53,68.63,68.52,68.63,2000.0,60.0859,60.1736,60.0771,60.1736,2000.0
2012-07-20 11:00:00,68.61,68.71,68.6,68.68,2300.0,60.1561,60.2437,60.1473,60.2174,2300.0
2012-07-20 11:10:00,68.69,68.69,68.53,68.53,4300.0,60.2262,60.2262,60.0859,60.0859,4300.0
2012-07-20 11:20:00,68.54,68.59,68.54,68.59,6500.0,60.0947,60.1385,60.0947,60.1385,6500.0
2012-07-20 11:30:00,68.59,68.59,68.47,68.49,4500.0,60.1385,60.1385,60.0333,60.0508,4500.0
2012-07-20 11:40:00,68.5,68.59,68.44,68.58,6500.0,60.0596,60.1385,60.007,60.1297,6500.0
2012-07-20 11:50:00,68.58,68.58,68.5,68.53,10700.0,60.1297,60.1297,60.0596,60.0859,10700.0
2012-07-20 12:00:00,68.5,68.51,68.39,68.39,16600.0,60.0596,60.0684,59.9632,59.9632,16600.0
2012-07-20 12:10:00,68.4,68.43,68.38,68.39,3500.0,59.9719,59.9982,59.9544,59.9632,3500.0
2012-07-20 12:20:00,68.34,68.36,68.34,68.36,5200.0,59.9193,59.9369,59.9193,59.9369,5200.0
2012-07-20 12:30:00,68.3,68.32,68.26,68.3,9800.0,59.8842,59.9018,59.8492,59.8842,9800.0
2012-07-20 12:40:00,68.33,68.36,68.32,68.35,16300.0,59.9106,59.9369,59.9018,59.9281,16300.0
2012-07-20 12:50:00,68.34,68.43,68.34,68.4,6400.0,59.9193,59.9982,59.9193,59.9719,6400.0
2012-07-20 13:00:00,68.41,68.44,68.34,68.34,10600.0,59.9807,60.007,59.9193,59.9193,10600.0
2012-07-20 13:10:00,68.36,68.37,68.31,68.35,18300.0,59.9369,59.9456,59.893,59.9281,18300.0
2012-07-20 13:20:00,68.34,68.34,68.26,68.31,13400.0,59.9193,59.9193,59.8492,59.893,13400.0
2012-07-20 13:30:00,68.31,68.34,68.31,68.33,8800.0,59.893,59.9193,59.893,59.9106,8800.0
2012-07-20 13:40:00,68.34,68.34,68.29,68.31,12400.0,59.9193,59.9193,59.8755,59.893,12400.0
2012-07-20 13:50:00,68.28,68.35,68.28,68.35,17900.0,59.8667,59.9281,59.8667,59.9281,17900.0
2012-07-20 14:00:00,68.35,68.4,68.32,68.35,23300.0,59.9281,59.9719,59.9018,59.9281,23300.0
2012-07-20 14:10:00,68.35,68.37,68.33,68.36,9700.0,59.9281,59.9456,59.9106,59.9369,9700.0
2012-07-20 14:20:00,68.37,68.37,68.31,68.32,15500.0,59.9456,59.9456,59.893,59.9018,15500.0
2012-07-20 14:30:00,68.31,68.31,68.25,68.27,17700.0,59.893,59.893,59.8404,59.8579,17700.0
2012-07-20 14:40:00,68.27,68.3,68.26,68.29,7300.0,59.8579,59.8842,59.8492,59.8755,7300.0
2012-07-20 14:50:00,68.31,68.31,68.28,68.28,12300.0,59.893,59.893,59.8667,59.8667,12300.0
2012-07-20 15:00:00,68.29,68.33,68.28,68.33,29100.0,59.8755,59.9106,59.8667,59.9106,29100.0
2012-07-20 15:10:00,68.33,68.34,68.29,68.32,16600.0,59.9106,59.9193,59.8755,59.9018,16600.0
2012-07-20 15:20:00,68.3,68.33,68.29,68.29,9000.0,59.8842,59.9106,59.8755,59.8755,9000.0
2012-07-20 15:30:00,68.28,68.29,68.22,68.26,181000.0,59.8667,59.8755,59.8141,59.8492,181000.0
2012-07-20 15:40:00,68.3,68.32,68.29,68.3,4000.0,59.8842,59.9018,59.8755,59.8842,4000.0
2012-07-20 15:50:00,68.29,68.3,68.2,68.22,10200.0,59.8755,59.8842,59.7966,59.8141,10200.0
2012-07-23 09:30:00,67.18,67.23,66.89,66.93,17000.0,58.9023,58.9461,58.648,58.6831,17000.0
2012-07-23 09:40:00,66.84,66.87,66.73,66.75,7900.0,58.6041,58.6304,58.5077,58.5252,7900.0
2012-07-23 09:50:00,66.74,66.89,66.74,66.89,4800.0,58.5165,58.648,58.5165,58.648,4800.0
2012-07-23 10:00:00,66.88,66.93,66.83,66.87,4000.0,58.6392,58.6831,58.5954,58.6304,4000.0
2012-07-23 10:10:00,66.83,66.89,66.81,66.88,6200.0,58.5954,58.648,58.5778,58.6392,6200.0
2012-07-23 10:20:00,66.87,66.93,66.85,66.93,6200.0,58.6304,58.6831,58.6129,58.6831,6200.0
2012-07-23 10:30:00,66.9,67.07,66.89,67.07,9200.0,58.6568,58.8058,58.648,58.8058,9200.0
2012-07-23 10:40:00,67.09,67.16,67.08,67.13,8100.0,58.8233,58.8847,58.8146,58.8584,8100.0
2012-07-23 10:50:00,67.18,67.2,67.09,67.11,9600.0,58.9023,58.9198,58.8233,58.8409,9600.0
2012-07-23 11:00:00,67.1,67.2,67.1,67.2,3400.0,58.8321,58.9198,58.8321,58.9198,3400.0
2012-07-23 11:10:00,67.23,67.24,67.17,67.17,2200.0,58.9461,58.9549,58.8935,58.8935,2200.0
2012-07-23 11:20:00,67.16,67.27,67.15,67.27,4400.0,58.8847,58.9812,58.8759,58.9812,4400.0
2012-07-23 11:30:00,67.28,67.28,67.08,67.09,2700.0,58.9899,58.9899,58.8146,58.8233,2700.0
2012-07-23 11:40:00,67.11,67.14,67.11,67.13,2700.0,58.8409,58.8672,58.8409,58.8584,2700.0
2012-07-23 11:50:00,67.16,67.25,67.16,67.19,4300.0,58.8847,58.9636,58.8847,58.911,4300.0
2012-07-23 12:00:00,67.22,67.22,67.16,67.18,13000.0,58.9373,58.9373,58.8847,58.9023,13000.0
2012-07-23 12:10:00,67.18,67.2,67.09,67.09,15900.0,58.9023,58.9198,58.8233,58.8233,15900.0
2012-07-23 12:20:00,67.11,67.17,67.11,67.15,84500.0,58.8409,58.8935,58.8409,58.8759,84500.0
2012-07-23 12:30:00,67.14,67.22,67.09,67.22,2000.0,58.8672,58.9373,58.8233,58.9373,2000.0
2012-07-23 12:40:00,67.2,67.29,67.18,67.28,7000.0,58.9198,58.9987,58.9023,58.9899,7000.0
2012-07-23 12:50:00,67.27,67.36,67.27,67.34,4300.0,58.9812,59.0601,58.9812,59.0425,4300.0
2012-07-23 13:00:00,67.32,67.33,67.29,67.32,10800.0,59.025,59.0338,58.9987,59.025,10800.0
2012-07-23 13:10:00,67.34,67.39,67.31,67.39,3200.0,59.0425,59.0864,59.0162,59.0864,3200.0
2012-07-23 13:20:00,67.35,67.39,67.35,67.36,9300.0,59.0513,59.0864,59.0513,59.0601,9300.0
2012-07-23 13:30:00,67.38,67.42,67.36,67.4,11900.0,59.0776,59.1127,59.0601,59.0951,11900.0
2012-07-23 13:40:00,67.39,67.43,67.39,67.43,4000.0,59.0864,59.1214,59.0864,59.1214,4000.0
2012-07-23 13:50:00,67.43,67.46,67.39,67.42,4600.0,59.1214,59.1478,59.0864,59.1127,4600.0
2012-07-23 14:00:00,67.45,67.51,67.41,67.48,15400.0,59.139,59.1916,59.1039,59.1653,15400.0
2012-07-23 14:10:00,67.49,67.54,67.49,67.51,7700.0,59.1741,59.2179,59.1741,59.1916,7700.0
2012-07-23 14:20:00,67.5,67.5,67.43,67.44,13600.0,59.1828,59.1828,59.1214,59.1302,13600.0
2012-07-23 14:30:00,67.44,67.47,67.39,67.44,17200.0,59.1302,59.1565,59.0864,59.1302,17200.0
2012-07-23 14:40:00,67.45,67.48,67.45,67.47,44100.0,59.139,59.1653,59.139,59.1565,44100.0
2012-07-23 14:50:00,67.46,67.46,67.39,67.41,14300.0,59.1478,59.1478,59.0864,59.1039,14300.0
2012-07-23 15:00:00,67.39,67.44,67.33,67.41,13600.0,59.0864,59.1302,59.0338,59.1039,13600.0
2012-07-23 15:10:00,67.4,67.47,67.38,67.44,24000.0,59.0951,59.1565,59.0776,59.1302,24000.0
2012-07-23 15:20:00,67.44,67.67,67.43,67.67,9900.0,59.1302,59.3319,59.1214,59.3319,9900.0
2012-07-23 15:30:00,67.69,67.69,67.6,67.6,12900.0,59.3494,59.3494,59.2705,59.2705,12900.0
2012-07-23 15:40:00,67.58,67.65,67.56,67.64,12200.0,59.253,59.3143,59.2354,59.3056,12200.0
2012-07-23 15:50:00,67.65,67.67,67.5,67.5,11200.0,59.3143,59.3319,59.1828,59.1828,11200.0
2012-07-24 09:30:00,67.57,67.6,67.4,67.4,12900.0,59.2442,59.2705,59.0951,59.0951,12900.0
2012-07-24 09:40:00,67.41,67.47,67.37,67.4,4800.0,59.1039,59.1565,59.0688,59.0951,4800.0
2012-07-24 09:50:00,67.39,67.41,67.31,67.41,1400.0,59.0864,59.1039,59.0162,59.1039,1400.0
2012-07-24 10:00:00,67.37,67.4,67.25,67.3,3900.0,59.0688,59.0951,58.9636,59.0075,3900.0
2012-07-24 10:10:00,67.34,67.34,67.11,67.11,8000.0,59.0425,59.0425,58.8409,58.8409,8000.0
2012-07-24 10:20:00,67.08,67.14,67.08,67.13,2000.0,58.8146,58.8672,58.8146,58.8584,2000.0
2012-07-24 10:30:00,67.12,67.25,67.12,67.25,16700.0,58.8496,58.9636,58.8496,58.9636,16700.0
2012-07-24 10:40:00,67.24,67.24,67.08,67.12,3500.0,58.9549,58.9549,58.8146,58.8496,3500.0
2012-07-24 10:50:00,67.1,67.19,67.1,67.18,5300.0,58.8321,58.911,58.8321,58.9023,5300.0
2012-07-24 11:00:00,67.15,67.23,67.11,67.13,4800.0,58.8759,58.9461,58.8409,58.8584,4800.0
2012-07-24 11:10:00,67.1,67.21,67.1,67.21,3200.0,58.8321,58.9286,58.8321,58.9286,3200.0
2012-07-24 11:20:00,67.27,67.31,67.22,67.24,7900.0,58.9812,59.0162,58.9373,58.9549,7900.0
2012-07-24 11:30:00,67.23,67.23,67.0,67.03,12500.0,58.9461,58.9461,58.7444,58.7707,12500.0
2012-07-24 11:40:00,67.04,67.07,66.99,67.06,10000.0,58.7795,58.8058,58.7357,58.797,10000.0
2012-07-24 11:50:00,67.06,67.06,66.99,66.99,3800.0,58.797,58.797,58.7357,58.7357,3800.0
2012-07-24 12:00:00,66.95,66.96,66.77,66.83,8600.0,58.7006,58.7094,58.5428,58.5954,8600.0
2012-07-24 12:10:00,66.85,66.88,66.79,66.8,6800.0,58.6129,58.6392,58.5603,58.5691,6800.0
2012-07-24 12:20:00,66.78,66.78,66.63,66.7,5100.0,58.5515,58.5515,58.42,58.4814,5100.0
2012-07-24 12:30:00,66.69,66.79,66.69,66.77,5000.0,58.4726,58.5603,58.4726,58.5428,5000.0
2012-07-24 12:40:00,66.77,66.82,66.76,66.78,5300.0,58.5428,58.5866,58.534,58.5515,5300.0
2012-07-24 12:50:00,66.77,66.88,66.77,66.86,10900.0,58.5428,58.6392,58.5428,58.6217,10900.0
2012-07-24 13:00:00,66.86,66.86,66.79,66.79,7400.0,58.6217,58.6217,58.5603,58.5603,7400.0
2012-07-24 13:10:00,66.77,66.86,66.77,66.81,6800.0,58.5428,58.6217,58.5428,58.5778,6800.0
2012-07-24 13:20:00,66.78,66.78,66.71,66.73,31000.0,58.5515,58.5515,58.4902,58.5077,31000.0
2012-07-24 13:30:00,66.71,66.74,66.7,66.7,20900.0,58.4902,58.5165,58.4814,58.4814,20900.0
2012-07-24 13:40:00,66.71,66.73,66.67,66.71,6700.0,58.4902,58.5077,58.4551,58.4902,6700.0
2012-07-24 13:50:00,66.67,66.83,66.67,66.79,6600.0,58.4551,58.5954,58.4551,58.5603,6600.0
2012-07-24 14:00:00,66.78,66.78,66.67,66.68,8800.0,58.5515,58.5515,58.4551,58.4639,8800.0
2012-07-24 14:10:00,66.69,66.75,66.68,66.7,8800.0,58.4726,58.5252,58.4639,58.4814,8800.0
2012-07-24 14:20:00,66.7,66.72,66.55,66.57,6200.0,58.4814,58.4989,58.3499,58.3674,6200.0
2012-07-24 14:30:00,66.54,66.65,66.5,66.64,20400.0,58.3411,58.4376,58.306,58.4288,20400.0
2012-07-24 14:40:00,66.63,66.65,66.62,66.62,3100.0,58.42,58.4376,58.4113,58.4113,3100.0
2012-07-24 14:50:00,66.63,66.63,66.55,66.61,3400.0,58.42,58.42,58.3499,58.4025,3400.0
2012-07-24 15:00:00,66.6,66.63,66.48,66.49,29000.0,58.3937,58.42,58.2885,58.2973,29000.0
2012-07-24 15:10:00,66.48,66.54,66.46,66.49,7400.0,58.2885,58.3411,58.271,58.2973,7400.0
2012-07-24 15:20:00,66.49,66.76,66.47,66.76,12100.0,58.2973,58.534,58.2797,58.534,12100.0
2012-07-24 15:30:00,66.75,66.83,66.68,66.83,15200.0,58.5252,58.5954,58.4639,58.5954,15200.0
2012-07-24 15:40:00,66.83,66.87,66.65,66.7,20900.0,58.5954,58.6304,58.4376,58.4814,20900.0
2012-07-24 15:50:00,66.69,66.94,66.66,66.86,30000.0,58.4726,58.6918,58.4463,58.6217,30000.0
2012-07-25 09:30:00,67.01,67.11,66.81,67.11,15100.0,58.7532,58.8409,58.5778,58.8409,15100.0
2012-07-25 09:40:00,67.08,67.08,66.87,66.87,600.0,58.8146,58.8146,58.6304,58.6304,600.0
2012-07-25 09:50:00,66.81,66.88,66.77,66.85,10100.0,58.5778,58.6392,58.5428,58.6129,10100.0
2012-07-25 10:00:00,66.82,66.83,66.66,66.66,4300.0,58.5866,58.5954,58.4463,58.4463,4300.0
2012-07-25 10:10:00,66.61,66.79,66.59,66.71,6000.0,58.4025,58.5603,58.3849,58.4902,6000.0
2012-07-25 10:20:00,66.76,66.76,66.6,66.66,4500.0,58.534,58.534,58.3937,58.4463,4500.0
2012-07-25 10:30:00,66.62,66.63,66.58,66.6,3900.0,58.4113,58.42,58.3762,58.3937,3900.0
2012-07-25 10:40:00,66.69,66.7,66.58,66.58,8300.0,58.4726,58.4814,58.3762,58.3762,8300.0
2012-07-25 10:50:00,66.58,66.61,66.4,66.44,17200.0,58.3762,58.4025,58.2184,58.2534,17200.0
2012-07-25 11:00:00,66.45,66.53,66.45,66.53,5700.0,58.2622,58.3323,58.2622,58.3323,5700.0
2012-07-25 11:10:00,66.58,66.67,66.57,66.64,12700.0,58.3762,58.4551,58.3674,58.4288,12700.0
2012-07-25 11:20:00,66.63,66.68,66.58,66.61,46300.0,58.42,58.4639,58.3762,58.4025,46300.0
2012-07-25 11:30:00,66.61,66.67,66.59,66.67,8300.0,58.4025,58.4551,58.3849,58.4551,8300.0
2012-07-25 11:40:00,66.69,66.69,66.57,66.58,12000.0,58.4726,58.4726,58.3674,58.3762,12000.0
2012-07-25 11:50:00,66.59,66.66,66.59,66.65,7300.0,58.3849,58.4463,58.3849,58.4376,7300.0
2012-07-25 12:00:00,66.67,66.71,66.65,66.65,8400.0,58.4551,58.4902,58.4376,58.4376,8400.0
2012-07-25 12:10:00,66.65,66.65,66.59,66.61,3000.0,58.4376,58.4376,58.3849,58.4025,3000.0
2012-07-25 12:20:00,66.61,66.63,66.57,66.58,8800.0,58.4025,58.42,58.3674,58.3762,8800.0
2012-07-25 12:30:00,66.65,66.68,66.62,66.68,12000.0,58.4376,58.4639,58.4113,58.4639,12000.0
2012-07-25 12:40:00,66.67,66.76,66.64,66.72,12900.0,58.4551,58.534,58.4288,58.4989,12900.0
2012-07-25 12:50:00,66.71,66.73,66.69,66.72,7900.0,58.4902,58.5077,58.4726,58.4989,7900.0
2012-07-25 13:00:00,66.72,66.81,66.72,66.8,16100.0,58.4989,58.5778,58.4989,58.5691,16100.0
2012-07-25 13:10:00,66.81,66.87,66.81,66.86,14100.0,58.5778,58.6304,58.5778,58.6217,14100.0
2012-07-25 13:20:00,66.86,66.94,66.86,66.93,27500.0,58.6217,58.6918,58.6217,58.6831,27500.0
2012-07-25 13:30:00,66.93,67.08,66.91,67.06,24300.0,58.6831,58.8146,58.6655,58.797,24300.0
2012-07-25 13:40:00,67.05,67.06,66.98,66.98,12900.0,58.7883,58.797,58.7269,58.7269,12900.0
2012-07-25 13:50:00,66.97,67.03,66.97,67.01,20700.0,58.7181,58.7707,58.7181,58.7532,20700.0
2012-07-25 14:00:00,67.02,67.04,66.94,66.98,25000.0,58.762,58.7795,58.6918,58.7269,25000.0
2012-07-25 14:10:00,66.97,67.04,66.97,67.0,37700.0,58.7181,58.7795,58.7181,58.7444,37700.0
2012-07-25 14:20:00,67.0,67.09,67.0,67.06,20800.0,58.7444,58.8233,58.7444,58.797,20800.0
2012-07-25 14:30:00,67.07,67.12,67.03,67.08,22600.0,58.8058,58.8496,58.7707,58.8146,22600.0
2012-07-25 14:40:00,67.08,67.12,67.06,67.09,22300.0,58.8146,58.8496,58.797,58.8233,22300.0
2012-07-25 14:50:00,67.1,67.12,67.04,67.04,23900.0,58.8321,58.8496,58.7795,58.7795,23900.0
2012-07-25 15:00:00,67.04,67.05,67.0,67.03,27300.0,58.7795,58.7883,58.7444,58.7707,27300.0
2012-07-25 15:10:00,67.02,67.02,66.86,66.86,52500.0,58.762,58.762,58.6217,58.6217,52500.0
2012-07-25 15:20:00,66.86,66.86,66.78,66.85,40000.0,58.6217,58.6217,58.5515,58.6129,40000.0
2012-07-25 15:30:00,66.84,66.84,66.73,66.78,25100.0,58.6041,58.6041,58.5077,58.5515,25100.0
2012-07-25 15:40:00,66.78,66.81,66.69,66.78,35300.0,58.5515,58.5778,58.4726,58.5515,35300.0
2012-07-25 15:50:00,66.76,66.81,66.72,66.81,25500.0,58.534,58.5778,58.4989,58.5778,25500.0
2012-07-26 09:30:00,67.86,68.04,67.73,68.02,16800.0,59.4985,59.6563,59.3845,59.6387,16800.0
2012-07-26 09:40:00,68.04,68.04,67.89,67.91,11300.0,59.6563,59.6563,59.5248,59.5423,11300.0
2012-07-26 09:50:00,67.93,68.01,67.9,67.92,3700.0,59.5598,59.63,59.5335,59.5511,3700.0
2012-07-26 10:00:00,67.84,68.06,67.84,68.06,3900.0,59.4809,59.6738,59.4809,59.6738,3900.0
2012-07-26 10:10:00,68.0,68.05,67.91,67.91,2400.0,59.6212,59.6651,59.5423,59.5423,2400.0
2012-07-26 10:20:00,67.91,67.99,67.9,67.95,6900.0,59.5423,59.6124,59.5335,59.5774,6900.0
2012-07-26 10:30:00,67.94,67.99,67.73,67.76,62100.0,59.5686,59.6124,59.3845,59.4108,62100.0
2012-07-26 10:40:00,67.71,67.78,67.65,67.68,16500.0,59.3669,59.4283,59.3143,59.3406,16500.0
2012-07-26 10:50:00,67.67,67.7,67.61,67.7,12500.0,59.3319,59.3582,59.2793,59.3582,12500.0
2012-07-26 11:00:00,67.7,67.71,67.55,67.59,12600.0,59.3582,59.3669,59.2267,59.2617,12600.0
2012-07-26 11:10:00,67.6,67.68,67.58,67.67,11000.0,59.2705,59.3406,59.253,59.3319,11000.0
2012-07-26 11:20:00,67.66,67.66,67.5,67.6,18900.0,59.3231,59.3231,59.1828,59.2705,18900.0
2012-07-26 11:30:00,67.61,67.64,67.56,67.58,5300.0,59.2793,59.3056,59.2354,59.253,5300.0
2012-07-26 11:40:00,67.56,67.56,67.44,67.46,36200.0,59.2354,59.2354,59.1302,59.1478,36200.0
2012-07-26 11:50:00,67.48,67.51,67.44,67.49,5300.0,59.1653,59.1916,59.1302,59.1741,5300.0
2012-07-26 12:00:00,67.48,67.5,67.41,67.47,9600.0,59.1653,59.1828,59.1039,59.1565,9600.0
2012-07-26 12:10:00,67.49,67.56,67.47,67.54,8900.0,59.1741,59.2354,59.1565,59.2179,8900.0
2012-07-26 12:20:00,67.53,67.6,67.53,67.58,8500.0,59.2091,59.2705,59.2091,59.253,8500.0
2012-07-26 12:30:00,67.58,67.61,67.55,67.61,4800.0,59.253,59.2793,59.2267,59.2793,4800.0
2012-07-26 12:40:00,67.61,67.61,67.56,67.57,1700.0,59.2793,59.2793,59.2354,59.2442,1700.0
2012-07-26 12:50:00,67.58,67.68,67.52,67.66,4900.0,59.253,59.3406,59.2004,59.3231,4900.0
2012-07-26 13:00:00,67.65,67.72,67.65,67.69,7100.0,59.3143,59.3757,59.3143,59.3494,7100.0
2012-07-26 13:10:00,67.67,67.71,67.67,67.68,4700.0,59.3319,59.3669,59.3319,59.3406,4700.0
2012-07-26 13:20:00,67.67,67.82,67.67,67.78,20300.0,59.3319,59.4634,59.3319,59.4283,20300.0
2012-07-26 13:30:00,67.82,67.84,67.76,67.79,13400.0,59.4634,59.4809,59.4108,59.4371,13400.0
2012-07-26 13:40:00,67.77,67.78,67.73,67.73,19900.0,59.4196,59.4283,59.3845,59.3845,19900.0
2012-07-26 13:50:00,67.72,67.72,67.67,67.67,5400.0,59.3757,59.3757,59.3319,59.3319,5400.0
2012-07-26 14:00:00,67.66,67.76,67.66,67.73,16300.0,59.3231,59.4108,59.3231,59.3845,16300.0
2012-07-26 14:10:00,67.74,67.76,67.69,67.69,10600.0,59.3932,59.4108,59.3494,59.3494,10600.0
2012-07-26 14:20:00,67.68,67.75,67.67,67.75,5200.0,59.3406,59.402,59.3319,59.402,5200.0
2012-07-26 14:30:00,67.74,67.76,67.69,67.76,5300.0,59.3932,59.4108,59.3494,59.4108,5300.0
2012-07-26 14:40:00,67.76,67.79,67.74,67.79,10800.0,59.4108,59.4371,59.3932,59.4371,10800.0
2012-07-26 14:50:00,67.79,67.9,67.79,67.83,11400.0,59.4371,59.5335,59.4371,59.4722,11400.0
2012-07-26 15:00:00,67.83,67.85,67.79,67.82,9400.0,59.4722,59.4897,59.4371,59.4634,9400.0
2012-07-26 15:10:00,67.83,67.89,67.82,67.83,13600.0,59.4722,59.5248,59.4634,59.4722,13600.0
2012-07-26 15:20:00,67.82,67.92,67.79,67.9,9900.0,59.4634,59.5511,59.4371,59.5335,9900.0
2012-07-26 15:30:00,67.89,67.97,67.86,67.97,11000.0,59.5248,59.5949,59.4985,59.5949,11000.0
2012-07-26 15:40:00,67.97,68.08,67.96,67.96,16200.0,59.5949,59.6914,59.5861,59.5861,16200.0
2012-07-26 15:50:00,67.99,67.99,67.92,67.92,11300.0,59.6124,59.6124,59.5511,59.5511,11300.0
2012-07-27 09:30:00,68.3,68.39,68.23,68.3,18600.0,59.8842,59.9632,59.8229,59.8842,18600.0
2012-07-27 09:40:00,68.29,68.31,68.19,68.27,6200.0,59.8755,59.893,59.7878,59.8579,6200.0
2012-07-27 09:50:00,68.28,68.46,68.28,68.46,2400.0,59.8667,60.0245,59.8667,60.0245,2400.0
2012-07-27 10:00:00,68.47,68.53,68.46,68.46,1700.0,60.0333,60.0859,60.0245,60.0245,1700.0
2012-07-27 10:10:00,68.43,68.47,68.4,68.46,2600.0,59.9982,60.0333,59.9719,60.0245,2600.0
2012-07-27 10:20:00,68.47,68.5,68.41,68.44,5800.0,60.0333,60.0596,59.9807,60.007,5800.0
2012-07-27 10:30:00,68.45,68.49,68.44,68.45,3100.0,60.0158,60.0508,60.007,60.0158,3100.0
2012-07-27 10:40:00,68.46,68.58,68.46,68.55,8300.0,60.0245,60.1297,60.0245,60.1034,8300.0
2012-07-27 10:50:00,68.56,68.71,68.54,68.68,9200.0,60.1122,60.2437,60.0947,60.2174,9200.0
2012-07-27 11:00:00,68.68,68.76,68.68,68.73,29700.0,60.2174,60.2876,60.2174,60.2613,29700.0
2012-07-27 11:10:00,68.71,68.75,68.67,68.75,4900.0,60.2437,60.2788,60.2087,60.2788,4900.0
2012-07-27 11:20:00,68.75,68.8,68.72,68.72,10400.0,60.2788,60.3226,60.2525,60.2525,10400.0
2012-07-27 11:30:00,68.73,68.78,68.69,68.69,7200.0,60.2613,60.3051,60.2262,60.2262,7200.0
2012-07-27 11:40:00,68.69,68.74,68.69,68.69,12000.0,60.2262,60.27,60.2262,60.2262,12000.0
2012-07-27 11:50:00,68.71,68.77,68.71,68.77,39600.0,60.2437,60.2963,60.2437,60.2963,39600.0
2012-07-27 12:00:00,68.77,68.77,68.73,68.74,10900.0,60.2963,60.2963,60.2613,60.27,10900.0
2012-07-27 12:10:00,68.75,68.79,68.74,68.75,4100.0,60.2788,60.3139,60.27,60.2788,4100.0
2012-07-27 12:20:00,68.75,68.82,68.74,68.82,36300.0,60.2788,60.3402,60.27,60.3402,36300.0
2012-07-27 12:30:00,68.82,68.9,68.82,68.84,10000.0,60.3402,60.4103,60.3402,60.3577,10000.0
2012-07-27 12:40:00,68.84,68.86,68.84,68.85,5400.0,60.3577,60.3752,60.3577,60.3665,5400.0
2012-07-27 12:50:00,68.86,68.87,68.84,68.86,6000.0,60.3752,60.384,60.3577,60.3752,6000.0
2012-07-27 13:00:00,68.86,68.91,68.86,68.89,6100.0,60.3752,60.4191,60.3752,60.4015,6100.0
2012-07-27 13:10:00,68.88,68.89,68.88,68.89,9400.0,60.3928,60.4015,60.3928,60.4015,9400.0
2012-07-27 13:20:00,68.89,69.19,68.87,69.17,23300.0,60.4015,60.6646,60.384,60.647,23300.0
2012-07-27 13:30:00,69.2,69.43,69.2,69.42,9900.0,60.6734,60.875,60.6734,60.8662,9900.0
2012-07-27 13:40:00,69.43,69.43,69.19,69.19,10500.0,60.875,60.875,60.6646,60.6646,10500.0
2012-07-27 13:50:00,69.17,69.29,69.17,69.26,12800.0,60.647,60.7523,60.647,60.726,12800.0
2012-07-27 14:00:00,69.24,69.31,69.2,69.25,17500.0,60.7084,60.7698,60.6734,60.7172,17500.0
2012-07-27 14:10:00,69.24,69.24,69.16,69.16,17100.0,60.7084,60.7084,60.6383,60.6383,17100.0
2012-07-27 14:20:00,69.16,69.2,69.13,69.16,9900.0,60.6383,60.6734,60.612,60.6383,9900.0
2012-07-27 14:30:00,69.17,69.23,69.13,69.21,19400.0,60.647,60.6997,60.612,60.6821,19400.0
2012-07-27 14:40:00,69.21,69.26,69.18,69.24,18500.0,60.6821,60.726,60.6558,60.7084,18500.0
2012-07-27 14:50:00,69.23,69.29,69.22,69.26,9100.0,60.6997,60.7523,60.6909,60.726,9100.0
2012-07-27 15:00:00,69.27,69.38,69.25,69.37,17300.0,60.7347,60.8312,60.7172,60.8224,17300.0
2012-07-27 15:10:00,69.38,69.4,69.34,69.38,27800.0,60.8312,60.8487,60.7961,60.8312,27800.0
2012-07-27 15:20:00,69.38,69.41,69.32,69.4,10700.0,60.8312,60.8575,60.7786,60.8487,10700.0
2012-07-27 15:30:00,69.4,69.45,69.38,69.38,19600.0,60.8487,60.8925,60.8312,60.8312,19600.0
2012-07-27 15:40:00,69.38,69.46,69.36,69.41,23800.0,60.8312,60.9013,60.8136,60.8575,23800.0
2012-07-27 15:50:00,69.41,69.41,69.24,69.31,23300.0,60.8575,60.8575,60.7084,60.7698,23300.0
2012-07-30 09:30:00,69.17,69.52,69.17,69.48,32000.0,60.647,60.9539,60.647,60.9189,32000.0
2012-07-30 09:40:00,69.39,69.47,69.39,69.45,10000.0,60.8399,60.9101,60.8399,60.8925,10000.0
2012-07-30 09:50:00,69.46,69.59,69.37,69.59,12900.0,60.9013,61.0153,60.8224,61.0153,12900.0
2012-07-30 10:00:00,69.56,69.61,69.51,69.52,7800.0,60.989,61.0328,60.9452,60.9539,7800.0
2012-07-30 10:10:00,69.55,69.59,69.47,69.47,4600.0,60.9802,61.0153,60.9101,60.9101,4600.0
2012-07-30 10:20:00,69.5,69.68,69.5,69.64,22300.0,60.9364,61.0942,60.9364,61.0591,22300.0
2012-07-30 10:30:00,69.6,69.6,69.53,69.53,9300.0,61.0241,61.0241,60.9627,60.9627,9300.0
2012-07-30 10:40:00,69.52,69.52,69.41,69.42,3500.0,60.9539,60.9539,60.8575,60.8662,3500.0
2012-07-30 10:50:00,69.46,69.46,69.3,69.3,2200.0,60.9013,60.9013,60.761,60.761,2200.0
2012-07-30 11:00:00,69.31,69.4,69.31,69.39,3900.0,60.7698,60.8487,60.7698,60.8399,3900.0
2012-07-30 11:10:00,69.4,69.42,69.24,69.25,6500.0,60.8487,60.8662,60.7084,60.7172,6500.0
2012-07-30 11:20:00,69.19,69.21,69.14,69.2,11900.0,60.6646,60.6821,60.6207,60.6734,11900.0
2012-07-30 11:30:00,69.18,69.23,69.14,69.16,9100.0,60.6558,60.6997,60.6207,60.6383,9100.0
2012-07-30 11:40:00,69.1,69.17,69.1,69.14,16500.0,60.5857,60.647,60.5857,60.6207,16500.0
2012-07-30 11:50:00,69.14,69.17,69.12,69.16,8800.0,60.6207,60.647,60.6032,60.6383,8800.0
2012-07-30 12:00:00,69.17,69.18,69.09,69.12,24800.0,60.647,60.6558,60.5769,60.6032,24800.0
2012-07-30 12:10:00,69.12,69.17,69.08,69.11,12700.0,60.6032,60.647,60.5681,60.5944,12700.0
2012-07-30 12:20:00,69.11,69.16,69.1,69.15,5900.0,60.5944,60.6383,60.5857,60.6295,5900.0
2012-07-30 12:30:00,69.15,69.15,69.11,69.13,6600.0,60.6295,60.6295,60.5944,60.612,6600.0
2012-07-30 12:40:00,69.13,69.26,69.13,69.21,6600.0,60.612,60.726,60.612,60.6821,6600.0
2012-07-30 12:50:00,69.2,69.28,69.16,69.2,38300.0,60.6734,60.7435,60.6383,60.6734,38300.0
2012-07-30 13:00:00,69.2,69.23,69.15,69.23,4800.0,60.6734,60.6997,60.6295,60.6997,4800.0
2012-07-30 13:10:00,69.24,69.24,69.19,69.2,3300.0,60.7084,60.7084,60.6646,60.6734,3300.0
2012-07-30 13:20:00,69.2,69.28,69.19,69.23,15200.0,60.6734,60.7435,60.6646,60.6997,15200.0
2012-07-30 13:30:00,69.25,69.32,69.25,69.25,16800.0,60.7172,60.7786,60.7172,60.7172,16800.0
2012-07-30 13:40:00,69.25,69.25,69.18,69.2,7300.0,60.7172,60.7172,60.6558,60.6734,7300.0
2012-07-30 13:50:00,69.18,69.2,69.14,69.17,4100.0,60.6558,60.6734,60.6207,60.647,4100.0
2012-07-30 14:00:00,69.16,69.17,69.1,69.13,12300.0,60.6383,60.647,60.5857,60.612,12300.0
2012-07-30 14:10:00,69.14,69.19,69.11,69.17,9300.0,60.6207,60.6646,60.5944,60.647,9300.0
2012-07-30 14:20:00,69.18,69.24,69.16,69.19,5000.0,60.6558,60.7084,60.6383,60.6646,5000.0
2012-07-30 14:30:00,69.2,69.23,69.19,69.23,14300.0,60.6734,60.6997,60.6646,60.6997,14300.0
2012-07-30 14:40:00,69.24,69.3,69.24,69.28,14700.0,60.7084,60.761,60.7084,60.7435,14700.0
2012-07-30 14:50:00,69.28,69.29,69.24,69.29,31100.0,60.7435,60.7523,60.7084,60.7523,31100.0
2012-07-30 15:00:00,69.28,69.28,69.15,69.16,10200.0,60.7435,60.7435,60.6295,60.6383,10200.0
2012-07-30 15:10:00,69.15,69.21,69.11,69.2,16000.0,60.6295,60.6821,60.5944,60.6734,16000.0
2012-07-30 15:20:00,69.2,69.24,69.17,69.23,4400.0,60.6734,60.7084,60.647,60.6997,4400.0
2012-07-30 15:30:00,69.28,69.28,69.17,69.18,6400.0,60.7435,60.7435,60.647,60.6558,6400.0
2012-07-30 15:40:00,69.19,69.25,69.19,69.25,8800.0,60.6646,60.7172,60.6646,60.7172,8800.0
2012-07-30 15:50:00,69.26,69.26,69.21,69.22,4500.0,60.726,60.726,60.6821,60.6909,4500.0
2012-07-31 09:30:00,69.15,69.31,69.15,69.31,15200.0,60.6295,60.7698,60.6295,60.7698,15200.0
2012-07-31 09:40:00,69.28,69.36,69.27,69.29,4100.0,60.7435,60.8136,60.7347,60.7523,4100.0
2012-07-31 09:50:00,69.29,69.29,69.13,69.19,12400.0,60.7523,60.7523,60.612,60.6646,12400.0
2012-07-31 10:00:00,69.24,69.26,69.01,69.05,13200.0,60.7084,60.726,60.5068,60.5418,13200.0
2012-07-31 10:10:00,69.03,69.21,69.03,69.16,6000.0,60.5243,60.6821,60.5243,60.6383,6000.0
2012-07-31 10:20:00,69.17,69.28,69.14,69.21,198100.0,60.647,60.7435,60.6207,60.6821,198100.0
2012-07-31 10:30:00,69.21,69.25,69.08,69.1,14100.0,60.6821,60.7172,60.5681,60.5857,14100.0
2012-07-31 10:40:00,69.09,69.26,69.08,69.24,8500.0,60.5769,60.726,60.5681,60.7084,8500.0
2012-07-31 10:50:00,69.22,69.28,69.17,69.17,11800.0,60.6909,60.7435,60.647,60.647,11800.0
2012-07-31 11:00:00,69.2,69.21,69.12,69.16,2100.0,60.6734,60.6821,60.6032,60.6383,2100.0
2012-07-31 11:10:00,69.18,69.32,69.18,69.24,19100.0,60.6558,60.7786,60.6558,60.7084,19100.0
2012-07-31 11:20:00,69.26,69.31,69.26,69.26,6300.0,60.726,60.7698,60.726,60.726,6300.0
2012-07-31 11:30:00,69.26,69.26,69.2,69.24,4400.0,60.726,60.726,60.6734,60.7084,4400.0
2012-07-31 11:40:00,69.23,69.23,69.16,69.18,2300.0,60.6997,60.6997,60.6383,60.6558,2300.0
2012-07-31 11:50:00,69.18,69.2,69.17,69.19,7900.0,60.6558,60.6734,60.647,60.6646,7900.0
2012-07-31 12:00:00,69.18,69.18,69.01,69.05,17900.0,60.6558,60.6558,60.5068,60.5418,17900.0
2012-07-31 12:10:00,69.03,69.03,68.94,68.99,6900.0,60.5243,60.5243,60.4454,60.4892,6900.0
2012-07-31 12:20:00,68.98,69.01,68.96,69.01,8900.0,60.4805,60.5068,60.4629,60.5068,8900.0
2012-07-31 12:30:00,69.01,69.03,68.98,69.02,7900.0,60.5068,60.5243,60.4805,60.5155,7900.0
2012-07-31 12:40:00,69.04,69.04,68.94,68.95,7100.0,60.5331,60.5331,60.4454,60.4542,7100.0
2012-07-31 12:50:00,68.96,68.99,68.92,68.94,4500.0,60.4629,60.4892,60.4279,60.4454,4500.0
2012-07-31 13:00:00,68.93,69.0,68.91,69.0,9400.0,60.4366,60.498,60.4191,60.498,9400.0
2012-07-31 13:10:00,68.99,69.02,68.97,68.98,11900.0,60.4892,60.5155,60.4717,60.4805,11900.0
2012-07-31 13:20:00,68.98,69.09,68.97,69.07,26300.0,60.4805,60.5769,60.4717,60.5594,26300.0
2012-07-31 13:30:00,69.07,69.08,69.04,69.07,4500.0,60.5594,60.5681,60.5331,60.5594,4500.0
2012-07-31 13:40:00,69.07,69.07,68.99,68.99,12400.0,60.5594,60.5594,60.4892,60.4892,12400.0
2012-07-31 13:50:00,69.0,69.05,68.97,68.99,15400.0,60.498,60.5418,60.4717,60.4892,15400.0
2012-07-31 14:00:00,68.98,69.05,68.97,69.03,16900.0,60.4805,60.5418,60.4717,60.5243,16900.0
2012-07-31 14:10:00,69.06,69.11,69.05,69.09,14800.0,60.5506,60.5944,60.5418,60.5769,14800.0
2012-07-31 14:20:00,69.1,69.18,69.08,69.16,16300.0,60.5857,60.6558,60.5681,60.6383,16300.0
2012-07-31 14:30:00,69.17,69.18,69.09,69.11,13000.0,60.647,60.6558,60.5769,60.5944,13000.0
2012-07-31 14:40:00,69.12,69.18,69.1,69.15,9800.0,60.6032,60.6558,60.5857,60.6295,9800.0
2012-07-31 14:50:00,69.15,69.16,69.04,69.04,15800.0,60.6295,60.6383,60.5331,60.5331,15800.0
2012-07-31 15:00:00,69.03,69.04,68.97,69.02,8800.0,60.5243,60.5331,60.4717,60.5155,8800.0
2012-07-31 15:10:00,69.01,69.03,68.99,69.02,21400.0,60.5068,60.5243,60.4892,60.5155,21400.0
2012-07-31 15:20:00,69.03,69.06,69.01,69.05,11500.0,60.5243,60.5506,60.5068,60.5418,11500.0
2012-07-31 15:30:00,69.06,69.06,68.98,68.99,16800.0,60.5506,60.5506,60.4805,60.4892,16800.0
2012-07-31 15:40:00,68.98,68.99,68.9,68.9,10300.0,60.4805,60.4892,60.4103,60.4103,10300.0
2012-07-31 15:50:00,68.91,68.99,68.86,68.86,40500.0,60.4191,60.4892,60.3752,60.3752,40500.0
2012-08-01 09:30:00,69.23,69.27,69.08,69.14,11700.0,60.6997,60.7347,60.5681,60.6207,11700.0
2012-08-01 09:40:00,69.08,69.09,69.0,69.05,6000.0,60.5681,60.5769,60.498,60.5418,6000.0
2012-08-01 09:50:00,69.04,69.09,68.97,68.97,7800.0,60.5331,60.5769,60.4717,60.4717,7800.0
2012-08-01 10:00:00,69.01,69.06,68.92,69.03,11700.0,60.5068,60.5506,60.4279,60.5243,11700.0
2012-08-01 10:10:00,69.03,69.05,68.85,68.85,5600.0,60.5243,60.5418,60.3665,60.3665,5600.0
2012-08-01 10:20:00,68.84,68.91,68.84,68.91,27400.0,60.3577,60.4191,60.3577,60.4191,27400.0
2012-08-01 10:30:00,68.91,69.03,68.86,69.01,12300.0,60.4191,60.5243,60.3752,60.5068,12300.0
2012-08-01 10:40:00,69.01,69.03,68.95,69.03,4500.0,60.5068,60.5243,60.4542,60.5243,4500.0
2012-08-01 10:50:00,69.05,69.05,68.97,68.99,6600.0,60.5418,60.5418,60.4717,60.4892,6600.0
2012-08-01 11:00:00,68.99,69.01,68.93,68.96,3900.0,60.4892,60.5068,60.4366,60.4629,3900.0
2012-08-01 11:10:00,68.99,68.99,68.86,68.9,7400.0,60.4892,60.4892,60.3752,60.4103,7400.0
2012-08-01 11:20:00,68.88,68.89,68.84,68.89,10400.0,60.3928,60.4015,60.3577,60.4015,10400.0
2012-08-01 11:30:00,68.89,68.93,68.84,68.88,11900.0,60.4015,60.4366,60.3577,60.3928,11900.0
2012-08-01 11:40:00,68.88,68.9,68.87,68.89,8300.0,60.3928,60.4103,60.384,60.4015,8300.0
2012-08-01 11:50:00,68.9,68.92,68.88,68.89,4300.0,60.4103,60.4279,60.3928,60.4015,4300.0
2012-08-01 12:00:00,68.89,68.94,68.88,68.93,7700.0,60.4015,60.4454,60.3928,60.4366,7700.0
2012-08-01 12:10:00,68.93,68.94,68.91,68.93,5400.0,60.4366,60.4454,60.4191,60.4366,5400.0
2012-08-01 12:20:00,68.93,68.99,68.93,68.96,13000.0,60.4366,60.4892,60.4366,60.4629,13000.0
2012-08-01 12:30:00,68.96,68.99,68.93,68.95,5900.0,60.4629,60.4892,60.4366,60.4542,5900.0
2012-08-01 12:40:00,68.94,68.95,68.92,68.93,4200.0,60.4454,60.4542,60.4279,60.4366,4200.0
2012-08-01 12:50:00,68.93,68.95,68.91,68.95,39500.0,60.4366,60.4542,60.4191,60.4542,39500.0
2012-08-01 13:00:00,68.95,69.0,68.95,68.98,3600.0,60.4542,60.498,60.4542,60.4805,3600.0
2012-08-01 13:10:00,68.97,68.97,68.91,68.92,8000.0,60.4717,60.4717,60.4191,60.4279,8000.0
2012-08-01 13:20:00,68.92,68.95,68.89,68.89,11800.0,60.4279,60.4542,60.4015,60.4015,11800.0
2012-08-01 13:30:00,68.88,68.88,68.84,68.87,4000.0,60.3928,60.3928,60.3577,60.384,4000.0
2012-08-01 13:40:00,68.86,68.93,68.84,68.87,4800.0,60.3752,60.4366,60.3577,60.384,4800.0
2012-08-01 13:50:00,68.87,68.88,68.78,68.79,10200.0,60.384,60.3928,60.3051,60.3139,10200.0
2012-08-01 14:00:00,68.79,68.82,68.75,68.79,17900.0,60.3139,60.3402,60.2788,60.3139,17900.0
2012-08-01 14:10:00,68.8,68.8,68.42,68.54,44700.0,60.3226,60.3226,59.9895,60.0947,44700.0
2012-08-01 14:20:00,68.51,68.84,68.5,68.83,31600.0,60.0684,60.3577,60.0596,60.3489,31600.0
2012-08-01 14:30:00,68.85,68.85,68.67,68.72,36100.0,60.3665,60.3665,60.2087,60.2525,36100.0
2012-08-01 14:40:00,68.71,68.77,68.61,68.63,16300.0,60.2437,60.2963,60.1561,60.1736,16300.0
2012-08-01 14:50:00,68.66,68.73,68.59,68.73,24600.0,60.1999,60.2613,60.1385,60.2613,24600.0
2012-08-01 15:00:00,68.73,68.82,68.68,68.8,31400.0,60.2613,60.3402,60.2174,60.3226,31400.0
2012-08-01 15:10:00,68.8,68.81,68.66,68.72,28700.0,60.3226,60.3314,60.1999,60.2525,28700.0
2012-08-01 15:20:00,68.71,68.9,68.7,68.88,22100.0,60.2437,60.4103,60.235,60.3928,22100.0
2012-08-01 15:30:00,68.88,68.9,68.73,68.77,62800.0,60.3928,60.4103,60.2613,60.2963,62800.0
2012-08-01 15:40:00,68.78,68.8,68.67,68.69,27000.0,60.3051,60.3226,60.2087,60.2262,27000.0
2012-08-01 15:50:00,68.69,68.73,68.56,68.58,38400.0,60.2262,60.2613,60.1122,60.1297,38400.0
2012-08-02 09:30:00,68.01,68.15,67.92,68.14,31200.0,59.63,59.7527,59.5511,59.744,31200.0
2012-08-02 09:40:00,68.17,68.39,68.15,68.36,21700.0,59.7703,59.9632,59.7527,59.9369,21700.0
2012-08-02 09:50:00,68.36,68.44,68.29,68.41,30300.0,59.9369,60.007,59.8755,59.9807,30300.0
2012-08-02 10:00:00,68.44,68.55,68.29,68.55,69000.0,60.007,60.1034,59.8755,60.1034,69000.0
2012-08-02 10:10:00,68.56,68.62,68.53,68.55,76300.0,60.1122,60.1648,60.0859,60.1034,76300.0
2012-08-02 10:20:00,68.59,68.72,68.56,68.71,83100.0,60.1385,60.2525,60.1122,60.2437,83100.0
2012-08-02 10:30:00,68.69,68.71,68.58,68.58,32600.0,60.2262,60.2437,60.1297,60.1297,32600.0
2012-08-02 10:40:00,68.56,68.64,68.54,68.63,32700.0,60.1122,60.1824,60.0947,60.1736,32700.0
2012-08-02 10:50:00,68.63,68.69,68.36,68.39,26200.0,60.1736,60.2262,59.9369,59.9632,26200.0
2012-08-02 11:00:00,68.39,68.43,68.27,68.28,11800.0,59.9632,59.9982,59.8579,59.8667,11800.0
2012-08-02 11:10:00,68.26,68.3,68.19,68.22,20900.0,59.8492,59.8842,59.7878,59.8141,20900.0
2012-08-02 11:20:00,68.2,68.27,68.11,68.25,30800.0,59.7966,59.8579,59.7177,59.8404,30800.0
2012-08-02 11:30:00,68.23,68.23,67.99,67.99,9500.0,59.8229,59.8229,59.6124,59.6124,9500.0
2012-08-02 11:40:00,68.0,68.04,67.96,67.97,6800.0,59.6212,59.6563,59.5861,59.5949,6800.0
2012-08-02 11:50:00,67.98,67.99,67.87,67.98,12100.0,59.6037,59.6124,59.5072,59.6037,12100.0
2012-08-02 12:00:00,67.98,68.05,67.97,68.02,19800.0,59.6037,59.6651,59.5949,59.6387,19800.0
2012-08-02 12:10:00,68.02,68.04,67.96,68.01,12300.0,59.6387,59.6563,59.5861,59.63,12300.0
2012-08-02 12:20:00,68.01,68.03,67.93,67.94,14400.0,59.63,59.6475,59.5598,59.5686,14400.0
2012-08-02 12:30:00,67.93,67.93,67.73,67.85,13100.0,59.5598,59.5598,59.3845,59.4897,13100.0
2012-08-02 12:40:00,67.87,67.92,67.86,67.9,5700.0,59.5072,59.5511,59.4985,59.5335,5700.0
2012-08-02 12:50:00,67.87,67.97,67.83,67.95,4100.0,59.5072,59.5949,59.4722,59.5774,4100.0
2012-08-02 13:00:00,67.93,68.0,67.9,67.99,12700.0,59.5598,59.6212,59.5335,59.6124,12700.0
2012-08-02 13:10:00,68.01,68.02,67.9,67.94,11800.0,59.63,59.6387,59.5335,59.5686,11800.0
2012-08-02 13:20:00,67.95,67.96,67.91,67.96,15100.0,59.5774,59.5861,59.5423,59.5861,15100.0
2012-08-02 13:30:00,67.96,67.98,67.9,67.93,15300.0,59.5861,59.6037,59.5335,59.5598,15300.0
2012-08-02 13:40:00,67.92,67.98,67.91,67.93,13900.0,59.5511,59.6037,59.5423,59.5598,13900.0
2012-08-02 13:50:00,67.92,68.0,67.88,67.89,27800.0,59.5511,59.6212,59.516,59.5248,27800.0
2012-08-02 14:00:00,67.87,67.91,67.86,67.91,20900.0,59.5072,59.5423,59.4985,59.5423,20900.0
2012-08-02 14:10:00,67.9,67.92,67.88,67.92,13000.0,59.5335,59.5511,59.516,59.5511,13000.0
2012-08-02 14:20:00,67.92,67.99,67.91,67.96,6600.0,59.5511,59.6124,59.5423,59.5861,6600.0
2012-08-02 14:30:00,67.95,68.17,67.94,68.15,8200.0,59.5774,59.7703,59.5686,59.7527,8200.0
2012-08-02 14:40:00,68.14,68.16,68.09,68.1,12100.0,59.744,59.7615,59.7001,59.7089,12100.0
2012-08-02 14:50:00,68.11,68.12,68.0,68.05,49100.0,59.7177,59.7264,59.6212,59.6651,49100.0
2012-08-02 15:00:00,68.06,68.19,68.06,68.14,48100.0,59.6738,59.7878,59.6738,59.744,48100.0
2012-08-02 15:10:00,68.14,68.19,68.06,68.12,22100.0,59.744,59.7878,59.6738,59.7264,22100.0
2012-08-02 15:20:00,68.13,68.17,68.09,68.11,22100.0,59.7352,59.7703,59.7001,59.7177,22100.0
2012-08-02 15:30:00,68.09,68.24,68.09,68.23,37100.0,59.7001,59.8316,59.7001,59.8229,37100.0
2012-08-02 15:40:00,68.23,68.25,68.14,68.2,41000.0,59.8229,59.8404,59.744,59.7966,41000.0
2012-08-02 15:50:00,68.21,68.32,68.21,68.24,15500.0,59.8053,59.9018,59.8053,59.8316,15500.0
2012-08-03 09:30:00,69.08,69.38,69.08,69.18,23000.0,60.5681,60.8312,60.5681,60.6558,23000.0
2012-08-03 09:40:00,69.18,69.37,69.17,69.36,22300.0,60.6558,60.8224,60.647,60.8136,22300.0
2012-08-03 09:50:00,69.37,69.47,69.36,69.45,3700.0,60.8224,60.9101,60.8136,60.8925,3700.0
2012-08-03 10:00:00,69.47,69.59,69.47,69.53,9000.0,60.9101,61.0153,60.9101,60.9627,9000.0
2012-08-03 10:10:00,69.54,69.56,69.5,69.5,10600.0,60.9715,60.989,60.9364,60.9364,10600.0
2012-08-03 10:20:00,69.5,69.64,69.5,69.63,18800.0,60.9364,61.0591,60.9364,61.0504,18800.0
2012-08-03 10:30:00,69.61,69.62,69.5,69.5,22200.0,61.0328,61.0416,60.9364,60.9364,22200.0
2012-08-03 10:40:00,69.51,69.53,69.48,69.48,24200.0,60.9452,60.9627,60.9189,60.9189,24200.0
2012-08-03 10:50:00,69.48,69.53,69.44,69.52,176700.0,60.9189,60.9627,60.8838,60.9539,176700.0
2012-08-03 11:00:00,69.5,69.52,69.49,69.51,19000.0,60.9364,60.9539,60.9276,60.9452,19000.0
2012-08-03 11:10:00,69.51,69.64,69.5,69.57,21300.0,60.9452,61.0591,60.9364,60.9978,21300.0
2012-08-03 11:20:00,69.57,69.62,69.57,69.6,30500.0,60.9978,61.0416,60.9978,61.0241,30500.0
2012-08-03 11:30:00,69.6,69.65,69.6,69.65,17600.0,61.0241,61.0679,61.0241,61.0679,17600.0
2012-08-03 11:40:00,69.63,69.65,69.6,69.6,11300.0,61.0504,61.0679,61.0241,61.0241,11300.0
2012-08-03 11:50:00,69.6,69.67,69.6,69.67,14800.0,61.0241,61.0854,61.0241,61.0854,14800.0
2012-08-03 12:00:00,69.67,69.72,69.64,69.64,18100.0,61.0854,61.1293,61.0591,61.0591,18100.0
2012-08-03 12:10:00,69.63,69.64,69.61,69.62,7800.0,61.0504,61.0591,61.0328,61.0416,7800.0
2012-08-03 12:20:00,69.63,69.7,69.63,69.69,10000.0,61.0504,61.1117,61.0504,61.103,10000.0
2012-08-03 12:30:00,69.69,69.7,69.64,69.66,11700.0,61.103,61.1117,61.0591,61.0767,11700.0
2012-08-03 12:40:00,69.67,69.68,69.64,69.64,14800.0,61.0854,61.0942,61.0591,61.0591,14800.0
2012-08-03 12:50:00,69.64,69.66,69.62,69.63,7000.0,61.0591,61.0767,61.0416,61.0504,7000.0
2012-08-03 13:00:00,69.64,69.65,69.62,69.64,9300.0,61.0591,61.0679,61.0416,61.0591,9300.0
2012-08-03 13:10:00,69.65,69.68,69.64,69.66,4800.0,61.0679,61.0942,61.0591,61.0767,4800.0
2012-08-03 13:20:00,69.65,69.67,69.64,69.66,8500.0,61.0679,61.0854,61.0591,61.0767,8500.0
2012-08-03 13:30:00,69.64,69.66,69.62,69.64,17000.0,61.0591,61.0767,61.0416,61.0591,17000.0
2012-08-03 13:40:00,69.64,69.65,69.63,69.63,4100.0,61.0591,61.0679,61.0504,61.0504,4100.0
2012-08-03 13:50:00,69.63,69.67,69.63,69.65,19000.0,61.0504,61.0854,61.0504,61.0679,19000.0
2012-08-03 14:00:00,69.65,69.7,69.65,69.69,19900.0,61.0679,61.1117,61.0679,61.103,19900.0
2012-08-03 14:10:00,69.68,69.69,69.67,69.68,8500.0,61.0942,61.103,61.0854,61.0942,8500.0
2012-08-03 14:20:00,69.69,69.72,69.69,69.7,16400.0,61.103,61.1293,61.103,61.1117,16400.0
2012-08-03 14:30:00,69.69,69.71,69.63,69.63,20000.0,61.103,61.1205,61.0504,61.0504,20000.0
2012-08-03 14:40:00,69.64,69.65,69.61,69.62,14200.0,61.0591,61.0679,61.0328,61.0416,14200.0
2012-08-03 14:50:00,69.63,69.64,69.61,69.63,19200.0,61.0504,61.0591,61.0328,61.0504,19200.0
2012-08-03 15:00:00,69.62,69.68,69.61,69.68,23400.0,61.0416,61.0942,61.0328,61.0942,23400.0
2012-08-03 15:10:00,69.67,69.67,69.61,69.61,12800.0,61.0854,61.0854,61.0328,61.0328,12800.0
2012-08-03 15:20:00,69.62,69.64,69.59,69.59,30200.0,61.0416,61.0591,61.0153,61.0153,30200.0
2012-08-03 15:30:00,69.58,69.6,69.46,69.52,36800.0,61.0065,61.0241,60.9013,60.9539,36800.0
2012-08-03 15:40:00,69.52,69.61,69.5,69.61,94100.0,60.9539,61.0328,60.9364,61.0328,94100.0
2012-08-03 15:50:00,69.61,69.61,69.49,69.54,22000.0,61.0328,61.0328,60.9276,60.9715,22000.0
2012-08-06 09:30:00,69.75,69.89,69.71,69.88,38700.0,61.1556,61.2783,61.1205,61.2696,38700.0
2012-08-06 09:40:00,69.87,69.96,69.87,69.96,6600.0,61.2608,61.3397,61.2608,61.3397,6600.0
2012-08-06 09:50:00,69.98,70.0,69.89,69.89,15100.0,61.3572,61.3748,61.2783,61.2783,15100.0
2012-08-06 10:00:00,69.88,70.01,69.88,69.98,28400.0,61.2696,61.3835,61.2696,61.3572,28400.0
2012-08-06 10:10:00,70.0,70.01,69.9,69.96,10800.0,61.3748,61.3835,61.2871,61.3397,10800.0
2012-08-06 10:20:00,69.95,69.98,69.92,69.95,7000.0,61.3309,61.3572,61.3046,61.3309,7000.0
2012-08-06 10:30:00,69.97,70.0,69.93,69.93,89500.0,61.3485,61.3748,61.3134,61.3134,89500.0
2012-08-06 10:40:00,69.94,69.97,69.91,69.97,34100.0,61.3222,61.3485,61.2959,61.3485,34100.0
2012-08-06 10:50:00,69.96,69.99,69.94,69.95,41600.0,61.3397,61.366,61.3222,61.3309,41600.0
2012-08-06 11:00:00,69.94,70.0,69.93,69.96,44000.0,61.3222,61.3748,61.3134,61.3397,44000.0
2012-08-06 11:10:00,69.96,69.97,69.91,69.96,8700.0,61.3397,61.3485,61.2959,61.3397,8700.0
2012-08-06 11:20:00,69.96,70.02,69.92,69.92,5300.0,61.3397,61.3923,61.3046,61.3046,5300.0
2012-08-06 11:30:00,69.89,70.0,69.89,69.98,3800.0,61.2783,61.3748,61.2783,61.3572,3800.0
2012-08-06 11:40:00,69.97,69.97,69.94,69.95,2200.0,61.3485,61.3485,61.3222,61.3309,2200.0
2012-08-06 11:50:00,69.96,70.01,69.96,70.0,62600.0,61.3397,61.3835,61.3397,61.3748,62600.0
2012-08-06 12:00:00,70.0,70.0,69.95,69.96,41700.0,61.3748,61.3748,61.3309,61.3397,41700.0
2012-08-06 12:10:00,69.95,69.99,69.94,69.98,27600.0,61.3309,61.366,61.3222,61.3572,27600.0
2012-08-06 12:20:00,69.99,69.99,69.96,69.97,19800.0,61.366,61.366,61.3397,61.3485,19800.0
2012-08-06 12:30:00,69.98,70.04,69.98,70.02,7100.0,61.3572,61.4098,61.3572,61.3923,7100.0
2012-08-06 12:40:00,70.01,70.04,70.0,70.04,19700.0,61.3835,61.4098,61.3748,61.4098,19700.0
2012-08-06 12:50:00,70.04,70.09,70.04,70.08,23600.0,61.4098,61.4537,61.4098,61.4449,23600.0
2012-08-06 13:00:00,70.08,70.08,70.05,70.05,6100.0,61.4449,61.4449,61.4186,61.4186,6100.0
2012-08-06 13:10:00,70.06,70.09,70.06,70.09,32600.0,61.4274,61.4537,61.4274,61.4537,32600.0
2012-08-06 13:20:00,70.09,70.1,70.07,70.07,38300.0,61.4537,61.4625,61.4362,61.4362,38300.0
2012-08-06 13:30:00,70.07,70.09,70.01,70.02,31400.0,61.4362,61.4537,61.3835,61.3923,31400.0
2012-08-06 13:40:00,70.01,70.04,70.0,70.01,8700.0,61.3835,61.4098,61.3748,61.3835,8700.0
2012-08-06 13:50:00,70.01,70.03,69.98,70.0,20600.0,61.3835,61.4011,61.3572,61.3748,20600.0
2012-08-06 14:00:00,70.0,70.03,69.99,70.01,49600.0,61.3748,61.4011,61.366,61.3835,49600.0
2012-08-06 14:10:00,70.01,70.03,70.01,70.03,9900.0,61.3835,61.4011,61.3835,61.4011,9900.0
2012-08-06 14:20:00,70.04,70.05,70.02,70.05,8200.0,61.4098,61.4186,61.3923,61.4186,8200.0
2012-08-06 14:30:00,70.05,70.06,70.02,70.03,11300.0,61.4186,61.4274,61.3923,61.4011,11300.0
2012-08-06 14:40:00,70.04,70.05,70.03,70.05,6400.0,61.4098,61.4186,61.4011,61.4186,6400.0
2012-08-06 14:50:00,70.06,70.06,70.01,70.03,18100.0,61.4274,61.4274,61.3835,61.4011,18100.0
2012-08-06 15:00:00,70.04,70.06,70.01,70.05,9800.0,61.4098,61.4274,61.3835,61.4186,9800.0
2012-08-06 15:10:00,70.03,70.05,69.99,70.01,9400.0,61.4011,61.4186,61.366,61.3835,9400.0
2012-08-06 15:20:00,70.01,70.02,69.99,70.02,25400.0,61.3835,61.3923,61.366,61.3923,25400.0
2012-08-06 15:30:00,70.03,70.04,70.0,70.01,29500.0,61.4011,61.4098,61.3748,61.3835,29500.0
2012-08-06 15:40:00,70.02,70.02,69.93,69.95,83000.0,61.3923,61.3923,61.3134,61.3309,83000.0
2012-08-06 15:50:00,69.96,69.97,69.8,69.83,60100.0,61.3397,61.3485,61.1994,61.2257,60100.0
2012-08-07 09:30:00,70.11,70.23,70.11,70.17,14400.0,61.4712,61.5764,61.4712,61.5238,14400.0
2012-08-07 09:40:00,70.18,70.32,70.18,70.24,5400.0,61.5326,61.6553,61.5326,61.5852,5400.0
2012-08-07 09:50:00,70.28,70.34,70.22,70.32,47700.0,61.6203,61.6729,61.5677,61.6553,47700.0
2012-08-07 10:00:00,70.33,70.41,70.26,70.39,26300.0,61.6641,61.7343,61.6027,61.7167,26300.0
2012-08-07 10:10:00,70.4,70.41,70.34,70.37,13400.0,61.7255,61.7343,61.6729,61.6992,13400.0
2012-08-07 10:20:00,70.38,70.44,70.38,70.41,10000.0,61.708,61.7606,61.708,61.7343,10000.0
2012-08-07 10:30:00,70.41,70.43,70.35,70.36,31400.0,61.7343,61.7518,61.6817,61.6904,31400.0
2012-08-07 10:40:00,70.35,70.41,70.35,70.37,16900.0,61.6817,61.7343,61.6817,61.6992,16900.0
2012-08-07 10:50:00,70.37,70.39,70.35,70.37,9500.0,61.6992,61.7167,61.6817,61.6992,9500.0
2012-08-07 11:00:00,70.4,70.4,70.29,70.3,5100.0,61.7255,61.7255,61.629,61.6378,5100.0
2012-08-07 11:10:00,70.3,70.32,70.28,70.31,14000.0,61.6378,61.6553,61.6203,61.6466,14000.0
2012-08-07 11:20:00,70.32,70.39,70.31,70.38,9700.0,61.6553,61.7167,61.6466,61.708,9700.0
2012-08-07 11:30:00,70.38,70.46,70.38,70.45,10800.0,61.708,61.7781,61.708,61.7693,10800.0
2012-08-07 11:40:00,70.47,70.54,70.47,70.53,12100.0,61.7869,61.8482,61.7869,61.8395,12100.0
2012-08-07 11:50:00,70.52,70.57,70.52,70.52,12900.0,61.8307,61.8745,61.8307,61.8307,12900.0
2012-08-07 12:00:00,70.54,70.56,70.52,70.54,5900.0,61.8482,61.8658,61.8307,61.8482,5900.0
2012-08-07 12:10:00,70.52,70.56,70.51,70.54,2500.0,61.8307,61.8658,61.8219,61.8482,2500.0
2012-08-07 12:20:00,70.55,70.57,70.54,70.57,4400.0,61.857,61.8745,61.8482,61.8745,4400.0
2012-08-07 12:30:00,70.56,70.61,70.56,70.61,4500.0,61.8658,61.9096,61.8658,61.9096,4500.0
2012-08-07 12:40:00,70.61,70.61,70.58,70.6,9000.0,61.9096,61.9096,61.8833,61.9008,9000.0
2012-08-07 12:50:00,70.59,70.59,70.55,70.56,4900.0,61.8921,61.8921,61.857,61.8658,4900.0
2012-08-07 13:00:00,70.56,70.56,70.52,70.53,14800.0,61.8658,61.8658,61.8307,61.8395,14800.0
2012-08-07 13:10:00,70.53,70.56,70.52,70.54,4700.0,61.8395,61.8658,61.8307,61.8482,4700.0
2012-08-07 13:20:00,70.54,70.57,70.54,70.56,5300.0,61.8482,61.8745,61.8482,61.8658,5300.0
2012-08-07 13:30:00,70.56,70.58,70.56,70.56,5100.0,61.8658,61.8833,61.8658,61.8658,5100.0
2012-08-07 13:40:00,70.55,70.57,70.53,70.54,21700.0,61.857,61.8745,61.8395,61.8482,21700.0
2012-08-07 13:50:00,70.54,70.54,70.52,70.53,4600.0,61.8482,61.8482,61.8307,61.8395,4600.0
2012-08-07 14:00:00,70.54,70.54,70.5,70.52,7800.0,61.8482,61.8482,61.8132,61.8307,7800.0
2012-08-07 14:10:00,70.51,70.51,70.47,70.49,18600.0,61.8219,61.8219,61.7869,61.8044,18600.0
2012-08-07 14:20:00,70.48,70.48,70.44,70.44,10500.0,61.7956,61.7956,61.7606,61.7606,10500.0
2012-08-07 14:30:00,70.45,70.5,70.45,70.49,29200.0,61.7693,61.8132,61.7693,61.8044,29200.0
2012-08-07 14:40:00,70.5,70.5,70.48,70.5,34000.0,61.8132,61.8132,61.7956,61.8132,34000.0
2012-08-07 14:50:00,70.5,70.51,70.45,70.47,24600.0,61.8132,61.8219,61.7693,61.7869,24600.0
2012-08-07 15:00:00,70.44,70.46,70.37,70.39,22800.0,61.7606,61.7781,61.6992,61.7167,22800.0
2012-08-07 15:10:00,70.41,70.42,70.36,70.4,22400.0,61.7343,61.743,61.6904,61.7255,22400.0
2012-08-07 15:20:00,70.4,70.43,70.38,70.39,78500.0,61.7255,61.7518,61.708,61.7167,78500.0
2012-08-07 15:30:00,70.4,70.42,70.33,70.35,19700.0,61.7255,61.743,61.6641,61.6817,19700.0
2012-08-07 15:40:00,70.35,70.42,70.35,70.36,11100.0,61.6817,61.743,61.6817,61.6904,11100.0
2012-08-07 15:50:00,70.37,70.37,70.3,70.3,12400.0,61.6992,61.6992,61.6378,61.6378,12400.0
2012-08-08 09:30:00,70.09,70.21,70.04,70.19,14900.0,61.4537,61.5589,61.4098,61.5414,14900.0
2012-08-08 09:40:00,70.21,70.21,70.12,70.15,3100.0,61.5589,61.5589,61.48,61.5063,3100.0
2012-08-08 09:50:00,70.15,70.21,70.14,70.16,7500.0,61.5063,61.5589,61.4975,61.5151,7500.0
2012-08-08 10:00:00,70.16,70.2,70.12,70.15,10300.0,61.5151,61.5501,61.48,61.5063,10300.0
2012-08-08 10:10:00,70.16,70.26,70.14,70.25,6900.0,61.5151,61.6027,61.4975,61.594,6900.0
2012-08-08 10:20:00,70.24,70.25,70.17,70.18,11000.0,61.5852,61.594,61.5238,61.5326,11000.0
2012-08-08 10:30:00,70.17,70.18,70.09,70.1,14600.0,61.5238,61.5326,61.4537,61.4625,14600.0
2012-08-08 10:40:00,70.11,70.14,70.09,70.14,15800.0,61.4712,61.4975,61.4537,61.4975,15800.0
2012-08-08 10:50:00,70.15,70.2,70.15,70.19,5600.0,61.5063,61.5501,61.5063,61.5414,5600.0
2012-08-08 11:00:00,70.16,70.18,70.15,70.15,5300.0,61.5151,61.5326,61.5063,61.5063,5300.0
2012-08-08 11:10:00,70.16,70.37,70.15,70.35,29300.0,61.5151,61.6992,61.5063,61.6817,29300.0
2012-08-08 11:20:00,70.35,70.39,70.34,70.38,18800.0,61.6817,61.7167,61.6729,61.708,18800.0
2012-08-08 11:30:00,70.38,70.41,70.37,70.4,14600.0,61.708,61.7343,61.6992,61.7255,14600.0
2012-08-08 11:40:00,70.39,70.41,70.37,70.38,12300.0,61.7167,61.7343,61.6992,61.708,12300.0
2012-08-08 11:50:00,70.38,70.4,70.35,70.35,8500.0,61.708,61.7255,61.6817,61.6817,8500.0
2012-08-08 12:00:00,70.34,70.37,70.32,70.35,10300.0,61.6729,61.6992,61.6553,61.6817,10300.0
2012-08-08 12:10:00,70.36,70.39,70.34,70.38,7800.0,61.6904,61.7167,61.6729,61.708,7800.0
2012-08-08 12:20:00,70.39,70.39,70.33,70.33,2800.0,61.7167,61.7167,61.6641,61.6641,2800.0
2012-08-08 12:30:00,70.32,70.34,70.3,70.34,10800.0,61.6553,61.6729,61.6378,61.6729,10800.0
2012-08-08 12:40:00,70.33,70.33,70.24,70.25,29600.0,61.6641,61.6641,61.5852,61.594,29600.0
2012-08-08 12:50:00,70.23,70.29,70.2,70.29,13300.0,61.5764,61.629,61.5501,61.629,13300.0
2012-08-08 13:00:00,70.29,70.35,70.28,70.28,7800.0,61.629,61.6817,61.6203,61.6203,7800.0
2012-08-08 13:10:00,70.3,70.3,70.27,70.29,6100.0,61.6378,61.6378,61.6115,61.629,6100.0
2012-08-08 13:20:00,70.29,70.34,70.29,70.32,16200.0,61.629,61.6729,61.629,61.6553,16200.0
2012-08-08 13:30:00,70.32,70.33,70.3,70.31,20000.0,61.6553,61.6641,61.6378,61.6466,20000.0
2012-08-08 13:40:00,70.31,70.32,70.27,70.3,22700.0,61.6466,61.6553,61.6115,61.6378,22700.0
2012-08-08 13:50:00,70.29,70.33,70.27,70.28,6000.0,61.629,61.6641,61.6115,61.6203,6000.0
2012-08-08 14:00:00,70.29,70.31,70.24,70.25,5700.0,61.629,61.6466,61.5852,61.594,5700.0
2012-08-08 14:10:00,70.25,70.28,70.19,70.2,18500.0,61.594,61.6203,61.5414,61.5501,18500.0
2012-08-08 14:20:00,70.2,70.24,70.18,70.23,8500.0,61.5501,61.5852,61.5326,61.5764,8500.0
2012-08-08 14:30:00,70.22,70.24,70.21,70.24,3100.0,61.5677,61.5852,61.5589,61.5852,3100.0
2012-08-08 14:40:00,70.22,70.26,70.2,70.22,9000.0,61.5677,61.6027,61.5501,61.5677,9000.0
2012-08-08 14:50:00,70.22,70.22,70.19,70.22,17900.0,61.5677,61.5677,61.5414,61.5677,17900.0
2012-08-08 15:00:00,70.22,70.28,70.22,70.27,6700.0,61.5677,61.6203,61.5677,61.6115,6700.0
2012-08-08 15:10:00,70.27,70.34,70.26,70.31,23100.0,61.6115,61.6729,61.6027,61.6466,23100.0
2012-08-08 15:20:00,70.32,70.34,70.3,70.31,8600.0,61.6553,61.6729,61.6378,61.6466,8600.0
2012-08-08 15:30:00,70.3,70.33,70.29,70.29,9000.0,61.6378,61.6641,61.629,61.629,9000.0
2012-08-08 15:40:00,70.26,70.32,70.26,70.3,12800.0,61.6027,61.6553,61.6027,61.6378,12800.0
2012-08-08 15:50:00,70.31,70.31,70.23,70.28,18500.0,61.6466,61.6466,61.5764,61.6203,18500.0
2012-08-09 09:30:00,70.24,70.36,70.24,70.33,10400.0,61.5852,61.6904,61.5852,61.6641,10400.0
2012-08-09 09:40:00,70.32,70.43,70.32,70.36,8400.0,61.6553,61.7518,61.6553,61.6904,8400.0
2012-08-09 09:50:00,70.34,70.39,70.31,70.31,7000.0,61.6729,61.7167,61.6466,61.6466,7000.0
2012-08-09 10:00:00,70.33,70.35,70.31,70.34,3400.0,61.6641,61.6817,61.6466,61.6729,3400.0
2012-08-09 10:10:00,70.36,70.42,70.36,70.42,77900.0,61.6904,61.743,61.6904,61.743,77900.0
2012-08-09 10:20:00,70.44,70.46,70.37,70.39,8800.0,61.7606,61.7781,61.6992,61.7167,8800.0
2012-08-09 10:30:00,70.37,70.45,70.36,70.42,30100.0,61.6992,61.7693,61.6904,61.743,30100.0
2012-08-09 10:40:00,70.42,70.45,70.41,70.44,16700.0,61.743,61.7693,61.7343,61.7606,16700.0
2012-08-09 10:50:00,70.46,70.48,70.45,70.45,3000.0,61.7781,61.7956,61.7693,61.7693,3000.0
2012-08-09 11:00:00,70.45,70.46,70.38,70.42,15300.0,61.7693,61.7781,61.708,61.743,15300.0
2012-08-09 11:10:00,70.41,70.43,70.4,70.41,5100.0,61.7343,61.7518,61.7255,61.7343,5100.0
2012-08-09 11:20:00,70.44,70.45,70.35,70.38,9100.0,61.7606,61.7693,61.6817,61.708,9100.0
2012-08-09 11:30:00,70.37,70.39,70.37,70.39,4600.0,61.6992,61.7167,61.6992,61.7167,4600.0
2012-08-09 11:40:00,70.37,70.37,70.22,70.22,20800.0,61.6992,61.6992,61.5677,61.5677,20800.0
2012-08-09 11:50:00,70.21,70.23,70.12,70.17,22400.0,61.5589,61.5764,61.48,61.5238,22400.0
2012-08-09 12:00:00,70.16,70.2,70.14,70.19,14200.0,61.5151,61.5501,61.4975,61.5414,14200.0
2012-08-09 12:10:00,70.18,70.25,70.18,70.23,11300.0,61.5326,61.594,61.5326,61.5764,11300.0
2012-08-09 12:20:00,70.23,70.23,70.19,70.21,4800.0,61.5764,61.5764,61.5414,61.5589,4800.0
2012-08-09 12:30:00,70.21,70.24,70.2,70.23,4300.0,61.5589,61.5852,61.5501,61.5764,4300.0
2012-08-09 12:40:00,70.23,70.29,70.23,70.28,11500.0,61.5764,61.629,61.5764,61.6203,11500.0
2012-08-09 12:50:00,70.28,70.36,70.28,70.36,11200.0,61.6203,61.6904,61.6203,61.6904,11200.0
2012-08-09 13:00:00,70.36,70.39,70.34,70.34,4000.0,61.6904,61.7167,61.6729,61.6729,4000.0
2012-08-09 13:10:00,70.34,70.34,70.3,70.31,7400.0,61.6729,61.6729,61.6378,61.6466,7400.0
2012-08-09 13:20:00,70.31,70.31,70.29,70.31,5400.0,61.6466,61.6466,61.629,61.6466,5400.0
2012-08-09 13:30:00,70.34,70.34,70.29,70.34,7500.0,61.6729,61.6729,61.629,61.6729,7500.0
2012-08-09 13:40:00,70.34,70.35,70.31,70.32,31700.0,61.6729,61.6817,61.6466,61.6553,31700.0
2012-08-09 13:50:00,70.31,70.33,70.31,70.31,10900.0,61.6466,61.6641,61.6466,61.6466,10900.0
2012-08-09 14:00:00,70.32,70.34,70.29,70.32,18700.0,61.6553,61.6729,61.629,61.6553,18700.0
2012-08-09 14:10:00,70.31,70.33,70.3,70.31,7500.0,61.6466,61.6641,61.6378,61.6466,7500.0
2012-08-09 14:20:00,70.31,70.35,70.31,70.35,6700.0,61.6466,61.6817,61.6466,61.6817,6700.0
2012-08-09 14:30:00,70.35,70.42,70.35,70.38,36500.0,61.6817,61.743,61.6817,61.708,36500.0
2012-08-09 14:40:00,70.38,70.38,70.35,70.36,7100.0,61.708,61.708,61.6817,61.6904,7100.0
2012-08-09 14:50:00,70.36,70.39,70.36,70.37,7300.0,61.6904,61.7167,61.6904,61.6992,7300.0
2012-08-09 15:00:00,70.37,70.37,70.3,70.31,7100.0,61.6992,61.6992,61.6378,61.6466,7100.0
2012-08-09 15:10:00,70.31,70.39,70.31,70.37,11200.0,61.6466,61.7167,61.6466,61.6992,11200.0
2012-08-09 15:20:00,70.38,70.38,70.34,70.37,13600.0,61.708,61.708,61.6729,61.6992,13600.0
2012-08-09 15:30:00,70.37,70.39,70.32,70.34,12800.0,61.6992,61.7167,61.6553,61.6729,12800.0
2012-08-09 15:40:00,70.35,70.37,70.31,70.34,8200.0,61.6817,61.6992,61.6466,61.6729,8200.0
2012-08-09 15:50:00,70.33,70.35,70.28,70.34,58400.0,61.6641,61.6817,61.6203,61.6729,58400.0
2012-08-10 09:30:00,70.07,70.14,70.01,70.12,17900.0,61.4362,61.4975,61.3835,61.48,17900.0
2012-08-10 09:40:00,70.14,70.18,70.08,70.1,5200.0,61.4975,61.5326,61.4449,61.4625,5200.0
2012-08-10 09:50:00,70.06,70.08,70.0,70.07,7100.0,61.4274,61.4449,61.3748,61.4362,7100.0
2012-08-10 10:00:00,70.08,70.1,70.03,70.1,7700.0,61.4449,61.4625,61.4011,61.4625,7700.0
2012-08-10 10:10:00,70.14,70.24,70.14,70.16,17500.0,61.4975,61.5852,61.4975,61.5151,17500.0
2012-08-10 10:20:00,70.14,70.17,70.14,70.16,2700.0,61.4975,61.5238,61.4975,61.5151,2700.0
2012-08-10 10:30:00,70.18,70.26,70.18,70.23,82500.0,61.5326,61.6027,61.5326,61.5764,82500.0
2012-08-10 10:40:00,70.24,70.25,70.19,70.21,11500.0,61.5852,61.594,61.5414,61.5589,11500.0
2012-08-10 10:50:00,70.2,70.21,70.16,70.21,6600.0,61.5501,61.5589,61.5151,61.5589,6600.0
2012-08-10 11:00:00,70.24,70.24,70.01,70.11,19800.0,61.5852,61.5852,61.3835,61.4712,19800.0
2012-08-10 11:10:00,70.15,70.15,70.1,70.11,9700.0,61.5063,61.5063,61.4625,61.4712,9700.0
2012-08-10 11:20:00,70.12,70.21,70.12,70.2,9600.0,61.48,61.5589,61.48,61.5501,9600.0
2012-08-10 11:30:00,70.21,70.22,70.15,70.18,8200.0,61.5589,61.5677,61.5063,61.5326,8200.0
2012-08-10 11:40:00,70.17,70.22,70.17,70.21,4700.0,61.5238,61.5677,61.5238,61.5589,4700.0
2012-08-10 11:50:00,70.21,70.26,70.21,70.24,10200.0,61.5589,61.6027,61.5589,61.5852,10200.0
2012-08-10 12:00:00,70.25,70.25,70.2,70.21,7200.0,61.594,61.594,61.5501,61.5589,7200.0
2012-08-10 12:10:00,70.19,70.2,70.17,70.19,3500.0,61.5414,61.5501,61.5238,61.5414,3500.0
2012-08-10 12:20:00,70.18,70.2,70.18,70.2,2100.0,61.5326,61.5501,61.5326,61.5501,2100.0
2012-08-10 12:30:00,70.22,70.22,70.18,70.2,6100.0,61.5677,61.5677,61.5326,61.5501,6100.0
2012-08-10 12:40:00,70.2,70.21,70.16,70.17,34300.0,61.5501,61.5589,61.5151,61.5238,34300.0
2012-08-10 12:50:00,70.17,70.2,70.17,70.18,12300.0,61.5238,61.5501,61.5238,61.5326,12300.0
2012-08-10 13:00:00,70.18,70.19,70.16,70.16,4300.0,61.5326,61.5414,61.5151,61.5151,4300.0
2012-08-10 13:10:00,70.13,70.16,70.12,70.14,11100.0,61.4888,61.5151,61.48,61.4975,11100.0
2012-08-10 13:20:00,70.15,70.18,70.14,70.17,5400.0,61.5063,61.5326,61.4975,61.5238,5400.0
2012-08-10 13:30:00,70.18,70.21,70.16,70.18,17100.0,61.5326,61.5589,61.5151,61.5326,17100.0
2012-08-10 13:40:00,70.19,70.25,70.19,70.24,7200.0,61.5414,61.594,61.5414,61.5852,7200.0
2012-08-10 13:50:00,70.24,70.25,70.23,70.23,8600.0,61.5852,61.594,61.5764,61.5764,8600.0
2012-08-10 14:00:00,70.24,70.25,70.2,70.21,28400.0,61.5852,61.594,61.5501,61.5589,28400.0
2012-08-10 14:10:00,70.21,70.22,70.18,70.2,11100.0,61.5589,61.5677,61.5326,61.5501,11100.0
2012-08-10 14:20:00,70.19,70.22,70.19,70.22,4600.0,61.5414,61.5677,61.5414,61.5677,4600.0
2012-08-10 14:30:00,70.23,70.23,70.21,70.21,2500.0,61.5764,61.5764,61.5589,61.5589,2500.0
2012-08-10 14:40:00,70.22,70.23,70.21,70.22,4600.0,61.5677,61.5764,61.5589,61.5677,4600.0
2012-08-10 14:50:00,70.23,70.27,70.23,70.25,16000.0,61.5764,61.6115,61.5764,61.594,16000.0
2012-08-10 15:00:00,70.25,70.26,70.23,70.25,10500.0,61.594,61.6027,61.5764,61.594,10500.0
2012-08-10 15:10:00,70.26,70.31,70.24,70.31,6400.0,61.6027,61.6466,61.5852,61.6466,6400.0
2012-08-10 15:20:00,70.29,70.32,70.29,70.31,7900.0,61.629,61.6553,61.629,61.6466,7900.0
2012-08-10 15:30:00,70.32,70.34,70.28,70.31,8600.0,61.6553,61.6729,61.6203,61.6466,8600.0
2012-08-10 15:40:00,70.3,70.43,70.3,70.41,11400.0,61.6378,61.7518,61.6378,61.7343,11400.0
2012-08-10 15:50:00,70.4,70.46,70.4,70.42,30300.0,61.7255,61.7781,61.7255,61.743,30300.0
2012-08-13 09:30:00,70.36,70.42,70.31,70.42,11000.0,61.6904,61.743,61.6466,61.743,11000.0
2012-08-13 09:40:00,70.42,70.46,70.42,70.42,3700.0,61.743,61.7781,61.743,61.743,3700.0
2012-08-13 09:50:00,70.43,70.47,70.39,70.39,2200.0,61.7518,61.7869,61.7167,61.7167,2200.0
2012-08-13 10:00:00,70.4,70.44,70.33,70.34,8000.0,61.7255,61.7606,61.6641,61.6729,8000.0
2012-08-13 10:10:00,70.33,70.34,70.26,70.29,20300.0,61.6641,61.6729,61.6027,61.629,20300.0
2012-08-13 10:20:00,70.28,70.3,70.17,70.24,21000.0,61.6203,61.6378,61.5238,61.5852,21000.0
2012-08-13 10:30:00,70.23,70.23,70.15,70.17,8300.0,61.5764,61.5764,61.5063,61.5238,8300.0
2012-08-13 10:40:00,70.16,70.23,70.16,70.22,7600.0,61.5151,61.5764,61.5151,61.5677,7600.0
2012-08-13 10:50:00,70.21,70.21,70.14,70.14,6200.0,61.5589,61.5589,61.4975,61.4975,6200.0
2012-08-13 11:00:00,70.14,70.16,70.04,70.05,11500.0,61.4975,61.5151,61.4098,61.4186,11500.0
2012-08-13 11:10:00,70.05,70.11,70.05,70.06,5900.0,61.4186,61.4712,61.4186,61.4274,5900.0
2012-08-13 11:20:00,70.07,70.18,70.07,70.15,5100.0,61.4362,61.5326,61.4362,61.5063,5100.0
2012-08-13 11:30:00,70.14,70.18,70.12,70.17,7100.0,61.4975,61.5326,61.48,61.5238,7100.0
2012-08-13 11:40:00,70.18,70.19,70.16,70.18,5800.0,61.5326,61.5414,61.5151,61.5326,5800.0
2012-08-13 11:50:00,70.17,70.2,70.16,70.17,4400.0,61.5238,61.5501,61.5151,61.5238,4400.0
2012-08-13 12:00:00,70.18,70.2,70.1,70.1,6500.0,61.5326,61.5501,61.4625,61.4625,6500.0
2012-08-13 12:10:00,70.11,70.18,70.11,70.17,7700.0,61.4712,61.5326,61.4712,61.5238,7700.0
2012-08-13 12:20:00,70.17,70.18,70.14,70.14,6400.0,61.5238,61.5326,61.4975,61.4975,6400.0
2012-08-13 12:30:00,70.15,70.16,70.13,70.15,4500.0,61.5063,61.5151,61.4888,61.5063,4500.0
2012-08-13 12:40:00,70.15,70.18,70.15,70.17,10500.0,61.5063,61.5326,61.5063,61.5238,10500.0
2012-08-13 12:50:00,70.2,70.28,70.2,70.27,8900.0,61.5501,61.6203,61.5501,61.6115,8900.0
2012-08-13 13:00:00,70.29,70.3,70.26,70.27,2300.0,61.629,61.6378,61.6027,61.6115,2300.0
2012-08-13 13:10:00,70.27,70.29,70.25,70.27,6600.0,61.6115,61.629,61.594,61.6115,6600.0
2012-08-13 13:20:00,70.26,70.28,70.23,70.26,41100.0,61.6027,61.6203,61.5764,61.6027,41100.0
2012-08-13 13:30:00,70.26,70.26,70.23,70.25,5500.0,61.6027,61.6027,61.5764,61.594,5500.0
2012-08-13 13:40:00,70.24,70.3,70.24,70.3,10700.0,61.5852,61.6378,61.5852,61.6378,10700.0
2012-08-13 13:50:00,70.32,70.32,70.27,70.28,3300.0,61.6553,61.6553,61.6115,61.6203,3300.0
2012-08-13 14:00:00,70.29,70.31,70.26,70.27,19500.0,61.629,61.6466,61.6027,61.6115,19500.0
2012-08-13 14:10:00,70.28,70.35,70.28,70.35,14900.0,61.6203,61.6817,61.6203,61.6817,14900.0
2012-08-13 14:20:00,70.35,70.42,70.35,70.37,16700.0,61.6817,61.743,61.6817,61.6992,16700.0
2012-08-13 14:30:00,70.38,70.41,70.38,70.41,4700.0,61.708,61.7343,61.708,61.7343,4700.0
2012-08-13 14:40:00,70.41,70.41,70.36,70.37,32700.0,61.7343,61.7343,61.6904,61.6992,32700.0
2012-08-13 14:50:00,70.38,70.47,70.38,70.43,23100.0,61.708,61.7869,61.708,61.7518,23100.0
2012-08-13 15:00:00,70.43,70.44,70.4,70.4,7400.0,61.7518,61.7606,61.7255,61.7255,7400.0
2012-08-13 15:10:00,70.4,70.41,70.38,70.38,8800.0,61.7255,61.7343,61.708,61.708,8800.0
2012-08-13 15:20:00,70.39,70.4,70.35,70.36,21000.0,61.7167,61.7255,61.6817,61.6904,21000.0
2012-08-13 15:30:00,70.36,70.42,70.34,70.42,18100.0,61.6904,61.743,61.6729,61.743,18100.0
2012-08-13 15:40:00,70.42,70.45,70.41,70.45,15700.0,61.743,61.7693,61.7343,61.7693,15700.0
2012-08-13 15:50:00,70.45,70.48,70.4,70.48,15900.0,61.7693,61.7956,61.7255,61.7956,15900.0
2012-08-14 09:30:00,70.75,70.84,70.65,70.67,8800.0,62.0324,62.1113,61.9447,61.9622,8800.0
2012-08-14 09:40:00,70.63,70.73,70.63,70.7,8600.0,61.9272,62.0148,61.9272,61.9885,8600.0
2012-08-14 09:50:00,70.74,70.76,70.57,70.66,33300.0,62.0236,62.0411,61.8745,61.9535,33300.0
2012-08-14 10:00:00,70.66,70.71,70.62,70.62,10000.0,61.9535,61.9973,61.9184,61.9184,10000.0
2012-08-14 10:10:00,70.6,70.72,70.6,70.67,25900.0,61.9008,62.0061,61.9008,61.9622,25900.0
2012-08-14 10:20:00,70.64,70.67,70.56,70.62,10300.0,61.9359,61.9622,61.8658,61.9184,10300.0
2012-08-14 10:30:00,70.6,70.61,70.54,70.6,13700.0,61.9008,61.9096,61.8482,61.9008,13700.0
2012-08-14 10:40:00,70.6,70.64,70.59,70.64,8600.0,61.9008,61.9359,61.8921,61.9359,8600.0
2012-08-14 10:50:00,70.65,70.71,70.65,70.69,21500.0,61.9447,61.9973,61.9447,61.9798,21500.0
2012-08-14 11:00:00,70.7,70.74,70.67,70.72,11900.0,61.9885,62.0236,61.9622,62.0061,11900.0
2012-08-14 11:10:00,70.7,70.73,70.7,70.71,17600.0,61.9885,62.0148,61.9885,61.9973,17600.0
2012-08-14 11:20:00,70.7,70.73,70.68,70.72,6700.0,61.9885,62.0148,61.971,62.0061,6700.0
2012-08-14 11:30:00,70.74,70.78,70.73,70.74,6600.0,62.0236,62.0587,62.0148,62.0236,6600.0
2012-08-14 11:40:00,70.75,70.83,70.74,70.81,22500.0,62.0324,62.1025,62.0236,62.085,22500.0
2012-08-14 11:50:00,70.78,70.79,70.74,70.74,2100.0,62.0587,62.0674,62.0236,62.0236,2100.0
2012-08-14 12:00:00,70.76,70.78,70.76,70.78,6000.0,62.0411,62.0587,62.0411,62.0587,6000.0
2012-08-14 12:10:00,70.78,70.78,70.72,70.72,11700.0,62.0587,62.0587,62.0061,62.0061,11700.0
2012-08-14 12:20:00,70.71,70.73,70.71,70.71,7100.0,61.9973,62.0148,61.9973,61.9973,7100.0
2012-08-14 12:30:00,70.74,70.76,70.65,70.65,3400.0,62.0236,62.0411,61.9447,61.9447,3400.0
2012-08-14 12:40:00,70.6,70.62,70.57,70.61,9500.0,61.9008,61.9184,61.8745,61.9096,9500.0
2012-08-14 12:50:00,70.62,70.65,70.62,70.62,27800.0,61.9184,61.9447,61.9184,61.9184,27800.0
2012-08-14 13:00:00,70.63,70.67,70.62,70.63,10900.0,61.9272,61.9622,61.9184,61.9272,10900.0
2012-08-14 13:10:00,70.63,70.63,70.58,70.59,4200.0,61.9272,61.9272,61.8833,61.8921,4200.0
2012-08-14 13:20:00,70.57,70.62,70.57,70.6,17000.0,61.8745,61.9184,61.8745,61.9008,17000.0
2012-08-14 13:30:00,70.6,70.65,70.6,70.63,6000.0,61.9008,61.9447,61.9008,61.9272,6000.0
2012-08-14 13:40:00,70.63,70.66,70.63,70.66,4300.0,61.9272,61.9535,61.9272,61.9535,4300.0
2012-08-14 13:50:00,70.68,70.68,70.65,70.65,4600.0,61.971,61.971,61.9447,61.9447,4600.0
2012-08-14 14:00:00,70.65,70.67,70.64,70.66,15300.0,61.9447,61.9622,61.9359,61.9535,15300.0
2012-08-14 14:10:00,70.67,70.69,70.63,70.63,16800.0,61.9622,61.9798,61.9272,61.9272,16800.0
2012-08-14 14:20:00,70.62,70.65,70.6,70.64,8200.0,61.9184,61.9447,61.9008,61.9359,8200.0
2012-08-14 14:30:00,70.65,70.68,70.63,70.63,7500.0,61.9447,61.971,61.9272,61.9272,7500.0
2012-08-14 14:40:00,70.62,70.65,70.61,70.64,10000.0,61.9184,61.9447,61.9096,61.9359,10000.0
2012-08-14 14:50:00,70.64,70.69,70.63,70.69,15600.0,61.9359,61.9798,61.9272,61.9798,15600.0
2012-08-14 15:00:00,70.69,70.7,70.62,70.63,14700.0,61.9798,61.9885,61.9184,61.9272,14700.0
2012-08-14 15:10:00,70.62,70.63,70.54,70.59,16700.0,61.9184,61.9272,61.8482,61.8921,16700.0
2012-08-14 15:20:00,70.6,70.62,70.58,70.58,5700.0,61.9008,61.9184,61.8833,61.8833,5700.0
2012-08-14 15:30:00,70.59,70.59,70.43,70.47,9400.0,61.8921,61.8921,61.7518,61.7869,9400.0
2012-08-14 15:40:00,70.47,70.47,70.41,70.45,8800.0,61.7869,61.7869,61.7343,61.7693,8800.0
2012-08-14 15:50:00,70.45,70.51,70.34,70.51,18500.0,61.7693,61.8219,61.6729,61.8219,18500.0
2012-08-15 09:30:00,70.51,70.59,70.5,70.55,19200.0,61.8219,61.8921,61.8132,61.857,19200.0
2012-08-15 09:40:00,70.57,70.67,70.55,70.67,12400.0,61.8745,61.9622,61.857,61.9622,12400.0
2012-08-15 09:50:00,70.7,70.71,70.66,70.69,2400.0,61.9885,61.9973,61.9535,61.9798,2400.0
2012-08-15 10:00:00,70.68,70.72,70.65,70.67,5200.0,61.971,62.0061,61.9447,61.9622,5200.0
2012-08-15 10:10:00,70.7,70.72,70.61,70.62,5100.0,61.9885,62.0061,61.9096,61.9184,5100.0
2012-08-15 10:20:00,70.63,70.68,70.61,70.65,7700.0,61.9272,61.971,61.9096,61.9447,7700.0
2012-08-15 10:30:00,70.65,70.69,70.63,70.63,19000.0,61.9447,61.9798,61.9272,61.9272,19000.0
2012-08-15 10:40:00,70.63,70.63,70.53,70.61,4400.0,61.9272,61.9272,61.8395,61.9096,4400.0
2012-08-15 10:50:00,70.61,70.67,70.61,70.65,21900.0,61.9096,61.9622,61.9096,61.9447,21900.0
2012-08-15 11:00:00,70.63,70.71,70.63,70.71,24000.0,61.9272,61.9973,61.9272,61.9973,24000.0
2012-08-15 11:10:00,70.7,70.74,70.69,70.7,23300.0,61.9885,62.0236,61.9798,61.9885,23300.0
2012-08-15 11:20:00,70.7,70.7,70.62,70.63,25000.0,61.9885,61.9885,61.9184,61.9272,25000.0
2012-08-15 11:30:00,70.63,70.69,70.63,70.68,23200.0,61.9272,61.9798,61.9272,61.971,23200.0
2012-08-15 11:40:00,70.68,70.69,70.67,70.69,14200.0,61.971,61.9798,61.9622,61.9798,14200.0
2012-08-15 11:50:00,70.69,70.72,70.69,70.72,13500.0,61.9798,62.0061,61.9798,62.0061,13500.0
2012-08-15 12:00:00,70.72,70.75,70.71,70.72,15500.0,62.0061,62.0324,61.9973,62.0061,15500.0
2012-08-15 12:10:00,70.72,70.72,70.68,70.7,11900.0,62.0061,62.0061,61.971,61.9885,11900.0
2012-08-15 12:20:00,70.7,70.75,70.69,70.72,5300.0,61.9885,62.0324,61.9798,62.0061,5300.0
2012-08-15 12:30:00,70.73,70.75,70.72,70.72,1500.0,62.0148,62.0324,62.0061,62.0061,1500.0
2012-08-15 12:40:00,70.71,70.72,70.7,70.7,7000.0,61.9973,62.0061,61.9885,61.9885,7000.0
2012-08-15 12:50:00,70.71,70.72,70.7,70.71,4000.0,61.9973,62.0061,61.9885,61.9973,4000.0
2012-08-15 13:00:00,70.71,70.71,70.67,70.67,9900.0,61.9973,61.9973,61.9622,61.9622,9900.0
2012-08-15 13:10:00,70.67,70.68,70.66,70.66,7000.0,61.9622,61.971,61.9535,61.9535,7000.0
2012-08-15 13:20:00,70.66,70.67,70.63,70.63,6100.0,61.9535,61.9622,61.9272,61.9272,6100.0
2012-08-15 13:30:00,70.64,70.66,70.64,70.66,20800.0,61.9359,61.9535,61.9359,61.9535,20800.0
2012-08-15 13:40:00,70.66,70.66,70.62,70.63,6300.0,61.9535,61.9535,61.9184,61.9272,6300.0
2012-08-15 13:50:00,70.64,70.65,70.61,70.61,8600.0,61.9359,61.9447,61.9096,61.9096,8600.0
2012-08-15 14:00:00,70.61,70.62,70.59,70.59,16400.0,61.9096,61.9184,61.8921,61.8921,16400.0
2012-08-15 14:10:00,70.58,70.63,70.57,70.63,8100.0,61.8833,61.9272,61.8745,61.9272,8100.0
2012-08-15 14:20:00,70.63,70.67,70.63,70.66,3900.0,61.9272,61.9622,61.9272,61.9535,3900.0
2012-08-15 14:30:00,70.67,70.69,70.65,70.68,23800.0,61.9622,61.9798,61.9447,61.971,23800.0
2012-08-15 14:40:00,70.68,70.74,70.68,70.73,13500.0,61.971,62.0236,61.971,62.0148,13500.0
2012-08-15 14:50:00,70.73,70.79,70.73,70.75,4700.0,62.0148,62.0674,62.0148,62.0324,4700.0
2012-08-15 15:00:00,70.74,70.76,70.73,70.75,12700.0,62.0236,62.0411,62.0148,62.0324,12700.0
2012-08-15 15:10:00,70.77,70.78,70.75,70.78,8100.0,62.0499,62.0587,62.0324,62.0587,8100.0
2012-08-15 15:20:00,70.77,70.78,70.7,70.72,7800.0,62.0499,62.0587,61.9885,62.0061,7800.0
2012-08-15 15:30:00,70.71,70.72,70.68,70.68,11600.0,61.9973,62.0061,61.971,61.971,11600.0
2012-08-15 15:40:00,70.67,70.74,70.67,70.72,4600.0,61.9622,62.0236,61.9622,62.0061,4600.0
2012-08-15 15:50:00,70.71,70.75,70.7,70.71,8000.0,61.9973,62.0324,61.9885,61.9973,8000.0
2012-08-16 09:30:00,70.85,70.89,70.8,70.83,10600.0,62.12,62.1551,62.0762,62.1025,10600.0
2012-08-16 09:40:00,70.83,70.83,70.76,70.77,4000.0,62.1025,62.1025,62.0411,62.0499,4000.0
2012-08-16 09:50:00,70.81,70.81,70.77,70.77,2100.0,62.085,62.085,62.0499,62.0499,2100.0
2012-08-16 10:00:00,70.78,70.81,70.71,70.8,3100.0,62.0587,62.085,61.9973,62.0762,3100.0
2012-08-16 10:10:00,70.8,70.8,70.75,70.75,7800.0,62.0762,62.0762,62.0324,62.0324,7800.0
2012-08-16 10:20:00,70.77,70.84,70.77,70.82,3300.0,62.0499,62.1113,62.0499,62.0937,3300.0
2012-08-16 10:30:00,70.87,70.94,70.84,70.94,9200.0,62.1376,62.199,62.1113,62.199,9200.0
2012-08-16 10:40:00,70.97,70.99,70.94,70.97,3600.0,62.2253,62.2428,62.199,62.2253,3600.0
2012-08-16 10:50:00,71.0,71.02,71.0,71.0,4800.0,62.2516,62.2691,62.2516,62.2516,4800.0
2012-08-16 11:00:00,71.0,71.0,70.96,70.96,3900.0,62.2516,62.2516,62.2165,62.2165,3900.0
2012-08-16 11:10:00,70.97,71.04,70.97,71.03,3700.0,62.2253,62.2866,62.2253,62.2779,3700.0
2012-08-16 11:20:00,71.05,71.05,71.02,71.05,9100.0,62.2954,62.2954,62.2691,62.2954,9100.0
2012-08-16 11:30:00,71.05,71.08,71.03,71.08,5700.0,62.2954,62.3217,62.2779,62.3217,5700.0
2012-08-16 11:40:00,71.09,71.14,71.09,71.14,3000.0,62.3305,62.3743,62.3305,62.3743,3000.0
2012-08-16 11:50:00,71.14,71.23,71.14,71.18,154800.0,62.3743,62.4532,62.3743,62.4094,154800.0
2012-08-16 12:00:00,71.19,71.2,71.17,71.2,9600.0,62.4181,62.4269,62.4006,62.4269,9600.0
2012-08-16 12:10:00,71.19,71.22,71.19,71.22,8700.0,62.4181,62.4445,62.4181,62.4445,8700.0
2012-08-16 12:20:00,71.21,71.22,71.19,71.2,7900.0,62.4357,62.4445,62.4181,62.4269,7900.0
2012-08-16 12:30:00,71.18,71.21,71.16,71.2,10000.0,62.4094,62.4357,62.3918,62.4269,10000.0
2012-08-16 12:40:00,71.2,71.21,71.2,71.2,3600.0,62.4269,62.4357,62.4269,62.4269,3600.0
2012-08-16 12:50:00,71.2,71.25,71.2,71.25,5400.0,62.4269,62.4708,62.4269,62.4708,5400.0
2012-08-16 13:00:00,71.25,71.26,71.23,71.26,8400.0,62.4708,62.4795,62.4532,62.4795,8400.0
2012-08-16 13:10:00,71.26,71.3,71.25,71.28,4900.0,62.4795,62.5146,62.4708,62.4971,4900.0
2012-08-16 13:20:00,71.29,71.29,71.27,71.28,41500.0,62.5058,62.5058,62.4883,62.4971,41500.0
2012-08-16 13:30:00,71.28,71.3,71.26,71.28,10700.0,62.4971,62.5146,62.4795,62.4971,10700.0
2012-08-16 13:40:00,71.27,71.27,71.23,71.25,7000.0,62.4883,62.4883,62.4532,62.4708,7000.0
2012-08-16 13:50:00,71.25,71.27,71.25,71.27,2300.0,62.4708,62.4883,62.4708,62.4883,2300.0
2012-08-16 14:00:00,71.26,71.35,71.26,71.34,20300.0,62.4795,62.5584,62.4795,62.5497,20300.0
2012-08-16 14:10:00,71.34,71.36,71.34,71.34,9300.0,62.5497,62.5672,62.5497,62.5497,9300.0
2012-08-16 14:20:00,71.35,71.36,71.34,71.35,12800.0,62.5584,62.5672,62.5497,62.5584,12800.0
2012-08-16 14:30:00,71.36,71.46,71.36,71.45,17000.0,62.5672,62.6549,62.5672,62.6461,17000.0
2012-08-16 14:40:00,71.45,71.47,71.43,71.45,16500.0,62.6461,62.6636,62.6286,62.6461,16500.0
2012-08-16 14:50:00,71.46,71.46,71.43,71.43,22100.0,62.6549,62.6549,62.6286,62.6286,22100.0
2012-08-16 15:00:00,71.43,71.43,71.38,71.42,24500.0,62.6286,62.6286,62.5847,62.6198,24500.0
2012-08-16 15:10:00,71.42,71.47,71.41,71.45,44100.0,62.6198,62.6636,62.611,62.6461,44100.0
2012-08-16 15:20:00,71.46,71.49,71.44,71.48,34100.0,62.6549,62.6812,62.6373,62.6724,34100.0
2012-08-16 15:30:00,71.48,71.49,71.44,71.44,27200.0,62.6724,62.6812,62.6373,62.6373,27200.0
2012-08-16 15:40:00,71.46,71.46,71.38,71.4,38400.0,62.6549,62.6549,62.5847,62.6023,38400.0
2012-08-16 15:50:00,71.39,71.4,71.33,71.38,38700.0,62.5935,62.6023,62.5409,62.5847,38700.0
2012-08-17 09:30:00,71.48,71.55,71.44,71.44,26400.0,62.6724,62.7338,62.6373,62.6373,26400.0
2012-08-17 09:40:00,71.46,71.51,71.45,71.51,3500.0,62.6549,62.6987,62.6461,62.6987,3500.0
2012-08-17 09:50:00,71.5,71.55,71.49,71.55,8900.0,62.69,62.7338,62.6812,62.7338,8900.0
2012-08-17 10:00:00,71.54,71.54,71.44,71.47,6900.0,62.725,62.725,62.6373,62.6636,6900.0
2012-08-17 10:10:00,71.49,71.51,71.46,71.49,3100.0,62.6812,62.6987,62.6549,62.6812,3100.0
2012-08-17 10:20:00,71.48,71.5,71.44,71.46,6200.0,62.6724,62.69,62.6373,62.6549,6200.0
2012-08-17 10:30:00,71.44,71.47,71.42,71.45,8800.0,62.6373,62.6636,62.6198,62.6461,8800.0
2012-08-17 10:40:00,71.45,71.45,71.4,71.4,2600.0,62.6461,62.6461,62.6023,62.6023,2600.0
2012-08-17 10:50:00,71.43,71.46,71.43,71.46,1800.0,62.6286,62.6549,62.6286,62.6549,1800.0
2012-08-17 11:00:00,71.47,71.5,71.45,71.46,4300.0,62.6636,62.69,62.6461,62.6549,4300.0
2012-08-17 11:10:00,71.46,71.47,71.41,71.44,11700.0,62.6549,62.6636,62.611,62.6373,11700.0
2012-08-17 11:20:00,71.43,71.49,71.43,71.48,25200.0,62.6286,62.6812,62.6286,62.6724,25200.0
2012-08-17 11:30:00,71.48,71.54,71.47,71.52,8900.0,62.6724,62.725,62.6636,62.7075,8900.0
2012-08-17 11:40:00,71.52,71.53,71.5,71.52,7700.0,62.7075,62.7163,62.69,62.7075,7700.0
2012-08-17 11:50:00,71.53,71.57,71.52,71.57,5900.0,62.7163,62.7513,62.7075,62.7513,5900.0
2012-08-17 12:00:00,71.56,71.57,71.54,71.54,8500.0,62.7426,62.7513,62.725,62.725,8500.0
2012-08-17 12:10:00,71.54,71.57,71.54,71.57,12200.0,62.725,62.7513,62.725,62.7513,12200.0
2012-08-17 12:20:00,71.57,71.57,71.55,71.56,7500.0,62.7513,62.7513,62.7338,62.7426,7500.0
2012-08-17 12:30:00,71.55,71.55,71.5,71.53,7200.0,62.7338,62.7338,62.69,62.7163,7200.0
2012-08-17 12:40:00,71.52,71.55,71.51,71.53,10600.0,62.7075,62.7338,62.6987,62.7163,10600.0
2012-08-17 12:50:00,71.54,71.54,71.48,71.5,2300.0,62.725,62.725,62.6724,62.69,2300.0
2012-08-17 13:00:00,71.5,71.52,71.5,71.51,4700.0,62.69,62.7075,62.69,62.6987,4700.0
2012-08-17 13:10:00,71.52,71.53,71.52,71.53,10400.0,62.7075,62.7163,62.7075,62.7163,10400.0
2012-08-17 13:20:00,71.53,71.53,71.5,71.52,12600.0,62.7163,62.7163,62.69,62.7075,12600.0
2012-08-17 13:30:00,71.51,71.55,71.51,71.54,30300.0,62.6987,62.7338,62.6987,62.725,30300.0
2012-08-17 13:40:00,71.53,71.54,71.51,71.52,2700.0,62.7163,62.725,62.6987,62.7075,2700.0
2012-08-17 13:50:00,71.51,71.52,71.51,71.51,2000.0,62.6987,62.7075,62.6987,62.6987,2000.0
2012-08-17 14:00:00,71.5,71.51,71.49,71.49,17800.0,62.69,62.6987,62.6812,62.6812,17800.0
2012-08-17 14:10:00,71.49,71.51,71.49,71.51,3500.0,62.6812,62.6987,62.6812,62.6987,3500.0
2012-08-17 14:20:00,71.5,71.56,71.49,71.54,9300.0,62.69,62.7426,62.6812,62.725,9300.0
2012-08-17 14:30:00,71.55,71.56,71.54,71.56,7900.0,62.7338,62.7426,62.725,62.7426,7900.0
2012-08-17 14:40:00,71.56,71.57,71.55,71.56,5700.0,62.7426,62.7513,62.7338,62.7426,5700.0
2012-08-17 14:50:00,71.57,71.59,71.56,71.58,8400.0,62.7513,62.7689,62.7426,62.7601,8400.0
2012-08-17 15:00:00,71.58,71.61,71.58,71.58,18900.0,62.7601,62.7864,62.7601,62.7601,18900.0
2012-08-17 15:10:00,71.58,71.58,71.55,71.56,88600.0,62.7601,62.7601,62.7338,62.7426,88600.0
2012-08-17 15:20:00,71.56,71.57,71.54,71.56,15700.0,62.7426,62.7513,62.725,62.7426,15700.0
2012-08-17 15:30:00,71.54,71.54,71.5,71.52,30300.0,62.725,62.725,62.69,62.7075,30300.0
2012-08-17 15:40:00,71.51,71.57,71.51,71.57,14600.0,62.6987,62.7513,62.6987,62.7513,14600.0
2012-08-17 15:50:00,71.57,71.64,71.54,71.61,18700.0,62.7513,62.8127,62.725,62.7864,18700.0
2012-08-20 09:30:00,71.57,71.59,71.46,71.47,22800.0,62.7513,62.7689,62.6549,62.6636,22800.0
2012-08-20 09:40:00,71.47,71.56,71.44,71.46,7400.0,62.6636,62.7426,62.6373,62.6549,7400.0
2012-08-20 09:50:00,71.46,71.5,71.34,71.34,8900.0,62.6549,62.69,62.5497,62.5497,8900.0
2012-08-20 10:00:00,71.33,71.36,71.29,71.35,13200.0,62.5409,62.5672,62.5058,62.5584,13200.0
2012-08-20 10:10:00,71.35,71.38,71.28,71.3,4600.0,62.5584,62.5847,62.4971,62.5146,4600.0
2012-08-20 10:20:00,71.29,71.31,71.23,71.31,7000.0,62.5058,62.5234,62.4532,62.5234,7000.0
2012-08-20 10:30:00,71.29,71.31,71.26,71.3,4400.0,62.5058,62.5234,62.4795,62.5146,4400.0
2012-08-20 10:40:00,71.29,71.34,71.26,71.34,3800.0,62.5058,62.5497,62.4795,62.5497,3800.0
2012-08-20 10:50:00,71.35,71.39,71.34,71.38,3400.0,62.5584,62.5935,62.5497,62.5847,3400.0
2012-08-20 11:00:00,71.37,71.37,71.34,71.34,2200.0,62.576,62.576,62.5497,62.5497,2200.0
2012-08-20 11:10:00,71.35,71.36,71.34,71.35,10200.0,62.5584,62.5672,62.5497,62.5584,10200.0
2012-08-20 11:20:00,71.34,71.35,71.32,71.33,3500.0,62.5497,62.5584,62.5321,62.5409,3500.0
2012-08-20 11:30:00,71.33,71.36,71.32,71.33,1500.0,62.5409,62.5672,62.5321,62.5409,1500.0
2012-08-20 11:40:00,71.35,71.39,71.35,71.39,10900.0,62.5584,62.5935,62.5584,62.5935,10900.0
2012-08-20 11:50:00,71.4,71.46,71.39,71.45,8000.0,62.6023,62.6549,62.5935,62.6461,8000.0
2012-08-20 12:00:00,71.43,71.46,71.43,71.46,2700.0,62.6286,62.6549,62.6286,62.6549,2700.0
2012-08-20 12:10:00,71.47,71.52,71.47,71.51,8600.0,62.6636,62.7075,62.6636,62.6987,8600.0
2012-08-20 12:20:00,71.5,71.5,71.46,71.47,2100.0,62.69,62.69,62.6549,62.6636,2100.0
2012-08-20 12:30:00,71.46,71.46,71.4,71.4,3300.0,62.6549,62.6549,62.6023,62.6023,3300.0
2012-08-20 12:40:00,71.37,71.43,71.37,71.43,2500.0,62.576,62.6286,62.576,62.6286,2500.0
2012-08-20 12:50:00,71.42,71.42,71.37,71.4,4300.0,62.6198,62.6198,62.576,62.6023,4300.0
2012-08-20 13:00:00,71.39,71.42,71.39,71.41,7500.0,62.5935,62.6198,62.5935,62.611,7500.0
2012-08-20 13:10:00,71.41,71.44,71.4,71.41,8200.0,62.611,62.6373,62.6023,62.611,8200.0
2012-08-20 13:20:00,71.42,71.44,71.41,71.42,14900.0,62.6198,62.6373,62.611,62.6198,14900.0
2012-08-20 13:30:00,71.42,71.42,71.37,71.37,4700.0,62.6198,62.6198,62.576,62.576,4700.0
2012-08-20 13:40:00,71.37,71.37,71.34,71.37,8300.0,62.576,62.576,62.5497,62.576,8300.0
2012-08-20 13:50:00,71.36,71.42,71.36,71.41,11000.0,62.5672,62.6198,62.5672,62.611,11000.0
2012-08-20 14:00:00,71.41,71.43,71.38,71.43,14100.0,62.611,62.6286,62.5847,62.6286,14100.0
2012-08-20 14:10:00,71.44,71.51,71.44,71.46,10900.0,62.6373,62.6987,62.6373,62.6549,10900.0
2012-08-20 14:20:00,71.46,71.48,71.45,71.48,14100.0,62.6549,62.6724,62.6461,62.6724,14100.0
2012-08-20 14:30:00,71.48,71.53,71.48,71.49,13500.0,62.6724,62.7163,62.6724,62.6812,13500.0
2012-08-20 14:40:00,71.49,71.5,71.45,71.46,14900.0,62.6812,62.69,62.6461,62.6549,14900.0
2012-08-20 14:50:00,71.46,71.49,71.45,71.49,6200.0,62.6549,62.6812,62.6461,62.6812,6200.0
2012-08-20 15:00:00,71.48,71.5,71.46,71.5,10800.0,62.6724,62.69,62.6549,62.69,10800.0
2012-08-20 15:10:00,71.49,71.5,71.44,71.48,12100.0,62.6812,62.69,62.6373,62.6724,12100.0
2012-08-20 15:20:00,71.48,71.52,71.46,71.51,14000.0,62.6724,62.7075,62.6549,62.6987,14000.0
2012-08-20 15:30:00,71.53,71.55,71.52,71.52,33200.0,62.7163,62.7338,62.7075,62.7075,33200.0
2012-08-20 15:40:00,71.52,71.55,71.49,71.55,11600.0,62.7075,62.7338,62.6812,62.7338,11600.0
2012-08-20 15:50:00,71.55,71.56,71.49,71.56,9000.0,62.7338,62.7426,62.6812,62.7426,9000.0
2012-08-21 09:30:00,71.74,71.86,71.7,71.81,9600.0,62.9004,63.0056,62.8653,62.9618,9600.0
2012-08-21 09:40:00,71.81,71.82,71.78,71.81,5900.0,62.9618,62.9705,62.9355,62.9618,5900.0
2012-08-21 09:50:00,71.8,71.87,71.7,71.86,4900.0,62.953,63.0144,62.8653,63.0056,4900.0
2012-08-21 10:00:00,71.86,71.94,71.86,71.9,7300.0,63.0056,63.0757,63.0056,63.0407,7300.0
2012-08-21 10:10:00,71.9,71.94,71.89,71.91,5900.0,63.0407,63.0757,63.0319,63.0494,5900.0
2012-08-21 10:20:00,71.91,71.97,71.91,71.96,3700.0,63.0494,63.102,63.0494,63.0933,3700.0
2012-08-21 10:30:00,71.96,72.02,71.96,72.02,9900.0,63.0933,63.1459,63.0933,63.1459,9900.0
2012-08-21 10:40:00,72.01,72.02,71.93,71.93,3500.0,63.1371,63.1459,63.067,63.067,3500.0
2012-08-21 10:50:00,71.94,71.96,71.85,71.85,7100.0,63.0757,63.0933,62.9968,62.9968,7100.0
2012-08-21 11:00:00,71.87,71.9,71.84,71.87,3900.0,63.0144,63.0407,62.9881,63.0144,3900.0
2012-08-21 11:10:00,71.85,71.87,71.8,71.86,13500.0,62.9968,63.0144,62.953,63.0056,13500.0
2012-08-21 11:20:00,71.85,71.86,71.69,71.71,8100.0,62.9968,63.0056,62.8565,62.8741,8100.0
2012-08-21 11:30:00,71.71,71.75,71.68,71.69,3900.0,62.8741,62.9091,62.8478,62.8565,3900.0
2012-08-21 11:40:00,71.67,71.69,71.63,71.68,5900.0,62.839,62.8565,62.8039,62.8478,5900.0
2012-08-21 11:50:00,71.68,71.71,71.62,71.62,24300.0,62.8478,62.8741,62.7952,62.7952,24300.0
2012-08-21 12:00:00,71.62,71.63,71.55,71.6,8300.0,62.7952,62.8039,62.7338,62.7776,8300.0
2012-08-21 12:10:00,71.61,71.66,71.56,71.57,9700.0,62.7864,62.8302,62.7426,62.7513,9700.0
2012-08-21 12:20:00,71.58,71.62,71.58,71.6,12000.0,62.7601,62.7952,62.7601,62.7776,12000.0
2012-08-21 12:30:00,71.61,71.64,71.59,71.64,20200.0,62.7864,62.8127,62.7689,62.8127,20200.0
2012-08-21 12:40:00,71.63,71.63,71.5,71.53,14900.0,62.8039,62.8039,62.69,62.7163,14900.0
2012-08-21 12:50:00,71.52,71.55,71.51,71.55,10200.0,62.7075,62.7338,62.6987,62.7338,10200.0
2012-08-21 13:00:00,71.54,71.54,71.49,71.49,5600.0,62.725,62.725,62.6812,62.6812,5600.0
2012-08-21 13:10:00,71.48,71.5,71.42,71.5,5100.0,62.6724,62.69,62.6198,62.69,5100.0
2012-08-21 13:20:00,71.48,71.49,71.45,71.45,2500.0,62.6724,62.6812,62.6461,62.6461,2500.0
2012-08-21 13:30:00,71.43,71.44,71.4,71.43,4600.0,62.6286,62.6373,62.6023,62.6286,4600.0
2012-08-21 13:40:00,71.43,71.43,71.29,71.29,9800.0,62.6286,62.6286,62.5058,62.5058,9800.0
2012-08-21 13:50:00,71.29,71.4,71.28,71.4,47700.0,62.5058,62.6023,62.4971,62.6023,47700.0
2012-08-21 14:00:00,71.41,71.46,71.4,71.43,28600.0,62.611,62.6549,62.6023,62.6286,28600.0
2012-08-21 14:10:00,71.44,71.48,71.39,71.39,50000.0,62.6373,62.6724,62.5935,62.5935,50000.0
2012-08-21 14:20:00,71.38,71.47,71.38,71.41,9300.0,62.5847,62.6636,62.5847,62.611,9300.0
2012-08-21 14:30:00,71.42,71.46,71.34,71.34,4400.0,62.6198,62.6549,62.5497,62.5497,4400.0
2012-08-21 14:40:00,71.38,71.38,71.33,71.37,8400.0,62.5847,62.5847,62.5409,62.576,8400.0
2012-08-21 14:50:00,71.37,71.38,71.35,71.36,9600.0,62.576,62.5847,62.5584,62.5672,9600.0
2012-08-21 15:00:00,71.36,71.36,71.24,71.26,10900.0,62.5672,62.5672,62.462,62.4795,10900.0
2012-08-21 15:10:00,71.25,71.25,71.15,71.18,27500.0,62.4708,62.4708,62.3831,62.4094,27500.0
2012-08-21 15:20:00,71.19,71.22,71.17,71.2,14100.0,62.4181,62.4445,62.4006,62.4269,14100.0
2012-08-21 15:30:00,71.2,71.27,71.2,71.26,4000.0,62.4269,62.4883,62.4269,62.4795,4000.0
2012-08-21 15:40:00,71.29,71.33,71.26,71.27,10600.0,62.5058,62.5409,62.4795,62.4883,10600.0
2012-08-21 15:50:00,71.28,71.3,71.25,71.3,9400.0,62.4971,62.5146,62.4708,62.5146,9400.0
2012-08-22 09:30:00,71.2,71.26,71.07,71.1,12000.0,62.4269,62.4795,62.3129,62.3392,12000.0
2012-08-22 09:40:00,71.09,71.28,71.06,71.25,18700.0,62.3305,62.4971,62.3042,62.4708,18700.0
2012-08-22 09:50:00,71.28,71.3,71.19,71.22,5600.0,62.4971,62.5146,62.4181,62.4445,5600.0
2012-08-22 10:00:00,71.24,71.3,71.24,71.28,6700.0,62.462,62.5146,62.462,62.4971,6700.0
2012-08-22 10:10:00,71.25,71.25,71.16,71.17,3500.0,62.4708,62.4708,62.3918,62.4006,3500.0
2012-08-22 10:20:00,71.18,71.28,71.17,71.27,8800.0,62.4094,62.4971,62.4006,62.4883,8800.0
2012-08-22 10:30:00,71.32,71.32,71.27,71.28,3700.0,62.5321,62.5321,62.4883,62.4971,3700.0
2012-08-22 10:40:00,71.24,71.26,71.17,71.17,5200.0,62.462,62.4795,62.4006,62.4006,5200.0
2012-08-22 10:50:00,71.16,71.17,71.14,71.15,5000.0,62.3918,62.4006,62.3743,62.3831,5000.0
2012-08-22 11:00:00,71.13,71.24,71.12,71.2,4900.0,62.3655,62.462,62.3568,62.4269,4900.0
2012-08-22 11:10:00,71.19,71.21,71.12,71.12,11400.0,62.4181,62.4357,62.3568,62.3568,11400.0
2012-08-22 11:20:00,71.1,71.15,71.09,71.15,9200.0,62.3392,62.3831,62.3305,62.3831,9200.0
2012-08-22 11:30:00,71.13,71.14,71.09,71.13,9100.0,62.3655,62.3743,62.3305,62.3655,9100.0
2012-08-22 11:40:00,71.15,71.19,71.14,71.18,7500.0,62.3831,62.4181,62.3743,62.4094,7500.0
2012-08-22 11:50:00,71.17,71.23,71.17,71.22,5800.0,62.4006,62.4532,62.4006,62.4445,5800.0
2012-08-22 12:00:00,71.26,71.27,71.2,71.2,6800.0,62.4795,62.4883,62.4269,62.4269,6800.0
2012-08-22 12:10:00,71.21,71.24,71.18,71.18,4300.0,62.4357,62.462,62.4094,62.4094,4300.0
2012-08-22 12:20:00,71.17,71.19,71.14,71.19,7200.0,62.4006,62.4181,62.3743,62.4181,7200.0
2012-08-22 12:30:00,71.19,71.19,71.06,71.06,3300.0,62.4181,62.4181,62.3042,62.3042,3300.0
2012-08-22 12:40:00,71.07,71.11,71.07,71.11,3100.0,62.3129,62.348,62.3129,62.348,3100.0
2012-08-22 12:50:00,71.12,71.12,71.05,71.07,91000.0,62.3568,62.3568,62.2954,62.3129,91000.0
2012-08-22 13:00:00,71.06,71.11,71.06,71.09,7200.0,62.3042,62.348,62.3042,62.3305,7200.0
2012-08-22 13:10:00,71.08,71.11,71.08,71.11,4400.0,62.3217,62.348,62.3217,62.348,4400.0
2012-08-22 13:20:00,71.14,71.2,71.14,71.18,18600.0,62.3743,62.4269,62.3743,62.4094,18600.0
2012-08-22 13:30:00,71.18,71.23,71.17,71.21,13600.0,62.4094,62.4532,62.4006,62.4357,13600.0
2012-08-22 13:40:00,71.2,71.23,71.2,71.2,13000.0,62.4269,62.4532,62.4269,62.4269,13000.0
2012-08-22 13:50:00,71.18,71.18,71.12,71.16,5600.0,62.4094,62.4094,62.3568,62.3918,5600.0
2012-08-22 14:00:00,71.17,71.41,71.17,71.29,26500.0,62.4006,62.611,62.4006,62.5058,26500.0
2012-08-22 14:10:00,71.29,71.35,71.16,71.21,20900.0,62.5058,62.5584,62.3918,62.4357,20900.0
2012-08-22 14:20:00,71.2,71.26,71.16,71.24,11100.0,62.4269,62.4795,62.3918,62.462,11100.0
2012-08-22 14:30:00,71.25,71.38,71.24,71.36,15000.0,62.4708,62.5847,62.462,62.5672,15000.0
2012-08-22 14:40:00,71.36,71.5,71.36,71.43,16100.0,62.5672,62.69,62.5672,62.6286,16100.0
2012-08-22 14:50:00,71.44,71.51,71.42,71.51,12800.0,62.6373,62.6987,62.6198,62.6987,12800.0
2012-08-22 15:00:00,71.49,71.53,71.45,71.53,9900.0,62.6812,62.7163,62.6461,62.7163,9900.0
2012-08-22 15:10:00,71.55,71.57,71.42,71.44,8300.0,62.7338,62.7513,62.6198,62.6373,8300.0
2012-08-22 15:20:00,71.42,71.48,71.4,71.47,11000.0,62.6198,62.6724,62.6023,62.6636,11000.0
2012-08-22 15:30:00,71.44,71.49,71.41,71.46,20000.0,62.6373,62.6812,62.611,62.6549,20000.0
2012-08-22 15:40:00,71.44,71.5,71.41,71.47,15000.0,62.6373,62.69,62.611,62.6636,15000.0
2012-08-22 15:50:00,71.46,71.52,71.45,71.45,17800.0,62.6549,62.7075,62.6461,62.6461,17800.0
2012-08-23 09:30:00,71.31,71.31,71.11,71.18,12800.0,62.5234,62.5234,62.348,62.4094,12800.0
2012-08-23 09:40:00,71.19,71.26,71.14,71.14,14200.0,62.4181,62.4795,62.3743,62.3743,14200.0
2012-08-23 09:50:00,71.1,71.16,71.0,71.04,13100.0,62.3392,62.3918,62.2516,62.2866,13100.0
2012-08-23 10:00:00,71.07,71.14,71.05,71.06,11000.0,62.3129,62.3743,62.2954,62.3042,11000.0
2012-08-23 10:10:00,71.03,71.04,70.93,70.97,9700.0,62.2779,62.2866,62.1902,62.2253,9700.0
2012-08-23 10:20:00,70.94,71.1,70.94,71.1,7400.0,62.199,62.3392,62.199,62.3392,7400.0
2012-08-23 10:30:00,71.09,71.19,71.06,71.13,7400.0,62.3305,62.4181,62.3042,62.3655,7400.0
2012-08-23 10:40:00,71.13,71.23,71.1,71.18,10900.0,62.3655,62.4532,62.3392,62.4094,10900.0
2012-08-23 10:50:00,71.2,71.23,71.13,71.16,18600.0,62.4269,62.4532,62.3655,62.3918,18600.0
2012-08-23 11:00:00,71.17,71.18,71.08,71.15,14700.0,62.4006,62.4094,62.3217,62.3831,14700.0
2012-08-23 11:10:00,71.14,71.24,71.1,71.21,19200.0,62.3743,62.462,62.3392,62.4357,19200.0
2012-08-23 11:20:00,71.19,71.28,71.16,71.27,18000.0,62.4181,62.4971,62.3918,62.4883,18000.0
2012-08-23 11:30:00,71.26,71.26,71.18,71.18,18400.0,62.4795,62.4795,62.4094,62.4094,18400.0
2012-08-23 11:40:00,71.17,71.18,71.12,71.13,13800.0,62.4006,62.4094,62.3568,62.3655,13800.0
2012-08-23 11:50:00,71.11,71.13,71.09,71.13,9700.0,62.348,62.3655,62.3305,62.3655,9700.0
2012-08-23 12:00:00,71.14,71.14,71.0,71.03,10500.0,62.3743,62.3743,62.2516,62.2779,10500.0
2012-08-23 12:10:00,71.04,71.04,70.94,70.99,6000.0,62.2866,62.2866,62.199,62.2428,6000.0
2012-08-23 12:20:00,70.99,71.03,70.95,71.02,5100.0,62.2428,62.2779,62.2077,62.2691,5100.0
2012-08-23 12:30:00,71.02,71.05,71.01,71.02,4900.0,62.2691,62.2954,62.2603,62.2691,4900.0
2012-08-23 12:40:00,71.05,71.11,71.04,71.04,5000.0,62.2954,62.348,62.2866,62.2866,5000.0
2012-08-23 12:50:00,71.05,71.06,70.98,70.98,6200.0,62.2954,62.3042,62.234,62.234,6200.0
2012-08-23 13:00:00,70.97,70.98,70.94,70.96,7800.0,62.2253,62.234,62.199,62.2165,7800.0
2012-08-23 13:10:00,70.96,71.0,70.87,70.91,10800.0,62.2165,62.2516,62.1376,62.1727,10800.0
2012-08-23 13:20:00,70.91,70.91,70.78,70.82,24400.0,62.1727,62.1727,62.0587,62.0937,24400.0
2012-08-23 13:30:00,70.82,70.89,70.82,70.85,5100.0,62.0937,62.1551,62.0937,62.12,5100.0
2012-08-23 13:40:00,70.82,70.9,70.82,70.9,3500.0,62.0937,62.1639,62.0937,62.1639,3500.0
2012-08-23 13:50:00,70.89,70.93,70.87,70.92,9800.0,62.1551,62.1902,62.1376,62.1814,9800.0
2012-08-23 14:00:00,70.93,70.93,70.87,70.93,12100.0,62.1902,62.1902,62.1376,62.1902,12100.0
2012-08-23 14:10:00,70.95,70.95,70.91,70.92,3600.0,62.2077,62.2077,62.1727,62.1814,3600.0
2012-08-23 14:20:00,70.93,70.95,70.89,70.9,8200.0,62.1902,62.2077,62.1551,62.1639,8200.0
2012-08-23 14:30:00,70.9,70.94,70.89,70.92,20300.0,62.1639,62.199,62.1551,62.1814,20300.0
2012-08-23 14:40:00,70.93,71.05,70.93,71.03,9000.0,62.1902,62.2954,62.1902,62.2779,9000.0
2012-08-23 14:50:00,71.03,71.03,70.97,70.97,11700.0,62.2779,62.2779,62.2253,62.2253,11700.0
2012-08-23 15:00:00,70.97,71.05,70.95,71.05,12500.0,62.2253,62.2954,62.2077,62.2954,12500.0
2012-08-23 15:10:00,71.07,71.09,71.03,71.03,9300.0,62.3129,62.3305,62.2779,62.2779,9300.0
2012-08-23 15:20:00,71.03,71.03,70.91,70.98,17300.0,62.2779,62.2779,62.1727,62.234,17300.0
2012-08-23 15:30:00,70.96,71.02,70.93,70.98,8400.0,62.2165,62.2691,62.1902,62.234,8400.0
2012-08-23 15:40:00,70.97,70.99,70.93,70.93,31100.0,62.2253,62.2428,62.1902,62.1902,31100.0
2012-08-23 15:50:00,70.93,70.95,70.88,70.92,18300.0,62.1902,62.2077,62.1463,62.1814,18300.0
2012-08-24 09:30:00,70.74,70.78,70.69,70.71,13700.0,62.0236,62.0587,61.9798,61.9973,13700.0
2012-08-24 09:40:00,70.73,70.77,70.69,70.77,6000.0,62.0148,62.0499,61.9798,62.0499,6000.0
2012-08-24 09:50:00,70.77,70.77,70.69,70.7,4300.0,62.0499,62.0499,61.9798,61.9885,4300.0
2012-08-24 10:00:00,70.73,70.77,70.72,70.76,9000.0,62.0148,62.0499,62.0061,62.0411,9000.0
2012-08-24 10:10:00,70.77,70.83,70.76,70.8,10100.0,62.0499,62.1025,62.0411,62.0762,10100.0
2012-08-24 10:20:00,70.81,70.85,70.79,70.79,12800.0,62.085,62.12,62.0674,62.0674,12800.0
2012-08-24 10:30:00,70.8,70.99,70.79,70.99,24400.0,62.0762,62.2428,62.0674,62.2428,24400.0
2012-08-24 10:40:00,71.02,71.09,70.99,71.02,18900.0,62.2691,62.3305,62.2428,62.2691,18900.0
2012-08-24 10:50:00,71.02,71.04,71.0,71.02,14600.0,62.2691,62.2866,62.2516,62.2691,14600.0
2012-08-24 11:00:00,71.03,71.12,71.03,71.07,19500.0,62.2779,62.3568,62.2779,62.3129,19500.0
2012-08-24 11:10:00,71.07,71.29,71.04,71.26,154300.0,62.3129,62.5058,62.2866,62.4795,154300.0
2012-08-24 11:20:00,71.27,71.29,71.21,71.22,36300.0,62.4883,62.5058,62.4357,62.4445,36300.0
2012-08-24 11:30:00,71.21,71.26,71.21,71.21,12600.0,62.4357,62.4795,62.4357,62.4357,12600.0
2012-08-24 11:40:00,71.2,71.2,71.12,71.13,8700.0,62.4269,62.4269,62.3568,62.3655,8700.0
2012-08-24 11:50:00,71.13,71.15,71.13,71.14,8200.0,62.3655,62.3831,62.3655,62.3743,8200.0
2012-08-24 12:00:00,71.12,71.19,71.12,71.18,3000.0,62.3568,62.4181,62.3568,62.4094,3000.0
2012-08-24 12:10:00,71.18,71.18,71.14,71.14,3400.0,62.4094,62.4094,62.3743,62.3743,3400.0
2012-08-24 12:20:00,71.15,71.21,71.15,71.21,8600.0,62.3831,62.4357,62.3831,62.4357,8600.0
2012-08-24 12:30:00,71.24,71.24,71.22,71.22,1900.0,62.462,62.462,62.4445,62.4445,1900.0
2012-08-24 12:40:00,71.22,71.27,71.21,71.25,3000.0,62.4445,62.4883,62.4357,62.4708,3000.0
2012-08-24 12:50:00,71.26,71.28,71.26,71.28,6400.0,62.4795,62.4971,62.4795,62.4971,6400.0
2012-08-24 13:00:00,71.28,71.28,71.23,71.26,6000.0,62.4971,62.4971,62.4532,62.4795,6000.0
2012-08-24 13:10:00,71.26,71.26,71.24,71.25,11000.0,62.4795,62.4795,62.462,62.4708,11000.0
2012-08-24 13:20:00,71.26,71.26,71.23,71.24,15900.0,62.4795,62.4795,62.4532,62.462,15900.0
2012-08-24 13:30:00,71.26,71.29,71.26,71.29,7400.0,62.4795,62.5058,62.4795,62.5058,7400.0
2012-08-24 13:40:00,71.29,71.41,71.28,71.39,9700.0,62.5058,62.611,62.4971,62.5935,9700.0
2012-08-24 13:50:00,71.41,71.41,71.32,71.34,7200.0,62.611,62.611,62.5321,62.5497,7200.0
2012-08-24 14:00:00,71.35,71.35,71.3,71.31,13000.0,62.5584,62.5584,62.5146,62.5234,13000.0
2012-08-24 14:10:00,71.31,71.31,71.29,71.29,3900.0,62.5234,62.5234,62.5058,62.5058,3900.0
2012-08-24 14:20:00,71.3,71.33,71.29,71.32,20400.0,62.5146,62.5409,62.5058,62.5321,20400.0
2012-08-24 14:30:00,71.32,71.32,71.26,71.27,6000.0,62.5321,62.5321,62.4795,62.4883,6000.0
2012-08-24 14:40:00,71.26,71.29,71.26,71.26,4700.0,62.4795,62.5058,62.4795,62.4795,4700.0
2012-08-24 14:50:00,71.26,71.27,71.25,71.26,11400.0,62.4795,62.4883,62.4708,62.4795,11400.0
2012-08-24 15:00:00,71.27,71.28,71.22,71.24,7200.0,62.4883,62.4971,62.4445,62.462,7200.0
2012-08-24 15:10:00,71.24,71.32,71.24,71.32,13000.0,62.462,62.5321,62.462,62.5321,13000.0
2012-08-24 15:20:00,71.31,71.34,71.29,71.33,14700.0,62.5234,62.5497,62.5058,62.5409,14700.0
2012-08-24 15:30:00,71.33,71.35,71.28,71.35,15700.0,62.5409,62.5584,62.4971,62.5584,15700.0
2012-08-24 15:40:00,71.34,71.46,71.32,71.39,35300.0,62.5497,62.6549,62.5321,62.5935,35300.0
2012-08-24 15:50:00,71.39,71.39,71.24,71.34,18600.0,62.5935,62.5935,62.462,62.5497,18600.0
2012-08-27 09:30:00,71.56,71.56,71.44,71.45,18800.0,62.7426,62.7426,62.6373,62.6461,18800.0
2012-08-27 09:40:00,71.44,71.44,71.31,71.39,7100.0,62.6373,62.6373,62.5234,62.5935,7100.0
2012-08-27 09:50:00,71.34,71.4,71.32,71.32,6400.0,62.5497,62.6023,62.5321,62.5321,6400.0
2012-08-27 10:00:00,71.3,71.37,71.27,71.33,4700.0,62.5146,62.576,62.4883,62.5409,4700.0
2012-08-27 10:10:00,71.35,71.43,71.31,71.41,7800.0,62.5584,62.6286,62.5234,62.611,7800.0
2012-08-27 10:20:00,71.4,71.43,71.33,71.38,11600.0,62.6023,62.6286,62.5409,62.5847,11600.0
2012-08-27 10:30:00,71.41,71.44,71.38,71.42,4400.0,62.611,62.6373,62.5847,62.6198,4400.0
2012-08-27 10:40:00,71.42,71.43,71.38,71.41,7000.0,62.6198,62.6286,62.5847,62.611,7000.0
2012-08-27 10:50:00,71.41,71.44,71.33,71.4,3000.0,62.611,62.6373,62.5409,62.6023,3000.0
2012-08-27 11:00:00,71.39,71.53,71.39,71.52,5900.0,62.5935,62.7163,62.5935,62.7075,5900.0
2012-08-27 11:10:00,71.52,71.62,71.5,71.62,6500.0,62.7075,62.7952,62.69,62.7952,6500.0
2012-08-27 11:20:00,71.62,71.63,71.59,71.62,4900.0,62.7952,62.8039,62.7689,62.7952,4900.0
2012-08-27 11:30:00,71.64,71.66,71.59,71.59,4700.0,62.8127,62.8302,62.7689,62.7689,4700.0
2012-08-27 11:40:00,71.58,71.6,71.57,71.6,2400.0,62.7601,62.7776,62.7513,62.7776,2400.0
2012-08-27 11:50:00,71.6,71.6,71.54,71.56,1800.0,62.7776,62.7776,62.725,62.7426,1800.0
2012-08-27 12:00:00,71.55,71.58,71.53,71.56,10400.0,62.7338,62.7601,62.7163,62.7426,10400.0
2012-08-27 12:10:00,71.58,71.61,71.55,71.55,5400.0,62.7601,62.7864,62.7338,62.7338,5400.0
2012-08-27 12:20:00,71.55,71.55,71.49,71.52,5400.0,62.7338,62.7338,62.6812,62.7075,5400.0
2012-08-27 12:30:00,71.51,71.54,71.49,71.54,11800.0,62.6987,62.725,62.6812,62.725,11800.0
2012-08-27 12:40:00,71.53,71.56,71.51,71.56,4500.0,62.7163,62.7426,62.6987,62.7426,4500.0
2012-08-27 12:50:00,71.54,71.55,71.52,71.54,3700.0,62.725,62.7338,62.7075,62.725,3700.0
2012-08-27 13:00:00,71.53,71.54,71.51,71.53,3900.0,62.7163,62.725,62.6987,62.7163,3900.0
2012-08-27 13:10:00,71.52,71.57,71.51,71.54,3200.0,62.7075,62.7513,62.6987,62.725,3200.0
2012-08-27 13:20:00,71.56,71.6,71.56,71.59,21800.0,62.7426,62.7776,62.7426,62.7689,21800.0
2012-08-27 13:30:00,71.58,71.58,71.53,71.53,5900.0,62.7601,62.7601,62.7163,62.7163,5900.0
2012-08-27 13:40:00,71.53,71.53,71.46,71.47,1400.0,62.7163,62.7163,62.6549,62.6636,1400.0
2012-08-27 13:50:00,71.48,71.52,71.45,71.48,8600.0,62.6724,62.7075,62.6461,62.6724,8600.0
2012-08-27 14:00:00,71.49,71.51,71.48,71.5,21500.0,62.6812,62.6987,62.6724,62.69,21500.0
2012-08-27 14:10:00,71.49,71.51,71.44,71.46,32800.0,62.6812,62.6987,62.6373,62.6549,32800.0
2012-08-27 14:20:00,71.47,71.5,71.47,71.5,3500.0,62.6636,62.69,62.6636,62.69,3500.0
2012-08-27 14:30:00,71.5,71.56,71.5,71.56,3400.0,62.69,62.7426,62.69,62.7426,3400.0
2012-08-27 14:40:00,71.55,71.55,71.49,71.49,23700.0,62.7338,62.7338,62.6812,62.6812,23700.0
2012-08-27 14:50:00,71.5,71.54,71.5,71.51,22900.0,62.69,62.725,62.69,62.6987,22900.0
2012-08-27 15:00:00,71.5,71.52,71.46,71.47,4900.0,62.69,62.7075,62.6549,62.6636,4900.0
2012-08-27 15:10:00,71.47,71.47,71.42,71.43,11100.0,62.6636,62.6636,62.6198,62.6286,11100.0
2012-08-27 15:20:00,71.43,71.43,71.38,71.4,6100.0,62.6286,62.6286,62.5847,62.6023,6100.0
2012-08-27 15:30:00,71.4,71.41,71.34,71.34,8100.0,62.6023,62.611,62.5497,62.5497,8100.0
2012-08-27 15:40:00,71.34,71.38,71.33,71.36,8200.0,62.5497,62.5847,62.5409,62.5672,8200.0
2012-08-27 15:50:00,71.36,71.36,71.28,71.35,14600.0,62.5672,62.5672,62.4971,62.5584,14600.0
2012-08-28 09:30:00,71.25,71.26,71.19,71.25,14000.0,62.4708,62.4795,62.4181,62.4708,14000.0
2012-08-28 09:40:00,71.34,71.39,71.33,71.37,15400.0,62.5497,62.5935,62.5409,62.576,15400.0
2012-08-28 09:50:00,71.38,71.4,71.15,71.19,12900.0,62.5847,62.6023,62.3831,62.4181,12900.0
2012-08-28 10:00:00,71.19,71.24,71.1,71.23,28500.0,62.4181,62.462,62.3392,62.4532,28500.0
2012-08-28 10:10:00,71.23,71.31,71.22,71.27,29500.0,62.4532,62.5234,62.4445,62.4883,29500.0
2012-08-28 10:20:00,71.27,71.46,71.27,71.43,18100.0,62.4883,62.6549,62.4883,62.6286,18100.0
2012-08-28 10:30:00,71.49,71.49,71.39,71.43,16100.0,62.6812,62.6812,62.5935,62.6286,16100.0
2012-08-28 10:40:00,71.44,71.45,71.4,71.42,7100.0,62.6373,62.6461,62.6023,62.6198,7100.0
2012-08-28 10:50:00,71.42,71.43,71.27,71.29,13800.0,62.6198,62.6286,62.4883,62.5058,13800.0
2012-08-28 11:00:00,71.28,71.31,71.26,71.31,5800.0,62.4971,62.5234,62.4795,62.5234,5800.0
2012-08-28 11:10:00,71.3,71.31,71.21,71.26,5800.0,62.5146,62.5234,62.4357,62.4795,5800.0
2012-08-28 11:20:00,71.25,71.31,71.24,71.31,5300.0,62.4708,62.5234,62.462,62.5234,5300.0
2012-08-28 11:30:00,71.29,71.34,71.27,71.34,10000.0,62.5058,62.5497,62.4883,62.5497,10000.0
2012-08-28 11:40:00,71.33,71.38,71.3,71.38,10200.0,62.5409,62.5847,62.5146,62.5847,10200.0
2012-08-28 11:50:00,71.38,71.42,71.35,71.42,3700.0,62.5847,62.6198,62.5584,62.6198,3700.0
2012-08-28 12:00:00,71.46,71.46,71.44,71.45,7000.0,62.6549,62.6549,62.6373,62.6461,7000.0
2012-08-28 12:10:00,71.45,71.48,71.43,71.44,3700.0,62.6461,62.6724,62.6286,62.6373,3700.0
2012-08-28 12:20:00,71.46,71.48,71.46,71.46,3500.0,62.6549,62.6724,62.6549,62.6549,3500.0
2012-08-28 12:30:00,71.45,71.45,71.41,71.43,7500.0,62.6461,62.6461,62.611,62.6286,7500.0
2012-08-28 12:40:00,71.44,71.46,71.41,71.44,9200.0,62.6373,62.6549,62.611,62.6373,9200.0
2012-08-28 12:50:00,71.44,71.46,71.44,71.46,5100.0,62.6373,62.6549,62.6373,62.6549,5100.0
2012-08-28 13:00:00,71.46,71.46,71.36,71.38,10200.0,62.6549,62.6549,62.5672,62.5847,10200.0
2012-08-28 13:10:00,71.39,71.4,71.36,71.38,6000.0,62.5935,62.6023,62.5672,62.5847,6000.0
2012-08-28 13:20:00,71.37,71.4,71.36,71.37,30900.0,62.576,62.6023,62.5672,62.576,30900.0
2012-08-28 13:30:00,71.36,71.42,71.36,71.41,10800.0,62.5672,62.6198,62.5672,62.611,10800.0
2012-08-28 13:40:00,71.41,71.41,71.38,71.39,19500.0,62.611,62.611,62.5847,62.5935,19500.0
2012-08-28 13:50:00,71.38,71.38,71.33,71.36,5400.0,62.5847,62.5847,62.5409,62.5672,5400.0
2012-08-28 14:00:00,71.35,71.39,71.35,71.37,8700.0,62.5584,62.5935,62.5584,62.576,8700.0
2012-08-28 14:10:00,71.37,71.4,71.35,71.4,14200.0,62.576,62.6023,62.5584,62.6023,14200.0
2012-08-28 14:20:00,71.4,71.45,71.4,71.45,10300.0,62.6023,62.6461,62.6023,62.6461,10300.0
2012-08-28 14:30:00,71.46,71.46,71.43,71.43,10500.0,62.6549,62.6549,62.6286,62.6286,10500.0
2012-08-28 14:40:00,71.43,71.44,71.39,71.39,5700.0,62.6286,62.6373,62.5935,62.5935,5700.0
2012-08-28 14:50:00,71.41,71.41,71.37,71.4,10600.0,62.611,62.611,62.576,62.6023,10600.0
2012-08-28 15:00:00,71.4,71.45,71.4,71.45,17000.0,62.6023,62.6461,62.6023,62.6461,17000.0
2012-08-28 15:10:00,71.44,71.52,71.42,71.42,9000.0,62.6373,62.7075,62.6198,62.6198,9000.0
2012-08-28 15:20:00,71.43,71.43,71.36,71.38,18200.0,62.6286,62.6286,62.5672,62.5847,18200.0
2012-08-28 15:30:00,71.39,71.39,71.34,71.38,14900.0,62.5935,62.5935,62.5497,62.5847,14900.0
2012-08-28 15:40:00,71.39,71.42,71.37,71.4,8600.0,62.5935,62.6198,62.576,62.6023,8600.0
2012-08-28 15:50:00,71.39,71.39,71.29,71.33,12600.0,62.5935,62.5935,62.5058,62.5409,12600.0
2012-08-29 09:30:00,71.44,71.47,71.39,71.46,10200.0,62.6373,62.6636,62.5935,62.6549,10200.0
2012-08-29 09:40:00,71.47,71.47,71.42,71.42,9000.0,62.6636,62.6636,62.6198,62.6198,9000.0
2012-08-29 09:50:00,71.42,71.45,71.33,71.33,2100.0,62.6198,62.6461,62.5409,62.5409,2100.0
2012-08-29 10:00:00,71.37,71.42,71.34,71.41,3100.0,62.576,62.6198,62.5497,62.611,3100.0
2012-08-29 10:10:00,71.41,71.46,71.4,71.42,4000.0,62.611,62.6549,62.6023,62.6198,4000.0
2012-08-29 10:20:00,71.4,71.42,71.38,71.42,14300.0,62.6023,62.6198,62.5847,62.6198,14300.0
2012-08-29 10:30:00,71.42,71.42,71.35,71.35,4500.0,62.6198,62.6198,62.5584,62.5584,4500.0
2012-08-29 10:40:00,71.33,71.34,71.26,71.26,4100.0,62.5409,62.5497,62.4795,62.4795,4100.0
2012-08-29 10:50:00,71.27,71.27,71.17,71.18,4400.0,62.4883,62.4883,62.4006,62.4094,4400.0
2012-08-29 11:00:00,71.19,71.22,71.19,71.21,3400.0,62.4181,62.4445,62.4181,62.4357,3400.0
2012-08-29 11:10:00,71.21,71.26,71.21,71.25,1700.0,62.4357,62.4795,62.4357,62.4708,1700.0
2012-08-29 11:20:00,71.26,71.27,71.23,71.25,8400.0,62.4795,62.4883,62.4532,62.4708,8400.0
2012-08-29 11:30:00,71.25,71.34,71.25,71.33,10500.0,62.4708,62.5497,62.4708,62.5409,10500.0
2012-08-29 11:40:00,71.34,71.38,71.34,71.37,3000.0,62.5497,62.5847,62.5497,62.576,3000.0
2012-08-29 11:50:00,71.38,71.38,71.32,71.32,2900.0,62.5847,62.5847,62.5321,62.5321,2900.0
2012-08-29 12:00:00,71.33,71.34,71.31,71.32,2400.0,62.5409,62.5497,62.5234,62.5321,2400.0
2012-08-29 12:10:00,71.33,71.33,71.31,71.31,1500.0,62.5409,62.5409,62.5234,62.5234,1500.0
2012-08-29 12:20:00,71.31,71.35,71.31,71.35,2400.0,62.5234,62.5584,62.5234,62.5584,2400.0
2012-08-29 12:30:00,71.35,71.38,71.32,71.38,6900.0,62.5584,62.5847,62.5321,62.5847,6900.0
2012-08-29 12:40:00,71.38,71.42,71.37,71.41,4200.0,62.5847,62.6198,62.576,62.611,4200.0
2012-08-29 12:50:00,71.4,71.41,71.37,71.37,5400.0,62.6023,62.611,62.576,62.576,5400.0
2012-08-29 13:00:00,71.39,71.42,71.38,71.4,5100.0,62.5935,62.6198,62.5847,62.6023,5100.0
2012-08-29 13:10:00,71.39,71.47,71.39,71.45,13400.0,62.5935,62.6636,62.5935,62.6461,13400.0
2012-08-29 13:20:00,71.45,71.49,71.44,71.46,23800.0,62.6461,62.6812,62.6373,62.6549,23800.0
2012-08-29 13:30:00,71.45,71.48,71.45,71.47,21900.0,62.6461,62.6724,62.6461,62.6636,21900.0
2012-08-29 13:40:00,71.49,71.54,71.49,71.53,3600.0,62.6812,62.725,62.6812,62.7163,3600.0
2012-08-29 13:50:00,71.53,71.53,71.48,71.51,6400.0,62.7163,62.7163,62.6724,62.6987,6400.0
2012-08-29 14:00:00,71.51,71.51,71.46,71.47,2800.0,62.6987,62.6987,62.6549,62.6636,2800.0
2012-08-29 14:10:00,71.47,71.51,71.46,71.51,16000.0,62.6636,62.6987,62.6549,62.6987,16000.0
2012-08-29 14:20:00,71.5,71.53,71.5,71.52,2500.0,62.69,62.7163,62.69,62.7075,2500.0
2012-08-29 14:30:00,71.52,71.52,71.5,71.5,5700.0,62.7075,62.7075,62.69,62.69,5700.0
2012-08-29 14:40:00,71.51,71.52,71.47,71.48,5200.0,62.6987,62.7075,62.6636,62.6724,5200.0
2012-08-29 14:50:00,71.45,71.47,71.44,71.45,9900.0,62.6461,62.6636,62.6373,62.6461,9900.0
2012-08-29 15:00:00,71.45,71.46,71.42,71.46,7400.0,62.6461,62.6549,62.6198,62.6549,7400.0
2012-08-29 15:10:00,71.47,71.49,71.45,71.47,19500.0,62.6636,62.6812,62.6461,62.6636,19500.0
2012-08-29 15:20:00,71.48,71.5,71.46,71.48,4800.0,62.6724,62.69,62.6549,62.6724,4800.0
2012-08-29 15:30:00,71.48,71.48,71.44,71.46,14900.0,62.6724,62.6724,62.6373,62.6549,14900.0
2012-08-29 15:40:00,71.43,71.49,71.39,71.39,9900.0,62.6286,62.6812,62.5935,62.5935,9900.0
2012-08-29 15:50:00,71.39,71.43,71.39,71.41,7800.0,62.5935,62.6286,62.5935,62.611,7800.0
2012-08-30 09:30:00,71.12,71.12,70.96,71.05,10800.0,62.3568,62.3568,62.2165,62.2954,10800.0
2012-08-30 09:40:00,71.05,71.16,71.04,71.11,4100.0,62.2954,62.3918,62.2866,62.348,4100.0
2012-08-30 09:50:00,71.1,71.11,71.03,71.03,6000.0,62.3392,62.348,62.2779,62.2779,6000.0
2012-08-30 10:00:00,70.98,71.04,70.95,71.01,5800.0,62.234,62.2866,62.2077,62.2603,5800.0
2012-08-30 10:10:00,71.02,71.05,71.01,71.03,5800.0,62.2691,62.2954,62.2603,62.2779,5800.0
2012-08-30 10:20:00,70.99,70.99,70.83,70.84,6600.0,62.2428,62.2428,62.1025,62.1113,6600.0
2012-08-30 10:30:00,70.86,70.86,70.82,70.83,10800.0,62.1288,62.1288,62.0937,62.1025,10800.0
2012-08-30 10:40:00,70.82,70.84,70.81,70.82,1900.0,62.0937,62.1113,62.085,62.0937,1900.0
2012-08-30 10:50:00,70.8,70.8,70.72,70.8,8500.0,62.0762,62.0762,62.0061,62.0762,8500.0
2012-08-30 11:00:00,70.8,70.84,70.79,70.83,8800.0,62.0762,62.1113,62.0674,62.1025,8800.0
2012-08-30 11:10:00,70.85,70.89,70.81,70.89,2200.0,62.12,62.1551,62.085,62.1551,2200.0
2012-08-30 11:20:00,70.88,70.93,70.88,70.91,6000.0,62.1463,62.1902,62.1463,62.1727,6000.0
2012-08-30 11:30:00,70.93,70.93,70.87,70.9,3600.0,62.1902,62.1902,62.1376,62.1639,3600.0
2012-08-30 11:40:00,70.9,70.93,70.87,70.9,3200.0,62.1639,62.1902,62.1376,62.1639,3200.0
2012-08-30 11:50:00,70.91,70.91,70.87,70.87,8100.0,62.1727,62.1727,62.1376,62.1376,8100.0
2012-08-30 12:00:00,70.86,70.87,70.83,70.84,4300.0,62.1288,62.1376,62.1025,62.1113,4300.0
2012-08-30 12:10:00,70.83,70.85,70.82,70.84,2900.0,62.1025,62.12,62.0937,62.1113,2900.0
2012-08-30 12:20:00,70.83,70.85,70.79,70.79,1400.0,62.1025,62.12,62.0674,62.0674,1400.0
2012-08-30 12:30:00,70.8,70.88,70.8,70.85,7600.0,62.0762,62.1463,62.0762,62.12,7600.0
2012-08-30 12:40:00,70.85,70.88,70.84,70.87,4800.0,62.12,62.1463,62.1113,62.1376,4800.0
2012-08-30 12:50:00,70.87,70.88,70.86,70.86,1400.0,62.1376,62.1463,62.1288,62.1288,1400.0
2012-08-30 13:00:00,70.84,70.87,70.83,70.85,3500.0,62.1113,62.1376,62.1025,62.12,3500.0
2012-08-30 13:10:00,70.84,70.85,70.82,70.83,9400.0,62.1113,62.12,62.0937,62.1025,9400.0
2012-08-30 13:20:00,70.83,70.83,70.76,70.8,25600.0,62.1025,62.1025,62.0411,62.0762,25600.0
2012-08-30 13:30:00,70.8,70.82,70.79,70.8,3800.0,62.0762,62.0937,62.0674,62.0762,3800.0
2012-08-30 13:40:00,70.8,70.84,70.79,70.84,3600.0,62.0762,62.1113,62.0674,62.1113,3600.0
2012-08-30 13:50:00,70.82,70.84,70.81,70.84,5700.0,62.0937,62.1113,62.085,62.1113,5700.0
2012-08-30 14:00:00,70.85,70.92,70.83,70.92,7600.0,62.12,62.1814,62.1025,62.1814,7600.0
2012-08-30 14:10:00,70.91,70.93,70.89,70.9,19100.0,62.1727,62.1902,62.1551,62.1639,19100.0
2012-08-30 14:20:00,70.9,70.9,70.85,70.85,13800.0,62.1639,62.1639,62.12,62.12,13800.0
2012-08-30 14:30:00,70.87,70.89,70.84,70.85,17600.0,62.1376,62.1551,62.1113,62.12,17600.0
2012-08-30 14:40:00,70.85,70.88,70.84,70.88,11000.0,62.12,62.1463,62.1113,62.1463,11000.0
2012-08-30 14:50:00,70.88,70.92,70.88,70.91,50500.0,62.1463,62.1814,62.1463,62.1727,50500.0
2012-08-30 15:00:00,70.91,70.96,70.91,70.91,26300.0,62.1727,62.2165,62.1727,62.1727,26300.0
2012-08-30 15:10:00,70.91,70.94,70.9,70.9,14400.0,62.1727,62.199,62.1639,62.1639,14400.0
2012-08-30 15:20:00,70.9,70.94,70.89,70.92,17100.0,62.1639,62.199,62.1551,62.1814,17100.0
2012-08-30 15:30:00,70.93,71.01,70.93,70.96,33800.0,62.1902,62.2603,62.1902,62.2165,33800.0
2012-08-30 15:40:00,70.95,70.98,70.83,70.84,26100.0,62.2077,62.234,62.1025,62.1113,26100.0
2012-08-30 15:50:00,70.86,70.86,70.77,70.78,15800.0,62.1288,62.1288,62.0499,62.0587,15800.0
2012-08-31 09:30:00,71.23,71.36,71.19,71.33,24700.0,62.4532,62.5672,62.4181,62.5409,24700.0
2012-08-31 09:40:00,71.27,71.27,71.15,71.16,1700.0,62.4883,62.4883,62.3831,62.3918,1700.0
2012-08-31 09:50:00,71.14,71.18,71.12,71.12,9800.0,62.3743,62.4094,62.3568,62.3568,9800.0
2012-08-31 10:00:00,71.12,71.13,70.65,70.68,17000.0,62.3568,62.3655,61.9447,61.971,17000.0
2012-08-31 10:10:00,70.66,71.13,70.66,71.13,6200.0,61.9535,62.3655,61.9535,62.3655,6200.0
2012-08-31 10:20:00,71.12,71.19,71.11,71.11,9700.0,62.3568,62.4181,62.348,62.348,9700.0
2012-08-31 10:30:00,71.07,71.17,71.01,71.12,40300.0,62.3129,62.4006,62.2603,62.3568,40300.0
2012-08-31 10:40:00,71.1,71.17,71.1,71.17,3900.0,62.3392,62.4006,62.3392,62.4006,3900.0
2012-08-31 10:50:00,71.15,71.34,71.11,71.34,10100.0,62.3831,62.5497,62.348,62.5497,10100.0
2012-08-31 11:00:00,71.34,71.47,71.34,71.39,5400.0,62.5497,62.6636,62.5497,62.5935,5400.0
2012-08-31 11:10:00,71.42,71.42,71.36,71.4,4100.0,62.6198,62.6198,62.5672,62.6023,4100.0
2012-08-31 11:20:00,71.41,71.45,71.35,71.35,5300.0,62.611,62.6461,62.5584,62.5584,5300.0
2012-08-31 11:30:00,71.34,71.38,71.34,71.37,2400.0,62.5497,62.5847,62.5497,62.576,2400.0
2012-08-31 11:40:00,71.35,71.36,71.3,71.32,3700.0,62.5584,62.5672,62.5146,62.5321,3700.0
2012-08-31 11:50:00,71.3,71.35,71.3,71.32,2800.0,62.5146,62.5584,62.5146,62.5321,2800.0
2012-08-31 12:00:00,71.29,71.32,71.17,71.17,6500.0,62.5058,62.5321,62.4006,62.4006,6500.0
2012-08-31 12:10:00,71.15,71.15,71.02,71.09,9400.0,62.3831,62.3831,62.2691,62.3305,9400.0
2012-08-31 12:20:00,71.06,71.11,71.01,71.07,3600.0,62.3042,62.348,62.2603,62.3129,3600.0
2012-08-31 12:30:00,71.07,71.15,71.02,71.12,3500.0,62.3129,62.3831,62.2691,62.3568,3500.0
2012-08-31 12:40:00,71.12,71.14,71.11,71.11,5400.0,62.3568,62.3743,62.348,62.348,5400.0
2012-08-31 12:50:00,71.11,71.17,71.08,71.16,4200.0,62.348,62.4006,62.3217,62.3918,4200.0
2012-08-31 13:00:00,71.15,71.17,71.11,71.12,9500.0,62.3831,62.4006,62.348,62.3568,9500.0
2012-08-31 13:10:00,71.09,71.09,70.96,70.97,6900.0,62.3305,62.3305,62.2165,62.2253,6900.0
2012-08-31 13:20:00,70.97,71.02,70.97,70.97,26000.0,62.2253,62.2691,62.2253,62.2253,26000.0
2012-08-31 13:30:00,70.99,71.02,70.98,71.01,2500.0,62.2428,62.2691,62.234,62.2603,2500.0
2012-08-31 13:40:00,71.02,71.07,71.02,71.06,4700.0,62.2691,62.3129,62.2691,62.3042,4700.0
2012-08-31 13:50:00,71.07,71.16,71.06,71.12,1900.0,62.3129,62.3918,62.3042,62.3568,1900.0
2012-08-31 14:00:00,71.14,71.17,71.13,71.16,25400.0,62.3743,62.4006,62.3655,62.3918,25400.0
2012-08-31 14:10:00,71.17,71.26,71.13,71.26,8600.0,62.4006,62.4795,62.3655,62.4795,8600.0
2012-08-31 14:20:00,71.27,71.31,71.25,71.31,14300.0,62.4883,62.5234,62.4708,62.5234,14300.0
2012-08-31 14:30:00,71.32,71.33,71.27,71.29,8200.0,62.5321,62.5409,62.4883,62.5058,8200.0
2012-08-31 14:40:00,71.28,71.28,71.24,71.26,2400.0,62.4971,62.4971,62.462,62.4795,2400.0
2012-08-31 14:50:00,71.27,71.28,71.25,71.27,3800.0,62.4883,62.4971,62.4708,62.4883,3800.0
2012-08-31 15:00:00,71.26,71.26,71.13,71.13,4300.0,62.4795,62.4795,62.3655,62.3655,4300.0
2012-08-31 15:10:00,71.13,71.16,71.09,71.15,10100.0,62.3655,62.3918,62.3305,62.3831,10100.0
2012-08-31 15:20:00,71.15,71.18,71.14,71.14,4900.0,62.3831,62.4094,62.3743,62.3743,4900.0
2012-08-31 15:30:00,71.15,71.15,71.08,71.14,3300.0,62.3831,62.3831,62.3217,62.3743,3300.0
2012-08-31 15:40:00,71.15,71.16,71.11,71.15,7300.0,62.3831,62.3918,62.348,62.3831,7300.0
2012-08-31 15:50:00,71.15,71.32,71.15,71.16,11200.0,62.3831,62.5321,62.3831,62.3918,11200.0
2012-09-04 09:30:00,71.18,71.22,71.07,71.07,26800.0,62.4094,62.4445,62.3129,62.3129,26800.0
2012-09-04 09:40:00,71.07,71.08,70.99,71.06,19000.0,62.3129,62.3217,62.2428,62.3042,19000.0
2012-09-04 09:50:00,71.07,71.14,71.05,71.11,31400.0,62.3129,62.3743,62.2954,62.348,31400.0
2012-09-04 10:00:00,71.08,71.12,70.87,70.87,34800.0,62.3217,62.3568,62.1376,62.1376,34800.0
2012-09-04 10:10:00,70.85,70.88,70.79,70.88,8300.0,62.12,62.1463,62.0674,62.1463,8300.0
2012-09-04 10:20:00,70.86,70.87,70.81,70.81,5300.0,62.1288,62.1376,62.085,62.085,5300.0
2012-09-04 10:30:00,70.76,70.82,70.71,70.82,9900.0,62.0411,62.0937,61.9973,62.0937,9900.0
2012-09-04 10:40:00,70.82,70.82,70.71,70.72,47400.0,62.0937,62.0937,61.9973,62.0061,47400.0
2012-09-04 10:50:00,70.73,70.77,70.59,70.65,13000.0,62.0148,62.0499,61.8921,61.9447,13000.0
2012-09-04 11:00:00,70.65,70.69,70.63,70.66,21400.0,61.9447,61.9798,61.9272,61.9535,21400.0
2012-09-04 11:10:00,70.65,70.71,70.63,70.71,28500.0,61.9447,61.9973,61.9272,61.9973,28500.0
2012-09-04 11:20:00,70.72,70.75,70.68,70.75,16900.0,62.0061,62.0324,61.971,62.0324,16900.0
2012-09-04 11:30:00,70.75,70.77,70.72,70.74,3500.0,62.0324,62.0499,62.0061,62.0236,3500.0
2012-09-04 11:40:00,70.73,70.74,70.7,70.72,6200.0,62.0148,62.0236,61.9885,62.0061,6200.0
2012-09-04 11:50:00,70.74,70.8,70.73,70.79,39600.0,62.0236,62.0762,62.0148,62.0674,39600.0
2012-09-04 12:00:00,70.79,70.8,70.71,70.73,10000.0,62.0674,62.0762,61.9973,62.0148,10000.0
2012-09-04 12:10:00,70.73,70.77,70.73,70.73,6400.0,62.0148,62.0499,62.0148,62.0148,6400.0
2012-09-04 12:20:00,70.73,70.75,70.72,70.73,6300.0,62.0148,62.0324,62.0061,62.0148,6300.0
2012-09-04 12:30:00,70.73,70.77,70.73,70.77,3800.0,62.0148,62.0499,62.0148,62.0499,3800.0
2012-09-04 12:40:00,70.8,70.83,70.8,70.8,2800.0,62.0762,62.1025,62.0762,62.0762,2800.0
2012-09-04 12:50:00,70.78,70.83,70.78,70.83,2900.0,62.0587,62.1025,62.0587,62.1025,2900.0
2012-09-04 13:00:00,70.85,70.86,70.84,70.84,2600.0,62.12,62.1288,62.1113,62.1113,2600.0
2012-09-04 13:10:00,70.84,70.87,70.84,70.87,2300.0,62.1113,62.1376,62.1113,62.1376,2300.0
2012-09-04 13:20:00,70.88,70.91,70.87,70.88,4300.0,62.1463,62.1727,62.1376,62.1463,4300.0
2012-09-04 13:30:00,70.92,70.93,70.88,70.91,28800.0,62.1814,62.1902,62.1463,62.1727,28800.0
2012-09-04 13:40:00,70.91,70.91,70.87,70.87,10700.0,62.1727,62.1727,62.1376,62.1376,10700.0
2012-09-04 13:50:00,70.86,70.88,70.83,70.87,7500.0,62.1288,62.1463,62.1025,62.1376,7500.0
2012-09-04 14:00:00,70.88,70.97,70.85,70.97,4900.0,62.1463,62.2253,62.12,62.2253,4900.0
2012-09-04 14:10:00,70.98,71.07,70.98,71.07,2100.0,62.234,62.3129,62.234,62.3129,2100.0
2012-09-04 14:20:00,71.06,71.14,71.06,71.13,6400.0,62.3042,62.3743,62.3042,62.3655,6400.0
2012-09-04 14:30:00,71.14,71.4,71.14,71.37,21400.0,62.3743,62.6023,62.3743,62.576,21400.0
2012-09-04 14:40:00,71.35,71.36,71.32,71.36,56900.0,62.5584,62.5672,62.5321,62.5672,56900.0
2012-09-04 14:50:00,71.35,71.35,71.28,71.28,10900.0,62.5584,62.5584,62.4971,62.4971,10900.0
2012-09-04 15:00:00,71.29,71.32,71.26,71.32,10100.0,62.5058,62.5321,62.4795,62.5321,10100.0
2012-09-04 15:10:00,71.33,71.35,71.26,71.29,9500.0,62.5409,62.5584,62.4795,62.5058,9500.0
2012-09-04 15:20:00,71.31,71.35,71.29,71.35,18000.0,62.5234,62.5584,62.5058,62.5584,18000.0
2012-09-04 15:30:00,71.34,71.34,71.2,71.2,22800.0,62.5497,62.5497,62.4269,62.4269,22800.0
2012-09-04 15:40:00,71.19,71.24,71.17,71.21,14200.0,62.4181,62.462,62.4006,62.4357,14200.0
2012-09-04 15:50:00,71.2,71.24,71.16,71.17,13200.0,62.4269,62.462,62.3918,62.4006,13200.0
2012-09-05 09:30:00,71.15,71.24,71.08,71.08,21400.0,62.3831,62.462,62.3217,62.3217,21400.0
2012-09-05 09:40:00,71.02,71.06,70.92,71.03,3700.0,62.2691,62.3042,62.1814,62.2779,3700.0
2012-09-05 09:50:00,71.05,71.14,71.01,71.12,6200.0,62.2954,62.3743,62.2603,62.3568,6200.0
2012-09-05 10:00:00,71.08,71.22,71.08,71.16,3800.0,62.3217,62.4445,62.3217,62.3918,3800.0
2012-09-05 10:10:00,71.17,71.3,71.15,71.24,11900.0,62.4006,62.5146,62.3831,62.462,11900.0
2012-09-05 10:20:00,71.23,71.29,71.2,71.27,2900.0,62.4532,62.5058,62.4269,62.4883,2900.0
2012-09-05 10:30:00,71.33,71.36,71.23,71.27,138700.0,62.5409,62.5672,62.4532,62.4883,138700.0
2012-09-05 10:40:00,71.28,71.28,71.14,71.14,10700.0,62.4971,62.4971,62.3743,62.3743,10700.0
2012-09-05 10:50:00,71.15,71.15,71.06,71.06,3800.0,62.3831,62.3831,62.3042,62.3042,3800.0
2012-09-05 11:00:00,70.99,71.08,70.99,71.08,2300.0,62.2428,62.3217,62.2428,62.3217,2300.0
2012-09-05 11:10:00,71.07,71.13,71.07,71.13,105500.0,62.3129,62.3655,62.3129,62.3655,105500.0
2012-09-05 11:20:00,71.15,71.24,71.12,71.23,6500.0,62.3831,62.462,62.3568,62.4532,6500.0
2012-09-05 11:30:00,71.23,71.29,71.23,71.26,7800.0,62.4532,62.5058,62.4532,62.4795,7800.0
2012-09-05 11:40:00,71.27,71.28,71.21,71.24,2800.0,62.4883,62.4971,62.4357,62.462,2800.0
2012-09-05 11:50:00,71.24,71.25,71.2,71.2,5700.0,62.462,62.4708,62.4269,62.4269,5700.0
2012-09-05 12:00:00,71.22,71.24,71.19,71.24,4800.0,62.4445,62.462,62.4181,62.462,4800.0
2012-09-05 12:10:00,71.27,71.27,71.22,71.23,6700.0,62.4883,62.4883,62.4445,62.4532,6700.0
2012-09-05 12:20:00,71.22,71.24,71.21,71.24,4000.0,62.4445,62.462,62.4357,62.462,4000.0
2012-09-05 12:30:00,71.25,71.25,71.19,71.21,4700.0,62.4708,62.4708,62.4181,62.4357,4700.0
2012-09-05 12:40:00,71.2,71.23,71.2,71.23,2800.0,62.4269,62.4532,62.4269,62.4532,2800.0
2012-09-05 12:50:00,71.23,71.26,71.22,71.23,3300.0,62.4532,62.4795,62.4445,62.4532,3300.0
2012-09-05 13:00:00,71.23,71.23,71.18,71.18,3200.0,62.4532,62.4532,62.4094,62.4094,3200.0
2012-09-05 13:10:00,71.18,71.21,71.18,71.2,7200.0,62.4094,62.4357,62.4094,62.4269,7200.0
2012-09-05 13:20:00,71.2,71.21,71.18,71.19,20400.0,62.4269,62.4357,62.4094,62.4181,20400.0
2012-09-05 13:30:00,71.12,71.12,71.03,71.03,2500.0,62.3568,62.3568,62.2779,62.2779,2500.0
2012-09-05 13:40:00,71.03,71.04,70.94,70.99,7800.0,62.2779,62.2866,62.199,62.2428,7800.0
2012-09-05 13:50:00,70.98,71.01,70.97,71.01,2000.0,62.234,62.2603,62.2253,62.2603,2000.0
2012-09-05 14:00:00,71.04,71.05,71.0,71.04,12800.0,62.2866,62.2954,62.2516,62.2866,12800.0
2012-09-05 14:10:00,71.04,71.05,71.01,71.02,18100.0,62.2866,62.2954,62.2603,62.2691,18100.0
2012-09-05 14:20:00,71.02,71.08,71.0,71.08,10300.0,62.2691,62.3217,62.2516,62.3217,10300.0
2012-09-05 14:30:00,71.07,71.16,71.07,71.15,8200.0,62.3129,62.3918,62.3129,62.3831,8200.0
2012-09-05 14:40:00,71.16,71.17,71.12,71.12,8500.0,62.3918,62.4006,62.3568,62.3568,8500.0
2012-09-05 14:50:00,71.12,71.15,71.11,71.13,6700.0,62.3568,62.3831,62.348,62.3655,6700.0
2012-09-05 15:00:00,71.12,71.12,71.02,71.06,15800.0,62.3568,62.3568,62.2691,62.3042,15800.0
2012-09-05 15:10:00,71.06,71.08,71.01,71.07,25200.0,62.3042,62.3217,62.2603,62.3129,25200.0
2012-09-05 15:20:00,71.08,71.09,71.05,71.08,8600.0,62.3217,62.3305,62.2954,62.3217,8600.0
2012-09-05 15:30:00,71.05,71.12,71.05,71.06,10300.0,62.2954,62.3568,62.2954,62.3042,10300.0
2012-09-05 15:40:00,71.08,71.1,71.01,71.05,9400.0,62.3217,62.3392,62.2603,62.2954,9400.0
2012-09-05 15:50:00,71.04,71.07,71.02,71.04,9900.0,62.2866,62.3129,62.2691,62.2866,9900.0
2012-09-06 09:30:00,71.46,71.84,71.46,71.84,10000.0,62.6549,62.9881,62.6549,62.9881,10000.0
2012-09-06 09:40:00,71.79,71.79,71.72,71.79,7100.0,62.9442,62.9442,62.8828,62.9442,7100.0
2012-09-06 09:50:00,71.79,71.85,71.79,71.83,7700.0,62.9442,62.9968,62.9442,62.9793,7700.0
2012-09-06 10:00:00,71.85,72.05,71.85,71.98,21700.0,62.9968,63.1722,62.9968,63.1108,21700.0
2012-09-06 10:10:00,71.99,72.06,71.97,72.0,18400.0,63.1196,63.181,63.102,63.1283,18400.0
2012-09-06 10:20:00,72.0,72.09,71.99,72.07,24800.0,63.1283,63.2073,63.1196,63.1897,24800.0
2012-09-06 10:30:00,72.11,72.23,72.09,72.23,4100.0,63.2248,63.33,63.2073,63.33,4100.0
2012-09-06 10:40:00,72.22,72.25,72.2,72.25,6700.0,63.3212,63.3475,63.3037,63.3475,6700.0
2012-09-06 10:50:00,72.26,72.33,72.24,72.31,2700.0,63.3563,63.4177,63.3388,63.4001,2700.0
2012-09-06 11:00:00,72.32,72.32,72.25,72.27,10700.0,63.4089,63.4089,63.3475,63.3651,10700.0
2012-09-06 11:10:00,72.29,72.29,72.23,72.23,8400.0,63.3826,63.3826,63.33,63.33,8400.0
2012-09-06 11:20:00,72.21,72.26,72.21,72.26,8200.0,63.3125,63.3563,63.3125,63.3563,8200.0
2012-09-06 11:30:00,72.28,72.35,72.27,72.34,4400.0,63.3738,63.4352,63.3651,63.4264,4400.0
2012-09-06 11:40:00,72.33,72.36,72.31,72.31,5500.0,63.4177,63.444,63.4001,63.4001,5500.0
2012-09-06 11:50:00,72.32,72.4,72.32,72.37,11400.0,63.4089,63.4791,63.4089,63.4528,11400.0
2012-09-06 12:00:00,72.37,72.41,72.36,72.4,2000.0,63.4528,63.4878,63.444,63.4791,2000.0
2012-09-06 12:10:00,72.4,72.44,72.4,72.43,8900.0,63.4791,63.5141,63.4791,63.5054,8900.0
2012-09-06 12:20:00,72.41,72.42,72.36,72.38,3700.0,63.4878,63.4966,63.444,63.4615,3700.0
2012-09-06 12:30:00,72.38,72.44,72.38,72.44,3500.0,63.4615,63.5141,63.4615,63.5141,3500.0
2012-09-06 12:40:00,72.42,72.43,72.41,72.41,4300.0,63.4966,63.5054,63.4878,63.4878,4300.0
2012-09-06 12:50:00,72.41,72.46,72.41,72.43,7600.0,63.4878,63.5317,63.4878,63.5054,7600.0
2012-09-06 13:00:00,72.42,72.42,72.4,72.41,2300.0,63.4966,63.4966,63.4791,63.4878,2300.0
2012-09-06 13:10:00,72.4,72.43,72.39,72.4,22700.0,63.4791,63.5054,63.4703,63.4791,22700.0
2012-09-06 13:20:00,72.4,72.41,72.39,72.41,9300.0,63.4791,63.4878,63.4703,63.4878,9300.0
2012-09-06 13:30:00,72.41,72.42,72.39,72.42,11200.0,63.4878,63.4966,63.4703,63.4966,11200.0
2012-09-06 13:40:00,72.41,72.45,72.41,72.45,15400.0,63.4878,63.5229,63.4878,63.5229,15400.0
2012-09-06 13:50:00,72.44,72.47,72.44,72.45,7200.0,63.5141,63.5404,63.5141,63.5229,7200.0
2012-09-06 14:00:00,72.44,72.45,72.38,72.39,18600.0,63.5141,63.5229,63.4615,63.4703,18600.0
2012-09-06 14:10:00,72.38,72.42,72.37,72.39,7600.0,63.4615,63.4966,63.4528,63.4703,7600.0
2012-09-06 14:20:00,72.41,72.42,72.38,72.42,1800.0,63.4878,63.4966,63.4615,63.4966,1800.0
2012-09-06 14:30:00,72.41,72.42,72.39,72.39,10400.0,63.4878,63.4966,63.4703,63.4703,10400.0
2012-09-06 14:40:00,72.42,72.46,72.4,72.42,3700.0,63.4966,63.5317,63.4791,63.4966,3700.0
2012-09-06 14:50:00,72.46,72.49,72.41,72.44,14900.0,63.5317,63.558,63.4878,63.5141,14900.0
2012-09-06 15:00:00,72.41,72.43,72.38,72.38,14700.0,63.4878,63.5054,63.4615,63.4615,14700.0
2012-09-06 15:10:00,72.39,72.4,72.33,72.38,15500.0,63.4703,63.4791,63.4177,63.4615,15500.0
2012-09-06 15:20:00,72.36,72.38,72.34,72.35,7600.0,63.444,63.4615,63.4264,63.4352,7600.0
2012-09-06 15:30:00,72.38,72.45,72.38,72.43,8000.0,63.4615,63.5229,63.4615,63.5054,8000.0
2012-09-06 15:40:00,72.41,72.45,72.4,72.43,8500.0,63.4878,63.5229,63.4791,63.5054,8500.0
2012-09-06 15:50:00,72.43,72.5,72.41,72.46,26200.0,63.5054,63.5667,63.4878,63.5317,26200.0
2012-09-07 09:30:00,72.6,72.64,72.51,72.64,14800.0,63.6544,63.6895,63.5755,63.6895,14800.0
2012-09-07 09:40:00,72.61,72.75,72.61,72.68,4800.0,63.6632,63.7859,63.6632,63.7246,4800.0
2012-09-07 09:50:00,72.64,72.66,72.54,72.61,9300.0,63.6895,63.707,63.6018,63.6632,9300.0
2012-09-07 10:00:00,72.62,72.71,72.61,72.71,2300.0,63.6719,63.7509,63.6632,63.7509,2300.0
2012-09-07 10:10:00,72.7,72.75,72.64,72.66,8200.0,63.7421,63.7859,63.6895,63.707,8200.0
2012-09-07 10:20:00,72.7,72.72,72.67,72.69,3400.0,63.7421,63.7596,63.7158,63.7333,3400.0
2012-09-07 10:30:00,72.68,72.73,72.62,72.67,6500.0,63.7246,63.7684,63.6719,63.7158,6500.0
2012-09-07 10:40:00,72.68,72.73,72.68,72.71,2800.0,63.7246,63.7684,63.7246,63.7509,2800.0
2012-09-07 10:50:00,72.71,72.77,72.71,72.73,5200.0,63.7509,63.8035,63.7509,63.7684,5200.0
2012-09-07 11:00:00,72.71,72.71,72.64,72.69,4200.0,63.7509,63.7509,63.6895,63.7333,4200.0
2012-09-07 11:10:00,72.7,72.71,72.64,72.64,9000.0,63.7421,63.7509,63.6895,63.6895,9000.0
2012-09-07 11:20:00,72.65,72.72,72.65,72.69,10800.0,63.6983,63.7596,63.6983,63.7333,10800.0
2012-09-07 11:30:00,72.71,72.73,72.64,72.64,7900.0,63.7509,63.7684,63.6895,63.6895,7900.0
2012-09-07 11:40:00,72.64,72.66,72.64,72.66,2300.0,63.6895,63.707,63.6895,63.707,2300.0
2012-09-07 11:50:00,72.66,72.68,72.66,72.67,3600.0,63.707,63.7246,63.707,63.7158,3600.0
2012-09-07 12:00:00,72.67,72.71,72.67,72.69,8800.0,63.7158,63.7509,63.7158,63.7333,8800.0
2012-09-07 12:10:00,72.7,72.7,72.66,72.66,1300.0,63.7421,63.7421,63.707,63.707,1300.0
2012-09-07 12:20:00,72.66,72.67,72.64,72.64,7300.0,63.707,63.7158,63.6895,63.6895,7300.0
2012-09-07 12:30:00,72.64,72.67,72.63,72.67,16200.0,63.6895,63.7158,63.6807,63.7158,16200.0
2012-09-07 12:40:00,72.66,72.71,72.66,72.7,7900.0,63.707,63.7509,63.707,63.7421,7900.0
2012-09-07 12:50:00,72.72,72.72,72.7,72.71,1700.0,63.7596,63.7596,63.7421,63.7509,1700.0
2012-09-07 13:00:00,72.72,72.73,72.68,72.73,53200.0,63.7596,63.7684,63.7246,63.7684,53200.0
2012-09-07 13:10:00,72.72,72.72,72.65,72.7,7000.0,63.7596,63.7596,63.6983,63.7421,7000.0
2012-09-07 13:20:00,72.68,72.71,72.67,72.7,15200.0,63.7246,63.7509,63.7158,63.7421,15200.0
2012-09-07 13:30:00,72.69,72.71,72.66,72.66,14200.0,63.7333,63.7509,63.707,63.707,14200.0
2012-09-07 13:40:00,72.65,72.66,72.64,72.65,6700.0,63.6983,63.707,63.6895,63.6983,6700.0
2012-09-07 13:50:00,72.65,72.66,72.64,72.64,5500.0,63.6983,63.707,63.6895,63.6895,5500.0
2012-09-07 14:00:00,72.64,72.67,72.64,72.65,21300.0,63.6895,63.7158,63.6895,63.6983,21300.0
2012-09-07 14:10:00,72.67,72.69,72.64,72.69,6100.0,63.7158,63.7333,63.6895,63.7333,6100.0
2012-09-07 14:20:00,72.68,72.7,72.68,72.7,8600.0,63.7246,63.7421,63.7246,63.7421,8600.0
2012-09-07 14:30:00,72.69,72.71,72.69,72.71,5700.0,63.7333,63.7509,63.7333,63.7509,5700.0
2012-09-07 14:40:00,72.71,72.73,72.69,72.73,8100.0,63.7509,63.7684,63.7333,63.7684,8100.0
2012-09-07 14:50:00,72.74,72.74,72.69,72.69,14500.0,63.7772,63.7772,63.7333,63.7333,14500.0
2012-09-07 15:00:00,72.68,72.7,72.67,72.67,29300.0,63.7246,63.7421,63.7158,63.7158,29300.0
2012-09-07 15:10:00,72.68,72.69,72.64,72.66,21900.0,63.7246,63.7333,63.6895,63.707,21900.0
2012-09-07 15:20:00,72.66,72.67,72.65,72.67,5700.0,63.707,63.7158,63.6983,63.7158,5700.0
2012-09-07 15:30:00,72.68,72.7,72.66,72.66,12000.0,63.7246,63.7421,63.707,63.707,12000.0
2012-09-07 15:40:00,72.67,72.73,72.66,72.72,14300.0,63.7158,63.7684,63.707,63.7596,14300.0
2012-09-07 15:50:00,72.73,72.75,72.71,72.73,12900.0,63.7684,63.7859,63.7509,63.7684,12900.0
2012-09-10 09:30:00,72.69,72.69,72.64,72.64,17900.0,63.7333,63.7333,63.6895,63.6895,17900.0
2012-09-10 09:40:00,72.62,72.63,72.53,72.6,25700.0,63.6719,63.6807,63.593,63.6544,25700.0
2012-09-10 09:50:00,72.6,72.64,72.6,72.62,33600.0,63.6544,63.6895,63.6544,63.6719,33600.0
2012-09-10 10:00:00,72.62,72.65,72.59,72.62,36600.0,63.6719,63.6983,63.6456,63.6719,36600.0
2012-09-10 10:10:00,72.62,72.62,72.57,72.61,20600.0,63.6719,63.6719,63.6281,63.6632,20600.0
2012-09-10 10:20:00,72.61,72.71,72.61,72.68,52900.0,63.6632,63.7509,63.6632,63.7246,52900.0
2012-09-10 10:30:00,72.66,72.66,72.61,72.63,15900.0,63.707,63.707,63.6632,63.6807,15900.0
2012-09-10 10:40:00,72.63,72.64,72.57,72.58,14300.0,63.6807,63.6895,63.6281,63.6369,14300.0
2012-09-10 10:50:00,72.58,72.61,72.54,72.6,22100.0,63.6369,63.6632,63.6018,63.6544,22100.0
2012-09-10 11:00:00,72.58,72.61,72.55,72.61,10100.0,63.6369,63.6632,63.6106,63.6632,10100.0
2012-09-10 11:10:00,72.61,72.67,72.6,72.67,3400.0,63.6632,63.7158,63.6544,63.7158,3400.0
2012-09-10 11:20:00,72.66,72.67,72.62,72.63,30700.0,63.707,63.7158,63.6719,63.6807,30700.0
2012-09-10 11:30:00,72.61,72.65,72.6,72.65,17900.0,63.6632,63.6983,63.6544,63.6983,17900.0
2012-09-10 11:40:00,72.66,72.67,72.62,72.65,4800.0,63.707,63.7158,63.6719,63.6983,4800.0
2012-09-10 11:50:00,72.65,72.66,72.64,72.65,6500.0,63.6983,63.707,63.6895,63.6983,6500.0
2012-09-10 12:00:00,72.66,72.67,72.63,72.63,1700.0,63.707,63.7158,63.6807,63.6807,1700.0
2012-09-10 12:10:00,72.62,72.63,72.62,72.63,2300.0,63.6719,63.6807,63.6719,63.6807,2300.0
2012-09-10 12:20:00,72.6,72.6,72.56,72.57,2800.0,63.6544,63.6544,63.6193,63.6281,2800.0
2012-09-10 12:30:00,72.56,72.57,72.53,72.57,2500.0,63.6193,63.6281,63.593,63.6281,2500.0
2012-09-10 12:40:00,72.57,72.58,72.56,72.58,4500.0,63.6281,63.6369,63.6193,63.6369,4500.0
2012-09-10 12:50:00,72.58,72.61,72.56,72.6,3400.0,63.6369,63.6632,63.6193,63.6544,3400.0
2012-09-10 13:00:00,72.6,72.61,72.59,72.61,4700.0,63.6544,63.6632,63.6456,63.6632,4700.0
2012-09-10 13:10:00,72.61,72.65,72.61,72.65,4700.0,63.6632,63.6983,63.6632,63.6983,4700.0
2012-09-10 13:20:00,72.62,72.65,72.6,72.64,4100.0,63.6719,63.6983,63.6544,63.6895,4100.0
2012-09-10 13:30:00,72.65,72.65,72.6,72.6,12000.0,63.6983,63.6983,63.6544,63.6544,12000.0
2012-09-10 13:40:00,72.59,72.59,72.52,72.54,7400.0,63.6456,63.6456,63.5843,63.6018,7400.0
2012-09-10 13:50:00,72.54,72.57,72.49,72.49,3600.0,63.6018,63.6281,63.558,63.558,3600.0
2012-09-10 14:00:00,72.51,72.53,72.51,72.52,9700.0,63.5755,63.593,63.5755,63.5843,9700.0
2012-09-10 14:10:00,72.52,72.54,72.51,72.53,5200.0,63.5843,63.6018,63.5755,63.593,5200.0
2012-09-10 14:20:00,72.54,72.55,72.51,72.52,2900.0,63.6018,63.6106,63.5755,63.5843,2900.0
2012-09-10 14:30:00,72.53,72.54,72.47,72.47,7300.0,63.593,63.6018,63.5404,63.5404,7300.0
2012-09-10 14:40:00,72.47,72.48,72.43,72.46,13100.0,63.5404,63.5492,63.5054,63.5317,13100.0
2012-09-10 14:50:00,72.46,72.47,72.42,72.43,20000.0,63.5317,63.5404,63.4966,63.5054,20000.0
2012-09-10 15:00:00,72.43,72.43,72.39,72.41,10200.0,63.5054,63.5054,63.4703,63.4878,10200.0
2012-09-10 15:10:00,72.41,72.41,72.34,72.37,12200.0,63.4878,63.4878,63.4264,63.4528,12200.0
2012-09-10 15:20:00,72.34,72.41,72.33,72.41,9400.0,63.4264,63.4878,63.4177,63.4878,9400.0
2012-09-10 15:30:00,72.39,72.39,72.31,72.32,19800.0,63.4703,63.4703,63.4001,63.4089,19800.0
2012-09-10 15:40:00,72.31,72.31,72.19,72.21,5100.0,63.4001,63.4001,63.2949,63.3125,5100.0
2012-09-10 15:50:00,72.21,72.23,72.19,72.2,8600.0,63.3125,63.33,63.2949,63.3037,8600.0
2012-09-11 09:30:00,72.24,72.38,72.21,72.3,11800.0,63.3388,63.4615,63.3125,63.3914,11800.0
2012-09-11 09:40:00,72.34,72.34,72.27,72.32,4300.0,63.4264,63.4264,63.3651,63.4089,4300.0
2012-09-11 09:50:00,72.36,72.47,72.35,72.45,1900.0,63.444,63.5404,63.4352,63.5229,1900.0
2012-09-11 10:00:00,72.46,72.47,72.35,72.35,3700.0,63.5317,63.5404,63.4352,63.4352,3700.0
2012-09-11 10:10:00,72.38,72.41,72.35,72.37,7600.0,63.4615,63.4878,63.4352,63.4528,7600.0
2012-09-11 10:20:00,72.36,72.38,72.35,72.37,2000.0,63.444,63.4615,63.4352,63.4528,2000.0
2012-09-11 10:30:00,72.4,72.4,72.35,72.39,3500.0,63.4791,63.4791,63.4352,63.4703,3500.0
2012-09-11 10:40:00,72.38,72.43,72.38,72.43,6300.0,63.4615,63.5054,63.4615,63.5054,6300.0
2012-09-11 10:50:00,72.45,72.46,72.43,72.45,5100.0,63.5229,63.5317,63.5054,63.5229,5100.0
2012-09-11 11:00:00,72.45,72.49,72.43,72.47,7500.0,63.5229,63.558,63.5054,63.5404,7500.0
2012-09-11 11:10:00,72.46,72.52,72.46,72.52,4500.0,63.5317,63.5843,63.5317,63.5843,4500.0
2012-09-11 11:20:00,72.53,72.58,72.53,72.58,26000.0,63.593,63.6369,63.593,63.6369,26000.0
2012-09-11 11:30:00,72.58,72.58,72.54,72.56,7800.0,63.6369,63.6369,63.6018,63.6193,7800.0
2012-09-11 11:40:00,72.56,72.56,72.49,72.49,4000.0,63.6193,63.6193,63.558,63.558,4000.0
2012-09-11 11:50:00,72.47,72.5,72.46,72.47,4700.0,63.5404,63.5667,63.5317,63.5404,4700.0
2012-09-11 12:00:00,72.47,72.5,72.47,72.49,4000.0,63.5404,63.5667,63.5404,63.558,4000.0
2012-09-11 12:10:00,72.48,72.49,72.39,72.43,5300.0,63.5492,63.558,63.4703,63.5054,5300.0
2012-09-11 12:20:00,72.43,72.46,72.43,72.45,6000.0,63.5054,63.5317,63.5054,63.5229,6000.0
2012-09-11 12:30:00,72.44,72.47,72.44,72.45,6500.0,63.5141,63.5404,63.5141,63.5229,6500.0
2012-09-11 12:40:00,72.45,72.46,72.42,72.43,6000.0,63.5229,63.5317,63.4966,63.5054,6000.0
2012-09-11 12:50:00,72.42,72.43,72.38,72.43,2800.0,63.4966,63.5054,63.4615,63.5054,2800.0
2012-09-11 13:00:00,72.44,72.46,72.41,72.44,5700.0,63.5141,63.5317,63.4878,63.5141,5700.0
2012-09-11 13:10:00,72.42,72.48,72.39,72.48,4600.0,63.4966,63.5492,63.4703,63.5492,4600.0
2012-09-11 13:20:00,72.49,72.49,72.46,72.48,22400.0,63.558,63.558,63.5317,63.5492,22400.0
2012-09-11 13:30:00,72.47,72.48,72.44,72.46,4300.0,63.5404,63.5492,63.5141,63.5317,4300.0
2012-09-11 13:40:00,72.47,72.55,72.47,72.55,5400.0,63.5404,63.6106,63.5404,63.6106,5400.0
2012-09-11 13:50:00,72.51,72.51,72.48,72.48,900.0,63.5755,63.5755,63.5492,63.5492,900.0
2012-09-11 14:00:00,72.47,72.47,72.44,72.45,14200.0,63.5404,63.5404,63.5141,63.5229,14200.0
2012-09-11 14:10:00,72.45,72.48,72.41,72.45,5200.0,63.5229,63.5492,63.4878,63.5229,5200.0
2012-09-11 14:20:00,72.45,72.5,72.45,72.47,3900.0,63.5229,63.5667,63.5229,63.5404,3900.0
2012-09-11 14:30:00,72.49,72.5,72.45,72.46,7800.0,63.558,63.5667,63.5229,63.5317,7800.0
2012-09-11 14:40:00,72.46,72.46,72.3,72.3,10200.0,63.5317,63.5317,63.3914,63.3914,10200.0
2012-09-11 14:50:00,72.29,72.37,72.28,72.33,8300.0,63.3826,63.4528,63.3738,63.4177,8300.0
2012-09-11 15:00:00,72.34,72.37,72.31,72.33,6300.0,63.4264,63.4528,63.4001,63.4177,6300.0
2012-09-11 15:10:00,72.34,72.35,72.31,72.32,7600.0,63.4264,63.4352,63.4001,63.4089,7600.0
2012-09-11 15:20:00,72.31,72.31,72.25,72.29,4800.0,63.4001,63.4001,63.3475,63.3826,4800.0
2012-09-11 15:30:00,72.27,72.34,72.27,72.29,15800.0,63.3651,63.4264,63.3651,63.3826,15800.0
2012-09-11 15:40:00,72.3,72.36,72.26,72.36,7900.0,63.3914,63.444,63.3563,63.444,7900.0
2012-09-11 15:50:00,72.35,72.38,72.34,72.34,4400.0,63.4352,63.4615,63.4264,63.4264,4400.0
2012-09-12 09:30:00,72.61,72.7,72.56,72.67,23600.0,63.6632,63.7421,63.6193,63.7158,23600.0
2012-09-12 09:40:00,72.67,72.67,72.61,72.62,9900.0,63.7158,63.7158,63.6632,63.6719,9900.0
2012-09-12 09:50:00,72.61,72.64,72.52,72.53,6700.0,63.6632,63.6895,63.5843,63.593,6700.0
2012-09-12 10:00:00,72.52,72.55,72.47,72.54,7100.0,63.5843,63.6106,63.5404,63.6018,7100.0
2012-09-12 10:10:00,72.54,72.59,72.54,72.56,7400.0,63.6018,63.6456,63.6018,63.6193,7400.0
2012-09-12 10:20:00,72.56,72.56,72.47,72.47,6200.0,63.6193,63.6193,63.5404,63.5404,6200.0
2012-09-12 10:30:00,72.47,72.5,72.41,72.41,7900.0,63.5404,63.5667,63.4878,63.4878,7900.0
2012-09-12 10:40:00,72.41,72.42,72.35,72.38,9900.0,63.4878,63.4966,63.4352,63.4615,9900.0
2012-09-12 10:50:00,72.37,72.46,72.37,72.44,10800.0,63.4528,63.5317,63.4528,63.5141,10800.0
2012-09-12 11:00:00,72.47,72.48,72.45,72.47,6100.0,63.5404,63.5492,63.5229,63.5404,6100.0
2012-09-12 11:10:00,72.46,72.48,72.44,72.48,5800.0,63.5317,63.5492,63.5141,63.5492,5800.0
2012-09-12 11:20:00,72.51,72.55,72.48,72.5,5700.0,63.5755,63.6106,63.5492,63.5667,5700.0
2012-09-12 11:30:00,72.54,72.57,72.52,72.52,3500.0,63.6018,63.6281,63.5843,63.5843,3500.0
2012-09-12 11:40:00,72.52,72.56,72.5,72.54,8400.0,63.5843,63.6193,63.5667,63.6018,8400.0
2012-09-12 11:50:00,72.53,72.53,72.5,72.51,3100.0,63.593,63.593,63.5667,63.5755,3100.0
2012-09-12 12:00:00,72.55,72.55,72.44,72.44,5300.0,63.6106,63.6106,63.5141,63.5141,5300.0
2012-09-12 12:10:00,72.44,72.48,72.43,72.48,3300.0,63.5141,63.5492,63.5054,63.5492,3300.0
2012-09-12 12:20:00,72.51,72.55,72.5,72.52,3600.0,63.5755,63.6106,63.5667,63.5843,3600.0
2012-09-12 12:30:00,72.53,72.54,72.51,72.54,4600.0,63.593,63.6018,63.5755,63.6018,4600.0
2012-09-12 12:40:00,72.53,72.53,72.51,72.52,1600.0,63.593,63.593,63.5755,63.5843,1600.0
2012-09-12 12:50:00,72.5,72.55,72.5,72.54,2200.0,63.5667,63.6106,63.5667,63.6018,2200.0
2012-09-12 13:00:00,72.56,72.66,72.56,72.65,5000.0,63.6193,63.707,63.6193,63.6983,5000.0
2012-09-12 13:10:00,72.63,72.63,72.5,72.5,2500.0,63.6807,63.6807,63.5667,63.5667,2500.0
2012-09-12 13:20:00,72.52,72.59,72.52,72.55,5500.0,63.5843,63.6456,63.5843,63.6106,5500.0
2012-09-12 13:30:00,72.54,72.61,72.54,72.6,26200.0,63.6018,63.6632,63.6018,63.6544,26200.0
2012-09-12 13:40:00,72.58,72.65,72.58,72.64,5700.0,63.6369,63.6983,63.6369,63.6895,5700.0
2012-09-12 13:50:00,72.62,72.62,72.58,72.59,5600.0,63.6719,63.6719,63.6369,63.6456,5600.0
2012-09-12 14:00:00,72.6,72.62,72.57,72.61,15200.0,63.6544,63.6719,63.6281,63.6632,15200.0
2012-09-12 14:10:00,72.62,72.62,72.51,72.51,6200.0,63.6719,63.6719,63.5755,63.5755,6200.0
2012-09-12 14:20:00,72.51,72.61,72.51,72.58,3500.0,63.5755,63.6632,63.5755,63.6369,3500.0
2012-09-12 14:30:00,72.58,72.61,72.52,72.53,9800.0,63.6369,63.6632,63.5843,63.593,9800.0
2012-09-12 14:40:00,72.52,72.53,72.44,72.44,5900.0,63.5843,63.593,63.5141,63.5141,5900.0
2012-09-12 14:50:00,72.44,72.5,72.44,72.45,13500.0,63.5141,63.5667,63.5141,63.5229,13500.0
2012-09-12 15:00:00,72.46,72.46,72.35,72.36,7700.0,63.5317,63.5317,63.4352,63.444,7700.0
2012-09-12 15:10:00,72.36,72.39,72.31,72.39,31000.0,63.444,63.4703,63.4001,63.4703,31000.0
2012-09-12 15:20:00,72.4,72.46,72.36,72.45,9300.0,63.4791,63.5317,63.444,63.5229,9300.0
2012-09-12 15:30:00,72.46,72.5,72.43,72.5,15100.0,63.5317,63.5667,63.5054,63.5667,15100.0
2012-09-12 15:40:00,72.5,72.53,72.44,72.46,16400.0,63.5667,63.593,63.5141,63.5317,16400.0
2012-09-12 15:50:00,72.46,72.58,72.45,72.57,27800.0,63.5317,63.6369,63.5229,63.6281,27800.0
2012-09-13 09:30:00,72.67,72.68,72.62,72.67,10700.0,63.7158,63.7246,63.6719,63.7158,10700.0
2012-09-13 09:40:00,72.65,72.65,72.6,72.63,7100.0,63.6983,63.6983,63.6544,63.6807,7100.0
2012-09-13 09:50:00,72.6,72.6,72.57,72.6,1300.0,63.6544,63.6544,63.6281,63.6544,1300.0
2012-09-13 10:00:00,72.63,72.69,72.63,72.65,2600.0,63.6807,63.7333,63.6807,63.6983,2600.0
2012-09-13 10:10:00,72.67,72.7,72.64,72.64,4400.0,63.7158,63.7421,63.6895,63.6895,4400.0
2012-09-13 10:20:00,72.68,72.68,72.59,72.59,2100.0,63.7246,63.7246,63.6456,63.6456,2100.0
2012-09-13 10:30:00,72.57,72.63,72.57,72.61,2900.0,63.6281,63.6807,63.6281,63.6632,2900.0
2012-09-13 10:40:00,72.62,72.62,72.62,72.62,1100.0,63.6719,63.6719,63.6719,63.6719,1100.0
2012-09-13 10:50:00,72.64,72.65,72.61,72.64,10400.0,63.6895,63.6983,63.6632,63.6895,10400.0
2012-09-13 11:00:00,72.66,72.72,72.65,72.71,9500.0,63.707,63.7596,63.6983,63.7509,9500.0
2012-09-13 11:10:00,72.72,72.74,72.7,72.72,9400.0,63.7596,63.7772,63.7421,63.7596,9400.0
2012-09-13 11:20:00,72.73,72.74,72.71,72.73,5300.0,63.7684,63.7772,63.7509,63.7684,5300.0
2012-09-13 11:30:00,72.75,72.76,72.69,72.7,12100.0,63.7859,63.7947,63.7333,63.7421,12100.0
2012-09-13 11:40:00,72.7,72.71,72.7,72.7,1600.0,63.7421,63.7509,63.7421,63.7421,1600.0
2012-09-13 11:50:00,72.7,72.7,72.66,72.66,2700.0,63.7421,63.7421,63.707,63.707,2700.0
2012-09-13 12:00:00,72.66,72.69,72.64,72.69,5300.0,63.707,63.7333,63.6895,63.7333,5300.0
2012-09-13 12:10:00,72.69,72.69,72.59,72.63,5000.0,63.7333,63.7333,63.6456,63.6807,5000.0
2012-09-13 12:20:00,72.63,72.71,72.61,72.63,45600.0,63.6807,63.7509,63.6632,63.6807,45600.0
2012-09-13 12:30:00,72.65,73.13,72.61,72.94,27300.0,63.6983,64.1191,63.6632,63.9525,27300.0
2012-09-13 12:40:00,72.95,73.23,72.92,73.07,16500.0,63.9613,64.2068,63.935,64.0665,16500.0
2012-09-13 12:50:00,73.05,73.16,72.99,73.15,7200.0,64.049,64.1454,63.9964,64.1366,7200.0
2012-09-13 13:00:00,73.17,73.28,73.17,73.22,14100.0,64.1542,64.2506,64.1542,64.198,14100.0
2012-09-13 13:10:00,73.19,73.26,73.14,73.25,11800.0,64.1717,64.2331,64.1279,64.2243,11800.0
2012-09-13 13:20:00,73.22,73.42,73.21,73.42,26400.0,64.198,64.3734,64.1893,64.3734,26400.0
2012-09-13 13:30:00,73.44,73.57,73.43,73.51,11900.0,64.3909,64.5049,64.3821,64.4523,11900.0
2012-09-13 13:40:00,73.51,73.54,73.48,73.51,5600.0,64.4523,64.4786,64.426,64.4523,5600.0
2012-09-13 13:50:00,73.53,73.54,73.46,73.48,20500.0,64.4698,64.4786,64.4084,64.426,20500.0
2012-09-13 14:00:00,73.45,73.6,73.44,73.58,20400.0,64.3997,64.5312,64.3909,64.5137,20400.0
2012-09-13 14:10:00,73.57,73.67,73.57,73.64,9900.0,64.5049,64.5926,64.5049,64.5663,9900.0
2012-09-13 14:20:00,73.65,73.9,73.65,73.82,27200.0,64.575,64.7942,64.575,64.7241,27200.0
2012-09-13 14:30:00,73.83,73.83,73.69,73.75,11500.0,64.7329,64.7329,64.6101,64.6627,11500.0
2012-09-13 14:40:00,73.72,73.77,73.7,73.75,3100.0,64.6364,64.6802,64.6189,64.6627,3100.0
2012-09-13 14:50:00,73.72,73.72,73.65,73.66,2200.0,64.6364,64.6364,64.575,64.5838,2200.0
2012-09-13 15:00:00,73.67,73.7,73.62,73.7,5600.0,64.5926,64.6189,64.5487,64.6189,5600.0
2012-09-13 15:10:00,73.71,73.74,73.6,73.6,21200.0,64.6276,64.6539,64.5312,64.5312,21200.0
2012-09-13 15:20:00,73.6,73.72,73.6,73.67,7900.0,64.5312,64.6364,64.5312,64.5926,7900.0
2012-09-13 15:30:00,73.67,73.75,73.65,73.74,35800.0,64.5926,64.6627,64.575,64.6539,35800.0
2012-09-13 15:40:00,73.75,73.8,73.7,73.72,16100.0,64.6627,64.7066,64.6189,64.6364,16100.0
2012-09-13 15:50:00,73.71,73.71,73.55,73.64,10900.0,64.6276,64.6276,64.4874,64.5663,10900.0
2012-09-14 09:30:00,73.79,74.02,73.79,74.02,18000.0,64.6978,64.8994,64.6978,64.8994,18000.0
2012-09-14 09:40:00,74.05,74.13,74.02,74.13,15700.0,64.9257,64.9959,64.8994,64.9959,15700.0
2012-09-14 09:50:00,74.13,74.24,74.13,74.15,36000.0,64.9959,65.0923,64.9959,65.0134,36000.0
2012-09-14 10:00:00,74.18,74.28,74.18,74.25,34600.0,65.0397,65.1274,65.0397,65.1011,34600.0
2012-09-14 10:10:00,74.25,74.44,74.24,74.44,20200.0,65.1011,65.2677,65.0923,65.2677,20200.0
2012-09-14 10:20:00,74.44,74.49,74.39,74.39,18200.0,65.2677,65.3115,65.2239,65.2239,18200.0
2012-09-14 10:30:00,74.39,74.4,74.32,74.37,9500.0,65.2239,65.2326,65.1625,65.2063,9500.0
2012-09-14 10:40:00,74.38,74.38,74.25,74.28,11500.0,65.2151,65.2151,65.1011,65.1274,11500.0
2012-09-14 10:50:00,74.27,74.28,74.21,74.26,18200.0,65.1186,65.1274,65.066,65.1099,18200.0
2012-09-14 11:00:00,74.26,74.3,74.23,74.25,17800.0,65.1099,65.1449,65.0836,65.1011,17800.0
2012-09-14 11:10:00,74.27,74.3,74.18,74.2,10600.0,65.1186,65.1449,65.0397,65.0573,10600.0
2012-09-14 11:20:00,74.21,74.31,74.21,74.3,11500.0,65.066,65.1537,65.066,65.1449,11500.0
2012-09-14 11:30:00,74.3,74.31,74.23,74.23,10500.0,65.1449,65.1537,65.0836,65.0836,10500.0
2012-09-14 11:40:00,74.26,74.3,74.23,74.23,6200.0,65.1099,65.1449,65.0836,65.0836,6200.0
2012-09-14 11:50:00,74.23,74.25,74.15,74.18,9300.0,65.0836,65.1011,65.0134,65.0397,9300.0
2012-09-14 12:00:00,74.19,74.26,74.17,74.26,6500.0,65.0485,65.1099,65.031,65.1099,6500.0
2012-09-14 12:10:00,74.26,74.33,74.26,74.33,10400.0,65.1099,65.1712,65.1099,65.1712,10400.0
2012-09-14 12:20:00,74.32,74.35,74.32,74.33,8300.0,65.1625,65.1888,65.1625,65.1712,8300.0
2012-09-14 12:30:00,74.32,74.34,74.32,74.32,3100.0,65.1625,65.18,65.1625,65.1625,3100.0
2012-09-14 12:40:00,74.32,74.33,74.3,74.33,7800.0,65.1625,65.1712,65.1449,65.1712,7800.0
2012-09-14 12:50:00,74.33,74.35,74.28,74.28,2900.0,65.1712,65.1888,65.1274,65.1274,2900.0
2012-09-14 13:00:00,74.26,74.28,74.24,74.27,3600.0,65.1099,65.1274,65.0923,65.1186,3600.0
2012-09-14 13:10:00,74.26,74.27,74.21,74.21,11200.0,65.1099,65.1186,65.066,65.066,11200.0
2012-09-14 13:20:00,74.2,74.2,74.06,74.06,20200.0,65.0573,65.0573,64.9345,64.9345,20200.0
2012-09-14 13:30:00,74.1,74.15,74.08,74.12,59600.0,64.9696,65.0134,64.9521,64.9871,59600.0
2012-09-14 13:40:00,74.1,74.13,74.08,74.08,6300.0,64.9696,64.9959,64.9521,64.9521,6300.0
2012-09-14 13:50:00,74.11,74.18,74.08,74.17,9700.0,64.9784,65.0397,64.9521,65.031,9700.0
2012-09-14 14:00:00,74.18,74.18,74.12,74.14,15700.0,65.0397,65.0397,64.9871,65.0047,15700.0
2012-09-14 14:10:00,74.14,74.19,74.09,74.11,25900.0,65.0047,65.0485,64.9608,64.9784,25900.0
2012-09-14 14:20:00,74.1,74.19,74.1,74.17,17700.0,64.9696,65.0485,64.9696,65.031,17700.0
2012-09-14 14:30:00,74.16,74.18,74.12,74.13,6600.0,65.0222,65.0397,64.9871,64.9959,6600.0
2012-09-14 14:40:00,74.13,74.16,74.1,74.16,9600.0,64.9959,65.0222,64.9696,65.0222,9600.0
2012-09-14 14:50:00,74.16,74.22,74.11,74.2,11000.0,65.0222,65.0748,64.9784,65.0573,11000.0
2012-09-14 15:00:00,74.2,74.2,74.12,74.13,4600.0,65.0573,65.0573,64.9871,64.9959,4600.0
2012-09-14 15:10:00,74.13,74.15,74.04,74.08,12300.0,64.9959,65.0134,64.917,64.9521,12300.0
2012-09-14 15:20:00,74.07,74.07,73.95,74.03,24600.0,64.9433,64.9433,64.8381,64.9082,24600.0
2012-09-14 15:30:00,74.03,74.09,73.97,74.05,29000.0,64.9082,64.9608,64.8556,64.9257,29000.0
2012-09-14 15:40:00,74.04,74.06,73.93,73.96,10900.0,64.917,64.9345,64.8205,64.8468,10900.0
2012-09-14 15:50:00,73.96,74.12,73.96,74.12,25100.0,64.8468,64.9871,64.8468,64.9871,25100.0
2012-09-17 09:30:00,74.09,74.15,74.0,74.11,11900.0,64.9608,65.0134,64.8819,64.9784,11900.0
2012-09-17 09:40:00,74.06,74.06,73.99,73.99,2000.0,64.9345,64.9345,64.8731,64.8731,2000.0
2012-09-17 09:50:00,73.97,74.01,73.97,74.01,5300.0,64.8556,64.8907,64.8556,64.8907,5300.0
2012-09-17 10:00:00,74.01,74.06,73.99,74.02,2600.0,64.8907,64.9345,64.8731,64.8994,2600.0
2012-09-17 10:10:00,74.0,74.08,74.0,74.04,4100.0,64.8819,64.9521,64.8819,64.917,4100.0
2012-09-17 10:20:00,74.03,74.12,74.03,74.12,4600.0,64.9082,64.9871,64.9082,64.9871,4600.0
2012-09-17 10:30:00,74.12,74.15,74.05,74.05,4500.0,64.9871,65.0134,64.9257,64.9257,4500.0
2012-09-17 10:40:00,74.03,74.09,74.03,74.09,3600.0,64.9082,64.9608,64.9082,64.9608,3600.0
2012-09-17 10:50:00,74.08,74.09,74.01,74.09,20200.0,64.9521,64.9608,64.8907,64.9608,20200.0
2012-09-17 11:00:00,74.08,74.13,74.05,74.06,43700.0,64.9521,64.9959,64.9257,64.9345,43700.0
2012-09-17 11:10:00,74.07,74.09,74.02,74.08,6600.0,64.9433,64.9608,64.8994,64.9521,6600.0
2012-09-17 11:20:00,74.08,74.09,74.03,74.03,7400.0,64.9521,64.9608,64.9082,64.9082,7400.0
2012-09-17 11:30:00,74.05,74.07,74.02,74.02,6600.0,64.9257,64.9433,64.8994,64.8994,6600.0
2012-09-17 11:40:00,74.02,74.06,74.02,74.05,700.0,64.8994,64.9345,64.8994,64.9257,700.0
2012-09-17 11:50:00,74.08,74.08,74.02,74.03,3000.0,64.9521,64.9521,64.8994,64.9082,3000.0
2012-09-17 12:00:00,74.04,74.07,74.02,74.07,2600.0,64.917,64.9433,64.8994,64.9433,2600.0
2012-09-17 12:10:00,74.07,74.07,74.04,74.05,2700.0,64.9433,64.9433,64.917,64.9257,2700.0
2012-09-17 12:20:00,74.04,74.08,74.04,74.08,3700.0,64.917,64.9521,64.917,64.9521,3700.0
2012-09-17 12:30:00,74.07,74.07,74.05,74.06,2600.0,64.9433,64.9433,64.9257,64.9345,2600.0
2012-09-17 12:40:00,74.08,74.08,74.08,74.08,100.0,64.9521,64.9521,64.9521,64.9521,100.0
2012-09-17 12:50:00,74.06,74.06,74.04,74.04,2700.0,64.9345,64.9345,64.917,64.917,2700.0
2012-09-17 13:00:00,74.04,74.04,74.01,74.01,5100.0,64.917,64.917,64.8907,64.8907,5100.0
2012-09-17 13:10:00,74.03,74.03,74.01,74.01,3100.0,64.9082,64.9082,64.8907,64.8907,3100.0
2012-09-17 13:20:00,74.02,74.03,74.0,74.03,4600.0,64.8994,64.9082,64.8819,64.9082,4600.0
2012-09-17 13:30:00,74.02,74.03,74.01,74.02,13500.0,64.8994,64.9082,64.8907,64.8994,13500.0
2012-09-17 13:40:00,74.02,74.02,73.98,74.0,4200.0,64.8994,64.8994,64.8644,64.8819,4200.0
2012-09-17 13:50:00,73.98,74.0,73.96,74.0,4400.0,64.8644,64.8819,64.8468,64.8819,4400.0
2012-09-17 14:00:00,73.97,74.0,73.89,73.89,13400.0,64.8556,64.8819,64.7855,64.7855,13400.0
2012-09-17 14:10:00,73.91,73.96,73.9,73.96,14600.0,64.803,64.8468,64.7942,64.8468,14600.0
2012-09-17 14:20:00,73.97,74.01,73.94,73.95,16500.0,64.8556,64.8907,64.8293,64.8381,16500.0
2012-09-17 14:30:00,73.96,73.97,73.91,73.97,13500.0,64.8468,64.8556,64.803,64.8556,13500.0
2012-09-17 14:40:00,73.92,73.99,73.9,73.98,4700.0,64.8118,64.8731,64.7942,64.8644,4700.0
2012-09-17 14:50:00,73.98,73.99,73.95,73.95,14400.0,64.8644,64.8731,64.8381,64.8381,14400.0
2012-09-17 15:00:00,73.95,73.96,73.9,73.95,15400.0,64.8381,64.8468,64.7942,64.8381,15400.0
2012-09-17 15:10:00,73.94,73.96,73.9,73.9,12200.0,64.8293,64.8468,64.7942,64.7942,12200.0
2012-09-17 15:20:00,73.9,73.92,73.83,73.83,10000.0,64.7942,64.8118,64.7329,64.7329,10000.0
2012-09-17 15:30:00,73.85,73.89,73.82,73.89,41400.0,64.7504,64.7855,64.7241,64.7855,41400.0
2012-09-17 15:40:00,73.88,73.98,73.87,73.97,11600.0,64.7767,64.8644,64.7679,64.8556,11600.0
2012-09-17 15:50:00,73.94,74.01,73.92,73.96,9400.0,64.8293,64.8907,64.8118,64.8468,9400.0
2012-09-18 09:30:00,73.94,73.95,73.75,73.78,11500.0,64.8293,64.8381,64.6627,64.689,11500.0
2012-09-18 09:40:00,73.79,73.88,73.79,73.88,1700.0,64.6978,64.7767,64.6978,64.7767,1700.0
2012-09-18 09:50:00,73.87,73.93,73.87,73.91,1500.0,64.7679,64.8205,64.7679,64.803,1500.0
2012-09-18 10:00:00,73.95,73.98,73.85,73.86,5100.0,64.8381,64.8644,64.7504,64.7592,5100.0
2012-09-18 10:10:00,73.9,73.92,73.85,73.86,6200.0,64.7942,64.8118,64.7504,64.7592,6200.0
2012-09-18 10:20:00,73.9,73.94,73.85,73.92,7800.0,64.7942,64.8293,64.7504,64.8118,7800.0
2012-09-18 10:30:00,73.91,73.96,73.88,73.94,5000.0,64.803,64.8468,64.7767,64.8293,5000.0
2012-09-18 10:40:00,73.93,73.95,73.86,73.88,2100.0,64.8205,64.8381,64.7592,64.7767,2100.0
2012-09-18 10:50:00,73.86,73.92,73.86,73.92,4100.0,64.7592,64.8118,64.7592,64.8118,4100.0
2012-09-18 11:00:00,73.96,73.97,73.93,73.93,3600.0,64.8468,64.8556,64.8205,64.8205,3600.0
2012-09-18 11:10:00,73.97,74.0,73.97,73.97,7700.0,64.8556,64.8819,64.8556,64.8556,7700.0
2012-09-18 11:20:00,73.97,73.98,73.95,73.97,3600.0,64.8556,64.8644,64.8381,64.8556,3600.0
2012-09-18 11:30:00,73.95,73.95,73.88,73.94,5500.0,64.8381,64.8381,64.7767,64.8293,5500.0
2012-09-18 11:40:00,73.92,73.93,73.89,73.91,5100.0,64.8118,64.8205,64.7855,64.803,5100.0
2012-09-18 11:50:00,73.9,73.93,73.88,73.89,9000.0,64.7942,64.8205,64.7767,64.7855,9000.0
2012-09-18 12:00:00,73.89,73.9,73.87,73.88,3200.0,64.7855,64.7942,64.7679,64.7767,3200.0
2012-09-18 12:10:00,73.88,73.88,73.78,73.81,22800.0,64.7767,64.7767,64.689,64.7153,22800.0
2012-09-18 12:20:00,73.77,73.79,73.76,73.77,5800.0,64.6802,64.6978,64.6715,64.6802,5800.0
2012-09-18 12:30:00,73.75,73.77,73.75,73.76,3400.0,64.6627,64.6802,64.6627,64.6715,3400.0
2012-09-18 12:40:00,73.8,73.8,73.77,73.8,4100.0,64.7066,64.7066,64.6802,64.7066,4100.0
2012-09-18 12:50:00,73.8,73.84,73.79,73.82,2900.0,64.7066,64.7416,64.6978,64.7241,2900.0
2012-09-18 13:00:00,73.79,73.81,73.72,73.77,7500.0,64.6978,64.7153,64.6364,64.6802,7500.0
2012-09-18 13:10:00,73.78,73.88,73.78,73.84,10300.0,64.689,64.7767,64.689,64.7416,10300.0
2012-09-18 13:20:00,73.84,73.85,73.81,73.81,3400.0,64.7416,64.7504,64.7153,64.7153,3400.0
2012-09-18 13:30:00,73.82,73.82,73.79,73.8,25900.0,64.7241,64.7241,64.6978,64.7066,25900.0
2012-09-18 13:40:00,73.8,73.8,73.78,73.79,2600.0,64.7066,64.7066,64.689,64.6978,2600.0
2012-09-18 13:50:00,73.79,73.79,73.74,73.76,35800.0,64.6978,64.6978,64.6539,64.6715,35800.0
2012-09-18 14:00:00,73.76,73.79,73.73,73.78,12900.0,64.6715,64.6978,64.6452,64.689,12900.0
2012-09-18 14:10:00,73.78,73.83,73.75,73.8,16300.0,64.689,64.7329,64.6627,64.7066,16300.0
2012-09-18 14:20:00,73.79,73.81,73.76,73.79,11300.0,64.6978,64.7153,64.6715,64.6978,11300.0
2012-09-18 14:30:00,73.81,73.83,73.75,73.76,9500.0,64.7153,64.7329,64.6627,64.6715,9500.0
2012-09-18 14:40:00,73.77,73.82,73.77,73.8,4800.0,64.6802,64.7241,64.6802,64.7066,4800.0
2012-09-18 14:50:00,73.81,73.81,73.75,73.8,5900.0,64.7153,64.7153,64.6627,64.7066,5900.0
2012-09-18 15:00:00,73.79,73.87,73.78,73.84,17500.0,64.6978,64.7679,64.689,64.7416,17500.0
2012-09-18 15:10:00,73.86,73.87,73.81,73.81,10400.0,64.7592,64.7679,64.7153,64.7153,10400.0
2012-09-18 15:20:00,73.83,73.84,73.81,73.83,6800.0,64.7329,64.7416,64.7153,64.7329,6800.0
2012-09-18 15:30:00,73.83,73.9,73.83,73.89,7800.0,64.7329,64.7942,64.7329,64.7855,7800.0
2012-09-18 15:40:00,73.89,73.91,73.84,73.88,19000.0,64.7855,64.803,64.7416,64.7767,19000.0
2012-09-18 15:50:00,73.88,73.91,73.84,73.91,8700.0,64.7767,64.803,64.7416,64.803,8700.0
2012-09-19 09:30:00,73.97,73.97,73.84,73.84,12600.0,64.8556,64.8556,64.7416,64.7416,12600.0
2012-09-19 09:40:00,73.83,73.88,73.83,73.84,4000.0,64.7329,64.7767,64.7329,64.7416,4000.0
2012-09-19 09:50:00,73.83,73.88,73.81,73.86,2600.0,64.7329,64.7767,64.7153,64.7592,2600.0
2012-09-19 10:00:00,73.85,74.08,73.85,73.98,9700.0,64.7504,64.9521,64.7504,64.8644,9700.0
2012-09-19 10:10:00,73.99,74.01,73.97,73.97,3100.0,64.8731,64.8907,64.8556,64.8556,3100.0
2012-09-19 10:20:00,73.99,73.99,73.92,73.92,7900.0,64.8731,64.8731,64.8118,64.8118,7900.0
2012-09-19 10:30:00,73.9,73.9,73.79,73.85,2400.0,64.7942,64.7942,64.6978,64.7504,2400.0
2012-09-19 10:40:00,73.88,73.93,73.83,73.93,15400.0,64.7767,64.8205,64.7329,64.8205,15400.0
2012-09-19 10:50:00,73.92,73.92,73.87,73.91,4300.0,64.8118,64.8118,64.7679,64.803,4300.0
2012-09-19 11:00:00,73.89,73.96,73.88,73.94,9000.0,64.7855,64.8468,64.7767,64.8293,9000.0
2012-09-19 11:10:00,73.94,74.02,73.93,74.02,6700.0,64.8293,64.8994,64.8205,64.8994,6700.0
2012-09-19 11:20:00,74.03,74.09,74.03,74.07,13700.0,64.9082,64.9608,64.9082,64.9433,13700.0
2012-09-19 11:30:00,74.06,74.07,74.03,74.05,16300.0,64.9345,64.9433,64.9082,64.9257,16300.0
2012-09-19 11:40:00,74.04,74.1,74.03,74.1,8900.0,64.917,64.9696,64.9082,64.9696,8900.0
2012-09-19 11:50:00,74.1,74.1,74.07,74.09,2400.0,64.9696,64.9696,64.9433,64.9608,2400.0
2012-09-19 12:00:00,74.07,74.09,74.04,74.08,8200.0,64.9433,64.9608,64.917,64.9521,8200.0
2012-09-19 12:10:00,74.08,74.1,74.07,74.08,7700.0,64.9521,64.9696,64.9433,64.9521,7700.0
2012-09-19 12:20:00,74.09,74.19,74.09,74.19,17700.0,64.9608,65.0485,64.9608,65.0485,17700.0
2012-09-19 12:30:00,74.18,74.19,74.15,74.16,1400.0,65.0397,65.0485,65.0134,65.0222,1400.0
2012-09-19 12:40:00,74.16,74.16,74.13,74.14,5700.0,65.0222,65.0222,64.9959,65.0047,5700.0
2012-09-19 12:50:00,74.12,74.16,74.12,74.15,3300.0,64.9871,65.0222,64.9871,65.0134,3300.0
2012-09-19 13:00:00,74.16,74.16,74.1,74.1,8400.0,65.0222,65.0222,64.9696,64.9696,8400.0
2012-09-19 13:10:00,74.1,74.11,74.09,74.09,27500.0,64.9696,64.9784,64.9608,64.9608,27500.0
2012-09-19 13:20:00,74.09,74.12,74.09,74.12,10600.0,64.9608,64.9871,64.9608,64.9871,10600.0
2012-09-19 13:30:00,74.11,74.14,74.06,74.06,3800.0,64.9784,65.0047,64.9345,64.9345,3800.0
2012-09-19 13:40:00,74.06,74.08,74.04,74.06,3500.0,64.9345,64.9521,64.917,64.9345,3500.0
2012-09-19 13:50:00,74.05,74.1,74.05,74.09,19900.0,64.9257,64.9696,64.9257,64.9608,19900.0
2012-09-19 14:00:00,74.1,74.12,74.09,74.12,14400.0,64.9696,64.9871,64.9608,64.9871,14400.0
2012-09-19 14:10:00,74.12,74.15,74.1,74.15,6900.0,64.9871,65.0134,64.9696,65.0134,6900.0
2012-09-19 14:20:00,74.15,74.19,74.15,74.16,11700.0,65.0134,65.0485,65.0134,65.0222,11700.0
2012-09-19 14:30:00,74.17,74.19,74.15,74.17,7200.0,65.031,65.0485,65.0134,65.031,7200.0
2012-09-19 14:40:00,74.17,74.19,74.15,74.18,3200.0,65.031,65.0485,65.0134,65.0397,3200.0
2012-09-19 14:50:00,74.19,74.21,74.17,74.21,16800.0,65.0485,65.066,65.031,65.066,16800.0
2012-09-19 15:00:00,74.21,74.21,74.17,74.19,11200.0,65.066,65.066,65.031,65.0485,11200.0
2012-09-19 15:10:00,74.2,74.24,74.19,74.19,13600.0,65.0573,65.0923,65.0485,65.0485,13600.0
2012-09-19 15:20:00,74.2,74.21,74.17,74.18,16600.0,65.0573,65.066,65.031,65.0397,16600.0
2012-09-19 15:30:00,74.17,74.17,74.12,74.15,24900.0,65.031,65.031,64.9871,65.0134,24900.0
2012-09-19 15:40:00,74.15,74.18,74.14,74.17,10900.0,65.0134,65.0397,65.0047,65.031,10900.0
2012-09-19 15:50:00,74.17,74.17,74.05,74.05,19600.0,65.031,65.031,64.9257,64.9257,19600.0
2012-09-20 09:30:00,73.56,73.69,73.56,73.65,15800.0,64.4961,64.6101,64.4961,64.575,15800.0
2012-09-20 09:40:00,73.67,73.67,73.48,73.48,13500.0,64.5926,64.5926,64.426,64.426,13500.0
2012-09-20 09:50:00,73.45,73.46,73.4,73.4,8200.0,64.3997,64.4084,64.3558,64.3558,8200.0
2012-09-20 10:00:00,73.44,73.52,73.44,73.51,81600.0,64.3909,64.4611,64.3909,64.4523,81600.0
2012-09-20 10:10:00,73.5,73.62,73.5,73.56,7800.0,64.4435,64.5487,64.4435,64.4961,7800.0
2012-09-20 10:20:00,73.55,73.57,73.52,73.55,9500.0,64.4874,64.5049,64.4611,64.4874,9500.0
2012-09-20 10:30:00,73.58,73.74,73.58,73.74,361900.0,64.5137,64.6539,64.5137,64.6539,361900.0
2012-09-20 10:40:00,73.74,73.76,73.7,73.72,19700.0,64.6539,64.6715,64.6189,64.6364,19700.0
2012-09-20 10:50:00,73.7,73.74,73.67,73.73,16700.0,64.6189,64.6539,64.5926,64.6452,16700.0
2012-09-20 11:00:00,73.74,73.79,73.71,73.73,8800.0,64.6539,64.6978,64.6276,64.6452,8800.0
2012-09-20 11:10:00,73.73,73.73,73.65,73.67,6100.0,64.6452,64.6452,64.575,64.5926,6100.0
2012-09-20 11:20:00,73.67,73.71,73.66,73.69,19200.0,64.5926,64.6276,64.5838,64.6101,19200.0
2012-09-20 11:30:00,73.69,73.72,73.67,73.68,15000.0,64.6101,64.6364,64.5926,64.6013,15000.0
2012-09-20 11:40:00,73.69,73.74,73.67,73.74,6300.0,64.6101,64.6539,64.5926,64.6539,6300.0
2012-09-20 11:50:00,73.7,73.74,73.7,73.73,1600.0,64.6189,64.6539,64.6189,64.6452,1600.0
2012-09-20 12:00:00,73.75,73.79,73.73,73.76,2900.0,64.6627,64.6978,64.6452,64.6715,2900.0
2012-09-20 12:10:00,73.71,73.75,73.71,73.71,7600.0,64.6276,64.6627,64.6276,64.6276,7600.0
2012-09-20 12:20:00,73.72,73.72,73.63,73.65,6100.0,64.6364,64.6364,64.5575,64.575,6100.0
2012-09-20 12:30:00,73.61,73.65,73.61,73.63,4400.0,64.54,64.575,64.54,64.5575,4400.0
2012-09-20 12:40:00,73.64,73.65,73.58,73.58,5200.0,64.5663,64.575,64.5137,64.5137,5200.0
2012-09-20 12:50:00,73.57,73.64,73.57,73.62,3500.0,64.5049,64.5663,64.5049,64.5487,3500.0
2012-09-20 13:00:00,73.62,73.64,73.58,73.64,3100.0,64.5487,64.5663,64.5137,64.5663,3100.0
2012-09-20 13:10:00,73.62,73.67,73.62,73.65,6400.0,64.5487,64.5926,64.5487,64.575,6400.0
2012-09-20 13:20:00,73.64,73.69,73.64,73.69,1100.0,64.5663,64.6101,64.5663,64.6101,1100.0
2012-09-20 13:30:00,73.7,73.75,73.68,73.73,13300.0,64.6189,64.6627,64.6013,64.6452,13300.0
2012-09-20 13:40:00,73.72,73.72,73.68,73.68,6700.0,64.6364,64.6364,64.6013,64.6013,6700.0
2012-09-20 13:50:00,73.69,73.7,73.67,73.68,3200.0,64.6101,64.6189,64.5926,64.6013,3200.0
2012-09-20 14:00:00,73.66,73.68,73.64,73.67,13100.0,64.5838,64.6013,64.5663,64.5926,13100.0
2012-09-20 14:10:00,73.68,73.73,73.68,73.69,5200.0,64.6013,64.6452,64.6013,64.6101,5200.0
2012-09-20 14:20:00,73.66,73.77,73.66,73.76,2600.0,64.5838,64.6802,64.5838,64.6715,2600.0
2012-09-20 14:30:00,73.72,73.77,73.72,73.73,3700.0,64.6364,64.6802,64.6364,64.6452,3700.0
2012-09-20 14:40:00,73.75,73.75,73.71,73.71,10900.0,64.6627,64.6627,64.6276,64.6276,10900.0
2012-09-20 14:50:00,73.71,73.73,73.7,73.72,3900.0,64.6276,64.6452,64.6189,64.6364,3900.0
2012-09-20 15:00:00,73.73,73.79,73.73,73.78,12300.0,64.6452,64.6978,64.6452,64.689,12300.0
2012-09-20 15:10:00,73.78,73.8,73.76,73.8,3200.0,64.689,64.7066,64.6715,64.7066,3200.0
2012-09-20 15:20:00,73.8,73.86,73.8,73.86,11800.0,64.7066,64.7592,64.7066,64.7592,11800.0
2012-09-20 15:30:00,73.83,73.85,73.77,73.77,7400.0,64.7329,64.7504,64.6802,64.6802,7400.0
2012-09-20 15:40:00,73.77,73.78,73.72,73.73,5500.0,64.6802,64.689,64.6364,64.6452,5500.0
2012-09-20 15:50:00,73.72,73.85,73.72,73.85,8900.0,64.6364,64.7504,64.6364,64.7504,8900.0
2012-09-21 09:30:00,74.14,74.24,74.14,74.2,7900.0,65.0047,65.0923,65.0047,65.0573,7900.0
2012-09-21 09:40:00,74.2,74.2,74.1,74.11,2000.0,65.0573,65.0573,64.9696,64.9784,2000.0
2012-09-21 09:50:00,74.12,74.14,74.11,74.14,3600.0,64.9871,65.0047,64.9784,65.0047,3600.0
2012-09-21 10:00:00,74.13,74.13,74.07,74.12,7300.0,64.9959,64.9959,64.9433,64.9871,7300.0
2012-09-21 10:10:00,74.07,74.09,74.06,74.07,3100.0,64.9433,64.9608,64.9345,64.9433,3100.0
2012-09-21 10:20:00,74.07,74.16,74.07,74.15,6100.0,64.9433,65.0222,64.9433,65.0134,6100.0
2012-09-21 10:30:00,74.17,74.18,74.16,74.18,1900.0,65.031,65.0397,65.0222,65.0397,1900.0
2012-09-21 10:40:00,74.17,74.17,74.12,74.13,13600.0,65.031,65.031,64.9871,64.9959,13600.0
2012-09-21 10:50:00,74.13,74.15,74.07,74.07,13600.0,64.9959,65.0134,64.9433,64.9433,13600.0
2012-09-21 11:00:00,74.07,74.1,74.06,74.06,7500.0,64.9433,64.9696,64.9345,64.9345,7500.0
2012-09-21 11:10:00,74.06,74.07,74.04,74.05,5000.0,64.9345,64.9433,64.917,64.9257,5000.0
2012-09-21 11:20:00,74.05,74.06,74.02,74.03,7800.0,64.9257,64.9345,64.8994,64.9082,7800.0
2012-09-21 11:30:00,74.07,74.07,74.04,74.05,2500.0,64.9433,64.9433,64.917,64.9257,2500.0
2012-09-21 11:40:00,74.02,74.09,74.02,74.08,4600.0,64.8994,64.9608,64.8994,64.9521,4600.0
2012-09-21 11:50:00,74.06,74.07,74.06,74.06,1100.0,64.9345,64.9433,64.9345,64.9345,1100.0
2012-09-21 12:00:00,74.09,74.12,74.07,74.07,15000.0,64.9608,64.9871,64.9433,64.9433,15000.0
2012-09-21 12:10:00,74.07,74.07,74.03,74.03,4600.0,64.9433,64.9433,64.9082,64.9082,4600.0
2012-09-21 12:20:00,74.03,74.05,74.03,74.03,14000.0,64.9082,64.9257,64.9082,64.9082,14000.0
2012-09-21 12:30:00,74.05,74.05,74.03,74.05,1300.0,64.9257,64.9257,64.9082,64.9257,1300.0
2012-09-21 12:40:00,74.03,74.1,74.03,74.1,7400.0,64.9082,64.9696,64.9082,64.9696,7400.0
2012-09-21 12:50:00,74.09,74.09,74.04,74.05,7600.0,64.9608,64.9608,64.917,64.9257,7600.0
2012-09-21 13:00:00,74.05,74.06,74.05,74.05,14800.0,64.9257,64.9345,64.9257,64.9257,14800.0
2012-09-21 13:10:00,74.05,74.06,74.04,74.05,7200.0,64.9257,64.9345,64.917,64.9257,7200.0
2012-09-21 13:20:00,74.06,74.06,74.03,74.03,14800.0,64.9345,64.9345,64.9082,64.9082,14800.0
2012-09-21 13:30:00,74.03,74.06,74.0,74.05,11200.0,64.9082,64.9345,64.8819,64.9257,11200.0
2012-09-21 13:40:00,74.06,74.09,74.03,74.04,10800.0,64.9345,64.9608,64.9082,64.917,10800.0
2012-09-21 13:50:00,74.04,74.06,74.03,74.06,17500.0,64.917,64.9345,64.9082,64.9345,17500.0
2012-09-21 14:00:00,74.05,74.05,74.02,74.05,24700.0,64.9257,64.9257,64.8994,64.9257,24700.0
2012-09-21 14:10:00,74.03,74.04,73.97,73.97,9600.0,64.9082,64.917,64.8556,64.8556,9600.0
2012-09-21 14:20:00,73.98,73.99,73.9,73.96,13200.0,64.8644,64.8731,64.7942,64.8468,13200.0
2012-09-21 14:30:00,73.93,73.96,73.9,73.9,9900.0,64.8205,64.8468,64.7942,64.7942,9900.0
2012-09-21 14:40:00,73.91,73.99,73.91,73.96,10900.0,64.803,64.8731,64.803,64.8468,10900.0
2012-09-21 14:50:00,73.95,73.95,73.92,73.94,6700.0,64.8381,64.8381,64.8118,64.8293,6700.0
2012-09-21 15:00:00,73.92,73.94,73.89,73.94,16900.0,64.8118,64.8293,64.7855,64.8293,16900.0
2012-09-21 15:10:00,73.94,73.97,73.91,73.93,4300.0,64.8293,64.8556,64.803,64.8205,4300.0
2012-09-21 15:20:00,73.93,73.96,73.88,73.89,4600.0,64.8205,64.8468,64.7767,64.7855,4600.0
2012-09-21 15:30:00,73.9,73.91,73.87,73.87,4200.0,64.7942,64.803,64.7679,64.7679,4200.0
2012-09-21 15:40:00,73.85,73.9,73.84,73.85,16600.0,64.7504,64.7942,64.7416,64.7504,16600.0
2012-09-21 15:50:00,73.82,73.85,73.78,73.81,15100.0,64.7241,64.7504,64.689,64.7153,15100.0
2012-09-24 09:30:00,73.16,73.17,72.98,73.17,12800.0,64.3625,64.3713,64.2042,64.3713,12800.0
2012-09-24 09:40:00,73.18,73.23,73.18,73.19,5100.0,64.3801,64.4241,64.3801,64.3889,5100.0
2012-09-24 09:50:00,73.16,73.26,73.16,73.23,3100.0,64.3625,64.4505,64.3625,64.4241,3100.0
2012-09-24 10:00:00,73.26,73.28,73.24,73.24,2900.0,64.4505,64.4681,64.4329,64.4329,2900.0
2012-09-24 10:10:00,73.21,73.23,73.13,73.14,2200.0,64.4065,64.4241,64.3361,64.3449,2200.0
2012-09-24 10:20:00,73.15,73.17,73.09,73.17,2800.0,64.3537,64.3713,64.3009,64.3713,2800.0
2012-09-24 10:30:00,73.24,73.24,73.19,73.19,9900.0,64.4329,64.4329,64.3889,64.3889,9900.0
2012-09-24 10:40:00,73.22,73.25,73.21,73.21,5700.0,64.4153,64.4417,64.4065,64.4065,5700.0
2012-09-24 10:50:00,73.21,73.32,73.21,73.32,2500.0,64.4065,64.5033,64.4065,64.5033,2500.0
2012-09-24 11:00:00,73.3,73.35,73.28,73.3,4500.0,64.4857,64.5297,64.4681,64.4857,4500.0
2012-09-24 11:10:00,73.22,73.25,73.21,73.25,32900.0,64.4153,64.4417,64.4065,64.4417,32900.0
2012-09-24 11:20:00,73.29,73.29,73.22,73.25,7300.0,64.4769,64.4769,64.4153,64.4417,7300.0
2012-09-24 11:30:00,73.25,73.26,73.21,73.22,37700.0,64.4417,64.4505,64.4065,64.4153,37700.0
2012-09-24 11:40:00,73.21,73.22,73.16,73.19,11100.0,64.4065,64.4153,64.3625,64.3889,11100.0
2012-09-24 11:50:00,73.2,73.23,73.18,73.23,22200.0,64.3977,64.4241,64.3801,64.4241,22200.0
2012-09-24 12:00:00,73.22,73.22,73.19,73.2,1300.0,64.4153,64.4153,64.3889,64.3977,1300.0
2012-09-24 12:10:00,73.22,73.23,73.2,73.2,3500.0,64.4153,64.4241,64.3977,64.3977,3500.0
2012-09-24 12:20:00,73.21,73.22,73.17,73.18,3100.0,64.4065,64.4153,64.3713,64.3801,3100.0
2012-09-24 12:30:00,73.18,73.18,73.09,73.09,7100.0,64.3801,64.3801,64.3009,64.3009,7100.0
2012-09-24 12:40:00,73.11,73.18,73.11,73.18,2100.0,64.3185,64.3801,64.3185,64.3801,2100.0
2012-09-24 12:50:00,73.16,73.17,73.14,73.16,800.0,64.3625,64.3713,64.3449,64.3625,800.0
2012-09-24 13:00:00,73.18,73.19,73.15,73.19,3700.0,64.3801,64.3889,64.3537,64.3889,3700.0
2012-09-24 13:10:00,73.19,73.2,73.16,73.16,3300.0,64.3889,64.3977,64.3625,64.3625,3300.0
2012-09-24 13:20:00,73.18,73.2,73.16,73.19,6800.0,64.3801,64.3977,64.3625,64.3889,6800.0
2012-09-24 13:30:00,73.16,73.16,73.11,73.12,4200.0,64.3625,64.3625,64.3185,64.3273,4200.0
2012-09-24 13:40:00,73.13,73.13,73.1,73.11,5800.0,64.3361,64.3361,64.3097,64.3185,5800.0
2012-09-24 13:50:00,73.1,73.15,73.1,73.11,4800.0,64.3097,64.3537,64.3097,64.3185,4800.0
2012-09-24 14:00:00,73.11,73.15,73.09,73.15,17500.0,64.3185,64.3537,64.3009,64.3537,17500.0
2012-09-24 14:10:00,73.18,73.23,73.17,73.23,5200.0,64.3801,64.4241,64.3713,64.4241,5200.0
2012-09-24 14:20:00,73.22,73.3,73.22,73.3,15100.0,64.4153,64.4857,64.4153,64.4857,15100.0
2012-09-24 14:30:00,73.31,73.34,73.28,73.33,4700.0,64.4945,64.5209,64.4681,64.5121,4700.0
2012-09-24 14:40:00,73.31,73.36,73.31,73.36,10000.0,64.4945,64.5385,64.4945,64.5385,10000.0
2012-09-24 14:50:00,73.36,73.44,73.35,73.38,25900.0,64.5385,64.6089,64.5297,64.5561,25900.0
2012-09-24 15:00:00,73.38,73.39,73.3,73.35,26000.0,64.5561,64.5649,64.4857,64.5297,26000.0
2012-09-24 15:10:00,73.37,73.37,73.31,73.36,4600.0,64.5473,64.5473,64.4945,64.5385,4600.0
2012-09-24 15:20:00,73.35,73.4,73.33,73.38,8100.0,64.5297,64.5737,64.5121,64.5561,8100.0
2012-09-24 15:30:00,73.36,73.36,73.31,73.33,7700.0,64.5385,64.5385,64.4945,64.5121,7700.0
2012-09-24 15:40:00,73.35,73.37,73.26,73.31,6900.0,64.5297,64.5473,64.4505,64.4945,6900.0
2012-09-24 15:50:00,73.26,73.28,73.22,73.25,18700.0,64.4505,64.4681,64.4153,64.4417,18700.0
2012-09-25 09:30:00,73.43,73.47,73.41,73.44,14700.0,64.6001,64.6352,64.5825,64.6089,14700.0
2012-09-25 09:40:00,73.42,73.44,73.33,73.34,9000.0,64.5913,64.6089,64.5121,64.5209,9000.0
2012-09-25 09:50:00,73.32,73.33,73.29,73.3,11600.0,64.5033,64.5121,64.4769,64.4857,11600.0
2012-09-25 10:00:00,73.33,73.45,73.33,73.42,8200.0,64.5121,64.6177,64.5121,64.5913,8200.0
2012-09-25 10:10:00,73.48,73.48,73.48,73.48,500.0,64.644,64.644,64.644,64.644,500.0
2012-09-25 10:20:00,73.45,73.47,73.38,73.38,1300.0,64.6177,64.6352,64.5561,64.5561,1300.0
2012-09-25 10:30:00,73.43,73.44,73.4,73.42,6200.0,64.6001,64.6089,64.5737,64.5913,6200.0
2012-09-25 10:40:00,73.39,73.48,73.39,73.48,3400.0,64.5649,64.644,64.5649,64.644,3400.0
2012-09-25 10:50:00,73.49,73.49,73.45,73.45,9100.0,64.6528,64.6528,64.6177,64.6177,9100.0
2012-09-25 11:00:00,73.48,73.54,73.48,73.52,3800.0,64.644,64.6968,64.644,64.6792,3800.0
2012-09-25 11:10:00,73.53,73.53,73.5,73.52,2700.0,64.688,64.688,64.6616,64.6792,2700.0
2012-09-25 11:20:00,73.51,73.53,73.46,73.46,7300.0,64.6704,64.688,64.6265,64.6265,7300.0
2012-09-25 11:30:00,73.48,73.5,73.47,73.5,5000.0,64.644,64.6616,64.6352,64.6616,5000.0
2012-09-25 11:40:00,73.5,73.5,73.43,73.45,37300.0,64.6616,64.6616,64.6001,64.6177,37300.0
2012-09-25 11:50:00,73.45,73.45,73.41,73.41,11200.0,64.6177,64.6177,64.5825,64.5825,11200.0
2012-09-25 12:00:00,73.42,73.42,73.35,73.39,10700.0,64.5913,64.5913,64.5297,64.5649,10700.0
2012-09-25 12:10:00,73.38,73.39,73.28,73.3,7900.0,64.5561,64.5649,64.4681,64.4857,7900.0
2012-09-25 12:20:00,73.31,73.33,73.31,73.31,6300.0,64.4945,64.5121,64.4945,64.4945,6300.0
2012-09-25 12:30:00,73.31,73.33,73.18,73.18,6700.0,64.4945,64.5121,64.3801,64.3801,6700.0
2012-09-25 12:40:00,73.17,73.17,73.06,73.12,5800.0,64.3713,64.3713,64.2746,64.3273,5800.0
2012-09-25 12:50:00,73.12,73.18,73.1,73.18,4900.0,64.3273,64.3801,64.3097,64.3801,4900.0
2012-09-25 13:00:00,73.18,73.18,73.13,73.14,2200.0,64.3801,64.3801,64.3361,64.3449,2200.0
2012-09-25 13:10:00,73.14,73.18,73.12,73.12,15300.0,64.3449,64.3801,64.3273,64.3273,15300.0
2012-09-25 13:20:00,73.12,73.12,73.1,73.11,1200.0,64.3273,64.3273,64.3097,64.3185,1200.0
2012-09-25 13:30:00,73.1,73.21,73.08,73.16,17700.0,64.3097,64.4065,64.2921,64.3625,17700.0
2012-09-25 13:40:00,73.12,73.13,73.06,73.06,13000.0,64.3273,64.3361,64.2746,64.2746,13000.0
2012-09-25 13:50:00,73.06,73.12,73.05,73.12,17600.0,64.2746,64.3273,64.2658,64.3273,17600.0
2012-09-25 14:00:00,73.12,73.12,73.07,73.07,33100.0,64.3273,64.3273,64.2833,64.2833,33100.0
2012-09-25 14:10:00,73.06,73.13,73.02,73.02,8000.0,64.2746,64.3361,64.2394,64.2394,8000.0
2012-09-25 14:20:00,73.01,73.01,72.93,72.97,15300.0,64.2306,64.2306,64.1602,64.1954,15300.0
2012-09-25 14:30:00,72.98,73.01,72.94,73.0,12700.0,64.2042,64.2306,64.169,64.2218,12700.0
2012-09-25 14:40:00,73.0,73.0,72.86,72.92,15100.0,64.2218,64.2218,64.0986,64.1514,15100.0
2012-09-25 14:50:00,72.92,72.92,72.75,72.75,26900.0,64.1514,64.1514,64.0018,64.0018,26900.0
2012-09-25 15:00:00,72.73,72.79,72.65,72.67,19900.0,63.9842,64.037,63.9139,63.9314,19900.0
2012-09-25 15:10:00,72.64,72.64,72.45,72.55,25900.0,63.9051,63.9051,63.7379,63.8259,25900.0
2012-09-25 15:20:00,72.55,72.7,72.55,72.63,20300.0,63.8259,63.9578,63.8259,63.8963,20300.0
2012-09-25 15:30:00,72.63,72.71,72.54,72.54,35400.0,63.8963,63.9666,63.8171,63.8171,35400.0
2012-09-25 15:40:00,72.55,72.56,72.47,72.49,15100.0,63.8259,63.8347,63.7555,63.7731,15100.0
2012-09-25 15:50:00,72.49,72.49,72.37,72.38,12400.0,63.7731,63.7731,63.6675,63.6763,12400.0
2012-09-26 09:30:00,72.34,72.36,72.23,72.25,11000.0,63.6411,63.6587,63.5444,63.562,11000.0
2012-09-26 09:40:00,72.22,72.22,72.08,72.09,7100.0,63.5356,63.5356,63.4124,63.4212,7100.0
2012-09-26 09:50:00,72.08,72.13,72.08,72.13,2400.0,63.4124,63.4564,63.4124,63.4564,2400.0
2012-09-26 10:00:00,72.1,72.16,72.02,72.11,10000.0,63.43,63.4828,63.3596,63.4388,10000.0
2012-09-26 10:10:00,72.06,72.09,72.0,72.07,7800.0,63.3948,63.4212,63.342,63.4036,7800.0
2012-09-26 10:20:00,72.05,72.05,71.85,71.85,5700.0,63.386,63.386,63.2101,63.2101,5700.0
2012-09-26 10:30:00,71.85,71.9,71.65,71.69,16200.0,63.2101,63.254,63.0341,63.0693,16200.0
2012-09-26 10:40:00,71.72,71.8,71.72,71.8,10500.0,63.0957,63.1661,63.0957,63.1661,10500.0
2012-09-26 10:50:00,71.83,71.88,71.75,71.75,47700.0,63.1925,63.2364,63.1221,63.1221,47700.0
2012-09-26 11:00:00,71.74,71.85,71.74,71.84,5400.0,63.1133,63.2101,63.1133,63.2013,5400.0
2012-09-26 11:10:00,71.84,71.95,71.81,71.95,6400.0,63.2013,63.298,63.1749,63.298,6400.0
2012-09-26 11:20:00,71.94,71.98,71.93,71.95,13800.0,63.2892,63.3244,63.2804,63.298,13800.0
2012-09-26 11:30:00,71.94,71.94,71.85,71.88,6600.0,63.2892,63.2892,63.2101,63.2364,6600.0
2012-09-26 11:40:00,71.89,72.0,71.89,71.97,3600.0,63.2452,63.342,63.2452,63.3156,3600.0
2012-09-26 11:50:00,71.96,72.0,71.92,71.96,2400.0,63.3068,63.342,63.2716,63.3068,2400.0
2012-09-26 12:00:00,71.96,72.07,71.96,72.06,3000.0,63.3068,63.4036,63.3068,63.3948,3000.0
2012-09-26 12:10:00,72.1,72.1,72.05,72.08,3600.0,63.43,63.43,63.386,63.4124,3600.0
2012-09-26 12:20:00,72.07,72.08,72.0,72.0,6500.0,63.4036,63.4124,63.342,63.342,6500.0
2012-09-26 12:30:00,71.98,72.01,71.98,72.01,3400.0,63.3244,63.3508,63.3244,63.3508,3400.0
2012-09-26 12:40:00,71.99,71.99,71.94,71.94,3400.0,63.3332,63.3332,63.2892,63.2892,3400.0
2012-09-26 12:50:00,71.94,72.08,71.9,72.05,13500.0,63.2892,63.4124,63.254,63.386,13500.0
2012-09-26 13:00:00,72.06,72.11,72.02,72.06,2700.0,63.3948,63.4388,63.3596,63.3948,2700.0
2012-09-26 13:10:00,72.05,72.06,72.02,72.06,2600.0,63.386,63.3948,63.3596,63.3948,2600.0
2012-09-26 13:20:00,72.06,72.18,72.06,72.16,16500.0,63.3948,63.5004,63.3948,63.4828,16500.0
2012-09-26 13:30:00,72.15,72.15,72.11,72.11,3500.0,63.474,63.474,63.4388,63.4388,3500.0
2012-09-26 13:40:00,72.11,72.16,72.06,72.06,3000.0,63.4388,63.4828,63.3948,63.3948,3000.0
2012-09-26 13:50:00,72.06,72.12,71.96,71.96,4400.0,63.3948,63.4476,63.3068,63.3068,4400.0
2012-09-26 14:00:00,71.95,72.11,71.95,72.09,14400.0,63.298,63.4388,63.298,63.4212,14400.0
2012-09-26 14:10:00,72.1,72.14,72.07,72.13,4400.0,63.43,63.4652,63.4036,63.4564,4400.0
2012-09-26 14:20:00,72.13,72.19,72.09,72.09,13900.0,63.4564,63.5092,63.4212,63.4212,13900.0
2012-09-26 14:30:00,72.09,72.11,72.02,72.07,18300.0,63.4212,63.4388,63.3596,63.4036,18300.0
2012-09-26 14:40:00,72.05,72.08,72.03,72.03,20100.0,63.386,63.4124,63.3684,63.3684,20100.0
2012-09-26 14:50:00,72.03,72.04,71.98,72.04,11400.0,63.3684,63.3772,63.3244,63.3772,11400.0
2012-09-26 15:00:00,72.04,72.05,71.9,71.9,80900.0,63.3772,63.386,63.254,63.254,80900.0
2012-09-26 15:10:00,71.94,72.04,71.91,71.98,54300.0,63.2892,63.3772,63.2628,63.3244,54300.0
2012-09-26 15:20:00,71.98,72.02,71.92,71.93,15000.0,63.3244,63.3596,63.2716,63.2804,15000.0
2012-09-26 15:30:00,71.91,71.94,71.87,71.89,20100.0,63.2628,63.2892,63.2276,63.2452,20100.0
2012-09-26 15:40:00,71.91,71.94,71.87,71.88,19000.0,63.2628,63.2892,63.2276,63.2364,19000.0
2012-09-26 15:50:00,71.88,71.95,71.86,71.91,34900.0,63.2364,63.298,63.2189,63.2628,34900.0
2012-09-27 09:30:00,72.19,72.23,72.12,72.15,13400.0,63.5092,63.5444,63.4476,63.474,13400.0
2012-09-27 09:40:00,72.15,72.18,72.08,72.13,3900.0,63.474,63.5004,63.4124,63.4564,3900.0
2012-09-27 09:50:00,72.15,72.18,72.08,72.14,11100.0,63.474,63.5004,63.4124,63.4652,11100.0
2012-09-27 10:00:00,72.11,72.17,72.04,72.07,12500.0,63.4388,63.4916,63.3772,63.4036,12500.0
2012-09-27 10:10:00,72.07,72.21,72.03,72.19,9000.0,63.4036,63.5268,63.3684,63.5092,9000.0
2012-09-27 10:20:00,72.17,72.2,72.12,72.16,3400.0,63.4916,63.518,63.4476,63.4828,3400.0
2012-09-27 10:30:00,72.14,72.21,72.14,72.16,4000.0,63.4652,63.5268,63.4652,63.4828,4000.0
2012-09-27 10:40:00,72.16,72.25,72.16,72.25,10600.0,63.4828,63.562,63.4828,63.562,10600.0
2012-09-27 10:50:00,72.25,72.28,72.2,72.25,20900.0,63.562,63.5883,63.518,63.562,20900.0
2012-09-27 11:00:00,72.25,72.28,72.22,72.22,10700.0,63.562,63.5883,63.5356,63.5356,10700.0
2012-09-27 11:10:00,72.21,72.22,72.16,72.2,62300.0,63.5268,63.5356,63.4828,63.518,62300.0
2012-09-27 11:20:00,72.19,72.25,72.12,72.22,7200.0,63.5092,63.562,63.4476,63.5356,7200.0
2012-09-27 11:30:00,72.21,72.27,72.19,72.26,23400.0,63.5268,63.5795,63.5092,63.5708,23400.0
2012-09-27 11:40:00,72.25,72.27,72.25,72.26,3000.0,63.562,63.5795,63.562,63.5708,3000.0
2012-09-27 11:50:00,72.26,72.43,72.24,72.43,6100.0,63.5708,63.7203,63.5532,63.7203,6100.0
2012-09-27 12:00:00,72.45,72.57,72.45,72.56,4000.0,63.7379,63.8435,63.7379,63.8347,4000.0
2012-09-27 12:10:00,72.6,72.6,72.57,72.58,1400.0,63.8699,63.8699,63.8435,63.8523,1400.0
2012-09-27 12:20:00,72.56,72.71,72.55,72.7,6800.0,63.8347,63.9666,63.8259,63.9578,6800.0
2012-09-27 12:30:00,72.71,72.72,72.65,72.65,8500.0,63.9666,63.9754,63.9139,63.9139,8500.0
2012-09-27 12:40:00,72.65,72.65,72.62,72.63,2100.0,63.9139,63.9139,63.8875,63.8963,2100.0
2012-09-27 12:50:00,72.62,72.67,72.61,72.65,1900.0,63.8875,63.9314,63.8787,63.9139,1900.0
2012-09-27 13:00:00,72.64,72.65,72.62,72.65,1800.0,63.9051,63.9139,63.8875,63.9139,1800.0
2012-09-27 13:10:00,72.65,72.7,72.64,72.69,3200.0,63.9139,63.9578,63.9051,63.949,3200.0
2012-09-27 13:20:00,72.69,72.72,72.67,72.69,7000.0,63.949,63.9754,63.9314,63.949,7000.0
2012-09-27 13:30:00,72.7,72.81,72.7,72.81,17200.0,63.9578,64.0546,63.9578,64.0546,17200.0
2012-09-27 13:40:00,72.82,72.86,72.81,72.82,7800.0,64.0634,64.0986,64.0546,64.0634,7800.0
2012-09-27 13:50:00,72.81,72.82,72.76,72.79,8600.0,64.0546,64.0634,64.0106,64.037,8600.0
2012-09-27 14:00:00,72.8,72.8,72.77,72.77,4600.0,64.0458,64.0458,64.0194,64.0194,4600.0
2012-09-27 14:10:00,72.77,72.83,72.77,72.82,4900.0,64.0194,64.0722,64.0194,64.0634,4900.0
2012-09-27 14:20:00,72.82,72.84,72.82,72.83,7300.0,64.0634,64.081,64.0634,64.0722,7300.0
2012-09-27 14:30:00,72.83,72.86,72.82,72.85,4900.0,64.0722,64.0986,64.0634,64.0898,4900.0
2012-09-27 14:40:00,72.83,72.87,72.83,72.87,19600.0,64.0722,64.1074,64.0722,64.1074,19600.0
2012-09-27 14:50:00,72.87,72.9,72.77,72.77,21900.0,64.1074,64.1338,64.0194,64.0194,21900.0
2012-09-27 15:00:00,72.77,72.8,72.75,72.8,32300.0,64.0194,64.0458,64.0018,64.0458,32300.0
2012-09-27 15:10:00,72.79,72.79,72.74,72.74,22800.0,64.037,64.037,63.993,63.993,22800.0
2012-09-27 15:20:00,72.74,72.79,72.73,72.77,21600.0,63.993,64.037,63.9842,64.0194,21600.0
2012-09-27 15:30:00,72.77,72.84,72.75,72.8,17600.0,64.0194,64.081,64.0018,64.0458,17600.0
2012-09-27 15:40:00,72.79,72.83,72.71,72.72,10900.0,64.037,64.0722,63.9666,63.9754,10900.0
2012-09-27 15:50:00,72.71,72.74,72.7,72.73,11800.0,63.9666,63.993,63.9578,63.9842,11800.0
2012-09-28 09:30:00,72.42,72.47,72.35,72.47,13400.0,63.7115,63.7555,63.6499,63.7555,13400.0
2012-09-28 09:40:00,72.48,72.51,72.24,72.3,19900.0,63.7643,63.7907,63.5532,63.6059,19900.0
2012-09-28 09:50:00,72.2,72.27,72.19,72.24,6100.0,63.518,63.5795,63.5092,63.5532,6100.0
2012-09-28 10:00:00,72.25,72.39,72.25,72.35,4900.0,63.562,63.6851,63.562,63.6499,4900.0
2012-09-28 10:10:00,72.32,72.36,72.25,72.27,1300.0,63.6235,63.6587,63.562,63.5795,1300.0
2012-09-28 10:20:00,72.26,72.26,72.15,72.15,1200.0,63.5708,63.5708,63.474,63.474,1200.0
2012-09-28 10:30:00,72.15,72.27,72.13,72.26,4400.0,63.474,63.5795,63.4564,63.5708,4400.0
2012-09-28 10:40:00,72.28,72.31,72.26,72.3,2600.0,63.5883,63.6147,63.5708,63.6059,2600.0
2012-09-28 10:50:00,72.32,72.33,72.25,72.3,53500.0,63.6235,63.6323,63.562,63.6059,53500.0
2012-09-28 11:00:00,72.32,72.32,72.27,72.3,19000.0,63.6235,63.6235,63.5795,63.6059,19000.0
2012-09-28 11:10:00,72.32,72.33,72.26,72.3,13200.0,63.6235,63.6323,63.5708,63.6059,13200.0
2012-09-28 11:20:00,72.27,72.29,72.21,72.21,14200.0,63.5795,63.5971,63.5268,63.5268,14200.0
2012-09-28 11:30:00,72.19,72.25,72.18,72.19,2600.0,63.5092,63.562,63.5004,63.5092,2600.0
2012-09-28 11:40:00,72.25,72.34,72.24,72.33,14000.0,63.562,63.6411,63.5532,63.6323,14000.0
2012-09-28 11:50:00,72.32,72.35,72.26,72.35,4600.0,63.6235,63.6499,63.5708,63.6499,4600.0
2012-09-28 12:00:00,72.35,72.45,72.34,72.43,5400.0,63.6499,63.7379,63.6411,63.7203,5400.0
2012-09-28 12:10:00,72.46,72.55,72.45,72.55,4200.0,63.7467,63.8259,63.7379,63.8259,4200.0
2012-09-28 12:20:00,72.55,72.55,72.42,72.42,2500.0,63.8259,63.8259,63.7115,63.7115,2500.0
2012-09-28 12:30:00,72.49,72.49,72.43,72.43,2600.0,63.7731,63.7731,63.7203,63.7203,2600.0
2012-09-28 12:40:00,72.45,72.47,72.43,72.47,3700.0,63.7379,63.7555,63.7203,63.7555,3700.0
2012-09-28 12:50:00,72.47,72.48,72.46,72.46,3800.0,63.7555,63.7643,63.7467,63.7467,3800.0
2012-09-28 13:00:00,72.5,72.51,72.45,72.45,2000.0,63.7819,63.7907,63.7379,63.7379,2000.0
2012-09-28 13:10:00,72.48,72.48,72.38,72.43,3700.0,63.7643,63.7643,63.6763,63.7203,3700.0
2012-09-28 13:20:00,72.44,72.53,72.44,72.53,12000.0,63.7291,63.8083,63.7291,63.8083,12000.0
2012-09-28 13:30:00,72.53,72.68,72.53,72.68,7700.0,63.8083,63.9402,63.8083,63.9402,7700.0
2012-09-28 13:40:00,72.69,72.72,72.67,72.67,10400.0,63.949,63.9754,63.9314,63.9314,10400.0
2012-09-28 13:50:00,72.64,72.65,72.62,72.63,6400.0,63.9051,63.9139,63.8875,63.8963,6400.0
2012-09-28 14:00:00,72.63,72.65,72.56,72.56,19900.0,63.8963,63.9139,63.8347,63.8347,19900.0
2012-09-28 14:10:00,72.56,72.59,72.51,72.54,6300.0,63.8347,63.8611,63.7907,63.8171,6300.0
2012-09-28 14:20:00,72.54,72.54,72.45,72.46,14500.0,63.8171,63.8171,63.7379,63.7467,14500.0
2012-09-28 14:30:00,72.45,72.48,72.38,72.48,3000.0,63.7379,63.7643,63.6763,63.7643,3000.0
2012-09-28 14:40:00,72.46,72.51,72.45,72.49,4700.0,63.7467,63.7907,63.7379,63.7731,4700.0
2012-09-28 14:50:00,72.51,72.52,72.48,72.49,25600.0,63.7907,63.7995,63.7643,63.7731,25600.0
2012-09-28 15:00:00,72.5,72.51,72.46,72.48,6100.0,63.7819,63.7907,63.7467,63.7643,6100.0
2012-09-28 15:10:00,72.48,72.54,72.42,72.43,11000.0,63.7643,63.8171,63.7115,63.7203,11000.0
2012-09-28 15:20:00,72.44,72.46,72.38,72.4,6700.0,63.7291,63.7467,63.6763,63.6939,6700.0
2012-09-28 15:30:00,72.4,72.45,72.3,72.32,14800.0,63.6939,63.7379,63.6059,63.6235,14800.0
2012-09-28 15:40:00,72.3,72.57,72.3,72.51,10200.0,63.6059,63.8435,63.6059,63.7907,10200.0
2012-09-28 15:50:00,72.52,72.54,72.38,72.38,10900.0,63.7995,63.8171,63.6763,63.6763,10900.0
2012-10-01 09:30:00,72.75,72.91,72.69,72.8,18000.0,64.0018,64.1426,63.949,64.0458,18000.0
2012-10-01 09:40:00,72.81,72.81,72.73,72.77,5100.0,64.0546,64.0546,63.9842,64.0194,5100.0
2012-10-01 09:50:00,72.76,72.76,72.69,72.71,3700.0,64.0106,64.0106,63.949,63.9666,3700.0
2012-10-01 10:00:00,72.74,73.22,72.74,73.22,23400.0,63.993,64.4153,63.993,64.4153,23400.0
2012-10-01 10:10:00,73.21,73.22,73.15,73.15,4600.0,64.4065,64.4153,64.3537,64.3537,4600.0
2012-10-01 10:20:00,73.12,73.14,73.07,73.07,4800.0,64.3273,64.3449,64.2833,64.2833,4800.0
2012-10-01 10:30:00,73.04,73.09,73.03,73.09,4700.0,64.257,64.3009,64.2482,64.3009,4700.0
2012-10-01 10:40:00,73.05,73.05,72.99,73.0,9400.0,64.2658,64.2658,64.213,64.2218,9400.0
2012-10-01 10:50:00,72.96,73.02,72.96,72.98,700.0,64.1866,64.2394,64.1866,64.2042,700.0
2012-10-01 11:00:00,73.04,73.1,73.04,73.09,1000.0,64.257,64.3097,64.257,64.3009,1000.0
2012-10-01 11:10:00,73.06,73.1,73.05,73.07,22300.0,64.2746,64.3097,64.2658,64.2833,22300.0
2012-10-01 11:20:00,73.06,73.1,73.01,73.02,15700.0,64.2746,64.3097,64.2306,64.2394,15700.0
2012-10-01 11:30:00,73.05,73.05,72.99,73.0,4100.0,64.2658,64.2658,64.213,64.2218,4100.0
2012-10-01 11:40:00,73.02,73.05,73.02,73.03,5000.0,64.2394,64.2658,64.2394,64.2482,5000.0
2012-10-01 11:50:00,73.0,73.0,72.85,72.9,11900.0,64.2218,64.2218,64.0898,64.1338,11900.0
2012-10-01 12:00:00,72.9,72.92,72.89,72.9,3700.0,64.1338,64.1514,64.125,64.1338,3700.0
2012-10-01 12:10:00,72.9,72.91,72.85,72.89,8400.0,64.1338,64.1426,64.0898,64.125,8400.0
2012-10-01 12:20:00,72.87,72.91,72.85,72.91,1800.0,64.1074,64.1426,64.0898,64.1426,1800.0
2012-10-01 12:30:00,72.88,72.9,72.82,72.84,2400.0,64.1162,64.1338,64.0634,64.081,2400.0
2012-10-01 12:40:00,72.87,72.91,72.74,72.74,5000.0,64.1074,64.1426,63.993,63.993,5000.0
2012-10-01 12:50:00,72.68,72.68,72.62,72.65,4700.0,63.9402,63.9402,63.8875,63.9139,4700.0
2012-10-01 13:00:00,72.7,72.7,72.63,72.66,27700.0,63.9578,63.9578,63.8963,63.9227,27700.0
2012-10-01 13:10:00,72.58,72.58,72.47,72.49,1700.0,63.8523,63.8523,63.7555,63.7731,1700.0
2012-10-01 13:20:00,72.51,72.6,72.48,72.6,7300.0,63.7907,63.8699,63.7643,63.8699,7300.0
2012-10-01 13:30:00,72.59,72.59,72.5,72.54,9800.0,63.8611,63.8611,63.7819,63.8171,9800.0
2012-10-01 13:40:00,72.49,72.55,72.45,72.55,8500.0,63.7731,63.8259,63.7379,63.8259,8500.0
2012-10-01 13:50:00,72.59,72.71,72.59,72.69,10200.0,63.8611,63.9666,63.8611,63.949,10200.0
2012-10-01 14:00:00,72.69,72.75,72.67,72.71,13000.0,63.949,64.0018,63.9314,63.9666,13000.0
2012-10-01 14:10:00,72.71,72.72,72.68,72.68,3600.0,63.9666,63.9754,63.9402,63.9402,3600.0
2012-10-01 14:20:00,72.64,72.69,72.62,72.66,7100.0,63.9051,63.949,63.8875,63.9227,7100.0
2012-10-01 14:30:00,72.68,72.76,72.63,72.71,15900.0,63.9402,64.0106,63.8963,63.9666,15900.0
2012-10-01 14:40:00,72.72,72.77,72.72,72.74,3900.0,63.9754,64.0194,63.9754,63.993,3900.0
2012-10-01 14:50:00,72.75,72.77,72.72,72.76,10800.0,64.0018,64.0194,63.9754,64.0106,10800.0
2012-10-01 15:00:00,72.77,72.77,72.63,72.67,16400.0,64.0194,64.0194,63.8963,63.9314,16400.0
2012-10-01 15:10:00,72.66,72.66,72.48,72.5,8800.0,63.9227,63.9227,63.7643,63.7819,8800.0
2012-10-01 15:20:00,72.49,72.49,72.33,72.45,15900.0,63.7731,63.7731,63.6323,63.7379,15900.0
2012-10-01 15:30:00,72.45,72.46,72.37,72.44,8900.0,63.7379,63.7467,63.6675,63.7291,8900.0
2012-10-01 15:40:00,72.52,72.53,72.43,72.47,12500.0,63.7995,63.8083,63.7203,63.7555,12500.0
2012-10-01 15:50:00,72.5,72.5,72.41,72.49,8400.0,63.7819,63.7819,63.7027,63.7731,8400.0
2012-10-02 09:30:00,72.8,72.9,72.68,72.71,22100.0,64.0458,64.1338,63.9402,63.9666,22100.0
2012-10-02 09:40:00,72.7,72.76,72.65,72.71,22500.0,63.9578,64.0106,63.9139,63.9666,22500.0
2012-10-02 09:50:00,72.72,72.73,72.64,72.67,12900.0,63.9754,63.9842,63.9051,63.9314,12900.0
2012-10-02 10:00:00,72.67,72.67,72.47,72.56,5500.0,63.9314,63.9314,63.7555,63.8347,5500.0
2012-10-02 10:10:00,72.55,72.63,72.54,72.63,4100.0,63.8259,63.8963,63.8171,63.8963,4100.0
2012-10-02 10:20:00,72.64,72.72,72.64,72.66,6500.0,63.9051,63.9754,63.9051,63.9227,6500.0
2012-10-02 10:30:00,72.76,72.8,72.74,72.77,2500.0,64.0106,64.0458,63.993,64.0194,2500.0
2012-10-02 10:40:00,72.72,72.74,72.71,72.72,900.0,63.9754,63.993,63.9666,63.9754,900.0
2012-10-02 10:50:00,72.71,72.72,72.54,72.56,3000.0,63.9666,63.9754,63.8171,63.8347,3000.0
2012-10-02 11:00:00,72.54,72.56,72.52,72.52,1500.0,63.8171,63.8347,63.7995,63.7995,1500.0
2012-10-02 11:10:00,72.51,72.61,72.5,72.58,32500.0,63.7907,63.8787,63.7819,63.8523,32500.0
2012-10-02 11:20:00,72.58,72.58,72.51,72.51,2800.0,63.8523,63.8523,63.7907,63.7907,2800.0
2012-10-02 11:30:00,72.52,72.62,72.35,72.38,37600.0,63.7995,63.8875,63.6499,63.6763,37600.0
2012-10-02 11:40:00,72.36,72.43,72.29,72.37,12900.0,63.6587,63.7203,63.5971,63.6675,12900.0
2012-10-02 11:50:00,72.34,72.43,72.32,72.37,7900.0,63.6411,63.7203,63.6235,63.6675,7900.0
2012-10-02 12:00:00,72.34,72.41,72.33,72.4,13900.0,63.6411,63.7027,63.6323,63.6939,13900.0
2012-10-02 12:10:00,72.38,72.51,72.36,72.46,13700.0,63.6763,63.7907,63.6587,63.7467,13700.0
2012-10-02 12:20:00,72.46,72.49,72.4,72.45,8300.0,63.7467,63.7731,63.6939,63.7379,8300.0
2012-10-02 12:30:00,72.45,72.45,72.37,72.44,4400.0,63.7379,63.7379,63.6675,63.7291,4400.0
2012-10-02 12:40:00,72.39,72.47,72.39,72.43,8700.0,63.6851,63.7555,63.6851,63.7203,8700.0
2012-10-02 12:50:00,72.43,72.47,72.41,72.41,2600.0,63.7203,63.7555,63.7027,63.7027,2600.0
2012-10-02 13:00:00,72.41,72.44,72.41,72.43,1500.0,63.7027,63.7291,63.7027,63.7203,1500.0
2012-10-02 13:10:00,72.43,72.46,72.4,72.42,4400.0,63.7203,63.7467,63.6939,63.7115,4400.0
2012-10-02 13:20:00,72.44,72.44,72.35,72.37,6500.0,63.7291,63.7291,63.6499,63.6675,6500.0
2012-10-02 13:30:00,72.39,72.45,72.33,72.45,5500.0,63.6851,63.7379,63.6323,63.7379,5500.0
2012-10-02 13:40:00,72.46,72.5,72.43,72.45,19700.0,63.7467,63.7819,63.7203,63.7379,19700.0
2012-10-02 13:50:00,72.43,72.45,72.28,72.35,11000.0,63.7203,63.7379,63.5883,63.6499,11000.0
2012-10-02 14:00:00,72.35,72.4,72.29,72.34,18400.0,63.6499,63.6939,63.5971,63.6411,18400.0
2012-10-02 14:10:00,72.34,72.39,72.32,72.32,8200.0,63.6411,63.6851,63.6235,63.6235,8200.0
2012-10-02 14:20:00,72.34,72.36,72.21,72.25,9800.0,63.6411,63.6587,63.5268,63.562,9800.0
2012-10-02 14:30:00,72.25,72.27,72.2,72.2,5400.0,63.562,63.5795,63.518,63.518,5400.0
2012-10-02 14:40:00,72.21,72.26,72.17,72.22,7400.0,63.5268,63.5708,63.4916,63.5356,7400.0
2012-10-02 14:50:00,72.22,72.25,72.19,72.22,7000.0,63.5356,63.562,63.5092,63.5356,7000.0
2012-10-02 15:00:00,72.2,72.29,72.18,72.27,12800.0,63.518,63.5971,63.5004,63.5795,12800.0
2012-10-02 15:10:00,72.27,72.36,72.24,72.36,28200.0,63.5795,63.6587,63.5532,63.6587,28200.0
2012-10-02 15:20:00,72.36,72.42,72.33,72.42,12400.0,63.6587,63.7115,63.6323,63.7115,12400.0
2012-10-02 15:30:00,72.43,72.5,72.39,72.48,27400.0,63.7203,63.7819,63.6851,63.7643,27400.0
2012-10-02 15:40:00,72.48,72.55,72.45,72.49,15800.0,63.7643,63.8259,63.7379,63.7731,15800.0
2012-10-02 15:50:00,72.49,72.56,72.49,72.55,24000.0,63.7731,63.8347,63.7731,63.8259,24000.0
2012-10-03 09:30:00,72.77,72.79,72.67,72.67,9800.0,64.0194,64.037,63.9314,63.9314,9800.0
2012-10-03 09:40:00,72.65,72.66,72.56,72.59,2400.0,63.9139,63.9227,63.8347,63.8611,2400.0
2012-10-03 09:50:00,72.61,72.64,72.51,72.52,6900.0,63.8787,63.9051,63.7907,63.7995,6900.0
2012-10-03 10:00:00,72.57,72.64,72.39,72.53,9700.0,63.8435,63.9051,63.6851,63.8083,9700.0
2012-10-03 10:10:00,72.52,72.76,72.52,72.75,6200.0,63.7995,64.0106,63.7995,64.0018,6200.0
2012-10-03 10:20:00,72.78,72.79,72.76,72.76,2900.0,64.0282,64.037,64.0106,64.0106,2900.0
2012-10-03 10:30:00,72.78,72.79,72.67,72.72,3000.0,64.0282,64.037,63.9314,63.9754,3000.0
2012-10-03 10:40:00,72.72,72.73,72.66,72.66,2900.0,63.9754,63.9842,63.9227,63.9227,2900.0
2012-10-03 10:50:00,72.67,72.69,72.62,72.67,28100.0,63.9314,63.949,63.8875,63.9314,28100.0
2012-10-03 11:00:00,72.64,72.79,72.64,72.77,17000.0,63.9051,64.037,63.9051,64.0194,17000.0
2012-10-03 11:10:00,72.77,72.94,72.77,72.88,8600.0,64.0194,64.169,64.0194,64.1162,8600.0
2012-10-03 11:20:00,72.87,72.93,72.87,72.89,3100.0,64.1074,64.1602,64.1074,64.125,3100.0
2012-10-03 11:30:00,72.88,72.89,72.87,72.89,23500.0,64.1162,64.125,64.1074,64.125,23500.0
2012-10-03 11:40:00,72.93,72.99,72.88,72.98,10400.0,64.1602,64.213,64.1162,64.2042,10400.0
2012-10-03 11:50:00,72.97,72.99,72.93,72.98,7400.0,64.1954,64.213,64.1602,64.2042,7400.0
2012-10-03 12:00:00,72.97,72.97,72.92,72.92,9900.0,64.1954,64.1954,64.1514,64.1514,9900.0
2012-10-03 12:10:00,72.93,72.96,72.93,72.93,5700.0,64.1602,64.1866,64.1602,64.1602,5700.0
2012-10-03 12:20:00,72.94,73.0,72.94,73.0,4300.0,64.169,64.2218,64.169,64.2218,4300.0
2012-10-03 12:30:00,73.0,73.03,72.98,72.99,4000.0,64.2218,64.2482,64.2042,64.213,4000.0
2012-10-03 12:40:00,72.98,72.98,72.95,72.97,2900.0,64.2042,64.2042,64.1778,64.1954,2900.0
2012-10-03 12:50:00,72.98,73.0,72.95,72.97,6600.0,64.2042,64.2218,64.1778,64.1954,6600.0
2012-10-03 13:00:00,72.96,72.97,72.92,72.92,4900.0,64.1866,64.1954,64.1514,64.1514,4900.0
2012-10-03 13:10:00,72.95,72.96,72.93,72.95,6800.0,64.1778,64.1866,64.1602,64.1778,6800.0
2012-10-03 13:20:00,72.97,72.98,72.94,72.94,8000.0,64.1954,64.2042,64.169,64.169,8000.0
2012-10-03 13:30:00,72.95,72.96,72.76,72.77,9000.0,64.1778,64.1866,64.0106,64.0194,9000.0
2012-10-03 13:40:00,72.76,72.8,72.72,72.77,15700.0,64.0106,64.0458,63.9754,64.0194,15700.0
2012-10-03 13:50:00,72.78,72.83,72.78,72.79,8900.0,64.0282,64.0722,64.0282,64.037,8900.0
2012-10-03 14:00:00,72.79,72.83,72.77,72.8,14100.0,64.037,64.0722,64.0194,64.0458,14100.0
2012-10-03 14:10:00,72.82,72.85,72.8,72.81,5500.0,64.0634,64.0898,64.0458,64.0546,5500.0
2012-10-03 14:20:00,72.8,72.83,72.71,72.73,7000.0,64.0458,64.0722,63.9666,63.9842,7000.0
2012-10-03 14:30:00,72.73,72.85,72.73,72.83,6800.0,63.9842,64.0898,63.9842,64.0722,6800.0
2012-10-03 14:40:00,72.83,72.83,72.8,72.83,3400.0,64.0722,64.0722,64.0458,64.0722,3400.0
2012-10-03 14:50:00,72.8,72.82,72.75,72.76,14300.0,64.0458,64.0634,64.0018,64.0106,14300.0
2012-10-03 15:00:00,72.78,72.78,72.7,72.73,32900.0,64.0282,64.0282,63.9578,63.9842,32900.0
2012-10-03 15:10:00,72.72,72.8,72.68,72.76,7400.0,63.9754,64.0458,63.9402,64.0106,7400.0
2012-10-03 15:20:00,72.78,72.9,72.75,72.89,10700.0,64.0282,64.1338,64.0018,64.125,10700.0
2012-10-03 15:30:00,72.87,72.87,72.8,72.87,15300.0,64.1074,64.1074,64.0458,64.1074,15300.0
2012-10-03 15:40:00,72.88,72.93,72.86,72.9,8900.0,64.1162,64.1602,64.0986,64.1338,8900.0
2012-10-03 15:50:00,72.91,72.94,72.87,72.92,10500.0,64.1426,64.169,64.1074,64.1514,10500.0
2012-10-04 09:30:00,73.14,73.17,73.05,73.05,9800.0,64.3449,64.3713,64.2658,64.2658,9800.0
2012-10-04 09:40:00,73.04,73.1,73.0,73.1,8000.0,64.257,64.3097,64.2218,64.3097,8000.0
2012-10-04 09:50:00,73.12,73.14,73.05,73.05,121500.0,64.3273,64.3449,64.2658,64.2658,121500.0
2012-10-04 10:00:00,73.1,73.3,73.04,73.29,25100.0,64.3097,64.4857,64.257,64.4769,25100.0
2012-10-04 10:10:00,73.33,73.42,73.33,73.38,8600.0,64.5121,64.5913,64.5121,64.5561,8600.0
2012-10-04 10:20:00,73.41,73.41,73.38,73.38,2300.0,64.5825,64.5825,64.5561,64.5561,2300.0
2012-10-04 10:30:00,73.33,73.37,73.3,73.34,1600.0,64.5121,64.5473,64.4857,64.5209,1600.0
2012-10-04 10:40:00,73.34,73.35,73.27,73.27,1900.0,64.5209,64.5297,64.4593,64.4593,1900.0
2012-10-04 10:50:00,73.27,73.32,73.25,73.32,10400.0,64.4593,64.5033,64.4417,64.5033,10400.0
2012-10-04 11:00:00,73.32,73.32,73.18,73.2,7900.0,64.5033,64.5033,64.3801,64.3977,7900.0
2012-10-04 11:10:00,73.2,73.23,73.19,73.19,8400.0,64.3977,64.4241,64.3889,64.3889,8400.0
2012-10-04 11:20:00,73.13,73.13,73.09,73.09,3300.0,64.3361,64.3361,64.3009,64.3009,3300.0
2012-10-04 11:30:00,73.08,73.12,73.08,73.09,1300.0,64.2921,64.3273,64.2921,64.3009,1300.0
2012-10-04 11:40:00,73.11,73.16,73.09,73.13,6800.0,64.3185,64.3625,64.3009,64.3361,6800.0
2012-10-04 11:50:00,73.15,73.16,73.13,73.15,3900.0,64.3537,64.3625,64.3361,64.3537,3900.0
2012-10-04 12:00:00,73.15,73.25,73.14,73.24,15000.0,64.3537,64.4417,64.3449,64.4329,15000.0
2012-10-04 12:10:00,73.27,73.31,73.27,73.27,3200.0,64.4593,64.4945,64.4593,64.4593,3200.0
2012-10-04 12:20:00,73.3,73.3,73.26,73.26,12200.0,64.4857,64.4857,64.4505,64.4505,12200.0
2012-10-04 12:30:00,73.27,73.3,73.25,73.26,10700.0,64.4593,64.4857,64.4417,64.4505,10700.0
2012-10-04 12:40:00,73.23,73.23,73.2,73.23,4100.0,64.4241,64.4241,64.3977,64.4241,4100.0
2012-10-04 12:50:00,73.2,73.2,73.15,73.2,2600.0,64.3977,64.3977,64.3537,64.3977,2600.0
2012-10-04 13:00:00,73.2,73.24,73.2,73.24,4400.0,64.3977,64.4329,64.3977,64.4329,4400.0
2012-10-04 13:10:00,73.23,73.25,73.21,73.23,3000.0,64.4241,64.4417,64.4065,64.4241,3000.0
2012-10-04 13:20:00,73.23,73.29,73.23,73.28,2000.0,64.4241,64.4769,64.4241,64.4681,2000.0
2012-10-04 13:30:00,73.3,73.31,73.28,73.3,7600.0,64.4857,64.4945,64.4681,64.4857,7600.0
2012-10-04 13:40:00,73.31,73.31,73.26,73.26,10100.0,64.4945,64.4945,64.4505,64.4505,10100.0
2012-10-04 13:50:00,73.26,73.29,73.24,73.29,2300.0,64.4505,64.4769,64.4329,64.4769,2300.0
2012-10-04 14:00:00,73.31,73.31,73.2,73.24,14200.0,64.4945,64.4945,64.3977,64.4329,14200.0
2012-10-04 14:10:00,73.27,73.27,73.19,73.23,8500.0,64.4593,64.4593,64.3889,64.4241,8500.0
2012-10-04 14:20:00,73.22,73.24,73.2,73.24,9500.0,64.4153,64.4329,64.3977,64.4329,9500.0
2012-10-04 14:30:00,73.25,73.26,73.19,73.26,39200.0,64.4417,64.4505,64.3889,64.4505,39200.0
2012-10-04 14:40:00,73.27,73.33,73.27,73.33,6700.0,64.4593,64.5121,64.4593,64.5121,6700.0
2012-10-04 14:50:00,73.32,73.32,73.26,73.29,18100.0,64.5033,64.5033,64.4505,64.4769,18100.0
2012-10-04 15:00:00,73.3,73.34,73.3,73.3,6900.0,64.4857,64.5209,64.4857,64.4857,6900.0
2012-10-04 15:10:00,73.32,73.38,73.3,73.35,10000.0,64.5033,64.5561,64.4857,64.5297,10000.0
2012-10-04 15:20:00,73.36,73.36,73.28,73.31,7000.0,64.5385,64.5385,64.4681,64.4945,7000.0
2012-10-04 15:30:00,73.32,73.35,73.3,73.33,11700.0,64.5033,64.5297,64.4857,64.5121,11700.0
2012-10-04 15:40:00,73.33,73.33,73.28,73.28,3300.0,64.5121,64.5121,64.4681,64.4681,3300.0
2012-10-04 15:50:00,73.28,73.32,73.23,73.32,6500.0,64.4681,64.5033,64.4241,64.5033,6500.0
2012-10-05 09:30:00,73.61,73.71,73.59,73.68,15000.0,64.7584,64.8464,64.7408,64.82,15000.0
2012-10-05 09:40:00,73.67,73.68,73.51,73.54,11300.0,64.8112,64.82,64.6704,64.6968,11300.0
2012-10-05 09:50:00,73.57,73.67,73.57,73.64,2900.0,64.7232,64.8112,64.7232,64.7848,2900.0
2012-10-05 10:00:00,73.6,73.6,73.56,73.56,300.0,64.7496,64.7496,64.7144,64.7144,300.0
2012-10-05 10:10:00,73.62,73.71,73.62,73.7,7300.0,64.7672,64.8464,64.7672,64.8376,7300.0
2012-10-05 10:20:00,73.74,73.79,73.74,73.76,4600.0,64.8728,64.9168,64.8728,64.8904,4600.0
2012-10-05 10:30:00,73.77,73.8,73.75,73.75,3600.0,64.8992,64.9256,64.8816,64.8816,3600.0
2012-10-05 10:40:00,73.7,73.7,73.6,73.6,7400.0,64.8376,64.8376,64.7496,64.7496,7400.0
2012-10-05 10:50:00,73.61,73.64,73.59,73.63,6700.0,64.7584,64.7848,64.7408,64.776,6700.0
2012-10-05 11:00:00,73.6,73.63,73.54,73.58,177500.0,64.7496,64.776,64.6968,64.732,177500.0
2012-10-05 11:10:00,73.57,73.61,73.56,73.6,17100.0,64.7232,64.7584,64.7144,64.7496,17100.0
2012-10-05 11:20:00,73.61,73.61,73.56,73.56,2700.0,64.7584,64.7584,64.7144,64.7144,2700.0
2012-10-05 11:30:00,73.55,73.6,73.54,73.54,8300.0,64.7056,64.7496,64.6968,64.6968,8300.0
2012-10-05 11:40:00,73.52,73.52,73.46,73.48,4900.0,64.6792,64.6792,64.6265,64.644,4900.0
2012-10-05 11:50:00,73.5,73.52,73.47,73.5,4300.0,64.6616,64.6792,64.6352,64.6616,4300.0
2012-10-05 12:00:00,73.5,73.5,73.41,73.41,13100.0,64.6616,64.6616,64.5825,64.5825,13100.0
2012-10-05 12:10:00,73.39,73.5,73.38,73.47,5300.0,64.5649,64.6616,64.5561,64.6352,5300.0
2012-10-05 12:20:00,73.47,73.48,73.44,73.45,8400.0,64.6352,64.644,64.6089,64.6177,8400.0
2012-10-05 12:30:00,73.48,73.52,73.48,73.49,8300.0,64.644,64.6792,64.644,64.6528,8300.0
2012-10-05 12:40:00,73.51,73.53,73.47,73.47,2900.0,64.6704,64.688,64.6352,64.6352,2900.0
2012-10-05 12:50:00,73.46,73.51,73.46,73.51,3000.0,64.6265,64.6704,64.6265,64.6704,3000.0
2012-10-05 13:00:00,73.5,73.52,73.49,73.51,3500.0,64.6616,64.6792,64.6528,64.6704,3500.0
2012-10-05 13:10:00,73.49,73.53,73.49,73.53,2900.0,64.6528,64.688,64.6528,64.688,2900.0
2012-10-05 13:20:00,73.52,73.52,73.4,73.4,2400.0,64.6792,64.6792,64.5737,64.5737,2400.0
2012-10-05 13:30:00,73.41,73.44,73.39,73.44,14800.0,64.5825,64.6089,64.5649,64.6089,14800.0
2012-10-05 13:40:00,73.44,73.44,73.35,73.35,6400.0,64.6089,64.6089,64.5297,64.5297,6400.0
2012-10-05 13:50:00,73.36,73.4,73.36,73.38,3200.0,64.5385,64.5737,64.5385,64.5561,3200.0
2012-10-05 14:00:00,73.38,73.4,73.36,73.36,11600.0,64.5561,64.5737,64.5385,64.5385,11600.0
2012-10-05 14:10:00,73.35,73.43,73.31,73.41,5900.0,64.5297,64.6001,64.4945,64.5825,5900.0
2012-10-05 14:20:00,73.42,73.42,73.34,73.34,5600.0,64.5913,64.5913,64.5209,64.5209,5600.0
2012-10-05 14:30:00,73.34,73.35,73.3,73.3,7300.0,64.5209,64.5297,64.4857,64.4857,7300.0
2012-10-05 14:40:00,73.27,73.31,73.27,73.29,4000.0,64.4593,64.4945,64.4593,64.4769,4000.0
2012-10-05 14:50:00,73.29,73.29,73.12,73.12,20900.0,64.4769,64.4769,64.3273,64.3273,20900.0
2012-10-05 15:00:00,73.13,73.19,73.1,73.12,17300.0,64.3361,64.3889,64.3097,64.3273,17300.0
2012-10-05 15:10:00,73.12,73.15,73.04,73.13,11400.0,64.3273,64.3537,64.257,64.3361,11400.0
2012-10-05 15:20:00,73.11,73.19,73.1,73.14,25100.0,64.3185,64.3889,64.3097,64.3449,25100.0
2012-10-05 15:30:00,73.15,73.15,72.99,73.0,9500.0,64.3537,64.3537,64.213,64.2218,9500.0
2012-10-05 15:40:00,73.0,73.11,73.0,73.11,6800.0,64.2218,64.3185,64.2218,64.3185,6800.0
2012-10-05 15:50:00,73.08,73.19,73.05,73.19,6600.0,64.2921,64.3889,64.2658,64.3889,6600.0
2012-10-08 09:30:00,72.89,72.96,72.75,72.8,24600.0,64.125,64.1866,64.0018,64.0458,24600.0
2012-10-08 09:40:00,72.81,72.9,72.78,72.87,4400.0,64.0546,64.1338,64.0282,64.1074,4400.0
2012-10-08 09:50:00,72.93,72.95,72.92,72.95,700.0,64.1602,64.1778,64.1514,64.1778,700.0
2012-10-08 10:00:00,72.96,73.04,72.94,72.98,3400.0,64.1866,64.257,64.169,64.2042,3400.0
2012-10-08 10:10:00,72.99,73.0,72.94,72.96,900.0,64.213,64.2218,64.169,64.1866,900.0
2012-10-08 10:20:00,72.93,72.93,72.86,72.86,600.0,64.1602,64.1602,64.0986,64.0986,600.0
2012-10-08 10:30:00,72.83,72.89,72.8,72.88,2700.0,64.0722,64.125,64.0458,64.1162,2700.0
2012-10-08 10:40:00,72.89,72.97,72.89,72.92,4600.0,64.125,64.1954,64.125,64.1514,4600.0
2012-10-08 10:50:00,72.92,72.96,72.89,72.95,4500.0,64.1514,64.1866,64.125,64.1778,4500.0
2012-10-08 11:00:00,72.91,72.95,72.87,72.87,7700.0,64.1426,64.1778,64.1074,64.1074,7700.0
2012-10-08 11:10:00,72.83,72.85,72.82,72.84,2800.0,64.0722,64.0898,64.0634,64.081,2800.0
2012-10-08 11:20:00,72.78,72.81,72.76,72.79,4100.0,64.0282,64.0546,64.0106,64.037,4100.0
2012-10-08 11:30:00,72.8,72.8,72.72,72.73,3200.0,64.0458,64.0458,63.9754,63.9842,3200.0
2012-10-08 11:40:00,72.73,72.74,72.71,72.73,2600.0,63.9842,63.993,63.9666,63.9842,2600.0
2012-10-08 11:50:00,72.72,72.79,72.7,72.79,5900.0,63.9754,64.037,63.9578,64.037,5900.0
2012-10-08 12:00:00,72.8,72.82,72.76,72.79,30400.0,64.0458,64.0634,64.0106,64.037,30400.0
2012-10-08 12:10:00,72.8,72.82,72.8,72.82,900.0,64.0458,64.0634,64.0458,64.0634,900.0
2012-10-08 12:20:00,72.81,72.81,72.76,72.81,3600.0,64.0546,64.0546,64.0106,64.0546,3600.0
2012-10-08 12:30:00,72.81,72.82,72.77,72.77,4300.0,64.0546,64.0634,64.0194,64.0194,4300.0
2012-10-08 12:40:00,72.8,72.8,72.77,72.77,2200.0,64.0458,64.0458,64.0194,64.0194,2200.0
2012-10-08 12:50:00,72.77,72.83,72.77,72.83,1900.0,64.0194,64.0722,64.0194,64.0722,1900.0
2012-10-08 13:00:00,72.8,72.84,72.78,72.78,1900.0,64.0458,64.081,64.0282,64.0282,1900.0
2012-10-08 13:10:00,72.78,72.8,72.76,72.8,1500.0,64.0282,64.0458,64.0106,64.0458,1500.0
2012-10-08 13:20:00,72.8,72.81,72.77,72.79,14300.0,64.0458,64.0546,64.0194,64.037,14300.0
2012-10-08 13:30:00,72.8,72.85,72.79,72.81,6700.0,64.0458,64.0898,64.037,64.0546,6700.0
2012-10-08 13:40:00,72.82,72.84,72.8,72.8,6300.0,64.0634,64.081,64.0458,64.0458,6300.0
2012-10-08 13:50:00,72.79,72.81,72.77,72.77,8500.0,64.037,64.0546,64.0194,64.0194,8500.0
2012-10-08 14:00:00,72.78,72.81,72.77,72.77,10200.0,64.0282,64.0546,64.0194,64.0194,10200.0
2012-10-08 14:10:00,72.78,72.82,72.75,72.82,9400.0,64.0282,64.0634,64.0018,64.0634,9400.0
2012-10-08 14:20:00,72.82,72.83,72.79,72.79,3400.0,64.0634,64.0722,64.037,64.037,3400.0
2012-10-08 14:30:00,72.8,72.81,72.78,72.8,2600.0,64.0458,64.0546,64.0282,64.0458,2600.0
2012-10-08 14:40:00,72.78,72.79,72.75,72.79,3500.0,64.0282,64.037,64.0018,64.037,3500.0
2012-10-08 14:50:00,72.77,72.78,72.76,72.78,15500.0,64.0194,64.0282,64.0106,64.0282,15500.0
2012-10-08 15:00:00,72.8,72.89,72.8,72.87,10300.0,64.0458,64.125,64.0458,64.1074,10300.0
2012-10-08 15:10:00,72.85,72.95,72.85,72.92,4600.0,64.0898,64.1778,64.0898,64.1514,4600.0
2012-10-08 15:20:00,72.91,72.93,72.87,72.89,8000.0,64.1426,64.1602,64.1074,64.125,8000.0
2012-10-08 15:30:00,72.88,72.92,72.87,72.87,5700.0,64.1162,64.1514,64.1074,64.1074,5700.0
2012-10-08 15:40:00,72.86,72.86,72.81,72.86,10700.0,64.0986,64.0986,64.0546,64.0986,10700.0
2012-10-08 15:50:00,72.86,72.88,72.84,72.85,12400.0,64.0986,64.1162,64.081,64.0898,12400.0
2012-10-09 09:30:00,72.74,72.77,72.64,72.65,11000.0,63.993,64.0194,63.9051,63.9139,11000.0
2012-10-09 09:40:00,72.66,72.73,72.53,72.53,5300.0,63.9227,63.9842,63.8083,63.8083,5300.0
2012-10-09 09:50:00,72.52,72.57,72.51,72.54,4500.0,63.7995,63.8435,63.7907,63.8171,4500.0
2012-10-09 10:00:00,72.55,72.64,72.55,72.55,3500.0,63.8259,63.9051,63.8259,63.8259,3500.0
2012-10-09 10:10:00,72.55,72.61,72.53,72.56,2100.0,63.8259,63.8787,63.8083,63.8347,2100.0
2012-10-09 10:20:00,72.6,72.61,72.5,72.53,3800.0,63.8699,63.8787,63.7819,63.8083,3800.0
2012-10-09 10:30:00,72.51,72.55,72.4,72.41,7600.0,63.7907,63.8259,63.6939,63.7027,7600.0
2012-10-09 10:40:00,72.4,72.4,72.17,72.18,18000.0,63.6939,63.6939,63.4916,63.5004,18000.0
2012-10-09 10:50:00,72.18,72.18,72.04,72.07,8100.0,63.5004,63.5004,63.3772,63.4036,8100.0
2012-10-09 11:00:00,72.01,72.12,72.0,72.1,5600.0,63.3508,63.4476,63.342,63.43,5600.0
2012-10-09 11:10:00,72.07,72.07,71.98,71.98,2000.0,63.4036,63.4036,63.3244,63.3244,2000.0
2012-10-09 11:20:00,72.0,72.06,71.98,71.98,11300.0,63.342,63.3948,63.3244,63.3244,11300.0
2012-10-09 11:30:00,71.96,72.07,71.96,72.03,58500.0,63.3068,63.4036,63.3068,63.3684,58500.0
2012-10-09 11:40:00,72.05,72.05,71.95,71.98,3000.0,63.386,63.386,63.298,63.3244,3000.0
2012-10-09 11:50:00,72.02,72.02,71.98,72.01,1800.0,63.3596,63.3596,63.3244,63.3508,1800.0
2012-10-09 12:00:00,72.0,72.05,72.0,72.03,11800.0,63.342,63.386,63.342,63.3684,11800.0
2012-10-09 12:10:00,72.05,72.16,72.05,72.12,4800.0,63.386,63.4828,63.386,63.4476,4800.0
2012-10-09 12:20:00,72.11,72.13,72.07,72.1,10800.0,63.4388,63.4564,63.4036,63.43,10800.0
2012-10-09 12:30:00,72.07,72.07,72.0,72.04,8300.0,63.4036,63.4036,63.342,63.3772,8300.0
2012-10-09 12:40:00,71.99,72.06,71.98,71.99,3000.0,63.3332,63.3948,63.3244,63.3332,3000.0
2012-10-09 12:50:00,72.01,72.01,71.96,71.99,4600.0,63.3508,63.3508,63.3068,63.3332,4600.0
2012-10-09 13:00:00,71.98,72.08,71.98,72.04,8200.0,63.3244,63.4124,63.3244,63.3772,8200.0
2012-10-09 13:10:00,72.07,72.11,72.06,72.11,8900.0,63.4036,63.4388,63.3948,63.4388,8900.0
2012-10-09 13:20:00,72.09,72.1,72.05,72.09,32000.0,63.4212,63.43,63.386,63.4212,32000.0
2012-10-09 13:30:00,72.06,72.13,72.06,72.09,8400.0,63.3948,63.4564,63.3948,63.4212,8400.0
2012-10-09 13:40:00,72.09,72.12,72.08,72.11,1900.0,63.4212,63.4476,63.4124,63.4388,1900.0
2012-10-09 13:50:00,72.11,72.18,72.08,72.08,7500.0,63.4388,63.5004,63.4124,63.4124,7500.0
2012-10-09 14:00:00,72.08,72.12,72.06,72.11,20300.0,63.4124,63.4476,63.3948,63.4388,20300.0
2012-10-09 14:10:00,72.12,72.15,72.05,72.15,11000.0,63.4476,63.474,63.386,63.474,11000.0
2012-10-09 14:20:00,72.14,72.19,72.12,72.15,13200.0,63.4652,63.5092,63.4476,63.474,13200.0
2012-10-09 14:30:00,72.12,72.16,72.1,72.1,7700.0,63.4476,63.4828,63.43,63.43,7700.0
2012-10-09 14:40:00,72.06,72.14,72.02,72.13,11400.0,63.3948,63.4652,63.3596,63.4564,11400.0
2012-10-09 14:50:00,72.11,72.17,72.09,72.17,19000.0,63.4388,63.4916,63.4212,63.4916,19000.0
2012-10-09 15:00:00,72.18,72.2,72.09,72.12,8300.0,63.5004,63.518,63.4212,63.4476,8300.0
2012-10-09 15:10:00,72.14,72.14,72.04,72.06,7200.0,63.4652,63.4652,63.3772,63.3948,7200.0
2012-10-09 15:20:00,72.04,72.06,71.93,71.96,12100.0,63.3772,63.3948,63.2804,63.3068,12100.0
2012-10-09 15:30:00,71.97,71.98,71.91,71.95,11800.0,63.3156,63.3244,63.2628,63.298,11800.0
2012-10-09 15:40:00,71.95,72.01,71.94,71.96,7300.0,63.298,63.3508,63.2892,63.3068,7300.0
2012-10-09 15:50:00,71.95,71.96,71.9,71.91,8100.0,63.298,63.3068,63.254,63.2628,8100.0
2012-10-10 09:30:00,71.98,72.0,71.9,71.93,11400.0,63.3244,63.342,63.254,63.2804,11400.0
2012-10-10 09:40:00,71.85,71.95,71.82,71.95,3800.0,63.2101,63.298,63.1837,63.298,3800.0
2012-10-10 09:50:00,71.96,71.96,71.81,71.85,5200.0,63.3068,63.3068,63.1749,63.2101,5200.0
2012-10-10 10:00:00,71.89,71.99,71.89,71.96,7300.0,63.2452,63.3332,63.2452,63.3068,7300.0
2012-10-10 10:10:00,72.0,72.0,71.89,71.93,4000.0,63.342,63.342,63.2452,63.2804,4000.0
2012-10-10 10:20:00,71.96,72.05,71.95,72.02,4000.0,63.3068,63.386,63.298,63.3596,4000.0
2012-10-10 10:30:00,72.08,72.08,72.01,72.03,7400.0,63.4124,63.4124,63.3508,63.3684,7400.0
2012-10-10 10:40:00,72.02,72.02,71.89,71.92,4800.0,63.3596,63.3596,63.2452,63.2716,4800.0
2012-10-10 10:50:00,71.96,72.0,71.93,71.95,25700.0,63.3068,63.342,63.2804,63.298,25700.0
2012-10-10 11:00:00,71.96,71.97,71.91,71.96,6700.0,63.3068,63.3156,63.2628,63.3068,6700.0
2012-10-10 11:10:00,71.98,71.98,71.88,71.91,2900.0,63.3244,63.3244,63.2364,63.2628,2900.0
2012-10-10 11:20:00,71.9,71.93,71.9,71.92,5800.0,63.254,63.2804,63.254,63.2716,5800.0
2012-10-10 11:30:00,71.92,71.92,71.82,71.84,11000.0,63.2716,63.2716,63.1837,63.2013,11000.0
2012-10-10 11:40:00,71.83,71.89,71.82,71.87,20000.0,63.1925,63.2452,63.1837,63.2276,20000.0
2012-10-10 11:50:00,71.84,71.84,71.72,71.79,7800.0,63.2013,63.2013,63.0957,63.1573,7800.0
2012-10-10 12:00:00,71.8,71.82,71.76,71.81,4600.0,63.1661,63.1837,63.1309,63.1749,4600.0
2012-10-10 12:10:00,71.84,71.87,71.75,71.76,11400.0,63.2013,63.2276,63.1221,63.1309,11400.0
2012-10-10 12:20:00,71.74,71.81,71.73,71.8,3100.0,63.1133,63.1749,63.1045,63.1661,3100.0
2012-10-10 12:30:00,71.8,71.8,71.64,71.7,8000.0,63.1661,63.1661,63.0253,63.0781,8000.0
2012-10-10 12:40:00,71.69,71.7,71.63,71.66,8900.0,63.0693,63.0781,63.0165,63.0429,8900.0
2012-10-10 12:50:00,71.66,71.67,71.56,71.56,7100.0,63.0429,63.0517,62.9549,62.9549,7100.0
2012-10-10 13:00:00,71.57,71.59,71.53,71.59,8900.0,62.9637,62.9813,62.9285,62.9813,8900.0
2012-10-10 13:10:00,71.6,71.65,71.58,71.63,5800.0,62.9901,63.0341,62.9725,63.0165,5800.0
2012-10-10 13:20:00,71.61,71.63,71.6,71.61,6500.0,62.9989,63.0165,62.9901,62.9989,6500.0
2012-10-10 13:30:00,71.59,71.68,71.59,71.62,15600.0,62.9813,63.0605,62.9813,63.0077,15600.0
2012-10-10 13:40:00,71.63,71.63,71.53,71.59,7200.0,63.0165,63.0165,62.9285,62.9813,7200.0
2012-10-10 13:50:00,71.59,71.59,71.54,71.56,14900.0,62.9813,62.9813,62.9373,62.9549,14900.0
2012-10-10 14:00:00,71.6,71.71,71.59,71.69,30700.0,62.9901,63.0869,62.9813,63.0693,30700.0
2012-10-10 14:10:00,71.7,71.7,71.62,71.65,22100.0,63.0781,63.0781,63.0077,63.0341,22100.0
2012-10-10 14:20:00,71.66,71.66,71.61,71.63,11300.0,63.0429,63.0429,62.9989,63.0165,11300.0
2012-10-10 14:30:00,71.62,71.67,71.58,71.59,17200.0,63.0077,63.0517,62.9725,62.9813,17200.0
2012-10-10 14:40:00,71.59,71.61,71.53,71.56,9000.0,62.9813,62.9989,62.9285,62.9549,9000.0
2012-10-10 14:50:00,71.57,71.6,71.56,71.57,11600.0,62.9637,62.9901,62.9549,62.9637,11600.0
2012-10-10 15:00:00,71.56,71.61,71.54,71.6,25300.0,62.9549,62.9989,62.9373,62.9901,25300.0
2012-10-10 15:10:00,71.61,71.65,71.55,71.56,35600.0,62.9989,63.0341,62.9461,62.9549,35600.0
2012-10-10 15:20:00,71.56,71.58,71.48,71.54,40500.0,62.9549,62.9725,62.8845,62.9373,40500.0
2012-10-10 15:30:00,71.53,71.56,71.49,71.52,20100.0,62.9285,62.9549,62.8933,62.9197,20100.0
2012-10-10 15:40:00,71.53,71.57,71.53,71.55,11700.0,62.9285,62.9637,62.9285,62.9461,11700.0
2012-10-10 15:50:00,71.55,71.58,71.46,71.56,29900.0,62.9461,62.9725,62.867,62.9549,29900.0
2012-10-11 09:30:00,72.06,72.12,72.06,72.08,30800.0,63.3948,63.4476,63.3948,63.4124,30800.0
2012-10-11 09:40:00,72.1,72.1,71.98,72.0,4600.0,63.43,63.43,63.3244,63.342,4600.0
2012-10-11 09:50:00,72.01,72.03,71.98,72.02,3700.0,63.3508,63.3684,63.3244,63.3596,3700.0
2012-10-11 10:00:00,72.05,72.09,72.02,72.05,6700.0,63.386,63.4212,63.3596,63.386,6700.0
2012-10-11 10:10:00,72.06,72.13,72.06,72.09,8200.0,63.3948,63.4564,63.3948,63.4212,8200.0
2012-10-11 10:20:00,72.09,72.14,72.08,72.08,6200.0,63.4212,63.4652,63.4124,63.4124,6200.0
2012-10-11 10:30:00,72.11,72.11,72.09,72.09,500.0,63.4388,63.4388,63.4212,63.4212,500.0
2012-10-11 10:40:00,72.09,72.21,72.09,72.16,10700.0,63.4212,63.5268,63.4212,63.4828,10700.0
2012-10-11 10:50:00,72.16,72.19,72.12,72.12,25500.0,63.4828,63.5092,63.4476,63.4476,25500.0
2012-10-11 11:00:00,72.13,72.16,72.04,72.04,3500.0,63.4564,63.4828,63.3772,63.3772,3500.0
2012-10-11 11:10:00,72.03,72.06,71.94,71.94,4900.0,63.3684,63.3948,63.2892,63.2892,4900.0
2012-10-11 11:20:00,71.94,72.0,71.93,72.0,3100.0,63.2892,63.342,63.2804,63.342,3100.0
2012-10-11 11:30:00,71.98,71.98,71.92,71.92,1900.0,63.3244,63.3244,63.2716,63.2716,1900.0
2012-10-11 11:40:00,71.88,71.88,71.85,71.86,1900.0,63.2364,63.2364,63.2101,63.2189,1900.0
2012-10-11 11:50:00,71.85,71.85,71.77,71.81,3500.0,63.2101,63.2101,63.1397,63.1749,3500.0
2012-10-11 12:00:00,71.82,71.85,71.78,71.82,3800.0,63.1837,63.2101,63.1485,63.1837,3800.0
2012-10-11 12:10:00,71.82,71.91,71.82,71.85,3500.0,63.1837,63.2628,63.1837,63.2101,3500.0
2012-10-11 12:20:00,71.83,71.83,71.8,71.8,2100.0,63.1925,63.1925,63.1661,63.1661,2100.0
2012-10-11 12:30:00,71.82,71.84,71.79,71.84,3700.0,63.1837,63.2013,63.1573,63.2013,3700.0
2012-10-11 12:40:00,71.81,71.87,71.76,71.87,6300.0,63.1749,63.2276,63.1309,63.2276,6300.0
2012-10-11 12:50:00,71.86,71.88,71.81,71.82,4400.0,63.2189,63.2364,63.1749,63.1837,4400.0
2012-10-11 13:00:00,71.82,71.87,71.78,71.85,2100.0,63.1837,63.2276,63.1485,63.2101,2100.0
2012-10-11 13:10:00,71.84,71.84,71.81,71.83,2800.0,63.2013,63.2013,63.1749,63.1925,2800.0
2012-10-11 13:20:00,71.8,71.8,71.73,71.75,12000.0,63.1661,63.1661,63.1045,63.1221,12000.0
2012-10-11 13:30:00,71.74,71.74,71.66,71.68,9200.0,63.1133,63.1133,63.0429,63.0605,9200.0
2012-10-11 13:40:00,71.68,71.68,71.6,71.62,8700.0,63.0605,63.0605,62.9901,63.0077,8700.0
2012-10-11 13:50:00,71.6,71.61,71.56,71.59,5100.0,62.9901,62.9989,62.9549,62.9813,5100.0
2012-10-11 14:00:00,71.59,71.64,71.59,71.59,14700.0,62.9813,63.0253,62.9813,62.9813,14700.0
2012-10-11 14:10:00,71.62,71.73,71.62,71.69,8600.0,63.0077,63.1045,63.0077,63.0693,8600.0
2012-10-11 14:20:00,71.67,71.71,71.63,71.7,8600.0,63.0517,63.0869,63.0165,63.0781,8600.0
2012-10-11 14:30:00,71.7,71.73,71.65,71.66,11300.0,63.0781,63.1045,63.0341,63.0429,11300.0
2012-10-11 14:40:00,71.67,71.67,71.6,71.62,6800.0,63.0517,63.0517,62.9901,63.0077,6800.0
2012-10-11 14:50:00,71.66,71.69,71.63,71.65,10300.0,63.0429,63.0693,63.0165,63.0341,10300.0
2012-10-11 15:00:00,71.63,71.68,71.58,71.58,17100.0,63.0165,63.0605,62.9725,62.9725,17100.0
2012-10-11 15:10:00,71.6,71.72,71.6,71.68,7100.0,62.9901,63.0957,62.9901,63.0605,7100.0
2012-10-11 15:20:00,71.66,71.76,71.66,71.76,15300.0,63.0429,63.1309,63.0429,63.1309,15300.0
2012-10-11 15:30:00,71.74,71.74,71.63,71.65,25600.0,63.1133,63.1133,63.0165,63.0341,25600.0
2012-10-11 15:40:00,71.64,71.67,71.58,71.6,25900.0,63.0253,63.0517,62.9725,62.9901,25900.0
2012-10-11 15:50:00,71.6,71.63,71.55,71.55,14200.0,62.9901,63.0165,62.9461,62.9461,14200.0
2012-10-12 09:30:00,71.67,71.77,71.65,71.76,8900.0,63.0517,63.1397,63.0341,63.1309,8900.0
2012-10-12 09:40:00,71.68,71.68,71.6,71.67,1700.0,63.0605,63.0605,62.9901,63.0517,1700.0
2012-10-12 09:50:00,71.69,71.88,71.69,71.88,4600.0,63.0693,63.2364,63.0693,63.2364,4600.0
2012-10-12 10:00:00,71.9,71.98,71.85,71.86,8300.0,63.254,63.3244,63.2101,63.2189,8300.0
2012-10-12 10:10:00,71.8,71.9,71.8,71.84,5100.0,63.1661,63.254,63.1661,63.2013,5100.0
2012-10-12 10:20:00,71.84,71.84,71.7,71.71,7100.0,63.2013,63.2013,63.0781,63.0869,7100.0
2012-10-12 10:30:00,71.73,71.79,71.7,71.78,8000.0,63.1045,63.1573,63.0781,63.1485,8000.0
2012-10-12 10:40:00,71.78,71.84,71.7,71.75,27400.0,63.1485,63.2013,63.0781,63.1221,27400.0
2012-10-12 10:50:00,71.73,71.8,71.72,71.79,6200.0,63.1045,63.1661,63.0957,63.1573,6200.0
2012-10-12 11:00:00,71.76,71.76,71.72,71.73,2100.0,63.1309,63.1309,63.0957,63.1045,2100.0
2012-10-12 11:10:00,71.68,71.68,71.54,71.56,11400.0,63.0605,63.0605,62.9373,62.9549,11400.0
2012-10-12 11:20:00,71.56,71.61,71.56,71.57,4000.0,62.9549,62.9989,62.9549,62.9637,4000.0
2012-10-12 11:30:00,71.52,71.52,71.39,71.45,12800.0,62.9197,62.9197,62.8054,62.8582,12800.0
2012-10-12 11:40:00,71.46,71.49,71.36,71.49,14700.0,62.867,62.8933,62.779,62.8933,14700.0
2012-10-12 11:50:00,71.44,71.5,71.43,71.5,19400.0,62.8494,62.9021,62.8406,62.9021,19400.0
2012-10-12 12:00:00,71.49,71.55,71.46,71.53,8500.0,62.8933,62.9461,62.867,62.9285,8500.0
2012-10-12 12:10:00,71.55,71.55,71.49,71.49,3500.0,62.9461,62.9461,62.8933,62.8933,3500.0
2012-10-12 12:20:00,71.5,71.51,71.47,71.5,6900.0,62.9021,62.9109,62.8757,62.9021,6900.0
2012-10-12 12:30:00,71.5,71.55,71.5,71.52,5300.0,62.9021,62.9461,62.9021,62.9197,5300.0
2012-10-12 12:40:00,71.52,71.53,71.46,71.47,5200.0,62.9197,62.9285,62.867,62.8757,5200.0
2012-10-12 12:50:00,71.46,71.51,71.46,71.51,2500.0,62.867,62.9109,62.867,62.9109,2500.0
2012-10-12 13:00:00,71.48,71.51,71.47,71.51,7200.0,62.8845,62.9109,62.8757,62.9109,7200.0
2012-10-12 13:10:00,71.49,71.49,71.43,71.48,5800.0,62.8933,62.8933,62.8406,62.8845,5800.0
2012-10-12 13:20:00,71.49,71.5,71.47,71.47,2600.0,62.8933,62.9021,62.8757,62.8757,2600.0
2012-10-12 13:30:00,71.48,71.51,71.42,71.48,24600.0,62.8845,62.9109,62.8318,62.8845,24600.0
2012-10-12 13:40:00,71.49,71.5,71.42,71.44,25600.0,62.8933,62.9021,62.8318,62.8494,25600.0
2012-10-12 13:50:00,71.45,71.55,71.45,71.54,9700.0,62.8582,62.9461,62.8582,62.9373,9700.0
2012-10-12 14:00:00,71.53,71.54,71.5,71.52,28600.0,62.9285,62.9373,62.9021,62.9197,28600.0
2012-10-12 14:10:00,71.53,71.54,71.5,71.53,9900.0,62.9285,62.9373,62.9021,62.9285,9900.0
2012-10-12 14:20:00,71.53,71.59,71.53,71.59,8300.0,62.9285,62.9813,62.9285,62.9813,8300.0
2012-10-12 14:30:00,71.6,71.62,71.57,71.61,8500.0,62.9901,63.0077,62.9637,62.9989,8500.0
2012-10-12 14:40:00,71.59,71.6,71.56,71.6,7100.0,62.9813,62.9901,62.9549,62.9901,7100.0
2012-10-12 14:50:00,71.59,71.69,71.59,71.64,8700.0,62.9813,63.0693,62.9813,63.0253,8700.0
2012-10-12 15:00:00,71.61,71.61,71.55,71.59,6200.0,62.9989,62.9989,62.9461,62.9813,6200.0
2012-10-12 15:10:00,71.58,71.64,71.58,71.63,17700.0,62.9725,63.0253,62.9725,63.0165,17700.0
2012-10-12 15:20:00,71.62,71.63,71.58,71.59,8800.0,63.0077,63.0165,62.9725,62.9813,8800.0
2012-10-12 15:30:00,71.58,71.59,71.51,71.53,7600.0,62.9725,62.9813,62.9109,62.9285,7600.0
2012-10-12 15:40:00,71.53,71.59,71.49,71.51,10800.0,62.9285,62.9813,62.8933,62.9109,10800.0
2012-10-12 15:50:00,71.5,71.6,71.5,71.55,22200.0,62.9021,62.9901,62.9021,62.9461,22200.0
2012-10-15 09:30:00,71.74,71.82,71.68,71.74,19000.0,63.1133,63.1837,63.0605,63.1133,19000.0
2012-10-15 09:40:00,71.76,71.76,71.59,71.61,10500.0,63.1309,63.1309,62.9813,62.9989,10500.0
2012-10-15 09:50:00,71.63,71.64,71.54,71.59,3300.0,63.0165,63.0253,62.9373,62.9813,3300.0
2012-10-15 10:00:00,71.57,71.66,71.52,71.61,7700.0,62.9637,63.0429,62.9197,62.9989,7700.0
2012-10-15 10:10:00,71.6,71.63,71.45,71.46,10300.0,62.9901,63.0165,62.8582,62.867,10300.0
2012-10-15 10:20:00,71.43,71.51,71.42,71.43,12600.0,62.8406,62.9109,62.8318,62.8406,12600.0
2012-10-15 10:30:00,71.41,71.48,71.38,71.47,3800.0,62.823,62.8845,62.7966,62.8757,3800.0
2012-10-15 10:40:00,71.45,71.55,71.45,71.52,1700.0,62.8582,62.9461,62.8582,62.9197,1700.0
2012-10-15 10:50:00,71.49,71.52,71.45,71.49,14000.0,62.8933,62.9197,62.8582,62.8933,14000.0
2012-10-15 11:00:00,71.52,71.59,71.47,71.59,7200.0,62.9197,62.9813,62.8757,62.9813,7200.0
2012-10-15 11:10:00,71.6,71.64,71.55,71.63,111300.0,62.9901,63.0253,62.9461,63.0165,111300.0
2012-10-15 11:20:00,71.63,71.7,71.63,71.66,13700.0,63.0165,63.0781,63.0165,63.0429,13700.0
2012-10-15 11:30:00,71.67,71.81,71.67,71.81,5800.0,63.0517,63.1749,63.0517,63.1749,5800.0
2012-10-15 11:40:00,71.83,71.87,71.79,71.79,6900.0,63.1925,63.2276,63.1573,63.1573,6900.0
2012-10-15 11:50:00,71.81,71.81,71.73,71.74,2500.0,63.1749,63.1749,63.1045,63.1133,2500.0
2012-10-15 12:00:00,71.76,71.79,71.73,71.79,5200.0,63.1309,63.1573,63.1045,63.1573,5200.0
2012-10-15 12:10:00,71.77,71.79,71.73,71.78,13300.0,63.1397,63.1573,63.1045,63.1485,13300.0
2012-10-15 12:20:00,71.78,71.89,71.78,71.89,11900.0,63.1485,63.2452,63.1485,63.2452,11900.0
2012-10-15 12:30:00,71.89,71.94,71.85,71.94,19400.0,63.2452,63.2892,63.2101,63.2892,19400.0
2012-10-15 12:40:00,71.96,71.98,71.92,71.93,26000.0,63.3068,63.3244,63.2716,63.2804,26000.0
2012-10-15 12:50:00,71.93,71.94,71.87,71.9,8200.0,63.2804,63.2892,63.2276,63.254,8200.0
2012-10-15 13:00:00,71.9,71.96,71.9,71.95,4200.0,63.254,63.3068,63.254,63.298,4200.0
2012-10-15 13:10:00,71.96,71.98,71.89,71.89,23800.0,63.3068,63.3244,63.2452,63.2452,23800.0
2012-10-15 13:20:00,71.91,71.91,71.84,71.88,22200.0,63.2628,63.2628,63.2013,63.2364,22200.0
2012-10-15 13:30:00,71.86,71.88,71.81,71.82,4500.0,63.2189,63.2364,63.1749,63.1837,4500.0
2012-10-15 13:40:00,71.83,71.88,71.83,71.88,8300.0,63.1925,63.2364,63.1925,63.2364,8300.0
2012-10-15 13:50:00,71.89,71.91,71.86,71.88,16300.0,63.2452,63.2628,63.2189,63.2364,16300.0
2012-10-15 14:00:00,71.88,71.93,71.88,71.9,75900.0,63.2364,63.2804,63.2364,63.254,75900.0
2012-10-15 14:10:00,71.89,71.91,71.89,71.89,17500.0,63.2452,63.2628,63.2452,63.2452,17500.0
2012-10-15 14:20:00,71.88,71.95,71.87,71.9,8700.0,63.2364,63.298,63.2276,63.254,8700.0
2012-10-15 14:30:00,71.88,71.89,71.8,71.83,7700.0,63.2364,63.2452,63.1661,63.1925,7700.0
2012-10-15 14:40:00,71.83,71.83,71.75,71.78,42300.0,63.1925,63.1925,63.1221,63.1485,42300.0
2012-10-15 14:50:00,71.78,71.83,71.77,71.83,11600.0,63.1485,63.1925,63.1397,63.1925,11600.0
2012-10-15 15:00:00,71.81,71.84,71.79,71.82,12300.0,63.1749,63.2013,63.1573,63.1837,12300.0
2012-10-15 15:10:00,71.83,71.93,71.83,71.93,17200.0,63.1925,63.2804,63.1925,63.2804,17200.0
2012-10-15 15:20:00,71.93,71.95,71.91,71.95,11100.0,63.2804,63.298,63.2628,63.298,11100.0
2012-10-15 15:30:00,71.96,71.99,71.93,71.96,9300.0,63.3068,63.3332,63.2804,63.3068,9300.0
2012-10-15 15:40:00,71.96,72.03,71.95,72.02,6900.0,63.3068,63.3684,63.298,63.3596,6900.0
2012-10-15 15:50:00,72.06,72.12,72.05,72.05,14300.0,63.3948,63.4476,63.386,63.386,14300.0
2012-10-16 09:30:00,72.39,72.39,72.3,72.32,21200.0,63.6851,63.6851,63.6059,63.6235,21200.0
2012-10-16 09:40:00,72.3,72.4,72.28,72.38,11400.0,63.6059,63.6939,63.5883,63.6763,11400.0
2012-10-16 09:50:00,72.4,72.46,72.4,72.45,14100.0,63.6939,63.7467,63.6939,63.7379,14100.0
2012-10-16 10:00:00,72.46,72.47,72.4,72.44,6700.0,63.7467,63.7555,63.6939,63.7291,6700.0
2012-10-16 10:10:00,72.44,72.51,72.43,72.5,9600.0,63.7291,63.7907,63.7203,63.7819,9600.0
2012-10-16 10:20:00,72.47,72.51,72.44,72.5,6500.0,63.7555,63.7907,63.7291,63.7819,6500.0
2012-10-16 10:30:00,72.51,72.57,72.49,72.52,6200.0,63.7907,63.8435,63.7731,63.7995,6200.0
2012-10-16 10:40:00,72.5,72.55,72.5,72.52,2700.0,63.7819,63.8259,63.7819,63.7995,2700.0
2012-10-16 10:50:00,72.53,72.6,72.47,72.59,8300.0,63.8083,63.8699,63.7555,63.8611,8300.0
2012-10-16 11:00:00,72.58,72.59,72.53,72.56,18300.0,63.8523,63.8611,63.8083,63.8347,18300.0
2012-10-16 11:10:00,72.56,72.61,72.55,72.6,6300.0,63.8347,63.8787,63.8259,63.8699,6300.0
2012-10-16 11:20:00,72.62,72.73,72.61,72.73,6000.0,63.8875,63.9842,63.8787,63.9842,6000.0
2012-10-16 11:30:00,72.73,72.77,72.72,72.74,5700.0,63.9842,64.0194,63.9754,63.993,5700.0
2012-10-16 11:40:00,72.75,72.75,72.71,72.73,22100.0,64.0018,64.0018,63.9666,63.9842,22100.0
2012-10-16 11:50:00,72.72,72.77,72.72,72.75,10900.0,63.9754,64.0194,63.9754,64.0018,10900.0
2012-10-16 12:00:00,72.75,72.83,72.74,72.83,3300.0,64.0018,64.0722,63.993,64.0722,3300.0
2012-10-16 12:10:00,72.87,72.9,72.82,72.84,7300.0,64.1074,64.1338,64.0634,64.081,7300.0
2012-10-16 12:20:00,72.83,72.83,72.79,72.82,8000.0,64.0722,64.0722,64.037,64.0634,8000.0
2012-10-16 12:30:00,72.82,72.86,72.81,72.82,5400.0,64.0634,64.0986,64.0546,64.0634,5400.0
2012-10-16 12:40:00,72.83,72.85,72.82,72.82,2600.0,64.0722,64.0898,64.0634,64.0634,2600.0
2012-10-16 12:50:00,72.83,72.85,72.78,72.81,6000.0,64.0722,64.0898,64.0282,64.0546,6000.0
2012-10-16 13:00:00,72.79,72.83,72.79,72.82,4000.0,64.037,64.0722,64.037,64.0634,4000.0
2012-10-16 13:10:00,72.83,72.84,72.81,72.83,16300.0,64.0722,64.081,64.0546,64.0722,16300.0
2012-10-16 13:20:00,72.84,72.85,72.83,72.83,7500.0,64.081,64.0898,64.0722,64.0722,7500.0
2012-10-16 13:30:00,72.85,72.86,72.83,72.84,2500.0,64.0898,64.0986,64.0722,64.081,2500.0
2012-10-16 13:40:00,72.85,72.86,72.8,72.82,5700.0,64.0898,64.0986,64.0458,64.0634,5700.0
2012-10-16 13:50:00,72.81,72.85,72.81,72.83,3600.0,64.0546,64.0898,64.0546,64.0722,3600.0
2012-10-16 14:00:00,72.83,72.83,72.79,72.8,11500.0,64.0722,64.0722,64.037,64.0458,11500.0
2012-10-16 14:10:00,72.78,72.79,72.72,72.74,5700.0,64.0282,64.037,63.9754,63.993,5700.0
2012-10-16 14:20:00,72.75,72.78,72.72,72.78,10200.0,64.0018,64.0282,63.9754,64.0282,10200.0
2012-10-16 14:30:00,72.78,72.81,72.74,72.8,2200.0,64.0282,64.0546,63.993,64.0458,2200.0
2012-10-16 14:40:00,72.79,72.81,72.79,72.8,7800.0,64.037,64.0546,64.037,64.0458,7800.0
2012-10-16 14:50:00,72.81,72.81,72.77,72.79,13700.0,64.0546,64.0546,64.0194,64.037,13700.0
2012-10-16 15:00:00,72.79,72.8,72.73,72.75,37100.0,64.037,64.0458,63.9842,64.0018,37100.0
2012-10-16 15:10:00,72.74,72.79,72.72,72.77,61500.0,63.993,64.037,63.9754,64.0194,61500.0
2012-10-16 15:20:00,72.76,72.8,72.75,72.8,3900.0,64.0106,64.0458,64.0018,64.0458,3900.0
2012-10-16 15:30:00,72.8,72.84,72.79,72.84,5200.0,64.0458,64.081,64.037,64.081,5200.0
2012-10-16 15:40:00,72.85,72.88,72.84,72.86,14000.0,64.0898,64.1162,64.081,64.0986,14000.0
2012-10-16 15:50:00,72.85,72.93,72.85,72.87,12100.0,64.0898,64.1602,64.0898,64.1074,12100.0
2012-10-17 09:30:00,72.8,72.8,72.61,72.7,10400.0,64.0458,64.0458,63.8787,63.9578,10400.0
2012-10-17 09:40:00,72.69,72.8,72.69,72.8,5900.0,63.949,64.0458,63.949,64.0458,5900.0
2012-10-17 09:50:00,72.77,72.88,72.74,72.88,1800.0,64.0194,64.1162,63.993,64.1162,1800.0
2012-10-17 10:00:00,72.85,72.94,72.85,72.93,5200.0,64.0898,64.169,64.0898,64.1602,5200.0
2012-10-17 10:10:00,72.97,73.0,72.94,72.94,6500.0,64.1954,64.2218,64.169,64.169,6500.0
2012-10-17 10:20:00,72.92,72.95,72.88,72.95,4300.0,64.1514,64.1778,64.1162,64.1778,4300.0
2012-10-17 10:30:00,72.97,72.97,72.88,72.91,4000.0,64.1954,64.1954,64.1162,64.1426,4000.0
2012-10-17 10:40:00,72.96,72.96,72.91,72.96,4700.0,64.1866,64.1866,64.1426,64.1866,4700.0
2012-10-17 10:50:00,72.95,72.96,72.91,72.92,3900.0,64.1778,64.1866,64.1426,64.1514,3900.0
2012-10-17 11:00:00,72.91,72.92,72.85,72.85,3300.0,64.1426,64.1514,64.0898,64.0898,3300.0
2012-10-17 11:10:00,72.86,72.9,72.85,72.9,8100.0,64.0986,64.1338,64.0898,64.1338,8100.0
2012-10-17 11:20:00,72.89,72.91,72.85,72.88,12100.0,64.125,64.1426,64.0898,64.1162,12100.0
2012-10-17 11:30:00,72.9,72.95,72.88,72.95,10300.0,64.1338,64.1778,64.1162,64.1778,10300.0
2012-10-17 11:40:00,72.95,72.96,72.91,72.93,6000.0,64.1778,64.1866,64.1426,64.1602,6000.0
2012-10-17 11:50:00,72.96,72.96,72.93,72.94,800.0,64.1866,64.1866,64.1602,64.169,800.0
2012-10-17 12:00:00,72.94,73.0,72.94,73.0,4200.0,64.169,64.2218,64.169,64.2218,4200.0
2012-10-17 12:10:00,73.0,73.0,72.97,72.99,1700.0,64.2218,64.2218,64.1954,64.213,1700.0
2012-10-17 12:20:00,72.96,73.04,72.96,72.98,8500.0,64.1866,64.257,64.1866,64.2042,8500.0
2012-10-17 12:30:00,72.99,73.0,72.97,72.98,4100.0,64.213,64.2218,64.1954,64.2042,4100.0
2012-10-17 12:40:00,72.98,72.99,72.97,72.98,5500.0,64.2042,64.213,64.1954,64.2042,5500.0
2012-10-17 12:50:00,72.98,72.98,72.96,72.97,5600.0,64.2042,64.2042,64.1866,64.1954,5600.0
2012-10-17 13:00:00,72.96,72.99,72.93,72.96,6400.0,64.1866,64.213,64.1602,64.1866,6400.0
2012-10-17 13:10:00,72.97,72.97,72.94,72.94,8000.0,64.1954,64.1954,64.169,64.169,8000.0
2012-10-17 13:20:00,72.96,72.96,72.91,72.91,7300.0,64.1866,64.1866,64.1426,64.1426,7300.0
2012-10-17 13:30:00,72.92,72.92,72.86,72.86,9000.0,64.1514,64.1514,64.0986,64.0986,9000.0
2012-10-17 13:40:00,72.83,72.83,72.65,72.71,23900.0,64.0722,64.0722,63.9139,63.9666,23900.0
2012-10-17 13:50:00,72.72,72.74,72.71,72.72,5900.0,63.9754,63.993,63.9666,63.9754,5900.0
2012-10-17 14:00:00,72.72,72.77,72.71,72.76,8500.0,63.9754,64.0194,63.9666,64.0106,8500.0
2012-10-17 14:10:00,72.76,72.78,72.76,72.77,3600.0,64.0106,64.0282,64.0106,64.0194,3600.0
2012-10-17 14:20:00,72.76,72.84,72.76,72.83,200600.0,64.0106,64.081,64.0106,64.0722,200600.0
2012-10-17 14:30:00,72.85,72.87,72.82,72.86,7400.0,64.0898,64.1074,64.0634,64.0986,7400.0
2012-10-17 14:40:00,72.86,72.89,72.84,72.85,6400.0,64.0986,64.125,64.081,64.0898,6400.0
2012-10-17 14:50:00,72.86,72.86,72.82,72.86,8900.0,64.0986,64.0986,64.0634,64.0986,8900.0
2012-10-17 15:00:00,72.86,72.93,72.85,72.93,7800.0,64.0986,64.1602,64.0898,64.1602,7800.0
2012-10-17 15:10:00,72.96,72.99,72.93,72.95,24600.0,64.1866,64.213,64.1602,64.1778,24600.0
2012-10-17 15:20:00,72.94,72.95,72.9,72.93,19500.0,64.169,64.1778,64.1338,64.1602,19500.0
2012-10-17 15:30:00,72.93,72.96,72.9,72.95,5900.0,64.1602,64.1866,64.1338,64.1778,5900.0
2012-10-17 15:40:00,72.94,72.97,72.86,72.87,15200.0,64.169,64.1954,64.0986,64.1074,15200.0
2012-10-17 15:50:00,72.86,72.9,72.85,72.9,8800.0,64.0986,64.1338,64.0898,64.1338,8800.0
2012-10-18 09:30:00,72.72,72.72,72.65,72.7,33100.0,63.9754,63.9754,63.9139,63.9578,33100.0
2012-10-18 09:40:00,72.67,72.67,72.59,72.64,4800.0,63.9314,63.9314,63.8611,63.9051,4800.0
2012-10-18 09:50:00,72.64,72.68,72.64,72.66,4900.0,63.9051,63.9402,63.9051,63.9227,4900.0
2012-10-18 10:00:00,72.68,72.8,72.68,72.72,5000.0,63.9402,64.0458,63.9402,63.9754,5000.0
2012-10-18 10:10:00,72.72,72.72,72.5,72.5,5000.0,63.9754,63.9754,63.7819,63.7819,5000.0
2012-10-18 10:20:00,72.52,72.53,72.47,72.51,5400.0,63.7995,63.8083,63.7555,63.7907,5400.0
2012-10-18 10:30:00,72.54,72.62,72.53,72.6,2700.0,63.8171,63.8875,63.8083,63.8699,2700.0
2012-10-18 10:40:00,72.56,72.6,72.54,72.55,5200.0,63.8347,63.8699,63.8171,63.8259,5200.0
2012-10-18 10:50:00,72.6,72.63,72.59,72.63,10700.0,63.8699,63.8963,63.8611,63.8963,10700.0
2012-10-18 11:00:00,72.63,72.68,72.61,72.64,3800.0,63.8963,63.9402,63.8787,63.9051,3800.0
2012-10-18 11:10:00,72.66,72.67,72.64,72.66,4700.0,63.9227,63.9314,63.9051,63.9227,4700.0
2012-10-18 11:20:00,72.63,72.66,72.63,72.66,2000.0,63.8963,63.9227,63.8963,63.9227,2000.0
2012-10-18 11:30:00,72.69,72.71,72.67,72.71,1200.0,63.949,63.9666,63.9314,63.9666,1200.0
2012-10-18 11:40:00,72.74,72.77,72.73,72.77,1400.0,63.993,64.0194,63.9842,64.0194,1400.0
2012-10-18 11:50:00,72.73,72.84,72.73,72.82,1900.0,63.9842,64.081,63.9842,64.0634,1900.0
2012-10-18 12:00:00,72.81,72.89,72.81,72.86,3800.0,64.0546,64.125,64.0546,64.0986,3800.0
2012-10-18 12:10:00,72.85,72.87,72.85,72.85,2100.0,64.0898,64.1074,64.0898,64.0898,2100.0
2012-10-18 12:20:00,72.84,72.85,72.82,72.83,8800.0,64.081,64.0898,64.0634,64.0722,8800.0
2012-10-18 12:30:00,72.84,72.85,72.49,72.54,7300.0,64.081,64.0898,63.7731,63.8171,7300.0
2012-10-18 12:40:00,72.55,72.57,72.52,72.52,4400.0,63.8259,63.8435,63.7995,63.7995,4400.0
2012-10-18 12:50:00,72.52,72.55,72.49,72.49,1100.0,63.7995,63.8259,63.7731,63.7731,1100.0
2012-10-18 13:00:00,72.49,72.5,72.37,72.4,5000.0,63.7731,63.7819,63.6675,63.6939,5000.0
2012-10-18 13:10:00,72.37,72.38,72.33,72.37,7400.0,63.6675,63.6763,63.6323,63.6675,7400.0
2012-10-18 13:20:00,72.39,72.45,72.37,72.44,5800.0,63.6851,63.7379,63.6675,63.7291,5800.0
2012-10-18 13:30:00,72.46,72.47,72.38,72.38,12700.0,63.7467,63.7555,63.6763,63.6763,12700.0
2012-10-18 13:40:00,72.35,72.38,72.29,72.3,2200.0,63.6499,63.6763,63.5971,63.6059,2200.0
2012-10-18 13:50:00,72.29,72.29,72.21,72.22,5000.0,63.5971,63.5971,63.5268,63.5356,5000.0
2012-10-18 14:00:00,72.27,72.41,72.27,72.35,15600.0,63.5795,63.7027,63.5795,63.6499,15600.0
2012-10-18 14:10:00,72.34,72.39,72.33,72.39,7100.0,63.6411,63.6851,63.6323,63.6851,7100.0
2012-10-18 14:20:00,72.38,72.38,72.35,72.36,2300.0,63.6763,63.6763,63.6499,63.6587,2300.0
2012-10-18 14:30:00,72.29,72.29,72.2,72.23,10100.0,63.5971,63.5971,63.518,63.5444,10100.0
2012-10-18 14:40:00,72.24,72.27,72.17,72.23,9900.0,63.5532,63.5795,63.4916,63.5444,9900.0
2012-10-18 14:50:00,72.23,72.32,72.23,72.31,15300.0,63.5444,63.6235,63.5444,63.6147,15300.0
2012-10-18 15:00:00,72.31,72.35,72.25,72.35,5600.0,63.6147,63.6499,63.562,63.6499,5600.0
2012-10-18 15:10:00,72.36,72.36,72.29,72.3,32700.0,63.6587,63.6587,63.5971,63.6059,32700.0
2012-10-18 15:20:00,72.33,72.41,72.3,72.38,5100.0,63.6323,63.7027,63.6059,63.6763,5100.0
2012-10-18 15:30:00,72.38,72.45,72.37,72.42,9800.0,63.6763,63.7379,63.6675,63.7115,9800.0
2012-10-18 15:40:00,72.44,72.48,72.41,72.45,8800.0,63.7291,63.7643,63.7027,63.7379,8800.0
2012-10-18 15:50:00,72.43,72.47,72.4,72.41,9900.0,63.7203,63.7555,63.6939,63.7027,9900.0
2012-10-19 09:30:00,72.28,72.28,72.1,72.12,11700.0,63.5883,63.5883,63.43,63.4476,11700.0
2012-10-19 09:40:00,72.07,72.07,71.94,72.0,18600.0,63.4036,63.4036,63.2892,63.342,18600.0
2012-10-19 09:50:00,71.98,72.11,71.98,72.09,7100.0,63.3244,63.4388,63.3244,63.4212,7100.0
2012-10-19 10:00:00,72.08,72.09,72.0,72.01,2700.0,63.4124,63.4212,63.342,63.3508,2700.0
2012-10-19 10:10:00,72.07,72.07,71.94,71.94,6400.0,63.4036,63.4036,63.2892,63.2892,6400.0
2012-10-19 10:20:00,71.91,71.99,71.91,71.99,3300.0,63.2628,63.3332,63.2628,63.3332,3300.0
2012-10-19 10:30:00,71.96,71.96,71.92,71.92,400.0,63.3068,63.3068,63.2716,63.2716,400.0
2012-10-19 10:40:00,71.94,71.94,71.87,71.9,1100.0,63.2892,63.2892,63.2276,63.254,1100.0
2012-10-19 10:50:00,71.87,71.87,71.85,71.86,2100.0,63.2276,63.2276,63.2101,63.2189,2100.0
2012-10-19 11:00:00,71.83,71.83,71.68,71.68,4600.0,63.1925,63.1925,63.0605,63.0605,4600.0
2012-10-19 11:10:00,71.64,71.64,71.57,71.58,6200.0,63.0253,63.0253,62.9637,62.9725,6200.0
2012-10-19 11:20:00,71.58,71.6,71.52,71.59,11800.0,62.9725,62.9901,62.9197,62.9813,11800.0
2012-10-19 11:30:00,71.59,71.62,71.58,71.61,8700.0,62.9813,63.0077,62.9725,62.9989,8700.0
2012-10-19 11:40:00,71.61,71.61,71.5,71.5,4300.0,62.9989,62.9989,62.9021,62.9021,4300.0
2012-10-19 11:50:00,71.49,71.51,71.38,71.46,15600.0,62.8933,62.9109,62.7966,62.867,15600.0
2012-10-19 12:00:00,71.46,71.46,71.4,71.41,17400.0,62.867,62.867,62.8142,62.823,17400.0
2012-10-19 12:10:00,71.4,71.4,71.21,71.21,25900.0,62.8142,62.8142,62.647,62.647,25900.0
2012-10-19 12:20:00,71.24,71.33,71.23,71.24,13600.0,62.6734,62.7526,62.6646,62.6734,13600.0
2012-10-19 12:30:00,71.23,71.36,71.23,71.35,3400.0,62.6646,62.779,62.6646,62.7702,3400.0
2012-10-19 12:40:00,71.37,71.38,71.33,71.33,6500.0,62.7878,62.7966,62.7526,62.7526,6500.0
2012-10-19 12:50:00,71.32,71.34,71.28,71.29,2900.0,62.7438,62.7614,62.7086,62.7174,2900.0
2012-10-19 13:00:00,71.26,71.32,71.24,71.32,4700.0,62.691,62.7438,62.6734,62.7438,4700.0
2012-10-19 13:10:00,71.33,71.39,71.33,71.35,7100.0,62.7526,62.8054,62.7526,62.7702,7100.0
2012-10-19 13:20:00,71.34,71.35,71.3,71.32,6300.0,62.7614,62.7702,62.7262,62.7438,6300.0
2012-10-19 13:30:00,71.3,71.3,71.21,71.21,13100.0,62.7262,62.7262,62.647,62.647,13100.0
2012-10-19 13:40:00,71.2,71.23,71.06,71.08,29100.0,62.6382,62.6646,62.5151,62.5326,29100.0
2012-10-19 13:50:00,71.06,71.12,71.03,71.04,8700.0,62.5151,62.5678,62.4887,62.4975,8700.0
2012-10-19 14:00:00,71.1,71.16,71.08,71.15,7300.0,62.5502,62.603,62.5326,62.5942,7300.0
2012-10-19 14:10:00,71.15,71.16,71.13,71.14,12600.0,62.5942,62.603,62.5766,62.5854,12600.0
2012-10-19 14:20:00,71.14,71.14,70.96,71.02,15200.0,62.5854,62.5854,62.4271,62.4799,15200.0
2012-10-19 14:30:00,71.03,71.09,71.03,71.05,15200.0,62.4887,62.5414,62.4887,62.5063,15200.0
2012-10-19 14:40:00,71.05,71.08,71.0,71.06,22900.0,62.5063,62.5326,62.4623,62.5151,22900.0
2012-10-19 14:50:00,71.05,71.11,70.95,71.1,19600.0,62.5063,62.559,62.4183,62.5502,19600.0
2012-10-19 15:00:00,71.07,71.07,71.0,71.0,8700.0,62.5238,62.5238,62.4623,62.4623,8700.0
2012-10-19 15:10:00,71.0,71.08,70.99,71.07,15300.0,62.4623,62.5326,62.4535,62.5238,15300.0
2012-10-19 15:20:00,71.09,71.21,71.09,71.13,16400.0,62.5414,62.647,62.5414,62.5766,16400.0
2012-10-19 15:30:00,71.14,71.19,71.09,71.17,15400.0,62.5854,62.6294,62.5414,62.6118,15400.0
2012-10-19 15:40:00,71.16,71.19,71.13,71.15,17400.0,62.603,62.6294,62.5766,62.5942,17400.0
2012-10-19 15:50:00,71.18,71.23,71.07,71.08,13500.0,62.6206,62.6646,62.5238,62.5326,13500.0
2012-10-22 09:30:00,71.04,71.16,71.0,71.14,17700.0,62.4975,62.603,62.4623,62.5854,17700.0
2012-10-22 09:40:00,71.09,71.14,71.0,71.0,8900.0,62.5414,62.5854,62.4623,62.4623,8900.0
2012-10-22 09:50:00,71.05,71.14,71.03,71.13,3700.0,62.5063,62.5854,62.4887,62.5766,3700.0
2012-10-22 10:00:00,71.18,71.31,71.16,71.3,6700.0,62.6206,62.735,62.603,62.7262,6700.0
2012-10-22 10:10:00,71.31,71.31,71.2,71.2,2900.0,62.735,62.735,62.6382,62.6382,2900.0
2012-10-22 10:20:00,71.18,71.24,71.17,71.22,2300.0,62.6206,62.6734,62.6118,62.6558,2300.0
2012-10-22 10:30:00,71.25,71.25,71.1,71.1,5100.0,62.6822,62.6822,62.5502,62.5502,5100.0
2012-10-22 10:40:00,71.1,71.1,71.04,71.08,4800.0,62.5502,62.5502,62.4975,62.5326,4800.0
2012-10-22 10:50:00,71.08,71.12,71.05,71.08,3400.0,62.5326,62.5678,62.5063,62.5326,3400.0
2012-10-22 11:00:00,71.06,71.12,71.05,71.1,3700.0,62.5151,62.5678,62.5063,62.5502,3700.0
2012-10-22 11:10:00,71.11,71.11,70.96,70.96,22100.0,62.559,62.559,62.4271,62.4271,22100.0
2012-10-22 11:20:00,70.96,70.97,70.89,70.97,9900.0,62.4271,62.4359,62.3655,62.4359,9900.0
2012-10-22 11:30:00,70.98,71.03,70.96,71.03,4200.0,62.4447,62.4887,62.4271,62.4887,4200.0
2012-10-22 11:40:00,71.04,71.18,71.04,71.18,24200.0,62.4975,62.6206,62.4975,62.6206,24200.0
2012-10-22 11:50:00,71.17,71.17,71.12,71.12,3700.0,62.6118,62.6118,62.5678,62.5678,3700.0
2012-10-22 12:00:00,71.08,71.12,71.05,71.12,3400.0,62.5326,62.5678,62.5063,62.5678,3400.0
2012-10-22 12:10:00,71.12,71.13,71.05,71.06,3000.0,62.5678,62.5766,62.5063,62.5151,3000.0
2012-10-22 12:20:00,71.08,71.12,71.03,71.06,5100.0,62.5326,62.5678,62.4887,62.5151,5100.0
2012-10-22 12:30:00,71.08,71.08,70.97,71.01,7200.0,62.5326,62.5326,62.4359,62.4711,7200.0
2012-10-22 12:40:00,71.02,71.06,71.0,71.04,3400.0,62.4799,62.5151,62.4623,62.4975,3400.0
2012-10-22 12:50:00,71.03,71.03,71.0,71.03,400.0,62.4887,62.4887,62.4623,62.4887,400.0
2012-10-22 13:00:00,71.02,71.02,70.95,70.95,3300.0,62.4799,62.4799,62.4183,62.4183,3300.0
2012-10-22 13:10:00,70.95,70.95,70.84,70.91,17200.0,62.4183,62.4183,62.3215,62.3831,17200.0
2012-10-22 13:20:00,70.89,70.89,70.77,70.8,8300.0,62.3655,62.3655,62.2599,62.2863,8300.0
2012-10-22 13:30:00,70.79,70.84,70.76,70.78,27400.0,62.2775,62.3215,62.2511,62.2687,27400.0
2012-10-22 13:40:00,70.76,70.77,70.65,70.77,9700.0,62.2511,62.2599,62.1544,62.2599,9700.0
2012-10-22 13:50:00,70.76,70.81,70.73,70.78,3600.0,62.2511,62.2951,62.2247,62.2687,3600.0
2012-10-22 14:00:00,70.76,70.8,70.75,70.78,16200.0,62.2511,62.2863,62.2423,62.2687,16200.0
2012-10-22 14:10:00,70.77,70.91,70.75,70.89,8000.0,62.2599,62.3831,62.2423,62.3655,8000.0
2012-10-22 14:20:00,70.85,70.89,70.78,70.8,5100.0,62.3303,62.3655,62.2687,62.2863,5100.0
2012-10-22 14:30:00,70.83,70.88,70.79,70.79,13200.0,62.3127,62.3567,62.2775,62.2775,13200.0
2012-10-22 14:40:00,70.78,70.86,70.77,70.84,11500.0,62.2687,62.3391,62.2599,62.3215,11500.0
2012-10-22 14:50:00,70.81,70.82,70.76,70.8,4900.0,62.2951,62.3039,62.2511,62.2863,4900.0
2012-10-22 15:00:00,70.79,70.79,70.74,70.76,14700.0,62.2775,62.2775,62.2335,62.2511,14700.0
2012-10-22 15:10:00,70.77,70.94,70.77,70.89,17800.0,62.2599,62.4095,62.2599,62.3655,17800.0
2012-10-22 15:20:00,70.89,70.97,70.85,70.97,21100.0,62.3655,62.4359,62.3303,62.4359,21100.0
2012-10-22 15:30:00,70.97,71.02,70.91,71.0,11400.0,62.4359,62.4799,62.3831,62.4623,11400.0
2012-10-22 15:40:00,71.01,71.05,70.92,71.05,9200.0,62.4711,62.5063,62.3919,62.5063,9200.0
2012-10-22 15:50:00,71.08,71.3,71.06,71.24,29800.0,62.5326,62.7262,62.5151,62.6734,29800.0
2012-10-23 09:30:00,70.53,70.53,70.28,70.3,24600.0,62.0488,62.0488,61.8288,61.8464,24600.0
2012-10-23 09:40:00,70.24,70.41,70.24,70.41,10600.0,61.7937,61.9432,61.7937,61.9432,10600.0
2012-10-23 09:50:00,70.41,70.41,70.35,70.4,5900.0,61.9432,61.9432,61.8904,61.9344,5900.0
2012-10-23 10:00:00,70.41,70.5,70.39,70.43,5800.0,61.9432,62.0224,61.9256,61.9608,5800.0
2012-10-23 10:10:00,70.41,70.44,70.26,70.32,12600.0,61.9432,61.9696,61.8113,61.864,12600.0
2012-10-23 10:20:00,70.32,70.38,70.26,70.27,11900.0,61.864,61.9168,61.8113,61.82,11900.0
2012-10-23 10:30:00,70.26,70.27,70.02,70.06,35500.0,61.8113,61.82,61.6001,61.6353,35500.0
2012-10-23 10:40:00,70.06,70.2,70.06,70.2,8900.0,61.6353,61.7585,61.6353,61.7585,8900.0
2012-10-23 10:50:00,70.19,70.23,70.14,70.23,31000.0,61.7497,61.7849,61.7057,61.7849,31000.0
2012-10-23 11:00:00,70.23,70.28,70.2,70.22,6500.0,61.7849,61.8288,61.7585,61.7761,6500.0
2012-10-23 11:10:00,70.22,70.29,70.21,70.26,10500.0,61.7761,61.8376,61.7673,61.8113,10500.0
2012-10-23 11:20:00,70.28,70.31,70.23,70.29,10500.0,61.8288,61.8552,61.7849,61.8376,10500.0
2012-10-23 11:30:00,70.28,70.28,70.16,70.17,9500.0,61.8288,61.8288,61.7233,61.7321,9500.0
2012-10-23 11:40:00,70.18,70.24,70.13,70.23,8100.0,61.7409,61.7937,61.6969,61.7849,8100.0
2012-10-23 11:50:00,70.23,70.27,70.23,70.27,4500.0,61.7849,61.82,61.7849,61.82,4500.0
2012-10-23 12:00:00,70.29,70.3,70.23,70.26,20700.0,61.8376,61.8464,61.7849,61.8113,20700.0
2012-10-23 12:10:00,70.28,70.39,70.24,70.39,4600.0,61.8288,61.9256,61.7937,61.9256,4600.0
2012-10-23 12:20:00,70.36,70.39,70.34,70.38,8000.0,61.8992,61.9256,61.8816,61.9168,8000.0
2012-10-23 12:30:00,70.37,70.47,70.37,70.39,5100.0,61.908,61.996,61.908,61.9256,5100.0
2012-10-23 12:40:00,70.43,70.52,70.41,70.52,5800.0,61.9608,62.04,61.9432,62.04,5800.0
2012-10-23 12:50:00,70.54,70.54,70.45,70.49,7700.0,62.0576,62.0576,61.9784,62.0136,7700.0
2012-10-23 13:00:00,70.48,70.57,70.48,70.54,6500.0,62.0048,62.084,62.0048,62.0576,6500.0
2012-10-23 13:10:00,70.56,70.64,70.48,70.48,14300.0,62.0752,62.1456,62.0048,62.0048,14300.0
2012-10-23 13:20:00,70.48,70.54,70.46,70.51,19200.0,62.0048,62.0576,61.9872,62.0312,19200.0
2012-10-23 13:30:00,70.52,70.59,70.48,70.49,10000.0,62.04,62.1016,62.0048,62.0136,10000.0
2012-10-23 13:40:00,70.49,70.5,70.42,70.42,6200.0,62.0136,62.0224,61.952,61.952,6200.0
2012-10-23 13:50:00,70.44,70.54,70.41,70.54,8100.0,61.9696,62.0576,61.9432,62.0576,8100.0
2012-10-23 14:00:00,70.56,70.61,70.45,70.53,27400.0,62.0752,62.1192,61.9784,62.0488,27400.0
2012-10-23 14:10:00,70.5,70.51,70.29,70.38,17900.0,62.0224,62.0312,61.8376,61.9168,17900.0
2012-10-23 14:20:00,70.38,70.46,70.33,70.4,24300.0,61.9168,61.9872,61.8728,61.9344,24300.0
2012-10-23 14:30:00,70.41,70.51,70.35,70.49,8100.0,61.9432,62.0312,61.8904,62.0136,8100.0
2012-10-23 14:40:00,70.48,70.64,70.48,70.64,8800.0,62.0048,62.1456,62.0048,62.1456,8800.0
2012-10-23 14:50:00,70.6,70.6,70.54,70.59,5100.0,62.1104,62.1104,62.0576,62.1016,5100.0
2012-10-23 15:00:00,70.59,70.66,70.53,70.55,16900.0,62.1016,62.1632,62.0488,62.0664,16900.0
2012-10-23 15:10:00,70.55,70.59,70.49,70.58,11700.0,62.0664,62.1016,62.0136,62.0928,11700.0
2012-10-23 15:20:00,70.6,70.61,70.46,70.47,10500.0,62.1104,62.1192,61.9872,61.996,10500.0
2012-10-23 15:30:00,70.47,70.51,70.34,70.34,33700.0,61.996,62.0312,61.8816,61.8816,33700.0
2012-10-23 15:40:00,70.31,70.36,70.27,70.32,18400.0,61.8552,61.8992,61.82,61.864,18400.0
2012-10-23 15:50:00,70.31,70.4,70.31,70.34,14400.0,61.8552,61.9344,61.8552,61.8816,14400.0
2012-10-24 09:30:00,70.71,70.78,70.6,70.6,19500.0,62.2071,62.2687,62.1104,62.1104,19500.0
2012-10-24 09:40:00,70.59,70.6,70.52,70.55,800.0,62.1016,62.1104,62.04,62.0664,800.0
2012-10-24 09:50:00,70.51,70.57,70.47,70.51,11400.0,62.0312,62.084,61.996,62.0312,11400.0
2012-10-24 10:00:00,70.57,70.58,70.35,70.37,7800.0,62.084,62.0928,61.8904,61.908,7800.0
2012-10-24 10:10:00,70.43,70.48,70.37,70.4,7700.0,61.9608,62.0048,61.908,61.9344,7700.0
2012-10-24 10:20:00,70.45,70.45,70.37,70.45,800.0,61.9784,61.9784,61.908,61.9784,800.0
2012-10-24 10:30:00,70.47,70.47,70.39,70.45,7700.0,61.996,61.996,61.9256,61.9784,7700.0
2012-10-24 10:40:00,70.43,70.51,70.42,70.46,8400.0,61.9608,62.0312,61.952,61.9872,8400.0
2012-10-24 10:50:00,70.45,70.47,70.38,70.4,5200.0,61.9784,61.996,61.9168,61.9344,5200.0
2012-10-24 11:00:00,70.4,70.47,70.32,70.33,7200.0,61.9344,61.996,61.864,61.8728,7200.0
2012-10-24 11:10:00,70.34,70.35,70.27,70.29,21900.0,61.8816,61.8904,61.82,61.8376,21900.0
2012-10-24 11:20:00,70.28,70.34,70.27,70.34,23100.0,61.8288,61.8816,61.82,61.8816,23100.0
2012-10-24 11:30:00,70.34,70.35,70.26,70.29,5600.0,61.8816,61.8904,61.8113,61.8376,5600.0
2012-10-24 11:40:00,70.29,70.29,70.17,70.17,9700.0,61.8376,61.8376,61.7321,61.7321,9700.0
2012-10-24 11:50:00,70.22,70.23,70.16,70.18,5400.0,61.7761,61.7849,61.7233,61.7409,5400.0
2012-10-24 12:00:00,70.16,70.22,70.14,70.14,4400.0,61.7233,61.7761,61.7057,61.7057,4400.0
2012-10-24 12:10:00,70.16,70.24,70.16,70.22,6200.0,61.7233,61.7937,61.7233,61.7761,6200.0
2012-10-24 12:20:00,70.23,70.23,70.19,70.19,5000.0,61.7849,61.7849,61.7497,61.7497,5000.0
2012-10-24 12:30:00,70.25,70.34,70.25,70.32,4700.0,61.8025,61.8816,61.8025,61.864,4700.0
2012-10-24 12:40:00,70.32,70.38,70.31,70.37,4100.0,61.864,61.9168,61.8552,61.908,4100.0
2012-10-24 12:50:00,70.36,70.36,70.35,70.36,1400.0,61.8992,61.8992,61.8904,61.8992,1400.0
2012-10-24 13:00:00,70.36,70.39,70.36,70.36,1900.0,61.8992,61.9256,61.8992,61.8992,1900.0
2012-10-24 13:10:00,70.35,70.36,70.28,70.29,9000.0,61.8904,61.8992,61.8288,61.8376,9000.0
2012-10-24 13:20:00,70.31,70.35,70.29,70.35,28100.0,61.8552,61.8904,61.8376,61.8904,28100.0
2012-10-24 13:30:00,70.34,70.34,70.28,70.32,1800.0,61.8816,61.8816,61.8288,61.864,1800.0
2012-10-24 13:40:00,70.32,70.35,70.3,70.35,2800.0,61.864,61.8904,61.8464,61.8904,2800.0
2012-10-24 13:50:00,70.32,70.36,70.32,70.34,4300.0,61.864,61.8992,61.864,61.8816,4300.0
2012-10-24 14:00:00,70.32,70.36,70.32,70.34,15000.0,61.864,61.8992,61.864,61.8816,15000.0
2012-10-24 14:10:00,70.34,70.39,70.15,70.3,15700.0,61.8816,61.9256,61.7145,61.8464,15700.0
2012-10-24 14:20:00,70.29,70.41,70.23,70.39,8900.0,61.8376,61.9432,61.7849,61.9256,8900.0
2012-10-24 14:30:00,70.39,70.4,70.3,70.31,9500.0,61.9256,61.9344,61.8464,61.8552,9500.0
2012-10-24 14:40:00,70.31,70.34,70.23,70.27,8000.0,61.8552,61.8816,61.7849,61.82,8000.0
2012-10-24 14:50:00,70.3,70.35,70.22,70.22,17300.0,61.8464,61.8904,61.7761,61.7761,17300.0
2012-10-24 15:00:00,70.21,70.26,70.07,70.12,15300.0,61.7673,61.8113,61.6441,61.6881,15300.0
2012-10-24 15:10:00,70.14,70.16,70.04,70.07,15400.0,61.7057,61.7233,61.6177,61.6441,15400.0
2012-10-24 15:20:00,70.05,70.13,70.01,70.13,10300.0,61.6265,61.6969,61.5913,61.6969,10300.0
2012-10-24 15:30:00,70.13,70.13,70.06,70.06,10600.0,61.6969,61.6969,61.6353,61.6353,10600.0
2012-10-24 15:40:00,70.06,70.06,69.98,70.04,31500.0,61.6353,61.6353,61.5649,61.6177,31500.0
2012-10-24 15:50:00,70.01,70.11,69.98,70.11,14400.0,61.5913,61.6793,61.5649,61.6793,14400.0
2012-10-25 09:30:00,70.55,70.65,70.52,70.57,10400.0,62.0664,62.1544,62.04,62.084,10400.0
2012-10-25 09:40:00,70.5,70.5,70.45,70.47,3400.0,62.0224,62.0224,61.9784,61.996,3400.0
2012-10-25 09:50:00,70.42,70.44,70.37,70.38,2400.0,61.952,61.9696,61.908,61.9168,2400.0
2012-10-25 10:00:00,70.37,70.39,70.25,70.38,6800.0,61.908,61.9256,61.8025,61.9168,6800.0
2012-10-25 10:10:00,70.38,70.43,70.37,70.39,5400.0,61.9168,61.9608,61.908,61.9256,5400.0
2012-10-25 10:20:00,70.43,70.47,70.3,70.32,6500.0,61.9608,61.996,61.8464,61.864,6500.0
2012-10-25 10:30:00,70.29,70.3,70.25,70.25,2500.0,61.8376,61.8464,61.8025,61.8025,2500.0
2012-10-25 10:40:00,70.19,70.25,70.12,70.12,5500.0,61.7497,61.8025,61.6881,61.6881,5500.0
2012-10-25 10:50:00,70.13,70.15,70.11,70.14,2500.0,61.6969,61.7145,61.6793,61.7057,2500.0
2012-10-25 11:00:00,70.14,70.2,70.14,70.2,3300.0,61.7057,61.7585,61.7057,61.7585,3300.0
2012-10-25 11:10:00,70.22,70.22,70.15,70.17,8500.0,61.7761,61.7761,61.7145,61.7321,8500.0
2012-10-25 11:20:00,70.18,70.18,69.97,69.99,14600.0,61.7409,61.7409,61.5561,61.5737,14600.0
2012-10-25 11:30:00,70.03,70.05,69.88,69.89,17200.0,61.6089,61.6265,61.4769,61.4857,17200.0
2012-10-25 11:40:00,69.9,69.95,69.87,69.89,5400.0,61.4945,61.5385,61.4681,61.4857,5400.0
2012-10-25 11:50:00,69.82,69.94,69.79,69.94,8300.0,61.4242,61.5297,61.3978,61.5297,8300.0
2012-10-25 12:00:00,69.92,69.94,69.87,69.91,3800.0,61.5121,61.5297,61.4681,61.5033,3800.0
2012-10-25 12:10:00,69.96,69.96,69.88,69.88,7000.0,61.5473,61.5473,61.4769,61.4769,7000.0
2012-10-25 12:20:00,69.9,69.96,69.89,69.96,4200.0,61.4945,61.5473,61.4857,61.5473,4200.0
2012-10-25 12:30:00,69.94,69.94,69.86,69.94,6800.0,61.5297,61.5297,61.4594,61.5297,6800.0
2012-10-25 12:40:00,69.95,69.95,69.85,69.95,7400.0,61.5385,61.5385,61.4506,61.5385,7400.0
2012-10-25 12:50:00,69.96,70.1,69.93,70.1,4400.0,61.5473,61.6705,61.5209,61.6705,4400.0
2012-10-25 13:00:00,70.11,70.13,70.06,70.06,3000.0,61.6793,61.6969,61.6353,61.6353,3000.0
2012-10-25 13:10:00,70.04,70.11,70.04,70.05,13200.0,61.6177,61.6793,61.6177,61.6265,13200.0
2012-10-25 13:20:00,70.05,70.19,70.04,70.19,15400.0,61.6265,61.7497,61.6177,61.7497,15400.0
2012-10-25 13:30:00,70.16,70.17,70.06,70.12,2300.0,61.7233,61.7321,61.6353,61.6881,2300.0
2012-10-25 13:40:00,70.11,70.18,70.1,70.16,9600.0,61.6793,61.7409,61.6705,61.7233,9600.0
2012-10-25 13:50:00,70.12,70.16,70.1,70.16,3700.0,61.6881,61.7233,61.6705,61.7233,3700.0
2012-10-25 14:00:00,70.16,70.16,70.09,70.1,12700.0,61.7233,61.7233,61.6617,61.6705,12700.0
2012-10-25 14:10:00,70.1,70.11,70.01,70.04,11300.0,61.6705,61.6793,61.5913,61.6177,11300.0
2012-10-25 14:20:00,70.06,70.13,70.05,70.11,7800.0,61.6353,61.6969,61.6265,61.6793,7800.0
2012-10-25 14:30:00,70.1,70.14,70.1,70.12,4600.0,61.6705,61.7057,61.6705,61.6881,4600.0
2012-10-25 14:40:00,70.14,70.21,70.14,70.17,7100.0,61.7057,61.7673,61.7057,61.7321,7100.0
2012-10-25 14:50:00,70.18,70.18,70.09,70.09,4800.0,61.7409,61.7409,61.6617,61.6617,4800.0
2012-10-25 15:00:00,70.1,70.12,70.0,70.01,8300.0,61.6705,61.6881,61.5825,61.5913,8300.0
2012-10-25 15:10:00,70.03,70.1,70.01,70.05,7700.0,61.6089,61.6705,61.5913,61.6265,7700.0
2012-10-25 15:20:00,70.04,70.07,70.0,70.01,20300.0,61.6177,61.6441,61.5825,61.5913,20300.0
2012-10-25 15:30:00,70.03,70.05,69.98,70.0,8300.0,61.6089,61.6265,61.5649,61.5825,8300.0
2012-10-25 15:40:00,70.03,70.09,69.99,69.99,9700.0,61.6089,61.6617,61.5737,61.5737,9700.0
2012-10-25 15:50:00,70.02,70.14,70.01,70.13,18800.0,61.6001,61.7057,61.5913,61.6969,18800.0
2012-10-26 09:30:00,70.09,70.3,70.08,70.3,25000.0,61.6617,61.8464,61.6529,61.8464,25000.0
2012-10-26 09:40:00,70.31,70.37,70.26,70.36,20200.0,61.8552,61.908,61.8113,61.8992,20200.0
2012-10-26 09:50:00,70.37,70.37,70.19,70.19,9500.0,61.908,61.908,61.7497,61.7497,9500.0
2012-10-26 10:00:00,70.14,70.24,70.07,70.2,10900.0,61.7057,61.7937,61.6441,61.7585,10900.0
2012-10-26 10:10:00,70.19,70.31,70.17,70.25,5800.0,61.7497,61.8552,61.7321,61.8025,5800.0
2012-10-26 10:20:00,70.22,70.22,70.05,70.06,5800.0,61.7761,61.7761,61.6265,61.6353,5800.0
2012-10-26 10:30:00,70.04,70.09,70.03,70.06,8100.0,61.6177,61.6617,61.6089,61.6353,8100.0
2012-10-26 10:40:00,70.1,70.1,69.95,69.95,5100.0,61.6705,61.6705,61.5385,61.5385,5100.0
2012-10-26 10:50:00,69.95,69.95,69.84,69.88,6900.0,61.5385,61.5385,61.4418,61.4769,6900.0
2012-10-26 11:00:00,69.87,69.94,69.82,69.9,5800.0,61.4681,61.5297,61.4242,61.4945,5800.0
2012-10-26 11:10:00,69.88,69.97,69.88,69.97,2900.0,61.4769,61.5561,61.4769,61.5561,2900.0
2012-10-26 11:20:00,69.94,70.02,69.89,70.02,11800.0,61.5297,61.6001,61.4857,61.6001,11800.0
2012-10-26 11:30:00,70.05,70.06,69.99,70.03,4700.0,61.6265,61.6353,61.5737,61.6089,4700.0
2012-10-26 11:40:00,70.05,70.05,69.87,69.87,6700.0,61.6265,61.6265,61.4681,61.4681,6700.0
2012-10-26 11:50:00,69.87,69.92,69.86,69.89,3500.0,61.4681,61.5121,61.4594,61.4857,3500.0
2012-10-26 12:00:00,69.87,69.87,69.65,69.72,8000.0,61.4681,61.4681,61.2746,61.3362,8000.0
2012-10-26 12:10:00,69.75,69.78,69.73,69.73,2100.0,61.3626,61.389,61.345,61.345,2100.0
2012-10-26 12:20:00,69.72,69.79,69.7,69.79,3000.0,61.3362,61.3978,61.3186,61.3978,3000.0
2012-10-26 12:30:00,69.78,69.78,69.7,69.7,5600.0,61.389,61.389,61.3186,61.3186,5600.0
2012-10-26 12:40:00,69.72,69.76,69.7,69.7,9300.0,61.3362,61.3714,61.3186,61.3186,9300.0
2012-10-26 12:50:00,69.73,69.9,69.73,69.9,6000.0,61.345,61.4945,61.345,61.4945,6000.0
2012-10-26 13:00:00,69.89,69.89,69.83,69.86,8500.0,61.4857,61.4857,61.433,61.4594,8500.0
2012-10-26 13:10:00,69.84,69.9,69.84,69.87,14700.0,61.4418,61.4945,61.4418,61.4681,14700.0
2012-10-26 13:20:00,69.83,69.91,69.79,69.91,10300.0,61.433,61.5033,61.3978,61.5033,10300.0
2012-10-26 13:30:00,69.89,70.1,69.89,70.08,5900.0,61.4857,61.6705,61.4857,61.6529,5900.0
2012-10-26 13:40:00,70.09,70.15,70.06,70.14,12300.0,61.6617,61.7145,61.6353,61.7057,12300.0
2012-10-26 13:50:00,70.09,70.21,70.09,70.12,9000.0,61.6617,61.7673,61.6617,61.6881,9000.0
2012-10-26 14:00:00,70.15,70.16,70.1,70.15,18200.0,61.7145,61.7233,61.6705,61.7145,18200.0
2012-10-26 14:10:00,70.13,70.18,70.1,70.17,20200.0,61.6969,61.7409,61.6705,61.7321,20200.0
2012-10-26 14:20:00,70.17,70.23,70.13,70.23,12600.0,61.7321,61.7849,61.6969,61.7849,12600.0
2012-10-26 14:30:00,70.19,70.32,70.18,70.25,8800.0,61.7497,61.864,61.7409,61.8025,8800.0
2012-10-26 14:40:00,70.25,70.25,70.18,70.19,9400.0,61.8025,61.8025,61.7409,61.7497,9400.0
2012-10-26 14:50:00,70.19,70.27,70.19,70.24,11800.0,61.7497,61.82,61.7497,61.7937,11800.0
2012-10-26 15:00:00,70.23,70.3,70.23,70.28,5300.0,61.7849,61.8464,61.7849,61.8288,5300.0
2012-10-26 15:10:00,70.32,70.41,70.32,70.35,16200.0,61.864,61.9432,61.864,61.8904,16200.0
2012-10-26 15:20:00,70.35,70.42,70.34,70.4,7100.0,61.8904,61.952,61.8816,61.9344,7100.0
2012-10-26 15:30:00,70.4,70.45,70.23,70.23,13900.0,61.9344,61.9784,61.7849,61.7849,13900.0
2012-10-26 15:40:00,70.24,70.3,70.17,70.17,13500.0,61.7937,61.8464,61.7321,61.7321,13500.0
2012-10-26 15:50:00,70.18,70.28,70.16,70.18,8600.0,61.7409,61.8288,61.7233,61.7409,8600.0
2012-10-31 09:30:00,70.46,70.46,70.21,70.39,29700.0,61.9872,61.9872,61.7673,61.9256,29700.0
2012-10-31 09:40:00,70.37,70.45,70.28,70.45,9600.0,61.908,61.9784,61.8288,61.9784,9600.0
2012-10-31 09:50:00,70.44,70.48,70.32,70.33,9900.0,61.9696,62.0048,61.864,61.8728,9900.0
2012-10-31 10:00:00,70.31,70.35,70.25,70.25,8700.0,61.8552,61.8904,61.8025,61.8025,8700.0
2012-10-31 10:10:00,70.29,70.29,70.17,70.25,8300.0,61.8376,61.8376,61.7321,61.8025,8300.0
2012-10-31 10:20:00,70.24,70.34,70.24,70.3,6100.0,61.7937,61.8816,61.7937,61.8464,6100.0
2012-10-31 10:30:00,70.27,70.28,70.2,70.2,5000.0,61.82,61.8288,61.7585,61.7585,5000.0
2012-10-31 10:40:00,70.18,70.2,70.1,70.12,4900.0,61.7409,61.7585,61.6705,61.6881,4900.0
2012-10-31 10:50:00,70.11,70.11,70.02,70.09,9900.0,61.6793,61.6793,61.6001,61.6617,9900.0
2012-10-31 11:00:00,70.05,70.05,69.9,69.9,16500.0,61.6265,61.6265,61.4945,61.4945,16500.0
2012-10-31 11:10:00,69.94,70.07,69.94,70.07,8500.0,61.5297,61.6441,61.5297,61.6441,8500.0
2012-10-31 11:20:00,70.06,70.11,70.02,70.08,7100.0,61.6353,61.6793,61.6001,61.6529,7100.0
2012-10-31 11:30:00,70.08,70.15,70.08,70.1,6700.0,61.6529,61.7145,61.6529,61.6705,6700.0
2012-10-31 11:40:00,70.08,70.12,70.04,70.04,8200.0,61.6529,61.6881,61.6177,61.6177,8200.0
2012-10-31 11:50:00,70.06,70.12,70.03,70.06,10800.0,61.6353,61.6881,61.6089,61.6353,10800.0
2012-10-31 12:00:00,70.05,70.05,69.98,70.0,12800.0,61.6265,61.6265,61.5649,61.5825,12800.0
2012-10-31 12:10:00,70.02,70.05,69.97,70.0,9100.0,61.6001,61.6265,61.5561,61.5825,9100.0
2012-10-31 12:20:00,69.98,70.01,69.92,69.92,18300.0,61.5649,61.5913,61.5121,61.5121,18300.0
2012-10-31 12:30:00,69.92,69.96,69.87,69.94,24200.0,61.5121,61.5473,61.4681,61.5297,24200.0
2012-10-31 12:40:00,69.95,69.95,69.9,69.92,12800.0,61.5385,61.5385,61.4945,61.5121,12800.0
2012-10-31 12:50:00,69.91,70.0,69.91,70.0,12300.0,61.5033,61.5825,61.5033,61.5825,12300.0
2012-10-31 13:00:00,70.0,70.0,69.91,69.91,6200.0,61.5825,61.5825,61.5033,61.5033,6200.0
2012-10-31 13:10:00,69.93,69.99,69.92,69.97,8300.0,61.5209,61.5737,61.5121,61.5561,8300.0
2012-10-31 13:20:00,69.98,70.02,69.95,70.02,4100.0,61.5649,61.6001,61.5385,61.6001,4100.0
2012-10-31 13:30:00,70.03,70.07,70.02,70.04,5700.0,61.6089,61.6441,61.6001,61.6177,5700.0
2012-10-31 13:40:00,70.03,70.03,69.97,69.97,20200.0,61.6089,61.6089,61.5561,61.5561,20200.0
2012-10-31 13:50:00,69.98,70.05,69.98,70.05,12400.0,61.5649,61.6265,61.5649,61.6265,12400.0
2012-10-31 14:00:00,70.05,70.13,70.05,70.1,27200.0,61.6265,61.6969,61.6265,61.6705,27200.0
2012-10-31 14:10:00,70.11,70.17,70.09,70.17,7600.0,61.6793,61.7321,61.6617,61.7321,7600.0
2012-10-31 14:20:00,70.17,70.17,70.13,70.14,5800.0,61.7321,61.7321,61.6969,61.7057,5800.0
2012-10-31 14:30:00,70.15,70.17,70.13,70.13,7200.0,61.7145,61.7321,61.6969,61.6969,7200.0
2012-10-31 14:40:00,70.14,70.15,70.11,70.14,6800.0,61.7057,61.7145,61.6793,61.7057,6800.0
2012-10-31 14:50:00,70.14,70.17,70.03,70.08,15600.0,61.7057,61.7321,61.6089,61.6529,15600.0
2012-10-31 15:00:00,70.07,70.1,70.01,70.1,29400.0,61.6441,61.6705,61.5913,61.6705,29400.0
2012-10-31 15:10:00,70.14,70.26,70.13,70.22,14200.0,61.7057,61.8113,61.6969,61.7761,14200.0
2012-10-31 15:20:00,70.25,70.26,70.18,70.25,22000.0,61.8025,61.8113,61.7409,61.8025,22000.0
2012-10-31 15:30:00,70.24,70.26,70.17,70.25,20900.0,61.7937,61.8113,61.7321,61.8025,20900.0
2012-10-31 15:40:00,70.24,70.25,70.16,70.22,10900.0,61.7937,61.8025,61.7233,61.7761,10900.0
2012-10-31 15:50:00,70.22,70.23,70.13,70.18,20700.0,61.7761,61.7849,61.6969,61.7409,20700.0
2012-11-01 09:30:00,70.33,70.51,70.27,70.47,15100.0,61.8728,62.0312,61.82,61.996,15100.0
2012-11-01 09:40:00,70.5,70.58,70.43,70.58,4200.0,62.0224,62.0928,61.9608,62.0928,4200.0
2012-11-01 09:50:00,70.61,70.7,70.58,70.65,15700.0,62.1192,62.1983,62.0928,62.1544,15700.0
2012-11-01 10:00:00,70.7,70.86,70.7,70.85,11500.0,62.1983,62.3391,62.1983,62.3303,11500.0
2012-11-01 10:10:00,70.83,70.96,70.83,70.96,6500.0,62.3127,62.4271,62.3127,62.4271,6500.0
2012-11-01 10:20:00,70.96,70.98,70.9,70.9,40000.0,62.4271,62.4447,62.3743,62.3743,40000.0
2012-11-01 10:30:00,70.91,70.98,70.91,70.98,4400.0,62.3831,62.4447,62.3831,62.4447,4400.0
2012-11-01 10:40:00,70.98,71.11,70.98,71.11,8000.0,62.4447,62.559,62.4447,62.559,8000.0
2012-11-01 10:50:00,71.1,71.12,71.06,71.08,2900.0,62.5502,62.5678,62.5151,62.5326,2900.0
2012-11-01 11:00:00,71.06,71.1,71.04,71.08,9600.0,62.5151,62.5502,62.4975,62.5326,9600.0
2012-11-01 11:10:00,71.1,71.1,70.98,70.99,1600.0,62.5502,62.5502,62.4447,62.4535,1600.0
2012-11-01 11:20:00,70.97,71.04,70.96,71.01,279500.0,62.4359,62.4975,62.4271,62.4711,279500.0
2012-11-01 11:30:00,71.02,71.06,71.02,71.05,37000.0,62.4799,62.5151,62.4799,62.5063,37000.0
2012-11-01 11:40:00,71.06,71.15,71.06,71.14,4100.0,62.5151,62.5942,62.5151,62.5854,4100.0
2012-11-01 11:50:00,71.12,71.12,71.06,71.06,5700.0,62.5678,62.5678,62.5151,62.5151,5700.0
2012-11-01 12:00:00,71.07,71.11,71.06,71.06,8500.0,62.5238,62.559,62.5151,62.5151,8500.0
2012-11-01 12:10:00,71.04,71.07,71.04,71.06,2600.0,62.4975,62.5238,62.4975,62.5151,2600.0
2012-11-01 12:20:00,71.07,71.07,71.04,71.05,5500.0,62.5238,62.5238,62.4975,62.5063,5500.0
2012-11-01 12:30:00,71.09,71.1,71.05,71.05,3600.0,62.5414,62.5502,62.5063,62.5063,3600.0
2012-11-01 12:40:00,70.99,71.02,70.95,71.02,2000.0,62.4535,62.4799,62.4183,62.4799,2000.0
2012-11-01 12:50:00,71.01,71.01,70.94,70.98,5300.0,62.4711,62.4711,62.4095,62.4447,5300.0
2012-11-01 13:00:00,70.97,70.97,70.89,70.94,5600.0,62.4359,62.4359,62.3655,62.4095,5600.0
2012-11-01 13:10:00,70.93,70.93,70.89,70.92,4800.0,62.4007,62.4007,62.3655,62.3919,4800.0
2012-11-01 13:20:00,70.96,70.96,70.87,70.88,7500.0,62.4271,62.4271,62.3479,62.3567,7500.0
2012-11-01 13:30:00,70.91,70.98,70.88,70.96,2200.0,62.3831,62.4447,62.3567,62.4271,2200.0
2012-11-01 13:40:00,70.96,70.96,70.92,70.94,9400.0,62.4271,62.4271,62.3919,62.4095,9400.0
2012-11-01 13:50:00,70.95,70.97,70.94,70.94,13200.0,62.4183,62.4359,62.4095,62.4095,13200.0
2012-11-01 14:00:00,70.95,70.96,70.88,70.93,8500.0,62.4183,62.4271,62.3567,62.4007,8500.0
2012-11-01 14:10:00,70.91,70.98,70.9,70.97,8000.0,62.3831,62.4447,62.3743,62.4359,8000.0
2012-11-01 14:20:00,70.97,71.02,70.97,70.98,7700.0,62.4359,62.4799,62.4359,62.4447,7700.0
2012-11-01 14:30:00,70.97,71.01,70.91,71.0,78000.0,62.4359,62.4711,62.3831,62.4623,78000.0
2012-11-01 14:40:00,71.01,71.03,70.97,71.03,8000.0,62.4711,62.4887,62.4359,62.4887,8000.0
2012-11-01 14:50:00,71.02,71.09,71.0,71.05,17300.0,62.4799,62.5414,62.4623,62.5063,17300.0
2012-11-01 15:00:00,71.04,71.06,71.04,71.06,3600.0,62.4975,62.5151,62.4975,62.5151,3600.0
2012-11-01 15:10:00,71.04,71.09,71.04,71.07,28800.0,62.4975,62.5414,62.4975,62.5238,28800.0
2012-11-01 15:20:00,71.05,71.07,70.99,71.03,7300.0,62.5063,62.5238,62.4535,62.4887,7300.0
2012-11-01 15:30:00,71.02,71.03,70.92,70.95,55700.0,62.4799,62.4887,62.3919,62.4183,55700.0
2012-11-01 15:40:00,70.95,71.06,70.94,71.06,15000.0,62.4183,62.5151,62.4095,62.5151,15000.0
2012-11-01 15:50:00,71.08,71.1,71.02,71.03,18500.0,62.5326,62.5502,62.4799,62.4887,18500.0
2012-11-02 09:30:00,71.52,71.52,71.33,71.33,12900.0,62.9197,62.9197,62.7526,62.7526,12900.0
2012-11-02 09:40:00,71.31,71.31,71.16,71.17,4500.0,62.735,62.735,62.603,62.6118,4500.0
2012-11-02 09:50:00,71.14,71.25,71.11,71.25,5400.0,62.5854,62.6822,62.559,62.6822,5400.0
2012-11-02 10:00:00,71.25,71.26,71.09,71.16,11100.0,62.6822,62.691,62.5414,62.603,11100.0
2012-11-02 10:10:00,71.14,71.17,71.04,71.1,4200.0,62.5854,62.6118,62.4975,62.5502,4200.0
2012-11-02 10:20:00,71.07,71.07,70.97,71.02,3500.0,62.5238,62.5238,62.4359,62.4799,3500.0
2012-11-02 10:30:00,71.0,71.1,70.99,71.03,26600.0,62.4623,62.5502,62.4535,62.4887,26600.0
2012-11-02 10:40:00,71.01,71.02,70.92,71.01,69000.0,62.4711,62.4799,62.3919,62.4711,69000.0
2012-11-02 10:50:00,71.04,71.04,70.97,71.02,7700.0,62.4975,62.4975,62.4359,62.4799,7700.0
2012-11-02 11:00:00,70.95,71.02,70.91,71.0,4100.0,62.4183,62.4799,62.3831,62.4623,4100.0
2012-11-02 11:10:00,70.97,71.01,70.93,70.93,23100.0,62.4359,62.4711,62.4007,62.4007,23100.0
2012-11-02 11:20:00,70.99,71.02,70.98,71.02,800.0,62.4535,62.4799,62.4447,62.4799,800.0
2012-11-02 11:30:00,70.98,71.06,70.94,71.03,2400.0,62.4447,62.5151,62.4095,62.4887,2400.0
2012-11-02 11:40:00,71.02,71.05,70.93,70.93,4200.0,62.4799,62.5063,62.4007,62.4007,4200.0
2012-11-02 11:50:00,70.95,70.98,70.95,70.98,4400.0,62.4183,62.4447,62.4183,62.4447,4400.0
2012-11-02 12:00:00,71.01,71.03,70.96,70.96,2500.0,62.4711,62.4887,62.4271,62.4271,2500.0
2012-11-02 12:10:00,70.98,70.98,70.94,70.97,3800.0,62.4447,62.4447,62.4095,62.4359,3800.0
2012-11-02 12:20:00,71.0,71.04,71.0,71.01,1900.0,62.4623,62.4975,62.4623,62.4711,1900.0
2012-11-02 12:30:00,71.03,71.03,71.01,71.03,2100.0,62.4887,62.4887,62.4711,62.4887,2100.0
2012-11-02 12:40:00,71.02,71.05,71.01,71.03,2800.0,62.4799,62.5063,62.4711,62.4887,2800.0
2012-11-02 12:50:00,71.03,71.03,70.98,70.99,2000.0,62.4887,62.4887,62.4447,62.4535,2000.0
2012-11-02 13:00:00,71.01,71.01,70.97,70.97,3000.0,62.4711,62.4711,62.4359,62.4359,3000.0
2012-11-02 13:10:00,70.97,70.98,70.94,70.94,2400.0,62.4359,62.4447,62.4095,62.4095,2400.0
2012-11-02 13:20:00,70.91,70.93,70.91,70.92,3100.0,62.3831,62.4007,62.3831,62.3919,3100.0
2012-11-02 13:30:00,70.95,70.95,70.92,70.93,4800.0,62.4183,62.4183,62.3919,62.4007,4800.0
2012-11-02 13:40:00,70.91,70.95,70.9,70.93,5200.0,62.3831,62.4183,62.3743,62.4007,5200.0
2012-11-02 13:50:00,70.93,70.93,70.8,70.82,14100.0,62.4007,62.4007,62.2863,62.3039,14100.0
2012-11-02 14:00:00,70.78,70.79,70.71,70.77,23000.0,62.2687,62.2775,62.2071,62.2599,23000.0
2012-11-02 14:10:00,70.77,70.77,70.71,70.74,7100.0,62.2599,62.2599,62.2071,62.2335,7100.0
2012-11-02 14:20:00,70.76,70.77,70.73,70.75,4400.0,62.2511,62.2599,62.2247,62.2423,4400.0
2012-11-02 14:30:00,70.75,70.75,70.63,70.63,12600.0,62.2423,62.2423,62.1368,62.1368,12600.0
2012-11-02 14:40:00,70.59,70.59,70.53,70.54,9300.0,62.1016,62.1016,62.0488,62.0576,9300.0
2012-11-02 14:50:00,70.55,70.59,70.54,70.58,27400.0,62.0664,62.1016,62.0576,62.0928,27400.0
2012-11-02 15:00:00,70.58,70.65,70.58,70.62,187000.0,62.0928,62.1544,62.0928,62.128,187000.0
2012-11-02 15:10:00,70.58,70.62,70.57,70.62,6200.0,62.0928,62.128,62.084,62.128,6200.0
2012-11-02 15:20:00,70.58,70.64,70.53,70.56,7300.0,62.0928,62.1456,62.0488,62.0752,7300.0
2012-11-02 15:30:00,70.54,70.54,70.41,70.44,10500.0,62.0576,62.0576,61.9432,61.9696,10500.0
2012-11-02 15:40:00,70.41,70.47,70.31,70.35,7100.0,61.9432,61.996,61.8552,61.8904,7100.0
2012-11-02 15:50:00,70.38,70.41,70.37,70.39,23000.0,61.9168,61.9432,61.908,61.9256,23000.0
2012-11-05 09:30:00,70.26,70.37,70.23,70.37,27300.0,61.8113,61.908,61.7849,61.908,27300.0
2012-11-05 09:40:00,70.38,70.39,70.19,70.24,7800.0,61.9168,61.9256,61.7497,61.7937,7800.0
2012-11-05 09:50:00,70.23,70.29,70.18,70.28,4200.0,61.7849,61.8376,61.7409,61.8288,4200.0
2012-11-05 10:00:00,70.32,70.32,70.2,70.2,1100.0,61.864,61.864,61.7585,61.7585,1100.0
2012-11-05 10:10:00,70.24,70.28,70.23,70.23,1400.0,61.7937,61.8288,61.7849,61.7849,1400.0
2012-11-05 10:20:00,70.32,70.34,70.27,70.28,7300.0,61.864,61.8816,61.82,61.8288,7300.0
2012-11-05 10:30:00,70.28,70.42,70.26,70.38,18300.0,61.8288,61.952,61.8113,61.9168,18300.0
2012-11-05 10:40:00,70.47,70.5,70.46,70.5,27600.0,61.996,62.0224,61.9872,62.0224,27600.0
2012-11-05 10:50:00,70.49,70.55,70.48,70.53,5800.0,62.0136,62.0664,62.0048,62.0488,5800.0
2012-11-05 11:00:00,70.52,70.57,70.51,70.51,42600.0,62.04,62.084,62.0312,62.0312,42600.0
2012-11-05 11:10:00,70.53,70.56,70.46,70.49,57100.0,62.0488,62.0752,61.9872,62.0136,57100.0
2012-11-05 11:20:00,70.48,70.5,70.45,70.45,16300.0,62.0048,62.0224,61.9784,61.9784,16300.0
2012-11-05 11:30:00,70.46,70.46,70.4,70.4,4000.0,61.9872,61.9872,61.9344,61.9344,4000.0
2012-11-05 11:40:00,70.42,70.44,70.38,70.38,4400.0,61.952,61.9696,61.9168,61.9168,4400.0
2012-11-05 11:50:00,70.39,70.43,70.39,70.43,3600.0,61.9256,61.9608,61.9256,61.9608,3600.0
2012-11-05 12:00:00,70.43,70.43,70.39,70.42,38400.0,61.9608,61.9608,61.9256,61.952,38400.0
2012-11-05 12:10:00,70.42,70.44,70.39,70.39,5200.0,61.952,61.9696,61.9256,61.9256,5200.0
2012-11-05 12:20:00,70.39,70.39,70.35,70.35,2100.0,61.9256,61.9256,61.8904,61.8904,2100.0
2012-11-05 12:30:00,70.33,70.34,70.32,70.32,3000.0,61.8728,61.8816,61.864,61.864,3000.0
2012-11-05 12:40:00,70.32,70.32,70.26,70.28,7900.0,61.864,61.864,61.8113,61.8288,7900.0
2012-11-05 12:50:00,70.27,70.3,70.26,70.3,6000.0,61.82,61.8464,61.8113,61.8464,6000.0
2012-11-05 13:00:00,70.32,70.35,70.32,70.35,1700.0,61.864,61.8904,61.864,61.8904,1700.0
2012-11-05 13:10:00,70.37,70.4,70.36,70.39,4300.0,61.908,61.9344,61.8992,61.9256,4300.0
2012-11-05 13:20:00,70.4,70.46,70.38,70.46,3500.0,61.9344,61.9872,61.9168,61.9872,3500.0
2012-11-05 13:30:00,70.44,70.48,70.42,70.48,12100.0,61.9696,62.0048,61.952,62.0048,12100.0
2012-11-05 13:40:00,70.48,70.48,70.4,70.4,15100.0,62.0048,62.0048,61.9344,61.9344,15100.0
2012-11-05 13:50:00,70.39,70.43,70.39,70.43,4000.0,61.9256,61.9608,61.9256,61.9608,4000.0
2012-11-05 14:00:00,70.44,70.5,70.43,70.47,8200.0,61.9696,62.0224,61.9608,61.996,8200.0
2012-11-05 14:10:00,70.47,70.49,70.43,70.44,18100.0,61.996,62.0136,61.9608,61.9696,18100.0
2012-11-05 14:20:00,70.45,70.51,70.44,70.51,9200.0,61.9784,62.0312,61.9696,62.0312,9200.0
2012-11-05 14:30:00,70.52,70.55,70.5,70.5,13300.0,62.04,62.0664,62.0224,62.0224,13300.0
2012-11-05 14:40:00,70.51,70.58,70.51,70.56,26400.0,62.0312,62.0928,62.0312,62.0752,26400.0
2012-11-05 14:50:00,70.55,70.59,70.53,70.54,10900.0,62.0664,62.1016,62.0488,62.0576,10900.0
2012-11-05 15:00:00,70.54,70.6,70.53,70.58,22800.0,62.0576,62.1104,62.0488,62.0928,22800.0
2012-11-05 15:10:00,70.56,70.56,70.51,70.53,23800.0,62.0752,62.0752,62.0312,62.0488,23800.0
2012-11-05 15:20:00,70.52,70.59,70.52,70.58,4700.0,62.04,62.1016,62.04,62.0928,4700.0
2012-11-05 15:30:00,70.58,70.62,70.53,70.62,13400.0,62.0928,62.128,62.0488,62.128,13400.0
2012-11-05 15:40:00,70.65,70.77,70.65,70.73,13200.0,62.1544,62.2599,62.1544,62.2247,13200.0
2012-11-05 15:50:00,70.7,70.74,70.64,70.64,33600.0,62.1983,62.2335,62.1456,62.1456,33600.0
2012-11-06 09:30:00,70.86,70.96,70.75,70.95,12300.0,62.3391,62.4271,62.2423,62.4183,12300.0
2012-11-06 09:40:00,70.97,70.97,70.83,70.88,2800.0,62.4359,62.4359,62.3127,62.3567,2800.0
2012-11-06 09:50:00,70.83,70.95,70.83,70.94,6000.0,62.3127,62.4183,62.3127,62.4095,6000.0
2012-11-06 10:00:00,70.9,70.93,70.88,70.88,3000.0,62.3743,62.4007,62.3567,62.3567,3000.0
2012-11-06 10:10:00,70.86,70.86,70.81,70.81,2200.0,62.3391,62.3391,62.2951,62.2951,2200.0
2012-11-06 10:20:00,70.87,70.87,70.81,70.82,4000.0,62.3479,62.3479,62.2951,62.3039,4000.0
2012-11-06 10:30:00,70.83,70.84,70.76,70.84,40200.0,62.3127,62.3215,62.2511,62.3215,40200.0
2012-11-06 10:40:00,70.86,70.95,70.83,70.93,8100.0,62.3391,62.4183,62.3127,62.4007,8100.0
2012-11-06 10:50:00,70.9,70.9,70.87,70.87,3300.0,62.3743,62.3743,62.3479,62.3479,3300.0
2012-11-06 11:00:00,70.86,70.88,70.83,70.87,14800.0,62.3391,62.3567,62.3127,62.3479,14800.0
2012-11-06 11:10:00,70.87,70.92,70.87,70.91,14300.0,62.3479,62.3919,62.3479,62.3831,14300.0
2012-11-06 11:20:00,70.91,70.91,70.85,70.86,4500.0,62.3831,62.3831,62.3303,62.3391,4500.0
2012-11-06 11:30:00,70.88,71.11,70.88,71.08,22600.0,62.3567,62.559,62.3567,62.5326,22600.0
2012-11-06 11:40:00,71.07,71.18,71.05,71.13,11400.0,62.5238,62.6206,62.5063,62.5766,11400.0
2012-11-06 11:50:00,71.15,71.23,71.14,71.2,15200.0,62.5942,62.6646,62.5854,62.6382,15200.0
2012-11-06 12:00:00,71.2,71.37,71.18,71.28,8600.0,62.6382,62.7878,62.6206,62.7086,8600.0
2012-11-06 12:10:00,71.31,71.31,71.26,71.29,20200.0,62.735,62.735,62.691,62.7174,20200.0
2012-11-06 12:20:00,71.25,71.3,71.25,71.26,7900.0,62.6822,62.7262,62.6822,62.691,7900.0
2012-11-06 12:30:00,71.27,71.29,71.26,71.26,2300.0,62.6998,62.7174,62.691,62.691,2300.0
2012-11-06 12:40:00,71.23,71.24,71.14,71.15,8200.0,62.6646,62.6734,62.5854,62.5942,8200.0
2012-11-06 12:50:00,71.19,71.22,71.19,71.2,3800.0,62.6294,62.6558,62.6294,62.6382,3800.0
2012-11-06 13:00:00,71.2,71.22,71.17,71.22,11400.0,62.6382,62.6558,62.6118,62.6558,11400.0
2012-11-06 13:10:00,71.19,71.26,71.17,71.2,5700.0,62.6294,62.691,62.6118,62.6382,5700.0
2012-11-06 13:20:00,71.19,71.27,71.17,71.27,25000.0,62.6294,62.6998,62.6118,62.6998,25000.0
2012-11-06 13:30:00,71.24,71.31,71.24,71.3,11600.0,62.6734,62.735,62.6734,62.7262,11600.0
2012-11-06 13:40:00,71.27,71.29,71.26,71.28,5400.0,62.6998,62.7174,62.691,62.7086,5400.0
2012-11-06 13:50:00,71.29,71.3,71.2,71.2,16800.0,62.7174,62.7262,62.6382,62.6382,16800.0
2012-11-06 14:00:00,71.23,71.23,71.18,71.2,9600.0,62.6646,62.6646,62.6206,62.6382,9600.0
2012-11-06 14:10:00,71.19,71.22,71.16,71.21,12000.0,62.6294,62.6558,62.603,62.647,12000.0
2012-11-06 14:20:00,71.21,71.25,71.2,71.24,27700.0,62.647,62.6822,62.6382,62.6734,27700.0
2012-11-06 14:30:00,71.24,71.28,71.23,71.27,40700.0,62.6734,62.7086,62.6646,62.6998,40700.0
2012-11-06 14:40:00,71.28,71.28,71.19,71.2,24400.0,62.7086,62.7086,62.6294,62.6382,24400.0
2012-11-06 14:50:00,71.21,71.23,71.09,71.12,13000.0,62.647,62.6646,62.5414,62.5678,13000.0
2012-11-06 15:00:00,71.13,71.15,71.1,71.12,21000.0,62.5766,62.5942,62.5502,62.5678,21000.0
2012-11-06 15:10:00,71.08,71.14,71.08,71.12,28500.0,62.5326,62.5854,62.5326,62.5678,28500.0
2012-11-06 15:20:00,71.12,71.13,71.05,71.08,17200.0,62.5678,62.5766,62.5063,62.5326,17200.0
2012-11-06 15:30:00,71.08,71.08,71.0,71.04,18700.0,62.5326,62.5326,62.4623,62.4975,18700.0
2012-11-06 15:40:00,71.06,71.09,71.02,71.09,7700.0,62.5151,62.5414,62.4799,62.5414,7700.0
2012-11-06 15:50:00,71.13,71.13,71.02,71.1,10400.0,62.5766,62.5766,62.4799,62.5502,10400.0
2012-11-07 09:30:00,70.5,70.5,70.14,70.23,64100.0,62.0224,62.0224,61.7057,61.7849,64100.0
2012-11-07 09:40:00,70.25,70.46,70.25,70.45,23600.0,61.8025,61.9872,61.8025,61.9784,23600.0
2012-11-07 09:50:00,70.43,70.45,70.32,70.36,5800.0,61.9608,61.9784,61.864,61.8992,5800.0
2012-11-07 10:00:00,70.3,70.34,70.24,70.26,25400.0,61.8464,61.8816,61.7937,61.8113,25400.0
2012-11-07 10:10:00,70.25,70.26,70.04,70.04,30500.0,61.8025,61.8113,61.6177,61.6177,30500.0
2012-11-07 10:20:00,70.0,70.1,70.0,70.1,4300.0,61.5825,61.6705,61.5825,61.6705,4300.0
2012-11-07 10:30:00,70.04,70.14,70.02,70.14,9000.0,61.6177,61.7057,61.6001,61.7057,9000.0
2012-11-07 10:40:00,70.13,70.13,69.99,69.99,6700.0,61.6969,61.6969,61.5737,61.5737,6700.0
2012-11-07 10:50:00,70.0,70.01,69.68,69.68,14300.0,61.5825,61.5913,61.301,61.301,14300.0
2012-11-07 11:00:00,69.72,69.85,69.72,69.8,6900.0,61.3362,61.4506,61.3362,61.4066,6900.0
2012-11-07 11:10:00,69.79,69.82,69.71,69.74,22600.0,61.3978,61.4242,61.3274,61.3538,22600.0
2012-11-07 11:20:00,69.73,69.77,69.5,69.52,36900.0,61.345,61.3802,61.1426,61.1602,36900.0
2012-11-07 11:30:00,69.54,69.58,69.36,69.58,25400.0,61.1778,61.213,61.0195,61.213,25400.0
2012-11-07 11:40:00,69.58,69.69,69.53,69.69,21300.0,61.213,61.3098,61.169,61.3098,21300.0
2012-11-07 11:50:00,69.69,69.76,69.66,69.73,16800.0,61.3098,61.3714,61.2834,61.345,16800.0
2012-11-07 12:00:00,69.76,69.79,69.7,69.79,15000.0,61.3714,61.3978,61.3186,61.3978,15000.0
2012-11-07 12:10:00,69.76,69.81,69.7,69.81,9300.0,61.3714,61.4154,61.3186,61.4154,9300.0
2012-11-07 12:20:00,69.8,69.84,69.77,69.77,7000.0,61.4066,61.4418,61.3802,61.3802,7000.0
2012-11-07 12:30:00,69.76,69.84,69.75,69.81,8800.0,61.3714,61.4418,61.3626,61.4154,8800.0
2012-11-07 12:40:00,69.8,69.82,69.73,69.78,13400.0,61.4066,61.4242,61.345,61.389,13400.0
2012-11-07 12:50:00,69.79,69.79,69.72,69.75,10500.0,61.3978,61.3978,61.3362,61.3626,10500.0
2012-11-07 13:00:00,69.75,69.99,69.72,69.97,15900.0,61.3626,61.5737,61.3362,61.5561,15900.0
2012-11-07 13:10:00,70.0,70.0,69.88,69.88,11000.0,61.5825,61.5825,61.4769,61.4769,11000.0
2012-11-07 13:20:00,69.86,69.95,69.86,69.92,29700.0,61.4594,61.5385,61.4594,61.5121,29700.0
2012-11-07 13:30:00,69.9,70.04,69.9,70.02,19000.0,61.4945,61.6177,61.4945,61.6001,19000.0
2012-11-07 13:40:00,70.01,70.02,69.93,69.96,27300.0,61.5913,61.6001,61.5209,61.5473,27300.0
2012-11-07 13:50:00,69.95,70.0,69.9,69.91,14900.0,61.5385,61.5825,61.4945,61.5033,14900.0
2012-11-07 14:00:00,69.93,70.06,69.93,70.03,15200.0,61.5209,61.6353,61.5209,61.6089,15200.0
2012-11-07 14:10:00,70.03,70.04,69.91,69.92,21700.0,61.6089,61.6177,61.5033,61.5121,21700.0
2012-11-07 14:20:00,69.93,69.99,69.92,69.95,10700.0,61.5209,61.5737,61.5121,61.5385,10700.0
2012-11-07 14:30:00,69.96,69.96,69.78,69.8,15800.0,61.5473,61.5473,61.389,61.4066,15800.0
2012-11-07 14:40:00,69.8,69.86,69.78,69.83,24200.0,61.4066,61.4594,61.389,61.433,24200.0
2012-11-07 14:50:00,69.85,70.0,69.79,69.97,53300.0,61.4506,61.5825,61.3978,61.5561,53300.0
2012-11-07 15:00:00,70.0,70.01,69.84,69.87,27900.0,61.5825,61.5913,61.4418,61.4681,27900.0
2012-11-07 15:10:00,69.87,69.97,69.85,69.88,27100.0,61.4681,61.5561,61.4506,61.4769,27100.0
2012-11-07 15:20:00,69.88,70.13,69.88,70.09,43800.0,61.4769,61.6969,61.4769,61.6617,43800.0
2012-11-07 15:30:00,70.08,70.12,69.95,69.96,33200.0,61.6529,61.6881,61.5385,61.5473,33200.0
2012-11-07 15:40:00,69.98,70.08,69.89,69.91,93400.0,61.5649,61.6529,61.4857,61.5033,93400.0
2012-11-07 15:50:00,69.91,70.01,69.73,69.74,31200.0,61.5033,61.5913,61.345,61.3538,31200.0
2012-11-08 09:30:00,69.72,69.86,69.72,69.84,19300.0,61.3362,61.4594,61.3362,61.4418,19300.0
2012-11-08 09:40:00,69.89,69.97,69.87,69.97,8300.0,61.4857,61.5561,61.4681,61.5561,8300.0
2012-11-08 09:50:00,69.98,69.98,69.85,69.85,5600.0,61.5649,61.5649,61.4506,61.4506,5600.0
2012-11-08 10:00:00,69.86,69.87,69.7,69.7,5200.0,61.4594,61.4681,61.3186,61.3186,5200.0
2012-11-08 10:10:00,69.71,69.77,69.69,69.71,6900.0,61.3274,61.3802,61.3098,61.3274,6900.0
2012-11-08 10:20:00,69.69,69.7,69.5,69.54,7600.0,61.3098,61.3186,61.1426,61.1778,7600.0
2012-11-08 10:30:00,69.56,69.69,69.54,69.64,15600.0,61.1954,61.3098,61.1778,61.2658,15600.0
2012-11-08 10:40:00,69.67,69.67,69.46,69.57,21900.0,61.2922,61.2922,61.1075,61.2042,21900.0
2012-11-08 10:50:00,69.55,69.64,69.5,69.53,7200.0,61.1866,61.2658,61.1426,61.169,7200.0
2012-11-08 11:00:00,69.61,69.61,69.43,69.51,5000.0,61.2394,61.2394,61.0811,61.1514,5000.0
2012-11-08 11:10:00,69.55,69.55,69.42,69.42,9100.0,61.1866,61.1866,61.0723,61.0723,9100.0
2012-11-08 11:20:00,69.4,69.48,69.36,69.47,16000.0,61.0547,61.125,61.0195,61.1162,16000.0
2012-11-08 11:30:00,69.45,69.49,69.33,69.4,8500.0,61.0987,61.1338,60.9931,61.0547,8500.0
2012-11-08 11:40:00,69.39,69.48,69.37,69.46,2400.0,61.0459,61.125,61.0283,61.1075,2400.0
2012-11-08 11:50:00,69.38,69.51,69.38,69.51,7700.0,61.0371,61.1514,61.0371,61.1514,7700.0
2012-11-08 12:00:00,69.48,69.48,69.39,69.42,2400.0,61.125,61.125,61.0459,61.0723,2400.0
2012-11-08 12:10:00,69.38,69.38,69.27,69.31,17800.0,61.0371,61.0371,60.9403,60.9755,17800.0
2012-11-08 12:20:00,69.35,69.35,69.3,69.31,4100.0,61.0107,61.0107,60.9667,60.9755,4100.0
2012-11-08 12:30:00,69.31,69.32,69.21,69.25,13700.0,60.9755,60.9843,60.8875,60.9227,13700.0
2012-11-08 12:40:00,69.27,69.3,69.15,69.19,6900.0,60.9403,60.9667,60.8347,60.8699,6900.0
2012-11-08 12:50:00,69.17,69.27,69.17,69.27,6200.0,60.8523,60.9403,60.8523,60.9403,6200.0
2012-11-08 13:00:00,69.26,69.27,69.18,69.2,3600.0,60.9315,60.9403,60.8611,60.8787,3600.0
2012-11-08 13:10:00,69.19,69.19,69.08,69.09,17900.0,60.8699,60.8699,60.7731,60.7819,17900.0
2012-11-08 13:20:00,69.13,69.13,68.9,68.97,34800.0,60.8171,60.8171,60.6148,60.6764,34800.0
2012-11-08 13:30:00,68.96,69.07,68.92,69.07,27900.0,60.6676,60.7643,60.6324,60.7643,27900.0
2012-11-08 13:40:00,69.06,69.1,69.0,69.1,13600.0,60.7556,60.7907,60.7028,60.7907,13600.0
2012-11-08 13:50:00,69.13,69.25,69.09,69.24,12100.0,60.8171,60.9227,60.7819,60.9139,12100.0
2012-11-08 14:00:00,69.23,69.27,69.12,69.14,109100.0,60.9051,60.9403,60.8083,60.8259,109100.0
2012-11-08 14:10:00,69.14,69.21,69.11,69.11,23000.0,60.8259,60.8875,60.7995,60.7995,23000.0
2012-11-08 14:20:00,69.1,69.11,69.05,69.09,24700.0,60.7907,60.7995,60.7468,60.7819,24700.0
2012-11-08 14:30:00,69.07,69.11,68.97,68.99,12400.0,60.7643,60.7995,60.6764,60.694,12400.0
2012-11-08 14:40:00,69.01,69.1,69.0,69.1,6800.0,60.7116,60.7907,60.7028,60.7907,6800.0
2012-11-08 14:50:00,69.11,69.14,69.05,69.11,17500.0,60.7995,60.8259,60.7468,60.7995,17500.0
2012-11-08 15:00:00,69.07,69.13,69.04,69.05,19800.0,60.7643,60.8171,60.738,60.7468,19800.0
2012-11-08 15:10:00,69.05,69.12,69.03,69.07,18400.0,60.7468,60.8083,60.7292,60.7643,18400.0
2012-11-08 15:20:00,69.1,69.11,69.01,69.03,27000.0,60.7907,60.7995,60.7116,60.7292,27000.0
2012-11-08 15:30:00,69.02,69.02,68.94,68.98,13900.0,60.7204,60.7204,60.65,60.6852,13900.0
2012-11-08 15:40:00,69.0,69.0,68.86,68.87,52000.0,60.7028,60.7028,60.5796,60.5884,52000.0
2012-11-08 15:50:00,68.86,68.96,68.73,68.76,23500.0,60.5796,60.6676,60.4652,60.4916,23500.0
2012-11-09 09:30:00,68.58,68.81,68.56,68.76,44400.0,60.3333,60.5356,60.3157,60.4916,44400.0
2012-11-09 09:40:00,68.74,68.85,68.69,68.73,10400.0,60.474,60.5708,60.43,60.4652,10400.0
2012-11-09 09:50:00,68.65,68.81,68.63,68.8,33200.0,60.3949,60.5356,60.3773,60.5268,33200.0
2012-11-09 10:00:00,68.78,69.01,68.76,69.01,13300.0,60.5092,60.7116,60.4916,60.7116,13300.0
2012-11-09 10:10:00,68.98,69.01,68.88,68.91,5000.0,60.6852,60.7116,60.5972,60.6236,5000.0
2012-11-09 10:20:00,68.93,69.07,68.91,69.0,16400.0,60.6412,60.7643,60.6236,60.7028,16400.0
2012-11-09 10:30:00,68.99,69.03,68.91,68.93,135000.0,60.694,60.7292,60.6236,60.6412,135000.0
2012-11-09 10:40:00,68.94,69.13,68.94,69.06,31600.0,60.65,60.8171,60.65,60.7556,31600.0
2012-11-09 10:50:00,69.03,69.14,69.03,69.11,16900.0,60.7292,60.8259,60.7292,60.7995,16900.0
2012-11-09 11:00:00,69.09,69.19,69.08,69.14,16700.0,60.7819,60.8699,60.7731,60.8259,16700.0
2012-11-09 11:10:00,69.15,69.21,69.11,69.21,31600.0,60.8347,60.8875,60.7995,60.8875,31600.0
2012-11-09 11:20:00,69.19,69.19,69.05,69.11,5700.0,60.8699,60.8699,60.7468,60.7995,5700.0
2012-11-09 11:30:00,69.12,69.25,69.09,69.21,5700.0,60.8083,60.9227,60.7819,60.8875,5700.0
2012-11-09 11:40:00,69.2,69.25,69.2,69.25,70900.0,60.8787,60.9227,60.8787,60.9227,70900.0
2012-11-09 11:50:00,69.22,69.23,69.15,69.23,6400.0,60.8963,60.9051,60.8347,60.9051,6400.0
2012-11-09 12:00:00,69.24,69.35,69.24,69.3,4000.0,60.9139,61.0107,60.9139,60.9667,4000.0
2012-11-09 12:10:00,69.32,69.43,69.31,69.41,16800.0,60.9843,61.0811,60.9755,61.0635,16800.0
2012-11-09 12:20:00,69.41,69.47,69.39,69.43,7700.0,61.0635,61.1162,61.0459,61.0811,7700.0
2012-11-09 12:30:00,69.44,69.49,69.44,69.46,4400.0,61.0899,61.1338,61.0899,61.1075,4400.0
2012-11-09 12:40:00,69.46,69.46,69.4,69.45,16400.0,61.1075,61.1075,61.0547,61.0987,16400.0
2012-11-09 12:50:00,69.45,69.47,69.36,69.36,13000.0,61.0987,61.1162,61.0195,61.0195,13000.0
2012-11-09 13:00:00,69.37,69.45,69.37,69.4,5600.0,61.0283,61.0987,61.0283,61.0547,5600.0
2012-11-09 13:10:00,69.39,69.39,69.13,69.31,36300.0,61.0459,61.0459,60.8171,60.9755,36300.0
2012-11-09 13:20:00,69.27,69.28,68.96,68.96,40000.0,60.9403,60.9491,60.6676,60.6676,40000.0
2012-11-09 13:30:00,68.97,69.04,68.9,68.93,22800.0,60.6764,60.738,60.6148,60.6412,22800.0
2012-11-09 13:40:00,68.93,69.0,68.84,68.97,15200.0,60.6412,60.7028,60.562,60.6764,15200.0
2012-11-09 13:50:00,69.01,69.08,68.99,69.05,15600.0,60.7116,60.7731,60.694,60.7468,15600.0
2012-11-09 14:00:00,69.05,69.06,68.94,68.94,18700.0,60.7468,60.7556,60.65,60.65,18700.0
2012-11-09 14:10:00,68.94,69.1,68.94,69.06,7900.0,60.65,60.7907,60.65,60.7556,7900.0
2012-11-09 14:20:00,69.08,69.15,69.05,69.15,10000.0,60.7731,60.8347,60.7468,60.8347,10000.0
2012-11-09 14:30:00,69.16,69.31,69.13,69.2,7400.0,60.8435,60.9755,60.8171,60.8787,7400.0
2012-11-09 14:40:00,69.23,69.23,69.09,69.11,25900.0,60.9051,60.9051,60.7819,60.7995,25900.0
2012-11-09 14:50:00,69.1,69.14,69.03,69.04,8700.0,60.7907,60.8259,60.7292,60.738,8700.0
2012-11-09 15:00:00,69.04,69.05,68.93,69.01,38300.0,60.738,60.7468,60.6412,60.7116,38300.0
2012-11-09 15:10:00,69.0,69.06,68.97,68.97,15500.0,60.7028,60.7556,60.6764,60.6764,15500.0
2012-11-09 15:20:00,68.98,69.07,68.98,69.05,5900.0,60.6852,60.7643,60.6852,60.7468,5900.0
2012-11-09 15:30:00,69.07,69.07,68.9,68.93,31800.0,60.7643,60.7643,60.6148,60.6412,31800.0
2012-11-09 15:40:00,68.93,69.16,68.93,69.13,53400.0,60.6412,60.8435,60.6412,60.8171,53400.0
2012-11-09 15:50:00,69.09,69.09,68.88,68.91,40200.0,60.7819,60.7819,60.5972,60.6236,40200.0
2012-11-12 09:30:00,69.19,69.2,69.09,69.2,39900.0,60.8699,60.8787,60.7819,60.8787,39900.0
2012-11-12 09:40:00,69.16,69.22,69.13,69.22,1700.0,60.8435,60.8963,60.8171,60.8963,1700.0
2012-11-12 09:50:00,69.15,69.17,69.1,69.16,2400.0,60.8347,60.8523,60.7907,60.8435,2400.0
2012-11-12 10:00:00,69.15,69.15,69.09,69.09,4300.0,60.8347,60.8347,60.7819,60.7819,4300.0
2012-11-12 10:10:00,69.04,69.05,68.98,69.05,4300.0,60.738,60.7468,60.6852,60.7468,4300.0
2012-11-12 10:20:00,69.05,69.05,68.98,69.0,9200.0,60.7468,60.7468,60.6852,60.7028,9200.0
2012-11-12 10:30:00,69.01,69.07,69.01,69.07,9300.0,60.7116,60.7643,60.7116,60.7643,9300.0
2012-11-12 10:40:00,69.07,69.07,68.93,68.95,6500.0,60.7643,60.7643,60.6412,60.6588,6500.0
2012-11-12 10:50:00,68.94,68.94,68.83,68.83,4200.0,60.65,60.65,60.5532,60.5532,4200.0
2012-11-12 11:00:00,68.82,68.92,68.82,68.87,77300.0,60.5444,60.6324,60.5444,60.5884,77300.0
2012-11-12 11:10:00,68.87,68.89,68.79,68.79,7400.0,60.5884,60.606,60.518,60.518,7400.0
2012-11-12 11:20:00,68.85,68.9,68.83,68.89,4900.0,60.5708,60.6148,60.5532,60.606,4900.0
2012-11-12 11:30:00,68.9,68.9,68.87,68.89,9200.0,60.6148,60.6148,60.5884,60.606,9200.0
2012-11-12 11:40:00,68.87,68.9,68.86,68.9,2700.0,60.5884,60.6148,60.5796,60.6148,2700.0
2012-11-12 11:50:00,68.85,68.88,68.84,68.87,3400.0,60.5708,60.5972,60.562,60.5884,3400.0
2012-11-12 12:00:00,68.84,68.89,68.84,68.85,8200.0,60.562,60.606,60.562,60.5708,8200.0
2012-11-12 12:10:00,68.86,68.88,68.83,68.86,10200.0,60.5796,60.5972,60.5532,60.5796,10200.0
2012-11-12 12:20:00,68.87,68.94,68.87,68.94,3300.0,60.5884,60.65,60.5884,60.65,3300.0
2012-11-12 12:30:00,68.95,69.03,68.94,69.01,2900.0,60.6588,60.7292,60.65,60.7116,2900.0
2012-11-12 12:40:00,69.06,69.08,69.04,69.05,9000.0,60.7556,60.7731,60.738,60.7468,9000.0
2012-11-12 12:50:00,69.06,69.1,69.05,69.09,3400.0,60.7556,60.7907,60.7468,60.7819,3400.0
2012-11-12 13:00:00,69.12,69.2,69.12,69.18,6300.0,60.8083,60.8787,60.8083,60.8611,6300.0
2012-11-12 13:10:00,69.2,69.28,69.19,69.23,38600.0,60.8787,60.9491,60.8699,60.9051,38600.0
2012-11-12 13:20:00,69.24,69.26,69.2,69.22,11400.0,60.9139,60.9315,60.8787,60.8963,11400.0
2012-11-12 13:30:00,69.22,69.23,69.12,69.15,52500.0,60.8963,60.9051,60.8083,60.8347,52500.0
2012-11-12 13:40:00,69.15,69.17,69.08,69.08,62300.0,60.8347,60.8523,60.7731,60.7731,62300.0
2012-11-12 13:50:00,69.1,69.16,69.1,69.15,2300.0,60.7907,60.8435,60.7907,60.8347,2300.0
2012-11-12 14:00:00,69.13,69.13,69.06,69.12,8700.0,60.8171,60.8171,60.7556,60.8083,8700.0
2012-11-12 14:10:00,69.11,69.16,69.11,69.15,8300.0,60.7995,60.8435,60.7995,60.8347,8300.0
2012-11-12 14:20:00,69.14,69.2,69.11,69.13,27400.0,60.8259,60.8787,60.7995,60.8171,27400.0
2012-11-12 14:30:00,69.12,69.12,69.0,69.0,27000.0,60.8083,60.8083,60.7028,60.7028,27000.0
2012-11-12 14:40:00,69.0,69.05,68.99,69.03,51600.0,60.7028,60.7468,60.694,60.7292,51600.0
2012-11-12 14:50:00,69.03,69.06,69.02,69.04,14000.0,60.7292,60.7556,60.7204,60.738,14000.0
2012-11-12 15:00:00,69.03,69.09,69.02,69.02,4700.0,60.7292,60.7819,60.7204,60.7204,4700.0
2012-11-12 15:10:00,69.02,69.05,68.94,68.95,21500.0,60.7204,60.7468,60.65,60.6588,21500.0
2012-11-12 15:20:00,68.96,69.05,68.96,69.03,6400.0,60.6676,60.7468,60.6676,60.7292,6400.0
2012-11-12 15:30:00,69.04,69.05,68.99,69.04,17200.0,60.738,60.7468,60.694,60.738,17200.0
2012-11-12 15:40:00,69.06,69.09,69.02,69.03,14900.0,60.7556,60.7819,60.7204,60.7292,14900.0
2012-11-12 15:50:00,69.05,69.06,68.99,68.99,9700.0,60.7468,60.7556,60.694,60.694,9700.0
2012-11-13 09:30:00,68.66,68.75,68.54,68.71,41000.0,60.4037,60.4828,60.2981,60.4476,41000.0
2012-11-13 09:40:00,68.79,69.02,68.79,69.02,5000.0,60.518,60.7204,60.518,60.7204,5000.0
2012-11-13 09:50:00,68.98,69.15,68.91,69.14,7900.0,60.6852,60.8347,60.6236,60.8259,7900.0
2012-11-13 10:00:00,69.1,69.1,68.95,69.04,6500.0,60.7907,60.7907,60.6588,60.738,6500.0
2012-11-13 10:10:00,69.11,69.26,69.11,69.11,10600.0,60.7995,60.9315,60.7995,60.7995,10600.0
2012-11-13 10:20:00,69.15,69.18,69.09,69.1,4900.0,60.8347,60.8611,60.7819,60.7907,4900.0
2012-11-13 10:30:00,69.06,69.23,69.06,69.16,5000.0,60.7556,60.9051,60.7556,60.8435,5000.0
2012-11-13 10:40:00,69.19,69.19,69.04,69.14,3800.0,60.8699,60.8699,60.738,60.8259,3800.0
2012-11-13 10:50:00,69.15,69.36,69.14,69.35,8700.0,60.8347,61.0195,60.8259,61.0107,8700.0
2012-11-13 11:00:00,69.41,69.47,69.38,69.44,11300.0,61.0635,61.1162,61.0371,61.0899,11300.0
2012-11-13 11:10:00,69.46,69.46,69.36,69.37,10100.0,61.1075,61.1075,61.0195,61.0283,10100.0
2012-11-13 11:20:00,69.42,69.42,69.34,69.37,4200.0,61.0723,61.0723,61.0019,61.0283,4200.0
2012-11-13 11:30:00,69.4,69.4,69.3,69.33,6600.0,61.0547,61.0547,60.9667,60.9931,6600.0
2012-11-13 11:40:00,69.32,69.37,69.3,69.35,3100.0,60.9843,61.0283,60.9667,61.0107,3100.0
2012-11-13 11:50:00,69.31,69.41,69.3,69.38,6500.0,60.9755,61.0635,60.9667,61.0371,6500.0
2012-11-13 12:00:00,69.4,69.42,69.29,69.29,16300.0,61.0547,61.0723,60.9579,60.9579,16300.0
2012-11-13 12:10:00,69.28,69.37,69.28,69.34,4300.0,60.9491,61.0283,60.9491,61.0019,4300.0
2012-11-13 12:20:00,69.35,69.35,69.27,69.28,23800.0,61.0107,61.0107,60.9403,60.9491,23800.0
2012-11-13 12:30:00,69.28,69.29,69.17,69.22,12800.0,60.9491,60.9579,60.8523,60.8963,12800.0
2012-11-13 12:40:00,69.22,69.25,69.16,69.22,9400.0,60.8963,60.9227,60.8435,60.8963,9400.0
2012-11-13 12:50:00,69.24,69.29,69.2,69.21,8400.0,60.9139,60.9579,60.8787,60.8875,8400.0
2012-11-13 13:00:00,69.21,69.27,69.16,69.24,7500.0,60.8875,60.9403,60.8435,60.9139,7500.0
2012-11-13 13:10:00,69.24,69.37,69.22,69.34,40000.0,60.9139,61.0283,60.8963,61.0019,40000.0
2012-11-13 13:20:00,69.34,69.35,69.27,69.28,27500.0,61.0019,61.0107,60.9403,60.9491,27500.0
2012-11-13 13:30:00,69.29,69.31,69.22,69.22,12400.0,60.9579,60.9755,60.8963,60.8963,12400.0
2012-11-13 13:40:00,69.23,69.31,69.23,69.28,11400.0,60.9051,60.9755,60.9051,60.9491,11400.0
2012-11-13 13:50:00,69.32,69.37,69.29,69.36,23200.0,60.9843,61.0283,60.9579,61.0195,23200.0
2012-11-13 14:00:00,69.39,69.42,69.31,69.37,18000.0,61.0459,61.0723,60.9755,61.0283,18000.0
2012-11-13 14:10:00,69.35,69.38,69.31,69.34,21200.0,61.0107,61.0371,60.9755,61.0019,21200.0
2012-11-13 14:20:00,69.35,69.37,69.29,69.33,40300.0,61.0107,61.0283,60.9579,60.9931,40300.0
2012-11-13 14:30:00,69.33,69.33,69.22,69.22,11500.0,60.9931,60.9931,60.8963,60.8963,11500.0
2012-11-13 14:40:00,69.26,69.27,69.17,69.25,39300.0,60.9315,60.9403,60.8523,60.9227,39300.0
2012-11-13 14:50:00,69.25,69.27,69.21,69.23,25300.0,60.9227,60.9403,60.8875,60.9051,25300.0
2012-11-13 15:00:00,69.24,69.29,69.15,69.15,51200.0,60.9139,60.9579,60.8347,60.8347,51200.0
2012-11-13 15:10:00,69.14,69.15,69.04,69.06,42800.0,60.8259,60.8347,60.738,60.7556,42800.0
2012-11-13 15:20:00,69.06,69.09,68.92,68.97,44700.0,60.7556,60.7819,60.6324,60.6764,44700.0
2012-11-13 15:30:00,68.96,69.05,68.95,68.99,63800.0,60.6676,60.7468,60.6588,60.694,63800.0
2012-11-13 15:40:00,68.98,69.0,68.86,68.92,72800.0,60.6852,60.7028,60.5796,60.6324,72800.0
2012-11-13 15:50:00,68.91,68.93,68.8,68.83,35000.0,60.6236,60.6412,60.5268,60.5532,35000.0
2012-11-14 09:30:00,69.06,69.12,69.0,69.05,19200.0,60.7556,60.8083,60.7028,60.7468,19200.0
2012-11-14 09:40:00,69.0,69.06,68.99,69.05,3000.0,60.7028,60.7556,60.694,60.7468,3000.0
2012-11-14 09:50:00,69.0,69.02,68.88,68.9,7300.0,60.7028,60.7204,60.5972,60.6148,7300.0
2012-11-14 10:00:00,68.94,69.01,68.89,69.0,6000.0,60.65,60.7116,60.606,60.7028,6000.0
2012-11-14 10:10:00,68.99,68.99,68.79,68.86,4300.0,60.694,60.694,60.518,60.5796,4300.0
2012-11-14 10:20:00,68.75,68.82,68.7,68.7,14500.0,60.4828,60.5444,60.4388,60.4388,14500.0
2012-11-14 10:30:00,68.65,68.72,68.6,68.63,4900.0,60.3949,60.4564,60.3509,60.3773,4900.0
2012-11-14 10:40:00,68.6,68.6,68.54,68.58,3100.0,60.3509,60.3509,60.2981,60.3333,3100.0
2012-11-14 10:50:00,68.58,68.58,68.43,68.51,12700.0,60.3333,60.3333,60.2013,60.2717,12700.0
2012-11-14 11:00:00,68.49,68.59,68.41,68.59,10300.0,60.2541,60.3421,60.1837,60.3421,10300.0
2012-11-14 11:10:00,68.58,68.61,68.56,68.61,10700.0,60.3333,60.3597,60.3157,60.3597,10700.0
2012-11-14 11:20:00,68.6,68.65,68.56,68.64,9400.0,60.3509,60.3949,60.3157,60.3861,9400.0
2012-11-14 11:30:00,68.63,68.63,68.52,68.54,22600.0,60.3773,60.3773,60.2805,60.2981,22600.0
2012-11-14 11:40:00,68.58,68.73,68.57,68.73,14800.0,60.3333,60.4652,60.3245,60.4652,14800.0
2012-11-14 11:50:00,68.72,68.76,68.68,68.72,79900.0,60.4564,60.4916,60.4212,60.4564,79900.0
2012-11-14 12:00:00,68.73,68.73,68.65,68.66,116900.0,60.4652,60.4652,60.3949,60.4037,116900.0
2012-11-14 12:10:00,68.64,68.66,68.53,68.54,245700.0,60.3861,60.4037,60.2893,60.2981,245700.0
2012-11-14 12:20:00,68.53,68.6,68.48,68.59,173300.0,60.2893,60.3509,60.2453,60.3421,173300.0
2012-11-14 12:30:00,68.59,68.62,68.54,68.54,26300.0,60.3421,60.3685,60.2981,60.2981,26300.0
2012-11-14 12:40:00,68.49,68.53,68.47,68.48,7500.0,60.2541,60.2893,60.2365,60.2453,7500.0
2012-11-14 12:50:00,68.5,68.55,68.5,68.51,3100.0,60.2629,60.3069,60.2629,60.2717,3100.0
2012-11-14 13:00:00,68.46,68.5,68.46,68.46,9600.0,60.2277,60.2629,60.2277,60.2277,9600.0
2012-11-14 13:10:00,68.46,68.54,68.44,68.53,11900.0,60.2277,60.2981,60.2101,60.2893,11900.0
2012-11-14 13:20:00,68.53,68.62,68.51,68.51,54900.0,60.2893,60.3685,60.2717,60.2717,54900.0
2012-11-14 13:30:00,68.5,68.64,68.47,68.53,11800.0,60.2629,60.3861,60.2365,60.2893,11800.0
2012-11-14 13:40:00,68.58,68.58,68.46,68.53,16700.0,60.3333,60.3333,60.2277,60.2893,16700.0
2012-11-14 13:50:00,68.53,68.58,68.5,68.58,12100.0,60.2893,60.3333,60.2629,60.3333,12100.0
2012-11-14 14:00:00,68.59,68.65,68.5,68.51,27500.0,60.3421,60.3949,60.2629,60.2717,27500.0
2012-11-14 14:10:00,68.51,68.52,68.31,68.33,20700.0,60.2717,60.2805,60.0957,60.1133,20700.0
2012-11-14 14:20:00,68.34,68.46,68.3,68.45,11800.0,60.1221,60.2277,60.0869,60.2189,11800.0
2012-11-14 14:30:00,68.41,68.42,68.31,68.34,22900.0,60.1837,60.1925,60.0957,60.1221,22900.0
2012-11-14 14:40:00,68.33,68.35,68.26,68.32,31000.0,60.1133,60.1309,60.0518,60.1045,31000.0
2012-11-14 14:50:00,68.33,68.36,68.27,68.29,8300.0,60.1133,60.1397,60.0605,60.0781,8300.0
2012-11-14 15:00:00,68.26,68.27,68.02,68.06,111700.0,60.0518,60.0605,59.8406,59.8758,111700.0
2012-11-14 15:10:00,68.05,68.11,67.98,68.01,34100.0,59.867,59.9198,59.8054,59.8318,34100.0
2012-11-14 15:20:00,67.98,68.08,67.96,68.08,28200.0,59.8054,59.8934,59.7878,59.8934,28200.0
2012-11-14 15:30:00,68.07,68.08,67.99,68.0,26200.0,59.8846,59.8934,59.8142,59.823,26200.0
2012-11-14 15:40:00,67.97,67.98,67.87,67.91,61600.0,59.7966,59.8054,59.7086,59.7438,61600.0
2012-11-14 15:50:00,67.89,67.92,67.76,67.89,26300.0,59.7262,59.7526,59.6119,59.7262,26300.0
2012-11-15 09:30:00,67.91,68.15,67.88,68.15,27300.0,59.7438,59.955,59.7174,59.955,27300.0
2012-11-15 09:40:00,68.14,68.14,67.97,67.97,4600.0,59.9462,59.9462,59.7966,59.7966,4600.0
2012-11-15 09:50:00,67.93,67.93,67.72,67.72,12300.0,59.7614,59.7614,59.5767,59.5767,12300.0
2012-11-15 10:00:00,67.73,67.96,67.64,67.96,7800.0,59.5855,59.7878,59.5063,59.7878,7800.0
2012-11-15 10:10:00,67.98,68.06,67.93,68.05,3100.0,59.8054,59.8758,59.7614,59.867,3100.0
2012-11-15 10:20:00,68.05,68.05,67.88,67.88,800.0,59.867,59.867,59.7174,59.7174,800.0
2012-11-15 10:30:00,67.89,67.96,67.88,67.89,2800.0,59.7262,59.7878,59.7174,59.7262,2800.0
2012-11-15 10:40:00,67.92,67.92,67.81,67.81,15600.0,59.7526,59.7526,59.6559,59.6559,15600.0
2012-11-15 10:50:00,67.86,67.89,67.73,67.74,2600.0,59.6999,59.7262,59.5855,59.5943,2600.0
2012-11-15 11:00:00,67.72,67.77,67.66,67.66,5900.0,59.5767,59.6207,59.5239,59.5239,5900.0
2012-11-15 11:10:00,67.71,67.76,67.61,67.61,67700.0,59.5679,59.6119,59.4799,59.4799,67700.0
2012-11-15 11:20:00,67.62,67.72,67.58,67.65,20800.0,59.4887,59.5767,59.4535,59.5151,20800.0
2012-11-15 11:30:00,67.64,67.72,67.63,67.71,21900.0,59.5063,59.5767,59.4975,59.5679,21900.0
2012-11-15 11:40:00,67.73,67.73,67.49,67.56,27100.0,59.5855,59.5855,59.3743,59.4359,27100.0
2012-11-15 11:50:00,67.57,67.57,67.48,67.57,34800.0,59.4447,59.4447,59.3655,59.4447,34800.0
2012-11-15 12:00:00,67.55,67.6,67.55,67.58,33600.0,59.4271,59.4711,59.4271,59.4535,33600.0
2012-11-15 12:10:00,67.59,67.59,67.51,67.53,25000.0,59.4623,59.4623,59.3919,59.4095,25000.0
2012-11-15 12:20:00,67.53,67.54,67.46,67.53,36200.0,59.4095,59.4183,59.348,59.4095,36200.0
2012-11-15 12:30:00,67.53,67.7,67.51,67.69,17500.0,59.4095,59.5591,59.3919,59.5503,17500.0
2012-11-15 12:40:00,67.69,67.71,67.59,67.62,23200.0,59.5503,59.5679,59.4623,59.4887,23200.0
2012-11-15 12:50:00,67.64,67.64,67.58,67.6,7500.0,59.5063,59.5063,59.4535,59.4711,7500.0
2012-11-15 13:00:00,67.6,67.67,67.55,67.67,40700.0,59.4711,59.5327,59.4271,59.5327,40700.0
2012-11-15 13:10:00,67.67,67.72,67.65,67.67,26800.0,59.5327,59.5767,59.5151,59.5327,26800.0
2012-11-15 13:20:00,67.66,67.82,67.66,67.81,25100.0,59.5239,59.6647,59.5239,59.6559,25100.0
2012-11-15 13:30:00,67.83,67.93,67.77,67.93,33100.0,59.6735,59.7614,59.6207,59.7614,33100.0
2012-11-15 13:40:00,67.92,67.92,67.88,67.88,32500.0,59.7526,59.7526,59.7174,59.7174,32500.0
2012-11-15 13:50:00,67.9,68.04,67.9,67.92,26000.0,59.735,59.8582,59.735,59.7526,26000.0
2012-11-15 14:00:00,67.9,67.93,67.8,67.82,79100.0,59.735,59.7614,59.6471,59.6647,79100.0
2012-11-15 14:10:00,67.8,67.88,67.78,67.82,39200.0,59.6471,59.7174,59.6295,59.6647,39200.0
2012-11-15 14:20:00,67.81,67.86,67.76,67.83,32800.0,59.6559,59.6999,59.6119,59.6735,32800.0
2012-11-15 14:30:00,67.83,67.83,67.73,67.76,34100.0,59.6735,59.6735,59.5855,59.6119,34100.0
2012-11-15 14:40:00,67.77,67.82,67.75,67.77,42200.0,59.6207,59.6647,59.6031,59.6207,42200.0
2012-11-15 14:50:00,67.77,67.87,67.76,67.8,51600.0,59.6207,59.7086,59.6119,59.6471,51600.0
2012-11-15 15:00:00,67.79,67.79,67.56,67.63,77600.0,59.6383,59.6383,59.4359,59.4975,77600.0
2012-11-15 15:10:00,67.64,67.71,67.62,67.66,24000.0,59.5063,59.5679,59.4887,59.5239,24000.0
2012-11-15 15:20:00,67.68,67.7,67.58,67.62,38100.0,59.5415,59.5591,59.4535,59.4887,38100.0
2012-11-15 15:30:00,67.59,67.64,67.54,67.59,32100.0,59.4623,59.5063,59.4183,59.4623,32100.0
2012-11-15 15:40:00,67.69,67.91,67.69,67.87,35800.0,59.5503,59.7438,59.5503,59.7086,35800.0
2012-11-15 15:50:00,67.83,67.9,67.78,67.81,31600.0,59.6735,59.735,59.6295,59.6559,31600.0
2012-11-16 09:30:00,67.87,67.91,67.71,67.88,44700.0,59.7086,59.7438,59.5679,59.7174,44700.0
2012-11-16 09:40:00,67.9,67.9,67.69,67.7,2500.0,59.735,59.735,59.5503,59.5591,2500.0
2012-11-16 09:50:00,67.72,67.74,67.58,67.66,11200.0,59.5767,59.5943,59.4535,59.5239,11200.0
2012-11-16 10:00:00,67.65,67.69,67.45,67.57,16000.0,59.5151,59.5503,59.3392,59.4447,16000.0
2012-11-16 10:10:00,67.59,67.68,67.48,67.65,9900.0,59.4623,59.5415,59.3655,59.5151,9900.0
2012-11-16 10:20:00,67.65,67.75,67.64,67.71,9700.0,59.5151,59.6031,59.5063,59.5679,9700.0
2012-11-16 10:30:00,67.76,67.82,67.69,67.82,2500.0,59.6119,59.6647,59.5503,59.6647,2500.0
2012-11-16 10:40:00,67.82,67.82,67.68,67.72,4500.0,59.6647,59.6647,59.5415,59.5767,4500.0
2012-11-16 10:50:00,67.67,67.74,67.67,67.7,2200.0,59.5327,59.5943,59.5327,59.5591,2200.0
2012-11-16 11:00:00,67.69,67.71,67.65,67.65,5800.0,59.5503,59.5679,59.5151,59.5151,5800.0
2012-11-16 11:10:00,67.61,67.61,67.5,67.52,68900.0,59.4799,59.4799,59.3831,59.4007,68900.0
2012-11-16 11:20:00,67.55,67.58,67.39,67.4,25400.0,59.4271,59.4535,59.2864,59.2952,25400.0
2012-11-16 11:30:00,67.37,67.5,67.37,67.47,2300.0,59.2688,59.3831,59.2688,59.3567,2300.0
2012-11-16 11:40:00,67.53,67.9,67.53,67.9,18000.0,59.4095,59.735,59.4095,59.735,18000.0
2012-11-16 11:50:00,67.92,68.08,67.87,68.08,8600.0,59.7526,59.8934,59.7086,59.8934,8600.0
2012-11-16 12:00:00,68.12,68.16,68.01,68.03,4200.0,59.9286,59.9638,59.8318,59.8494,4200.0
2012-11-16 12:10:00,68.08,68.15,68.03,68.09,7400.0,59.8934,59.955,59.8494,59.9022,7400.0
2012-11-16 12:20:00,68.15,68.2,68.07,68.2,5600.0,59.955,59.999,59.8846,59.999,5600.0
2012-11-16 12:30:00,68.23,68.33,68.23,68.25,38300.0,60.0254,60.1133,60.0254,60.043,38300.0
2012-11-16 12:40:00,68.28,68.3,68.19,68.2,6100.0,60.0693,60.0869,59.9902,59.999,6100.0
2012-11-16 12:50:00,68.21,68.21,68.12,68.16,4900.0,60.0078,60.0078,59.9286,59.9638,4900.0
2012-11-16 13:00:00,68.13,68.16,68.09,68.16,5000.0,59.9374,59.9638,59.9022,59.9638,5000.0
2012-11-16 13:10:00,68.15,68.15,68.0,68.0,1700.0,59.955,59.955,59.823,59.823,1700.0
2012-11-16 13:20:00,67.99,68.11,67.99,68.09,87000.0,59.8142,59.9198,59.8142,59.9022,87000.0
2012-11-16 13:30:00,68.12,68.13,68.02,68.03,12000.0,59.9286,59.9374,59.8406,59.8494,12000.0
2012-11-16 13:40:00,68.03,68.1,68.03,68.06,6800.0,59.8494,59.911,59.8494,59.8758,6800.0
2012-11-16 13:50:00,68.07,68.2,68.07,68.16,12700.0,59.8846,59.999,59.8846,59.9638,12700.0
2012-11-16 14:00:00,68.16,68.18,68.09,68.11,24400.0,59.9638,59.9814,59.9022,59.9198,24400.0
2012-11-16 14:10:00,68.12,68.12,67.98,67.99,13000.0,59.9286,59.9286,59.8054,59.8142,13000.0
2012-11-16 14:20:00,68.02,68.04,67.89,67.92,11000.0,59.8406,59.8582,59.7262,59.7526,11000.0
2012-11-16 14:30:00,67.92,67.93,67.78,67.86,11500.0,59.7526,59.7614,59.6295,59.6999,11500.0
2012-11-16 14:40:00,67.93,67.99,67.89,67.97,11400.0,59.7614,59.8142,59.7262,59.7966,11400.0
2012-11-16 14:50:00,67.98,68.05,67.97,68.04,26000.0,59.8054,59.867,59.7966,59.8582,26000.0
2012-11-16 15:00:00,68.02,68.07,67.93,68.06,56200.0,59.8406,59.8846,59.7614,59.8758,56200.0
2012-11-16 15:10:00,68.06,68.09,67.99,68.07,18000.0,59.8758,59.9022,59.8142,59.8846,18000.0
2012-11-16 15:20:00,68.07,68.16,68.06,68.16,15200.0,59.8846,59.9638,59.8758,59.9638,15200.0
2012-11-16 15:30:00,68.14,68.26,68.14,68.26,29900.0,59.9462,60.0518,59.9462,60.0518,29900.0
2012-11-16 15:40:00,68.3,68.32,68.12,68.12,25300.0,60.0869,60.1045,59.9286,59.9286,25300.0
2012-11-16 15:50:00,68.14,68.25,68.11,68.18,21100.0,59.9462,60.043,59.9198,59.9814,21100.0
2012-11-19 09:30:00,68.98,69.21,68.93,69.21,16400.0,60.6852,60.8875,60.6412,60.8875,16400.0
2012-11-19 09:40:00,69.26,69.26,69.15,69.19,13600.0,60.9315,60.9315,60.8347,60.8699,13600.0
2012-11-19 09:50:00,69.26,69.3,69.23,69.23,7800.0,60.9315,60.9667,60.9051,60.9051,7800.0
2012-11-19 10:00:00,69.27,69.3,69.14,69.14,7300.0,60.9403,60.9667,60.8259,60.8259,7300.0
2012-11-19 10:10:00,69.13,69.24,69.12,69.24,2400.0,60.8171,60.9139,60.8083,60.9139,2400.0
2012-11-19 10:20:00,69.27,69.28,69.15,69.15,4200.0,60.9403,60.9491,60.8347,60.8347,4200.0
2012-11-19 10:30:00,69.17,69.22,69.17,69.22,2300.0,60.8523,60.8963,60.8523,60.8963,2300.0
2012-11-19 10:40:00,69.22,69.3,69.22,69.29,3500.0,60.8963,60.9667,60.8963,60.9579,3500.0
2012-11-19 10:50:00,69.29,69.3,69.23,69.24,11900.0,60.9579,60.9667,60.9051,60.9139,11900.0
2012-11-19 11:00:00,69.28,69.3,69.24,69.25,2500.0,60.9491,60.9667,60.9139,60.9227,2500.0
2012-11-19 11:10:00,69.25,69.35,69.24,69.29,128600.0,60.9227,61.0107,60.9139,60.9579,128600.0
2012-11-19 11:20:00,69.31,69.32,69.3,69.32,5600.0,60.9755,60.9843,60.9667,60.9843,5600.0
2012-11-19 11:30:00,69.31,69.31,69.26,69.29,3800.0,60.9755,60.9755,60.9315,60.9579,3800.0
2012-11-19 11:40:00,69.29,69.29,69.25,69.28,17200.0,60.9579,60.9579,60.9227,60.9491,17200.0
2012-11-19 11:50:00,69.3,69.34,69.29,69.34,10000.0,60.9667,61.0019,60.9579,61.0019,10000.0
2012-11-19 12:00:00,69.33,69.44,69.31,69.41,8000.0,60.9931,61.0899,60.9755,61.0635,8000.0
2012-11-19 12:10:00,69.43,69.44,69.4,69.4,11200.0,61.0811,61.0899,61.0547,61.0547,11200.0
2012-11-19 12:20:00,69.41,69.46,69.41,69.45,3500.0,61.0635,61.1075,61.0635,61.0987,3500.0
2012-11-19 12:30:00,69.44,69.46,69.43,69.44,4700.0,61.0899,61.1075,61.0811,61.0899,4700.0
2012-11-19 12:40:00,69.43,69.44,69.4,69.42,4500.0,61.0811,61.0899,61.0547,61.0723,4500.0
2012-11-19 12:50:00,69.41,69.41,69.39,69.4,7100.0,61.0635,61.0635,61.0459,61.0547,7100.0
2012-11-19 13:00:00,69.43,69.45,69.4,69.42,36700.0,61.0811,61.0987,61.0547,61.0723,36700.0
2012-11-19 13:10:00,69.41,69.41,69.34,69.34,9200.0,61.0635,61.0635,61.0019,61.0019,9200.0
2012-11-19 13:20:00,69.33,69.37,69.33,69.34,4800.0,60.9931,61.0283,60.9931,61.0019,4800.0
2012-11-19 13:30:00,69.35,69.39,69.35,69.36,5300.0,61.0107,61.0459,61.0107,61.0195,5300.0
2012-11-19 13:40:00,69.35,69.35,69.3,69.33,1700.0,61.0107,61.0107,60.9667,60.9931,1700.0
2012-11-19 13:50:00,69.34,69.4,69.33,69.38,23200.0,61.0019,61.0547,60.9931,61.0371,23200.0
2012-11-19 14:00:00,69.38,69.42,69.38,69.42,7100.0,61.0371,61.0723,61.0371,61.0723,7100.0
2012-11-19 14:10:00,69.43,69.44,69.4,69.44,27000.0,61.0811,61.0899,61.0547,61.0899,27000.0
2012-11-19 14:20:00,69.43,69.47,69.43,69.45,7900.0,61.0811,61.1162,61.0811,61.0987,7900.0
2012-11-19 14:30:00,69.45,69.46,69.41,69.45,12800.0,61.0987,61.1075,61.0635,61.0987,12800.0
2012-11-19 14:40:00,69.42,69.56,69.42,69.54,26800.0,61.0723,61.1954,61.0723,61.1778,26800.0
2012-11-19 14:50:00,69.57,69.57,69.51,69.53,9800.0,61.2042,61.2042,61.1514,61.169,9800.0
2012-11-19 15:00:00,69.52,69.52,69.49,69.5,5200.0,61.1602,61.1602,61.1338,61.1426,5200.0
2012-11-19 15:10:00,69.5,69.57,69.5,69.56,84200.0,61.1426,61.2042,61.1426,61.1954,84200.0
2012-11-19 15:20:00,69.56,69.61,69.56,69.59,5400.0,61.1954,61.2394,61.1954,61.2218,5400.0
2012-11-19 15:30:00,69.58,69.63,69.57,69.59,33200.0,61.213,61.257,61.2042,61.2218,33200.0
2012-11-19 15:40:00,69.59,69.6,69.56,69.58,15600.0,61.2218,61.2306,61.1954,61.213,15600.0
2012-11-19 15:50:00,69.59,69.72,69.58,69.71,13000.0,61.2218,61.3362,61.213,61.3274,13000.0
2012-11-20 09:30:00,69.71,69.71,69.51,69.65,26100.0,61.3274,61.3274,61.1514,61.2746,26100.0
2012-11-20 09:40:00,69.54,69.67,69.51,69.64,10100.0,61.1778,61.2922,61.1514,61.2658,10100.0
2012-11-20 09:50:00,69.66,69.71,69.59,69.66,13700.0,61.2834,61.3274,61.2218,61.2834,13700.0
2012-11-20 10:00:00,69.68,69.69,69.62,69.64,3100.0,61.301,61.3098,61.2482,61.2658,3100.0
2012-11-20 10:10:00,69.65,69.79,69.61,69.79,4800.0,61.2746,61.3978,61.2394,61.3978,4800.0
2012-11-20 10:20:00,69.8,69.8,69.72,69.72,9300.0,61.4066,61.4066,61.3362,61.3362,9300.0
2012-11-20 10:30:00,69.73,69.82,69.73,69.81,18200.0,61.345,61.4242,61.345,61.4154,18200.0
2012-11-20 10:40:00,69.81,69.84,69.76,69.79,9500.0,61.4154,61.4418,61.3714,61.3978,9500.0
2012-11-20 10:50:00,69.79,69.79,69.68,69.68,2500.0,61.3978,61.3978,61.301,61.301,2500.0
2012-11-20 11:00:00,69.65,69.69,69.61,69.65,5300.0,61.2746,61.3098,61.2394,61.2746,5300.0
2012-11-20 11:10:00,69.67,69.73,69.63,69.72,64500.0,61.2922,61.345,61.257,61.3362,64500.0
2012-11-20 11:20:00,69.72,69.8,69.71,69.77,25700.0,61.3362,61.4066,61.3274,61.3802,25700.0
2012-11-20 11:30:00,69.77,69.79,69.73,69.74,11300.0,61.3802,61.3978,61.345,61.3538,11300.0
2012-11-20 11:40:00,69.73,69.81,69.72,69.76,14600.0,61.345,61.4154,61.3362,61.3714,14600.0
2012-11-20 11:50:00,69.76,69.91,69.75,69.86,18300.0,61.3714,61.5033,61.3626,61.4594,18300.0
2012-11-20 12:00:00,69.88,69.89,69.79,69.8,8700.0,61.4769,61.4857,61.3978,61.4066,8700.0
2012-11-20 12:10:00,69.81,69.83,69.73,69.74,9800.0,61.4154,61.433,61.345,61.3538,9800.0
2012-11-20 12:20:00,69.73,69.76,69.69,69.69,3900.0,61.345,61.3714,61.3098,61.3098,3900.0
2012-11-20 12:30:00,69.72,69.73,69.67,69.67,5900.0,61.3362,61.345,61.2922,61.2922,5900.0
2012-11-20 12:40:00,69.65,69.7,69.64,69.69,20800.0,61.2746,61.3186,61.2658,61.3098,20800.0
2012-11-20 12:50:00,69.71,69.74,69.69,69.72,2000.0,61.3274,61.3538,61.3098,61.3362,2000.0
2012-11-20 13:00:00,69.68,69.69,69.56,69.56,24300.0,61.301,61.3098,61.1954,61.1954,24300.0
2012-11-20 13:10:00,69.51,69.51,69.36,69.47,21200.0,61.1514,61.1514,61.0195,61.1162,21200.0
2012-11-20 13:20:00,69.46,69.5,69.25,69.25,83500.0,61.1075,61.1426,60.9227,60.9227,83500.0
2012-11-20 13:30:00,69.27,69.42,69.27,69.41,18600.0,60.9403,61.0723,60.9403,61.0635,18600.0
2012-11-20 13:40:00,69.42,69.47,69.38,69.47,20600.0,61.0723,61.1162,61.0371,61.1162,20600.0
2012-11-20 13:50:00,69.49,69.56,69.45,69.54,24100.0,61.1338,61.1954,61.0987,61.1778,24100.0
2012-11-20 14:00:00,69.53,69.53,69.47,69.5,47600.0,61.169,61.169,61.1162,61.1426,47600.0
2012-11-20 14:10:00,69.5,69.63,69.5,69.56,29700.0,61.1426,61.257,61.1426,61.1954,29700.0
2012-11-20 14:20:00,69.57,69.66,69.55,69.65,12800.0,61.2042,61.2834,61.1866,61.2746,12800.0
2012-11-20 14:30:00,69.64,69.64,69.54,69.54,10100.0,61.2658,61.2658,61.1778,61.1778,10100.0
2012-11-20 14:40:00,69.57,69.63,69.53,69.58,7100.0,61.2042,61.257,61.169,61.213,7100.0
2012-11-20 14:50:00,69.63,69.64,69.58,69.6,10600.0,61.257,61.2658,61.213,61.2306,10600.0
2012-11-20 15:00:00,69.63,69.72,69.62,69.68,13200.0,61.257,61.3362,61.2482,61.301,13200.0
2012-11-20 15:10:00,69.7,69.74,69.68,69.69,28900.0,61.3186,61.3538,61.301,61.3098,28900.0
2012-11-20 15:20:00,69.71,69.71,69.61,69.62,31600.0,61.3274,61.3274,61.2394,61.2482,31600.0
2012-11-20 15:30:00,69.66,69.73,69.64,69.67,34100.0,61.2834,61.345,61.2658,61.2922,34100.0
2012-11-20 15:40:00,69.67,69.73,69.64,69.69,36200.0,61.2922,61.345,61.2658,61.3098,36200.0
2012-11-20 15:50:00,69.69,69.81,69.66,69.81,32900.0,61.3098,61.4154,61.2834,61.4154,32900.0
2012-11-21 09:30:00,69.87,70.0,69.74,70.0,16300.0,61.4681,61.5825,61.3538,61.5825,16300.0
2012-11-21 09:40:00,69.96,70.01,69.86,69.95,12700.0,61.5473,61.5913,61.4594,61.5385,12700.0
2012-11-21 09:50:00,69.92,69.97,69.84,69.97,32900.0,61.5121,61.5561,61.4418,61.5561,32900.0
2012-11-21 10:00:00,69.95,69.95,69.77,69.77,11600.0,61.5385,61.5385,61.3802,61.3802,11600.0
2012-11-21 10:10:00,69.77,69.85,69.75,69.83,15400.0,61.3802,61.4506,61.3626,61.433,15400.0
2012-11-21 10:20:00,69.83,69.86,69.73,69.81,6500.0,61.433,61.4594,61.345,61.4154,6500.0
2012-11-21 10:30:00,69.79,69.89,69.79,69.86,5300.0,61.3978,61.4857,61.3978,61.4594,5300.0
2012-11-21 10:40:00,69.83,69.83,69.74,69.75,8800.0,61.433,61.433,61.3538,61.3626,8800.0
2012-11-21 10:50:00,69.78,69.86,69.77,69.83,2900.0,61.389,61.4594,61.3802,61.433,2900.0
2012-11-21 11:00:00,69.81,69.9,69.8,69.89,5100.0,61.4154,61.4945,61.4066,61.4857,5100.0
2012-11-21 11:10:00,69.88,69.92,69.88,69.92,7300.0,61.4769,61.5121,61.4769,61.5121,7300.0
2012-11-21 11:20:00,69.93,69.93,69.87,69.91,6200.0,61.5209,61.5209,61.4681,61.5033,6200.0
2012-11-21 11:30:00,69.88,69.89,69.84,69.88,4900.0,61.4769,61.4857,61.4418,61.4769,4900.0
2012-11-21 11:40:00,69.85,69.9,69.84,69.85,87600.0,61.4506,61.4945,61.4418,61.4506,87600.0
2012-11-21 11:50:00,69.86,69.88,69.85,69.86,2800.0,61.4594,61.4769,61.4506,61.4594,2800.0
2012-11-21 12:00:00,69.88,69.91,69.86,69.9,7300.0,61.4769,61.5033,61.4594,61.4945,7300.0
2012-11-21 12:10:00,69.89,69.92,69.87,69.91,5500.0,61.4857,61.5121,61.4681,61.5033,5500.0
2012-11-21 12:20:00,69.89,69.97,69.89,69.97,3700.0,61.4857,61.5561,61.4857,61.5561,3700.0
2012-11-21 12:30:00,69.97,69.99,69.96,69.98,9200.0,61.5561,61.5737,61.5473,61.5649,9200.0
2012-11-21 12:40:00,69.97,70.03,69.97,70.0,8100.0,61.5561,61.6089,61.5561,61.5825,8100.0
2012-11-21 12:50:00,69.99,70.0,69.97,69.97,4200.0,61.5737,61.5825,61.5561,61.5561,4200.0
2012-11-21 13:00:00,69.97,70.0,69.92,69.95,19700.0,61.5561,61.5825,61.5121,61.5385,19700.0
2012-11-21 13:10:00,69.96,69.98,69.9,69.91,36200.0,61.5473,61.5649,61.4945,61.5033,36200.0
2012-11-21 13:20:00,69.94,69.95,69.93,69.95,900.0,61.5297,61.5385,61.5209,61.5385,900.0
2012-11-21 13:30:00,69.95,70.02,69.95,70.02,6800.0,61.5385,61.6001,61.5385,61.6001,6800.0
2012-11-21 13:40:00,70.01,70.03,69.99,70.01,9600.0,61.5913,61.6089,61.5737,61.5913,9600.0
2012-11-21 13:50:00,70.0,70.02,69.99,70.0,13300.0,61.5825,61.6001,61.5737,61.5825,13300.0
2012-11-21 14:00:00,70.01,70.05,70.0,70.05,22400.0,61.5913,61.6265,61.5825,61.6265,22400.0
2012-11-21 14:10:00,70.04,70.05,70.0,70.0,15500.0,61.6177,61.6265,61.5825,61.5825,15500.0
2012-11-21 14:20:00,69.99,70.0,69.96,69.99,5100.0,61.5737,61.5825,61.5473,61.5737,5100.0
2012-11-21 14:30:00,70.01,70.02,69.99,70.0,18500.0,61.5913,61.6001,61.5737,61.5825,18500.0
2012-11-21 14:40:00,70.0,70.01,69.99,69.99,14300.0,61.5825,61.5913,61.5737,61.5737,14300.0
2012-11-21 14:50:00,69.98,70.0,69.98,69.99,8700.0,61.5649,61.5825,61.5649,61.5737,8700.0
2012-11-21 15:00:00,69.99,70.02,69.97,70.02,11900.0,61.5737,61.6001,61.5561,61.6001,11900.0
2012-11-21 15:10:00,70.01,70.02,69.98,70.02,6000.0,61.5913,61.6001,61.5649,61.6001,6000.0
2012-11-21 15:20:00,70.02,70.02,69.93,69.94,11800.0,61.6001,61.6001,61.5209,61.5297,11800.0
2012-11-21 15:30:00,69.94,69.97,69.93,69.95,21500.0,61.5297,61.5561,61.5209,61.5385,21500.0
2012-11-21 15:40:00,69.95,69.99,69.95,69.98,8300.0,61.5385,61.5737,61.5385,61.5649,8300.0
2012-11-21 15:50:00,69.95,70.0,69.93,69.99,9800.0,61.5385,61.5825,61.5209,61.5737,9800.0
2012-11-23 09:30:00,70.32,70.37,70.28,70.3,26300.0,61.864,61.908,61.8288,61.8464,26300.0
2012-11-23 09:40:00,70.26,70.38,70.26,70.36,19800.0,61.8113,61.9168,61.8113,61.8992,19800.0
2012-11-23 09:50:00,70.37,70.4,70.34,70.37,8400.0,61.908,61.9344,61.8816,61.908,8400.0
2012-11-23 10:00:00,70.4,70.44,70.4,70.42,3600.0,61.9344,61.9696,61.9344,61.952,3600.0
2012-11-23 10:10:00,70.48,70.55,70.47,70.55,2100.0,62.0048,62.0664,61.996,62.0664,2100.0
2012-11-23 10:20:00,70.55,70.69,70.54,70.67,5400.0,62.0664,62.1895,62.0576,62.1719,5400.0
2012-11-23 10:30:00,70.68,70.68,70.61,70.61,8000.0,62.1807,62.1807,62.1192,62.1192,8000.0
2012-11-23 10:40:00,70.62,70.62,70.58,70.59,4600.0,62.128,62.128,62.0928,62.1016,4600.0
2012-11-23 10:50:00,70.59,70.61,70.58,70.6,89900.0,62.1016,62.1192,62.0928,62.1104,89900.0
2012-11-23 11:00:00,70.6,70.65,70.6,70.64,22900.0,62.1104,62.1544,62.1104,62.1456,22900.0
2012-11-23 11:10:00,70.65,70.69,70.64,70.67,11500.0,62.1544,62.1895,62.1456,62.1719,11500.0
2012-11-23 11:20:00,70.67,70.69,70.64,70.66,19700.0,62.1719,62.1895,62.1456,62.1632,19700.0
2012-11-23 11:30:00,70.66,70.69,70.65,70.66,7500.0,62.1632,62.1895,62.1544,62.1632,7500.0
2012-11-23 11:40:00,70.67,70.67,70.61,70.62,4900.0,62.1719,62.1719,62.1192,62.128,4900.0
2012-11-23 11:50:00,70.61,70.63,70.59,70.63,26400.0,62.1192,62.1368,62.1016,62.1368,26400.0
2012-11-23 12:00:00,70.62,70.66,70.6,70.6,18100.0,62.128,62.1632,62.1104,62.1104,18100.0
2012-11-23 12:10:00,70.59,70.59,70.55,70.56,6800.0,62.1016,62.1016,62.0664,62.0752,6800.0
2012-11-23 12:20:00,70.56,70.63,70.56,70.63,11400.0,62.0752,62.1368,62.0752,62.1368,11400.0
2012-11-23 12:30:00,70.64,70.76,70.63,70.76,20300.0,62.1456,62.2511,62.1368,62.2511,20300.0
2012-11-23 12:40:00,70.77,70.83,70.76,70.79,17900.0,62.2599,62.3127,62.2511,62.2775,17900.0
2012-11-23 12:50:00,70.81,70.94,70.78,70.92,9000.0,62.2951,62.4095,62.2687,62.3919,9000.0
2012-11-26 09:30:00,70.66,70.66,70.55,70.57,31200.0,62.1632,62.1632,62.0664,62.084,31200.0
2012-11-26 09:40:00,70.57,70.74,70.57,70.71,19600.0,62.084,62.2335,62.084,62.2071,19600.0
2012-11-26 09:50:00,70.74,70.76,70.69,70.74,11000.0,62.2335,62.2511,62.1895,62.2335,11000.0
2012-11-26 10:00:00,70.74,70.76,70.66,70.68,15200.0,62.2335,62.2511,62.1632,62.1807,15200.0
2012-11-26 10:10:00,70.68,70.68,70.59,70.66,5600.0,62.1807,62.1807,62.1016,62.1632,5600.0
2012-11-26 10:20:00,70.67,70.67,70.57,70.6,4800.0,62.1719,62.1719,62.084,62.1104,4800.0
2012-11-26 10:30:00,70.6,70.66,70.6,70.65,4200.0,62.1104,62.1632,62.1104,62.1544,4200.0
2012-11-26 10:40:00,70.66,70.69,70.62,70.66,53100.0,62.1632,62.1895,62.128,62.1632,53100.0
2012-11-26 10:50:00,70.66,70.68,70.53,70.54,17000.0,62.1632,62.1807,62.0488,62.0576,17000.0
2012-11-26 11:00:00,70.54,70.56,70.44,70.46,18400.0,62.0576,62.0752,61.9696,61.9872,18400.0
2012-11-26 11:10:00,70.45,70.47,70.42,70.44,10900.0,61.9784,61.996,61.952,61.9696,10900.0
2012-11-26 11:20:00,70.44,70.44,70.37,70.43,8800.0,61.9696,61.9696,61.908,61.9608,8800.0
2012-11-26 11:30:00,70.44,70.5,70.44,70.49,12700.0,61.9696,62.0224,61.9696,62.0136,12700.0
2012-11-26 11:40:00,70.49,70.55,70.48,70.55,19100.0,62.0136,62.0664,62.0048,62.0664,19100.0
2012-11-26 11:50:00,70.58,70.59,70.55,70.58,7000.0,62.0928,62.1016,62.0664,62.0928,7000.0
2012-11-26 12:00:00,70.56,70.6,70.56,70.6,44500.0,62.0752,62.1104,62.0752,62.1104,44500.0
2012-11-26 12:10:00,70.61,70.63,70.59,70.63,10100.0,62.1192,62.1368,62.1016,62.1368,10100.0
2012-11-26 12:20:00,70.62,70.63,70.58,70.59,8300.0,62.128,62.1368,62.0928,62.1016,8300.0
2012-11-26 12:30:00,70.6,70.6,70.49,70.59,9500.0,62.1104,62.1104,62.0136,62.1016,9500.0
2012-11-26 12:40:00,70.6,70.7,70.58,70.7,54000.0,62.1104,62.1983,62.0928,62.1983,54000.0
2012-11-26 12:50:00,70.7,70.71,70.67,70.68,34100.0,62.1983,62.2071,62.1719,62.1807,34100.0
2012-11-26 13:00:00,70.67,70.69,70.65,70.66,27900.0,62.1719,62.1895,62.1544,62.1632,27900.0
2012-11-26 13:10:00,70.65,70.73,70.63,70.73,15200.0,62.1544,62.2247,62.1368,62.2247,15200.0
2012-11-26 13:20:00,70.74,70.76,70.7,70.7,9000.0,62.2335,62.2511,62.1983,62.1983,9000.0
2012-11-26 13:30:00,70.71,70.75,70.7,70.7,16300.0,62.2071,62.2423,62.1983,62.1983,16300.0
2012-11-26 13:40:00,70.7,70.71,70.64,70.66,12100.0,62.1983,62.2071,62.1456,62.1632,12100.0
2012-11-26 13:50:00,70.66,70.71,70.66,70.67,90000.0,62.1632,62.2071,62.1632,62.1719,90000.0
2012-11-26 14:00:00,70.67,70.68,70.6,70.66,101200.0,62.1719,62.1807,62.1104,62.1632,101200.0
2012-11-26 14:10:00,70.66,70.71,70.64,70.66,15900.0,62.1632,62.2071,62.1456,62.1632,15900.0
2012-11-26 14:20:00,70.66,70.7,70.61,70.63,14200.0,62.1632,62.1983,62.1192,62.1368,14200.0
2012-11-26 14:30:00,70.63,70.69,70.63,70.69,14400.0,62.1368,62.1895,62.1368,62.1895,14400.0
2012-11-26 14:40:00,70.69,70.72,70.68,70.72,14100.0,62.1895,62.2159,62.1807,62.2159,14100.0
2012-11-26 14:50:00,70.73,70.81,70.73,70.8,9400.0,62.2247,62.2951,62.2247,62.2863,9400.0
2012-11-26 15:00:00,70.79,70.81,70.75,70.77,13300.0,62.2775,62.2951,62.2423,62.2599,13300.0
2012-11-26 15:10:00,70.78,70.79,70.73,70.75,2600.0,62.2687,62.2775,62.2247,62.2423,2600.0
2012-11-26 15:20:00,70.73,70.81,70.72,70.78,44100.0,62.2247,62.2951,62.2159,62.2687,44100.0
2012-11-26 15:30:00,70.78,70.78,70.69,70.75,18500.0,62.2687,62.2687,62.1895,62.2423,18500.0
2012-11-26 15:40:00,70.76,70.82,70.76,70.8,31300.0,62.2511,62.3039,62.2511,62.2863,31300.0
2012-11-26 15:50:00,70.81,70.87,70.76,70.85,38400.0,62.2951,62.3479,62.2511,62.3303,38400.0
2012-11-27 09:30:00,70.83,70.83,70.73,70.8,20500.0,62.3127,62.3127,62.2247,62.2863,20500.0
2012-11-27 09:40:00,70.82,71.0,70.8,71.0,19900.0,62.3039,62.4623,62.2863,62.4623,19900.0
2012-11-27 09:50:00,71.0,71.01,70.9,70.98,16600.0,62.4623,62.4711,62.3743,62.4447,16600.0
2012-11-27 10:00:00,70.94,70.94,70.75,70.81,64300.0,62.4095,62.4095,62.2423,62.2951,64300.0
2012-11-27 10:10:00,70.81,70.83,70.66,70.66,59500.0,62.2951,62.3127,62.1632,62.1632,59500.0
2012-11-27 10:20:00,70.67,70.71,70.59,70.62,37300.0,62.1719,62.2071,62.1016,62.128,37300.0
2012-11-27 10:30:00,70.62,70.69,70.6,70.62,19000.0,62.128,62.1895,62.1104,62.128,19000.0
2012-11-27 10:40:00,70.63,70.69,70.61,70.68,13000.0,62.1368,62.1895,62.1192,62.1807,13000.0
2012-11-27 10:50:00,70.69,70.75,70.66,70.68,12800.0,62.1895,62.2423,62.1632,62.1807,12800.0
2012-11-27 11:00:00,70.68,70.78,70.68,70.77,13700.0,62.1807,62.2687,62.1807,62.2599,13700.0
2012-11-27 11:10:00,70.76,70.8,70.74,70.78,16600.0,62.2511,62.2863,62.2335,62.2687,16600.0
2012-11-27 11:20:00,70.79,70.81,70.74,70.77,7900.0,62.2775,62.2951,62.2335,62.2599,7900.0
2012-11-27 11:30:00,70.77,70.92,70.73,70.92,22800.0,62.2599,62.3919,62.2247,62.3919,22800.0
2012-11-27 11:40:00,70.92,70.92,70.87,70.89,13600.0,62.3919,62.3919,62.3479,62.3655,13600.0
2012-11-27 11:50:00,70.91,70.99,70.9,70.98,5500.0,62.3831,62.4535,62.3743,62.4447,5500.0
2012-11-27 12:00:00,70.99,71.02,70.97,70.99,8300.0,62.4535,62.4799,62.4359,62.4535,8300.0
2012-11-27 12:10:00,70.99,70.99,70.9,70.91,16700.0,62.4535,62.4535,62.3743,62.3831,16700.0
2012-11-27 12:20:00,70.92,70.96,70.91,70.94,18500.0,62.3919,62.4271,62.3831,62.4095,18500.0
2012-11-27 12:30:00,70.94,70.95,70.87,70.94,5900.0,62.4095,62.4183,62.3479,62.4095,5900.0
2012-11-27 12:40:00,70.96,71.02,70.96,71.02,4500.0,62.4271,62.4799,62.4271,62.4799,4500.0
2012-11-27 12:50:00,71.01,71.01,70.95,71.0,5700.0,62.4711,62.4711,62.4183,62.4623,5700.0
2012-11-27 13:00:00,71.0,71.0,70.9,70.95,10000.0,62.4623,62.4623,62.3743,62.4183,10000.0
2012-11-27 13:10:00,70.95,70.99,70.92,70.98,5700.0,62.4183,62.4535,62.3919,62.4447,5700.0
2012-11-27 13:20:00,70.99,70.99,70.86,70.9,25400.0,62.4535,62.4535,62.3391,62.3743,25400.0
2012-11-27 13:30:00,70.9,70.97,70.88,70.92,26200.0,62.3743,62.4359,62.3567,62.3919,26200.0
2012-11-27 13:40:00,70.89,70.97,70.88,70.94,11300.0,62.3655,62.4359,62.3567,62.4095,11300.0
2012-11-27 13:50:00,70.91,70.93,70.87,70.91,19000.0,62.3831,62.4007,62.3479,62.3831,19000.0
2012-11-27 14:00:00,70.92,70.94,70.86,70.92,12700.0,62.3919,62.4095,62.3391,62.3919,12700.0
2012-11-27 14:10:00,70.92,70.98,70.92,70.98,6900.0,62.3919,62.4447,62.3919,62.4447,6900.0
2012-11-27 14:20:00,70.99,70.99,70.67,70.68,42900.0,62.4535,62.4535,62.1719,62.1807,42900.0
2012-11-27 14:30:00,70.74,70.74,70.6,70.68,15500.0,62.2335,62.2335,62.1104,62.1807,15500.0
2012-11-27 14:40:00,70.67,70.72,70.56,70.62,18300.0,62.1719,62.2159,62.0752,62.128,18300.0
2012-11-27 14:50:00,70.65,70.73,70.62,70.71,13900.0,62.1544,62.2247,62.128,62.2071,13900.0
2012-11-27 15:00:00,70.71,70.8,70.67,70.8,40300.0,62.2071,62.2863,62.1719,62.2863,40300.0
2012-11-27 15:10:00,70.79,70.81,70.69,70.72,44600.0,62.2775,62.2951,62.1895,62.2159,44600.0
2012-11-27 15:20:00,70.71,70.79,70.7,70.76,23600.0,62.2071,62.2775,62.1983,62.2511,23600.0
2012-11-27 15:30:00,70.77,70.78,70.6,70.62,100100.0,62.2599,62.2687,62.1104,62.128,100100.0
2012-11-27 15:40:00,70.62,70.7,70.58,70.67,58700.0,62.128,62.1983,62.0928,62.1719,58700.0
2012-11-27 15:50:00,70.67,70.68,70.54,70.61,15500.0,62.1719,62.1807,62.0576,62.1192,15500.0
2012-11-28 09:30:00,70.34,70.34,70.19,70.24,26200.0,61.8816,61.8816,61.7497,61.7937,26200.0
2012-11-28 09:40:00,70.23,70.28,70.14,70.15,11100.0,61.7849,61.8288,61.7057,61.7145,11100.0
2012-11-28 09:50:00,70.12,70.22,70.12,70.22,5700.0,61.6881,61.7761,61.6881,61.7761,5700.0
2012-11-28 10:00:00,70.19,70.19,69.92,69.93,10600.0,61.7497,61.7497,61.5121,61.5209,10600.0
2012-11-28 10:10:00,69.92,70.1,69.92,70.08,34200.0,61.5121,61.6705,61.5121,61.6529,34200.0
2012-11-28 10:20:00,70.08,70.34,70.05,70.25,16100.0,61.6529,61.8816,61.6265,61.8025,16100.0
2012-11-28 10:30:00,70.24,70.52,70.24,70.48,28400.0,61.7937,62.04,61.7937,62.0048,28400.0
2012-11-28 10:40:00,70.49,70.56,70.44,70.52,8500.0,62.0136,62.0752,61.9696,62.04,8500.0
2012-11-28 10:50:00,70.48,70.48,70.4,70.42,6000.0,62.0048,62.0048,61.9344,61.952,6000.0
2012-11-28 11:00:00,70.43,70.5,70.43,70.47,8100.0,61.9608,62.0224,61.9608,61.996,8100.0
2012-11-28 11:10:00,70.47,70.69,70.47,70.69,219100.0,61.996,62.1895,61.996,62.1895,219100.0
2012-11-28 11:20:00,70.7,70.73,70.61,70.65,15500.0,62.1983,62.2247,62.1192,62.1544,15500.0
2012-11-28 11:30:00,70.66,70.66,70.53,70.62,12500.0,62.1632,62.1632,62.0488,62.128,12500.0
2012-11-28 11:40:00,70.61,70.61,70.55,70.58,7300.0,62.1192,62.1192,62.0664,62.0928,7300.0
2012-11-28 11:50:00,70.59,70.59,70.53,70.58,3100.0,62.1016,62.1016,62.0488,62.0928,3100.0
2012-11-28 12:00:00,70.58,70.6,70.42,70.49,12500.0,62.0928,62.1104,61.952,62.0136,12500.0
2012-11-28 12:10:00,70.44,70.78,70.44,70.72,18200.0,61.9696,62.2687,61.9696,62.2159,18200.0
2012-11-28 12:20:00,70.7,70.79,70.69,70.76,7900.0,62.1983,62.2775,62.1895,62.2511,7900.0
2012-11-28 12:30:00,70.78,70.91,70.78,70.89,15000.0,62.2687,62.3831,62.2687,62.3655,15000.0
2012-11-28 12:40:00,70.89,70.89,70.81,70.82,6200.0,62.3655,62.3655,62.2951,62.3039,6200.0
2012-11-28 12:50:00,70.81,70.89,70.81,70.88,3500.0,62.2951,62.3655,62.2951,62.3567,3500.0
2012-11-28 13:00:00,70.86,70.86,70.75,70.75,3200.0,62.3391,62.3391,62.2423,62.2423,3200.0
2012-11-28 13:10:00,70.76,70.8,70.76,70.77,22200.0,62.2511,62.2863,62.2511,62.2599,22200.0
2012-11-28 13:20:00,70.76,70.81,70.75,70.81,9900.0,62.2511,62.2951,62.2423,62.2951,9900.0
2012-11-28 13:30:00,70.81,70.96,70.81,70.9,6500.0,62.2951,62.4271,62.2951,62.3743,6500.0
2012-11-28 13:40:00,70.9,70.93,70.87,70.92,9700.0,62.3743,62.4007,62.3479,62.3919,9700.0
2012-11-28 13:50:00,70.9,70.92,70.85,70.9,11800.0,62.3743,62.3919,62.3303,62.3743,11800.0
2012-11-28 14:00:00,70.86,70.93,70.81,70.86,27300.0,62.3391,62.4007,62.2951,62.3391,27300.0
2012-11-28 14:10:00,70.86,70.87,70.8,70.8,47700.0,62.3391,62.3479,62.2863,62.2863,47700.0
2012-11-28 14:20:00,70.81,70.81,70.78,70.79,8600.0,62.2951,62.2951,62.2687,62.2775,8600.0
2012-11-28 14:30:00,70.8,70.89,70.8,70.87,21600.0,62.2863,62.3655,62.2863,62.3479,21600.0
2012-11-28 14:40:00,70.87,70.93,70.84,70.85,13500.0,62.3479,62.4007,62.3215,62.3303,13500.0
2012-11-28 14:50:00,70.84,70.89,70.83,70.88,7200.0,62.3215,62.3655,62.3127,62.3567,7200.0
2012-11-28 15:00:00,70.88,70.95,70.87,70.94,12500.0,62.3567,62.4183,62.3479,62.4095,12500.0
2012-11-28 15:10:00,70.95,70.96,70.89,70.91,34500.0,62.4183,62.4271,62.3655,62.3831,34500.0
2012-11-28 15:20:00,70.92,71.07,70.91,71.07,14200.0,62.3919,62.5238,62.3831,62.5238,14200.0
2012-11-28 15:30:00,71.07,71.13,71.06,71.12,8300.0,62.5238,62.5766,62.5151,62.5678,8300.0
2012-11-28 15:40:00,71.1,71.15,71.06,71.13,12300.0,62.5502,62.5942,62.5151,62.5766,12300.0
2012-11-28 15:50:00,71.12,71.17,71.12,71.14,17700.0,62.5678,62.6118,62.5678,62.5854,17700.0
2012-11-29 09:30:00,71.47,71.66,71.46,71.55,31700.0,62.8757,63.0429,62.867,62.9461,31700.0
2012-11-29 09:40:00,71.58,71.7,71.56,71.58,29300.0,62.9725,63.0781,62.9549,62.9725,29300.0
2012-11-29 09:50:00,71.58,71.66,71.56,71.65,9500.0,62.9725,63.0429,62.9549,63.0341,9500.0
2012-11-29 10:00:00,71.67,71.73,71.44,71.46,23500.0,63.0517,63.1045,62.8494,62.867,23500.0
2012-11-29 10:10:00,71.5,71.52,71.37,71.47,12600.0,62.9021,62.9197,62.7878,62.8757,12600.0
2012-11-29 10:20:00,71.48,71.56,71.45,71.52,12900.0,62.8845,62.9549,62.8582,62.9197,12900.0
2012-11-29 10:30:00,71.49,71.5,71.43,71.46,8900.0,62.8933,62.9021,62.8406,62.867,8900.0
2012-11-29 10:40:00,71.46,71.54,71.46,71.51,3900.0,62.867,62.9373,62.867,62.9109,3900.0
2012-11-29 10:50:00,71.56,71.61,71.56,71.57,70800.0,62.9549,62.9989,62.9549,62.9637,70800.0
2012-11-29 11:00:00,71.57,71.63,71.55,71.63,76900.0,62.9637,63.0165,62.9461,63.0165,76900.0
2012-11-29 11:10:00,71.63,71.67,71.58,71.59,31300.0,63.0165,63.0517,62.9725,62.9813,31300.0
2012-11-29 11:20:00,71.6,71.6,71.5,71.54,6600.0,62.9901,62.9901,62.9021,62.9373,6600.0
2012-11-29 11:30:00,71.54,71.57,71.5,71.56,21700.0,62.9373,62.9637,62.9021,62.9549,21700.0
2012-11-29 11:40:00,71.55,71.57,71.19,71.28,51600.0,62.9461,62.9637,62.6294,62.7086,51600.0
2012-11-29 11:50:00,71.35,71.44,71.29,71.35,17900.0,62.7702,62.8494,62.7174,62.7702,17900.0
2012-11-29 12:00:00,71.36,71.39,71.28,71.37,12100.0,62.779,62.8054,62.7086,62.7878,12100.0
2012-11-29 12:10:00,71.35,71.55,71.35,71.49,40800.0,62.7702,62.9461,62.7702,62.8933,40800.0
2012-11-29 12:20:00,71.48,71.55,71.47,71.53,22700.0,62.8845,62.9461,62.8757,62.9285,22700.0
2012-11-29 12:30:00,71.53,71.55,71.51,71.52,11200.0,62.9285,62.9461,62.9109,62.9197,11200.0
2012-11-29 12:40:00,71.52,71.54,71.47,71.51,16400.0,62.9197,62.9373,62.8757,62.9109,16400.0
2012-11-29 12:50:00,71.53,71.53,71.49,71.5,10700.0,62.9285,62.9285,62.8933,62.9021,10700.0
2012-11-29 13:00:00,71.52,71.57,71.48,71.49,23400.0,62.9197,62.9637,62.8845,62.8933,23400.0
2012-11-29 13:10:00,71.49,71.53,71.45,71.51,52300.0,62.8933,62.9285,62.8582,62.9109,52300.0
2012-11-29 13:20:00,71.51,71.56,71.51,71.56,21900.0,62.9109,62.9549,62.9109,62.9549,21900.0
2012-11-29 13:30:00,71.56,71.67,71.56,71.65,8100.0,62.9549,63.0517,62.9549,63.0341,8100.0
2012-11-29 13:40:00,71.66,71.68,71.62,71.66,8700.0,63.0429,63.0605,63.0077,63.0429,8700.0
2012-11-29 13:50:00,71.66,71.69,71.65,71.66,11200.0,63.0429,63.0693,63.0341,63.0429,11200.0
2012-11-29 14:00:00,71.65,71.66,71.62,71.62,16900.0,63.0341,63.0429,63.0077,63.0077,16900.0
2012-11-29 14:10:00,71.63,71.63,71.6,71.63,4300.0,63.0165,63.0165,62.9901,63.0165,4300.0
2012-11-29 14:20:00,71.63,71.66,71.61,71.62,7800.0,63.0165,63.0429,62.9989,63.0077,7800.0
2012-11-29 14:30:00,71.62,71.67,71.62,71.66,20200.0,63.0077,63.0517,63.0077,63.0429,20200.0
2012-11-29 14:40:00,71.65,71.7,71.64,71.69,5800.0,63.0341,63.0781,63.0253,63.0693,5800.0
2012-11-29 14:50:00,71.69,71.69,71.64,71.65,7000.0,63.0693,63.0693,63.0253,63.0341,7000.0
2012-11-29 15:00:00,71.65,71.65,71.57,71.61,17500.0,63.0341,63.0341,62.9637,62.9989,17500.0
2012-11-29 15:10:00,71.59,71.59,71.52,71.55,14500.0,62.9813,62.9813,62.9197,62.9461,14500.0
2012-11-29 15:20:00,71.55,71.58,71.46,71.54,26100.0,62.9461,62.9725,62.867,62.9373,26100.0
2012-11-29 15:30:00,71.54,71.58,71.53,71.55,10500.0,62.9373,62.9725,62.9285,62.9461,10500.0
2012-11-29 15:40:00,71.56,71.65,71.56,71.64,7900.0,62.9549,63.0341,62.9549,63.0253,7900.0
2012-11-29 15:50:00,71.64,71.64,71.54,71.59,18400.0,63.0253,63.0253,62.9373,62.9813,18400.0
2012-11-30 09:30:00,71.55,71.59,71.46,71.53,25500.0,62.9461,62.9813,62.867,62.9285,25500.0
2012-11-30 09:40:00,71.52,71.56,71.44,71.45,7500.0,62.9197,62.9549,62.8494,62.8582,7500.0
2012-11-30 09:50:00,71.44,71.52,71.44,71.5,2600.0,62.8494,62.9197,62.8494,62.9021,2600.0
2012-11-30 10:00:00,71.48,71.58,71.47,71.51,5600.0,62.8845,62.9725,62.8757,62.9109,5600.0
2012-11-30 10:10:00,71.48,71.56,71.47,71.56,3100.0,62.8845,62.9549,62.8757,62.9549,3100.0
2012-11-30 10:20:00,71.55,71.59,71.54,71.56,29500.0,62.9461,62.9813,62.9373,62.9549,29500.0
2012-11-30 10:30:00,71.57,71.57,71.47,71.48,6400.0,62.9637,62.9637,62.8757,62.8845,6400.0
2012-11-30 10:40:00,71.48,71.5,71.43,71.44,5200.0,62.8845,62.9021,62.8406,62.8494,5200.0
2012-11-30 10:50:00,71.38,71.48,71.36,71.48,8000.0,62.7966,62.8845,62.779,62.8845,8000.0
2012-11-30 11:00:00,71.48,71.51,71.45,71.45,7600.0,62.8845,62.9109,62.8582,62.8582,7600.0
2012-11-30 11:10:00,71.45,71.51,71.41,71.41,20800.0,62.8582,62.9109,62.823,62.823,20800.0
2012-11-30 11:20:00,71.37,71.43,71.35,71.42,11300.0,62.7878,62.8406,62.7702,62.8318,11300.0
2012-11-30 11:30:00,71.38,71.4,71.31,71.35,3000.0,62.7966,62.8142,62.735,62.7702,3000.0
2012-11-30 11:40:00,71.35,71.41,71.35,71.39,5800.0,62.7702,62.823,62.7702,62.8054,5800.0
2012-11-30 11:50:00,71.38,71.45,71.36,71.4,19900.0,62.7966,62.8582,62.779,62.8142,19900.0
2012-11-30 12:00:00,71.43,71.44,71.39,71.4,12400.0,62.8406,62.8494,62.8054,62.8142,12400.0
2012-11-30 12:10:00,71.39,71.44,71.38,71.41,15300.0,62.8054,62.8494,62.7966,62.823,15300.0
2012-11-30 12:20:00,71.41,71.46,71.4,71.44,3800.0,62.823,62.867,62.8142,62.8494,3800.0
2012-11-30 12:30:00,71.44,71.5,71.44,71.47,14100.0,62.8494,62.9021,62.8494,62.8757,14100.0
2012-11-30 12:40:00,71.48,71.48,71.37,71.41,15200.0,62.8845,62.8845,62.7878,62.823,15200.0
2012-11-30 12:50:00,71.41,71.42,71.37,71.41,11800.0,62.823,62.8318,62.7878,62.823,11800.0
2012-11-30 13:00:00,71.41,71.47,71.41,71.45,15200.0,62.823,62.8757,62.823,62.8582,15200.0
2012-11-30 13:10:00,71.46,71.47,71.42,71.42,25300.0,62.867,62.8757,62.8318,62.8318,25300.0
2012-11-30 13:20:00,71.43,71.54,71.43,71.53,38800.0,62.8406,62.9373,62.8406,62.9285,38800.0
2012-11-30 13:30:00,71.52,71.54,71.47,71.47,11100.0,62.9197,62.9373,62.8757,62.8757,11100.0
2012-11-30 13:40:00,71.47,71.51,71.45,71.51,4600.0,62.8757,62.9109,62.8582,62.9109,4600.0
2012-11-30 13:50:00,71.53,71.54,71.49,71.49,68400.0,62.9285,62.9373,62.8933,62.8933,68400.0
2012-11-30 14:00:00,71.52,71.56,71.49,71.54,33100.0,62.9197,62.9549,62.8933,62.9373,33100.0
2012-11-30 14:10:00,71.54,71.54,71.51,71.51,16100.0,62.9373,62.9373,62.9109,62.9109,16100.0
2012-11-30 14:20:00,71.53,71.6,71.52,71.58,12100.0,62.9285,62.9901,62.9197,62.9725,12100.0
2012-11-30 14:30:00,71.57,71.57,71.48,71.48,12400.0,62.9637,62.9637,62.8845,62.8845,12400.0
2012-11-30 14:40:00,71.47,71.51,71.46,71.48,27900.0,62.8757,62.9109,62.867,62.8845,27900.0
2012-11-30 14:50:00,71.47,71.47,71.41,71.42,33600.0,62.8757,62.8757,62.823,62.8318,33600.0
2012-11-30 15:00:00,71.41,71.43,71.38,71.4,47900.0,62.823,62.8406,62.7966,62.8142,47900.0
2012-11-30 15:10:00,71.4,71.51,71.4,71.47,11300.0,62.8142,62.9109,62.8142,62.8757,11300.0
2012-11-30 15:20:00,71.46,71.52,71.42,71.46,30400.0,62.867,62.9197,62.8318,62.867,30400.0
2012-11-30 15:30:00,71.47,71.54,71.45,71.52,9900.0,62.8757,62.9373,62.8582,62.9197,9900.0
2012-11-30 15:40:00,71.51,71.61,71.5,71.58,14000.0,62.9109,62.9989,62.9021,62.9725,14000.0
2012-11-30 15:50:00,71.59,71.72,71.57,71.57,10500.0,62.9813,63.0957,62.9637,62.9637,10500.0
2012-12-03 09:30:00,71.93,71.97,71.88,71.92,17300.0,63.2804,63.3156,63.2364,63.2716,17300.0
2012-12-03 09:40:00,71.93,71.93,71.8,71.84,11800.0,63.2804,63.2804,63.1661,63.2013,11800.0
2012-12-03 09:50:00,71.82,71.83,71.78,71.78,3400.0,63.1837,63.1925,63.1485,63.1485,3400.0
2012-12-03 10:00:00,71.78,71.79,71.6,71.65,32600.0,63.1485,63.1573,62.9901,63.0341,32600.0
2012-12-03 10:10:00,71.67,71.78,71.67,71.75,8900.0,63.0517,63.1485,63.0517,63.1221,8900.0
2012-12-03 10:20:00,71.75,71.81,71.73,71.74,7800.0,63.1221,63.1749,63.1045,63.1133,7800.0
2012-12-03 10:30:00,71.73,71.75,71.62,71.68,33800.0,63.1045,63.1221,63.0077,63.0605,33800.0
2012-12-03 10:40:00,71.68,71.71,71.63,71.67,12700.0,63.0605,63.0869,63.0165,63.0517,12700.0
2012-12-03 10:50:00,71.68,71.68,71.52,71.54,12500.0,63.0605,63.0605,62.9197,62.9373,12500.0
2012-12-03 11:00:00,71.56,71.57,71.52,71.55,5600.0,62.9549,62.9637,62.9197,62.9461,5600.0
2012-12-03 11:10:00,71.57,71.59,71.55,71.59,6200.0,62.9637,62.9813,62.9461,62.9813,6200.0
2012-12-03 11:20:00,71.6,71.6,71.49,71.53,11000.0,62.9901,62.9901,62.8933,62.9285,11000.0
2012-12-03 11:30:00,71.52,71.58,71.46,71.55,12100.0,62.9197,62.9725,62.867,62.9461,12100.0
2012-12-03 11:40:00,71.55,71.57,71.52,71.57,13200.0,62.9461,62.9637,62.9197,62.9637,13200.0
2012-12-03 11:50:00,71.57,71.64,71.57,71.63,9300.0,62.9637,63.0253,62.9637,63.0165,9300.0
2012-12-03 12:00:00,71.63,71.64,71.59,71.6,11800.0,63.0165,63.0253,62.9813,62.9901,11800.0
2012-12-03 12:10:00,71.59,71.62,71.56,71.57,14300.0,62.9813,63.0077,62.9549,62.9637,14300.0
2012-12-03 12:20:00,71.59,71.63,71.59,71.62,4500.0,62.9813,63.0165,62.9813,63.0077,4500.0
2012-12-03 12:30:00,71.61,71.62,71.6,71.6,8900.0,62.9989,63.0077,62.9901,62.9901,8900.0
2012-12-03 12:40:00,71.59,71.59,71.52,71.52,15200.0,62.9813,62.9813,62.9197,62.9197,15200.0
2012-12-03 12:50:00,71.51,71.56,71.51,71.52,4400.0,62.9109,62.9549,62.9109,62.9197,4400.0
2012-12-03 13:00:00,71.49,71.49,71.42,71.43,8400.0,62.8933,62.8933,62.8318,62.8406,8400.0
2012-12-03 13:10:00,71.44,71.47,71.44,71.46,10200.0,62.8494,62.8757,62.8494,62.867,10200.0
2012-12-03 13:20:00,71.46,71.48,71.46,71.48,5300.0,62.867,62.8845,62.867,62.8845,5300.0
2012-12-03 13:30:00,71.48,71.48,71.32,71.35,29100.0,62.8845,62.8845,62.7438,62.7702,29100.0
2012-12-03 13:40:00,71.33,71.4,71.33,71.39,10400.0,62.7526,62.8142,62.7526,62.8054,10400.0
2012-12-03 13:50:00,71.38,71.41,71.36,71.39,65000.0,62.7966,62.823,62.779,62.8054,65000.0
2012-12-03 14:00:00,71.38,71.46,71.37,71.45,22800.0,62.7966,62.867,62.7878,62.8582,22800.0
2012-12-03 14:10:00,71.46,71.47,71.4,71.44,20800.0,62.867,62.8757,62.8142,62.8494,20800.0
2012-12-03 14:20:00,71.43,71.44,71.37,71.39,34800.0,62.8406,62.8494,62.7878,62.8054,34800.0
2012-12-03 14:30:00,71.39,71.43,71.34,71.34,38500.0,62.8054,62.8406,62.7614,62.7614,38500.0
2012-12-03 14:40:00,71.33,71.38,71.32,71.34,13400.0,62.7526,62.7966,62.7438,62.7614,13400.0
2012-12-03 14:50:00,71.31,71.38,71.31,71.37,29900.0,62.735,62.7966,62.735,62.7878,29900.0
2012-12-03 15:00:00,71.37,71.49,71.32,71.33,28800.0,62.7878,62.8933,62.7438,62.7526,28800.0
2012-12-03 15:10:00,71.32,71.35,71.19,71.19,38100.0,62.7438,62.7702,62.6294,62.6294,38100.0
2012-12-03 15:20:00,71.22,71.28,71.22,71.26,20500.0,62.6558,62.7086,62.6558,62.691,20500.0
2012-12-03 15:30:00,71.27,71.33,71.25,71.31,57500.0,62.6998,62.7526,62.6822,62.735,57500.0
2012-12-03 15:40:00,71.31,71.39,71.29,71.29,54100.0,62.735,62.8054,62.7174,62.7174,54100.0
2012-12-03 15:50:00,71.29,71.35,71.21,71.25,22700.0,62.7174,62.7702,62.647,62.6822,22700.0
2012-12-04 09:30:00,71.23,71.25,71.09,71.25,14200.0,62.6646,62.6822,62.5414,62.6822,14200.0
2012-12-04 09:40:00,71.31,71.31,71.19,71.2,5300.0,62.735,62.735,62.6294,62.6382,5300.0
2012-12-04 09:50:00,71.26,71.31,71.2,71.21,2200.0,62.691,62.735,62.6382,62.647,2200.0
2012-12-04 10:00:00,71.17,71.28,71.09,71.28,2400.0,62.6118,62.7086,62.5414,62.7086,2400.0
2012-12-04 10:10:00,71.26,71.34,71.24,71.26,4600.0,62.691,62.7614,62.6734,62.691,4600.0
2012-12-04 10:20:00,71.26,71.26,71.05,71.08,5000.0,62.691,62.691,62.5063,62.5326,5000.0
2012-12-04 10:30:00,71.06,71.07,70.97,71.03,7800.0,62.5151,62.5238,62.4359,62.4887,7800.0
2012-12-04 10:40:00,71.05,71.08,71.03,71.08,1600.0,62.5063,62.5326,62.4887,62.5326,1600.0
2012-12-04 10:50:00,71.09,71.09,70.99,71.06,2100.0,62.5414,62.5414,62.4535,62.5151,2100.0
2012-12-04 11:00:00,71.04,71.04,70.92,70.93,4700.0,62.4975,62.4975,62.3919,62.4007,4700.0
2012-12-04 11:10:00,70.94,71.01,70.9,71.01,11800.0,62.4095,62.4711,62.3743,62.4711,11800.0
2012-12-04 11:20:00,70.98,70.99,70.92,70.92,5100.0,62.4447,62.4535,62.3919,62.3919,5100.0
2012-12-04 11:30:00,70.95,71.02,70.94,71.0,3600.0,62.4183,62.4799,62.4095,62.4623,3600.0
2012-12-04 11:40:00,70.98,71.17,70.98,71.1,6200.0,62.4447,62.6118,62.4447,62.5502,6200.0
2012-12-04 11:50:00,71.12,71.14,71.05,71.09,149500.0,62.5678,62.5854,62.5063,62.5414,149500.0
2012-12-04 12:00:00,71.1,71.11,70.91,70.95,11800.0,62.5502,62.559,62.3831,62.4183,11800.0
2012-12-04 12:10:00,70.97,70.99,70.93,70.96,7200.0,62.4359,62.4535,62.4007,62.4271,7200.0
2012-12-04 12:20:00,70.94,71.06,70.91,71.05,8700.0,62.4095,62.5151,62.3831,62.5063,8700.0
2012-12-04 12:30:00,71.04,71.08,70.97,70.99,265500.0,62.4975,62.5326,62.4359,62.4535,265500.0
2012-12-04 12:40:00,70.98,71.06,70.97,71.0,6800.0,62.4447,62.5151,62.4359,62.4623,6800.0
2012-12-04 12:50:00,71.02,71.02,70.95,70.97,3200.0,62.4799,62.4799,62.4183,62.4359,3200.0
2012-12-04 13:00:00,70.95,70.97,70.88,70.94,15100.0,62.4183,62.4359,62.3567,62.4095,15100.0
2012-12-04 13:10:00,70.93,70.96,70.9,70.91,13400.0,62.4007,62.4271,62.3743,62.3831,13400.0
2012-12-04 13:20:00,70.91,71.04,70.91,71.0,11500.0,62.3831,62.4975,62.3831,62.4623,11500.0
2012-12-04 13:30:00,71.03,71.03,70.98,70.99,12700.0,62.4887,62.4887,62.4447,62.4535,12700.0
2012-12-04 13:40:00,71.02,71.08,71.02,71.06,8100.0,62.4799,62.5326,62.4799,62.5151,8100.0
2012-12-04 13:50:00,71.09,71.21,71.09,71.16,11200.0,62.5414,62.647,62.5414,62.603,11200.0
2012-12-04 14:00:00,71.18,71.2,71.14,71.16,15100.0,62.6206,62.6382,62.5854,62.603,15100.0
2012-12-04 14:10:00,71.17,71.17,71.08,71.12,10100.0,62.6118,62.6118,62.5326,62.5678,10100.0
2012-12-04 14:20:00,71.13,71.13,71.1,71.1,2600.0,62.5766,62.5766,62.5502,62.5502,2600.0
2012-12-04 14:30:00,71.04,71.11,71.04,71.05,7900.0,62.4975,62.559,62.4975,62.5063,7900.0
2012-12-04 14:40:00,71.11,71.16,71.09,71.12,12400.0,62.559,62.603,62.5414,62.5678,12400.0
2012-12-04 14:50:00,71.11,71.17,71.07,71.1,7600.0,62.559,62.6118,62.5238,62.5502,7600.0
2012-12-04 15:00:00,71.12,71.26,71.12,71.25,42200.0,62.5678,62.691,62.5678,62.6822,42200.0
2012-12-04 15:10:00,71.21,71.22,71.17,71.2,15400.0,62.647,62.6558,62.6118,62.6382,15400.0
2012-12-04 15:20:00,71.21,71.24,71.14,71.19,17000.0,62.647,62.6734,62.5854,62.6294,17000.0
2012-12-04 15:30:00,71.2,71.2,71.11,71.14,19800.0,62.6382,62.6382,62.559,62.5854,19800.0
2012-12-04 15:40:00,71.13,71.15,71.1,71.13,14700.0,62.5766,62.5942,62.5502,62.5766,14700.0
2012-12-04 15:50:00,71.14,71.15,71.05,71.06,16100.0,62.5854,62.5942,62.5063,62.5151,16100.0
2012-12-05 09:30:00,71.1,71.18,71.07,71.14,15700.0,62.5502,62.6206,62.5238,62.5854,15700.0
2012-12-05 09:40:00,71.09,71.09,70.96,70.97,5200.0,62.5414,62.5414,62.4271,62.4359,5200.0
2012-12-05 09:50:00,70.98,70.98,70.83,70.83,6700.0,62.4447,62.4447,62.3127,62.3127,6700.0
2012-12-05 10:00:00,70.87,70.94,70.78,70.87,6100.0,62.3479,62.4095,62.2687,62.3479,6100.0
2012-12-05 10:10:00,70.82,70.88,70.77,70.88,2800.0,62.3039,62.3567,62.2599,62.3567,2800.0
2012-12-05 10:20:00,70.84,70.92,70.68,70.68,13400.0,62.3215,62.3919,62.1807,62.1807,13400.0
2012-12-05 10:30:00,70.66,70.74,70.64,70.64,8600.0,62.1632,62.2335,62.1456,62.1456,8600.0
2012-12-05 10:40:00,70.63,70.63,70.41,70.51,11900.0,62.1368,62.1368,61.9432,62.0312,11900.0
2012-12-05 10:50:00,70.52,70.52,70.32,70.46,8900.0,62.04,62.04,61.864,61.9872,8900.0
2012-12-05 11:00:00,70.42,70.52,70.39,70.52,5000.0,61.952,62.04,61.9256,62.04,5000.0
2012-12-05 11:10:00,70.51,70.61,70.48,70.54,58700.0,62.0312,62.1192,62.0048,62.0576,58700.0
2012-12-05 11:20:00,70.54,70.7,70.53,70.65,16100.0,62.0576,62.1983,62.0488,62.1544,16100.0
2012-12-05 11:30:00,70.67,70.84,70.67,70.8,24400.0,62.1719,62.3215,62.1719,62.2863,24400.0
2012-12-05 11:40:00,70.8,70.88,70.78,70.82,11100.0,62.2863,62.3567,62.2687,62.3039,11100.0
2012-12-05 11:50:00,70.81,70.97,70.78,70.95,16600.0,62.2951,62.4359,62.2687,62.4183,16600.0
2012-12-05 12:00:00,70.97,71.14,70.96,71.08,20500.0,62.4359,62.5854,62.4271,62.5326,20500.0
2012-12-05 12:10:00,71.08,71.08,70.98,71.02,10500.0,62.5326,62.5326,62.4447,62.4799,10500.0
2012-12-05 12:20:00,71.0,71.04,70.93,70.95,10100.0,62.4623,62.4975,62.4007,62.4183,10100.0
2012-12-05 12:30:00,70.97,71.12,70.97,71.06,38000.0,62.4359,62.5678,62.4359,62.5151,38000.0
2012-12-05 12:40:00,71.13,71.15,71.06,71.06,5900.0,62.5766,62.5942,62.5151,62.5151,5900.0
2012-12-05 12:50:00,71.07,71.08,71.04,71.06,21200.0,62.5238,62.5326,62.4975,62.5151,21200.0
2012-12-05 13:00:00,71.06,71.07,71.01,71.03,9600.0,62.5151,62.5238,62.4711,62.4887,9600.0
2012-12-05 13:10:00,71.07,71.08,71.03,71.03,10400.0,62.5238,62.5326,62.4887,62.4887,10400.0
2012-12-05 13:20:00,71.02,71.04,71.01,71.04,14600.0,62.4799,62.4975,62.4711,62.4975,14600.0
2012-12-05 13:30:00,71.01,71.04,70.97,70.98,8700.0,62.4711,62.4975,62.4359,62.4447,8700.0
2012-12-05 13:40:00,70.98,71.01,70.9,70.94,8600.0,62.4447,62.4711,62.3743,62.4095,8600.0
2012-12-05 13:50:00,70.94,70.98,70.93,70.93,9800.0,62.4095,62.4447,62.4007,62.4007,9800.0
2012-12-05 14:00:00,70.92,71.02,70.92,70.98,8800.0,62.3919,62.4799,62.3919,62.4447,8800.0
2012-12-05 14:10:00,71.0,71.07,70.98,71.05,9600.0,62.4623,62.5238,62.4447,62.5063,9600.0
2012-12-05 14:20:00,71.04,71.04,70.98,70.98,20300.0,62.4975,62.4975,62.4447,62.4447,20300.0
2012-12-05 14:30:00,70.98,71.0,70.94,70.97,13700.0,62.4447,62.4623,62.4095,62.4359,13700.0
2012-12-05 14:40:00,71.01,71.05,71.0,71.0,4700.0,62.4711,62.5063,62.4623,62.4623,4700.0
2012-12-05 14:50:00,71.0,71.03,70.95,70.96,31800.0,62.4623,62.4887,62.4183,62.4271,31800.0
2012-12-05 15:00:00,70.96,71.09,70.96,71.07,11900.0,62.4271,62.5414,62.4271,62.5238,11900.0
2012-12-05 15:10:00,71.08,71.14,71.08,71.08,8400.0,62.5326,62.5854,62.5326,62.5326,8400.0
2012-12-05 15:20:00,71.05,71.06,71.01,71.03,9500.0,62.5063,62.5151,62.4711,62.4887,9500.0
2012-12-05 15:30:00,71.04,71.04,70.92,70.93,33600.0,62.4975,62.4975,62.3919,62.4007,33600.0
2012-12-05 15:40:00,70.94,70.96,70.8,70.8,17300.0,62.4095,62.4271,62.2863,62.2863,17300.0
2012-12-05 15:50:00,70.88,70.91,70.76,70.83,18800.0,62.3567,62.3831,62.2511,62.3127,18800.0
2012-12-06 09:30:00,70.74,70.86,70.59,70.84,19500.0,62.2335,62.3391,62.1016,62.3215,19500.0
2012-12-06 09:40:00,70.82,70.84,70.66,70.75,4200.0,62.3039,62.3215,62.1632,62.2423,4200.0
2012-12-06 09:50:00,70.71,70.87,70.71,70.8,11600.0,62.2071,62.3479,62.2071,62.2863,11600.0
2012-12-06 10:00:00,70.77,70.84,70.68,70.79,9300.0,62.2599,62.3215,62.1807,62.2775,9300.0
2012-12-06 10:10:00,70.76,70.78,70.67,70.73,3100.0,62.2511,62.2687,62.1719,62.2247,3100.0
2012-12-06 10:20:00,70.74,70.78,70.65,70.77,10500.0,62.2335,62.2687,62.1544,62.2599,10500.0
2012-12-06 10:30:00,70.76,70.96,70.75,70.96,9300.0,62.2511,62.4271,62.2423,62.4271,9300.0
2012-12-06 10:40:00,70.97,71.09,70.95,71.08,5000.0,62.4359,62.5414,62.4183,62.5326,5000.0
2012-12-06 10:50:00,71.11,71.12,71.07,71.09,9100.0,62.559,62.5678,62.5238,62.5414,9100.0
2012-12-06 11:00:00,71.11,71.13,71.03,71.06,12300.0,62.559,62.5766,62.4887,62.5151,12300.0
2012-12-06 11:10:00,71.07,71.07,71.04,71.06,18100.0,62.5238,62.5238,62.4975,62.5151,18100.0
2012-12-06 11:20:00,71.07,71.13,71.05,71.11,8200.0,62.5238,62.5766,62.5063,62.559,8200.0
2012-12-06 11:30:00,71.1,71.19,71.09,71.18,8500.0,62.5502,62.6294,62.5414,62.6206,8500.0
2012-12-06 11:40:00,71.17,71.2,71.13,71.14,7900.0,62.6118,62.6382,62.5766,62.5854,7900.0
2012-12-06 11:50:00,71.15,71.18,71.08,71.1,6700.0,62.5942,62.6206,62.5326,62.5502,6700.0
2012-12-06 12:00:00,71.11,71.13,71.06,71.09,39700.0,62.559,62.5766,62.5151,62.5414,39700.0
2012-12-06 12:10:00,71.08,71.1,71.04,71.06,4800.0,62.5326,62.5502,62.4975,62.5151,4800.0
2012-12-06 12:20:00,71.03,71.03,70.97,70.97,3700.0,62.4887,62.4887,62.4359,62.4359,3700.0
2012-12-06 12:30:00,70.92,71.0,70.92,70.99,5800.0,62.3919,62.4623,62.3919,62.4535,5800.0
2012-12-06 12:40:00,70.97,70.98,70.92,70.96,5000.0,62.4359,62.4447,62.3919,62.4271,5000.0
2012-12-06 12:50:00,70.96,70.96,70.92,70.93,4300.0,62.4271,62.4271,62.3919,62.4007,4300.0
2012-12-06 13:00:00,70.91,70.93,70.88,70.92,18200.0,62.3831,62.4007,62.3567,62.3919,18200.0
2012-12-06 13:10:00,70.92,71.04,70.92,71.03,45100.0,62.3919,62.4975,62.3919,62.4887,45100.0
2012-12-06 13:20:00,71.03,71.06,70.99,70.99,31200.0,62.4887,62.5151,62.4535,62.4535,31200.0
2012-12-06 13:30:00,70.99,71.04,70.98,71.01,17500.0,62.4535,62.4975,62.4447,62.4711,17500.0
2012-12-06 13:40:00,71.0,71.07,71.0,71.07,13300.0,62.4623,62.5238,62.4623,62.5238,13300.0
2012-12-06 13:50:00,71.07,71.09,71.04,71.09,6500.0,62.5238,62.5414,62.4975,62.5414,6500.0
2012-12-06 14:00:00,71.08,71.08,71.02,71.02,30200.0,62.5326,62.5326,62.4799,62.4799,30200.0
2012-12-06 14:10:00,71.02,71.07,71.01,71.02,15400.0,62.4799,62.5238,62.4711,62.4799,15400.0
2012-12-06 14:20:00,71.01,71.07,70.99,71.06,8900.0,62.4711,62.5238,62.4535,62.5151,8900.0
2012-12-06 14:30:00,71.06,71.1,71.02,71.06,19700.0,62.5151,62.5502,62.4799,62.5151,19700.0
2012-12-06 14:40:00,71.05,71.05,70.96,70.99,23500.0,62.5063,62.5063,62.4271,62.4535,23500.0
2012-12-06 14:50:00,70.99,71.04,70.95,70.99,12300.0,62.4535,62.4975,62.4183,62.4535,12300.0
2012-12-06 15:00:00,70.99,71.02,70.96,70.98,53800.0,62.4535,62.4799,62.4271,62.4447,53800.0
2012-12-06 15:10:00,71.0,71.0,70.91,70.91,11400.0,62.4623,62.4623,62.3831,62.3831,11400.0
2012-12-06 15:20:00,70.93,70.98,70.93,70.95,11000.0,62.4007,62.4447,62.4007,62.4183,11000.0
2012-12-06 15:30:00,70.92,71.08,70.92,71.07,9400.0,62.3919,62.5326,62.3919,62.5238,9400.0
2012-12-06 15:40:00,71.05,71.08,71.0,71.03,17100.0,62.5063,62.5326,62.4623,62.4887,17100.0
2012-12-06 15:50:00,71.06,71.12,71.06,71.12,28900.0,62.5151,62.5678,62.5151,62.5678,28900.0
2012-12-07 09:30:00,71.39,71.49,71.29,71.29,31100.0,62.8054,62.8933,62.7174,62.7174,31100.0
2012-12-07 09:40:00,71.27,71.32,71.19,71.21,15900.0,62.6998,62.7438,62.6294,62.647,15900.0
2012-12-07 09:50:00,71.18,71.25,71.09,71.1,41300.0,62.6206,62.6822,62.5414,62.5502,41300.0
2012-12-07 10:00:00,71.09,71.29,71.09,71.28,7200.0,62.5414,62.7174,62.5414,62.7086,7200.0
2012-12-07 10:10:00,71.27,71.29,71.24,71.29,2500.0,62.6998,62.7174,62.6734,62.7174,2500.0
2012-12-07 10:20:00,71.21,71.25,71.13,71.15,1900.0,62.647,62.6822,62.5766,62.5942,1900.0
2012-12-07 10:30:00,71.15,71.15,70.98,71.06,14200.0,62.5942,62.5942,62.4447,62.5151,14200.0
2012-12-07 10:40:00,71.06,71.16,71.02,71.08,2300.0,62.5151,62.603,62.4799,62.5326,2300.0
2012-12-07 10:50:00,71.06,71.09,71.0,71.01,800.0,62.5151,62.5414,62.4623,62.4711,800.0
2012-12-07 11:00:00,71.02,71.02,70.89,70.95,56600.0,62.4799,62.4799,62.3655,62.4183,56600.0
2012-12-07 11:10:00,70.98,71.11,70.95,71.06,57400.0,62.4447,62.559,62.4183,62.5151,57400.0
2012-12-07 11:20:00,71.04,71.07,71.02,71.06,31800.0,62.4975,62.5238,62.4799,62.5151,31800.0
2012-12-07 11:30:00,71.03,71.1,71.0,71.07,16100.0,62.4887,62.5502,62.4623,62.5238,16100.0
2012-12-07 11:40:00,71.07,71.09,71.01,71.03,11000.0,62.5238,62.5414,62.4711,62.4887,11000.0
2012-12-07 11:50:00,71.02,71.02,70.91,70.92,14500.0,62.4799,62.4799,62.3831,62.3919,14500.0
2012-12-07 12:00:00,70.92,70.95,70.9,70.95,8300.0,62.3919,62.4183,62.3743,62.4183,8300.0
2012-12-07 12:10:00,70.96,71.06,70.94,71.03,14600.0,62.4271,62.5151,62.4095,62.4887,14600.0
2012-12-07 12:20:00,71.03,71.03,70.97,71.0,11000.0,62.4887,62.4887,62.4359,62.4623,11000.0
2012-12-07 12:30:00,70.99,70.99,70.92,70.92,18600.0,62.4535,62.4535,62.3919,62.3919,18600.0
2012-12-07 12:40:00,70.92,71.02,70.92,71.02,11300.0,62.3919,62.4799,62.3919,62.4799,11300.0
2012-12-07 12:50:00,71.02,71.03,70.96,71.03,8200.0,62.4799,62.4887,62.4271,62.4887,8200.0
2012-12-07 13:00:00,71.03,71.1,71.01,71.06,10300.0,62.4887,62.5502,62.4711,62.5151,10300.0
2012-12-07 13:10:00,71.05,71.08,71.02,71.03,16000.0,62.5063,62.5326,62.4799,62.4887,16000.0
2012-12-07 13:20:00,71.02,71.1,71.01,71.08,11800.0,62.4799,62.5502,62.4711,62.5326,11800.0
2012-12-07 13:30:00,71.08,71.1,71.06,71.07,7600.0,62.5326,62.5502,62.5151,62.5238,7600.0
2012-12-07 13:40:00,71.07,71.07,71.01,71.02,7600.0,62.5238,62.5238,62.4711,62.4799,7600.0
2012-12-07 13:50:00,71.02,71.06,71.01,71.06,6000.0,62.4799,62.5151,62.4711,62.5151,6000.0
2012-12-07 14:00:00,71.06,71.06,71.01,71.01,18300.0,62.5151,62.5151,62.4711,62.4711,18300.0
2012-12-07 14:10:00,71.01,71.07,71.01,71.05,16400.0,62.4711,62.5238,62.4711,62.5063,16400.0
2012-12-07 14:20:00,71.05,71.12,71.05,71.11,22000.0,62.5063,62.5678,62.5063,62.559,22000.0
2012-12-07 14:30:00,71.12,71.2,71.11,71.16,14300.0,62.5678,62.6382,62.559,62.603,14300.0
2012-12-07 14:40:00,71.17,71.17,71.09,71.11,9600.0,62.6118,62.6118,62.5414,62.559,9600.0
2012-12-07 14:50:00,71.1,71.11,71.09,71.1,8500.0,62.5502,62.559,62.5414,62.5502,8500.0
2012-12-07 15:00:00,71.1,71.14,71.09,71.11,20800.0,62.5502,62.5854,62.5414,62.559,20800.0
2012-12-07 15:10:00,71.11,71.11,71.04,71.06,17700.0,62.559,62.559,62.4975,62.5151,17700.0
2012-12-07 15:20:00,71.05,71.05,71.0,71.02,5500.0,62.5063,62.5063,62.4623,62.4799,5500.0
2012-12-07 15:30:00,71.07,71.11,71.06,71.09,6500.0,62.5238,62.559,62.5151,62.5414,6500.0
2012-12-07 15:40:00,71.09,71.17,71.09,71.14,3800.0,62.5414,62.6118,62.5414,62.5854,3800.0
2012-12-07 15:50:00,71.14,71.17,71.09,71.14,14400.0,62.5854,62.6118,62.5414,62.5854,14400.0
2012-12-10 09:30:00,71.09,71.16,71.04,71.08,33800.0,62.5414,62.603,62.4975,62.5326,33800.0
2012-12-10 09:40:00,71.07,71.29,71.07,71.29,6000.0,62.5238,62.7174,62.5238,62.7174,6000.0
2012-12-10 09:50:00,71.25,71.25,71.19,71.23,3200.0,62.6822,62.6822,62.6294,62.6646,3200.0
2012-12-10 10:00:00,71.24,71.29,71.2,71.2,4200.0,62.6734,62.7174,62.6382,62.6382,4200.0
2012-12-10 10:10:00,71.23,71.25,71.14,71.17,6900.0,62.6646,62.6822,62.5854,62.6118,6900.0
2012-12-10 10:20:00,71.19,71.25,71.17,71.25,7000.0,62.6294,62.6822,62.6118,62.6822,7000.0
2012-12-10 10:30:00,71.25,71.27,71.25,71.27,3000.0,62.6822,62.6998,62.6822,62.6998,3000.0
2012-12-10 10:40:00,71.27,71.28,71.25,71.26,7000.0,62.6998,62.7086,62.6822,62.691,7000.0
2012-12-10 10:50:00,71.26,71.43,71.25,71.43,9800.0,62.691,62.8406,62.6822,62.8406,9800.0
2012-12-10 11:00:00,71.4,71.4,71.35,71.4,4600.0,62.8142,62.8142,62.7702,62.8142,4600.0
2012-12-10 11:10:00,71.4,71.4,71.36,71.36,2700.0,62.8142,62.8142,62.779,62.779,2700.0
2012-12-10 11:20:00,71.38,71.38,71.34,71.37,3800.0,62.7966,62.7966,62.7614,62.7878,3800.0
2012-12-10 11:30:00,71.36,71.38,71.32,71.33,9300.0,62.779,62.7966,62.7438,62.7526,9300.0
2012-12-10 11:40:00,71.32,71.34,71.31,71.34,3700.0,62.7438,62.7614,62.735,62.7614,3700.0
2012-12-10 11:50:00,71.34,71.34,71.25,71.27,6900.0,62.7614,62.7614,62.6822,62.6998,6900.0
2012-12-10 12:00:00,71.28,71.3,71.27,71.3,6900.0,62.7086,62.7262,62.6998,62.7262,6900.0
2012-12-10 12:10:00,71.3,71.34,71.27,71.34,4900.0,62.7262,62.7614,62.6998,62.7614,4900.0
2012-12-10 12:20:00,71.33,71.37,71.29,71.3,8700.0,62.7526,62.7878,62.7174,62.7262,8700.0
2012-12-10 12:30:00,71.29,71.32,71.29,71.29,14500.0,62.7174,62.7438,62.7174,62.7174,14500.0
2012-12-10 12:40:00,71.29,71.29,71.23,71.23,1900.0,62.7174,62.7174,62.6646,62.6646,1900.0
2012-12-10 12:50:00,71.22,71.24,71.21,71.24,5400.0,62.6558,62.6734,62.647,62.6734,5400.0
2012-12-10 13:00:00,71.25,71.25,71.16,71.16,6500.0,62.6822,62.6822,62.603,62.603,6500.0
2012-12-10 13:10:00,71.17,71.22,71.17,71.22,2400.0,62.6118,62.6558,62.6118,62.6558,2400.0
2012-12-10 13:20:00,71.22,71.22,71.19,71.2,12100.0,62.6558,62.6558,62.6294,62.6382,12100.0
2012-12-10 13:30:00,71.19,71.2,71.16,71.17,11100.0,62.6294,62.6382,62.603,62.6118,11100.0
2012-12-10 13:40:00,71.17,71.23,71.17,71.22,5100.0,62.6118,62.6646,62.6118,62.6558,5100.0
2012-12-10 13:50:00,71.23,71.23,71.18,71.2,14700.0,62.6646,62.6646,62.6206,62.6382,14700.0
2012-12-10 14:00:00,71.19,71.23,71.19,71.2,18300.0,62.6294,62.6646,62.6294,62.6382,18300.0
2012-12-10 14:10:00,71.19,71.24,71.17,71.22,31900.0,62.6294,62.6734,62.6118,62.6558,31900.0
2012-12-10 14:20:00,71.21,71.23,71.19,71.2,30100.0,62.647,62.6646,62.6294,62.6382,30100.0
2012-12-10 14:30:00,71.2,71.21,71.11,71.11,29200.0,62.6382,62.647,62.559,62.559,29200.0
2012-12-10 14:40:00,71.08,71.13,71.08,71.12,5500.0,62.5326,62.5766,62.5326,62.5678,5500.0
2012-12-10 14:50:00,71.11,71.24,71.11,71.24,8700.0,62.559,62.6734,62.559,62.6734,8700.0
2012-12-10 15:00:00,71.23,71.23,71.19,71.2,13100.0,62.6646,62.6646,62.6294,62.6382,13100.0
2012-12-10 15:10:00,71.22,71.27,71.19,71.19,10500.0,62.6558,62.6998,62.6294,62.6294,10500.0
2012-12-10 15:20:00,71.2,71.25,71.18,71.25,21900.0,62.6382,62.6822,62.6206,62.6822,21900.0
2012-12-10 15:30:00,71.26,71.29,71.24,71.29,10800.0,62.691,62.7174,62.6734,62.7174,10800.0
2012-12-10 15:40:00,71.28,71.28,71.24,71.25,19500.0,62.7086,62.7086,62.6734,62.6822,19500.0
2012-12-10 15:50:00,71.25,71.25,71.19,71.21,7900.0,62.6822,62.6822,62.6294,62.647,7900.0
2012-12-11 09:30:00,71.54,71.66,71.48,71.66,20700.0,62.9373,63.0429,62.8845,63.0429,20700.0
2012-12-11 09:40:00,71.65,71.65,71.58,71.6,2300.0,63.0341,63.0341,62.9725,62.9901,2300.0
2012-12-11 09:50:00,71.67,71.76,71.67,71.76,3800.0,63.0517,63.1309,63.0517,63.1309,3800.0
2012-12-11 10:00:00,71.75,71.81,71.74,71.78,23400.0,63.1221,63.1749,63.1133,63.1485,23400.0
2012-12-11 10:10:00,71.8,71.83,71.78,71.79,6800.0,63.1661,63.1925,63.1485,63.1573,6800.0
2012-12-11 10:20:00,71.78,71.8,71.74,71.8,6100.0,63.1485,63.1661,63.1133,63.1661,6100.0
2012-12-11 10:30:00,71.84,71.84,71.8,71.83,5400.0,63.2013,63.2013,63.1661,63.1925,5400.0
2012-12-11 10:40:00,71.84,71.9,71.84,71.87,8100.0,63.2013,63.254,63.2013,63.2276,8100.0
2012-12-11 10:50:00,71.87,71.9,71.83,71.84,26800.0,63.2276,63.254,63.1925,63.2013,26800.0
2012-12-11 11:00:00,71.85,71.9,71.83,71.88,18200.0,63.2101,63.254,63.1925,63.2364,18200.0
2012-12-11 11:10:00,71.88,71.94,71.88,71.93,9600.0,63.2364,63.2892,63.2364,63.2804,9600.0
2012-12-11 11:20:00,71.91,72.07,71.9,71.99,19400.0,63.2628,63.4036,63.254,63.3332,19400.0
2012-12-11 11:30:00,71.99,72.0,71.92,71.94,16800.0,63.3332,63.342,63.2716,63.2892,16800.0
2012-12-11 11:40:00,71.93,71.98,71.93,71.98,7200.0,63.2804,63.3244,63.2804,63.3244,7200.0
2012-12-11 11:50:00,71.97,71.97,71.89,71.9,22600.0,63.3156,63.3156,63.2452,63.254,22600.0
2012-12-11 12:00:00,71.9,71.9,71.77,71.85,4100.0,63.254,63.254,63.1397,63.2101,4100.0
2012-12-11 12:10:00,71.84,71.9,71.84,71.88,9900.0,63.2013,63.254,63.2013,63.2364,9900.0
2012-12-11 12:20:00,71.89,71.98,71.88,71.93,14200.0,63.2452,63.3244,63.2364,63.2804,14200.0
2012-12-11 12:30:00,71.93,71.93,71.9,71.92,3900.0,63.2804,63.2804,63.254,63.2716,3900.0
2012-12-11 12:40:00,71.9,71.93,71.89,71.89,10700.0,63.254,63.2804,63.2452,63.2452,10700.0
2012-12-11 12:50:00,71.89,71.92,71.89,71.91,3400.0,63.2452,63.2716,63.2452,63.2628,3400.0
2012-12-11 13:00:00,71.91,71.92,71.84,71.84,9600.0,63.2628,63.2716,63.2013,63.2013,9600.0
2012-12-11 13:10:00,71.84,71.9,71.83,71.9,5200.0,63.2013,63.254,63.1925,63.254,5200.0
2012-12-11 13:20:00,71.9,71.9,71.85,71.85,16500.0,63.254,63.254,63.2101,63.2101,16500.0
2012-12-11 13:30:00,71.88,71.89,71.87,71.87,2400.0,63.2364,63.2452,63.2276,63.2276,2400.0
2012-12-11 13:40:00,71.87,71.9,71.87,71.89,35400.0,63.2276,63.254,63.2276,63.2452,35400.0
2012-12-11 13:50:00,71.87,71.91,71.87,71.89,105600.0,63.2276,63.2628,63.2276,63.2452,105600.0
2012-12-11 14:00:00,71.88,71.93,71.88,71.9,28900.0,63.2364,63.2804,63.2364,63.254,28900.0
2012-12-11 14:10:00,71.91,71.91,71.87,71.88,7800.0,63.2628,63.2628,63.2276,63.2364,7800.0
2012-12-11 14:20:00,71.89,71.91,71.87,71.87,25800.0,63.2452,63.2628,63.2276,63.2276,25800.0
2012-12-11 14:30:00,71.88,71.88,71.8,71.83,8600.0,63.2364,63.2364,63.1661,63.1925,8600.0
2012-12-11 14:40:00,71.83,71.84,71.71,71.74,32100.0,63.1925,63.2013,63.0869,63.1133,32100.0
2012-12-11 14:50:00,71.72,71.76,71.68,71.71,9400.0,63.0957,63.1309,63.0605,63.0869,9400.0
2012-12-11 15:00:00,71.7,71.7,71.56,71.6,11700.0,63.0781,63.0781,62.9549,62.9901,11700.0
2012-12-11 15:10:00,71.6,71.62,71.51,71.54,14000.0,62.9901,63.0077,62.9109,62.9373,14000.0
2012-12-11 15:20:00,71.58,71.62,71.55,71.62,15700.0,62.9725,63.0077,62.9461,63.0077,15700.0
2012-12-11 15:30:00,71.63,71.69,71.62,71.69,20100.0,63.0165,63.0693,63.0077,63.0693,20100.0
2012-12-11 15:40:00,71.67,71.73,71.67,71.69,24000.0,63.0517,63.1045,63.0517,63.0693,24000.0
2012-12-11 15:50:00,71.67,71.7,71.65,71.7,13000.0,63.0517,63.0781,63.0341,63.0781,13000.0
2012-12-12 09:30:00,71.92,71.94,71.82,71.82,23200.0,63.2716,63.2892,63.1837,63.1837,23200.0
2012-12-12 09:40:00,71.83,71.83,71.78,71.79,9100.0,63.1925,63.1925,63.1485,63.1573,9100.0
2012-12-12 09:50:00,71.77,71.77,71.73,71.75,4300.0,63.1397,63.1397,63.1045,63.1221,4300.0
2012-12-12 10:00:00,71.74,71.74,71.65,71.66,17500.0,63.1133,63.1133,63.0341,63.0429,17500.0
2012-12-12 10:10:00,71.7,71.7,71.65,71.68,5300.0,63.0781,63.0781,63.0341,63.0605,5300.0
2012-12-12 10:20:00,71.69,71.78,71.69,71.76,3400.0,63.0693,63.1485,63.0693,63.1309,3400.0
2012-12-12 10:30:00,71.77,71.77,71.68,71.69,22600.0,63.1397,63.1397,63.0605,63.0693,22600.0
2012-12-12 10:40:00,71.68,71.7,71.66,71.7,5700.0,63.0605,63.0781,63.0429,63.0781,5700.0
2012-12-12 10:50:00,71.7,71.71,71.65,71.67,14300.0,63.0781,63.0869,63.0341,63.0517,14300.0
2012-12-12 11:00:00,71.68,71.7,71.62,71.62,3900.0,63.0605,63.0781,63.0077,63.0077,3900.0
2012-12-12 11:10:00,71.65,71.7,71.64,71.7,15100.0,63.0341,63.0781,63.0253,63.0781,15100.0
2012-12-12 11:20:00,71.71,71.73,71.69,71.71,7400.0,63.0869,63.1045,63.0693,63.0869,7400.0
2012-12-12 11:30:00,71.72,71.75,71.71,71.75,9300.0,63.0957,63.1221,63.0869,63.1221,9300.0
2012-12-12 11:40:00,71.75,71.75,71.7,71.7,13400.0,63.1221,63.1221,63.0781,63.0781,13400.0
2012-12-12 11:50:00,71.67,71.71,71.64,71.64,14800.0,63.0517,63.0869,63.0253,63.0253,14800.0
2012-12-12 12:00:00,71.64,71.68,71.64,71.66,3400.0,63.0253,63.0605,63.0253,63.0429,3400.0
2012-12-12 12:10:00,71.67,71.72,71.65,71.68,4400.0,63.0517,63.0957,63.0341,63.0605,4400.0
2012-12-12 12:20:00,71.69,71.72,71.67,71.71,6600.0,63.0693,63.0957,63.0517,63.0869,6600.0
2012-12-12 12:30:00,71.71,71.87,71.59,71.84,14100.0,63.0869,63.2276,62.9813,63.2013,14100.0
2012-12-12 12:40:00,71.88,71.98,71.81,71.97,18100.0,63.2364,63.3244,63.1749,63.3156,18100.0
2012-12-12 12:50:00,71.98,72.06,71.97,72.01,9500.0,63.3244,63.3948,63.3156,63.3508,9500.0
2012-12-12 13:00:00,72.01,72.02,71.96,71.96,9300.0,63.3508,63.3596,63.3068,63.3068,9300.0
2012-12-12 13:10:00,71.97,71.97,71.87,71.93,6700.0,63.3156,63.3156,63.2276,63.2804,6700.0
2012-12-12 13:20:00,71.94,72.03,71.94,71.99,25400.0,63.2892,63.3684,63.2892,63.3332,25400.0
2012-12-12 13:30:00,71.99,72.05,71.99,72.0,8100.0,63.3332,63.386,63.3332,63.342,8100.0
2012-12-12 13:40:00,71.99,72.01,71.95,71.98,10400.0,63.3332,63.3508,63.298,63.3244,10400.0
2012-12-12 13:50:00,71.98,71.99,71.95,71.96,13500.0,63.3244,63.3332,63.298,63.3068,13500.0
2012-12-12 14:00:00,71.97,71.99,71.95,71.98,20600.0,63.3156,63.3332,63.298,63.3244,20600.0
2012-12-12 14:10:00,72.0,72.02,71.97,71.99,6400.0,63.342,63.3596,63.3156,63.3332,6400.0
2012-12-12 14:20:00,72.0,72.0,71.87,71.9,13500.0,63.342,63.342,63.2276,63.254,13500.0
2012-12-12 14:30:00,71.9,71.9,71.84,71.85,42700.0,63.254,63.254,63.2013,63.2101,42700.0
2012-12-12 14:40:00,71.85,71.95,71.85,71.93,9900.0,63.2101,63.298,63.2101,63.2804,9900.0
2012-12-12 14:50:00,71.92,71.92,71.84,71.86,13300.0,63.2716,63.2716,63.2013,63.2189,13300.0
2012-12-12 15:00:00,71.86,71.87,71.73,71.76,19700.0,63.2189,63.2276,63.1045,63.1309,19700.0
2012-12-12 15:10:00,71.77,71.77,71.66,71.71,40500.0,63.1397,63.1397,63.0429,63.0869,40500.0
2012-12-12 15:20:00,71.71,71.74,71.56,71.61,20300.0,63.0869,63.1133,62.9549,62.9989,20300.0
2012-12-12 15:30:00,71.61,71.65,71.48,71.48,17200.0,62.9989,63.0341,62.8845,62.8845,17200.0
2012-12-12 15:40:00,71.49,71.57,71.49,71.57,12300.0,62.8933,62.9637,62.8933,62.9637,12300.0
2012-12-12 15:50:00,71.57,71.6,71.53,71.6,19700.0,62.9637,62.9901,62.9285,62.9901,19700.0
2012-12-13 09:30:00,71.55,71.69,71.52,71.67,9100.0,62.9461,63.0693,62.9197,63.0517,9100.0
2012-12-13 09:40:00,71.59,71.59,71.52,71.56,4400.0,62.9813,62.9813,62.9197,62.9549,4400.0
2012-12-13 09:50:00,71.65,71.65,71.6,71.64,5000.0,63.0341,63.0341,62.9901,63.0253,5000.0
2012-12-13 10:00:00,71.61,71.69,71.61,71.65,3800.0,62.9989,63.0693,62.9989,63.0341,3800.0
2012-12-13 10:10:00,71.7,71.77,71.69,71.77,6300.0,63.0781,63.1397,63.0693,63.1397,6300.0
2012-12-13 10:20:00,71.79,71.83,71.74,71.78,29100.0,63.1573,63.1925,63.1133,63.1485,29100.0
2012-12-13 10:30:00,71.77,71.8,71.73,71.75,15800.0,63.1397,63.1661,63.1045,63.1221,15800.0
2012-12-13 10:40:00,71.74,71.74,71.67,71.68,10100.0,63.1133,63.1133,63.0517,63.0605,10100.0
2012-12-13 10:50:00,71.68,71.68,71.63,71.66,7000.0,63.0605,63.0605,63.0165,63.0429,7000.0
2012-12-13 11:00:00,71.65,71.66,71.56,71.57,8400.0,63.0341,63.0429,62.9549,62.9637,8400.0
2012-12-13 11:10:00,71.56,71.57,71.44,71.49,20700.0,62.9549,62.9637,62.8494,62.8933,20700.0
2012-12-13 11:20:00,71.5,71.5,71.4,71.46,6700.0,62.9021,62.9021,62.8142,62.867,6700.0
2012-12-13 11:30:00,71.45,71.53,71.41,71.49,9100.0,62.8582,62.9285,62.823,62.8933,9100.0
2012-12-13 11:40:00,71.46,71.47,71.38,71.4,5600.0,62.867,62.8757,62.7966,62.8142,5600.0
2012-12-13 11:50:00,71.39,71.47,71.39,71.45,10000.0,62.8054,62.8757,62.8054,62.8582,10000.0
2012-12-13 12:00:00,71.47,71.47,71.42,71.44,6200.0,62.8757,62.8757,62.8318,62.8494,6200.0
2012-12-13 12:10:00,71.43,71.43,71.33,71.33,14400.0,62.8406,62.8406,62.7526,62.7526,14400.0
2012-12-13 12:20:00,71.29,71.33,71.22,71.22,23000.0,62.7174,62.7526,62.6558,62.6558,23000.0
2012-12-13 12:30:00,71.21,71.25,71.17,71.19,6800.0,62.647,62.6822,62.6118,62.6294,6800.0
2012-12-13 12:40:00,71.18,71.18,71.11,71.18,11500.0,62.6206,62.6206,62.559,62.6206,11500.0
2012-12-13 12:50:00,71.18,71.2,71.16,71.17,6400.0,62.6206,62.6382,62.603,62.6118,6400.0
2012-12-13 13:00:00,71.14,71.2,71.13,71.13,5500.0,62.5854,62.6382,62.5766,62.5766,5500.0
2012-12-13 13:10:00,71.16,71.19,71.1,71.15,13400.0,62.603,62.6294,62.5502,62.5942,13400.0
2012-12-13 13:20:00,71.16,71.24,71.15,71.23,5600.0,62.603,62.6734,62.5942,62.6646,5600.0
2012-12-13 13:30:00,71.21,71.21,71.18,71.2,10300.0,62.647,62.647,62.6206,62.6382,10300.0
2012-12-13 13:40:00,71.2,71.2,71.12,71.14,4300.0,62.6382,62.6382,62.5678,62.5854,4300.0
2012-12-13 13:50:00,71.11,71.19,71.09,71.19,3300.0,62.559,62.6294,62.5414,62.6294,3300.0
2012-12-13 14:00:00,71.19,71.2,71.05,71.07,8400.0,62.6294,62.6382,62.5063,62.5238,8400.0
2012-12-13 14:10:00,71.07,71.07,71.0,71.03,38700.0,62.5238,62.5238,62.4623,62.4887,38700.0
2012-12-13 14:20:00,71.02,71.11,71.02,71.11,8900.0,62.4799,62.559,62.4799,62.559,8900.0
2012-12-13 14:30:00,71.11,71.14,71.1,71.11,13400.0,62.559,62.5854,62.5502,62.559,13400.0
2012-12-13 14:40:00,71.09,71.14,71.08,71.13,8300.0,62.5414,62.5854,62.5326,62.5766,8300.0
2012-12-13 14:50:00,71.14,71.16,71.09,71.11,45200.0,62.5854,62.603,62.5414,62.559,45200.0
2012-12-13 15:00:00,71.13,71.15,71.08,71.08,17300.0,62.5766,62.5942,62.5326,62.5326,17300.0
2012-12-13 15:10:00,71.05,71.08,71.01,71.03,17100.0,62.5063,62.5326,62.4711,62.4887,17100.0
2012-12-13 15:20:00,71.03,71.07,71.02,71.07,3900.0,62.4887,62.5238,62.4799,62.5238,3900.0
2012-12-13 15:30:00,71.06,71.24,71.06,71.24,22600.0,62.5151,62.6734,62.5151,62.6734,22600.0
2012-12-13 15:40:00,71.27,71.31,71.22,71.23,8300.0,62.6998,62.735,62.6558,62.6646,8300.0
2012-12-13 15:50:00,71.22,71.26,71.16,71.18,9000.0,62.6558,62.691,62.603,62.6206,9000.0
2012-12-14 09:30:00,70.96,70.96,70.79,70.93,19000.0,62.4271,62.4271,62.2775,62.4007,19000.0
2012-12-14 09:40:00,70.92,71.06,70.92,71.01,18700.0,62.3919,62.5151,62.3919,62.4711,18700.0
2012-12-14 09:50:00,71.01,71.03,70.87,70.89,17300.0,62.4711,62.4887,62.3479,62.3655,17300.0
2012-12-14 10:00:00,70.89,70.98,70.87,70.91,12200.0,62.3655,62.4447,62.3479,62.3831,12200.0
2012-12-14 10:10:00,70.9,70.96,70.82,70.87,18100.0,62.3743,62.4271,62.3039,62.3479,18100.0
2012-12-14 10:20:00,70.89,70.96,70.85,70.9,28100.0,62.3655,62.4271,62.3303,62.3743,28100.0
2012-12-14 10:30:00,70.92,70.94,70.87,70.9,32900.0,62.3919,62.4095,62.3479,62.3743,32900.0
2012-12-14 10:40:00,70.9,70.99,70.87,70.99,55600.0,62.3743,62.4535,62.3479,62.4535,55600.0
2012-12-14 10:50:00,70.98,71.0,70.93,70.93,43700.0,62.4447,62.4623,62.4007,62.4007,43700.0
2012-12-14 11:00:00,70.91,70.93,70.88,70.92,35200.0,62.3831,62.4007,62.3567,62.3919,35200.0
2012-12-14 11:10:00,70.92,70.94,70.88,70.88,22700.0,62.3919,62.4095,62.3567,62.3567,22700.0
2012-12-14 11:20:00,70.88,70.91,70.85,70.86,17100.0,62.3567,62.3831,62.3303,62.3391,17100.0
2012-12-14 11:30:00,70.87,70.87,70.76,70.81,17300.0,62.3479,62.3479,62.2511,62.2951,17300.0
2012-12-14 11:40:00,70.81,70.9,70.81,70.85,7700.0,62.2951,62.3743,62.2951,62.3303,7700.0
2012-12-14 11:50:00,70.83,70.88,70.83,70.86,8100.0,62.3127,62.3567,62.3127,62.3391,8100.0
2012-12-14 12:00:00,70.87,70.94,70.86,70.93,9800.0,62.3479,62.4095,62.3391,62.4007,9800.0
2012-12-14 12:10:00,70.92,70.98,70.91,70.92,18300.0,62.3919,62.4447,62.3831,62.3919,18300.0
2012-12-14 12:20:00,70.9,70.96,70.9,70.96,10600.0,62.3743,62.4271,62.3743,62.4271,10600.0
2012-12-14 12:30:00,70.96,70.98,70.91,70.91,1800.0,62.4271,62.4447,62.3831,62.3831,1800.0
2012-12-14 12:40:00,70.92,70.99,70.92,70.96,19100.0,62.3919,62.4535,62.3919,62.4271,19100.0
2012-12-14 12:50:00,70.95,70.95,70.93,70.94,12600.0,62.4183,62.4183,62.4007,62.4095,12600.0
2012-12-14 13:00:00,70.95,70.95,70.92,70.93,8000.0,62.4183,62.4183,62.3919,62.4007,8000.0
2012-12-14 13:10:00,70.92,70.92,70.87,70.88,25900.0,62.3919,62.3919,62.3479,62.3567,25900.0
2012-12-14 13:20:00,70.87,70.9,70.86,70.88,18800.0,62.3479,62.3743,62.3391,62.3567,18800.0
2012-12-14 13:30:00,70.88,70.89,70.86,70.89,12900.0,62.3567,62.3655,62.3391,62.3655,12900.0
2012-12-14 13:40:00,70.88,70.94,70.85,70.93,9300.0,62.3567,62.4095,62.3303,62.4007,9300.0
2012-12-14 13:50:00,70.93,70.94,70.91,70.94,9200.0,62.4007,62.4095,62.3831,62.4095,9200.0
2012-12-14 14:00:00,70.94,70.94,70.92,70.94,12400.0,62.4095,62.4095,62.3919,62.4095,12400.0
2012-12-14 14:10:00,70.94,70.97,70.93,70.93,12900.0,62.4095,62.4359,62.4007,62.4007,12900.0
2012-12-14 14:20:00,70.93,70.94,70.9,70.9,19900.0,62.4007,62.4095,62.3743,62.3743,19900.0
2012-12-14 14:30:00,70.89,70.89,70.86,70.87,15300.0,62.3655,62.3655,62.3391,62.3479,15300.0
2012-12-14 14:40:00,70.87,70.87,70.86,70.86,7800.0,62.3479,62.3479,62.3391,62.3391,7800.0
2012-12-14 14:50:00,70.86,70.87,70.7,70.71,22300.0,62.3391,62.3479,62.1983,62.2071,22300.0
2012-12-14 15:00:00,70.72,70.76,70.67,70.67,18600.0,62.2159,62.2511,62.1719,62.1719,18600.0
2012-12-14 15:10:00,70.66,70.73,70.66,70.71,20800.0,62.1632,62.2247,62.1632,62.2071,20800.0
2012-12-14 15:20:00,70.71,70.72,70.66,70.71,37200.0,62.2071,62.2159,62.1632,62.2071,37200.0
2012-12-14 15:30:00,70.71,70.81,70.71,70.8,29400.0,62.2071,62.2951,62.2071,62.2863,29400.0
2012-12-14 15:40:00,70.78,70.79,70.71,70.71,19400.0,62.2687,62.2775,62.2071,62.2071,19400.0
2012-12-14 15:50:00,70.7,70.77,70.66,70.77,30200.0,62.1983,62.2599,62.1632,62.2599,30200.0
2012-12-17 09:30:00,71.0,71.14,70.91,71.1,40100.0,62.4623,62.5854,62.3831,62.5502,40100.0
2012-12-17 09:40:00,71.09,71.19,71.08,71.19,2100.0,62.5414,62.6294,62.5326,62.6294,2100.0
2012-12-17 09:50:00,71.13,71.15,71.1,71.12,12800.0,62.5766,62.5942,62.5502,62.5678,12800.0
2012-12-17 10:00:00,71.11,71.12,71.08,71.09,9700.0,62.559,62.5678,62.5326,62.5414,9700.0
2012-12-17 10:10:00,71.15,71.16,71.01,71.02,20300.0,62.5942,62.603,62.4711,62.4799,20300.0
2012-12-17 10:20:00,71.01,71.01,70.93,70.96,3300.0,62.4711,62.4711,62.4007,62.4271,3300.0
2012-12-17 10:30:00,70.97,71.07,70.97,71.06,11200.0,62.4359,62.5238,62.4359,62.5151,11200.0
2012-12-17 10:40:00,71.05,71.06,71.0,71.02,7000.0,62.5063,62.5151,62.4623,62.4799,7000.0
2012-12-17 10:50:00,71.03,71.07,71.02,71.03,11700.0,62.4887,62.5238,62.4799,62.4887,11700.0
2012-12-17 11:00:00,71.03,71.11,71.02,71.11,10300.0,62.4887,62.559,62.4799,62.559,10300.0
2012-12-17 11:10:00,71.15,71.23,71.13,71.23,10300.0,62.5942,62.6646,62.5766,62.6646,10300.0
2012-12-17 11:20:00,71.22,71.22,71.15,71.15,9100.0,62.6558,62.6558,62.5942,62.5942,9100.0
2012-12-17 11:30:00,71.15,71.29,71.15,71.26,11600.0,62.5942,62.7174,62.5942,62.691,11600.0
2012-12-17 11:40:00,71.29,71.37,71.29,71.35,8000.0,62.7174,62.7878,62.7174,62.7702,8000.0
2012-12-17 11:50:00,71.34,71.38,71.34,71.34,9000.0,62.7614,62.7966,62.7614,62.7614,9000.0
2012-12-17 12:00:00,71.36,71.4,71.32,71.38,20300.0,62.779,62.8142,62.7438,62.7966,20300.0
2012-12-17 12:10:00,71.4,71.4,71.35,71.39,14200.0,62.8142,62.8142,62.7702,62.8054,14200.0
2012-12-17 12:20:00,71.38,71.47,71.38,71.45,7800.0,62.7966,62.8757,62.7966,62.8582,7800.0
2012-12-17 12:30:00,71.45,71.47,71.42,71.42,24100.0,62.8582,62.8757,62.8318,62.8318,24100.0
2012-12-17 12:40:00,71.43,71.43,71.4,71.41,3700.0,62.8406,62.8406,62.8142,62.823,3700.0
2012-12-17 12:50:00,71.41,71.43,71.4,71.42,9000.0,62.823,62.8406,62.8142,62.8318,9000.0
2012-12-17 13:00:00,71.42,71.43,71.39,71.41,9500.0,62.8318,62.8406,62.8054,62.823,9500.0
2012-12-17 13:10:00,71.4,71.44,71.36,71.37,14400.0,62.8142,62.8494,62.779,62.7878,14400.0
2012-12-17 13:20:00,71.37,71.4,71.35,71.38,14500.0,62.7878,62.8142,62.7702,62.7966,14500.0
2012-12-17 13:30:00,71.36,71.36,71.3,71.3,7500.0,62.779,62.779,62.7262,62.7262,7500.0
2012-12-17 13:40:00,71.3,71.32,71.25,71.3,65000.0,62.7262,62.7438,62.6822,62.7262,65000.0
2012-12-17 13:50:00,71.29,71.29,71.24,71.26,11200.0,62.7174,62.7174,62.6734,62.691,11200.0
2012-12-17 14:00:00,71.25,71.35,71.25,71.28,29500.0,62.6822,62.7702,62.6822,62.7086,29500.0
2012-12-17 14:10:00,71.28,71.29,71.21,71.23,25700.0,62.7086,62.7174,62.647,62.6646,25700.0
2012-12-17 14:20:00,71.21,71.22,71.17,71.22,9200.0,62.647,62.6558,62.6118,62.6558,9200.0
2012-12-17 14:30:00,71.23,71.26,71.22,71.26,7200.0,62.6646,62.691,62.6558,62.691,7200.0
2012-12-17 14:40:00,71.25,71.28,71.23,71.27,2500.0,62.6822,62.7086,62.6646,62.6998,2500.0
2012-12-17 14:50:00,71.28,71.32,71.26,71.31,9100.0,62.7086,62.7438,62.691,62.735,9100.0
2012-12-17 15:00:00,71.31,71.37,71.28,71.37,14200.0,62.735,62.7878,62.7086,62.7878,14200.0
2012-12-17 15:10:00,71.37,71.37,71.32,71.32,9900.0,62.7878,62.7878,62.7438,62.7438,9900.0
2012-12-17 15:20:00,71.31,71.35,71.31,71.35,32500.0,62.735,62.7702,62.735,62.7702,32500.0
2012-12-17 15:30:00,71.33,71.4,71.33,71.4,11800.0,62.7526,62.8142,62.7526,62.8142,11800.0
2012-12-17 15:40:00,71.41,71.47,71.39,71.46,31200.0,62.823,62.8757,62.8054,62.867,31200.0
2012-12-17 15:50:00,71.45,71.62,71.45,71.62,21900.0,62.8582,63.0077,62.8582,63.0077,21900.0
2012-12-18 09:30:00,71.71,71.83,71.65,71.8,41100.0,63.0869,63.1925,63.0341,63.1661,41100.0
2012-12-18 09:40:00,71.79,71.88,71.78,71.86,7300.0,63.1573,63.2364,63.1485,63.2189,7300.0
2012-12-18 09:50:00,71.87,71.87,71.79,71.8,12600.0,63.2276,63.2276,63.1573,63.1661,12600.0
2012-12-18 10:00:00,71.75,71.77,71.7,71.72,12700.0,63.1221,63.1397,63.0781,63.0957,12700.0
2012-12-18 10:10:00,71.72,71.85,71.71,71.82,14500.0,63.0957,63.2101,63.0869,63.1837,14500.0
2012-12-18 10:20:00,71.83,71.91,71.83,71.91,8400.0,63.1925,63.2628,63.1925,63.2628,8400.0
2012-12-18 10:30:00,71.94,72.0,71.93,72.0,6000.0,63.2892,63.342,63.2804,63.342,6000.0
2012-12-18 10:40:00,72.03,72.11,72.02,72.09,6900.0,63.3684,63.4388,63.3596,63.4212,6900.0
2012-12-18 10:50:00,72.09,72.14,72.07,72.09,17300.0,63.4212,63.4652,63.4036,63.4212,17300.0
2012-12-18 11:00:00,72.1,72.12,72.07,72.11,7200.0,63.43,63.4476,63.4036,63.4388,7200.0
2012-12-18 11:10:00,72.13,72.26,72.11,72.26,11700.0,63.4564,63.5708,63.4388,63.5708,11700.0
2012-12-18 11:20:00,72.26,72.27,72.2,72.2,12000.0,63.5708,63.5795,63.518,63.518,12000.0
2012-12-18 11:30:00,72.21,72.24,72.18,72.23,32400.0,63.5268,63.5532,63.5004,63.5444,32400.0
2012-12-18 11:40:00,72.23,72.27,72.21,72.27,15400.0,63.5444,63.5795,63.5268,63.5795,15400.0
2012-12-18 11:50:00,72.29,72.29,72.22,72.22,19300.0,63.5971,63.5971,63.5356,63.5356,19300.0
2012-12-18 12:00:00,72.23,72.25,72.22,72.22,40200.0,63.5444,63.562,63.5356,63.5356,40200.0
2012-12-18 12:10:00,72.22,72.26,72.21,72.26,11600.0,63.5356,63.5708,63.5268,63.5708,11600.0
2012-12-18 12:20:00,72.26,72.31,72.26,72.3,13100.0,63.5708,63.6147,63.5708,63.6059,13100.0
2012-12-18 12:30:00,72.3,72.46,72.29,72.46,11600.0,63.6059,63.7467,63.5971,63.7467,11600.0
2012-12-18 12:40:00,72.5,72.54,72.46,72.5,15600.0,63.7819,63.8171,63.7467,63.7819,15600.0
2012-12-18 12:50:00,72.51,72.51,72.45,72.5,11500.0,63.7907,63.7907,63.7379,63.7819,11500.0
2012-12-18 13:00:00,72.51,72.51,72.47,72.47,5800.0,63.7907,63.7907,63.7555,63.7555,5800.0
2012-12-18 13:10:00,72.49,72.52,72.4,72.44,6200.0,63.7731,63.7995,63.6939,63.7291,6200.0
2012-12-18 13:20:00,72.42,72.43,72.4,72.43,20000.0,63.7115,63.7203,63.6939,63.7203,20000.0
2012-12-18 13:30:00,72.4,72.45,72.38,72.44,9500.0,63.6939,63.7379,63.6763,63.7291,9500.0
2012-12-18 13:40:00,72.44,72.48,72.43,72.44,7700.0,63.7291,63.7643,63.7203,63.7291,7700.0
2012-12-18 13:50:00,72.43,72.43,72.38,72.39,11800.0,63.7203,63.7203,63.6763,63.6851,11800.0
2012-12-18 14:00:00,72.4,72.43,72.37,72.41,15500.0,63.6939,63.7203,63.6675,63.7027,15500.0
2012-12-18 14:10:00,72.43,72.45,72.39,72.41,25400.0,63.7203,63.7379,63.6851,63.7027,25400.0
2012-12-18 14:20:00,72.41,72.41,72.3,72.3,36700.0,63.7027,63.7027,63.6059,63.6059,36700.0
2012-12-18 14:30:00,72.3,72.33,72.26,72.32,21400.0,63.6059,63.6323,63.5708,63.6235,21400.0
2012-12-18 14:40:00,72.31,72.37,72.3,72.37,21300.0,63.6147,63.6675,63.6059,63.6675,21300.0
2012-12-18 14:50:00,72.37,72.38,72.34,72.34,44500.0,63.6675,63.6763,63.6411,63.6411,44500.0
2012-12-18 15:00:00,72.37,72.42,72.34,72.38,20600.0,63.6675,63.7115,63.6411,63.6763,20600.0
2012-12-18 15:10:00,72.4,72.43,72.33,72.34,43800.0,63.6939,63.7203,63.6323,63.6411,43800.0
2012-12-18 15:20:00,72.34,72.38,72.3,72.3,20100.0,63.6411,63.6763,63.6059,63.6059,20100.0
2012-12-18 15:30:00,72.29,72.36,72.29,72.35,9100.0,63.5971,63.6587,63.5971,63.6499,9100.0
2012-12-18 15:40:00,72.35,72.39,72.3,72.38,23400.0,63.6499,63.6851,63.6059,63.6763,23400.0
2012-12-18 15:50:00,72.39,72.52,72.38,72.44,25800.0,63.6851,63.7995,63.6763,63.7291,25800.0
2012-12-19 09:30:00,72.6,72.63,72.49,72.51,27300.0,63.8699,63.8963,63.7731,63.7907,27300.0
2012-12-19 09:40:00,72.51,72.51,72.4,72.42,5000.0,63.7907,63.7907,63.6939,63.7115,5000.0
2012-12-19 09:50:00,72.42,72.42,72.32,72.35,25900.0,63.7115,63.7115,63.6235,63.6499,25900.0
2012-12-19 10:00:00,72.32,72.35,72.3,72.34,5900.0,63.6235,63.6499,63.6059,63.6411,5900.0
2012-12-19 10:10:00,72.37,72.38,72.29,72.29,6100.0,63.6675,63.6763,63.5971,63.5971,6100.0
2012-12-19 10:20:00,72.28,72.31,72.26,72.31,3600.0,63.5883,63.6147,63.5708,63.6147,3600.0
2012-12-19 10:30:00,72.3,72.42,72.3,72.41,4600.0,63.6059,63.7115,63.6059,63.7027,4600.0
2012-12-19 10:40:00,72.4,72.45,72.35,72.44,3100.0,63.6939,63.7379,63.6499,63.7291,3100.0
2012-12-19 10:50:00,72.43,72.44,72.39,72.4,7500.0,63.7203,63.7291,63.6851,63.6939,7500.0
2012-12-19 11:00:00,72.38,72.49,72.38,72.48,8700.0,63.6763,63.7731,63.6763,63.7643,8700.0
2012-12-19 11:10:00,72.5,72.5,72.45,72.48,16000.0,63.7819,63.7819,63.7379,63.7643,16000.0
2012-12-19 11:20:00,72.49,72.51,72.39,72.44,27400.0,63.7731,63.7907,63.6851,63.7291,27400.0
2012-12-19 11:30:00,72.45,72.51,72.44,72.48,13300.0,63.7379,63.7907,63.7291,63.7643,13300.0
2012-12-19 11:40:00,72.47,72.49,72.41,72.43,20600.0,63.7555,63.7731,63.7027,63.7203,20600.0
2012-12-19 11:50:00,72.44,72.45,72.39,72.41,10200.0,63.7291,63.7379,63.6851,63.7027,10200.0
2012-12-19 12:00:00,72.4,72.42,72.32,72.34,6600.0,63.6939,63.7115,63.6235,63.6411,6600.0
2012-12-19 12:10:00,72.35,72.4,72.35,72.39,17200.0,63.6499,63.6939,63.6499,63.6851,17200.0
2012-12-19 12:20:00,72.38,72.42,72.36,72.42,8800.0,63.6763,63.7115,63.6587,63.7115,8800.0
2012-12-19 12:30:00,72.4,72.41,72.37,72.4,8800.0,63.6939,63.7027,63.6675,63.6939,8800.0
2012-12-19 12:40:00,72.4,72.5,72.4,72.45,9100.0,63.6939,63.7819,63.6939,63.7379,9100.0
2012-12-19 12:50:00,72.46,72.46,72.39,72.39,18900.0,63.7467,63.7467,63.6851,63.6851,18900.0
2012-12-19 13:00:00,72.4,72.43,72.38,72.39,5700.0,63.6939,63.7203,63.6763,63.6851,5700.0
2012-12-19 13:10:00,72.39,72.39,72.3,72.33,35700.0,63.6851,63.6851,63.6059,63.6323,35700.0
2012-12-19 13:20:00,72.34,72.4,72.32,72.38,9400.0,63.6411,63.6939,63.6235,63.6763,9400.0
2012-12-19 13:30:00,72.36,72.37,72.3,72.3,4500.0,63.6587,63.6675,63.6059,63.6059,4500.0
2012-12-19 13:40:00,72.3,72.31,72.23,72.28,11000.0,63.6059,63.6147,63.5444,63.5883,11000.0
2012-12-19 13:50:00,72.3,72.35,72.28,72.32,11100.0,63.6059,63.6499,63.5883,63.6235,11100.0
2012-12-19 14:00:00,72.31,72.31,72.2,72.24,28300.0,63.6147,63.6147,63.518,63.5532,28300.0
2012-12-19 14:10:00,72.25,72.28,72.14,72.21,12600.0,63.562,63.5883,63.4652,63.5268,12600.0
2012-12-19 14:20:00,72.22,72.25,72.21,72.22,9400.0,63.5356,63.562,63.5268,63.5356,9400.0
2012-12-19 14:30:00,72.23,72.23,72.2,72.2,11400.0,63.5444,63.5444,63.518,63.518,11400.0
2012-12-19 14:40:00,72.2,72.23,72.09,72.09,32700.0,63.518,63.5444,63.4212,63.4212,32700.0
2012-12-19 14:50:00,72.11,72.18,72.07,72.16,19400.0,63.4388,63.5004,63.4036,63.4828,19400.0
2012-12-19 15:00:00,72.17,72.19,72.15,72.17,14100.0,63.4916,63.5092,63.474,63.4916,14100.0
2012-12-19 15:10:00,72.18,72.19,72.12,72.14,52500.0,63.5004,63.5092,63.4476,63.4652,52500.0
2012-12-19 15:20:00,72.13,72.21,72.12,72.19,11900.0,63.4564,63.5268,63.4476,63.5092,11900.0
2012-12-19 15:30:00,72.2,72.3,72.18,72.29,51300.0,63.518,63.6059,63.5004,63.5971,51300.0
2012-12-19 15:40:00,72.28,72.28,72.13,72.13,45300.0,63.5883,63.5883,63.4564,63.4564,45300.0
2012-12-19 15:50:00,72.12,72.12,72.0,72.0,49700.0,63.4476,63.4476,63.342,63.342,49700.0
2012-12-20 09:30:00,72.02,72.07,71.88,71.88,16700.0,63.3596,63.4036,63.2364,63.2364,16700.0
2012-12-20 09:40:00,71.87,71.91,71.81,71.89,5200.0,63.2276,63.2628,63.1749,63.2452,5200.0
2012-12-20 09:50:00,71.9,71.94,71.77,71.77,8900.0,63.254,63.2892,63.1397,63.1397,8900.0
2012-12-20 10:00:00,71.78,72.03,71.78,72.03,28200.0,63.1485,63.3684,63.1485,63.3684,28200.0
2012-12-20 10:10:00,72.01,72.06,71.99,72.03,7400.0,63.3508,63.3948,63.3332,63.3684,7400.0
2012-12-20 10:20:00,72.03,72.03,71.92,71.93,2900.0,63.3684,63.3684,63.2716,63.2804,2900.0
2012-12-20 10:30:00,71.92,72.03,71.88,72.01,16800.0,63.2716,63.3684,63.2364,63.3508,16800.0
2012-12-20 10:40:00,72.01,72.04,71.94,71.96,25900.0,63.3508,63.3772,63.2892,63.3068,25900.0
2012-12-20 10:50:00,71.95,71.99,71.94,71.97,2500.0,63.298,63.3332,63.2892,63.3156,2500.0
2012-12-20 11:00:00,71.93,72.04,71.93,72.04,30800.0,63.2804,63.3772,63.2804,63.3772,30800.0
2012-12-20 11:10:00,72.03,72.04,71.96,71.97,11100.0,63.3684,63.3772,63.3068,63.3156,11100.0
2012-12-20 11:20:00,71.98,72.0,71.88,71.88,9700.0,63.3244,63.342,63.2364,63.2364,9700.0
2012-12-20 11:30:00,71.86,71.94,71.86,71.93,8300.0,63.2189,63.2892,63.2189,63.2804,8300.0
2012-12-20 11:40:00,71.95,71.99,71.93,71.99,6000.0,63.298,63.3332,63.2804,63.3332,6000.0
2012-12-20 11:50:00,71.95,71.97,71.94,71.96,4000.0,63.298,63.3156,63.2892,63.3068,4000.0
2012-12-20 12:00:00,71.98,71.99,71.95,71.96,8000.0,63.3244,63.3332,63.298,63.3068,8000.0
2012-12-20 12:10:00,71.97,71.99,71.93,71.96,8800.0,63.3156,63.3332,63.2804,63.3068,8800.0
2012-12-20 12:20:00,71.96,72.01,71.93,71.93,6600.0,63.3068,63.3508,63.2804,63.2804,6600.0
2012-12-20 12:30:00,71.96,71.98,71.93,71.97,6700.0,63.3068,63.3244,63.2804,63.3156,6700.0
2012-12-20 12:40:00,71.96,71.98,71.96,71.97,4400.0,63.3068,63.3244,63.3068,63.3156,4400.0
2012-12-20 12:50:00,71.97,72.0,71.96,72.0,4800.0,63.3156,63.342,63.3068,63.342,4800.0
2012-12-20 13:00:00,72.0,72.02,71.92,72.02,6800.0,63.342,63.3596,63.2716,63.3596,6800.0
2012-12-20 13:10:00,72.01,72.02,71.94,71.94,16500.0,63.3508,63.3596,63.2892,63.2892,16500.0
2012-12-20 13:20:00,71.94,72.03,71.94,72.03,2400.0,63.2892,63.3684,63.2892,63.3684,2400.0
2012-12-20 13:30:00,72.03,72.09,72.03,72.09,3000.0,63.3684,63.4212,63.3684,63.4212,3000.0
2012-12-20 13:40:00,72.11,72.19,72.07,72.17,5800.0,63.4388,63.5092,63.4036,63.4916,5800.0
2012-12-20 13:50:00,72.19,72.2,72.18,72.2,1800.0,63.5092,63.518,63.5004,63.518,1800.0
2012-12-20 14:00:00,72.16,72.17,72.13,72.15,33000.0,63.4828,63.4916,63.4564,63.474,33000.0
2012-12-20 14:10:00,72.13,72.26,72.13,72.2,30400.0,63.4564,63.5708,63.4564,63.518,30400.0
2012-12-20 14:20:00,72.2,72.21,72.14,72.18,9800.0,63.518,63.5268,63.4652,63.5004,9800.0
2012-12-20 14:30:00,72.18,72.24,72.18,72.24,6200.0,63.5004,63.5532,63.5004,63.5532,6200.0
2012-12-20 14:40:00,72.23,72.28,72.21,72.27,9400.0,63.5444,63.5883,63.5268,63.5795,9400.0
2012-12-20 14:50:00,72.27,72.28,72.26,72.26,16800.0,63.5795,63.5883,63.5708,63.5708,16800.0
2012-12-20 15:00:00,72.25,72.25,72.17,72.2,40200.0,63.562,63.562,63.4916,63.518,40200.0
2012-12-20 15:10:00,72.18,72.23,72.13,72.13,12100.0,63.5004,63.5444,63.4564,63.4564,12100.0
2012-12-20 15:20:00,72.14,72.16,72.1,72.14,20600.0,63.4652,63.4828,63.43,63.4652,20600.0
2012-12-20 15:30:00,72.15,72.24,72.13,72.22,28000.0,63.474,63.5532,63.4564,63.5356,28000.0
2012-12-20 15:40:00,72.24,72.27,72.19,72.2,52200.0,63.5532,63.5795,63.5092,63.518,52200.0
2012-12-20 15:50:00,72.21,72.27,72.14,72.26,37500.0,63.5268,63.5795,63.4652,63.5708,37500.0
2012-12-21 09:30:00,71.33,71.47,71.25,71.47,38500.0,62.7526,62.8757,62.6822,62.8757,38500.0
2012-12-21 09:40:00,71.46,71.53,71.44,71.48,20600.0,62.867,62.9285,62.8494,62.8845,20600.0
2012-12-21 09:50:00,71.44,71.59,71.44,71.54,28100.0,62.8494,62.9813,62.8494,62.9373,28100.0
2012-12-21 10:00:00,71.52,71.55,71.48,71.5,9300.0,62.9197,62.9461,62.8845,62.9021,9300.0
2012-12-21 10:10:00,71.51,71.75,71.48,71.75,11200.0,62.9109,63.1221,62.8845,63.1221,11200.0
2012-12-21 10:20:00,71.78,71.79,71.71,71.72,7100.0,63.1485,63.1573,63.0869,63.0957,7100.0
2012-12-21 10:30:00,71.74,71.76,71.67,71.67,6400.0,63.1133,63.1309,63.0517,63.0517,6400.0
2012-12-21 10:40:00,71.7,71.7,71.63,71.68,7900.0,63.0781,63.0781,63.0165,63.0605,7900.0
2012-12-21 10:50:00,71.69,71.69,71.62,71.62,7900.0,63.0693,63.0693,63.0077,63.0077,7900.0
2012-12-21 11:00:00,71.62,71.67,71.48,71.48,7200.0,63.0077,63.0517,62.8845,62.8845,7200.0
2012-12-21 11:10:00,71.51,71.56,71.49,71.49,10100.0,62.9109,62.9549,62.8933,62.8933,10100.0
2012-12-21 11:20:00,71.47,71.58,71.47,71.55,68600.0,62.8757,62.9725,62.8757,62.9461,68600.0
2012-12-21 11:30:00,71.55,71.55,71.29,71.37,35500.0,62.9461,62.9461,62.7174,62.7878,35500.0
2012-12-21 11:40:00,71.37,71.39,71.32,71.36,31600.0,62.7878,62.8054,62.7438,62.779,31600.0
2012-12-21 11:50:00,71.38,71.46,71.38,71.46,20400.0,62.7966,62.867,62.7966,62.867,20400.0
2012-12-21 12:00:00,71.47,71.48,71.39,71.41,14700.0,62.8757,62.8845,62.8054,62.823,14700.0
2012-12-21 12:10:00,71.41,71.43,71.36,71.42,22200.0,62.823,62.8406,62.779,62.8318,22200.0
2012-12-21 12:20:00,71.42,71.42,71.35,71.36,21300.0,62.8318,62.8318,62.7702,62.779,21300.0
2012-12-21 12:30:00,71.35,71.44,71.32,71.32,37300.0,62.7702,62.8494,62.7438,62.7438,37300.0
2012-12-21 12:40:00,71.35,71.41,71.33,71.4,33100.0,62.7702,62.823,62.7526,62.8142,33100.0
2012-12-21 12:50:00,71.4,71.48,71.38,71.47,25700.0,62.8142,62.8845,62.7966,62.8757,25700.0
2012-12-21 13:00:00,71.47,71.52,71.44,71.44,13800.0,62.8757,62.9197,62.8494,62.8494,13800.0
2012-12-21 13:10:00,71.45,71.47,71.38,71.41,32100.0,62.8582,62.8757,62.7966,62.823,32100.0
2012-12-21 13:20:00,71.44,71.47,71.4,71.45,29700.0,62.8494,62.8757,62.8142,62.8582,29700.0
2012-12-21 13:30:00,71.48,71.54,71.43,71.54,13400.0,62.8845,62.9373,62.8406,62.9373,13400.0
2012-12-21 13:40:00,71.54,71.62,71.53,71.57,37900.0,62.9373,63.0077,62.9285,62.9637,37900.0
2012-12-21 13:50:00,71.57,71.58,71.54,71.56,15600.0,62.9637,62.9725,62.9373,62.9549,15600.0
2012-12-21 14:00:00,71.59,71.66,71.56,71.59,20100.0,62.9813,63.0429,62.9549,62.9813,20100.0
2012-12-21 14:10:00,71.58,71.61,71.55,71.56,46100.0,62.9725,62.9989,62.9461,62.9549,46100.0
2012-12-21 14:20:00,71.57,71.58,71.51,71.56,31700.0,62.9637,62.9725,62.9109,62.9549,31700.0
2012-12-21 14:30:00,71.52,71.58,71.52,71.57,11300.0,62.9197,62.9725,62.9197,62.9637,11300.0
2012-12-21 14:40:00,71.55,71.59,71.52,71.59,26800.0,62.9461,62.9813,62.9197,62.9813,26800.0
2012-12-21 14:50:00,71.63,71.63,71.58,71.58,51900.0,63.0165,63.0165,62.9725,62.9725,51900.0
2012-12-21 15:00:00,71.59,71.62,71.55,71.57,15600.0,62.9813,63.0077,62.9461,62.9637,15600.0
2012-12-21 15:10:00,71.56,71.64,71.53,71.64,30800.0,62.9549,63.0253,62.9285,63.0253,30800.0
2012-12-21 15:20:00,71.64,71.64,71.6,71.63,13400.0,63.0253,63.0253,62.9901,63.0165,13400.0
2012-12-21 15:30:00,71.66,71.81,71.64,71.77,13600.0,63.0429,63.1749,63.0253,63.1397,13600.0
2012-12-21 15:40:00,71.75,71.75,71.57,71.62,20600.0,63.1221,63.1221,62.9637,63.0077,20600.0
2012-12-21 15:50:00,71.64,71.74,71.6,71.7,60200.0,63.0253,63.1133,62.9901,63.0781,60200.0
2012-12-24 09:30:00,71.17,71.36,71.05,71.08,434700.0,62.9831,63.1513,62.8769,62.9035,434700.0
2012-12-24 09:40:00,71.08,71.16,71.07,71.09,15300.0,62.9035,62.9743,62.8946,62.9123,15300.0
2012-12-24 09:50:00,71.12,71.14,71.06,71.06,12400.0,62.9389,62.9566,62.8858,62.8858,12400.0
2012-12-24 10:00:00,71.07,71.14,71.05,71.09,36900.0,62.8946,62.9566,62.8769,62.9123,36900.0
2012-12-24 10:10:00,71.08,71.16,71.06,71.15,8900.0,62.9035,62.9743,62.8858,62.9654,8900.0
2012-12-24 10:20:00,71.16,71.18,71.12,71.14,12400.0,62.9743,62.992,62.9389,62.9566,12400.0
2012-12-24 10:30:00,71.16,71.2,71.13,71.16,15300.0,62.9743,63.0097,62.9477,62.9743,15300.0
2012-12-24 10:40:00,71.15,71.16,71.09,71.11,8500.0,62.9654,62.9743,62.9123,62.93,8500.0
2012-12-24 10:50:00,71.1,71.12,71.06,71.07,12100.0,62.9212,62.9389,62.8858,62.8946,12100.0
2012-12-24 11:00:00,71.08,71.11,71.06,71.07,9400.0,62.9035,62.93,62.8858,62.8946,9400.0
2012-12-24 11:10:00,71.08,71.11,71.06,71.06,9400.0,62.9035,62.93,62.8858,62.8858,9400.0
2012-12-24 11:20:00,71.06,71.1,71.06,71.09,20800.0,62.8858,62.9212,62.8858,62.9123,20800.0
2012-12-24 11:30:00,71.11,71.13,71.1,71.13,8100.0,62.93,62.9477,62.9212,62.9477,8100.0
2012-12-24 11:40:00,71.13,71.14,71.08,71.11,12500.0,62.9477,62.9566,62.9035,62.93,12500.0
2012-12-24 11:50:00,71.09,71.13,71.09,71.12,6900.0,62.9123,62.9477,62.9123,62.9389,6900.0
2012-12-24 12:00:00,71.13,71.15,71.11,71.11,13900.0,62.9477,62.9654,62.93,62.93,13900.0
2012-12-24 12:10:00,71.1,71.11,71.06,71.06,45200.0,62.9212,62.93,62.8858,62.8858,45200.0
2012-12-24 12:20:00,71.07,71.11,71.05,71.1,42000.0,62.8946,62.93,62.8769,62.9212,42000.0
2012-12-24 12:30:00,71.09,71.16,71.09,71.13,9500.0,62.9123,62.9743,62.9123,62.9477,9500.0
2012-12-24 12:40:00,71.12,71.14,71.1,71.12,15500.0,62.9389,62.9566,62.9212,62.9389,15500.0
2012-12-24 12:50:00,71.11,71.15,71.1,71.12,20500.0,62.93,62.9654,62.9212,62.9389,20500.0
2012-12-26 09:30:00,71.23,71.26,71.13,71.17,22200.0,63.0362,63.0628,62.9477,62.9831,22200.0
2012-12-26 09:40:00,71.18,71.22,71.09,71.11,12300.0,62.992,63.0274,62.9123,62.93,12300.0
2012-12-26 09:50:00,71.1,71.14,71.07,71.13,14800.0,62.9212,62.9566,62.8946,62.9477,14800.0
2012-12-26 10:00:00,71.11,71.16,71.09,71.09,10800.0,62.93,62.9743,62.9123,62.9123,10800.0
2012-12-26 10:10:00,71.09,71.1,71.04,71.04,10700.0,62.9123,62.9212,62.8681,62.8681,10700.0
2012-12-26 10:20:00,71.05,71.05,70.98,71.02,8800.0,62.8769,62.8769,62.815,62.8504,8800.0
2012-12-26 10:30:00,71.01,71.02,70.96,70.96,5400.0,62.8415,62.8504,62.7973,62.7973,5400.0
2012-12-26 10:40:00,70.95,70.97,70.89,70.91,8200.0,62.7884,62.8061,62.7353,62.753,8200.0
2012-12-26 10:50:00,70.91,70.91,70.78,70.78,12700.0,62.753,62.753,62.638,62.638,12700.0
2012-12-26 11:00:00,70.78,70.79,70.57,70.61,12700.0,62.638,62.6468,62.4522,62.4875,12700.0
2012-12-26 11:10:00,70.6,70.65,70.55,70.62,25200.0,62.4787,62.5229,62.4345,62.4964,25200.0
2012-12-26 11:20:00,70.62,70.62,70.51,70.52,24700.0,62.4964,62.4964,62.3991,62.4079,24700.0
2012-12-26 11:30:00,70.5,70.55,70.42,70.48,16900.0,62.3902,62.4345,62.3194,62.3725,16900.0
2012-12-26 11:40:00,70.48,70.57,70.48,70.54,25700.0,62.3725,62.4522,62.3725,62.4256,25700.0
2012-12-26 11:50:00,70.54,70.62,70.54,70.6,36700.0,62.4256,62.4964,62.4256,62.4787,36700.0
2012-12-26 12:00:00,70.6,70.62,70.52,70.53,14400.0,62.4787,62.4964,62.4079,62.4168,14400.0
2012-12-26 12:10:00,70.52,70.59,70.52,70.57,71400.0,62.4079,62.4698,62.4079,62.4522,71400.0
2012-12-26 12:20:00,70.55,70.57,70.53,70.54,12000.0,62.4345,62.4522,62.4168,62.4256,12000.0
2012-12-26 12:30:00,70.53,70.55,70.49,70.52,14000.0,62.4168,62.4345,62.3814,62.4079,14000.0
2012-12-26 12:40:00,70.51,70.53,70.49,70.53,9100.0,62.3991,62.4168,62.3814,62.4168,9100.0
2012-12-26 12:50:00,70.53,70.62,70.5,70.58,9000.0,62.4168,62.4964,62.3902,62.461,9000.0
2012-12-26 13:00:00,70.59,70.59,70.55,70.57,10700.0,62.4698,62.4698,62.4345,62.4522,10700.0
2012-12-26 13:10:00,70.55,70.6,70.54,70.6,7800.0,62.4345,62.4787,62.4256,62.4787,7800.0
2012-12-26 13:20:00,70.61,70.64,70.57,70.62,20700.0,62.4875,62.5141,62.4522,62.4964,20700.0
2012-12-26 13:30:00,70.63,70.67,70.63,70.64,9400.0,62.5052,62.5406,62.5052,62.5141,9400.0
2012-12-26 13:40:00,70.65,70.65,70.6,70.6,9800.0,62.5229,62.5229,62.4787,62.4787,9800.0
2012-12-26 13:50:00,70.59,70.63,70.59,70.6,16700.0,62.4698,62.5052,62.4698,62.4787,16700.0
2012-12-26 14:00:00,70.57,70.71,70.57,70.68,101000.0,62.4522,62.576,62.4522,62.5495,101000.0
2012-12-26 14:10:00,70.69,70.75,70.67,70.72,16100.0,62.5583,62.6114,62.5406,62.5849,16100.0
2012-12-26 14:20:00,70.71,70.71,70.64,70.66,13000.0,62.576,62.576,62.5141,62.5318,13000.0
2012-12-26 14:30:00,70.65,70.7,70.65,70.7,16200.0,62.5229,62.5672,62.5229,62.5672,16200.0
2012-12-26 14:40:00,70.71,70.71,70.62,70.67,7600.0,62.576,62.576,62.4964,62.5406,7600.0
2012-12-26 14:50:00,70.68,70.81,70.67,70.79,10900.0,62.5495,62.6645,62.5406,62.6468,10900.0
2012-12-26 15:00:00,70.76,70.77,70.73,70.74,10700.0,62.6203,62.6291,62.5937,62.6026,10700.0
2012-12-26 15:10:00,70.74,70.76,70.7,70.73,22100.0,62.6026,62.6203,62.5672,62.5937,22100.0
2012-12-26 15:20:00,70.7,70.73,70.67,70.73,37700.0,62.5672,62.5937,62.5406,62.5937,37700.0
2012-12-26 15:30:00,70.71,70.72,70.64,70.64,34300.0,62.576,62.5849,62.5141,62.5141,34300.0
2012-12-26 15:40:00,70.65,70.65,70.57,70.6,28900.0,62.5229,62.5229,62.4522,62.4787,28900.0
2012-12-26 15:50:00,70.6,70.61,70.56,70.6,226000.0,62.4787,62.4875,62.4433,62.4787,226000.0
2012-12-27 09:30:00,70.65,70.65,70.54,70.6,9400.0,62.5229,62.5229,62.4256,62.4787,9400.0
2012-12-27 09:40:00,70.63,70.76,70.62,70.73,14400.0,62.5052,62.6203,62.4964,62.5937,14400.0
2012-12-27 09:50:00,70.75,70.75,70.65,70.68,8000.0,62.6114,62.6114,62.5229,62.5495,8000.0
2012-12-27 10:00:00,70.66,70.66,70.54,70.56,10000.0,62.5318,62.5318,62.4256,62.4433,10000.0
2012-12-27 10:10:00,70.58,70.61,70.38,70.38,11500.0,62.461,62.4875,62.284,62.284,11500.0
2012-12-27 10:20:00,70.3,70.33,70.16,70.22,23000.0,62.2132,62.2398,62.0893,62.1424,23000.0
2012-12-27 10:30:00,70.22,70.23,70.14,70.2,6400.0,62.1424,62.1513,62.0716,62.1247,6400.0
2012-12-27 10:40:00,70.18,70.35,70.18,70.35,4100.0,62.107,62.2575,62.107,62.2575,4100.0
2012-12-27 10:50:00,70.34,70.36,70.24,70.28,11500.0,62.2486,62.2663,62.1601,62.1955,11500.0
2012-12-27 11:00:00,70.31,70.35,70.2,70.23,25500.0,62.2221,62.2575,62.1247,62.1513,25500.0
2012-12-27 11:10:00,70.19,70.19,70.13,70.16,21500.0,62.1159,62.1159,62.0628,62.0893,21500.0
2012-12-27 11:20:00,70.17,70.25,70.17,70.19,10200.0,62.0982,62.169,62.0982,62.1159,10200.0
2012-12-27 11:30:00,70.19,70.22,70.17,70.21,14000.0,62.1159,62.1424,62.0982,62.1336,14000.0
2012-12-27 11:40:00,70.25,70.26,70.16,70.16,14100.0,62.169,62.1778,62.0893,62.0893,14100.0
2012-12-27 11:50:00,70.17,70.18,70.05,70.11,19800.0,62.0982,62.107,61.992,62.0451,19800.0
2012-12-27 12:00:00,70.1,70.11,69.98,70.01,79300.0,62.0362,62.0451,61.93,61.9566,79300.0
2012-12-27 12:10:00,70.01,70.07,70.0,70.02,16500.0,61.9566,62.0097,61.9477,61.9654,16500.0
2012-12-27 12:20:00,70.03,70.03,69.95,69.96,9000.0,61.9743,61.9743,61.9035,61.9123,9000.0
2012-12-27 12:30:00,69.96,69.96,69.78,69.86,16600.0,61.9123,61.9123,61.753,61.8238,16600.0
2012-12-27 12:40:00,69.86,69.9,69.81,69.9,8800.0,61.8238,61.8592,61.7796,61.8592,8800.0
2012-12-27 12:50:00,69.85,69.97,69.85,69.97,6300.0,61.815,61.9212,61.815,61.9212,6300.0
2012-12-27 13:00:00,69.96,70.05,69.96,70.01,14600.0,61.9123,61.992,61.9123,61.9566,14600.0
2012-12-27 13:10:00,70.06,70.17,70.05,70.15,5000.0,62.0008,62.0982,61.992,62.0805,5000.0
2012-12-27 13:20:00,70.12,70.12,69.96,70.0,12600.0,62.0539,62.0539,61.9123,61.9477,12600.0
2012-12-27 13:30:00,70.0,70.06,69.98,69.98,14900.0,61.9477,62.0008,61.93,61.93,14900.0
2012-12-27 13:40:00,69.99,70.02,69.94,69.97,5900.0,61.9389,61.9654,61.8946,61.9212,5900.0
2012-12-27 13:50:00,69.94,70.0,69.94,69.97,32900.0,61.8946,61.9477,61.8946,61.9212,32900.0
2012-12-27 14:00:00,69.95,70.01,69.89,69.9,27900.0,61.9035,61.9566,61.8504,61.8592,27900.0
2012-12-27 14:10:00,69.91,69.98,69.89,69.98,13900.0,61.8681,61.93,61.8504,61.93,13900.0
2012-12-27 14:20:00,69.98,70.0,69.92,69.92,8300.0,61.93,61.9477,61.8769,61.8769,8300.0
2012-12-27 14:30:00,69.92,69.95,69.86,69.94,4400.0,61.8769,61.9035,61.8238,61.8946,4400.0
2012-12-27 14:40:00,69.95,70.35,69.94,70.25,30700.0,61.9035,62.2575,61.8946,62.169,30700.0
2012-12-27 14:50:00,70.28,70.33,70.21,70.33,60500.0,62.1955,62.2398,62.1336,62.2398,60500.0
2012-12-27 15:00:00,70.37,70.47,70.29,70.46,27000.0,62.2752,62.3637,62.2044,62.3548,27000.0
2012-12-27 15:10:00,70.45,70.45,70.36,70.43,14500.0,62.346,62.346,62.2663,62.3283,14500.0
2012-12-27 15:20:00,70.44,70.62,70.43,70.52,26200.0,62.3371,62.4964,62.3283,62.4079,26200.0
2012-12-27 15:30:00,70.54,70.65,70.54,70.62,55000.0,62.4256,62.5229,62.4256,62.4964,55000.0
2012-12-27 15:40:00,70.62,70.75,70.62,70.66,64200.0,62.4964,62.6114,62.4964,62.5318,64200.0
2012-12-27 15:50:00,70.67,70.79,70.6,70.6,39200.0,62.5406,62.6468,62.4787,62.4787,39200.0
2012-12-28 09:30:00,70.15,70.26,70.1,70.21,33600.0,62.0805,62.1778,62.0362,62.1336,33600.0
2012-12-28 09:40:00,70.24,70.32,70.14,70.2,14800.0,62.1601,62.2309,62.0716,62.1247,14800.0
2012-12-28 09:50:00,70.18,70.21,70.12,70.18,6600.0,62.107,62.1336,62.0539,62.107,6600.0
2012-12-28 10:00:00,70.24,70.35,70.14,70.14,24800.0,62.1601,62.2575,62.0716,62.0716,24800.0
2012-12-28 10:10:00,70.18,70.23,70.06,70.23,6800.0,62.107,62.1513,62.0008,62.1513,6800.0
2012-12-28 10:20:00,70.22,70.27,70.16,70.22,15300.0,62.1424,62.1867,62.0893,62.1424,15300.0
2012-12-28 10:30:00,70.22,70.32,70.19,70.24,12200.0,62.1424,62.2309,62.1159,62.1601,12200.0
2012-12-28 10:40:00,70.26,70.54,70.25,70.48,19200.0,62.1778,62.4256,62.169,62.3725,19200.0
2012-12-28 10:50:00,70.45,70.48,70.38,70.4,28600.0,62.346,62.3725,62.284,62.3017,28600.0
2012-12-28 11:00:00,70.38,70.46,70.32,70.35,10500.0,62.284,62.3548,62.2309,62.2575,10500.0
2012-12-28 11:10:00,70.34,70.38,70.33,70.33,7900.0,62.2486,62.284,62.2398,62.2398,7900.0
2012-12-28 11:20:00,70.35,70.35,70.27,70.3,9000.0,62.2575,62.2575,62.1867,62.2132,9000.0
2012-12-28 11:30:00,70.26,70.3,70.24,70.26,10300.0,62.1778,62.2132,62.1601,62.1778,10300.0
2012-12-28 11:40:00,70.26,70.33,70.23,70.31,48100.0,62.1778,62.2398,62.1513,62.2221,48100.0
2012-12-28 11:50:00,70.31,70.33,70.28,70.31,17300.0,62.2221,62.2398,62.1955,62.2221,17300.0
2012-12-28 12:00:00,70.31,70.39,70.31,70.34,27500.0,62.2221,62.2929,62.2221,62.2486,27500.0
2012-12-28 12:10:00,70.35,70.45,70.3,70.4,23100.0,62.2575,62.346,62.2132,62.3017,23100.0
2012-12-28 12:20:00,70.43,70.44,70.4,70.44,24200.0,62.3283,62.3371,62.3017,62.3371,24200.0
2012-12-28 12:30:00,70.42,70.45,70.4,70.43,12700.0,62.3194,62.346,62.3017,62.3283,12700.0
2012-12-28 12:40:00,70.41,70.42,70.34,70.36,10600.0,62.3106,62.3194,62.2486,62.2663,10600.0
2012-12-28 12:50:00,70.39,70.4,70.33,70.35,10900.0,62.2929,62.3017,62.2398,62.2575,10900.0
2012-12-28 13:00:00,70.37,70.41,70.35,70.36,11200.0,62.2752,62.3106,62.2575,62.2663,11200.0
2012-12-28 13:10:00,70.38,70.41,70.35,70.36,11900.0,62.284,62.3106,62.2575,62.2663,11900.0
2012-12-28 13:20:00,70.38,70.4,70.37,70.38,5300.0,62.284,62.3017,62.2752,62.284,5300.0
2012-12-28 13:30:00,70.38,70.4,70.37,70.38,6300.0,62.284,62.3017,62.2752,62.284,6300.0
2012-12-28 13:40:00,70.37,70.41,70.36,70.38,18600.0,62.2752,62.3106,62.2663,62.284,18600.0
2012-12-28 13:50:00,70.38,70.38,70.28,70.3,11200.0,62.284,62.284,62.1955,62.2132,11200.0
2012-12-28 14:00:00,70.3,70.32,70.26,70.28,5100.0,62.2132,62.2309,62.1778,62.1955,5100.0
2012-12-28 14:10:00,70.27,70.28,70.23,70.24,13900.0,62.1867,62.1955,62.1513,62.1601,13900.0
2012-12-28 14:20:00,70.28,70.29,70.21,70.21,21600.0,62.1955,62.2044,62.1336,62.1336,21600.0
2012-12-28 14:30:00,70.25,70.25,70.19,70.21,28200.0,62.169,62.169,62.1159,62.1336,28200.0
2012-12-28 14:40:00,70.2,70.26,70.2,70.26,12800.0,62.1247,62.1778,62.1247,62.1778,12800.0
2012-12-28 14:50:00,70.24,70.25,70.21,70.22,16100.0,62.1601,62.169,62.1336,62.1424,16100.0
2012-12-28 15:00:00,70.22,70.25,70.21,70.22,38900.0,62.1424,62.169,62.1336,62.1424,38900.0
2012-12-28 15:10:00,70.21,70.31,70.16,70.31,20500.0,62.1336,62.2221,62.0893,62.2221,20500.0
2012-12-28 15:20:00,70.31,70.32,70.24,70.24,17200.0,62.2221,62.2309,62.1601,62.1601,17200.0
2012-12-28 15:30:00,70.26,70.31,70.02,70.06,22000.0,62.1778,62.2221,61.9654,62.0008,22000.0
2012-12-28 15:40:00,70.06,70.12,69.91,69.94,42000.0,62.0008,62.0539,61.8681,61.8946,42000.0
2012-12-28 15:50:00,69.94,69.99,69.85,69.86,27600.0,61.8946,61.9389,61.815,61.8238,27600.0
2012-12-31 09:30:00,69.84,70.03,69.71,70.03,33700.0,61.8061,61.9743,61.6911,61.9743,33700.0
2012-12-31 09:40:00,70.06,70.14,69.97,70.0,32400.0,62.0008,62.0716,61.9212,61.9477,32400.0
2012-12-31 09:50:00,69.99,70.25,69.95,70.25,12900.0,61.9389,62.169,61.9035,62.169,12900.0
2012-12-31 10:00:00,70.26,70.31,70.2,70.21,10600.0,62.1778,62.2221,62.1247,62.1336,10600.0
2012-12-31 10:10:00,70.23,70.25,70.12,70.13,77200.0,62.1513,62.169,62.0539,62.0628,77200.0
2012-12-31 10:20:00,70.13,70.36,70.13,70.27,22400.0,62.0628,62.2663,62.0628,62.1867,22400.0
2012-12-31 10:30:00,70.27,70.38,70.27,70.33,9900.0,62.1867,62.284,62.1867,62.2398,9900.0
2012-12-31 10:40:00,70.33,70.33,70.13,70.19,33500.0,62.2398,62.2398,62.0628,62.1159,33500.0
2012-12-31 10:50:00,70.15,70.21,70.13,70.14,3600.0,62.0805,62.1336,62.0628,62.0716,3600.0
2012-12-31 11:00:00,70.16,70.34,70.14,70.2,35700.0,62.0893,62.2486,62.0716,62.1247,35700.0
2012-12-31 11:10:00,70.24,70.3,70.22,70.25,7600.0,62.1601,62.2132,62.1424,62.169,7600.0
2012-12-31 11:20:00,70.25,70.29,70.13,70.16,44700.0,62.169,62.2044,62.0628,62.0893,44700.0
2012-12-31 11:30:00,70.19,70.25,70.17,70.21,31200.0,62.1159,62.169,62.0982,62.1336,31200.0
2012-12-31 11:40:00,70.2,70.25,70.18,70.22,13500.0,62.1247,62.169,62.107,62.1424,13500.0
2012-12-31 11:50:00,70.22,70.22,70.16,70.21,22600.0,62.1424,62.1424,62.0893,62.1336,22600.0
2012-12-31 12:00:00,70.22,70.26,70.18,70.19,18900.0,62.1424,62.1778,62.107,62.1159,18900.0
2012-12-31 12:10:00,70.22,70.23,70.2,70.21,13300.0,62.1424,62.1513,62.1247,62.1336,13300.0
2012-12-31 12:20:00,70.21,70.26,70.2,70.26,101400.0,62.1336,62.1778,62.1247,62.1778,101400.0
2012-12-31 12:30:00,70.28,70.36,70.27,70.35,24400.0,62.1955,62.2663,62.1867,62.2575,24400.0
2012-12-31 12:40:00,70.36,70.72,70.35,70.67,41000.0,62.2663,62.5849,62.2575,62.5406,41000.0
2012-12-31 12:50:00,70.69,70.69,70.44,70.47,23900.0,62.5583,62.5583,62.3371,62.3637,23900.0
2012-12-31 13:00:00,70.53,70.53,70.38,70.46,29000.0,62.4168,62.4168,62.284,62.3548,29000.0
2012-12-31 13:10:00,70.48,70.68,70.44,70.61,29200.0,62.3725,62.5495,62.3371,62.4875,29200.0
2012-12-31 13:20:00,70.55,70.68,70.55,70.6,28700.0,62.4345,62.5495,62.4345,62.4787,28700.0
2012-12-31 13:30:00,70.59,70.65,70.58,70.64,25800.0,62.4698,62.5229,62.461,62.5141,25800.0
2012-12-31 13:40:00,70.66,70.82,70.43,70.48,24300.0,62.5318,62.6734,62.3283,62.3725,24300.0
2012-12-31 13:50:00,70.47,70.59,70.39,70.51,67100.0,62.3637,62.4698,62.2929,62.3991,67100.0
2012-12-31 14:00:00,70.52,70.6,70.47,70.6,36200.0,62.4079,62.4787,62.3637,62.4787,36200.0
2012-12-31 14:10:00,70.59,70.65,70.53,70.64,18800.0,62.4698,62.5229,62.4168,62.5141,18800.0
2012-12-31 14:20:00,70.61,70.73,70.61,70.72,14700.0,62.4875,62.5937,62.4875,62.5849,14700.0
2012-12-31 14:30:00,70.73,70.81,70.7,70.71,13000.0,62.5937,62.6645,62.5672,62.576,13000.0
2012-12-31 14:40:00,70.74,70.97,70.71,70.96,22700.0,62.6026,62.8061,62.576,62.7973,22700.0
2012-12-31 14:50:00,70.94,71.17,70.92,71.13,38400.0,62.7796,62.9831,62.7619,62.9477,38400.0
2012-12-31 15:00:00,71.16,71.2,71.09,71.1,48700.0,62.9743,63.0097,62.9123,62.9212,48700.0
2012-12-31 15:10:00,71.09,71.1,70.93,70.94,27800.0,62.9123,62.9212,62.7707,62.7796,27800.0
2012-12-31 15:20:00,70.94,71.01,70.81,70.87,24400.0,62.7796,62.8415,62.6645,62.7176,24400.0
2012-12-31 15:30:00,70.9,71.05,70.89,71.04,12300.0,62.7442,62.8769,62.7353,62.8681,12300.0
2012-12-31 15:40:00,71.06,71.13,70.95,71.13,15800.0,62.8858,62.9477,62.7884,62.9477,15800.0
2012-12-31 15:50:00,71.13,71.25,71.09,71.21,20300.0,62.9477,63.0539,62.9123,63.0185,20300.0
2013-01-02 09:30:00,72.69,72.85,72.6,72.76,143400.0,64.3283,64.4699,64.2486,64.3902,143400.0
2013-01-02 09:40:00,72.74,72.75,72.53,72.69,12400.0,64.3725,64.3814,64.1867,64.3283,12400.0
2013-01-02 09:50:00,72.7,72.88,72.68,72.81,91700.0,64.3371,64.4964,64.3194,64.4345,91700.0
2013-01-02 10:00:00,72.84,72.85,72.71,72.72,41500.0,64.461,64.4699,64.346,64.3548,41500.0
2013-01-02 10:10:00,72.73,72.79,72.7,72.7,24500.0,64.3637,64.4168,64.3371,64.3371,24500.0
2013-01-02 10:20:00,72.7,72.78,72.7,72.73,11600.0,64.3371,64.4079,64.3371,64.3637,11600.0
2013-01-02 10:30:00,72.75,72.76,72.64,72.66,47800.0,64.3814,64.3902,64.284,64.3017,47800.0
2013-01-02 10:40:00,72.67,72.69,72.57,72.6,51000.0,64.3106,64.3283,64.2221,64.2486,51000.0
2013-01-02 10:50:00,72.6,72.66,72.59,72.6,17700.0,64.2486,64.3017,64.2398,64.2486,17700.0
2013-01-02 11:00:00,72.62,72.65,72.52,72.53,16400.0,64.2663,64.2929,64.1778,64.1867,16400.0
2013-01-02 11:10:00,72.58,72.58,72.46,72.48,30700.0,64.2309,64.2309,64.1247,64.1424,30700.0
2013-01-02 11:20:00,72.47,72.55,72.45,72.55,17800.0,64.1336,64.2044,64.1159,64.2044,17800.0
2013-01-02 11:30:00,72.52,72.56,72.48,72.48,13600.0,64.1778,64.2132,64.1424,64.1424,13600.0
2013-01-02 11:40:00,72.48,72.52,72.46,72.49,9700.0,64.1424,64.1778,64.1247,64.1513,9700.0
2013-01-02 11:50:00,72.47,72.51,72.39,72.42,21500.0,64.1336,64.169,64.0628,64.0893,21500.0
2013-01-02 12:00:00,72.41,72.47,72.38,72.47,15300.0,64.0805,64.1336,64.0539,64.1336,15300.0
2013-01-02 12:10:00,72.47,72.54,72.44,72.52,6900.0,64.1336,64.1955,64.107,64.1778,6900.0
2013-01-02 12:20:00,72.5,72.52,72.43,72.49,15700.0,64.1601,64.1778,64.0982,64.1513,15700.0
2013-01-02 12:30:00,72.49,72.5,72.45,72.48,22300.0,64.1513,64.1601,64.1159,64.1424,22300.0
2013-01-02 12:40:00,72.5,72.51,72.43,72.44,11000.0,64.1601,64.169,64.0982,64.107,11000.0
2013-01-02 12:50:00,72.43,72.49,72.43,72.46,8600.0,64.0982,64.1513,64.0982,64.1247,8600.0
2013-01-02 13:00:00,72.47,72.55,72.46,72.54,26700.0,64.1336,64.2044,64.1247,64.1955,26700.0
2013-01-02 13:10:00,72.55,72.55,72.51,72.53,7700.0,64.2044,64.2044,64.169,64.1867,7700.0
2013-01-02 13:20:00,72.52,72.57,72.49,72.56,16300.0,64.1778,64.2221,64.1513,64.2132,16300.0
2013-01-02 13:30:00,72.51,72.57,72.49,72.49,22800.0,64.169,64.2221,64.1513,64.1513,22800.0
2013-01-02 13:40:00,72.5,72.54,72.47,72.48,10300.0,64.1601,64.1955,64.1336,64.1424,10300.0
2013-01-02 13:50:00,72.5,72.53,72.46,72.53,9700.0,64.1601,64.1867,64.1247,64.1867,9700.0
2013-01-02 14:00:00,72.5,72.56,72.5,72.53,13900.0,64.1601,64.2132,64.1601,64.1867,13900.0
2013-01-02 14:10:00,72.54,72.61,72.52,72.61,16000.0,64.1955,64.2575,64.1778,64.2575,16000.0
2013-01-02 14:20:00,72.63,72.65,72.59,72.62,6100.0,64.2752,64.2929,64.2398,64.2663,6100.0
2013-01-02 14:30:00,72.62,72.62,72.53,72.55,7100.0,64.2663,64.2663,64.1867,64.2044,7100.0
2013-01-02 14:40:00,72.54,72.54,72.5,72.51,7400.0,64.1955,64.1955,64.1601,64.169,7400.0
2013-01-02 14:50:00,72.53,72.6,72.53,72.59,9200.0,64.1867,64.2486,64.1867,64.2398,9200.0
2013-01-02 15:00:00,72.6,72.69,72.6,72.68,37400.0,64.2486,64.3283,64.2486,64.3194,37400.0
2013-01-02 15:10:00,72.69,72.72,72.67,72.71,36400.0,64.3283,64.3548,64.3106,64.346,36400.0
2013-01-02 15:20:00,72.71,72.75,72.68,72.71,63900.0,64.346,64.3814,64.3194,64.346,63900.0
2013-01-02 15:30:00,72.7,72.8,72.7,72.78,63700.0,64.3371,64.4256,64.3371,64.4079,63700.0
2013-01-02 15:40:00,72.79,72.81,72.73,72.73,57200.0,64.4168,64.4345,64.3637,64.3637,57200.0
2013-01-02 15:50:00,72.75,73.04,72.75,73.04,33600.0,64.3814,64.638,64.3814,64.638,33600.0
2013-01-03 09:30:00,73.04,73.04,72.86,72.89,60500.0,64.638,64.638,64.4787,64.5053,60500.0
2013-01-03 09:40:00,72.89,72.96,72.87,72.92,15000.0,64.5053,64.5672,64.4876,64.5318,15000.0
2013-01-03 09:50:00,72.9,73.02,72.9,72.99,19200.0,64.5141,64.6203,64.5141,64.5938,19200.0
2013-01-03 10:00:00,72.99,73.09,72.97,73.07,18000.0,64.5938,64.6823,64.5761,64.6646,18000.0
2013-01-03 10:10:00,73.06,73.07,72.99,73.0,14200.0,64.6557,64.6646,64.5938,64.6026,14200.0
2013-01-03 10:20:00,72.99,73.05,72.99,73.04,6800.0,64.5938,64.6469,64.5938,64.638,6800.0
2013-01-03 10:30:00,73.06,73.13,73.03,73.03,14100.0,64.6557,64.7177,64.6292,64.6292,14100.0
2013-01-03 10:40:00,73.06,73.09,73.02,73.02,18400.0,64.6557,64.6823,64.6203,64.6203,18400.0
2013-01-03 10:50:00,73.02,73.05,73.01,73.04,7900.0,64.6203,64.6469,64.6115,64.638,7900.0
2013-01-03 11:00:00,73.05,73.09,73.03,73.07,10600.0,64.6469,64.6823,64.6292,64.6646,10600.0
2013-01-03 11:10:00,73.08,73.13,73.07,73.13,11500.0,64.6734,64.7177,64.6646,64.7177,11500.0
2013-01-03 11:20:00,73.12,73.16,73.12,73.15,26000.0,64.7088,64.7442,64.7088,64.7354,26000.0
2013-01-03 11:30:00,73.15,73.23,73.15,73.21,15200.0,64.7354,64.8062,64.7354,64.7885,15200.0
2013-01-03 11:40:00,73.21,73.22,73.17,73.19,6400.0,64.7885,64.7973,64.7531,64.7708,6400.0
2013-01-03 11:50:00,73.19,73.2,73.17,73.17,8800.0,64.7708,64.7796,64.7531,64.7531,8800.0
2013-01-03 12:00:00,73.17,73.22,73.16,73.22,5700.0,64.7531,64.7973,64.7442,64.7973,5700.0
2013-01-03 12:10:00,73.22,73.24,73.19,73.21,13300.0,64.7973,64.815,64.7708,64.7885,13300.0
2013-01-03 12:20:00,73.21,73.24,73.21,73.22,7100.0,64.7885,64.815,64.7885,64.7973,7100.0
2013-01-03 12:30:00,73.22,73.24,73.13,73.16,12200.0,64.7973,64.815,64.7177,64.7442,12200.0
2013-01-03 12:40:00,73.16,73.18,73.14,73.15,7600.0,64.7442,64.7619,64.7265,64.7354,7600.0
2013-01-03 12:50:00,73.16,73.17,73.15,73.16,8400.0,64.7442,64.7531,64.7354,64.7442,8400.0
2013-01-03 13:00:00,73.16,73.19,73.16,73.18,3700.0,64.7442,64.7708,64.7442,64.7619,3700.0
2013-01-03 13:10:00,73.17,73.18,73.12,73.14,9000.0,64.7531,64.7619,64.7088,64.7265,9000.0
2013-01-03 13:20:00,73.16,73.22,73.14,73.22,18100.0,64.7442,64.7973,64.7265,64.7973,18100.0
2013-01-03 13:30:00,73.21,73.26,73.2,73.26,32600.0,64.7885,64.8327,64.7796,64.8327,32600.0
2013-01-03 13:40:00,73.26,73.26,73.22,73.24,5000.0,64.8327,64.8327,64.7973,64.815,5000.0
2013-01-03 13:50:00,73.24,73.27,73.22,73.24,16000.0,64.815,64.8416,64.7973,64.815,16000.0
2013-01-03 14:00:00,73.23,73.23,72.98,73.03,19600.0,64.8062,64.8062,64.5849,64.6292,19600.0
2013-01-03 14:10:00,72.99,73.07,72.95,73.04,25200.0,64.5938,64.6646,64.5584,64.638,25200.0
2013-01-03 14:20:00,73.04,73.04,72.92,72.98,139500.0,64.638,64.638,64.5318,64.5849,139500.0
2013-01-03 14:30:00,73.0,73.0,72.86,72.87,46600.0,64.6026,64.6026,64.4787,64.4876,46600.0
2013-01-03 14:40:00,72.87,72.95,72.87,72.91,13600.0,64.4876,64.5584,64.4876,64.523,13600.0
2013-01-03 14:50:00,72.93,73.01,72.92,72.97,12600.0,64.5407,64.6115,64.5318,64.5761,12600.0
2013-01-03 15:00:00,72.97,72.99,72.9,72.91,37600.0,64.5761,64.5938,64.5141,64.523,37600.0
2013-01-03 15:10:00,72.91,72.95,72.81,72.82,36900.0,64.523,64.5584,64.4345,64.4433,36900.0
2013-01-03 15:20:00,72.82,72.85,72.74,72.78,21800.0,64.4433,64.4699,64.3725,64.4079,21800.0
2013-01-03 15:30:00,72.79,72.79,72.68,72.73,26500.0,64.4168,64.4168,64.3194,64.3637,26500.0
2013-01-03 15:40:00,72.74,72.85,72.74,72.84,17600.0,64.3725,64.4699,64.3725,64.461,17600.0
2013-01-03 15:50:00,72.85,72.86,72.7,72.86,21500.0,64.4699,64.4787,64.3371,64.4787,21500.0
2013-01-04 09:30:00,72.95,72.95,72.8,72.82,23700.0,64.5584,64.5584,64.4256,64.4433,23700.0
2013-01-04 09:40:00,72.81,72.94,72.81,72.92,17300.0,64.4345,64.5495,64.4345,64.5318,17300.0
2013-01-04 09:50:00,72.93,73.0,72.88,72.99,16500.0,64.5407,64.6026,64.4964,64.5938,16500.0
2013-01-04 10:00:00,73.01,73.05,72.83,72.84,28600.0,64.6115,64.6469,64.4522,64.461,28600.0
2013-01-04 10:10:00,72.85,72.97,72.85,72.92,18500.0,64.4699,64.5761,64.4699,64.5318,18500.0
2013-01-04 10:20:00,72.91,72.98,72.9,72.95,30900.0,64.523,64.5849,64.5141,64.5584,30900.0
2013-01-04 10:30:00,72.94,72.94,72.84,72.88,60000.0,64.5495,64.5495,64.461,64.4964,60000.0
2013-01-04 10:40:00,72.86,72.87,72.77,72.87,16400.0,64.4787,64.4876,64.3991,64.4876,16400.0
2013-01-04 10:50:00,72.87,72.89,72.81,72.83,8000.0,64.4876,64.5053,64.4345,64.4522,8000.0
2013-01-04 11:00:00,72.88,72.93,72.86,72.87,10600.0,64.4964,64.5407,64.4787,64.4876,10600.0
2013-01-04 11:10:00,72.86,72.93,72.86,72.91,11300.0,64.4787,64.5407,64.4787,64.523,11300.0
2013-01-04 11:20:00,72.92,72.93,72.88,72.9,33200.0,64.5318,64.5407,64.4964,64.5141,33200.0
2013-01-04 11:30:00,72.9,73.0,72.9,72.97,9100.0,64.5141,64.6026,64.5141,64.5761,9100.0
2013-01-04 11:40:00,72.96,73.04,72.95,73.01,37800.0,64.5672,64.638,64.5584,64.6115,37800.0
2013-01-04 11:50:00,73.02,73.07,73.0,73.0,17000.0,64.6203,64.6646,64.6026,64.6026,17000.0
2013-01-04 12:00:00,73.03,73.03,73.01,73.02,6300.0,64.6292,64.6292,64.6115,64.6203,6300.0
2013-01-04 12:10:00,73.02,73.05,73.02,73.02,27200.0,64.6203,64.6469,64.6203,64.6203,27200.0
2013-01-04 12:20:00,73.03,73.05,73.02,73.05,15200.0,64.6292,64.6469,64.6203,64.6469,15200.0
2013-01-04 12:30:00,73.05,73.08,73.03,73.03,7400.0,64.6469,64.6734,64.6292,64.6292,7400.0
2013-01-04 12:40:00,73.03,73.06,73.01,73.06,3600.0,64.6292,64.6557,64.6115,64.6557,3600.0
2013-01-04 12:50:00,73.05,73.06,72.97,72.98,4500.0,64.6469,64.6557,64.5761,64.5849,4500.0
2013-01-04 13:00:00,72.97,72.98,72.95,72.98,12400.0,64.5761,64.5849,64.5584,64.5849,12400.0
2013-01-04 13:10:00,72.97,72.99,72.97,72.99,1300.0,64.5761,64.5938,64.5761,64.5938,1300.0
2013-01-04 13:20:00,72.97,73.01,72.97,73.01,14300.0,64.5761,64.6115,64.5761,64.6115,14300.0
2013-01-04 13:30:00,73.01,73.03,73.0,73.01,6100.0,64.6115,64.6292,64.6026,64.6115,6100.0
2013-01-04 13:40:00,73.03,73.06,73.01,73.05,7000.0,64.6292,64.6557,64.6115,64.6469,7000.0
2013-01-04 13:50:00,73.06,73.06,72.97,73.01,14800.0,64.6557,64.6557,64.5761,64.6115,14800.0
2013-01-04 14:00:00,73.02,73.05,72.99,73.03,19600.0,64.6203,64.6469,64.5938,64.6292,19600.0
2013-01-04 14:10:00,73.04,73.04,73.01,73.01,22600.0,64.638,64.638,64.6115,64.6115,22600.0
2013-01-04 14:20:00,73.01,73.06,73.01,73.06,16500.0,64.6115,64.6557,64.6115,64.6557,16500.0
2013-01-04 14:30:00,73.06,73.06,73.02,73.04,13900.0,64.6557,64.6557,64.6203,64.638,13900.0
2013-01-04 14:40:00,73.05,73.06,73.02,73.02,11300.0,64.6469,64.6557,64.6203,64.6203,11300.0
2013-01-04 14:50:00,73.03,73.09,73.02,73.07,41400.0,64.6292,64.6823,64.6203,64.6646,41400.0
2013-01-04 15:00:00,73.11,73.13,73.08,73.09,19200.0,64.7,64.7177,64.6734,64.6823,19200.0
2013-01-04 15:10:00,73.1,73.15,73.1,73.1,8800.0,64.6911,64.7354,64.6911,64.6911,8800.0
2013-01-04 15:20:00,73.12,73.21,73.1,73.21,39600.0,64.7088,64.7885,64.6911,64.7885,39600.0
2013-01-04 15:30:00,73.21,73.22,73.16,73.18,14700.0,64.7885,64.7973,64.7442,64.7619,14700.0
2013-01-04 15:40:00,73.18,73.19,73.08,73.09,37600.0,64.7619,64.7708,64.6734,64.6823,37600.0
2013-01-04 15:50:00,73.11,73.16,73.05,73.07,25600.0,64.7,64.7442,64.6469,64.6646,25600.0
2013-01-07 09:30:00,72.81,72.82,72.7,72.76,19500.0,64.4345,64.4433,64.3371,64.3902,19500.0
2013-01-07 09:40:00,72.73,72.83,72.72,72.75,6300.0,64.3637,64.4522,64.3548,64.3814,6300.0
2013-01-07 09:50:00,72.74,72.79,72.67,72.78,7500.0,64.3725,64.4168,64.3106,64.4079,7500.0
2013-01-07 10:00:00,72.77,72.85,72.77,72.85,22900.0,64.3991,64.4699,64.3991,64.4699,22900.0
2013-01-07 10:10:00,72.86,72.88,72.78,72.8,28100.0,64.4787,64.4964,64.4079,64.4256,28100.0
2013-01-07 10:20:00,72.82,72.9,72.78,72.89,10200.0,64.4433,64.5141,64.4079,64.5053,10200.0
2013-01-07 10:30:00,72.88,72.9,72.86,72.88,22000.0,64.4964,64.5141,64.4787,64.4964,22000.0
2013-01-07 10:40:00,72.88,72.93,72.86,72.92,7300.0,64.4964,64.5407,64.4787,64.5318,7300.0
2013-01-07 10:50:00,72.9,72.9,72.84,72.84,3700.0,64.5141,64.5141,64.461,64.461,3700.0
2013-01-07 11:00:00,72.83,72.9,72.83,72.89,11200.0,64.4522,64.5141,64.4522,64.5053,11200.0
2013-01-07 11:10:00,72.88,72.9,72.81,72.83,102500.0,64.4964,64.5141,64.4345,64.4522,102500.0
2013-01-07 11:20:00,72.86,72.93,72.85,72.89,22600.0,64.4787,64.5407,64.4699,64.5053,22600.0
2013-01-07 11:30:00,72.92,72.92,72.88,72.88,9000.0,64.5318,64.5318,64.4964,64.4964,9000.0
2013-01-07 11:40:00,72.89,72.9,72.77,72.77,6400.0,64.5053,64.5141,64.3991,64.3991,6400.0
2013-01-07 11:50:00,72.79,72.81,72.74,72.74,4800.0,64.4168,64.4345,64.3725,64.3725,4800.0
2013-01-07 12:00:00,72.72,72.75,72.7,72.73,49900.0,64.3548,64.3814,64.3371,64.3637,49900.0
2013-01-07 12:10:00,72.72,72.77,72.72,72.77,52000.0,64.3548,64.3991,64.3548,64.3991,52000.0
2013-01-07 12:20:00,72.77,72.77,72.68,72.68,5300.0,64.3991,64.3991,64.3194,64.3194,5300.0
2013-01-07 12:30:00,72.72,72.74,72.69,72.72,21300.0,64.3548,64.3725,64.3283,64.3548,21300.0
2013-01-07 12:40:00,72.73,72.74,72.7,72.74,4800.0,64.3637,64.3725,64.3371,64.3725,4800.0
2013-01-07 12:50:00,72.74,72.74,72.68,72.71,3600.0,64.3725,64.3725,64.3194,64.346,3600.0
2013-01-07 13:00:00,72.72,72.78,72.72,72.77,14600.0,64.3548,64.4079,64.3548,64.3991,14600.0
2013-01-07 13:10:00,72.77,72.79,72.76,72.78,12700.0,64.3991,64.4168,64.3902,64.4079,12700.0
2013-01-07 13:20:00,72.79,72.81,72.77,72.81,11600.0,64.4168,64.4345,64.3991,64.4345,11600.0
2013-01-07 13:30:00,72.8,72.8,72.72,72.74,11400.0,64.4256,64.4256,64.3548,64.3725,11400.0
2013-01-07 13:40:00,72.75,72.75,72.67,72.72,9300.0,64.3814,64.3814,64.3106,64.3548,9300.0
2013-01-07 13:50:00,72.73,72.77,72.71,72.73,10300.0,64.3637,64.3991,64.346,64.3637,10300.0
2013-01-07 14:00:00,72.75,72.79,72.75,72.78,32000.0,64.3814,64.4168,64.3814,64.4079,32000.0
2013-01-07 14:10:00,72.78,72.81,72.76,72.8,11800.0,64.4079,64.4345,64.3902,64.4256,11800.0
2013-01-07 14:20:00,72.78,72.86,72.78,72.86,9200.0,64.4079,64.4787,64.4079,64.4787,9200.0
2013-01-07 14:30:00,72.86,72.91,72.86,72.88,6100.0,64.4787,64.523,64.4787,64.4964,6100.0
2013-01-07 14:40:00,72.88,72.89,72.85,72.87,14200.0,64.4964,64.5053,64.4699,64.4876,14200.0
2013-01-07 14:50:00,72.86,72.9,72.85,72.88,20900.0,64.4787,64.5141,64.4699,64.4964,20900.0
2013-01-07 15:00:00,72.89,72.89,72.85,72.86,27200.0,64.5053,64.5053,64.4699,64.4787,27200.0
2013-01-07 15:10:00,72.85,72.95,72.85,72.93,17200.0,64.4699,64.5584,64.4699,64.5407,17200.0
2013-01-07 15:20:00,72.93,73.01,72.92,72.97,41200.0,64.5407,64.6115,64.5318,64.5761,41200.0
2013-01-07 15:30:00,72.97,72.99,72.89,72.89,21400.0,64.5761,64.5938,64.5053,64.5053,21400.0
2013-01-07 15:40:00,72.89,72.95,72.89,72.94,20400.0,64.5053,64.5584,64.5053,64.5495,20400.0
2013-01-07 15:50:00,72.92,72.96,72.89,72.9,42400.0,64.5318,64.5672,64.5053,64.5141,42400.0
2013-01-08 09:30:00,72.84,72.96,72.79,72.95,38600.0,64.461,64.5672,64.4168,64.5584,38600.0
2013-01-08 09:40:00,72.93,72.96,72.86,72.86,6200.0,64.5407,64.5672,64.4787,64.4787,6200.0
2013-01-08 09:50:00,72.83,72.83,72.75,72.75,4000.0,64.4522,64.4522,64.3814,64.3814,4000.0
2013-01-08 10:00:00,72.75,72.78,72.7,72.74,33900.0,64.3814,64.4079,64.3371,64.3725,33900.0
2013-01-08 10:10:00,72.75,72.75,72.61,72.64,8200.0,64.3814,64.3814,64.2575,64.284,8200.0
2013-01-08 10:20:00,72.63,72.69,72.61,72.69,9100.0,64.2752,64.3283,64.2575,64.3283,9100.0
2013-01-08 10:30:00,72.68,72.69,72.55,72.55,15800.0,64.3194,64.3283,64.2044,64.2044,15800.0
2013-01-08 10:40:00,72.53,72.6,72.52,72.58,17700.0,64.1867,64.2486,64.1778,64.2309,17700.0
2013-01-08 10:50:00,72.56,72.58,72.53,72.56,10400.0,64.2132,64.2309,64.1867,64.2132,10400.0
2013-01-08 11:00:00,72.54,72.57,72.48,72.48,16000.0,64.1955,64.2221,64.1424,64.1424,16000.0
2013-01-08 11:10:00,72.46,72.49,72.42,72.42,14000.0,64.1247,64.1513,64.0893,64.0893,14000.0
2013-01-08 11:20:00,72.43,72.47,72.41,72.45,8400.0,64.0982,64.1336,64.0805,64.1159,8400.0
2013-01-08 11:30:00,72.46,72.54,72.46,72.54,9000.0,64.1247,64.1955,64.1247,64.1955,9000.0
2013-01-08 11:40:00,72.54,72.58,72.54,72.54,31700.0,64.1955,64.2309,64.1955,64.1955,31700.0
2013-01-08 11:50:00,72.56,72.58,72.53,72.56,8000.0,64.2132,64.2309,64.1867,64.2132,8000.0
2013-01-08 12:00:00,72.58,72.62,72.57,72.6,6600.0,64.2309,64.2663,64.2221,64.2486,6600.0
2013-01-08 12:10:00,72.59,72.62,72.59,72.61,10900.0,64.2398,64.2663,64.2398,64.2575,10900.0
2013-01-08 12:20:00,72.62,72.63,72.56,72.57,10700.0,64.2663,64.2752,64.2132,64.2221,10700.0
2013-01-08 12:30:00,72.58,72.59,72.51,72.51,5000.0,64.2309,64.2398,64.169,64.169,5000.0
2013-01-08 12:40:00,72.52,72.55,72.5,72.53,4500.0,64.1778,64.2044,64.1601,64.1867,4500.0
2013-01-08 12:50:00,72.5,72.52,72.48,72.5,7500.0,64.1601,64.1778,64.1424,64.1601,7500.0
2013-01-08 13:00:00,72.5,72.55,72.5,72.54,5300.0,64.1601,64.2044,64.1601,64.1955,5300.0
2013-01-08 13:10:00,72.55,72.63,72.55,72.61,4700.0,64.2044,64.2752,64.2044,64.2575,4700.0
2013-01-08 13:20:00,72.63,72.65,72.62,72.63,14500.0,64.2752,64.2929,64.2663,64.2752,14500.0
2013-01-08 13:30:00,72.63,72.67,72.63,72.65,13400.0,64.2752,64.3106,64.2752,64.2929,13400.0
2013-01-08 13:40:00,72.64,72.66,72.62,72.62,12500.0,64.284,64.3017,64.2663,64.2663,12500.0
2013-01-08 13:50:00,72.63,72.7,72.62,72.69,32600.0,64.2752,64.3371,64.2663,64.3283,32600.0
2013-01-08 14:00:00,72.71,72.76,72.7,72.7,24100.0,64.346,64.3902,64.3371,64.3371,24100.0
2013-01-08 14:10:00,72.71,72.73,72.7,72.7,16400.0,64.346,64.3637,64.3371,64.3371,16400.0
2013-01-08 14:20:00,72.69,72.71,72.66,72.68,6600.0,64.3283,64.346,64.3017,64.3194,6600.0
2013-01-08 14:30:00,72.68,72.71,72.62,72.66,24300.0,64.3194,64.346,64.2663,64.3017,24300.0
2013-01-08 14:40:00,72.66,72.66,72.59,72.66,8700.0,64.3017,64.3017,64.2398,64.3017,8700.0
2013-01-08 14:50:00,72.66,72.66,72.62,72.62,6900.0,64.3017,64.3017,64.2663,64.2663,6900.0
2013-01-08 15:00:00,72.63,72.7,72.63,72.69,27400.0,64.2752,64.3371,64.2752,64.3283,27400.0
2013-01-08 15:10:00,72.72,72.77,72.71,72.73,9800.0,64.3548,64.3991,64.346,64.3637,9800.0
2013-01-08 15:20:00,72.75,72.81,72.74,72.79,12000.0,64.3814,64.4345,64.3725,64.4168,12000.0
2013-01-08 15:30:00,72.8,72.81,72.71,72.71,10600.0,64.4256,64.4345,64.346,64.346,10600.0
2013-01-08 15:40:00,72.7,72.72,72.65,72.68,20200.0,64.3371,64.3548,64.2929,64.3194,20200.0
2013-01-08 15:50:00,72.69,72.79,72.69,72.76,34300.0,64.3283,64.4168,64.3283,64.3902,34300.0
2013-01-09 09:30:00,72.99,73.04,72.97,72.99,31600.0,64.5938,64.638,64.5761,64.5938,31600.0
2013-01-09 09:40:00,72.96,72.97,72.9,72.94,9400.0,64.5672,64.5761,64.5141,64.5495,9400.0
2013-01-09 09:50:00,72.94,73.09,72.94,73.07,17600.0,64.5495,64.6823,64.5495,64.6646,17600.0
2013-01-09 10:00:00,73.07,73.12,73.05,73.09,8100.0,64.6646,64.7088,64.6469,64.6823,8100.0
2013-01-09 10:10:00,73.1,73.19,73.1,73.18,13700.0,64.6911,64.7708,64.6911,64.7619,13700.0
2013-01-09 10:20:00,73.19,73.2,73.15,73.19,10200.0,64.7708,64.7796,64.7354,64.7708,10200.0
2013-01-09 10:30:00,73.18,73.19,73.12,73.14,20500.0,64.7619,64.7708,64.7088,64.7265,20500.0
2013-01-09 10:40:00,73.14,73.15,73.06,73.09,20100.0,64.7265,64.7354,64.6557,64.6823,20100.0
2013-01-09 10:50:00,73.08,73.14,73.07,73.13,6000.0,64.6734,64.7265,64.6646,64.7177,6000.0
2013-01-09 11:00:00,73.14,73.18,73.1,73.18,13200.0,64.7265,64.7619,64.6911,64.7619,13200.0
2013-01-09 11:10:00,73.18,73.18,73.13,73.14,7100.0,64.7619,64.7619,64.7177,64.7265,7100.0
2013-01-09 11:20:00,73.14,73.14,73.1,73.14,11200.0,64.7265,64.7265,64.6911,64.7265,11200.0
2013-01-09 11:30:00,73.16,73.18,73.13,73.14,9200.0,64.7442,64.7619,64.7177,64.7265,9200.0
2013-01-09 11:40:00,73.15,73.17,73.14,73.17,13600.0,64.7354,64.7531,64.7265,64.7531,13600.0
2013-01-09 11:50:00,73.17,73.19,73.08,73.11,18100.0,64.7531,64.7708,64.6734,64.7,18100.0
2013-01-09 12:00:00,73.14,73.14,73.1,73.12,11900.0,64.7265,64.7265,64.6911,64.7088,11900.0
2013-01-09 12:10:00,73.13,73.14,73.1,73.12,11800.0,64.7177,64.7265,64.6911,64.7088,11800.0
2013-01-09 12:20:00,73.12,73.14,73.1,73.1,9500.0,64.7088,64.7265,64.6911,64.6911,9500.0
2013-01-09 12:30:00,73.11,73.12,73.04,73.05,7300.0,64.7,64.7088,64.638,64.6469,7300.0
2013-01-09 12:40:00,73.06,73.08,72.96,73.01,8700.0,64.6557,64.6734,64.5672,64.6115,8700.0
2013-01-09 12:50:00,73.01,73.04,72.98,73.04,3700.0,64.6115,64.638,64.5849,64.638,3700.0
2013-01-09 13:00:00,73.04,73.05,73.01,73.02,11700.0,64.638,64.6469,64.6115,64.6203,11700.0
2013-01-09 13:10:00,73.01,73.05,72.99,73.05,24200.0,64.6115,64.6469,64.5938,64.6469,24200.0
2013-01-09 13:20:00,73.04,73.07,73.04,73.06,19700.0,64.638,64.6646,64.638,64.6557,19700.0
2013-01-09 13:30:00,73.07,73.11,73.03,73.11,12500.0,64.6646,64.7,64.6292,64.7,12500.0
2013-01-09 13:40:00,73.12,73.12,73.08,73.11,25300.0,64.7088,64.7088,64.6734,64.7,25300.0
2013-01-09 13:50:00,73.1,73.11,73.07,73.09,23600.0,64.6911,64.7,64.6646,64.6823,23600.0
2013-01-09 14:00:00,73.08,73.11,73.07,73.1,27000.0,64.6734,64.7,64.6646,64.6911,27000.0
2013-01-09 14:10:00,73.1,73.14,73.09,73.12,20900.0,64.6911,64.7265,64.6823,64.7088,20900.0
2013-01-09 14:20:00,73.12,73.12,73.08,73.08,13800.0,64.7088,64.7088,64.6734,64.6734,13800.0
2013-01-09 14:30:00,73.1,73.1,73.04,73.07,25200.0,64.6911,64.6911,64.638,64.6646,25200.0
2013-01-09 14:40:00,73.06,73.07,73.03,73.03,12100.0,64.6557,64.6646,64.6292,64.6292,12100.0
2013-01-09 14:50:00,73.04,73.06,72.98,72.99,24100.0,64.638,64.6557,64.5849,64.5938,24100.0
2013-01-09 15:00:00,72.98,72.99,72.94,72.96,21700.0,64.5849,64.5938,64.5495,64.5672,21700.0
2013-01-09 15:10:00,72.94,73.01,72.93,73.0,11500.0,64.5495,64.6115,64.5407,64.6026,11500.0
2013-01-09 15:20:00,72.97,73.05,72.97,73.03,18600.0,64.5761,64.6469,64.5761,64.6292,18600.0
2013-01-09 15:30:00,73.03,73.04,72.98,72.99,17300.0,64.6292,64.638,64.5849,64.5938,17300.0
2013-01-09 15:40:00,73.01,73.02,72.96,73.0,23900.0,64.6115,64.6203,64.5672,64.6026,23900.0
2013-01-09 15:50:00,73.0,73.05,72.98,73.05,19000.0,64.6026,64.6469,64.5849,64.6469,19000.0
2013-01-10 09:30:00,73.46,73.48,73.34,73.36,19300.0,65.0097,65.0274,64.9035,64.9212,19300.0
2013-01-10 09:40:00,73.34,73.34,73.24,73.24,6100.0,64.9035,64.9035,64.815,64.815,6100.0
2013-01-10 09:50:00,73.28,73.34,73.25,73.31,5200.0,64.8504,64.9035,64.8239,64.877,5200.0
2013-01-10 10:00:00,73.34,73.34,73.25,73.31,5600.0,64.9035,64.9035,64.8239,64.877,5600.0
2013-01-10 10:10:00,73.29,73.34,73.22,73.27,10700.0,64.8593,64.9035,64.7973,64.8416,10700.0
2013-01-10 10:20:00,73.27,73.29,73.19,73.19,10600.0,64.8416,64.8593,64.7708,64.7708,10600.0
2013-01-10 10:30:00,73.18,73.18,73.01,73.07,27100.0,64.7619,64.7619,64.6115,64.6646,27100.0
2013-01-10 10:40:00,73.05,73.1,73.01,73.04,23000.0,64.6469,64.6911,64.6115,64.638,23000.0
2013-01-10 10:50:00,73.05,73.12,73.02,73.02,16200.0,64.6469,64.7088,64.6203,64.6203,16200.0
2013-01-10 11:00:00,73.0,73.04,72.98,73.03,7600.0,64.6026,64.638,64.5849,64.6292,7600.0
2013-01-10 11:10:00,73.02,73.02,72.88,72.89,22500.0,64.6203,64.6203,64.4964,64.5053,22500.0
2013-01-10 11:20:00,72.92,73.0,72.92,73.0,18200.0,64.5318,64.6026,64.5318,64.6026,18200.0
2013-01-10 11:30:00,73.01,73.03,73.0,73.02,6900.0,64.6115,64.6292,64.6026,64.6203,6900.0
2013-01-10 11:40:00,73.02,73.04,72.99,73.02,9300.0,64.6203,64.638,64.5938,64.6203,9300.0
2013-01-10 11:50:00,73.02,73.04,73.0,73.04,7400.0,64.6203,64.638,64.6026,64.638,7400.0
2013-01-10 12:00:00,73.03,73.04,73.0,73.02,10100.0,64.6292,64.638,64.6026,64.6203,10100.0
2013-01-10 12:10:00,73.01,73.08,73.01,73.08,19100.0,64.6115,64.6734,64.6115,64.6734,19100.0
2013-01-10 12:20:00,73.09,73.1,73.06,73.09,16300.0,64.6823,64.6911,64.6557,64.6823,16300.0
2013-01-10 12:30:00,73.1,73.1,73.08,73.08,7700.0,64.6911,64.6911,64.6734,64.6734,7700.0
2013-01-10 12:40:00,73.1,73.1,73.06,73.06,6400.0,64.6911,64.6911,64.6557,64.6557,6400.0
2013-01-10 12:50:00,73.07,73.14,73.05,73.14,4000.0,64.6646,64.7265,64.6469,64.7265,4000.0
2013-01-10 13:00:00,73.17,73.17,73.12,73.12,16000.0,64.7531,64.7531,64.7088,64.7088,16000.0
2013-01-10 13:10:00,73.14,73.14,73.1,73.13,22400.0,64.7265,64.7265,64.6911,64.7177,22400.0
2013-01-10 13:20:00,73.13,73.17,73.13,73.14,9800.0,64.7177,64.7531,64.7177,64.7265,9800.0
2013-01-10 13:30:00,73.13,73.17,73.12,73.12,4300.0,64.7177,64.7531,64.7088,64.7088,4300.0
2013-01-10 13:40:00,73.14,73.15,73.12,73.14,18600.0,64.7265,64.7354,64.7088,64.7265,18600.0
2013-01-10 13:50:00,73.15,73.2,73.13,73.17,17600.0,64.7354,64.7796,64.7177,64.7531,17600.0
2013-01-10 14:00:00,73.16,73.18,73.14,73.17,34500.0,64.7442,64.7619,64.7265,64.7531,34500.0
2013-01-10 14:10:00,73.16,73.16,73.11,73.14,10200.0,64.7442,64.7442,64.7,64.7265,10200.0
2013-01-10 14:20:00,73.13,73.16,73.09,73.11,25900.0,64.7177,64.7442,64.6823,64.7,25900.0
2013-01-10 14:30:00,73.12,73.16,73.1,73.15,10300.0,64.7088,64.7442,64.6911,64.7354,10300.0
2013-01-10 14:40:00,73.15,73.29,73.15,73.26,18500.0,64.7354,64.8593,64.7354,64.8327,18500.0
2013-01-10 14:50:00,73.27,73.35,73.27,73.3,17300.0,64.8416,64.9124,64.8416,64.8681,17300.0
2013-01-10 15:00:00,73.31,73.37,73.31,73.34,8400.0,64.877,64.9301,64.877,64.9035,8400.0
2013-01-10 15:10:00,73.34,73.4,73.34,73.38,30900.0,64.9035,64.9566,64.9035,64.9389,30900.0
2013-01-10 15:20:00,73.38,73.43,73.38,73.41,83500.0,64.9389,64.9832,64.9389,64.9655,83500.0
2013-01-10 15:30:00,73.42,73.43,73.38,73.39,11000.0,64.9743,64.9832,64.9389,64.9478,11000.0
2013-01-10 15:40:00,73.39,73.46,73.37,73.45,41500.0,64.9478,65.0097,64.9301,65.0009,41500.0
2013-01-10 15:50:00,73.47,73.47,73.39,73.42,9900.0,65.0186,65.0186,64.9478,64.9743,9900.0
2013-01-11 09:30:00,73.47,73.57,73.43,73.49,32800.0,65.0186,65.1071,64.9832,65.0363,32800.0
2013-01-11 09:40:00,73.49,73.54,73.47,73.5,32500.0,65.0363,65.0805,65.0186,65.0451,32500.0
2013-01-11 09:50:00,73.49,73.49,73.39,73.39,3200.0,65.0363,65.0363,64.9478,64.9478,3200.0
2013-01-11 10:00:00,73.38,73.43,73.34,73.35,10500.0,64.9389,64.9832,64.9035,64.9124,10500.0
2013-01-11 10:10:00,73.37,73.41,73.36,73.38,8400.0,64.9301,64.9655,64.9212,64.9389,8400.0
2013-01-11 10:20:00,73.35,73.35,73.32,73.34,7000.0,64.9124,64.9124,64.8858,64.9035,7000.0
2013-01-11 10:30:00,73.34,73.38,73.32,73.38,14000.0,64.9035,64.9389,64.8858,64.9389,14000.0
2013-01-11 10:40:00,73.39,73.43,73.38,73.43,5700.0,64.9478,64.9832,64.9389,64.9832,5700.0
2013-01-11 10:50:00,73.42,73.42,73.38,73.42,5100.0,64.9743,64.9743,64.9389,64.9743,5100.0
2013-01-11 11:00:00,73.4,73.46,73.39,73.4,12300.0,64.9566,65.0097,64.9478,64.9566,12300.0
2013-01-11 11:10:00,73.4,73.44,73.4,73.42,25600.0,64.9566,64.992,64.9566,64.9743,25600.0
2013-01-11 11:20:00,73.42,73.44,73.33,73.33,15400.0,64.9743,64.992,64.8947,64.8947,15400.0
2013-01-11 11:30:00,73.3,73.36,73.29,73.36,10400.0,64.8681,64.9212,64.8593,64.9212,10400.0
2013-01-11 11:40:00,73.36,73.4,73.35,73.4,12800.0,64.9212,64.9566,64.9124,64.9566,12800.0
2013-01-11 11:50:00,73.39,73.49,73.39,73.47,27600.0,64.9478,65.0363,64.9478,65.0186,27600.0
2013-01-11 12:00:00,73.47,73.49,73.45,73.48,6500.0,65.0186,65.0363,65.0009,65.0274,6500.0
2013-01-11 12:10:00,73.48,73.48,73.44,73.45,4100.0,65.0274,65.0274,64.992,65.0009,4100.0
2013-01-11 12:20:00,73.46,73.46,73.42,73.42,67700.0,65.0097,65.0097,64.9743,64.9743,67700.0
2013-01-11 12:30:00,73.42,73.42,73.36,73.4,12100.0,64.9743,64.9743,64.9212,64.9566,12100.0
2013-01-11 12:40:00,73.41,73.45,73.41,73.43,2000.0,64.9655,65.0009,64.9655,64.9832,2000.0
2013-01-11 12:50:00,73.44,73.44,73.39,73.42,14100.0,64.992,64.992,64.9478,64.9743,14100.0
2013-01-11 13:00:00,73.43,73.43,73.39,73.4,5800.0,64.9832,64.9832,64.9478,64.9566,5800.0
2013-01-11 13:10:00,73.39,73.4,73.37,73.38,7000.0,64.9478,64.9566,64.9301,64.9389,7000.0
2013-01-11 13:20:00,73.37,73.4,73.37,73.39,21700.0,64.9301,64.9566,64.9301,64.9478,21700.0
2013-01-11 13:30:00,73.39,73.48,73.39,73.46,6400.0,64.9478,65.0274,64.9478,65.0097,6400.0
2013-01-11 13:40:00,73.47,73.47,73.36,73.41,9500.0,65.0186,65.0186,64.9212,64.9655,9500.0
2013-01-11 13:50:00,73.41,73.42,73.38,73.4,26700.0,64.9655,64.9743,64.9389,64.9566,26700.0
2013-01-11 14:00:00,73.39,73.45,73.38,73.44,14100.0,64.9478,65.0009,64.9389,64.992,14100.0
2013-01-11 14:10:00,73.45,73.5,73.43,73.47,13500.0,65.0009,65.0451,64.9832,65.0186,13500.0
2013-01-11 14:20:00,73.48,73.51,73.47,73.51,16400.0,65.0274,65.054,65.0186,65.054,16400.0
2013-01-11 14:30:00,73.51,73.52,73.5,73.51,21400.0,65.054,65.0628,65.0451,65.054,21400.0
2013-01-11 14:40:00,73.51,73.52,73.46,73.47,64300.0,65.054,65.0628,65.0097,65.0186,64300.0
2013-01-11 14:50:00,73.46,73.48,73.45,73.48,12800.0,65.0097,65.0274,65.0009,65.0274,12800.0
2013-01-11 15:00:00,73.48,73.48,73.42,73.44,30500.0,65.0274,65.0274,64.9743,64.992,30500.0
2013-01-11 15:10:00,73.44,73.48,73.43,73.47,35500.0,64.992,65.0274,64.9832,65.0186,35500.0
2013-01-11 15:20:00,73.47,73.53,73.47,73.5,23200.0,65.0186,65.0717,65.0186,65.0451,23200.0
2013-01-11 15:30:00,73.52,73.53,73.48,73.49,9800.0,65.0628,65.0717,65.0274,65.0363,9800.0
2013-01-11 15:40:00,73.49,73.55,73.49,73.54,14400.0,65.0363,65.0894,65.0363,65.0805,14400.0
2013-01-11 15:50:00,73.54,73.56,73.5,73.53,76200.0,65.0805,65.0982,65.0451,65.0717,76200.0
2013-01-14 09:30:00,73.28,73.48,73.28,73.46,52000.0,64.8504,65.0274,64.8504,65.0097,52000.0
2013-01-14 09:40:00,73.45,73.49,73.37,73.37,8700.0,65.0009,65.0363,64.9301,64.9301,8700.0
2013-01-14 09:50:00,73.38,73.39,73.25,73.26,5700.0,64.9389,64.9478,64.8239,64.8327,5700.0
2013-01-14 10:00:00,73.25,73.28,73.18,73.24,12700.0,64.8239,64.8504,64.7619,64.815,12700.0
2013-01-14 10:10:00,73.23,73.26,73.19,73.19,15000.0,64.8062,64.8327,64.7708,64.7708,15000.0
2013-01-14 10:20:00,73.17,73.19,73.13,73.15,12600.0,64.7531,64.7708,64.7177,64.7354,12600.0
2013-01-14 10:30:00,73.18,73.26,73.18,73.25,11000.0,64.7619,64.8327,64.7619,64.8239,11000.0
2013-01-14 10:40:00,73.26,73.31,73.24,73.28,15600.0,64.8327,64.877,64.815,64.8504,15600.0
2013-01-14 10:50:00,73.27,73.28,73.25,73.26,10900.0,64.8416,64.8504,64.8239,64.8327,10900.0
2013-01-14 11:00:00,73.28,73.31,73.26,73.29,7200.0,64.8504,64.877,64.8327,64.8593,7200.0
2013-01-14 11:10:00,73.31,73.32,73.27,73.28,7400.0,64.877,64.8858,64.8416,64.8504,7400.0
2013-01-14 11:20:00,73.27,73.3,73.25,73.29,11500.0,64.8416,64.8681,64.8239,64.8593,11500.0
2013-01-14 11:30:00,73.29,73.31,73.26,73.27,4300.0,64.8593,64.877,64.8327,64.8416,4300.0
2013-01-14 11:40:00,73.24,73.29,73.21,73.29,4600.0,64.815,64.8593,64.7885,64.8593,4600.0
2013-01-14 11:50:00,73.29,73.32,73.27,73.31,6200.0,64.8593,64.8858,64.8416,64.877,6200.0
2013-01-14 12:00:00,73.31,73.33,73.27,73.31,75300.0,64.877,64.8947,64.8416,64.877,75300.0
2013-01-14 12:10:00,73.28,73.31,73.24,73.25,18900.0,64.8504,64.877,64.815,64.8239,18900.0
2013-01-14 12:20:00,73.25,73.27,73.22,73.23,18100.0,64.8239,64.8416,64.7973,64.8062,18100.0
2013-01-14 12:30:00,73.23,73.27,73.22,73.26,10200.0,64.8062,64.8416,64.7973,64.8327,10200.0
2013-01-14 12:40:00,73.26,73.29,73.24,73.26,3800.0,64.8327,64.8593,64.815,64.8327,3800.0
2013-01-14 12:50:00,73.26,73.29,73.25,73.25,10100.0,64.8327,64.8593,64.8239,64.8239,10100.0
2013-01-14 13:00:00,73.25,73.25,73.19,73.22,4600.0,64.8239,64.8239,64.7708,64.7973,4600.0
2013-01-14 13:10:00,73.21,73.28,73.2,73.27,2700.0,64.7885,64.8504,64.7796,64.8416,2700.0
2013-01-14 13:20:00,73.3,73.34,73.29,73.31,25900.0,64.8681,64.9035,64.8593,64.877,25900.0
2013-01-14 13:30:00,73.3,73.32,73.28,73.31,6500.0,64.8681,64.8858,64.8504,64.877,6500.0
2013-01-14 13:40:00,73.3,73.31,73.23,73.25,18000.0,64.8681,64.877,64.8062,64.8239,18000.0
2013-01-14 13:50:00,73.25,73.27,73.22,73.26,10700.0,64.8239,64.8416,64.7973,64.8327,10700.0
2013-01-14 14:00:00,73.25,73.36,73.21,73.35,75800.0,64.8239,64.9212,64.7885,64.9124,75800.0
2013-01-14 14:10:00,73.34,73.37,73.31,73.32,5700.0,64.9035,64.9301,64.877,64.8858,5700.0
2013-01-14 14:20:00,73.34,73.37,73.33,73.37,3800.0,64.9035,64.9301,64.8947,64.9301,3800.0
2013-01-14 14:30:00,73.4,73.41,73.33,73.34,19100.0,64.9566,64.9655,64.8947,64.9035,19100.0
2013-01-14 14:40:00,73.35,73.36,73.31,73.33,7900.0,64.9124,64.9212,64.877,64.8947,7900.0
2013-01-14 14:50:00,73.35,73.35,73.33,73.34,5000.0,64.9124,64.9124,64.8947,64.9035,5000.0
2013-01-14 15:00:00,73.35,73.42,73.34,73.4,25000.0,64.9124,64.9743,64.9035,64.9566,25000.0
2013-01-14 15:10:00,73.4,73.41,73.37,73.37,6800.0,64.9566,64.9655,64.9301,64.9301,6800.0
2013-01-14 15:20:00,73.38,73.4,73.33,73.33,13200.0,64.9389,64.9566,64.8947,64.8947,13200.0
2013-01-14 15:30:00,73.34,73.34,73.25,73.25,7000.0,64.9035,64.9035,64.8239,64.8239,7000.0
2013-01-14 15:40:00,73.27,73.3,73.27,73.28,2700.0,64.8416,64.8681,64.8416,64.8504,2700.0
2013-01-14 15:50:00,73.27,73.34,73.22,73.34,15700.0,64.8416,64.9035,64.7973,64.9035,15700.0
2013-01-15 09:30:00,73.01,73.07,72.96,73.04,22900.0,64.6115,64.6646,64.5672,64.638,22900.0
2013-01-15 09:40:00,73.04,73.04,72.92,72.93,2800.0,64.638,64.638,64.5318,64.5407,2800.0
2013-01-15 09:50:00,72.96,73.05,72.94,73.05,10300.0,64.5672,64.6469,64.5495,64.6469,10300.0
2013-01-15 10:00:00,73.02,73.07,72.99,73.06,5600.0,64.6203,64.6646,64.5938,64.6557,5600.0
2013-01-15 10:10:00,73.03,73.09,73.03,73.05,5300.0,64.6292,64.6823,64.6292,64.6469,5300.0
2013-01-15 10:20:00,73.05,73.05,72.99,73.02,5700.0,64.6469,64.6469,64.5938,64.6203,5700.0
2013-01-15 10:30:00,73.01,73.06,72.99,73.04,6300.0,64.6115,64.6557,64.5938,64.638,6300.0
2013-01-15 10:40:00,73.09,73.11,73.05,73.1,25500.0,64.6823,64.7,64.6469,64.6911,25500.0
2013-01-15 10:50:00,73.08,73.15,73.08,73.13,5500.0,64.6734,64.7354,64.6734,64.7177,5500.0
2013-01-15 11:00:00,73.14,73.18,73.13,73.14,11300.0,64.7265,64.7619,64.7177,64.7265,11300.0
2013-01-15 11:10:00,73.12,73.13,73.08,73.1,7800.0,64.7088,64.7177,64.6734,64.6911,7800.0
2013-01-15 11:20:00,73.1,73.12,73.09,73.11,5800.0,64.6911,64.7088,64.6823,64.7,5800.0
2013-01-15 11:30:00,73.11,73.17,73.11,73.16,6200.0,64.7,64.7531,64.7,64.7442,6200.0
2013-01-15 11:40:00,73.16,73.2,73.14,73.19,45100.0,64.7442,64.7796,64.7265,64.7708,45100.0
2013-01-15 11:50:00,73.19,73.19,73.12,73.12,11000.0,64.7708,64.7708,64.7088,64.7088,11000.0
2013-01-15 12:00:00,73.13,73.16,73.13,73.16,20300.0,64.7177,64.7442,64.7177,64.7442,20300.0
2013-01-15 12:10:00,73.17,73.23,73.17,73.23,11200.0,64.7531,64.8062,64.7531,64.8062,11200.0
2013-01-15 12:20:00,73.23,73.24,73.2,73.22,11700.0,64.8062,64.815,64.7796,64.7973,11700.0
2013-01-15 12:30:00,73.21,73.28,73.21,73.25,8200.0,64.7885,64.8504,64.7885,64.8239,8200.0
2013-01-15 12:40:00,73.26,73.3,73.26,73.27,7800.0,64.8327,64.8681,64.8327,64.8416,7800.0
2013-01-15 12:50:00,73.26,73.28,73.23,73.25,12200.0,64.8327,64.8504,64.8062,64.8239,12200.0
2013-01-15 13:00:00,73.24,73.28,73.23,73.26,5800.0,64.815,64.8504,64.8062,64.8327,5800.0
2013-01-15 13:10:00,73.25,73.29,73.24,73.29,1700.0,64.8239,64.8593,64.815,64.8593,1700.0
2013-01-15 13:20:00,73.29,73.3,73.24,73.27,23500.0,64.8593,64.8681,64.815,64.8416,23500.0
2013-01-15 13:30:00,73.25,73.28,73.22,73.27,7700.0,64.8239,64.8504,64.7973,64.8416,7700.0
2013-01-15 13:40:00,73.27,73.27,73.23,73.24,8300.0,64.8416,64.8416,64.8062,64.815,8300.0
2013-01-15 13:50:00,73.24,73.25,73.14,73.16,11300.0,64.815,64.8239,64.7265,64.7442,11300.0
2013-01-15 14:00:00,73.17,73.18,73.15,73.18,12600.0,64.7531,64.7619,64.7354,64.7619,12600.0
2013-01-15 14:10:00,73.18,73.2,73.15,73.17,14500.0,64.7619,64.7796,64.7354,64.7531,14500.0
2013-01-15 14:20:00,73.16,73.17,73.12,73.12,9100.0,64.7442,64.7531,64.7088,64.7088,9100.0
2013-01-15 14:30:00,73.12,73.18,73.12,73.18,9800.0,64.7088,64.7619,64.7088,64.7619,9800.0
2013-01-15 14:40:00,73.2,73.26,73.19,73.24,37100.0,64.7796,64.8327,64.7708,64.815,37100.0
2013-01-15 14:50:00,73.28,73.29,73.26,73.28,8900.0,64.8504,64.8593,64.8327,64.8504,8900.0
2013-01-15 15:00:00,73.31,73.32,73.27,73.3,7400.0,64.877,64.8858,64.8416,64.8681,7400.0
2013-01-15 15:10:00,73.3,73.34,73.28,73.34,17500.0,64.8681,64.9035,64.8504,64.9035,17500.0
2013-01-15 15:20:00,73.34,73.37,73.32,73.33,25700.0,64.9035,64.9301,64.8858,64.8947,25700.0
2013-01-15 15:30:00,73.34,73.38,73.33,73.35,10100.0,64.9035,64.9389,64.8947,64.9124,10100.0
2013-01-15 15:40:00,73.34,73.39,73.32,73.33,17300.0,64.9035,64.9478,64.8858,64.8947,17300.0
2013-01-15 15:50:00,73.32,73.36,73.3,73.34,8700.0,64.8858,64.9212,64.8681,64.9035,8700.0
2013-01-16 09:30:00,73.26,73.26,73.16,73.16,30500.0,64.8327,64.8327,64.7442,64.7442,30500.0
2013-01-16 09:40:00,73.17,73.2,73.14,73.19,3300.0,64.7531,64.7796,64.7265,64.7708,3300.0
2013-01-16 09:50:00,73.21,73.26,73.21,73.24,9300.0,64.7885,64.8327,64.7885,64.815,9300.0
2013-01-16 10:00:00,73.24,73.29,73.22,73.28,14800.0,64.815,64.8593,64.7973,64.8504,14800.0
2013-01-16 10:10:00,73.28,73.29,73.27,73.29,2400.0,64.8504,64.8593,64.8416,64.8593,2400.0
2013-01-16 10:20:00,73.28,73.34,73.28,73.33,4800.0,64.8504,64.9035,64.8504,64.8947,4800.0
2013-01-16 10:30:00,73.33,73.35,73.31,73.32,10700.0,64.8947,64.9124,64.877,64.8858,10700.0
2013-01-16 10:40:00,73.33,73.34,73.3,73.3,8300.0,64.8947,64.9035,64.8681,64.8681,8300.0
2013-01-16 10:50:00,73.3,73.33,73.25,73.25,33100.0,64.8681,64.8947,64.8239,64.8239,33100.0
2013-01-16 11:00:00,73.25,73.31,73.24,73.31,3300.0,64.8239,64.877,64.815,64.877,3300.0
2013-01-16 11:10:00,73.33,73.36,73.33,73.35,15100.0,64.8947,64.9212,64.8947,64.9124,15100.0
2013-01-16 11:20:00,73.34,73.41,73.34,73.4,6000.0,64.9035,64.9655,64.9035,64.9566,6000.0
2013-01-16 11:30:00,73.38,73.41,73.38,73.39,9900.0,64.9389,64.9655,64.9389,64.9478,9900.0
2013-01-16 11:40:00,73.41,73.43,73.39,73.41,9600.0,64.9655,64.9832,64.9478,64.9655,9600.0
2013-01-16 11:50:00,73.42,73.44,73.37,73.39,12300.0,64.9743,64.992,64.9301,64.9478,12300.0
2013-01-16 12:00:00,73.39,73.4,73.36,73.37,7200.0,64.9478,64.9566,64.9212,64.9301,7200.0
2013-01-16 12:10:00,73.38,73.39,73.36,73.38,6000.0,64.9389,64.9478,64.9212,64.9389,6000.0
2013-01-16 12:20:00,73.36,73.39,73.36,73.36,3600.0,64.9212,64.9478,64.9212,64.9212,3600.0
2013-01-16 12:30:00,73.36,73.38,73.33,73.38,8300.0,64.9212,64.9389,64.8947,64.9389,8300.0
2013-01-16 12:40:00,73.36,73.36,73.3,73.32,10000.0,64.9212,64.9212,64.8681,64.8858,10000.0
2013-01-16 12:50:00,73.32,73.34,73.32,73.34,6500.0,64.8858,64.9035,64.8858,64.9035,6500.0
2013-01-16 13:00:00,73.34,73.38,73.31,73.36,8700.0,64.9035,64.9389,64.877,64.9212,8700.0
2013-01-16 13:10:00,73.37,73.38,73.36,73.37,7000.0,64.9301,64.9389,64.9212,64.9301,7000.0
2013-01-16 13:20:00,73.38,73.4,73.35,73.37,25100.0,64.9389,64.9566,64.9124,64.9301,25100.0
2013-01-16 13:30:00,73.38,73.43,73.37,73.42,17800.0,64.9389,64.9832,64.9301,64.9743,17800.0
2013-01-16 13:40:00,73.41,73.46,73.41,73.46,6700.0,64.9655,65.0097,64.9655,65.0097,6700.0
2013-01-16 13:50:00,73.45,73.46,73.43,73.44,13600.0,65.0009,65.0097,64.9832,64.992,13600.0
2013-01-16 14:00:00,73.43,73.46,73.4,73.4,18800.0,64.9832,65.0097,64.9566,64.9566,18800.0
2013-01-16 14:10:00,73.41,73.45,73.39,73.45,25900.0,64.9655,65.0009,64.9478,65.0009,25900.0
2013-01-16 14:20:00,73.44,73.48,73.44,73.46,3900.0,64.992,65.0274,64.992,65.0097,3900.0
2013-01-16 14:30:00,73.47,73.51,73.46,73.48,15400.0,65.0186,65.054,65.0097,65.0274,15400.0
2013-01-16 14:40:00,73.47,73.49,73.44,73.48,11000.0,65.0186,65.0363,64.992,65.0274,11000.0
2013-01-16 14:50:00,73.48,73.51,73.48,73.51,11300.0,65.0274,65.054,65.0274,65.054,11300.0
2013-01-16 15:00:00,73.49,73.49,73.46,73.47,23800.0,65.0363,65.0363,65.0097,65.0186,23800.0
2013-01-16 15:10:00,73.48,73.49,73.45,73.46,30900.0,65.0274,65.0363,65.0009,65.0097,30900.0
2013-01-16 15:20:00,73.45,73.46,73.38,73.38,20100.0,65.0009,65.0097,64.9389,64.9389,20100.0
2013-01-16 15:30:00,73.38,73.43,73.37,73.41,9900.0,64.9389,64.9832,64.9301,64.9655,9900.0
2013-01-16 15:40:00,73.43,73.43,73.37,73.41,16400.0,64.9832,64.9832,64.9301,64.9655,16400.0
2013-01-16 15:50:00,73.41,73.42,73.35,73.36,35500.0,64.9655,64.9743,64.9124,64.9212,35500.0
2013-01-17 09:30:00,73.69,73.77,73.65,73.66,18500.0,65.2132,65.284,65.1778,65.1867,18500.0
2013-01-17 09:40:00,73.63,73.64,73.55,73.58,5900.0,65.1602,65.169,65.0894,65.1159,5900.0
2013-01-17 09:50:00,73.57,73.65,73.56,73.64,7900.0,65.1071,65.1778,65.0982,65.169,7900.0
2013-01-17 10:00:00,73.62,73.64,73.56,73.64,14800.0,65.1513,65.169,65.0982,65.169,14800.0
2013-01-17 10:10:00,73.63,73.75,73.63,73.73,11600.0,65.1602,65.2663,65.1602,65.2486,11600.0
2013-01-17 10:20:00,73.73,73.75,73.71,73.72,19200.0,65.2486,65.2663,65.2309,65.2398,19200.0
2013-01-17 10:30:00,73.74,73.74,73.7,73.71,9400.0,65.2575,65.2575,65.2221,65.2309,9400.0
2013-01-17 10:40:00,73.69,73.69,73.64,73.64,15300.0,65.2132,65.2132,65.169,65.169,15300.0
2013-01-17 10:50:00,73.67,73.68,73.62,73.66,14500.0,65.1955,65.2044,65.1513,65.1867,14500.0
2013-01-17 11:00:00,73.64,73.67,73.63,73.66,12700.0,65.169,65.1955,65.1602,65.1867,12700.0
2013-01-17 11:10:00,73.67,73.69,73.66,73.69,36700.0,65.1955,65.2132,65.1867,65.2132,36700.0
2013-01-17 11:20:00,73.69,73.75,73.69,73.75,11100.0,65.2132,65.2663,65.2132,65.2663,11100.0
2013-01-17 11:30:00,73.74,73.79,73.74,73.77,26900.0,65.2575,65.3017,65.2575,65.284,26900.0
2013-01-17 11:40:00,73.77,73.79,73.76,73.78,31700.0,65.284,65.3017,65.2752,65.2929,31700.0
2013-01-17 11:50:00,73.78,73.8,73.72,73.72,26500.0,65.2929,65.3106,65.2398,65.2398,26500.0
2013-01-17 12:00:00,73.72,73.77,73.72,73.76,14400.0,65.2398,65.284,65.2398,65.2752,14400.0
2013-01-17 12:10:00,73.75,73.8,73.74,73.8,11600.0,65.2663,65.3106,65.2575,65.3106,11600.0
2013-01-17 12:20:00,73.8,73.86,73.8,73.86,10100.0,65.3106,65.3637,65.3106,65.3637,10100.0
2013-01-17 12:30:00,73.86,73.88,73.84,73.86,7200.0,65.3637,65.3814,65.346,65.3637,7200.0
2013-01-17 12:40:00,73.86,73.86,73.83,73.84,4600.0,65.3637,65.3637,65.3371,65.346,4600.0
2013-01-17 12:50:00,73.84,73.87,73.84,73.84,4000.0,65.346,65.3725,65.346,65.346,4000.0
2013-01-17 13:00:00,73.85,73.86,73.81,73.82,7700.0,65.3548,65.3637,65.3194,65.3283,7700.0
2013-01-17 13:10:00,73.81,73.85,73.81,73.84,24100.0,65.3194,65.3548,65.3194,65.346,24100.0
2013-01-17 13:20:00,73.86,73.86,73.83,73.85,12900.0,65.3637,65.3637,65.3371,65.3548,12900.0
2013-01-17 13:30:00,73.87,73.87,73.84,73.85,5900.0,65.3725,65.3725,65.346,65.3548,5900.0
2013-01-17 13:40:00,73.87,73.89,73.86,73.86,9000.0,65.3725,65.3902,65.3637,65.3637,9000.0
2013-01-17 13:50:00,73.86,73.95,73.86,73.95,6600.0,65.3637,65.4433,65.3637,65.4433,6600.0
2013-01-17 14:00:00,73.95,73.98,73.94,73.98,20400.0,65.4433,65.4699,65.4345,65.4699,20400.0
2013-01-17 14:10:00,73.98,74.0,73.97,73.99,12200.0,65.4699,65.4876,65.461,65.4787,12200.0
2013-01-17 14:20:00,74.0,74.02,73.96,73.97,38900.0,65.4876,65.5053,65.4522,65.461,38900.0
2013-01-17 14:30:00,73.98,73.99,73.97,73.98,12000.0,65.4699,65.4787,65.461,65.4699,12000.0
2013-01-17 14:40:00,74.0,74.01,73.95,73.95,10600.0,65.4876,65.4964,65.4433,65.4433,10600.0
2013-01-17 14:50:00,73.96,73.96,73.91,73.92,10500.0,65.4522,65.4522,65.4079,65.4168,10500.0
2013-01-17 15:00:00,73.91,73.95,73.91,73.92,9700.0,65.4079,65.4433,65.4079,65.4168,9700.0
2013-01-17 15:10:00,73.93,73.96,73.93,73.93,18100.0,65.4256,65.4522,65.4256,65.4256,18100.0
2013-01-17 15:20:00,73.93,73.93,73.86,73.89,17000.0,65.4256,65.4256,65.3637,65.3902,17000.0
2013-01-17 15:30:00,73.89,73.93,73.89,73.91,8200.0,65.3902,65.4256,65.3902,65.4079,8200.0
2013-01-17 15:40:00,73.91,73.94,73.9,73.91,52900.0,65.4079,65.4345,65.3991,65.4079,52900.0
2013-01-17 15:50:00,73.9,73.9,73.81,73.81,27800.0,65.3991,65.3991,65.3194,65.3194,27800.0
2013-01-18 09:30:00,73.86,73.88,73.69,73.69,49200.0,65.3637,65.3814,65.2132,65.2132,49200.0
2013-01-18 09:40:00,73.73,73.82,73.7,73.78,26700.0,65.2486,65.3283,65.2221,65.2929,26700.0
2013-01-18 09:50:00,73.79,73.83,73.72,73.79,21200.0,65.3017,65.3371,65.2398,65.3017,21200.0
2013-01-18 10:00:00,73.79,73.81,73.73,73.74,13100.0,65.3017,65.3194,65.2486,65.2575,13100.0
2013-01-18 10:10:00,73.75,73.82,73.74,73.8,20300.0,65.2663,65.3283,65.2575,65.3106,20300.0
2013-01-18 10:20:00,73.79,73.79,73.75,73.76,12700.0,65.3017,65.3017,65.2663,65.2752,12700.0
2013-01-18 10:30:00,73.76,73.76,73.71,73.73,14200.0,65.2752,65.2752,65.2309,65.2486,14200.0
2013-01-18 10:40:00,73.71,73.71,73.69,73.69,12400.0,65.2309,65.2309,65.2132,65.2132,12400.0
2013-01-18 10:50:00,73.71,73.71,73.65,73.67,10800.0,65.2309,65.2309,65.1778,65.1955,10800.0
2013-01-18 11:00:00,73.66,73.66,73.59,73.59,9300.0,65.1867,65.1867,65.1248,65.1248,9300.0
2013-01-18 11:10:00,73.59,73.66,73.55,73.65,16200.0,65.1248,65.1867,65.0894,65.1778,16200.0
2013-01-18 11:20:00,73.64,73.69,73.64,73.65,26700.0,65.169,65.2132,65.169,65.1778,26700.0
2013-01-18 11:30:00,73.65,73.66,73.61,73.63,10100.0,65.1778,65.1867,65.1425,65.1602,10100.0
2013-01-18 11:40:00,73.63,73.63,73.52,73.54,5200.0,65.1602,65.1602,65.0628,65.0805,5200.0
2013-01-18 11:50:00,73.56,73.58,73.55,73.56,8800.0,65.0982,65.1159,65.0894,65.0982,8800.0
2013-01-18 12:00:00,73.56,73.58,73.55,73.58,21400.0,65.0982,65.1159,65.0894,65.1159,21400.0
2013-01-18 12:10:00,73.59,73.6,73.58,73.58,4200.0,65.1248,65.1336,65.1159,65.1159,4200.0
2013-01-18 12:20:00,73.58,73.6,73.58,73.6,5000.0,65.1159,65.1336,65.1159,65.1336,5000.0
2013-01-18 12:30:00,73.59,73.63,73.58,73.61,9800.0,65.1248,65.1602,65.1159,65.1425,9800.0
2013-01-18 12:40:00,73.6,73.64,73.6,73.64,8000.0,65.1336,65.169,65.1336,65.169,8000.0
2013-01-18 12:50:00,73.62,73.71,73.62,73.71,10700.0,65.1513,65.2309,65.1513,65.2309,10700.0
2013-01-18 13:00:00,73.73,73.79,73.72,73.79,15400.0,65.2486,65.3017,65.2398,65.3017,15400.0
2013-01-18 13:10:00,73.8,73.83,73.79,73.82,10000.0,65.3106,65.3371,65.3017,65.3283,10000.0
2013-01-18 13:20:00,73.81,73.81,73.77,73.78,22500.0,65.3194,65.3194,65.284,65.2929,22500.0
2013-01-18 13:30:00,73.78,73.79,73.76,73.77,29400.0,65.2929,65.3017,65.2752,65.284,29400.0
2013-01-18 13:40:00,73.78,73.81,73.78,73.8,7700.0,65.2929,65.3194,65.2929,65.3106,7700.0
2013-01-18 13:50:00,73.81,73.81,73.77,73.79,6700.0,65.3194,65.3194,65.284,65.3017,6700.0
2013-01-18 14:00:00,73.8,73.8,73.77,73.79,18000.0,65.3106,65.3106,65.284,65.3017,18000.0
2013-01-18 14:10:00,73.8,73.82,73.79,73.79,6500.0,65.3106,65.3283,65.3017,65.3017,6500.0
2013-01-18 14:20:00,73.8,73.81,73.78,73.81,44100.0,65.3106,65.3194,65.2929,65.3194,44100.0
2013-01-18 14:30:00,73.81,73.83,73.79,73.82,7200.0,65.3194,65.3371,65.3017,65.3283,7200.0
2013-01-18 14:40:00,73.84,73.85,73.81,73.81,7400.0,65.346,65.3548,65.3194,65.3194,7400.0
2013-01-18 14:50:00,73.82,73.83,73.8,73.81,11200.0,65.3283,65.3371,65.3106,65.3194,11200.0
2013-01-18 15:00:00,73.8,73.83,73.8,73.81,9000.0,65.3106,65.3371,65.3106,65.3194,9000.0
2013-01-18 15:10:00,73.82,73.83,73.79,73.82,48300.0,65.3283,65.3371,65.3017,65.3283,48300.0
2013-01-18 15:20:00,73.83,73.85,73.81,73.85,60300.0,65.3371,65.3548,65.3194,65.3548,60300.0
2013-01-18 15:30:00,73.86,73.94,73.86,73.93,19400.0,65.3637,65.4345,65.3637,65.4256,19400.0
2013-01-18 15:40:00,73.92,73.97,73.89,73.97,15400.0,65.4168,65.461,65.3902,65.461,15400.0
2013-01-18 15:50:00,73.98,74.02,73.96,74.02,35700.0,65.4699,65.5053,65.4522,65.5053,35700.0
2013-01-22 09:30:00,74.01,74.06,73.98,74.01,79800.0,65.4964,65.5407,65.4699,65.4964,79800.0
2013-01-22 09:40:00,73.97,74.01,73.94,74.01,11500.0,65.461,65.4964,65.4345,65.4964,11500.0
2013-01-22 09:50:00,73.98,74.03,73.96,74.01,7000.0,65.4699,65.5141,65.4522,65.4964,7000.0
2013-01-22 10:00:00,74.0,74.0,73.88,73.93,5700.0,65.4876,65.4876,65.3814,65.4256,5700.0
2013-01-22 10:10:00,73.92,73.94,73.83,73.84,7500.0,65.4168,65.4345,65.3371,65.346,7500.0
2013-01-22 10:20:00,73.84,73.86,73.8,73.8,10400.0,65.346,65.3637,65.3106,65.3106,10400.0
2013-01-22 10:30:00,73.81,73.84,73.77,73.81,6800.0,65.3194,65.346,65.284,65.3194,6800.0
2013-01-22 10:40:00,73.82,73.85,73.8,73.85,13700.0,65.3283,65.3548,65.3106,65.3548,13700.0
2013-01-22 10:50:00,73.85,73.88,73.85,73.87,7700.0,65.3548,65.3814,65.3548,65.3725,7700.0
2013-01-22 11:00:00,73.87,73.88,73.84,73.86,6400.0,65.3725,65.3814,65.346,65.3637,6400.0
2013-01-22 11:10:00,73.89,73.94,73.86,73.93,13100.0,65.3902,65.4345,65.3637,65.4256,13100.0
2013-01-22 11:20:00,73.93,73.95,73.91,73.93,13200.0,65.4256,65.4433,65.4079,65.4256,13200.0
2013-01-22 11:30:00,73.9,73.91,73.84,73.85,7500.0,65.3991,65.4079,65.346,65.3548,7500.0
2013-01-22 11:40:00,73.85,73.89,73.85,73.86,7600.0,65.3548,65.3902,65.3548,65.3637,7600.0
2013-01-22 11:50:00,73.88,73.95,73.86,73.93,5900.0,65.3814,65.4433,65.3637,65.4256,5900.0
2013-01-22 12:00:00,73.93,73.96,73.93,73.96,7100.0,65.4256,65.4522,65.4256,65.4522,7100.0
2013-01-22 12:10:00,73.95,74.02,73.93,74.02,8700.0,65.4433,65.5053,65.4256,65.5053,8700.0
2013-01-22 12:20:00,74.01,74.04,74.0,74.01,5400.0,65.4964,65.523,65.4876,65.4964,5400.0
2013-01-22 12:30:00,74.03,74.05,74.01,74.04,2400.0,65.5141,65.5318,65.4964,65.523,2400.0
2013-01-22 12:40:00,74.03,74.07,73.99,73.99,5900.0,65.5141,65.5495,65.4787,65.4787,5900.0
2013-01-22 12:50:00,74.03,74.03,73.99,74.0,4800.0,65.5141,65.5141,65.4787,65.4876,4800.0
2013-01-22 13:00:00,74.0,74.05,74.0,74.03,8000.0,65.4876,65.5318,65.4876,65.5141,8000.0
2013-01-22 13:10:00,74.04,74.1,74.03,74.08,15800.0,65.523,65.5761,65.5141,65.5584,15800.0
2013-01-22 13:20:00,74.08,74.1,74.05,74.07,29700.0,65.5584,65.5761,65.5318,65.5495,29700.0
2013-01-22 13:30:00,74.07,74.08,74.05,74.07,18500.0,65.5495,65.5584,65.5318,65.5495,18500.0
2013-01-22 13:40:00,74.07,74.11,74.07,74.09,79700.0,65.5495,65.5849,65.5495,65.5672,79700.0
2013-01-22 13:50:00,74.09,74.11,74.07,74.08,14900.0,65.5672,65.5849,65.5495,65.5584,14900.0
2013-01-22 14:00:00,74.07,74.13,74.07,74.11,15900.0,65.5495,65.6026,65.5495,65.5849,15900.0
2013-01-22 14:10:00,74.12,74.16,74.11,74.15,24200.0,65.5938,65.6292,65.5849,65.6203,24200.0
2013-01-22 14:20:00,74.15,74.18,74.13,74.15,12000.0,65.6203,65.6469,65.6026,65.6203,12000.0
2013-01-22 14:30:00,74.15,74.2,74.15,74.17,17600.0,65.6203,65.6646,65.6203,65.638,17600.0
2013-01-22 14:40:00,74.17,74.2,74.15,74.19,15400.0,65.638,65.6646,65.6203,65.6557,15400.0
2013-01-22 14:50:00,74.21,74.23,74.19,74.22,16900.0,65.6734,65.6911,65.6557,65.6823,16900.0
2013-01-22 15:00:00,74.22,74.22,74.18,74.18,31000.0,65.6823,65.6823,65.6469,65.6469,31000.0
2013-01-22 15:10:00,74.18,74.19,74.12,74.15,54300.0,65.6469,65.6557,65.5938,65.6203,54300.0
2013-01-22 15:20:00,74.14,74.19,74.14,74.17,13800.0,65.6115,65.6557,65.6115,65.638,13800.0
2013-01-22 15:30:00,74.18,74.21,74.17,74.2,19500.0,65.6469,65.6734,65.638,65.6646,19500.0
2013-01-22 15:40:00,74.21,74.22,74.14,74.16,47800.0,65.6734,65.6823,65.6115,65.6292,47800.0
2013-01-22 15:50:00,74.2,74.27,74.17,74.27,22100.0,65.6646,65.7265,65.638,65.7265,22100.0
2013-01-23 09:30:00,74.43,74.54,74.42,74.45,28700.0,65.8681,65.9655,65.8593,65.8858,28700.0
2013-01-23 09:40:00,74.46,74.48,74.43,74.47,11800.0,65.8947,65.9124,65.8681,65.9035,11800.0
2013-01-23 09:50:00,74.48,74.5,74.46,74.49,13900.0,65.9124,65.9301,65.8947,65.9212,13900.0
2013-01-23 10:00:00,74.49,74.55,74.47,74.53,17100.0,65.9212,65.9743,65.9035,65.9566,17100.0
2013-01-23 10:10:00,74.6,74.62,74.55,74.55,2100.0,66.0186,66.0363,65.9743,65.9743,2100.0
2013-01-23 10:20:00,74.53,74.54,74.44,74.45,266800.0,65.9566,65.9655,65.877,65.8858,266800.0
2013-01-23 10:30:00,74.46,74.46,74.38,74.39,48800.0,65.8947,65.8947,65.8239,65.8327,48800.0
2013-01-23 10:40:00,74.38,74.39,74.36,74.39,43700.0,65.8239,65.8327,65.8062,65.8327,43700.0
2013-01-23 10:50:00,74.39,74.46,74.39,74.44,15300.0,65.8327,65.8947,65.8327,65.877,15300.0
2013-01-23 11:00:00,74.45,74.45,74.41,74.41,14400.0,65.8858,65.8858,65.8504,65.8504,14400.0
2013-01-23 11:10:00,74.44,74.5,74.42,74.48,9500.0,65.877,65.9301,65.8593,65.9124,9500.0
2013-01-23 11:20:00,74.48,74.5,74.4,74.42,10400.0,65.9124,65.9301,65.8416,65.8593,10400.0
2013-01-23 11:30:00,74.38,74.44,74.38,74.44,8400.0,65.8239,65.877,65.8239,65.877,8400.0
2013-01-23 11:40:00,74.45,74.45,74.4,74.4,9900.0,65.8858,65.8858,65.8416,65.8416,9900.0
2013-01-23 11:50:00,74.4,74.47,74.39,74.44,13000.0,65.8416,65.9035,65.8327,65.877,13000.0
2013-01-23 12:00:00,74.43,74.47,74.43,74.45,13900.0,65.8681,65.9035,65.8681,65.8858,13900.0
2013-01-23 12:10:00,74.44,74.46,74.41,74.41,7500.0,65.877,65.8947,65.8504,65.8504,7500.0
2013-01-23 12:20:00,74.44,74.44,74.41,74.42,1200.0,65.877,65.877,65.8504,65.8593,1200.0
2013-01-23 12:30:00,74.43,74.46,74.4,74.4,8100.0,65.8681,65.8947,65.8416,65.8416,8100.0
2013-01-23 12:40:00,74.41,74.46,74.41,74.45,4100.0,65.8504,65.8947,65.8504,65.8858,4100.0
2013-01-23 12:50:00,74.44,74.5,74.42,74.49,4000.0,65.877,65.9301,65.8593,65.9212,4000.0
2013-01-23 13:00:00,74.5,74.54,74.49,74.52,67200.0,65.9301,65.9655,65.9212,65.9478,67200.0
2013-01-23 13:10:00,74.53,74.55,74.52,74.55,16000.0,65.9566,65.9743,65.9478,65.9743,16000.0
2013-01-23 13:20:00,74.55,74.59,74.54,74.56,42700.0,65.9743,66.0097,65.9655,65.9832,42700.0
2013-01-23 13:30:00,74.54,74.57,74.53,74.56,13500.0,65.9655,65.992,65.9566,65.9832,13500.0
2013-01-23 13:40:00,74.55,74.56,74.53,74.56,9500.0,65.9743,65.9832,65.9566,65.9832,9500.0
2013-01-23 13:50:00,74.56,74.57,74.54,74.56,16400.0,65.9832,65.992,65.9655,65.9832,16400.0
2013-01-23 14:00:00,74.55,74.57,74.53,74.54,25400.0,65.9743,65.992,65.9566,65.9655,25400.0
2013-01-23 14:10:00,74.53,74.54,74.5,74.53,13300.0,65.9566,65.9655,65.9301,65.9566,13300.0
2013-01-23 14:20:00,74.55,74.56,74.53,74.56,22900.0,65.9743,65.9832,65.9566,65.9832,22900.0
2013-01-23 14:30:00,74.57,74.6,74.54,74.6,12900.0,65.992,66.0186,65.9655,66.0186,12900.0
2013-01-23 14:40:00,74.6,74.63,74.59,74.62,9100.0,66.0186,66.0451,66.0097,66.0363,9100.0
2013-01-23 14:50:00,74.64,74.65,74.62,74.63,22700.0,66.054,66.0628,66.0363,66.0451,22700.0
2013-01-23 15:00:00,74.63,74.67,74.61,74.66,30700.0,66.0451,66.0805,66.0274,66.0717,30700.0
2013-01-23 15:10:00,74.65,74.66,74.61,74.64,23000.0,66.0628,66.0717,66.0274,66.054,23000.0
2013-01-23 15:20:00,74.64,74.64,74.59,74.61,31600.0,66.054,66.054,66.0097,66.0274,31600.0
2013-01-23 15:30:00,74.6,74.61,74.58,74.59,27200.0,66.0186,66.0274,66.0009,66.0097,27200.0
2013-01-23 15:40:00,74.59,74.59,74.52,74.55,21600.0,66.0097,66.0097,65.9478,65.9743,21600.0
2013-01-23 15:50:00,74.56,74.57,74.52,74.56,23400.0,65.9832,65.992,65.9478,65.9832,23400.0
2013-01-24 09:30:00,74.21,74.37,74.05,74.35,41800.0,65.6734,65.815,65.5318,65.7973,41800.0
2013-01-24 09:40:00,74.37,74.46,74.36,74.45,4300.0,65.815,65.8947,65.8062,65.8858,4300.0
2013-01-24 09:50:00,74.47,74.57,74.47,74.57,8200.0,65.9035,65.992,65.9035,65.992,8200.0
2013-01-24 10:00:00,74.53,74.64,74.52,74.61,5100.0,65.9566,66.054,65.9478,66.0274,5100.0
2013-01-24 10:10:00,74.63,74.63,74.51,74.55,7500.0,66.0451,66.0451,65.9389,65.9743,7500.0
2013-01-24 10:20:00,74.56,74.58,74.54,74.54,6200.0,65.9832,66.0009,65.9655,65.9655,6200.0
2013-01-24 10:30:00,74.56,74.58,74.53,74.57,15600.0,65.9832,66.0009,65.9566,65.992,15600.0
2013-01-24 10:40:00,74.58,74.64,74.54,74.64,9600.0,66.0009,66.054,65.9655,66.054,9600.0
2013-01-24 10:50:00,74.62,74.64,74.56,74.56,12200.0,66.0363,66.054,65.9832,65.9832,12200.0
2013-01-24 11:00:00,74.58,74.65,74.58,74.59,12000.0,66.0009,66.0628,66.0009,66.0097,12000.0
2013-01-24 11:10:00,74.59,74.64,74.58,74.6,9700.0,66.0097,66.054,66.0009,66.0186,9700.0
2013-01-24 11:20:00,74.6,74.72,74.6,74.7,10800.0,66.0186,66.1248,66.0186,66.1071,10800.0
2013-01-24 11:30:00,74.71,74.72,74.67,74.68,13300.0,66.1159,66.1248,66.0805,66.0894,13300.0
2013-01-24 11:40:00,74.68,74.69,74.64,74.64,11400.0,66.0894,66.0982,66.054,66.054,11400.0
2013-01-24 11:50:00,74.66,74.67,74.61,74.63,30000.0,66.0717,66.0805,66.0274,66.0451,30000.0
2013-01-24 12:00:00,74.64,74.65,74.56,74.58,16700.0,66.054,66.0628,65.9832,66.0009,16700.0
2013-01-24 12:10:00,74.59,74.6,74.53,74.54,12600.0,66.0097,66.0186,65.9566,65.9655,12600.0
2013-01-24 12:20:00,74.52,74.55,74.51,74.53,5600.0,65.9478,65.9743,65.9389,65.9566,5600.0
2013-01-24 12:30:00,74.53,74.53,74.37,74.37,20200.0,65.9566,65.9566,65.815,65.815,20200.0
2013-01-24 12:40:00,74.38,74.42,74.37,74.38,26500.0,65.8239,65.8593,65.815,65.8239,26500.0
2013-01-24 12:50:00,74.38,74.39,74.29,74.31,10000.0,65.8239,65.8327,65.7442,65.7619,10000.0
2013-01-24 13:00:00,74.3,74.34,74.27,74.31,11900.0,65.7531,65.7885,65.7265,65.7619,11900.0
2013-01-24 13:10:00,74.31,74.33,74.27,74.3,75900.0,65.7619,65.7796,65.7265,65.7531,75900.0
2013-01-24 13:20:00,74.32,74.39,74.32,74.36,11800.0,65.7708,65.8327,65.7708,65.8062,11800.0
2013-01-24 13:30:00,74.36,74.37,74.28,74.29,12900.0,65.8062,65.815,65.7354,65.7442,12900.0
2013-01-24 13:40:00,74.25,74.25,74.11,74.12,14400.0,65.7088,65.7088,65.5849,65.5938,14400.0
2013-01-24 13:50:00,74.12,74.2,74.12,74.18,143300.0,65.5938,65.6646,65.5938,65.6469,143300.0
2013-01-24 14:00:00,74.18,74.22,74.14,74.22,49900.0,65.6469,65.6823,65.6115,65.6823,49900.0
2013-01-24 14:10:00,74.22,74.25,74.18,74.18,16900.0,65.6823,65.7088,65.6469,65.6469,16900.0
2013-01-24 14:20:00,74.17,74.22,74.17,74.21,11500.0,65.638,65.6823,65.638,65.6734,11500.0
2013-01-24 14:30:00,74.21,74.29,74.21,74.27,13800.0,65.6734,65.7442,65.6734,65.7265,13800.0
2013-01-24 14:40:00,74.27,74.32,74.26,74.31,14000.0,65.7265,65.7708,65.7177,65.7619,14000.0
2013-01-24 14:50:00,74.31,74.33,74.29,74.3,40500.0,65.7619,65.7796,65.7442,65.7531,40500.0
2013-01-24 15:00:00,74.29,74.35,74.27,74.32,22100.0,65.7442,65.7973,65.7265,65.7708,22100.0
2013-01-24 15:10:00,74.32,74.4,74.32,74.37,15800.0,65.7708,65.8416,65.7708,65.815,15800.0
2013-01-24 15:20:00,74.38,74.41,74.36,74.39,25900.0,65.8239,65.8504,65.8062,65.8327,25900.0
2013-01-24 15:30:00,74.4,74.51,74.4,74.45,24900.0,65.8416,65.9389,65.8416,65.8858,24900.0
2013-01-24 15:40:00,74.46,74.49,74.38,74.41,32500.0,65.8947,65.9212,65.8239,65.8504,32500.0
2013-01-24 15:50:00,74.41,74.41,74.32,74.34,34600.0,65.8504,65.8504,65.7708,65.7885,34600.0
2013-01-25 09:30:00,74.59,74.59,74.49,74.54,22200.0,66.0097,66.0097,65.9212,65.9655,22200.0
2013-01-25 09:40:00,74.55,74.66,74.55,74.58,14000.0,65.9743,66.0717,65.9743,66.0009,14000.0
2013-01-25 09:50:00,74.59,74.7,74.59,74.67,6700.0,66.0097,66.1071,66.0097,66.0805,6700.0
2013-01-25 10:00:00,74.66,74.66,74.55,74.59,17500.0,66.0717,66.0717,65.9743,66.0097,17500.0
2013-01-25 10:10:00,74.6,74.66,74.57,74.65,22400.0,66.0186,66.0717,65.992,66.0628,22400.0
2013-01-25 10:20:00,74.65,74.65,74.43,74.43,14400.0,66.0628,66.0628,65.8681,65.8681,14400.0
2013-01-25 10:30:00,74.43,74.48,74.41,74.44,13700.0,65.8681,65.9124,65.8504,65.877,13700.0
2013-01-25 10:40:00,74.43,74.49,74.42,74.47,11100.0,65.8681,65.9212,65.8593,65.9035,11100.0
2013-01-25 10:50:00,74.48,74.5,74.43,74.48,42800.0,65.9124,65.9301,65.8681,65.9124,42800.0
2013-01-25 11:00:00,74.47,74.57,74.46,74.53,17400.0,65.9035,65.992,65.8947,65.9566,17400.0
2013-01-25 11:10:00,74.55,74.55,74.46,74.48,15500.0,65.9743,65.9743,65.8947,65.9124,15500.0
2013-01-25 11:20:00,74.47,74.52,74.46,74.51,21800.0,65.9035,65.9478,65.8947,65.9389,21800.0
2013-01-25 11:30:00,74.52,74.54,74.5,74.52,12900.0,65.9478,65.9655,65.9301,65.9478,12900.0
2013-01-25 11:40:00,74.54,74.55,74.49,74.55,16400.0,65.9655,65.9743,65.9212,65.9743,16400.0
2013-01-25 11:50:00,74.55,74.55,74.44,74.47,10600.0,65.9743,65.9743,65.877,65.9035,10600.0
2013-01-25 12:00:00,74.46,74.61,74.46,74.6,9300.0,65.8947,66.0274,65.8947,66.0186,9300.0
2013-01-25 12:10:00,74.6,74.64,74.59,74.64,15500.0,66.0186,66.054,66.0097,66.054,15500.0
2013-01-25 12:20:00,74.64,74.64,74.56,74.56,7000.0,66.054,66.054,65.9832,65.9832,7000.0
2013-01-25 12:30:00,74.55,74.58,74.54,74.54,6100.0,65.9743,66.0009,65.9655,65.9655,6100.0
2013-01-25 12:40:00,74.54,74.6,74.54,74.59,13800.0,65.9655,66.0186,65.9655,66.0097,13800.0
2013-01-25 12:50:00,74.57,74.61,74.56,74.57,2900.0,65.992,66.0274,65.9832,65.992,2900.0
2013-01-25 13:00:00,74.57,74.63,74.56,74.59,19200.0,65.992,66.0451,65.9832,66.0097,19200.0
2013-01-25 13:10:00,74.6,74.64,74.58,74.63,13500.0,66.0186,66.054,66.0009,66.0451,13500.0
2013-01-25 13:20:00,74.61,74.65,74.59,74.63,18100.0,66.0274,66.0628,66.0097,66.0451,18100.0
2013-01-25 13:30:00,74.64,74.69,74.64,74.69,21200.0,66.054,66.0982,66.054,66.0982,21200.0
2013-01-25 13:40:00,74.7,74.79,74.67,74.73,31600.0,66.1071,66.1867,66.0805,66.1336,31600.0
2013-01-25 13:50:00,74.72,74.75,74.7,74.74,10800.0,66.1248,66.1513,66.1071,66.1425,10800.0
2013-01-25 14:00:00,74.75,74.78,74.72,74.78,9600.0,66.1513,66.1779,66.1248,66.1779,9600.0
2013-01-25 14:10:00,74.78,74.79,74.72,74.74,34600.0,66.1779,66.1867,66.1248,66.1425,34600.0
2013-01-25 14:20:00,74.74,74.76,74.73,74.76,18300.0,66.1425,66.1602,66.1336,66.1602,18300.0
2013-01-25 14:30:00,74.76,74.8,74.76,74.77,19300.0,66.1602,66.1956,66.1602,66.169,19300.0
2013-01-25 14:40:00,74.77,74.83,74.77,74.79,37500.0,66.169,66.2221,66.169,66.1867,37500.0
2013-01-25 14:50:00,74.8,74.81,74.72,74.73,19400.0,66.1956,66.2044,66.1248,66.1336,19400.0
2013-01-25 15:00:00,74.73,74.77,74.68,74.69,30700.0,66.1336,66.169,66.0894,66.0982,30700.0
2013-01-25 15:10:00,74.7,74.73,74.66,74.7,22800.0,66.1071,66.1336,66.0717,66.1071,22800.0
2013-01-25 15:20:00,74.68,74.73,74.68,74.73,18200.0,66.0894,66.1336,66.0894,66.1336,18200.0
2013-01-25 15:30:00,74.73,74.75,74.69,74.7,23200.0,66.1336,66.1513,66.0982,66.1071,23200.0
2013-01-25 15:40:00,74.69,74.69,74.6,74.62,34800.0,66.0982,66.0982,66.0186,66.0363,34800.0
2013-01-25 15:50:00,74.62,74.72,74.61,74.71,36300.0,66.0363,66.1248,66.0274,66.1159,36300.0
2013-01-28 09:30:00,74.83,74.88,74.7,74.74,32000.0,66.2221,66.2664,66.1071,66.1425,32000.0
2013-01-28 09:40:00,74.75,74.8,74.73,74.74,23000.0,66.1513,66.1956,66.1336,66.1425,23000.0
2013-01-28 09:50:00,74.74,74.74,74.67,74.68,13200.0,66.1425,66.1425,66.0805,66.0894,13200.0
2013-01-28 10:00:00,74.67,74.67,74.55,74.55,16600.0,66.0805,66.0805,65.9743,65.9743,16600.0
2013-01-28 10:10:00,74.53,74.54,74.43,74.47,12000.0,65.9566,65.9655,65.8681,65.9035,12000.0
2013-01-28 10:20:00,74.48,74.58,74.48,74.58,15900.0,65.9124,66.0009,65.9124,66.0009,15900.0
2013-01-28 10:30:00,74.56,74.61,74.56,74.57,7000.0,65.9832,66.0274,65.9832,65.992,7000.0
2013-01-28 10:40:00,74.55,74.63,74.53,74.62,13700.0,65.9743,66.0451,65.9566,66.0363,13700.0
2013-01-28 10:50:00,74.61,74.63,74.56,74.59,38100.0,66.0274,66.0451,65.9832,66.0097,38100.0
2013-01-28 11:00:00,74.62,74.66,74.61,74.63,11700.0,66.0363,66.0717,66.0274,66.0451,11700.0
2013-01-28 11:10:00,74.62,74.64,74.57,74.59,14900.0,66.0363,66.054,65.992,66.0097,14900.0
2013-01-28 11:20:00,74.59,74.65,74.58,74.64,15700.0,66.0097,66.0628,66.0009,66.054,15700.0
2013-01-28 11:30:00,74.66,74.7,74.66,74.7,7100.0,66.0717,66.1071,66.0717,66.1071,7100.0
2013-01-28 11:40:00,74.71,74.75,74.68,74.7,8100.0,66.1159,66.1513,66.0894,66.1071,8100.0
2013-01-28 11:50:00,74.73,74.74,74.7,74.72,9400.0,66.1336,66.1425,66.1071,66.1248,9400.0
2013-01-28 12:00:00,74.73,74.73,74.67,74.71,19300.0,66.1336,66.1336,66.0805,66.1159,19300.0
2013-01-28 12:10:00,74.71,74.73,74.68,74.7,4600.0,66.1159,66.1336,66.0894,66.1071,4600.0
2013-01-28 12:20:00,74.71,74.72,74.63,74.64,16500.0,66.1159,66.1248,66.0451,66.054,16500.0
2013-01-28 12:30:00,74.65,74.67,74.62,74.67,4500.0,66.0628,66.0805,66.0363,66.0805,4500.0
2013-01-28 12:40:00,74.68,74.69,74.66,74.67,2600.0,66.0894,66.0982,66.0717,66.0805,2600.0
2013-01-28 12:50:00,74.66,74.67,74.62,74.63,5000.0,66.0717,66.0805,66.0363,66.0451,5000.0
2013-01-28 13:00:00,74.63,74.63,74.55,74.58,6600.0,66.0451,66.0451,65.9743,66.0009,6600.0
2013-01-28 13:10:00,74.55,74.6,74.54,74.55,12500.0,65.9743,66.0186,65.9655,65.9743,12500.0
2013-01-28 13:20:00,74.54,74.56,74.51,74.54,20800.0,65.9655,65.9832,65.9389,65.9655,20800.0
2013-01-28 13:30:00,74.54,74.6,74.54,74.59,6600.0,65.9655,66.0186,65.9655,66.0097,6600.0
2013-01-28 13:40:00,74.6,74.6,74.57,74.59,3400.0,66.0186,66.0186,65.992,66.0097,3400.0
2013-01-28 13:50:00,74.58,74.65,74.57,74.64,14800.0,66.0009,66.0628,65.992,66.054,14800.0
2013-01-28 14:00:00,74.63,74.65,74.61,74.64,45200.0,66.0451,66.0628,66.0274,66.054,45200.0
2013-01-28 14:10:00,74.65,74.71,74.65,74.7,11300.0,66.0628,66.1159,66.0628,66.1071,11300.0
2013-01-28 14:20:00,74.69,74.72,74.68,74.72,16200.0,66.0982,66.1248,66.0894,66.1248,16200.0
2013-01-28 14:30:00,74.7,74.73,74.67,74.7,7500.0,66.1071,66.1336,66.0805,66.1071,7500.0
2013-01-28 14:40:00,74.67,74.73,74.67,74.73,52200.0,66.0805,66.1336,66.0805,66.1336,52200.0
2013-01-28 14:50:00,74.72,74.75,74.69,74.71,36700.0,66.1248,66.1513,66.0982,66.1159,36700.0
2013-01-28 15:00:00,74.7,74.76,74.67,74.68,21200.0,66.1071,66.1602,66.0805,66.0894,21200.0
2013-01-28 15:10:00,74.7,74.71,74.69,74.69,11400.0,66.1071,66.1159,66.0982,66.0982,11400.0
2013-01-28 15:20:00,74.68,74.69,74.58,74.62,69600.0,66.0894,66.0982,66.0009,66.0363,69600.0
2013-01-28 15:30:00,74.62,74.67,74.62,74.66,25900.0,66.0363,66.0805,66.0363,66.0717,25900.0
2013-01-28 15:40:00,74.64,74.67,74.62,74.66,10900.0,66.054,66.0805,66.0363,66.0717,10900.0
2013-01-28 15:50:00,74.67,74.69,74.6,74.6,26500.0,66.0805,66.0982,66.0186,66.0186,26500.0
2013-01-29 09:30:00,74.67,74.67,74.4,74.43,32900.0,66.0805,66.0805,65.8416,65.8681,32900.0
2013-01-29 09:40:00,74.45,74.49,74.44,74.46,3900.0,65.8858,65.9212,65.877,65.8947,3900.0
2013-01-29 09:50:00,74.51,74.55,74.49,74.49,23800.0,65.9389,65.9743,65.9212,65.9212,23800.0
2013-01-29 10:00:00,74.47,74.47,74.25,74.27,8400.0,65.9035,65.9035,65.7088,65.7265,8400.0
2013-01-29 10:10:00,74.28,74.39,74.28,74.39,5300.0,65.7354,65.8327,65.7354,65.8327,5300.0
2013-01-29 10:20:00,74.42,74.49,74.42,74.42,19400.0,65.8593,65.9212,65.8593,65.8593,19400.0
2013-01-29 10:30:00,74.43,74.46,74.36,74.36,6400.0,65.8681,65.8947,65.8062,65.8062,6400.0
2013-01-29 10:40:00,74.41,74.52,74.41,74.48,6800.0,65.8504,65.9478,65.8504,65.9124,6800.0
2013-01-29 10:50:00,74.49,74.53,74.49,74.52,14200.0,65.9212,65.9566,65.9212,65.9478,14200.0
2013-01-29 11:00:00,74.49,74.54,74.48,74.54,17800.0,65.9212,65.9655,65.9124,65.9655,17800.0
2013-01-29 11:10:00,74.53,74.56,74.47,74.54,7700.0,65.9566,65.9832,65.9035,65.9655,7700.0
2013-01-29 11:20:00,74.55,74.71,74.55,74.71,13800.0,65.9743,66.1159,65.9743,66.1159,13800.0
2013-01-29 11:30:00,74.72,74.72,74.65,74.66,16400.0,66.1248,66.1248,66.0628,66.0717,16400.0
2013-01-29 11:40:00,74.66,74.68,74.66,74.67,23800.0,66.0717,66.0894,66.0717,66.0805,23800.0
2013-01-29 11:50:00,74.68,74.7,74.63,74.67,14900.0,66.0894,66.1071,66.0451,66.0805,14900.0
2013-01-29 12:00:00,74.65,74.67,74.61,74.65,4900.0,66.0628,66.0805,66.0274,66.0628,4900.0
2013-01-29 12:10:00,74.65,74.66,74.62,74.66,9200.0,66.0628,66.0717,66.0363,66.0717,9200.0
2013-01-29 12:20:00,74.64,74.64,74.59,74.6,22300.0,66.054,66.054,66.0097,66.0186,22300.0
2013-01-29 12:30:00,74.61,74.66,74.59,74.65,12700.0,66.0274,66.0717,66.0097,66.0628,12700.0
2013-01-29 12:40:00,74.67,74.7,74.66,74.68,9500.0,66.0805,66.1071,66.0717,66.0894,9500.0
2013-01-29 12:50:00,74.7,74.73,74.7,74.71,16700.0,66.1071,66.1336,66.1071,66.1159,16700.0
2013-01-29 13:00:00,74.72,74.76,74.69,74.72,10500.0,66.1248,66.1602,66.0982,66.1248,10500.0
2013-01-29 13:10:00,74.71,74.73,74.68,74.73,16200.0,66.1159,66.1336,66.0894,66.1336,16200.0
2013-01-29 13:20:00,74.72,74.74,74.69,74.71,25100.0,66.1248,66.1425,66.0982,66.1159,25100.0
2013-01-29 13:30:00,74.7,74.77,74.69,74.76,24700.0,66.1071,66.169,66.0982,66.1602,24700.0
2013-01-29 13:40:00,74.75,74.76,74.71,74.71,11200.0,66.1513,66.1602,66.1159,66.1159,11200.0
2013-01-29 13:50:00,74.7,74.75,74.68,74.73,19100.0,66.1071,66.1513,66.0894,66.1336,19100.0
2013-01-29 14:00:00,74.72,74.77,74.72,74.77,39100.0,66.1248,66.169,66.1248,66.169,39100.0
2013-01-29 14:10:00,74.76,74.76,74.71,74.71,33100.0,66.1602,66.1602,66.1159,66.1159,33100.0
2013-01-29 14:20:00,74.71,74.73,74.7,74.7,20300.0,66.1159,66.1336,66.1071,66.1071,20300.0
2013-01-29 14:30:00,74.69,74.74,74.68,74.74,22300.0,66.0982,66.1425,66.0894,66.1425,22300.0
2013-01-29 14:40:00,74.73,74.73,74.68,74.7,11300.0,66.1336,66.1336,66.0894,66.1071,11300.0
2013-01-29 14:50:00,74.69,74.69,74.66,74.69,19600.0,66.0982,66.0982,66.0717,66.0982,19600.0
2013-01-29 15:00:00,74.7,74.73,74.67,74.7,12400.0,66.1071,66.1336,66.0805,66.1071,12400.0
2013-01-29 15:10:00,74.72,74.78,74.72,74.75,32000.0,66.1248,66.1779,66.1248,66.1513,32000.0
2013-01-29 15:20:00,74.74,74.77,74.73,74.77,46900.0,66.1425,66.169,66.1336,66.169,46900.0
2013-01-29 15:30:00,74.76,74.8,74.75,74.79,18400.0,66.1602,66.1956,66.1513,66.1867,18400.0
2013-01-29 15:40:00,74.78,74.79,74.74,74.75,23300.0,66.1779,66.1867,66.1425,66.1513,23300.0
2013-01-29 15:50:00,74.74,74.76,74.72,74.72,35000.0,66.1425,66.1602,66.1248,66.1248,35000.0
2013-01-30 09:30:00,74.79,74.79,74.64,74.78,20100.0,66.1867,66.1867,66.054,66.1779,20100.0
2013-01-30 09:40:00,74.82,74.88,74.8,74.88,12500.0,66.2133,66.2664,66.1956,66.2664,12500.0
2013-01-30 09:50:00,74.87,74.9,74.79,74.8,31900.0,66.2575,66.2841,66.1867,66.1956,31900.0
2013-01-30 10:00:00,74.77,74.78,74.68,74.69,31500.0,66.169,66.1779,66.0894,66.0982,31500.0
2013-01-30 10:10:00,74.68,74.71,74.65,74.66,37200.0,66.0894,66.1159,66.0628,66.0717,37200.0
2013-01-30 10:20:00,74.65,74.68,74.54,74.6,36600.0,66.0628,66.0894,65.9655,66.0186,36600.0
2013-01-30 10:30:00,74.59,74.62,74.56,74.56,21600.0,66.0097,66.0363,65.9832,65.9832,21600.0
2013-01-30 10:40:00,74.53,74.59,74.51,74.59,36700.0,65.9566,66.0097,65.9389,66.0097,36700.0
2013-01-30 10:50:00,74.57,74.62,74.57,74.62,10000.0,65.992,66.0363,65.992,66.0363,10000.0
2013-01-30 11:00:00,74.62,74.69,74.62,74.69,6700.0,66.0363,66.0982,66.0363,66.0982,6700.0
2013-01-30 11:10:00,74.68,74.69,74.64,74.64,19900.0,66.0894,66.0982,66.054,66.054,19900.0
2013-01-30 11:20:00,74.64,74.67,74.64,74.65,10600.0,66.054,66.0805,66.054,66.0628,10600.0
2013-01-30 11:30:00,74.67,74.77,74.65,74.76,10600.0,66.0805,66.169,66.0628,66.1602,10600.0
2013-01-30 11:40:00,74.78,74.78,74.72,74.72,11700.0,66.1779,66.1779,66.1248,66.1248,11700.0
2013-01-30 11:50:00,74.75,74.76,74.71,74.71,17600.0,66.1513,66.1602,66.1159,66.1159,17600.0
2013-01-30 12:00:00,74.73,74.74,74.67,74.67,8900.0,66.1336,66.1425,66.0805,66.0805,8900.0
2013-01-30 12:10:00,74.67,74.7,74.61,74.62,12500.0,66.0805,66.1071,66.0274,66.0363,12500.0
2013-01-30 12:20:00,74.64,74.64,74.59,74.61,7100.0,66.054,66.054,66.0097,66.0274,7100.0
2013-01-30 12:30:00,74.6,74.63,74.59,74.6,7200.0,66.0186,66.0451,66.0097,66.0186,7200.0
2013-01-30 12:40:00,74.62,74.67,74.62,74.67,6700.0,66.0363,66.0805,66.0363,66.0805,6700.0
2013-01-30 12:50:00,74.66,74.72,74.66,74.72,5600.0,66.0717,66.1248,66.0717,66.1248,5600.0
2013-01-30 13:00:00,74.72,74.73,74.7,74.73,4400.0,66.1248,66.1336,66.1071,66.1336,4400.0
2013-01-30 13:10:00,74.73,74.73,74.65,74.65,6400.0,66.1336,66.1336,66.0628,66.0628,6400.0
2013-01-30 13:20:00,74.66,74.73,74.66,74.73,6200.0,66.0717,66.1336,66.0717,66.1336,6200.0
2013-01-30 13:30:00,74.73,74.74,74.68,74.7,52900.0,66.1336,66.1425,66.0894,66.1071,52900.0
2013-01-30 13:40:00,74.69,74.71,74.66,74.66,13500.0,66.0982,66.1159,66.0717,66.0717,13500.0
2013-01-30 13:50:00,74.66,74.71,74.65,74.66,15900.0,66.0717,66.1159,66.0628,66.0717,15900.0
2013-01-30 14:00:00,74.67,74.7,74.67,74.69,17400.0,66.0805,66.1071,66.0805,66.0982,17400.0
2013-01-30 14:10:00,74.66,74.74,74.64,74.64,10100.0,66.0717,66.1425,66.054,66.054,10100.0
2013-01-30 14:20:00,74.62,74.65,74.55,74.62,9700.0,66.0363,66.0628,65.9743,66.0363,9700.0
2013-01-30 14:30:00,74.63,74.66,74.58,74.62,15500.0,66.0451,66.0717,66.0009,66.0363,15500.0
2013-01-30 14:40:00,74.62,74.66,74.51,74.53,13300.0,66.0363,66.0717,65.9389,65.9566,13300.0
2013-01-30 14:50:00,74.54,74.6,74.52,74.6,23100.0,65.9655,66.0186,65.9478,66.0186,23100.0
2013-01-30 15:00:00,74.58,74.62,74.53,74.59,27900.0,66.0009,66.0363,65.9566,66.0097,27900.0
2013-01-30 15:10:00,74.6,74.6,74.43,74.46,20400.0,66.0186,66.0186,65.8681,65.8947,20400.0
2013-01-30 15:20:00,74.48,74.48,74.41,74.42,6400.0,65.9124,65.9124,65.8504,65.8593,6400.0
2013-01-30 15:30:00,74.43,74.46,74.38,74.38,40800.0,65.8681,65.8947,65.8239,65.8239,40800.0
2013-01-30 15:40:00,74.38,74.45,74.35,74.42,31500.0,65.8239,65.8858,65.7973,65.8593,31500.0
2013-01-30 15:50:00,74.43,74.45,74.36,74.45,11400.0,65.8681,65.8858,65.8062,65.8858,11400.0
2013-01-31 09:30:00,74.46,74.46,74.3,74.38,13800.0,65.8947,65.8947,65.7531,65.8239,13800.0
2013-01-31 09:40:00,74.42,74.61,74.37,74.57,11900.0,65.8593,66.0274,65.815,65.992,11900.0
2013-01-31 09:50:00,74.57,74.65,74.57,74.62,7500.0,65.992,66.0628,65.992,66.0363,7500.0
2013-01-31 10:00:00,74.62,74.62,74.55,74.56,4700.0,66.0363,66.0363,65.9743,65.9832,4700.0
2013-01-31 10:10:00,74.58,74.63,74.49,74.5,16200.0,66.0009,66.0451,65.9212,65.9301,16200.0
2013-01-31 10:20:00,74.49,74.53,74.44,74.48,2300.0,65.9212,65.9566,65.877,65.9124,2300.0
2013-01-31 10:30:00,74.42,74.55,74.42,74.5,17300.0,65.8593,65.9743,65.8593,65.9301,17300.0
2013-01-31 10:40:00,74.5,74.51,74.44,74.44,6800.0,65.9301,65.9389,65.877,65.877,6800.0
2013-01-31 10:50:00,74.44,74.45,74.38,74.39,10300.0,65.877,65.8858,65.8239,65.8327,10300.0
2013-01-31 11:00:00,74.36,74.38,74.33,74.34,5800.0,65.8062,65.8239,65.7796,65.7885,5800.0
2013-01-31 11:10:00,74.29,74.32,74.29,74.3,4400.0,65.7442,65.7708,65.7442,65.7531,4400.0
2013-01-31 11:20:00,74.3,74.33,74.3,74.3,5100.0,65.7531,65.7796,65.7531,65.7531,5100.0
2013-01-31 11:30:00,74.28,74.28,74.22,74.28,6400.0,65.7354,65.7354,65.6823,65.7354,6400.0
2013-01-31 11:40:00,74.28,74.35,74.25,74.34,12500.0,65.7354,65.7973,65.7088,65.7885,12500.0
2013-01-31 11:50:00,74.34,74.35,74.28,74.3,5900.0,65.7885,65.7973,65.7354,65.7531,5900.0
2013-01-31 12:00:00,74.3,74.33,74.3,74.3,9300.0,65.7531,65.7796,65.7531,65.7531,9300.0
2013-01-31 12:10:00,74.31,74.4,74.31,74.37,20600.0,65.7619,65.8416,65.7619,65.815,20600.0
2013-01-31 12:20:00,74.37,74.37,74.35,74.36,6800.0,65.815,65.815,65.7973,65.8062,6800.0
2013-01-31 12:30:00,74.36,74.39,74.33,74.39,2900.0,65.8062,65.8327,65.7796,65.8327,2900.0
2013-01-31 12:40:00,74.38,74.47,74.37,74.47,7300.0,65.8239,65.9035,65.815,65.9035,7300.0
2013-01-31 12:50:00,74.46,74.48,74.44,74.44,7200.0,65.8947,65.9124,65.877,65.877,7200.0
2013-01-31 13:00:00,74.47,74.47,74.41,74.41,5500.0,65.9035,65.9035,65.8504,65.8504,5500.0
2013-01-31 13:10:00,74.41,74.44,74.41,74.44,2000.0,65.8504,65.877,65.8504,65.877,2000.0
2013-01-31 13:20:00,74.44,74.46,74.41,74.42,26600.0,65.877,65.8947,65.8504,65.8593,26600.0
2013-01-31 13:30:00,74.42,74.44,74.42,74.44,5200.0,65.8593,65.877,65.8593,65.877,5200.0
2013-01-31 13:40:00,74.44,74.49,74.44,74.47,9700.0,65.877,65.9212,65.877,65.9035,9700.0
2013-01-31 13:50:00,74.48,74.49,74.46,74.49,4500.0,65.9124,65.9212,65.8947,65.9212,4500.0
2013-01-31 14:00:00,74.48,74.48,74.42,74.44,20800.0,65.9124,65.9124,65.8593,65.877,20800.0
2013-01-31 14:10:00,74.44,74.45,74.41,74.45,7600.0,65.877,65.8858,65.8504,65.8858,7600.0
2013-01-31 14:20:00,74.44,74.49,74.44,74.48,19300.0,65.877,65.9212,65.877,65.9124,19300.0
2013-01-31 14:30:00,74.47,74.55,74.47,74.54,12800.0,65.9035,65.9743,65.9035,65.9655,12800.0
2013-01-31 14:40:00,74.53,74.57,74.52,74.52,36200.0,65.9566,65.992,65.9478,65.9478,36200.0
2013-01-31 14:50:00,74.53,74.56,74.52,74.52,7900.0,65.9566,65.9832,65.9478,65.9478,7900.0
2013-01-31 15:00:00,74.5,74.5,74.4,74.43,9900.0,65.9301,65.9301,65.8416,65.8681,9900.0
2013-01-31 15:10:00,74.43,74.45,74.38,74.43,14800.0,65.8681,65.8858,65.8239,65.8681,14800.0
2013-01-31 15:20:00,74.42,74.42,74.32,74.37,15000.0,65.8593,65.8593,65.7708,65.815,15000.0
2013-01-31 15:30:00,74.36,74.44,74.34,74.39,20500.0,65.8062,65.877,65.7885,65.8327,20500.0
2013-01-31 15:40:00,74.38,74.41,74.33,74.33,11500.0,65.8239,65.8504,65.7796,65.7796,11500.0
2013-01-31 15:50:00,74.32,74.43,74.29,74.33,44400.0,65.7708,65.8681,65.7442,65.7796,44400.0
2013-02-01 09:30:00,74.79,74.84,74.73,74.74,39800.0,66.1867,66.231,66.1336,66.1425,39800.0
2013-02-01 09:40:00,74.73,74.81,74.73,74.73,25900.0,66.1336,66.2044,66.1336,66.1336,25900.0
2013-02-01 09:50:00,74.73,74.79,74.67,74.71,14000.0,66.1336,66.1867,66.0805,66.1159,14000.0
2013-02-01 10:00:00,74.69,74.98,74.69,74.92,21700.0,66.0982,66.3549,66.0982,66.3018,21700.0
2013-02-01 10:10:00,74.91,74.92,74.87,74.87,9700.0,66.2929,66.3018,66.2575,66.2575,9700.0
2013-02-01 10:20:00,74.89,74.92,74.72,74.76,13500.0,66.2752,66.3018,66.1248,66.1602,13500.0
2013-02-01 10:30:00,74.76,74.82,74.75,74.78,3900.0,66.1602,66.2133,66.1513,66.1779,3900.0
2013-02-01 10:40:00,74.79,74.83,74.79,74.8,23000.0,66.1867,66.2221,66.1867,66.1956,23000.0
2013-02-01 10:50:00,74.81,74.87,74.74,74.86,3100.0,66.2044,66.2575,66.1425,66.2487,3100.0
2013-02-01 11:00:00,74.88,74.9,74.87,74.88,6400.0,66.2664,66.2841,66.2575,66.2664,6400.0
2013-02-01 11:10:00,74.89,74.91,74.89,74.89,3400.0,66.2752,66.2929,66.2752,66.2752,3400.0
2013-02-01 11:20:00,74.91,74.92,74.84,74.84,5200.0,66.2929,66.3018,66.231,66.231,5200.0
2013-02-01 11:30:00,74.84,74.91,74.84,74.91,8800.0,66.231,66.2929,66.231,66.2929,8800.0
2013-02-01 11:40:00,74.92,74.99,74.92,74.98,5500.0,66.3018,66.3637,66.3018,66.3549,5500.0
2013-02-01 11:50:00,74.97,75.03,74.95,75.03,10900.0,66.346,66.3991,66.3283,66.3991,10900.0
2013-02-01 12:00:00,75.05,75.06,75.01,75.04,7400.0,66.4168,66.4257,66.3814,66.408,7400.0
2013-02-01 12:10:00,75.02,75.04,75.01,75.01,5600.0,66.3903,66.408,66.3814,66.3814,5600.0
2013-02-01 12:20:00,75.02,75.03,75.0,75.03,7900.0,66.3903,66.3991,66.3726,66.3991,7900.0
2013-02-01 12:30:00,75.03,75.09,75.03,75.04,8100.0,66.3991,66.4522,66.3991,66.408,8100.0
2013-02-01 12:40:00,75.03,75.07,75.01,75.06,33400.0,66.3991,66.4345,66.3814,66.4257,33400.0
2013-02-01 12:50:00,75.04,75.08,75.04,75.06,20100.0,66.408,66.4434,66.408,66.4257,20100.0
2013-02-01 13:00:00,75.06,75.07,75.02,75.06,8200.0,66.4257,66.4345,66.3903,66.4257,8200.0
2013-02-01 13:10:00,75.06,75.1,75.05,75.06,6000.0,66.4257,66.4611,66.4168,66.4257,6000.0
2013-02-01 13:20:00,75.05,75.08,75.03,75.08,5600.0,66.4168,66.4434,66.3991,66.4434,5600.0
2013-02-01 13:30:00,75.08,75.13,75.07,75.1,10700.0,66.4434,66.4876,66.4345,66.4611,10700.0
2013-02-01 13:40:00,75.09,75.12,75.08,75.11,5900.0,66.4522,66.4788,66.4434,66.4699,5900.0
2013-02-01 13:50:00,75.11,75.13,75.09,75.11,8600.0,66.4699,66.4876,66.4522,66.4699,8600.0
2013-02-01 14:00:00,75.12,75.12,75.08,75.1,30300.0,66.4788,66.4788,66.4434,66.4611,30300.0
2013-02-01 14:10:00,75.1,75.1,75.04,75.07,30100.0,66.4611,66.4611,66.408,66.4345,30100.0
2013-02-01 14:20:00,75.08,75.1,75.07,75.08,12900.0,66.4434,66.4611,66.4345,66.4434,12900.0
2013-02-01 14:30:00,75.1,75.1,75.03,75.04,14400.0,66.4611,66.4611,66.3991,66.408,14400.0
2013-02-01 14:40:00,75.04,75.08,75.04,75.05,8800.0,66.408,66.4434,66.408,66.4168,8800.0
2013-02-01 14:50:00,75.05,75.06,75.01,75.02,12500.0,66.4168,66.4257,66.3814,66.3903,12500.0
2013-02-01 15:00:00,75.02,75.02,75.01,75.02,22000.0,66.3903,66.3903,66.3814,66.3903,22000.0
2013-02-01 15:10:00,75.02,75.05,75.01,75.02,29300.0,66.3903,66.4168,66.3814,66.3903,29300.0
2013-02-01 15:20:00,75.01,75.01,74.95,74.95,14600.0,66.3814,66.3814,66.3283,66.3283,14600.0
2013-02-01 15:30:00,74.94,75.01,74.93,74.98,19200.0,66.3195,66.3814,66.3106,66.3549,19200.0
2013-02-01 15:40:00,74.98,75.09,74.98,75.08,15300.0,66.3549,66.4522,66.3549,66.4434,15300.0
2013-02-01 15:50:00,75.07,75.09,75.01,75.02,46800.0,66.4345,66.4522,66.3814,66.3903,46800.0
2013-02-04 09:30:00,74.7,74.71,74.5,74.68,29100.0,66.1071,66.1159,65.9301,66.0894,29100.0
2013-02-04 09:40:00,74.67,74.71,74.6,74.67,18400.0,66.0805,66.1159,66.0186,66.0805,18400.0
2013-02-04 09:50:00,74.73,74.79,74.72,74.75,34900.0,66.1336,66.1867,66.1248,66.1513,34900.0
2013-02-04 10:00:00,74.75,74.78,74.63,74.73,9600.0,66.1513,66.1779,66.0451,66.1336,9600.0
2013-02-04 10:10:00,74.71,74.73,74.6,74.62,16700.0,66.1159,66.1336,66.0186,66.0363,16700.0
2013-02-04 10:20:00,74.62,74.64,74.6,74.64,65500.0,66.0363,66.054,66.0186,66.054,65500.0
2013-02-04 10:30:00,74.64,74.64,74.54,74.55,22500.0,66.054,66.054,65.9655,65.9743,22500.0
2013-02-04 10:40:00,74.55,74.59,74.5,74.53,24100.0,65.9743,66.0097,65.9301,65.9566,24100.0
2013-02-04 10:50:00,74.54,74.55,74.5,74.5,17200.0,65.9655,65.9743,65.9301,65.9301,17200.0
2013-02-04 11:00:00,74.51,74.51,74.45,74.49,23800.0,65.9389,65.9389,65.8858,65.9212,23800.0
2013-02-04 11:10:00,74.49,74.55,74.48,74.5,25500.0,65.9212,65.9743,65.9124,65.9301,25500.0
2013-02-04 11:20:00,74.49,74.53,74.4,74.4,12600.0,65.9212,65.9566,65.8416,65.8416,12600.0
2013-02-04 11:30:00,74.4,74.4,74.27,74.27,34000.0,65.8416,65.8416,65.7265,65.7265,34000.0
2013-02-04 11:40:00,74.27,74.34,74.22,74.32,33900.0,65.7265,65.7885,65.6823,65.7708,33900.0
2013-02-04 11:50:00,74.33,74.35,74.22,74.25,29000.0,65.7796,65.7973,65.6823,65.7088,29000.0
2013-02-04 12:00:00,74.24,74.24,74.13,74.15,36600.0,65.7,65.7,65.6026,65.6203,36600.0
2013-02-04 12:10:00,74.18,74.24,74.17,74.24,12100.0,65.6469,65.7,65.638,65.7,12100.0
2013-02-04 12:20:00,74.23,74.26,74.17,74.24,10200.0,65.6911,65.7177,65.638,65.7,10200.0
2013-02-04 12:30:00,74.24,74.3,74.23,74.3,12800.0,65.7,65.7531,65.6911,65.7531,12800.0
2013-02-04 12:40:00,74.31,74.32,74.29,74.3,14400.0,65.7619,65.7708,65.7442,65.7531,14400.0
2013-02-04 12:50:00,74.31,74.32,74.26,74.26,24700.0,65.7619,65.7708,65.7177,65.7177,24700.0
2013-02-04 13:00:00,74.27,74.32,74.25,74.31,17000.0,65.7265,65.7708,65.7088,65.7619,17000.0
2013-02-04 13:10:00,74.33,74.33,74.26,74.29,21500.0,65.7796,65.7796,65.7177,65.7442,21500.0
2013-02-04 13:20:00,74.29,74.32,74.24,74.24,12500.0,65.7442,65.7708,65.7,65.7,12500.0
2013-02-04 13:30:00,74.25,74.25,74.22,74.24,16300.0,65.7088,65.7088,65.6823,65.7,16300.0
2013-02-04 13:40:00,74.22,74.27,74.18,74.2,39400.0,65.6823,65.7265,65.6469,65.6646,39400.0
2013-02-04 13:50:00,74.19,74.23,74.17,74.22,16100.0,65.6557,65.6911,65.638,65.6823,16100.0
2013-02-04 14:00:00,74.22,74.25,74.18,74.22,42200.0,65.6823,65.7088,65.6469,65.6823,42200.0
2013-02-04 14:10:00,74.24,74.26,74.23,74.23,16800.0,65.7,65.7177,65.6911,65.6911,16800.0
2013-02-04 14:20:00,74.22,74.3,74.19,74.3,20200.0,65.6823,65.7531,65.6557,65.7531,20200.0
2013-02-04 14:30:00,74.3,74.31,74.25,74.27,22300.0,65.7531,65.7619,65.7088,65.7265,22300.0
2013-02-04 14:40:00,74.29,74.33,74.29,74.29,62400.0,65.7442,65.7796,65.7442,65.7442,62400.0
2013-02-04 14:50:00,74.3,74.37,74.26,74.36,22100.0,65.7531,65.815,65.7177,65.8062,22100.0
2013-02-04 15:00:00,74.35,74.35,74.27,74.27,15900.0,65.7973,65.7973,65.7265,65.7265,15900.0
2013-02-04 15:10:00,74.27,74.29,74.24,74.27,113800.0,65.7265,65.7442,65.7,65.7265,113800.0
2013-02-04 15:20:00,74.27,74.34,74.22,74.3,31500.0,65.7265,65.7885,65.6823,65.7531,31500.0
2013-02-04 15:30:00,74.26,74.31,74.15,74.16,23500.0,65.7177,65.7619,65.6203,65.6292,23500.0
2013-02-04 15:40:00,74.14,74.21,74.12,74.14,18500.0,65.6115,65.6734,65.5938,65.6115,18500.0
2013-02-04 15:50:00,74.12,74.13,74.07,74.1,25400.0,65.5938,65.6026,65.5495,65.5761,25400.0
2013-02-05 09:30:00,74.46,74.54,74.42,74.5,16500.0,65.8947,65.9655,65.8593,65.9301,16500.0
2013-02-05 09:40:00,74.48,74.53,74.48,74.53,11100.0,65.9124,65.9566,65.9124,65.9566,11100.0
2013-02-05 09:50:00,74.53,74.65,74.52,74.61,20400.0,65.9566,66.0628,65.9478,66.0274,20400.0
2013-02-05 10:00:00,74.6,74.72,74.58,74.67,24300.0,66.0186,66.1248,66.0009,66.0805,24300.0
2013-02-05 10:10:00,74.66,74.7,74.63,74.65,15400.0,66.0717,66.1071,66.0451,66.0628,15400.0
2013-02-05 10:20:00,74.62,74.7,74.62,74.66,7100.0,66.0363,66.1071,66.0363,66.0717,7100.0
2013-02-05 10:30:00,74.66,74.73,74.6,74.73,15700.0,66.0717,66.1336,66.0186,66.1336,15700.0
2013-02-05 10:40:00,74.74,74.77,74.73,74.74,10200.0,66.1425,66.169,66.1336,66.1425,10200.0
2013-02-05 10:50:00,74.75,74.78,74.73,74.75,10300.0,66.1513,66.1779,66.1336,66.1513,10300.0
2013-02-05 11:00:00,74.75,74.81,74.72,74.74,19100.0,66.1513,66.2044,66.1248,66.1425,19100.0
2013-02-05 11:10:00,74.73,74.78,74.71,74.71,15900.0,66.1336,66.1779,66.1159,66.1159,15900.0
2013-02-05 11:20:00,74.7,74.75,74.7,74.74,19900.0,66.1071,66.1513,66.1071,66.1425,19900.0
2013-02-05 11:30:00,74.73,74.78,74.71,74.72,18900.0,66.1336,66.1779,66.1159,66.1248,18900.0
2013-02-05 11:40:00,74.73,74.75,74.69,74.71,17600.0,66.1336,66.1513,66.0982,66.1159,17600.0
2013-02-05 11:50:00,74.71,74.74,74.7,74.74,13100.0,66.1159,66.1425,66.1071,66.1425,13100.0
2013-02-05 12:00:00,74.74,74.76,74.71,74.73,12100.0,66.1425,66.1602,66.1159,66.1336,12100.0
2013-02-05 12:10:00,74.73,74.77,74.73,74.77,12700.0,66.1336,66.169,66.1336,66.169,12700.0
2013-02-05 12:20:00,74.76,74.76,74.7,74.72,9500.0,66.1602,66.1602,66.1071,66.1248,9500.0
2013-02-05 12:30:00,74.69,74.74,74.69,74.74,9100.0,66.0982,66.1425,66.0982,66.1425,9100.0
2013-02-05 12:40:00,74.73,74.78,74.71,74.76,7500.0,66.1336,66.1779,66.1159,66.1602,7500.0
2013-02-05 12:50:00,74.75,74.77,74.72,74.75,33600.0,66.1513,66.169,66.1248,66.1513,33600.0
2013-02-05 13:00:00,74.75,74.8,74.75,74.8,15500.0,66.1513,66.1956,66.1513,66.1956,15500.0
2013-02-05 13:10:00,74.81,74.82,74.77,74.77,12000.0,66.2044,66.2133,66.169,66.169,12000.0
2013-02-05 13:20:00,74.77,74.87,74.77,74.87,25700.0,66.169,66.2575,66.169,66.2575,25700.0
2013-02-05 13:30:00,74.87,74.9,74.86,74.88,24400.0,66.2575,66.2841,66.2487,66.2664,24400.0
2013-02-05 13:40:00,74.89,74.92,74.88,74.9,22000.0,66.2752,66.3018,66.2664,66.2841,22000.0
2013-02-05 13:50:00,74.89,74.92,74.88,74.88,20100.0,66.2752,66.3018,66.2664,66.2664,20100.0
2013-02-05 14:00:00,74.89,74.94,74.87,74.93,18700.0,66.2752,66.3195,66.2575,66.3106,18700.0
2013-02-05 14:10:00,74.93,74.98,74.93,74.98,20600.0,66.3106,66.3549,66.3106,66.3549,20600.0
2013-02-05 14:20:00,74.97,74.98,74.94,74.95,15300.0,66.346,66.3549,66.3195,66.3283,15300.0
2013-02-05 14:30:00,74.96,75.0,74.96,75.0,22300.0,66.3372,66.3726,66.3372,66.3726,22300.0
2013-02-05 14:40:00,74.99,75.07,74.99,75.05,18300.0,66.3637,66.4345,66.3637,66.4168,18300.0
2013-02-05 14:50:00,75.05,75.08,75.01,75.01,10400.0,66.4168,66.4434,66.3814,66.3814,10400.0
2013-02-05 15:00:00,75.02,75.04,74.99,75.01,44300.0,66.3903,66.408,66.3637,66.3814,44300.0
2013-02-05 15:10:00,75.01,75.07,75.01,75.04,16700.0,66.3814,66.4345,66.3814,66.408,16700.0
2013-02-05 15:20:00,75.02,75.02,74.98,75.0,28100.0,66.3903,66.3903,66.3549,66.3726,28100.0
2013-02-05 15:30:00,74.99,75.03,74.98,75.0,17400.0,66.3637,66.3991,66.3549,66.3726,17400.0
2013-02-05 15:40:00,75.0,75.01,74.98,74.98,26200.0,66.3726,66.3814,66.3549,66.3549,26200.0
2013-02-05 15:50:00,74.99,74.99,74.9,74.94,21900.0,66.3637,66.3637,66.2841,66.3195,21900.0
2013-02-06 09:30:00,74.71,74.83,74.64,74.8,47400.0,66.1159,66.2221,66.054,66.1956,47400.0
2013-02-06 09:40:00,74.81,74.86,74.72,74.76,72900.0,66.2044,66.2487,66.1248,66.1602,72900.0
2013-02-06 09:50:00,74.81,74.89,74.81,74.89,7100.0,66.2044,66.2752,66.2044,66.2752,7100.0
2013-02-06 10:00:00,74.87,74.9,74.8,74.85,12200.0,66.2575,66.2841,66.1956,66.2398,12200.0
2013-02-06 10:10:00,74.89,74.9,74.82,74.84,17100.0,66.2752,66.2841,66.2133,66.231,17100.0
2013-02-06 10:20:00,74.84,74.88,74.81,74.85,28600.0,66.231,66.2664,66.2044,66.2398,28600.0
2013-02-06 10:30:00,74.85,74.87,74.73,74.74,22600.0,66.2398,66.2575,66.1336,66.1425,22600.0
2013-02-06 10:40:00,74.74,74.81,74.74,74.8,27500.0,66.1425,66.2044,66.1425,66.1956,27500.0
2013-02-06 10:50:00,74.81,74.9,74.79,74.89,27800.0,66.2044,66.2841,66.1867,66.2752,27800.0
2013-02-06 11:00:00,74.89,74.99,74.89,74.92,39000.0,66.2752,66.3637,66.2752,66.3018,39000.0
2013-02-06 11:10:00,74.93,75.03,74.92,74.99,34900.0,66.3106,66.3991,66.3018,66.3637,34900.0
2013-02-06 11:20:00,74.99,75.02,74.98,75.0,21000.0,66.3637,66.3903,66.3549,66.3726,21000.0
2013-02-06 11:30:00,74.99,75.0,74.91,74.91,18200.0,66.3637,66.3726,66.2929,66.2929,18200.0
2013-02-06 11:40:00,74.9,74.93,74.9,74.91,13000.0,66.2841,66.3106,66.2841,66.2929,13000.0
2013-02-06 11:50:00,74.92,74.99,74.92,74.98,6200.0,66.3018,66.3637,66.3018,66.3549,6200.0
2013-02-06 12:00:00,75.0,75.0,74.92,74.99,17500.0,66.3726,66.3726,66.3018,66.3637,17500.0
2013-02-06 12:10:00,75.01,75.03,74.99,75.02,7500.0,66.3814,66.3991,66.3637,66.3903,7500.0
2013-02-06 12:20:00,75.01,75.02,74.99,74.99,10600.0,66.3814,66.3903,66.3637,66.3637,10600.0
2013-02-06 12:30:00,74.98,75.03,74.98,75.01,11300.0,66.3549,66.3991,66.3549,66.3814,11300.0
2013-02-06 12:40:00,75.0,75.03,74.97,74.99,14300.0,66.3726,66.3991,66.346,66.3637,14300.0
2013-02-06 12:50:00,74.98,75.0,74.89,74.89,16500.0,66.3549,66.3726,66.2752,66.2752,16500.0
2013-02-06 13:00:00,74.89,74.9,74.79,74.83,16200.0,66.2752,66.2841,66.1867,66.2221,16200.0
2013-02-06 13:10:00,74.81,74.85,74.8,74.85,10200.0,66.2044,66.2398,66.1956,66.2398,10200.0
2013-02-06 13:20:00,74.86,74.86,74.73,74.73,42200.0,66.2487,66.2487,66.1336,66.1336,42200.0
2013-02-06 13:30:00,74.71,74.72,74.67,74.72,13500.0,66.1159,66.1248,66.0805,66.1248,13500.0
2013-02-06 13:40:00,74.72,74.77,74.7,74.75,10300.0,66.1248,66.169,66.1071,66.1513,10300.0
2013-02-06 13:50:00,74.76,74.76,74.71,74.73,17000.0,66.1602,66.1602,66.1159,66.1336,17000.0
2013-02-06 14:00:00,74.71,74.76,74.68,74.75,21600.0,66.1159,66.1602,66.0894,66.1513,21600.0
2013-02-06 14:10:00,74.76,74.78,74.74,74.76,26200.0,66.1602,66.1779,66.1425,66.1602,26200.0
2013-02-06 14:20:00,74.77,74.8,74.73,74.73,9700.0,66.169,66.1956,66.1336,66.1336,9700.0
2013-02-06 14:30:00,74.73,74.77,74.73,74.73,14500.0,66.1336,66.169,66.1336,66.1336,14500.0
2013-02-06 14:40:00,74.78,74.82,74.78,74.79,8200.0,66.1779,66.2133,66.1779,66.1867,8200.0
2013-02-06 14:50:00,74.79,74.82,74.76,74.82,10700.0,66.1867,66.2133,66.1602,66.2133,10700.0
2013-02-06 15:00:00,74.83,74.86,74.82,74.84,33200.0,66.2221,66.2487,66.2133,66.231,33200.0
2013-02-06 15:10:00,74.84,74.84,74.78,74.8,28000.0,66.231,66.231,66.1779,66.1956,28000.0
2013-02-06 15:20:00,74.8,74.88,74.8,74.88,19700.0,66.1956,66.2664,66.1956,66.2664,19700.0
2013-02-06 15:30:00,74.88,74.88,74.82,74.82,21600.0,66.2664,66.2664,66.2133,66.2133,21600.0
2013-02-06 15:40:00,74.82,74.87,74.82,74.84,25200.0,66.2133,66.2575,66.2133,66.231,25200.0
2013-02-06 15:50:00,74.84,74.94,74.83,74.94,19500.0,66.231,66.3195,66.2221,66.3195,19500.0
2013-02-07 09:30:00,75.0,75.01,74.88,74.89,33400.0,66.3726,66.3814,66.2664,66.2752,33400.0
2013-02-07 09:40:00,74.89,74.94,74.8,74.91,40900.0,66.2752,66.3195,66.1956,66.2929,40900.0
2013-02-07 09:50:00,74.91,74.91,74.77,74.86,48700.0,66.2929,66.2929,66.169,66.2487,48700.0
2013-02-07 10:00:00,74.85,74.88,74.79,74.8,25600.0,66.2398,66.2664,66.1867,66.1956,25600.0
2013-02-07 10:10:00,74.82,74.83,74.63,74.67,21000.0,66.2133,66.2221,66.0451,66.0805,21000.0
2013-02-07 10:20:00,74.68,74.69,74.42,74.47,18000.0,66.0894,66.0982,65.8593,65.9035,18000.0
2013-02-07 10:30:00,74.47,74.52,74.4,74.43,25800.0,65.9035,65.9478,65.8416,65.8681,25800.0
2013-02-07 10:40:00,74.49,74.5,74.36,74.4,38100.0,65.9212,65.9301,65.8062,65.8416,38100.0
2013-02-07 10:50:00,74.41,74.47,74.3,74.45,25300.0,65.8504,65.9035,65.7531,65.8858,25300.0
2013-02-07 11:00:00,74.48,74.55,74.44,74.55,8900.0,65.9124,65.9743,65.877,65.9743,8900.0
2013-02-07 11:10:00,74.54,74.54,74.49,74.49,16900.0,65.9655,65.9655,65.9212,65.9212,16900.0
2013-02-07 11:20:00,74.5,74.53,74.45,74.47,12800.0,65.9301,65.9566,65.8858,65.9035,12800.0
2013-02-07 11:30:00,74.47,74.49,74.38,74.39,7000.0,65.9035,65.9212,65.8239,65.8327,7000.0
2013-02-07 11:40:00,74.39,74.41,74.34,74.38,9600.0,65.8327,65.8504,65.7885,65.8239,9600.0
2013-02-07 11:50:00,74.39,74.42,74.38,74.41,8100.0,65.8327,65.8593,65.8239,65.8504,8100.0
2013-02-07 12:00:00,74.4,74.51,74.4,74.5,13500.0,65.8416,65.9389,65.8416,65.9301,13500.0
2013-02-07 12:10:00,74.49,74.53,74.48,74.51,8200.0,65.9212,65.9566,65.9124,65.9389,8200.0
2013-02-07 12:20:00,74.51,74.57,74.51,74.57,7500.0,65.9389,65.992,65.9389,65.992,7500.0
2013-02-07 12:30:00,74.59,74.66,74.58,74.65,11300.0,66.0097,66.0717,66.0009,66.0628,11300.0
2013-02-07 12:40:00,74.66,74.66,74.63,74.63,5500.0,66.0717,66.0717,66.0451,66.0451,5500.0
2013-02-07 12:50:00,74.63,74.64,74.59,74.61,14600.0,66.0451,66.054,66.0097,66.0274,14600.0
2013-02-07 13:00:00,74.61,74.63,74.55,74.56,8400.0,66.0274,66.0451,65.9743,65.9832,8400.0
2013-02-07 13:10:00,74.57,74.59,74.56,74.58,11500.0,65.992,66.0097,65.9832,66.0009,11500.0
2013-02-07 13:20:00,74.58,74.67,74.57,74.67,10400.0,66.0009,66.0805,65.992,66.0805,10400.0
2013-02-07 13:30:00,74.67,74.68,74.62,74.63,4600.0,66.0805,66.0894,66.0363,66.0451,4600.0
2013-02-07 13:40:00,74.61,74.75,74.61,74.73,20200.0,66.0274,66.1513,66.0274,66.1336,20200.0
2013-02-07 13:50:00,74.74,74.78,74.73,74.78,26000.0,66.1425,66.1779,66.1336,66.1779,26000.0
2013-02-07 14:00:00,74.79,74.84,74.74,74.75,33400.0,66.1867,66.231,66.1425,66.1513,33400.0
2013-02-07 14:10:00,74.76,74.78,74.74,74.76,12700.0,66.1602,66.1779,66.1425,66.1602,12700.0
2013-02-07 14:20:00,74.75,74.76,74.7,74.75,13800.0,66.1513,66.1602,66.1071,66.1513,13800.0
2013-02-07 14:30:00,74.76,74.76,74.67,74.67,57700.0,66.1602,66.1602,66.0805,66.0805,57700.0
2013-02-07 14:40:00,74.65,74.74,74.64,74.74,17900.0,66.0628,66.1425,66.054,66.1425,17900.0
2013-02-07 14:50:00,74.74,74.83,74.74,74.81,19100.0,66.1425,66.2221,66.1425,66.2044,19100.0
2013-02-07 15:00:00,74.8,74.84,74.74,74.82,29700.0,66.1956,66.231,66.1425,66.2133,29700.0
2013-02-07 15:10:00,74.8,74.82,74.77,74.81,33500.0,66.1956,66.2133,66.169,66.2044,33500.0
2013-02-07 15:20:00,74.83,74.83,74.76,74.78,18300.0,66.2221,66.2221,66.1602,66.1779,18300.0
2013-02-07 15:30:00,74.79,74.88,74.71,74.85,39500.0,66.1867,66.2664,66.1159,66.2398,39500.0
2013-02-07 15:40:00,74.85,74.92,74.83,74.89,48900.0,66.2398,66.3018,66.2221,66.2752,48900.0
2013-02-07 15:50:00,74.91,74.96,74.88,74.96,35400.0,66.2929,66.3372,66.2664,66.3372,35400.0
2013-02-08 09:30:00,75.15,75.34,75.14,75.33,24800.0,66.5053,66.6734,66.4965,66.6646,24800.0
2013-02-08 09:40:00,75.34,75.45,75.34,75.36,11300.0,66.6734,66.7708,66.6734,66.6911,11300.0
2013-02-08 09:50:00,75.4,75.5,75.39,75.48,9100.0,66.7265,66.815,66.7177,66.7973,9100.0
2013-02-08 10:00:00,75.48,75.52,75.44,75.46,17700.0,66.7973,66.8327,66.7619,66.7796,17700.0
2013-02-08 10:10:00,75.45,75.47,75.42,75.43,9500.0,66.7708,66.7885,66.7442,66.7531,9500.0
2013-02-08 10:20:00,75.43,75.48,75.42,75.42,13000.0,66.7531,66.7973,66.7442,66.7442,13000.0
2013-02-08 10:30:00,75.42,75.54,75.41,75.53,25900.0,66.7442,66.8504,66.7354,66.8416,25900.0
2013-02-08 10:40:00,75.51,75.51,75.46,75.47,9500.0,66.8239,66.8239,66.7796,66.7885,9500.0
2013-02-08 10:50:00,75.48,75.52,75.48,75.49,7500.0,66.7973,66.8327,66.7973,66.8062,7500.0
2013-02-08 11:00:00,75.51,75.51,75.47,75.48,16100.0,66.8239,66.8239,66.7885,66.7973,16100.0
2013-02-08 11:10:00,75.48,75.48,75.44,75.47,22700.0,66.7973,66.7973,66.7619,66.7885,22700.0
2013-02-08 11:20:00,75.47,75.48,75.44,75.45,15700.0,66.7885,66.7973,66.7619,66.7708,15700.0
2013-02-08 11:30:00,75.45,75.45,75.41,75.43,14300.0,66.7708,66.7708,66.7354,66.7531,14300.0
2013-02-08 11:40:00,75.46,75.49,75.46,75.47,12300.0,66.7796,66.8062,66.7796,66.7885,12300.0
2013-02-08 11:50:00,75.48,75.52,75.48,75.5,4600.0,66.7973,66.8327,66.7973,66.815,4600.0
2013-02-08 12:00:00,75.51,75.53,75.5,75.51,12800.0,66.8239,66.8416,66.815,66.8239,12800.0
2013-02-08 12:10:00,75.51,75.53,75.49,75.5,11700.0,66.8239,66.8416,66.8062,66.815,11700.0
2013-02-08 12:20:00,75.5,75.52,75.47,75.47,18700.0,66.815,66.8327,66.7885,66.7885,18700.0
2013-02-08 12:30:00,75.49,75.49,75.43,75.44,14200.0,66.8062,66.8062,66.7531,66.7619,14200.0
2013-02-08 12:40:00,75.43,75.47,75.43,75.46,15300.0,66.7531,66.7885,66.7531,66.7796,15300.0
2013-02-08 12:50:00,75.48,75.5,75.47,75.49,12700.0,66.7973,66.815,66.7885,66.8062,12700.0
2013-02-08 13:00:00,75.5,75.54,75.49,75.53,27900.0,66.815,66.8504,66.8062,66.8416,27900.0
2013-02-08 13:10:00,75.52,75.53,75.5,75.5,15400.0,66.8327,66.8416,66.815,66.815,15400.0
2013-02-08 13:20:00,75.51,75.51,75.44,75.44,9900.0,66.8239,66.8239,66.7619,66.7619,9900.0
2013-02-08 13:30:00,75.45,75.49,75.45,75.48,6900.0,66.7708,66.8062,66.7708,66.7973,6900.0
2013-02-08 13:40:00,75.48,75.53,75.48,75.51,11300.0,66.7973,66.8416,66.7973,66.8239,11300.0
2013-02-08 13:50:00,75.51,75.52,75.49,75.51,15200.0,66.8239,66.8327,66.8062,66.8239,15200.0
2013-02-08 14:00:00,75.51,75.52,75.5,75.51,21200.0,66.8239,66.8327,66.815,66.8239,21200.0
2013-02-08 14:10:00,75.53,75.55,75.5,75.53,38600.0,66.8416,66.8593,66.815,66.8416,38600.0
2013-02-08 14:20:00,75.52,75.52,75.49,75.52,32000.0,66.8327,66.8327,66.8062,66.8327,32000.0
2013-02-08 14:30:00,75.52,75.54,75.5,75.53,24000.0,66.8327,66.8504,66.815,66.8416,24000.0
2013-02-08 14:40:00,75.53,75.54,75.51,75.51,4700.0,66.8416,66.8504,66.8239,66.8239,4700.0
2013-02-08 14:50:00,75.51,75.51,75.48,75.48,20300.0,66.8239,66.8239,66.7973,66.7973,20300.0
2013-02-08 15:00:00,75.49,75.52,75.47,75.52,40300.0,66.8062,66.8327,66.7885,66.8327,40300.0
2013-02-08 15:10:00,75.51,75.54,75.48,75.48,11400.0,66.8239,66.8504,66.7973,66.7973,11400.0
2013-02-08 15:20:00,75.48,75.48,75.45,75.47,24800.0,66.7973,66.7973,66.7708,66.7885,24800.0
2013-02-08 15:30:00,75.49,75.49,75.4,75.41,13200.0,66.8062,66.8062,66.7265,66.7354,13200.0
2013-02-08 15:40:00,75.42,75.49,75.42,75.48,35300.0,66.7442,66.8062,66.7442,66.7973,35300.0
2013-02-08 15:50:00,75.49,75.51,75.47,75.51,21000.0,66.8062,66.8239,66.7885,66.8239,21000.0
2013-02-11 09:30:00,75.54,75.54,75.38,75.42,24200.0,66.8504,66.8504,66.7088,66.7442,24200.0
2013-02-11 09:40:00,75.4,75.4,75.33,75.35,5300.0,66.7265,66.7265,66.6646,66.6823,5300.0
2013-02-11 09:50:00,75.38,75.39,75.32,75.36,7200.0,66.7088,66.7177,66.6557,66.6911,7200.0
2013-02-11 10:00:00,75.36,75.4,75.35,75.36,17200.0,66.6911,66.7265,66.6823,66.6911,17200.0
2013-02-11 10:10:00,75.35,75.38,75.22,75.26,7400.0,66.6823,66.7088,66.5672,66.6026,7400.0
2013-02-11 10:20:00,75.25,75.32,75.24,75.32,9700.0,66.5938,66.6557,66.5849,66.6557,9700.0
2013-02-11 10:30:00,75.31,75.32,75.26,75.27,13800.0,66.6469,66.6557,66.6026,66.6115,13800.0
2013-02-11 10:40:00,75.28,75.4,75.28,75.37,16500.0,66.6203,66.7265,66.6203,66.7,16500.0
2013-02-11 10:50:00,75.37,75.39,75.35,75.37,9300.0,66.7,66.7177,66.6823,66.7,9300.0
2013-02-11 11:00:00,75.38,75.42,75.38,75.41,16800.0,66.7088,66.7442,66.7088,66.7354,16800.0
2013-02-11 11:10:00,75.43,75.44,75.4,75.4,36900.0,66.7531,66.7619,66.7265,66.7265,36900.0
2013-02-11 11:20:00,75.41,75.42,75.35,75.36,8800.0,66.7354,66.7442,66.6823,66.6911,8800.0
2013-02-11 11:30:00,75.35,75.39,75.35,75.39,12900.0,66.6823,66.7177,66.6823,66.7177,12900.0
2013-02-11 11:40:00,75.39,75.4,75.37,75.37,3400.0,66.7177,66.7265,66.7,66.7,3400.0
2013-02-11 11:50:00,75.36,75.38,75.36,75.38,4900.0,66.6911,66.7088,66.6911,66.7088,4900.0
2013-02-11 12:00:00,75.37,75.38,75.32,75.32,8200.0,66.7,66.7088,66.6557,66.6557,8200.0
2013-02-11 12:10:00,75.31,75.33,75.29,75.32,21800.0,66.6469,66.6646,66.6292,66.6557,21800.0
2013-02-11 12:20:00,75.33,75.35,75.32,75.32,12100.0,66.6646,66.6823,66.6557,66.6557,12100.0
2013-02-11 12:30:00,75.33,75.33,75.27,75.28,8600.0,66.6646,66.6646,66.6115,66.6203,8600.0
2013-02-11 12:40:00,75.28,75.29,75.23,75.23,7400.0,66.6203,66.6292,66.5761,66.5761,7400.0
2013-02-11 12:50:00,75.24,75.3,75.24,75.3,6700.0,66.5849,66.638,66.5849,66.638,6700.0
2013-02-11 13:00:00,75.31,75.35,75.31,75.32,11500.0,66.6469,66.6823,66.6469,66.6557,11500.0
2013-02-11 13:10:00,75.32,75.34,75.28,75.29,9400.0,66.6557,66.6734,66.6203,66.6292,9400.0
2013-02-11 13:20:00,75.28,75.31,75.27,75.31,15400.0,66.6203,66.6469,66.6115,66.6469,15400.0
2013-02-11 13:30:00,75.29,75.32,75.27,75.27,13700.0,66.6292,66.6557,66.6115,66.6115,13700.0
2013-02-11 13:40:00,75.27,75.29,75.25,75.27,42800.0,66.6115,66.6292,66.5938,66.6115,42800.0
2013-02-11 13:50:00,75.27,75.31,75.26,75.28,7300.0,66.6115,66.6469,66.6026,66.6203,7300.0
2013-02-11 14:00:00,75.28,75.31,75.27,75.31,9500.0,66.6203,66.6469,66.6115,66.6469,9500.0
2013-02-11 14:10:00,75.31,75.32,75.29,75.29,5600.0,66.6469,66.6557,66.6292,66.6292,5600.0
2013-02-11 14:20:00,75.3,75.33,75.3,75.32,14700.0,66.638,66.6646,66.638,66.6557,14700.0
2013-02-11 14:30:00,75.31,75.34,75.31,75.33,15300.0,66.6469,66.6734,66.6469,66.6646,15300.0
2013-02-11 14:40:00,75.32,75.35,75.3,75.31,21700.0,66.6557,66.6823,66.638,66.6469,21700.0
2013-02-11 14:50:00,75.31,75.33,75.29,75.29,27700.0,66.6469,66.6646,66.6292,66.6292,27700.0
2013-02-11 15:00:00,75.29,75.35,75.29,75.33,23500.0,66.6292,66.6823,66.6292,66.6646,23500.0
2013-02-11 15:10:00,75.32,75.39,75.32,75.37,32000.0,66.6557,66.7177,66.6557,66.7,32000.0
2013-02-11 15:20:00,75.36,75.38,75.35,75.35,22500.0,66.6911,66.7088,66.6823,66.6823,22500.0
2013-02-11 15:30:00,75.36,75.42,75.35,75.42,14300.0,66.6911,66.7442,66.6823,66.7442,14300.0
2013-02-11 15:40:00,75.42,75.44,75.4,75.44,19300.0,66.7442,66.7619,66.7265,66.7619,19300.0
2013-02-11 15:50:00,75.43,75.44,75.36,75.37,23800.0,66.7531,66.7619,66.6911,66.7,23800.0
2013-02-12 09:30:00,75.38,75.39,75.28,75.3,26000.0,66.7088,66.7177,66.6203,66.638,26000.0
2013-02-12 09:40:00,75.31,75.33,75.28,75.3,5400.0,66.6469,66.6646,66.6203,66.638,5400.0
2013-02-12 09:50:00,75.3,75.38,75.3,75.3,8200.0,66.638,66.7088,66.638,66.638,8200.0
2013-02-12 10:00:00,75.3,75.4,75.3,75.38,7200.0,66.638,66.7265,66.638,66.7088,7200.0
2013-02-12 10:10:00,75.38,75.38,75.32,75.36,10100.0,66.7088,66.7088,66.6557,66.6911,10100.0
2013-02-12 10:20:00,75.37,75.46,75.36,75.4,19300.0,66.7,66.7796,66.6911,66.7265,19300.0
2013-02-12 10:30:00,75.4,75.4,75.3,75.3,20900.0,66.7265,66.7265,66.638,66.638,20900.0
2013-02-12 10:40:00,75.29,75.35,75.29,75.34,18700.0,66.6292,66.6823,66.6292,66.6734,18700.0
2013-02-12 10:50:00,75.33,75.38,75.33,75.38,19700.0,66.6646,66.7088,66.6646,66.7088,19700.0
2013-02-12 11:00:00,75.38,75.4,75.35,75.39,56900.0,66.7088,66.7265,66.6823,66.7177,56900.0
2013-02-12 11:10:00,75.38,75.4,75.3,75.32,15800.0,66.7088,66.7265,66.638,66.6557,15800.0
2013-02-12 11:20:00,75.32,75.32,75.28,75.3,25200.0,66.6557,66.6557,66.6203,66.638,25200.0
2013-02-12 11:30:00,75.3,75.35,75.29,75.32,5600.0,66.638,66.6823,66.6292,66.6557,5600.0
2013-02-12 11:40:00,75.31,75.32,75.23,75.24,12200.0,66.6469,66.6557,66.5761,66.5849,12200.0
2013-02-12 11:50:00,75.24,75.28,75.24,75.28,6500.0,66.5849,66.6203,66.5849,66.6203,6500.0
2013-02-12 12:00:00,75.28,75.3,75.26,75.28,6500.0,66.6203,66.638,66.6026,66.6203,6500.0
2013-02-12 12:10:00,75.26,75.3,75.25,75.29,192600.0,66.6026,66.638,66.5938,66.6292,192600.0
2013-02-12 12:20:00,75.29,75.34,75.29,75.3,10300.0,66.6292,66.6734,66.6292,66.638,10300.0
2013-02-12 12:30:00,75.3,75.35,75.3,75.35,15100.0,66.638,66.6823,66.638,66.6823,15100.0
2013-02-12 12:40:00,75.34,75.37,75.34,75.36,14300.0,66.6734,66.7,66.6734,66.6911,14300.0
2013-02-12 12:50:00,75.36,75.4,75.36,75.38,8700.0,66.6911,66.7265,66.6911,66.7088,8700.0
2013-02-12 13:00:00,75.39,75.41,75.38,75.4,6100.0,66.7177,66.7354,66.7088,66.7265,6100.0
2013-02-12 13:10:00,75.39,75.4,75.37,75.39,8300.0,66.7177,66.7265,66.7,66.7177,8300.0
2013-02-12 13:20:00,75.41,75.45,75.39,75.44,21300.0,66.7354,66.7708,66.7177,66.7619,21300.0
2013-02-12 13:30:00,75.44,75.44,75.41,75.42,4400.0,66.7619,66.7619,66.7354,66.7442,4400.0
2013-02-12 13:40:00,75.41,75.42,75.39,75.4,12200.0,66.7354,66.7442,66.7177,66.7265,12200.0
2013-02-12 13:50:00,75.39,75.39,75.32,75.34,53300.0,66.7177,66.7177,66.6557,66.6734,53300.0
2013-02-12 14:00:00,75.34,75.36,75.33,75.34,29900.0,66.6734,66.6911,66.6646,66.6734,29900.0
2013-02-12 14:10:00,75.33,75.34,75.31,75.34,11000.0,66.6646,66.6734,66.6469,66.6734,11000.0
2013-02-12 14:20:00,75.35,75.36,75.29,75.32,22700.0,66.6823,66.6911,66.6292,66.6557,22700.0
2013-02-12 14:30:00,75.32,75.34,75.31,75.31,5300.0,66.6557,66.6734,66.6469,66.6469,5300.0
2013-02-12 14:40:00,75.32,75.33,75.29,75.31,9800.0,66.6557,66.6646,66.6292,66.6469,9800.0
2013-02-12 14:50:00,75.31,75.33,75.31,75.31,15000.0,66.6469,66.6646,66.6469,66.6469,15000.0
2013-02-12 15:00:00,75.29,75.31,75.27,75.28,13000.0,66.6292,66.6469,66.6115,66.6203,13000.0
2013-02-12 15:10:00,75.29,75.3,75.27,75.29,10500.0,66.6292,66.638,66.6115,66.6292,10500.0
2013-02-12 15:20:00,75.3,75.31,75.27,75.31,18900.0,66.638,66.6469,66.6115,66.6469,18900.0
2013-02-12 15:30:00,75.31,75.33,75.28,75.29,25500.0,66.6469,66.6646,66.6203,66.6292,25500.0
2013-02-12 15:40:00,75.3,75.3,75.23,75.24,17300.0,66.638,66.638,66.5761,66.5849,17300.0
2013-02-12 15:50:00,75.24,75.27,75.23,75.27,90800.0,66.5849,66.6115,66.5761,66.6115,90800.0
2013-02-13 09:30:00,75.46,75.49,75.41,75.47,17300.0,66.7796,66.8062,66.7354,66.7885,17300.0
2013-02-13 09:40:00,75.46,75.47,75.38,75.38,14600.0,66.7796,66.7885,66.7088,66.7088,14600.0
2013-02-13 09:50:00,75.33,75.52,75.33,75.52,6100.0,66.6646,66.8327,66.6646,66.8327,6100.0
2013-02-13 10:00:00,75.55,75.57,75.51,75.54,6100.0,66.8593,66.877,66.8239,66.8504,6100.0
2013-02-13 10:10:00,75.57,75.59,75.53,75.56,5700.0,66.877,66.8947,66.8416,66.8681,5700.0
2013-02-13 10:20:00,75.57,75.61,75.55,75.56,20100.0,66.877,66.9124,66.8593,66.8681,20100.0
2013-02-13 10:30:00,75.57,75.57,75.53,75.55,14700.0,66.877,66.877,66.8416,66.8593,14700.0
2013-02-13 10:40:00,75.56,75.56,75.48,75.5,3300.0,66.8681,66.8681,66.7973,66.815,3300.0
2013-02-13 10:50:00,75.48,75.48,75.44,75.47,8700.0,66.7973,66.7973,66.7619,66.7885,8700.0
2013-02-13 11:00:00,75.47,75.48,75.43,75.47,13200.0,66.7885,66.7973,66.7531,66.7885,13200.0
2013-02-13 11:10:00,75.48,75.48,75.31,75.33,7800.0,66.7973,66.7973,66.6469,66.6646,7800.0
2013-02-13 11:20:00,75.32,75.33,75.24,75.28,8800.0,66.6557,66.6646,66.5849,66.6203,8800.0
2013-02-13 11:30:00,75.28,75.31,75.26,75.26,7000.0,66.6203,66.6469,66.6026,66.6026,7000.0
2013-02-13 11:40:00,75.27,75.28,75.22,75.25,8500.0,66.6115,66.6203,66.5672,66.5938,8500.0
2013-02-13 11:50:00,75.27,75.28,75.21,75.25,7600.0,66.6115,66.6203,66.5584,66.5938,7600.0
2013-02-13 12:00:00,75.26,75.28,75.26,75.28,18700.0,66.6026,66.6203,66.6026,66.6203,18700.0
2013-02-13 12:10:00,75.3,75.3,75.25,75.29,8800.0,66.638,66.638,66.5938,66.6292,8800.0
2013-02-13 12:20:00,75.27,75.29,75.24,75.26,5500.0,66.6115,66.6292,66.5849,66.6026,5500.0
2013-02-13 12:30:00,75.28,75.33,75.25,75.33,4700.0,66.6203,66.6646,66.5938,66.6646,4700.0
2013-02-13 12:40:00,75.33,75.35,75.3,75.33,6900.0,66.6646,66.6823,66.638,66.6646,6900.0
2013-02-13 12:50:00,75.32,75.35,75.29,75.29,6200.0,66.6557,66.6823,66.6292,66.6292,6200.0
2013-02-13 13:00:00,75.29,75.34,75.29,75.33,23200.0,66.6292,66.6734,66.6292,66.6646,23200.0
2013-02-13 13:10:00,75.34,75.36,75.32,75.35,19400.0,66.6734,66.6911,66.6557,66.6823,19400.0
2013-02-13 13:20:00,75.35,75.37,75.32,75.36,5900.0,66.6823,66.7,66.6557,66.6911,5900.0
2013-02-13 13:30:00,75.35,75.38,75.34,75.37,14700.0,66.6823,66.7088,66.6734,66.7,14700.0
2013-02-13 13:40:00,75.37,75.4,75.37,75.39,11400.0,66.7,66.7265,66.7,66.7177,11400.0
2013-02-13 13:50:00,75.4,75.4,75.37,75.37,15600.0,66.7265,66.7265,66.7,66.7,15600.0
2013-02-13 14:00:00,75.38,75.39,75.33,75.33,29900.0,66.7088,66.7177,66.6646,66.6646,29900.0
2013-02-13 14:10:00,75.32,75.33,75.26,75.26,9700.0,66.6557,66.6646,66.6026,66.6026,9700.0
2013-02-13 14:20:00,75.25,75.26,75.2,75.25,10200.0,66.5938,66.6026,66.5495,66.5938,10200.0
2013-02-13 14:30:00,75.25,75.25,75.16,75.18,7600.0,66.5938,66.5938,66.5142,66.5318,7600.0
2013-02-13 14:40:00,75.18,75.23,75.17,75.19,11600.0,66.5318,66.5761,66.523,66.5407,11600.0
2013-02-13 14:50:00,75.19,75.2,75.13,75.17,26300.0,66.5407,66.5495,66.4876,66.523,26300.0
2013-02-13 15:00:00,75.18,75.21,75.16,75.17,22200.0,66.5318,66.5584,66.5142,66.523,22200.0
2013-02-13 15:10:00,75.19,75.22,75.18,75.22,31600.0,66.5407,66.5672,66.5318,66.5672,31600.0
2013-02-13 15:20:00,75.24,75.28,75.23,75.24,14400.0,66.5849,66.6203,66.5761,66.5849,14400.0
2013-02-13 15:30:00,75.25,75.27,75.23,75.25,44200.0,66.5938,66.6115,66.5761,66.5938,44200.0
2013-02-13 15:40:00,75.25,75.28,75.22,75.23,38900.0,66.5938,66.6203,66.5672,66.5761,38900.0
2013-02-13 15:50:00,75.23,75.35,75.23,75.35,14100.0,66.5761,66.6823,66.5761,66.6823,14100.0
2013-02-14 09:30:00,75.16,75.22,75.1,75.22,7300.0,66.5142,66.5672,66.4611,66.5672,7300.0
2013-02-14 09:40:00,75.24,75.27,75.23,75.25,4600.0,66.5849,66.6115,66.5761,66.5938,4600.0
2013-02-14 09:50:00,75.27,75.3,75.19,75.21,12600.0,66.6115,66.638,66.5407,66.5584,12600.0
2013-02-14 10:00:00,75.26,75.3,75.22,75.26,6400.0,66.6026,66.638,66.5672,66.6026,6400.0
2013-02-14 10:10:00,75.27,75.3,75.23,75.3,11200.0,66.6115,66.638,66.5761,66.638,11200.0
2013-02-14 10:20:00,75.28,75.31,75.23,75.29,6200.0,66.6203,66.6469,66.5761,66.6292,6200.0
2013-02-14 10:30:00,75.29,75.32,75.28,75.32,5600.0,66.6292,66.6557,66.6203,66.6557,5600.0
2013-02-14 10:40:00,75.31,75.42,75.31,75.42,28200.0,66.6469,66.7442,66.6469,66.7442,28200.0
2013-02-14 10:50:00,75.4,75.42,75.36,75.38,9200.0,66.7265,66.7442,66.6911,66.7088,9200.0
2013-02-14 11:00:00,75.39,75.41,75.33,75.33,12100.0,66.7177,66.7354,66.6646,66.6646,12100.0
2013-02-14 11:10:00,75.34,75.35,75.32,75.34,7900.0,66.6734,66.6823,66.6557,66.6734,7900.0
2013-02-14 11:20:00,75.33,75.39,75.33,75.36,5900.0,66.6646,66.7177,66.6646,66.6911,5900.0
2013-02-14 11:30:00,75.36,75.38,75.33,75.33,5300.0,66.6911,66.7088,66.6646,66.6646,5300.0
2013-02-14 11:40:00,75.34,75.34,75.31,75.32,13200.0,66.6734,66.6734,66.6469,66.6557,13200.0
2013-02-14 11:50:00,75.33,75.37,75.32,75.36,6100.0,66.6646,66.7,66.6557,66.6911,6100.0
2013-02-14 12:00:00,75.37,75.38,75.35,75.37,6300.0,66.7,66.7088,66.6823,66.7,6300.0
2013-02-14 12:10:00,75.38,75.44,75.37,75.42,14100.0,66.7088,66.7619,66.7,66.7442,14100.0
2013-02-14 12:20:00,75.42,75.42,75.39,75.42,8300.0,66.7442,66.7442,66.7177,66.7442,8300.0
2013-02-14 12:30:00,75.4,75.4,75.37,75.39,6200.0,66.7265,66.7265,66.7,66.7177,6200.0
2013-02-14 12:40:00,75.39,75.44,75.39,75.43,10000.0,66.7177,66.7619,66.7177,66.7531,10000.0
2013-02-14 12:50:00,75.41,75.5,75.41,75.5,9400.0,66.7354,66.815,66.7354,66.815,9400.0
2013-02-14 13:00:00,75.51,75.51,75.48,75.49,6500.0,66.8239,66.8239,66.7973,66.8062,6500.0
2013-02-14 13:10:00,75.5,75.53,75.46,75.48,12300.0,66.815,66.8416,66.7796,66.7973,12300.0
2013-02-14 13:20:00,75.48,75.48,75.41,75.42,4100.0,66.7973,66.7973,66.7354,66.7442,4100.0
2013-02-14 13:30:00,75.44,75.46,75.43,75.43,18900.0,66.7619,66.7796,66.7531,66.7531,18900.0
2013-02-14 13:40:00,75.43,75.47,75.43,75.45,4600.0,66.7531,66.7885,66.7531,66.7708,4600.0
2013-02-14 13:50:00,75.46,75.48,75.44,75.44,8100.0,66.7796,66.7973,66.7619,66.7619,8100.0
2013-02-14 14:00:00,75.43,75.5,75.42,75.5,14700.0,66.7531,66.815,66.7442,66.815,14700.0
2013-02-14 14:10:00,75.52,75.52,75.46,75.46,10000.0,66.8327,66.8327,66.7796,66.7796,10000.0
2013-02-14 14:20:00,75.47,75.49,75.46,75.47,12600.0,66.7885,66.8062,66.7796,66.7885,12600.0
2013-02-14 14:30:00,75.47,75.47,75.42,75.43,17200.0,66.7885,66.7885,66.7442,66.7531,17200.0
2013-02-14 14:40:00,75.43,75.44,75.41,75.43,23000.0,66.7531,66.7619,66.7354,66.7531,23000.0
2013-02-14 14:50:00,75.43,75.44,75.41,75.42,18700.0,66.7531,66.7619,66.7354,66.7442,18700.0
2013-02-14 15:00:00,75.43,75.45,75.4,75.41,5300.0,66.7531,66.7708,66.7265,66.7354,5300.0
2013-02-14 15:10:00,75.41,75.47,75.41,75.41,28000.0,66.7354,66.7885,66.7354,66.7354,28000.0
2013-02-14 15:20:00,75.42,75.46,75.42,75.43,5900.0,66.7442,66.7796,66.7442,66.7531,5900.0
2013-02-14 15:30:00,75.44,75.48,75.44,75.46,25800.0,66.7619,66.7973,66.7619,66.7796,25800.0
2013-02-14 15:40:00,75.46,75.46,75.37,75.38,17200.0,66.7796,66.7796,66.7,66.7088,17200.0
2013-02-14 15:50:00,75.39,75.41,75.36,75.4,21600.0,66.7177,66.7354,66.6911,66.7265,21600.0
2013-02-15 09:30:00,75.48,75.48,75.42,75.47,24700.0,66.7973,66.7973,66.7442,66.7885,24700.0
2013-02-15 09:40:00,75.47,75.49,75.42,75.42,14700.0,66.7885,66.8062,66.7442,66.7442,14700.0
2013-02-15 09:50:00,75.42,75.53,75.42,75.51,12300.0,66.7442,66.8416,66.7442,66.8239,12300.0
2013-02-15 10:00:00,75.51,75.57,75.51,75.52,23900.0,66.8239,66.877,66.8239,66.8327,23900.0
2013-02-15 10:10:00,75.53,75.54,75.49,75.51,15200.0,66.8416,66.8504,66.8062,66.8239,15200.0
2013-02-15 10:20:00,75.51,75.54,75.47,75.5,8900.0,66.8239,66.8504,66.7885,66.815,8900.0
2013-02-15 10:30:00,75.5,75.5,75.43,75.45,11700.0,66.815,66.815,66.7531,66.7708,11700.0
2013-02-15 10:40:00,75.43,75.5,75.43,75.49,13600.0,66.7531,66.815,66.7531,66.8062,13600.0
2013-02-15 10:50:00,75.49,75.55,75.47,75.55,21200.0,66.8062,66.8593,66.7885,66.8593,21200.0
2013-02-15 11:00:00,75.55,75.56,75.53,75.55,20700.0,66.8593,66.8681,66.8416,66.8593,20700.0
2013-02-15 11:10:00,75.56,75.57,75.51,75.51,8500.0,66.8681,66.877,66.8239,66.8239,8500.0
2013-02-15 11:20:00,75.5,75.52,75.48,75.5,11600.0,66.815,66.8327,66.7973,66.815,11600.0
2013-02-15 11:30:00,75.48,75.49,75.44,75.44,25900.0,66.7973,66.8062,66.7619,66.7619,25900.0
2013-02-15 11:40:00,75.42,75.42,75.37,75.42,9800.0,66.7442,66.7442,66.7,66.7442,9800.0
2013-02-15 11:50:00,75.41,75.44,75.41,75.44,13900.0,66.7354,66.7619,66.7354,66.7619,13900.0
2013-02-15 12:00:00,75.45,75.45,75.38,75.38,7500.0,66.7708,66.7708,66.7088,66.7088,7500.0
2013-02-15 12:10:00,75.37,75.37,75.31,75.32,14100.0,66.7,66.7,66.6469,66.6557,14100.0
2013-02-15 12:20:00,75.33,75.37,75.32,75.36,62300.0,66.6646,66.7,66.6557,66.6911,62300.0
2013-02-15 12:30:00,75.37,75.38,75.35,75.38,22700.0,66.7,66.7088,66.6823,66.7088,22700.0
2013-02-15 12:40:00,75.38,75.43,75.38,75.42,31900.0,66.7088,66.7531,66.7088,66.7442,31900.0
2013-02-15 12:50:00,75.41,75.42,75.4,75.41,9900.0,66.7354,66.7442,66.7265,66.7354,9900.0
2013-02-15 13:00:00,75.42,75.45,75.42,75.44,3900.0,66.7442,66.7708,66.7442,66.7619,3900.0
2013-02-15 13:10:00,75.43,75.47,75.43,75.47,22600.0,66.7531,66.7885,66.7531,66.7885,22600.0
2013-02-15 13:20:00,75.46,75.47,75.4,75.42,27900.0,66.7796,66.7885,66.7265,66.7442,27900.0
2013-02-15 13:30:00,75.43,75.49,75.43,75.49,15900.0,66.7531,66.8062,66.7531,66.8062,15900.0
2013-02-15 13:40:00,75.49,75.5,75.47,75.5,19600.0,66.8062,66.815,66.7885,66.815,19600.0
2013-02-15 13:50:00,75.52,75.54,75.52,75.53,16000.0,66.8327,66.8504,66.8327,66.8416,16000.0
2013-02-15 14:00:00,75.53,75.54,75.39,75.39,50200.0,66.8416,66.8504,66.7177,66.7177,50200.0
2013-02-15 14:10:00,75.4,75.4,75.21,75.21,26600.0,66.7265,66.7265,66.5584,66.5584,26600.0
2013-02-15 14:20:00,75.2,75.25,75.1,75.11,20400.0,66.5495,66.5938,66.4611,66.4699,20400.0
2013-02-15 14:30:00,75.13,75.22,75.13,75.22,17600.0,66.4876,66.5672,66.4876,66.5672,17600.0
2013-02-15 14:40:00,75.22,75.22,75.09,75.14,57400.0,66.5672,66.5672,66.4522,66.4965,57400.0
2013-02-15 14:50:00,75.15,75.19,75.14,75.16,55100.0,66.5053,66.5407,66.4965,66.5142,55100.0
2013-02-15 15:00:00,75.15,75.22,75.15,75.19,23800.0,66.5053,66.5672,66.5053,66.5407,23800.0
2013-02-15 15:10:00,75.18,75.23,75.16,75.22,40200.0,66.5318,66.5761,66.5142,66.5672,40200.0
2013-02-15 15:20:00,75.22,75.26,75.22,75.25,44800.0,66.5672,66.6026,66.5672,66.5938,44800.0
2013-02-15 15:30:00,75.24,75.32,75.24,75.29,16000.0,66.5849,66.6557,66.5849,66.6292,16000.0
2013-02-15 15:40:00,75.3,75.35,75.29,75.32,16500.0,66.638,66.6823,66.6292,66.6557,16500.0
2013-02-15 15:50:00,75.32,75.36,75.29,75.36,28200.0,66.6557,66.6911,66.6292,66.6911,28200.0
2013-02-19 09:30:00,75.46,75.5,75.43,75.45,20600.0,66.7796,66.815,66.7531,66.7708,20600.0
2013-02-19 09:40:00,75.45,75.59,75.43,75.58,11700.0,66.7708,66.8947,66.7531,66.8858,11700.0
2013-02-19 09:50:00,75.61,75.64,75.61,75.61,22400.0,66.9124,66.9389,66.9124,66.9124,22400.0
2013-02-19 10:00:00,75.61,75.64,75.52,75.52,22600.0,66.9124,66.9389,66.8327,66.8327,22600.0
2013-02-19 10:10:00,75.52,75.58,75.52,75.56,15700.0,66.8327,66.8858,66.8327,66.8681,15700.0
2013-02-19 10:20:00,75.58,75.61,75.55,75.61,14500.0,66.8858,66.9124,66.8593,66.9124,14500.0
2013-02-19 10:30:00,75.61,75.62,75.53,75.55,6400.0,66.9124,66.9212,66.8416,66.8593,6400.0
2013-02-19 10:40:00,75.54,75.59,75.54,75.54,16400.0,66.8504,66.8947,66.8504,66.8504,16400.0
2013-02-19 10:50:00,75.54,75.54,75.47,75.51,13100.0,66.8504,66.8504,66.7885,66.8239,13100.0
2013-02-19 11:00:00,75.49,75.52,75.46,75.49,14000.0,66.8062,66.8327,66.7796,66.8062,14000.0
2013-02-19 11:10:00,75.47,75.51,75.47,75.51,6300.0,66.7885,66.8239,66.7885,66.8239,6300.0
2013-02-19 11:20:00,75.51,75.58,75.51,75.58,6900.0,66.8239,66.8858,66.8239,66.8858,6900.0
2013-02-19 11:30:00,75.57,75.57,75.53,75.54,19300.0,66.877,66.877,66.8416,66.8504,19300.0
2013-02-19 11:40:00,75.52,75.53,75.5,75.53,7100.0,66.8327,66.8416,66.815,66.8416,7100.0
2013-02-19 11:50:00,75.53,75.59,75.53,75.57,10100.0,66.8416,66.8947,66.8416,66.877,10100.0
2013-02-19 12:00:00,75.58,75.58,75.51,75.51,10500.0,66.8858,66.8858,66.8239,66.8239,10500.0
2013-02-19 12:10:00,75.49,75.54,75.48,75.53,25600.0,66.8062,66.8504,66.7973,66.8416,25600.0
2013-02-19 12:20:00,75.53,75.55,75.52,75.52,19700.0,66.8416,66.8593,66.8327,66.8327,19700.0
2013-02-19 12:30:00,75.52,75.53,75.49,75.51,9600.0,66.8327,66.8416,66.8062,66.8239,9600.0
2013-02-19 12:40:00,75.51,75.54,75.5,75.52,5700.0,66.8239,66.8504,66.815,66.8327,5700.0
2013-02-19 12:50:00,75.53,75.57,75.52,75.57,8200.0,66.8416,66.877,66.8327,66.877,8200.0
2013-02-19 13:00:00,75.58,75.59,75.57,75.57,10100.0,66.8858,66.8947,66.877,66.877,10100.0
2013-02-19 13:10:00,75.57,75.59,75.56,75.58,13800.0,66.877,66.8947,66.8681,66.8858,13800.0
2013-02-19 13:20:00,75.58,75.58,75.54,75.56,16500.0,66.8858,66.8858,66.8504,66.8681,16500.0
2013-02-19 13:30:00,75.56,75.59,75.55,75.57,20000.0,66.8681,66.8947,66.8593,66.877,20000.0
2013-02-19 13:40:00,75.58,75.58,75.55,75.57,4200.0,66.8858,66.8858,66.8593,66.877,4200.0
2013-02-19 13:50:00,75.54,75.56,75.53,75.56,11100.0,66.8504,66.8681,66.8416,66.8681,11100.0
2013-02-19 14:00:00,75.57,75.64,75.56,75.64,29100.0,66.877,66.9389,66.8681,66.9389,29100.0
2013-02-19 14:10:00,75.63,75.63,75.6,75.6,15700.0,66.9301,66.9301,66.9035,66.9035,15700.0
2013-02-19 14:20:00,75.6,75.68,75.6,75.66,6200.0,66.9035,66.9743,66.9035,66.9566,6200.0
2013-02-19 14:30:00,75.65,75.71,75.65,75.71,18600.0,66.9478,67.0009,66.9478,67.0009,18600.0
2013-02-19 14:40:00,75.72,75.74,75.67,75.67,25100.0,67.0097,67.0274,66.9655,66.9655,25100.0
2013-02-19 14:50:00,75.66,75.69,75.66,75.68,43300.0,66.9566,66.9832,66.9566,66.9743,43300.0
2013-02-19 15:00:00,75.67,75.7,75.65,75.68,17100.0,66.9655,66.992,66.9478,66.9743,17100.0
2013-02-19 15:10:00,75.68,75.72,75.67,75.68,6700.0,66.9743,67.0097,66.9655,66.9743,6700.0
2013-02-19 15:20:00,75.68,75.71,75.66,75.66,21800.0,66.9743,67.0009,66.9566,66.9566,21800.0
2013-02-19 15:30:00,75.67,75.69,75.63,75.64,20100.0,66.9655,66.9832,66.9301,66.9389,20100.0
2013-02-19 15:40:00,75.65,75.72,75.64,75.71,34200.0,66.9478,67.0097,66.9389,67.0009,34200.0
2013-02-19 15:50:00,75.72,75.76,75.7,75.74,24600.0,67.0097,67.0451,66.992,67.0274,24600.0
2013-02-20 09:30:00,75.72,75.76,75.68,75.68,15700.0,67.0097,67.0451,66.9743,66.9743,15700.0
2013-02-20 09:40:00,75.63,75.69,75.62,75.64,3100.0,66.9301,66.9832,66.9212,66.9389,3100.0
2013-02-20 09:50:00,75.65,75.67,75.56,75.57,10000.0,66.9478,66.9655,66.8681,66.877,10000.0
2013-02-20 10:00:00,75.56,75.59,75.56,75.57,13600.0,66.8681,66.8947,66.8681,66.877,13600.0
2013-02-20 10:10:00,75.54,75.67,75.54,75.65,16800.0,66.8504,66.9655,66.8504,66.9478,16800.0
2013-02-20 10:20:00,75.65,75.68,75.62,75.63,12300.0,66.9478,66.9743,66.9212,66.9301,12300.0
2013-02-20 10:30:00,75.64,75.68,75.59,75.63,20400.0,66.9389,66.9743,66.8947,66.9301,20400.0
2013-02-20 10:40:00,75.64,75.64,75.55,75.56,19100.0,66.9389,66.9389,66.8593,66.8681,19100.0
2013-02-20 10:50:00,75.58,75.59,75.54,75.54,10100.0,66.8858,66.8947,66.8504,66.8504,10100.0
2013-02-20 11:00:00,75.54,75.54,75.46,75.48,19700.0,66.8504,66.8504,66.7796,66.7973,19700.0
2013-02-20 11:10:00,75.47,75.49,75.42,75.47,11100.0,66.7885,66.8062,66.7442,66.7885,11100.0
2013-02-20 11:20:00,75.48,75.51,75.45,75.45,7700.0,66.7973,66.8239,66.7708,66.7708,7700.0
2013-02-20 11:30:00,75.45,75.45,75.31,75.33,21400.0,66.7708,66.7708,66.6469,66.6646,21400.0
2013-02-20 11:40:00,75.32,75.38,75.25,75.37,18300.0,66.6557,66.7088,66.5938,66.7,18300.0
2013-02-20 11:50:00,75.37,75.39,75.33,75.36,11900.0,66.7,66.7177,66.6646,66.6911,11900.0
2013-02-20 12:00:00,75.35,75.41,75.33,75.39,20600.0,66.6823,66.7354,66.6646,66.7177,20600.0
2013-02-20 12:10:00,75.39,75.45,75.39,75.44,8000.0,66.7177,66.7708,66.7177,66.7619,8000.0
2013-02-20 12:20:00,75.45,75.47,75.44,75.44,4800.0,66.7708,66.7885,66.7619,66.7619,4800.0
2013-02-20 12:30:00,75.44,75.49,75.41,75.49,11600.0,66.7619,66.8062,66.7354,66.8062,11600.0
2013-02-20 12:40:00,75.49,75.5,75.44,75.46,5400.0,66.8062,66.815,66.7619,66.7796,5400.0
2013-02-20 12:50:00,75.43,75.46,75.41,75.45,7900.0,66.7531,66.7796,66.7354,66.7708,7900.0
2013-02-20 13:00:00,75.45,75.45,75.4,75.42,6600.0,66.7708,66.7708,66.7265,66.7442,6600.0
2013-02-20 13:10:00,75.41,75.44,75.37,75.43,11200.0,66.7354,66.7619,66.7,66.7531,11200.0
2013-02-20 13:20:00,75.43,75.47,75.4,75.42,25500.0,66.7531,66.7885,66.7265,66.7442,25500.0
2013-02-20 13:30:00,75.4,75.4,75.35,75.36,23200.0,66.7265,66.7265,66.6823,66.6911,23200.0
2013-02-20 13:40:00,75.38,75.41,75.36,75.38,9600.0,66.7088,66.7354,66.6911,66.7088,9600.0
2013-02-20 13:50:00,75.36,75.36,75.33,75.36,15000.0,66.6911,66.6911,66.6646,66.6911,15000.0
2013-02-20 14:00:00,75.34,75.45,75.25,75.44,36400.0,66.6734,66.7708,66.5938,66.7619,36400.0
2013-02-20 14:10:00,75.46,75.47,75.32,75.39,24900.0,66.7796,66.7885,66.6557,66.7177,24900.0
2013-02-20 14:20:00,75.38,75.38,75.28,75.35,16400.0,66.7088,66.7088,66.6203,66.6823,16400.0
2013-02-20 14:30:00,75.34,75.36,75.28,75.35,20700.0,66.6734,66.6911,66.6203,66.6823,20700.0
2013-02-20 14:40:00,75.35,75.35,75.13,75.15,32700.0,66.6823,66.6823,66.4876,66.5053,32700.0
2013-02-20 14:50:00,75.16,75.18,75.05,75.09,19300.0,66.5142,66.5318,66.4168,66.4522,19300.0
2013-02-20 15:00:00,75.06,75.06,74.92,74.97,31900.0,66.4257,66.4257,66.3018,66.346,31900.0
2013-02-20 15:10:00,74.99,75.01,74.89,74.93,36000.0,66.3637,66.3814,66.2752,66.3106,36000.0
2013-02-20 15:20:00,74.92,74.98,74.87,74.89,46600.0,66.3018,66.3549,66.2575,66.2752,46600.0
2013-02-20 15:30:00,74.89,74.95,74.8,74.94,44000.0,66.2752,66.3283,66.1956,66.3195,44000.0
2013-02-20 15:40:00,74.93,74.93,74.82,74.85,35000.0,66.3106,66.3106,66.2133,66.2398,35000.0
2013-02-20 15:50:00,74.86,74.86,74.75,74.75,28900.0,66.2487,66.2487,66.1513,66.1513,28900.0
2013-02-21 09:30:00,74.58,74.62,74.38,74.44,35600.0,66.0009,66.0363,65.8239,65.877,35600.0
2013-02-21 09:40:00,74.44,74.47,74.3,74.32,33500.0,65.877,65.9035,65.7531,65.7708,33500.0
2013-02-21 09:50:00,74.33,74.33,74.2,74.27,17700.0,65.7796,65.7796,65.6646,65.7265,17700.0
2013-02-21 10:00:00,74.26,74.29,74.13,74.26,25300.0,65.7177,65.7442,65.6026,65.7177,25300.0
2013-02-21 10:10:00,74.26,74.33,74.25,74.28,14600.0,65.7177,65.7796,65.7088,65.7354,14600.0
2013-02-21 10:20:00,74.28,74.46,74.28,74.44,36600.0,65.7354,65.8947,65.7354,65.877,36600.0
2013-02-21 10:30:00,74.43,74.47,74.36,74.36,24600.0,65.8681,65.9035,65.8062,65.8062,24600.0
2013-02-21 10:40:00,74.37,74.49,74.37,74.46,20700.0,65.815,65.9212,65.815,65.8947,20700.0
2013-02-21 10:50:00,74.42,74.42,74.35,74.41,15100.0,65.8593,65.8593,65.7973,65.8504,15100.0
2013-02-21 11:00:00,74.42,74.45,74.38,74.42,13100.0,65.8593,65.8858,65.8239,65.8593,13100.0
2013-02-21 11:10:00,74.43,74.43,74.3,74.33,17000.0,65.8681,65.8681,65.7531,65.7796,17000.0
2013-02-21 11:20:00,74.32,74.36,74.29,74.32,14200.0,65.7708,65.8062,65.7442,65.7708,14200.0
2013-02-21 11:30:00,74.32,74.34,74.25,74.33,12700.0,65.7708,65.7885,65.7088,65.7796,12700.0
2013-02-21 11:40:00,74.33,74.37,74.31,74.34,5900.0,65.7796,65.815,65.7619,65.7885,5900.0
2013-02-21 11:50:00,74.34,74.37,74.3,74.31,18800.0,65.7885,65.815,65.7531,65.7619,18800.0
2013-02-21 12:00:00,74.31,74.32,74.24,74.25,8400.0,65.7619,65.7708,65.7,65.7088,8400.0
2013-02-21 12:10:00,74.25,74.25,74.16,74.16,14200.0,65.7088,65.7088,65.6292,65.6292,14200.0
2013-02-21 12:20:00,74.15,74.2,74.15,74.19,13100.0,65.6203,65.6646,65.6203,65.6557,13100.0
2013-02-21 12:30:00,74.19,74.2,74.09,74.09,31500.0,65.6557,65.6646,65.5672,65.5672,31500.0
2013-02-21 12:40:00,74.1,74.15,74.1,74.13,7500.0,65.5761,65.6203,65.5761,65.6026,7500.0
2013-02-21 12:50:00,74.15,74.21,74.12,74.2,18800.0,65.6203,65.6734,65.5938,65.6646,18800.0
2013-02-21 13:00:00,74.22,74.26,74.21,74.21,7900.0,65.6823,65.7177,65.6734,65.6734,7900.0
2013-02-21 13:10:00,74.22,74.22,74.13,74.16,14100.0,65.6823,65.6823,65.6026,65.6292,14100.0
2013-02-21 13:20:00,74.17,74.17,74.12,74.14,33300.0,65.638,65.638,65.5938,65.6115,33300.0
2013-02-21 13:30:00,74.15,74.19,74.13,74.18,8600.0,65.6203,65.6557,65.6026,65.6469,8600.0
2013-02-21 13:40:00,74.17,74.18,74.07,74.07,29100.0,65.638,65.6469,65.5495,65.5495,29100.0
2013-02-21 13:50:00,74.07,74.12,74.06,74.12,23300.0,65.5495,65.5938,65.5407,65.5938,23300.0
2013-02-21 14:00:00,74.12,74.12,73.98,73.98,36600.0,65.5938,65.5938,65.4699,65.4699,36600.0
2013-02-21 14:10:00,73.99,74.03,73.98,74.0,17500.0,65.4787,65.5141,65.4699,65.4876,17500.0
2013-02-21 14:20:00,74.0,74.03,73.97,74.02,17100.0,65.4876,65.5141,65.461,65.5053,17100.0
2013-02-21 14:30:00,74.05,74.15,74.05,74.14,4800.0,65.5318,65.6203,65.5318,65.6115,4800.0
2013-02-21 14:40:00,74.12,74.16,74.09,74.12,30700.0,65.5938,65.6292,65.5672,65.5938,30700.0
2013-02-21 14:50:00,74.12,74.23,74.08,74.22,6700.0,65.5938,65.6911,65.5584,65.6823,6700.0
2013-02-21 15:00:00,74.23,74.36,74.2,74.33,12800.0,65.6911,65.8062,65.6646,65.7796,12800.0
2013-02-21 15:10:00,74.33,74.39,74.3,74.3,18400.0,65.7796,65.8327,65.7531,65.7531,18400.0
2013-02-21 15:20:00,74.29,74.45,74.28,74.42,22700.0,65.7442,65.8858,65.7354,65.8593,22700.0
2013-02-21 15:30:00,74.4,74.43,74.34,74.37,11400.0,65.8416,65.8681,65.7885,65.815,11400.0
2013-02-21 15:40:00,74.34,74.35,74.27,74.28,18600.0,65.7885,65.7973,65.7265,65.7354,18600.0
2013-02-21 15:50:00,74.29,74.3,74.18,74.23,18100.0,65.7442,65.7531,65.6469,65.6911,18100.0
2013-02-22 09:30:00,74.53,74.7,74.53,74.63,14300.0,65.9566,66.1071,65.9566,66.0451,14300.0
2013-02-22 09:40:00,74.66,74.66,74.47,74.48,5300.0,66.0717,66.0717,65.9035,65.9124,5300.0
2013-02-22 09:50:00,74.55,74.55,74.46,74.54,3300.0,65.9743,65.9743,65.8947,65.9655,3300.0
2013-02-22 10:00:00,74.56,74.6,74.47,74.59,17300.0,65.9832,66.0186,65.9035,66.0097,17300.0
2013-02-22 10:10:00,74.56,74.57,74.46,74.55,15200.0,65.9832,65.992,65.8947,65.9743,15200.0
2013-02-22 10:20:00,74.56,74.59,74.5,74.5,12400.0,65.9832,66.0097,65.9301,65.9301,12400.0
2013-02-22 10:30:00,74.51,74.55,74.47,74.48,8700.0,65.9389,65.9743,65.9035,65.9124,8700.0
2013-02-22 10:40:00,74.5,74.6,74.5,74.54,30800.0,65.9301,66.0186,65.9301,65.9655,30800.0
2013-02-22 10:50:00,74.54,74.57,74.53,74.54,5500.0,65.9655,65.992,65.9566,65.9655,5500.0
2013-02-22 11:00:00,74.49,74.54,74.48,74.52,25600.0,65.9212,65.9655,65.9124,65.9478,25600.0
2013-02-22 11:10:00,74.53,74.53,74.41,74.44,29900.0,65.9566,65.9566,65.8504,65.877,29900.0
2013-02-22 11:20:00,74.45,74.55,74.45,74.54,6500.0,65.8858,65.9743,65.8858,65.9655,6500.0
2013-02-22 11:30:00,74.54,74.61,74.53,74.6,17600.0,65.9655,66.0274,65.9566,66.0186,17600.0
2013-02-22 11:40:00,74.61,74.63,74.57,74.59,14300.0,66.0274,66.0451,65.992,66.0097,14300.0
2013-02-22 11:50:00,74.58,74.67,74.58,74.63,18300.0,66.0009,66.0805,66.0009,66.0451,18300.0
2013-02-22 12:00:00,74.63,74.67,74.6,74.67,8200.0,66.0451,66.0805,66.0186,66.0805,8200.0
2013-02-22 12:10:00,74.65,74.66,74.63,74.64,6700.0,66.0628,66.0717,66.0451,66.054,6700.0
2013-02-22 12:20:00,74.64,74.67,74.63,74.64,21500.0,66.054,66.0805,66.0451,66.054,21500.0
2013-02-22 12:30:00,74.65,74.71,74.65,74.71,14800.0,66.0628,66.1159,66.0628,66.1159,14800.0
2013-02-22 12:40:00,74.73,74.78,74.72,74.78,17600.0,66.1336,66.1779,66.1248,66.1779,17600.0
2013-02-22 12:50:00,74.79,74.83,74.78,74.8,24000.0,66.1867,66.2221,66.1779,66.1956,24000.0
2013-02-22 13:00:00,74.81,74.84,74.74,74.74,7800.0,66.2044,66.231,66.1425,66.1425,7800.0
2013-02-22 13:10:00,74.75,74.79,74.74,74.78,27900.0,66.1513,66.1867,66.1425,66.1779,27900.0
2013-02-22 13:20:00,74.78,74.78,74.71,74.73,9400.0,66.1779,66.1779,66.1159,66.1336,9400.0
2013-02-22 13:30:00,74.74,74.79,74.72,74.79,10300.0,66.1425,66.1867,66.1248,66.1867,10300.0
2013-02-22 13:40:00,74.79,74.82,74.77,74.82,10800.0,66.1867,66.2133,66.169,66.2133,10800.0
2013-02-22 13:50:00,74.8,74.8,74.75,74.77,5600.0,66.1956,66.1956,66.1513,66.169,5600.0
2013-02-22 14:00:00,74.77,74.77,74.68,74.7,24200.0,66.169,66.169,66.0894,66.1071,24200.0
2013-02-22 14:10:00,74.71,74.75,74.71,74.72,9900.0,66.1159,66.1513,66.1159,66.1248,9900.0
2013-02-22 14:20:00,74.73,74.74,74.7,74.73,8400.0,66.1336,66.1425,66.1071,66.1336,8400.0
2013-02-22 14:30:00,74.73,74.76,74.72,74.73,9700.0,66.1336,66.1602,66.1248,66.1336,9700.0
2013-02-22 14:40:00,74.73,74.74,74.72,74.72,17000.0,66.1336,66.1425,66.1248,66.1248,17000.0
2013-02-22 14:50:00,74.72,74.78,74.72,74.75,12800.0,66.1248,66.1779,66.1248,66.1513,12800.0
2013-02-22 15:00:00,74.75,74.82,74.75,74.77,11000.0,66.1513,66.2133,66.1513,66.169,11000.0
2013-02-22 15:10:00,74.78,74.82,74.78,74.79,10000.0,66.1779,66.2133,66.1779,66.1867,10000.0
2013-02-22 15:20:00,74.79,74.8,74.74,74.8,42300.0,66.1867,66.1956,66.1425,66.1956,42300.0
2013-02-22 15:30:00,74.8,74.85,74.79,74.85,61100.0,66.1956,66.2398,66.1867,66.2398,61100.0
2013-02-22 15:40:00,74.85,74.87,74.84,74.85,10400.0,66.2398,66.2575,66.231,66.2398,10400.0
2013-02-22 15:50:00,74.87,74.94,74.87,74.93,13600.0,66.2575,66.3195,66.2575,66.3106,13600.0
2013-02-25 09:30:00,75.38,75.42,75.29,75.29,21200.0,66.7088,66.7442,66.6292,66.6292,21200.0
2013-02-25 09:40:00,75.26,75.29,75.24,75.28,3800.0,66.6026,66.6292,66.5849,66.6203,3800.0
2013-02-25 09:50:00,75.27,75.39,75.27,75.38,8700.0,66.6115,66.7177,66.6115,66.7088,8700.0
2013-02-25 10:00:00,75.4,75.48,75.4,75.41,26400.0,66.7265,66.7973,66.7265,66.7354,26400.0
2013-02-25 10:10:00,75.42,75.43,75.34,75.36,7000.0,66.7442,66.7531,66.6734,66.6911,7000.0
2013-02-25 10:20:00,75.36,75.36,75.14,75.14,5700.0,66.6911,66.6911,66.4965,66.4965,5700.0
2013-02-25 10:30:00,75.21,75.25,75.16,75.16,4300.0,66.5584,66.5938,66.5142,66.5142,4300.0
2013-02-25 10:40:00,75.13,75.23,75.09,75.1,8500.0,66.4876,66.5761,66.4522,66.4611,8500.0
2013-02-25 10:50:00,75.1,75.1,74.98,75.09,9800.0,66.4611,66.4611,66.3549,66.4522,9800.0
2013-02-25 11:00:00,75.05,75.12,74.98,75.12,19100.0,66.4168,66.4788,66.3549,66.4788,19100.0
2013-02-25 11:10:00,75.08,75.19,75.07,75.12,22600.0,66.4434,66.5407,66.4345,66.4788,22600.0
2013-02-25 11:20:00,75.12,75.17,75.1,75.11,7800.0,66.4788,66.523,66.4611,66.4699,7800.0
2013-02-25 11:30:00,75.13,75.16,74.94,74.97,12900.0,66.4876,66.5142,66.3195,66.346,12900.0
2013-02-25 11:40:00,74.98,75.0,74.84,74.84,9500.0,66.3549,66.3726,66.231,66.231,9500.0
2013-02-25 11:50:00,74.79,74.8,74.69,74.73,11000.0,66.1867,66.1956,66.0982,66.1336,11000.0
2013-02-25 12:00:00,74.74,74.81,74.69,74.78,7800.0,66.1425,66.2044,66.0982,66.1779,7800.0
2013-02-25 12:10:00,74.79,74.81,74.75,74.78,7300.0,66.1867,66.2044,66.1513,66.1779,7300.0
2013-02-25 12:20:00,74.74,74.84,74.74,74.84,7800.0,66.1425,66.231,66.1425,66.231,7800.0
2013-02-25 12:30:00,74.8,74.84,74.75,74.84,6200.0,66.1956,66.231,66.1513,66.231,6200.0
2013-02-25 12:40:00,74.84,74.92,74.79,74.92,15400.0,66.231,66.3018,66.1867,66.3018,15400.0
2013-02-25 12:50:00,74.94,74.95,74.9,74.95,6900.0,66.3195,66.3283,66.2841,66.3283,6900.0
2013-02-25 13:00:00,74.96,74.97,74.88,74.89,9700.0,66.3372,66.346,66.2664,66.2752,9700.0
2013-02-25 13:10:00,74.92,74.96,74.88,74.9,31800.0,66.3018,66.3372,66.2664,66.2841,31800.0
2013-02-25 13:20:00,74.88,74.89,74.84,74.84,1700.0,66.2664,66.2752,66.231,66.231,1700.0
2013-02-25 13:30:00,74.83,74.83,74.71,74.72,11700.0,66.2221,66.2221,66.1159,66.1248,11700.0
2013-02-25 13:40:00,74.73,74.74,74.63,74.69,16200.0,66.1336,66.1425,66.0451,66.0982,16200.0
2013-02-25 13:50:00,74.68,74.7,74.52,74.54,14100.0,66.0894,66.1071,65.9478,65.9655,14100.0
2013-02-25 14:00:00,74.56,74.56,74.43,74.53,30100.0,65.9832,65.9832,65.8681,65.9566,30100.0
2013-02-25 14:10:00,74.54,74.61,74.5,74.61,13300.0,65.9655,66.0274,65.9301,66.0274,13300.0
2013-02-25 14:20:00,74.59,74.61,74.53,74.55,9100.0,66.0097,66.0274,65.9566,65.9743,9100.0
2013-02-25 14:30:00,74.59,74.65,74.55,74.56,20300.0,66.0097,66.0628,65.9743,65.9832,20300.0
2013-02-25 14:40:00,74.55,74.58,74.47,74.48,16900.0,65.9743,66.0009,65.9035,65.9124,16900.0
2013-02-25 14:50:00,74.49,74.63,74.48,74.56,9400.0,65.9212,66.0451,65.9124,65.9832,9400.0
2013-02-25 15:00:00,74.57,74.59,74.51,74.55,15700.0,65.992,66.0097,65.9389,65.9743,15700.0
2013-02-25 15:10:00,74.58,74.58,74.35,74.36,28500.0,66.0009,66.0009,65.7973,65.8062,28500.0
2013-02-25 15:20:00,74.34,74.36,74.21,74.22,19200.0,65.7885,65.8062,65.6734,65.6823,19200.0
2013-02-25 15:30:00,74.25,74.26,74.14,74.17,29000.0,65.7088,65.7177,65.6115,65.638,29000.0
2013-02-25 15:40:00,74.17,74.18,74.04,74.04,34300.0,65.638,65.6469,65.523,65.523,34300.0
2013-02-25 15:50:00,74.03,74.03,73.71,73.71,37000.0,65.5141,65.5141,65.2309,65.2309,37000.0
2013-02-26 09:30:00,74.0,74.09,73.98,74.05,18200.0,65.4876,65.5672,65.4699,65.5318,18200.0
2013-02-26 09:40:00,74.13,74.13,73.94,73.94,3700.0,65.6026,65.6026,65.4345,65.4345,3700.0
2013-02-26 09:50:00,73.96,74.07,73.95,74.06,11500.0,65.4522,65.5495,65.4433,65.5407,11500.0
2013-02-26 10:00:00,74.11,74.28,74.1,74.12,10800.0,65.5849,65.7354,65.5761,65.5938,10800.0
2013-02-26 10:10:00,74.03,74.06,73.94,74.01,3700.0,65.5141,65.5407,65.4345,65.4964,3700.0
2013-02-26 10:20:00,73.98,73.98,73.85,73.85,7100.0,65.4699,65.4699,65.3548,65.3548,7100.0
2013-02-26 10:30:00,73.82,73.85,73.72,73.83,15400.0,65.3283,65.3548,65.2398,65.3371,15400.0
2013-02-26 10:40:00,73.84,73.91,73.76,73.91,16400.0,65.346,65.4079,65.2752,65.4079,16400.0
2013-02-26 10:50:00,73.91,74.03,73.89,73.92,19700.0,65.4079,65.5141,65.3902,65.4168,19700.0
2013-02-26 11:00:00,73.89,73.89,73.66,73.7,40900.0,65.3902,65.3902,65.1867,65.2221,40900.0
2013-02-26 11:10:00,73.69,73.83,73.69,73.79,11500.0,65.2132,65.3371,65.2132,65.3017,11500.0
2013-02-26 11:20:00,73.78,73.81,73.65,73.68,18800.0,65.2929,65.3194,65.1778,65.2044,18800.0
2013-02-26 11:30:00,73.7,73.79,73.65,73.67,90200.0,65.2221,65.3017,65.1778,65.1955,90200.0
2013-02-26 11:40:00,73.66,73.67,73.54,73.6,11500.0,65.1867,65.1955,65.0805,65.1336,11500.0
2013-02-26 11:50:00,73.64,73.71,73.63,73.68,13800.0,65.169,65.2309,65.1602,65.2044,13800.0
2013-02-26 12:00:00,73.66,73.75,73.64,73.75,12800.0,65.1867,65.2663,65.169,65.2663,12800.0
2013-02-26 12:10:00,73.75,73.75,73.69,73.71,13200.0,65.2663,65.2663,65.2132,65.2309,13200.0
2013-02-26 12:20:00,73.66,73.82,73.66,73.79,14400.0,65.1867,65.3283,65.1867,65.3017,14400.0
2013-02-26 12:30:00,73.77,73.95,73.76,73.95,14500.0,65.284,65.4433,65.2752,65.4433,14500.0
2013-02-26 12:40:00,73.95,73.95,73.86,73.88,8300.0,65.4433,65.4433,65.3637,65.3814,8300.0
2013-02-26 12:50:00,73.89,73.95,73.86,73.91,15800.0,65.3902,65.4433,65.3637,65.4079,15800.0
2013-02-26 13:00:00,73.92,74.03,73.92,73.94,14700.0,65.4168,65.5141,65.4168,65.4345,14700.0
2013-02-26 13:10:00,73.95,73.95,73.82,73.82,19600.0,65.4433,65.4433,65.3283,65.3283,19600.0
2013-02-26 13:20:00,73.84,73.91,73.81,73.85,31400.0,65.346,65.4079,65.3194,65.3548,31400.0
2013-02-26 13:30:00,73.86,73.96,73.86,73.94,10700.0,65.3637,65.4522,65.3637,65.4345,10700.0
2013-02-26 13:40:00,73.93,74.05,73.92,74.02,22200.0,65.4256,65.5318,65.4168,65.5053,22200.0
2013-02-26 13:50:00,74.05,74.13,74.05,74.05,10600.0,65.5318,65.6026,65.5318,65.5318,10600.0
2013-02-26 14:00:00,74.06,74.16,74.03,74.12,24600.0,65.5407,65.6292,65.5141,65.5938,24600.0
2013-02-26 14:10:00,74.12,74.16,74.08,74.1,14200.0,65.5938,65.6292,65.5584,65.5761,14200.0
2013-02-26 14:20:00,74.1,74.2,74.1,74.18,13300.0,65.5761,65.6646,65.5761,65.6469,13300.0
2013-02-26 14:30:00,74.18,74.24,74.14,74.19,24900.0,65.6469,65.7,65.6115,65.6557,24900.0
2013-02-26 14:40:00,74.18,74.18,74.06,74.1,23500.0,65.6469,65.6469,65.5407,65.5761,23500.0
2013-02-26 14:50:00,74.09,74.17,74.06,74.13,38600.0,65.5672,65.638,65.5407,65.6026,38600.0
2013-02-26 15:00:00,74.13,74.2,74.09,74.13,25100.0,65.6026,65.6646,65.5672,65.6026,25100.0
2013-02-26 15:10:00,74.15,74.15,74.05,74.08,24100.0,65.6203,65.6203,65.5318,65.5584,24100.0
2013-02-26 15:20:00,74.08,74.14,74.04,74.14,22000.0,65.5584,65.6115,65.523,65.6115,22000.0
2013-02-26 15:30:00,74.14,74.17,74.07,74.17,47800.0,65.6115,65.638,65.5495,65.638,47800.0
2013-02-26 15:40:00,74.17,74.28,74.17,74.23,38900.0,65.638,65.7354,65.638,65.6911,38900.0
2013-02-26 15:50:00,74.23,74.28,74.15,74.18,32400.0,65.6911,65.7354,65.6203,65.6469,32400.0
2013-02-27 09:30:00,74.18,74.29,74.13,74.29,16100.0,65.6469,65.7442,65.6026,65.7442,16100.0
2013-02-27 09:40:00,74.26,74.41,74.26,74.36,8900.0,65.7177,65.8504,65.7177,65.8062,8900.0
2013-02-27 09:50:00,74.32,74.45,74.32,74.4,9300.0,65.7708,65.8858,65.7708,65.8416,9300.0
2013-02-27 10:00:00,74.41,74.5,74.38,74.42,23000.0,65.8504,65.9301,65.8239,65.8593,23000.0
2013-02-27 10:10:00,74.43,74.51,74.43,74.51,21300.0,65.8681,65.9389,65.8681,65.9389,21300.0
2013-02-27 10:20:00,74.51,74.68,74.5,74.65,24600.0,65.9389,66.0894,65.9301,66.0628,24600.0
2013-02-27 10:30:00,74.65,74.77,74.65,74.76,17700.0,66.0628,66.169,66.0628,66.1602,17700.0
2013-02-27 10:40:00,74.79,74.84,74.66,74.66,18000.0,66.1867,66.231,66.0717,66.0717,18000.0
2013-02-27 10:50:00,74.67,74.73,74.66,74.71,9300.0,66.0805,66.1336,66.0717,66.1159,9300.0
2013-02-27 11:00:00,74.73,74.89,74.73,74.84,23000.0,66.1336,66.2752,66.1336,66.231,23000.0
2013-02-27 11:10:00,74.87,74.93,74.85,74.91,19300.0,66.2575,66.3106,66.2398,66.2929,19300.0
2013-02-27 11:20:00,74.93,74.94,74.84,74.89,11000.0,66.3106,66.3195,66.231,66.2752,11000.0
2013-02-27 11:30:00,74.88,74.88,74.82,74.88,7700.0,66.2664,66.2664,66.2133,66.2664,7700.0
2013-02-27 11:40:00,74.9,74.91,74.86,74.89,3800.0,66.2841,66.2929,66.2487,66.2752,3800.0
2013-02-27 11:50:00,74.89,74.94,74.87,74.89,19000.0,66.2752,66.3195,66.2575,66.2752,19000.0
2013-02-27 12:00:00,74.88,74.99,74.88,74.98,9600.0,66.2664,66.3637,66.2664,66.3549,9600.0
2013-02-27 12:10:00,74.97,74.98,74.91,74.96,10600.0,66.346,66.3549,66.2929,66.3372,10600.0
2013-02-27 12:20:00,74.96,75.08,74.96,75.03,22500.0,66.3372,66.4434,66.3372,66.3991,22500.0
2013-02-27 12:30:00,75.05,75.14,75.02,75.03,12600.0,66.4168,66.4965,66.3903,66.3991,12600.0
2013-02-27 12:40:00,75.02,75.05,74.98,74.98,14300.0,66.3903,66.4168,66.3549,66.3549,14300.0
2013-02-27 12:50:00,74.99,75.06,74.93,75.01,18900.0,66.3637,66.4257,66.3106,66.3814,18900.0
2013-02-27 13:00:00,75.0,75.0,74.93,74.96,25300.0,66.3726,66.3726,66.3106,66.3372,25300.0
2013-02-27 13:10:00,74.93,75.0,74.92,74.98,19800.0,66.3106,66.3726,66.3018,66.3549,19800.0
2013-02-27 13:20:00,74.98,75.0,74.97,75.0,19600.0,66.3549,66.3726,66.346,66.3726,19600.0
2013-02-27 13:30:00,75.01,75.09,75.01,75.09,9400.0,66.3814,66.4522,66.3814,66.4522,9400.0
2013-02-27 13:40:00,75.09,75.09,74.99,74.99,9900.0,66.4522,66.4522,66.3637,66.3637,9900.0
2013-02-27 13:50:00,74.99,75.04,74.99,75.02,13600.0,66.3637,66.408,66.3637,66.3903,13600.0
2013-02-27 14:00:00,75.03,75.05,75.02,75.04,30300.0,66.3991,66.4168,66.3903,66.408,30300.0
2013-02-27 14:10:00,75.06,75.14,75.06,75.12,20400.0,66.4257,66.4965,66.4257,66.4788,20400.0
2013-02-27 14:20:00,75.12,75.2,75.12,75.15,18900.0,66.4788,66.5495,66.4788,66.5053,18900.0
2013-02-27 14:30:00,75.14,75.18,75.14,75.16,7200.0,66.4965,66.5318,66.4965,66.5142,7200.0
2013-02-27 14:40:00,75.18,75.26,75.15,75.26,14300.0,66.5318,66.6026,66.5053,66.6026,14300.0
2013-02-27 14:50:00,75.25,75.3,75.23,75.3,17500.0,66.5938,66.638,66.5761,66.638,17500.0
2013-02-27 15:00:00,75.3,75.3,75.22,75.25,34800.0,66.638,66.638,66.5672,66.5938,34800.0
2013-02-27 15:10:00,75.24,75.33,75.22,75.32,27200.0,66.5849,66.6646,66.5672,66.6557,27200.0
2013-02-27 15:20:00,75.33,75.38,75.27,75.29,28500.0,66.6646,66.7088,66.6115,66.6292,28500.0
2013-02-27 15:30:00,75.28,75.36,75.28,75.34,10800.0,66.6203,66.6911,66.6203,66.6734,10800.0
2013-02-27 15:40:00,75.36,75.36,75.21,75.22,29000.0,66.6911,66.6911,66.5584,66.5672,29000.0
2013-02-27 15:50:00,75.22,75.25,75.1,75.1,27800.0,66.5672,66.5938,66.4611,66.4611,27800.0
2013-02-28 09:30:00,75.14,75.33,75.08,75.32,34100.0,66.4965,66.6646,66.4434,66.6557,34100.0
2013-02-28 09:40:00,75.3,75.45,75.3,75.45,43800.0,66.638,66.7708,66.638,66.7708,43800.0
2013-02-28 09:50:00,75.42,75.42,75.3,75.34,4500.0,66.7442,66.7442,66.638,66.6734,4500.0
2013-02-28 10:00:00,75.37,75.39,75.21,75.32,14400.0,66.7,66.7177,66.5584,66.6557,14400.0
2013-02-28 10:10:00,75.29,75.42,75.28,75.37,21000.0,66.6292,66.7442,66.6203,66.7,21000.0
2013-02-28 10:20:00,75.37,75.4,75.28,75.33,24300.0,66.7,66.7265,66.6203,66.6646,24300.0
2013-02-28 10:30:00,75.32,75.32,75.26,75.26,8400.0,66.6557,66.6557,66.6026,66.6026,8400.0
2013-02-28 10:40:00,75.26,75.26,75.15,75.16,35400.0,66.6026,66.6026,66.5053,66.5142,35400.0
2013-02-28 10:50:00,75.16,75.19,75.12,75.15,8300.0,66.5142,66.5407,66.4788,66.5053,8300.0
2013-02-28 11:00:00,75.15,75.3,75.15,75.28,9800.0,66.5053,66.638,66.5053,66.6203,9800.0
2013-02-28 11:10:00,75.31,75.33,75.29,75.31,8000.0,66.6469,66.6646,66.6292,66.6469,8000.0
2013-02-28 11:20:00,75.3,75.34,75.28,75.34,6900.0,66.638,66.6734,66.6203,66.6734,6900.0
2013-02-28 11:30:00,75.35,75.35,75.22,75.22,9100.0,66.6823,66.6823,66.5672,66.5672,9100.0
2013-02-28 11:40:00,75.23,75.29,75.22,75.28,14000.0,66.5761,66.6292,66.5672,66.6203,14000.0
2013-02-28 11:50:00,75.29,75.29,75.23,75.27,11300.0,66.6292,66.6292,66.5761,66.6115,11300.0
2013-02-28 12:00:00,75.27,75.31,75.26,75.3,16700.0,66.6115,66.6469,66.6026,66.638,16700.0
2013-02-28 12:10:00,75.28,75.29,75.24,75.27,10300.0,66.6203,66.6292,66.5849,66.6115,10300.0
2013-02-28 12:20:00,75.29,75.33,75.28,75.29,11400.0,66.6292,66.6646,66.6203,66.6292,11400.0
2013-02-28 12:30:00,75.3,75.35,75.28,75.34,4100.0,66.638,66.6823,66.6203,66.6734,4100.0
2013-02-28 12:40:00,75.33,75.39,75.33,75.39,3900.0,66.6646,66.7177,66.6646,66.7177,3900.0
2013-02-28 12:50:00,75.38,75.39,75.35,75.35,10800.0,66.7088,66.7177,66.6823,66.6823,10800.0
2013-02-28 13:00:00,75.34,75.38,75.34,75.37,14000.0,66.6734,66.7088,66.6734,66.7,14000.0
2013-02-28 13:10:00,75.37,75.44,75.35,75.44,10100.0,66.7,66.7619,66.6823,66.7619,10100.0
2013-02-28 13:20:00,75.43,75.55,75.41,75.52,32500.0,66.7531,66.8593,66.7354,66.8327,32500.0
2013-02-28 13:30:00,75.52,75.53,75.47,75.49,33300.0,66.8327,66.8416,66.7885,66.8062,33300.0
2013-02-28 13:40:00,75.47,75.53,75.47,75.53,10000.0,66.7885,66.8416,66.7885,66.8416,10000.0
2013-02-28 13:50:00,75.54,75.57,75.5,75.52,11200.0,66.8504,66.877,66.815,66.8327,11200.0
2013-02-28 14:00:00,75.52,75.57,75.51,75.56,5400.0,66.8327,66.877,66.8239,66.8681,5400.0
2013-02-28 14:10:00,75.57,75.6,75.56,75.58,15000.0,66.877,66.9035,66.8681,66.8858,15000.0
2013-02-28 14:20:00,75.59,75.61,75.58,75.58,14200.0,66.8947,66.9124,66.8858,66.8858,14200.0
2013-02-28 14:30:00,75.59,75.63,75.49,75.5,52100.0,66.8947,66.9301,66.8062,66.815,52100.0
2013-02-28 14:40:00,75.5,75.5,75.44,75.47,13100.0,66.815,66.815,66.7619,66.7885,13100.0
2013-02-28 14:50:00,75.47,75.49,75.43,75.48,10400.0,66.7885,66.8062,66.7531,66.7973,10400.0
2013-02-28 15:00:00,75.46,75.46,75.37,75.37,14800.0,66.7796,66.7796,66.7,66.7,14800.0
2013-02-28 15:10:00,75.38,75.39,75.3,75.33,15500.0,66.7088,66.7177,66.638,66.6646,15500.0
2013-02-28 15:20:00,75.34,75.4,75.32,75.37,19000.0,66.6734,66.7265,66.6557,66.7,19000.0
2013-02-28 15:30:00,75.37,75.39,75.34,75.39,26500.0,66.7,66.7177,66.6734,66.7177,26500.0
2013-02-28 15:40:00,75.38,75.38,75.27,75.32,15100.0,66.7088,66.7088,66.6115,66.6557,15100.0
2013-02-28 15:50:00,75.32,75.33,75.03,75.03,24700.0,66.6557,66.6646,66.3991,66.3991,24700.0
2013-03-01 09:30:00,74.82,74.83,74.49,74.49,34000.0,66.2133,66.2221,65.9212,65.9212,34000.0
2013-03-01 09:40:00,74.48,74.64,74.42,74.63,10400.0,65.9124,66.054,65.8593,66.0451,10400.0
2013-03-01 09:50:00,74.63,74.68,74.59,74.65,34300.0,66.0451,66.0894,66.0097,66.0628,34300.0
2013-03-01 10:00:00,74.67,74.93,74.67,74.91,28400.0,66.0805,66.3106,66.0805,66.2929,28400.0
2013-03-01 10:10:00,74.91,74.92,74.77,74.77,15000.0,66.2929,66.3018,66.169,66.169,15000.0
2013-03-01 10:20:00,74.77,74.8,74.7,74.8,16700.0,66.169,66.1956,66.1071,66.1956,16700.0
2013-03-01 10:30:00,74.84,74.98,74.82,74.94,16200.0,66.231,66.3549,66.2133,66.3195,16200.0
2013-03-01 10:40:00,74.94,75.07,74.94,74.99,16900.0,66.3195,66.4345,66.3195,66.3637,16900.0
2013-03-01 10:50:00,74.98,75.16,74.98,75.16,15800.0,66.3549,66.5142,66.3549,66.5142,15800.0
2013-03-01 11:00:00,75.17,75.24,75.15,75.18,17300.0,66.523,66.5849,66.5053,66.5318,17300.0
2013-03-01 11:10:00,75.17,75.17,75.01,75.03,15200.0,66.523,66.523,66.3814,66.3991,15200.0
2013-03-01 11:20:00,75.03,75.13,75.01,75.04,27600.0,66.3991,66.4876,66.3814,66.408,27600.0
2013-03-01 11:30:00,75.03,75.08,75.0,75.03,14200.0,66.3991,66.4434,66.3726,66.3991,14200.0
2013-03-01 11:40:00,74.98,74.98,74.87,74.9,14700.0,66.3549,66.3549,66.2575,66.2841,14700.0
2013-03-01 11:50:00,74.9,74.99,74.88,74.99,11000.0,66.2841,66.3637,66.2664,66.3637,11000.0
2013-03-01 12:00:00,75.0,75.12,75.0,75.12,13400.0,66.3726,66.4788,66.3726,66.4788,13400.0
2013-03-01 12:10:00,75.14,75.25,75.11,75.23,6600.0,66.4965,66.5938,66.4699,66.5761,6600.0
2013-03-01 12:20:00,75.24,75.28,75.19,75.22,11400.0,66.5849,66.6203,66.5407,66.5672,11400.0
2013-03-01 12:30:00,75.23,75.3,75.2,75.26,9200.0,66.5761,66.638,66.5495,66.6026,9200.0
2013-03-01 12:40:00,75.26,75.29,75.22,75.23,3400.0,66.6026,66.6292,66.5672,66.5761,3400.0
2013-03-01 12:50:00,75.23,75.31,75.23,75.3,8200.0,66.5761,66.6469,66.5761,66.638,8200.0
2013-03-01 13:00:00,75.29,75.31,75.2,75.21,3500.0,66.6292,66.6469,66.5495,66.5584,3500.0
2013-03-01 13:10:00,75.2,75.28,75.2,75.23,9700.0,66.5495,66.6203,66.5495,66.5761,9700.0
2013-03-01 13:20:00,75.23,75.28,75.19,75.24,17400.0,66.5761,66.6203,66.5407,66.5849,17400.0
2013-03-01 13:30:00,75.26,75.26,75.16,75.2,14200.0,66.6026,66.6026,66.5142,66.5495,14200.0
2013-03-01 13:40:00,75.22,75.22,75.12,75.12,9200.0,66.5672,66.5672,66.4788,66.4788,9200.0
2013-03-01 13:50:00,75.1,75.19,75.09,75.18,9900.0,66.4611,66.5407,66.4522,66.5318,9900.0
2013-03-01 14:00:00,75.19,75.29,75.19,75.26,17600.0,66.5407,66.6292,66.5407,66.6026,17600.0
2013-03-01 14:10:00,75.25,75.28,75.24,75.28,28000.0,66.5938,66.6203,66.5849,66.6203,28000.0
2013-03-01 14:20:00,75.28,75.31,75.16,75.18,25800.0,66.6203,66.6469,66.5142,66.5318,25800.0
2013-03-01 14:30:00,75.2,75.26,75.2,75.2,30400.0,66.5495,66.6026,66.5495,66.5495,30400.0
2013-03-01 14:40:00,75.19,75.24,75.14,75.14,16400.0,66.5407,66.5849,66.4965,66.4965,16400.0
2013-03-01 14:50:00,75.13,75.2,75.11,75.2,18500.0,66.4876,66.5495,66.4699,66.5495,18500.0
2013-03-01 15:00:00,75.19,75.26,75.18,75.23,14600.0,66.5407,66.6026,66.5318,66.5761,14600.0
2013-03-01 15:10:00,75.23,75.26,75.2,75.21,16100.0,66.5761,66.6026,66.5495,66.5584,16100.0
2013-03-01 15:20:00,75.2,75.24,75.18,75.19,18300.0,66.5495,66.5849,66.5318,66.5407,18300.0
2013-03-01 15:30:00,75.19,75.25,75.19,75.23,14300.0,66.5407,66.5938,66.5407,66.5761,14300.0
2013-03-01 15:40:00,75.24,75.25,75.12,75.25,20800.0,66.5849,66.5938,66.4788,66.5938,20800.0
2013-03-01 15:50:00,75.25,75.27,75.15,75.21,23600.0,66.5938,66.6115,66.5053,66.5584,23600.0
2013-03-04 09:30:00,75.06,75.06,74.98,75.05,20900.0,66.4257,66.4257,66.3549,66.4168,20900.0
2013-03-04 09:40:00,75.1,75.17,75.09,75.16,11500.0,66.4611,66.523,66.4522,66.5142,11500.0
2013-03-04 09:50:00,75.13,75.2,75.12,75.14,8600.0,66.4876,66.5495,66.4788,66.4965,8600.0
2013-03-04 10:00:00,75.15,75.21,75.15,75.21,5300.0,66.5053,66.5584,66.5053,66.5584,5300.0
2013-03-04 10:10:00,75.19,75.19,75.08,75.13,2500.0,66.5407,66.5407,66.4434,66.4876,2500.0
2013-03-04 10:20:00,75.12,75.12,75.08,75.08,9900.0,66.4788,66.4788,66.4434,66.4434,9900.0
2013-03-04 10:30:00,75.08,75.12,75.03,75.06,7500.0,66.4434,66.4788,66.3991,66.4257,7500.0
2013-03-04 10:40:00,75.11,75.2,75.11,75.19,14100.0,66.4699,66.5495,66.4699,66.5407,14100.0
2013-03-04 10:50:00,75.2,75.23,75.13,75.18,69300.0,66.5495,66.5761,66.4876,66.5318,69300.0
2013-03-04 11:00:00,75.18,75.18,75.11,75.11,12900.0,66.5318,66.5318,66.4699,66.4699,12900.0
2013-03-04 11:10:00,75.12,75.24,75.1,75.24,15700.0,66.4788,66.5849,66.4611,66.5849,15700.0
2013-03-04 11:20:00,75.23,75.28,75.19,75.24,27700.0,66.5761,66.6203,66.5407,66.5849,27700.0
2013-03-04 11:30:00,75.24,75.27,75.2,75.24,15400.0,66.5849,66.6115,66.5495,66.5849,15400.0
2013-03-04 11:40:00,75.25,75.25,75.19,75.21,7400.0,66.5938,66.5938,66.5407,66.5584,7400.0
2013-03-04 11:50:00,75.23,75.26,75.2,75.22,17700.0,66.5761,66.6026,66.5495,66.5672,17700.0
2013-03-04 12:00:00,75.23,75.23,75.15,75.17,8100.0,66.5761,66.5761,66.5053,66.523,8100.0
2013-03-04 12:10:00,75.13,75.16,75.07,75.08,11700.0,66.4876,66.5142,66.4345,66.4434,11700.0
2013-03-04 12:20:00,75.03,75.05,74.99,74.99,5000.0,66.3991,66.4168,66.3637,66.3637,5000.0
2013-03-04 12:30:00,74.97,74.98,74.91,74.95,9500.0,66.346,66.3549,66.2929,66.3283,9500.0
2013-03-04 12:40:00,74.96,75.03,74.96,75.01,15300.0,66.3372,66.3991,66.3372,66.3814,15300.0
2013-03-04 12:50:00,75.02,75.09,75.02,75.09,9100.0,66.3903,66.4522,66.3903,66.4522,9100.0
2013-03-04 13:00:00,75.04,75.07,75.0,75.03,8800.0,66.408,66.4345,66.3726,66.3991,8800.0
2013-03-04 13:10:00,75.03,75.11,75.03,75.11,2900.0,66.3991,66.4699,66.3991,66.4699,2900.0
2013-03-04 13:20:00,75.12,75.27,75.12,75.27,13700.0,66.4788,66.6115,66.4788,66.6115,13700.0
2013-03-04 13:30:00,75.28,75.29,75.23,75.23,27400.0,66.6203,66.6292,66.5761,66.5761,27400.0
2013-03-04 13:40:00,75.23,75.3,75.23,75.29,24700.0,66.5761,66.638,66.5761,66.6292,24700.0
2013-03-04 13:50:00,75.28,75.31,75.24,75.28,29100.0,66.6203,66.6469,66.5849,66.6203,29100.0
2013-03-04 14:00:00,75.27,75.31,75.26,75.28,23600.0,66.6115,66.6469,66.6026,66.6203,23600.0
2013-03-04 14:10:00,75.27,75.27,75.2,75.24,14500.0,66.6115,66.6115,66.5495,66.5849,14500.0
2013-03-04 14:20:00,75.24,75.41,75.24,75.4,24700.0,66.5849,66.7354,66.5849,66.7265,24700.0
2013-03-04 14:30:00,75.4,75.42,75.37,75.41,10600.0,66.7265,66.7442,66.7,66.7354,10600.0
2013-03-04 14:40:00,75.42,75.48,75.37,75.45,17900.0,66.7442,66.7973,66.7,66.7708,17900.0
2013-03-04 14:50:00,75.47,75.54,75.45,75.51,17300.0,66.7885,66.8504,66.7708,66.8239,17300.0
2013-03-04 15:00:00,75.51,75.52,75.46,75.48,13000.0,66.8239,66.8327,66.7796,66.7973,13000.0
2013-03-04 15:10:00,75.46,75.5,75.44,75.44,91800.0,66.7796,66.815,66.7619,66.7619,91800.0
2013-03-04 15:20:00,75.43,75.5,75.42,75.48,35200.0,66.7531,66.815,66.7442,66.7973,35200.0
2013-03-04 15:30:00,75.49,75.52,75.44,75.48,38500.0,66.8062,66.8327,66.7619,66.7973,38500.0
2013-03-04 15:40:00,75.49,75.51,75.46,75.5,19100.0,66.8062,66.8239,66.7796,66.815,19100.0
2013-03-04 15:50:00,75.5,75.56,75.48,75.56,24700.0,66.815,66.8681,66.7973,66.8681,24700.0
2013-03-05 09:30:00,75.95,76.17,75.93,76.17,30600.0,67.2133,67.408,67.1956,67.408,30600.0
2013-03-05 09:40:00,76.18,76.18,76.07,76.1,3400.0,67.4168,67.4168,67.3195,67.346,3400.0
2013-03-05 09:50:00,76.11,76.2,76.11,76.13,4100.0,67.3549,67.4345,67.3549,67.3726,4100.0
2013-03-05 10:00:00,76.18,76.25,76.15,76.19,13500.0,67.4168,67.4788,67.3903,67.4257,13500.0
2013-03-05 10:10:00,76.18,76.25,76.13,76.23,19500.0,67.4168,67.4788,67.3726,67.4611,19500.0
2013-03-05 10:20:00,76.23,76.3,76.21,76.27,35900.0,67.4611,67.523,67.4434,67.4965,35900.0
2013-03-05 10:30:00,76.28,76.38,76.27,76.37,4100.0,67.5053,67.5938,67.4965,67.585,4100.0
2013-03-05 10:40:00,76.35,76.41,76.34,76.4,23700.0,67.5673,67.6204,67.5584,67.6115,23700.0
2013-03-05 10:50:00,76.4,76.4,76.35,76.35,15500.0,67.6115,67.6115,67.5673,67.5673,15500.0
2013-03-05 11:00:00,76.33,76.36,76.28,76.36,3700.0,67.5496,67.5761,67.5053,67.5761,3700.0
2013-03-05 11:10:00,76.36,76.42,76.36,76.4,5000.0,67.5761,67.6292,67.5761,67.6115,5000.0
2013-03-05 11:20:00,76.38,76.38,76.34,76.34,7000.0,67.5938,67.5938,67.5584,67.5584,7000.0
2013-03-05 11:30:00,76.36,76.38,76.32,76.35,9000.0,67.5761,67.5938,67.5407,67.5673,9000.0
2013-03-05 11:40:00,76.35,76.45,76.33,76.45,5200.0,67.5673,67.6558,67.5496,67.6558,5200.0
2013-03-05 11:50:00,76.45,76.45,76.41,76.43,8300.0,67.6558,67.6558,67.6204,67.6381,8300.0
2013-03-05 12:00:00,76.43,76.47,76.42,76.42,10800.0,67.6381,67.6735,67.6292,67.6292,10800.0
2013-03-05 12:10:00,76.42,76.43,76.36,76.38,5500.0,67.6292,67.6381,67.5761,67.5938,5500.0
2013-03-05 12:20:00,76.4,76.4,76.36,76.39,5400.0,67.6115,67.6115,67.5761,67.6027,5400.0
2013-03-05 12:30:00,76.4,76.41,76.39,76.41,30400.0,67.6115,67.6204,67.6027,67.6204,30400.0
2013-03-05 12:40:00,76.41,76.42,76.36,76.39,7100.0,67.6204,67.6292,67.5761,67.6027,7100.0
2013-03-05 12:50:00,76.4,76.42,76.38,76.4,6000.0,67.6115,67.6292,67.5938,67.6115,6000.0
2013-03-05 13:00:00,76.41,76.42,76.35,76.35,6800.0,67.6204,67.6292,67.5673,67.5673,6800.0
2013-03-05 13:10:00,76.35,76.45,76.35,76.45,20300.0,67.5673,67.6558,67.5673,67.6558,20300.0
2013-03-05 13:20:00,76.44,76.49,76.43,76.47,13800.0,67.6469,67.6912,67.6381,67.6735,13800.0
2013-03-05 13:30:00,76.47,76.52,76.45,76.49,21300.0,67.6735,67.7177,67.6558,67.6912,21300.0
2013-03-05 13:40:00,76.49,76.5,76.4,76.41,49600.0,67.6912,67.7,67.6115,67.6204,49600.0
2013-03-05 13:50:00,76.41,76.42,76.35,76.35,15700.0,67.6204,67.6292,67.5673,67.5673,15700.0
2013-03-05 14:00:00,76.36,76.39,76.34,76.36,14100.0,67.5761,67.6027,67.5584,67.5761,14100.0
2013-03-05 14:10:00,76.36,76.41,76.36,76.41,9100.0,67.5761,67.6204,67.5761,67.6204,9100.0
2013-03-05 14:20:00,76.41,76.42,76.31,76.31,26300.0,67.6204,67.6292,67.5319,67.5319,26300.0
2013-03-05 14:30:00,76.3,76.32,76.27,76.31,8300.0,67.523,67.5407,67.4965,67.5319,8300.0
2013-03-05 14:40:00,76.32,76.39,76.3,76.36,13400.0,67.5407,67.6027,67.523,67.5761,13400.0
2013-03-05 14:50:00,76.34,76.37,76.29,76.35,39500.0,67.5584,67.585,67.5142,67.5673,39500.0
2013-03-05 15:00:00,76.34,76.38,76.28,76.38,29900.0,67.5584,67.5938,67.5053,67.5938,29900.0
2013-03-05 15:10:00,76.37,76.4,76.34,76.37,27100.0,67.585,67.6115,67.5584,67.585,27100.0
2013-03-05 15:20:00,76.36,76.37,76.29,76.32,15400.0,67.5761,67.585,67.5142,67.5407,15400.0
2013-03-05 15:30:00,76.34,76.4,76.32,76.38,28700.0,67.5584,67.6115,67.5407,67.5938,28700.0
2013-03-05 15:40:00,76.4,76.47,76.34,76.34,41300.0,67.6115,67.6735,67.5584,67.5584,41300.0
2013-03-05 15:50:00,76.34,76.38,76.26,76.38,26900.0,67.5584,67.5938,67.4876,67.5938,26900.0
2013-03-06 09:30:00,76.67,76.67,76.54,76.55,16300.0,67.8505,67.8505,67.7354,67.7443,16300.0
2013-03-06 09:40:00,76.56,76.6,76.49,76.59,4700.0,67.7531,67.7885,67.6912,67.7797,4700.0
2013-03-06 09:50:00,76.57,76.67,76.55,76.63,8600.0,67.762,67.8505,67.7443,67.8151,8600.0
2013-03-06 10:00:00,76.62,76.64,76.56,76.57,19000.0,67.8062,67.8239,67.7531,67.762,19000.0
2013-03-06 10:10:00,76.56,76.64,76.53,76.53,35200.0,67.7531,67.8239,67.7266,67.7266,35200.0
2013-03-06 10:20:00,76.52,76.6,76.51,76.55,9600.0,67.7177,67.7885,67.7089,67.7443,9600.0
2013-03-06 10:30:00,76.54,76.54,76.43,76.5,32600.0,67.7354,67.7354,67.6381,67.7,32600.0
2013-03-06 10:40:00,76.5,76.56,76.45,76.51,16100.0,67.7,67.7531,67.6558,67.7089,16100.0
2013-03-06 10:50:00,76.5,76.5,76.39,76.4,7600.0,67.7,67.7,67.6027,67.6115,7600.0
2013-03-06 11:00:00,76.38,76.43,76.35,76.36,8900.0,67.5938,67.6381,67.5673,67.5761,8900.0
2013-03-06 11:10:00,76.38,76.43,76.38,76.43,3000.0,67.5938,67.6381,67.5938,67.6381,3000.0
2013-03-06 11:20:00,76.44,76.44,76.38,76.38,7800.0,67.6469,67.6469,67.5938,67.5938,7800.0
2013-03-06 11:30:00,76.38,76.45,76.38,76.44,9200.0,67.5938,67.6558,67.5938,67.6469,9200.0
2013-03-06 11:40:00,76.45,76.46,76.41,76.43,6100.0,67.6558,67.6646,67.6204,67.6381,6100.0
2013-03-06 11:50:00,76.44,76.45,76.37,76.37,12800.0,67.6469,67.6558,67.585,67.585,12800.0
2013-03-06 12:00:00,76.38,76.38,76.27,76.27,5400.0,67.5938,67.5938,67.4965,67.4965,5400.0
2013-03-06 12:10:00,76.26,76.34,76.26,76.31,4200.0,67.4876,67.5584,67.4876,67.5319,4200.0
2013-03-06 12:20:00,76.34,76.35,76.3,76.3,12800.0,67.5584,67.5673,67.523,67.523,12800.0
2013-03-06 12:30:00,76.31,76.38,76.29,76.37,5300.0,67.5319,67.5938,67.5142,67.585,5300.0
2013-03-06 12:40:00,76.36,76.42,76.35,76.38,2400.0,67.5761,67.6292,67.5673,67.5938,2400.0
2013-03-06 12:50:00,76.4,76.4,76.3,76.3,5800.0,67.6115,67.6115,67.523,67.523,5800.0
2013-03-06 13:00:00,76.3,76.36,76.29,76.36,4700.0,67.523,67.5761,67.5142,67.5761,4700.0
2013-03-06 13:10:00,76.35,76.38,76.33,76.37,8700.0,67.5673,67.5938,67.5496,67.585,8700.0
2013-03-06 13:20:00,76.38,76.39,76.33,76.36,8600.0,67.5938,67.6027,67.5496,67.5761,8600.0
2013-03-06 13:30:00,76.36,76.38,76.34,76.38,26200.0,67.5761,67.5938,67.5584,67.5938,26200.0
2013-03-06 13:40:00,76.39,76.44,76.39,76.42,25900.0,67.6027,67.6469,67.6027,67.6292,25900.0
2013-03-06 13:50:00,76.41,76.42,76.37,76.39,8000.0,67.6204,67.6292,67.585,67.6027,8000.0
2013-03-06 14:00:00,76.41,76.43,76.39,76.39,17700.0,67.6204,67.6381,67.6027,67.6027,17700.0
2013-03-06 14:10:00,76.39,76.4,76.34,76.37,28500.0,67.6027,67.6115,67.5584,67.585,28500.0
2013-03-06 14:20:00,76.34,76.42,76.34,76.41,12600.0,67.5584,67.6292,67.5584,67.6204,12600.0
2013-03-06 14:30:00,76.4,76.49,76.4,76.47,7200.0,67.6115,67.6912,67.6115,67.6735,7200.0
2013-03-06 14:40:00,76.45,76.51,76.41,76.51,91300.0,67.6558,67.7089,67.6204,67.7089,91300.0
2013-03-06 14:50:00,76.51,76.52,76.46,76.47,81700.0,67.7089,67.7177,67.6646,67.6735,81700.0
2013-03-06 15:00:00,76.46,76.47,76.4,76.41,20000.0,67.6646,67.6735,67.6115,67.6204,20000.0
2013-03-06 15:10:00,76.42,76.44,76.37,76.37,13200.0,67.6292,67.6469,67.585,67.585,13200.0
2013-03-06 15:20:00,76.37,76.4,76.34,76.36,9200.0,67.585,67.6115,67.5584,67.5761,9200.0
2013-03-06 15:30:00,76.35,76.35,76.29,76.3,5500.0,67.5673,67.5673,67.5142,67.523,5500.0
2013-03-06 15:40:00,76.28,76.31,76.26,76.29,8500.0,67.5053,67.5319,67.4876,67.5142,8500.0
2013-03-06 15:50:00,76.28,76.36,76.27,76.34,13100.0,67.5053,67.5761,67.4965,67.5584,13100.0
2013-03-07 09:30:00,76.48,76.53,76.41,76.41,24400.0,67.6823,67.7266,67.6204,67.6204,24400.0
2013-03-07 09:40:00,76.36,76.44,76.36,76.39,8800.0,67.5761,67.6469,67.5761,67.6027,8800.0
2013-03-07 09:50:00,76.4,76.47,76.36,76.43,4900.0,67.6115,67.6735,67.5761,67.6381,4900.0
2013-03-07 10:00:00,76.46,76.46,76.33,76.37,10900.0,67.6646,67.6646,67.5496,67.585,10900.0
2013-03-07 10:10:00,76.36,76.4,76.35,76.35,5400.0,67.5761,67.6115,67.5673,67.5673,5400.0
2013-03-07 10:20:00,76.39,76.39,76.32,76.38,9000.0,67.6027,67.6027,67.5407,67.5938,9000.0
2013-03-07 10:30:00,76.43,76.45,76.38,76.38,10100.0,67.6381,67.6558,67.5938,67.5938,10100.0
2013-03-07 10:40:00,76.39,76.44,76.37,76.42,8200.0,67.6027,67.6469,67.585,67.6292,8200.0
2013-03-07 10:50:00,76.4,76.41,76.36,76.38,4700.0,67.6115,67.6204,67.5761,67.5938,4700.0
2013-03-07 11:00:00,76.38,76.49,76.38,76.49,5400.0,67.5938,67.6912,67.5938,67.6912,5400.0
2013-03-07 11:10:00,76.48,76.49,76.43,76.43,3400.0,67.6823,67.6912,67.6381,67.6381,3400.0
2013-03-07 11:20:00,76.43,76.47,76.4,76.45,21400.0,67.6381,67.6735,67.6115,67.6558,21400.0
2013-03-07 11:30:00,76.45,76.52,76.44,76.52,14800.0,67.6558,67.7177,67.6469,67.7177,14800.0
2013-03-07 11:40:00,76.5,76.51,76.46,76.46,4700.0,67.7,67.7089,67.6646,67.6646,4700.0
2013-03-07 11:50:00,76.48,76.55,76.46,76.47,9300.0,67.6823,67.7443,67.6646,67.6735,9300.0
2013-03-07 12:00:00,76.48,76.48,76.42,76.42,4600.0,67.6823,67.6823,67.6292,67.6292,4600.0
2013-03-07 12:10:00,76.43,76.43,76.4,76.41,2600.0,67.6381,67.6381,67.6115,67.6204,2600.0
2013-03-07 12:20:00,76.42,76.48,76.42,76.47,5000.0,67.6292,67.6823,67.6292,67.6735,5000.0
2013-03-07 12:30:00,76.47,76.49,76.43,76.43,8900.0,67.6735,67.6912,67.6381,67.6381,8900.0
2013-03-07 12:40:00,76.43,76.46,76.42,76.46,2800.0,67.6381,67.6646,67.6292,67.6646,2800.0
2013-03-07 12:50:00,76.47,76.51,76.45,76.48,8500.0,67.6735,67.7089,67.6558,67.6823,8500.0
2013-03-07 13:00:00,76.49,76.5,76.45,76.45,9200.0,67.6912,67.7,67.6558,67.6558,9200.0
2013-03-07 13:10:00,76.45,76.5,76.45,76.46,22300.0,67.6558,67.7,67.6558,67.6646,22300.0
2013-03-07 13:20:00,76.45,76.48,76.42,76.44,14700.0,67.6558,67.6823,67.6292,67.6469,14700.0
2013-03-07 13:30:00,76.43,76.43,76.36,76.39,7800.0,67.6381,67.6381,67.5761,67.6027,7800.0
2013-03-07 13:40:00,76.37,76.41,76.37,76.4,6400.0,67.585,67.6204,67.585,67.6115,6400.0
2013-03-07 13:50:00,76.42,76.44,76.41,76.44,4100.0,67.6292,67.6469,67.6204,67.6469,4100.0
2013-03-07 14:00:00,76.43,76.44,76.36,76.37,31700.0,67.6381,67.6469,67.5761,67.585,31700.0
2013-03-07 14:10:00,76.36,76.38,76.31,76.38,14900.0,67.5761,67.5938,67.5319,67.5938,14900.0
2013-03-07 14:20:00,76.37,76.42,76.37,76.41,9800.0,67.585,67.6292,67.585,67.6204,9800.0
2013-03-07 14:30:00,76.41,76.44,76.39,76.41,22000.0,67.6204,67.6469,67.6027,67.6204,22000.0
2013-03-07 14:40:00,76.41,76.46,76.39,76.46,31000.0,67.6204,67.6646,67.6027,67.6646,31000.0
2013-03-07 14:50:00,76.45,76.51,76.42,76.48,8100.0,67.6558,67.7089,67.6292,67.6823,8100.0
2013-03-07 15:00:00,76.49,76.53,76.47,76.51,12700.0,67.6912,67.7266,67.6735,67.7089,12700.0
2013-03-07 15:10:00,76.51,76.54,76.5,76.52,17400.0,67.7089,67.7354,67.7,67.7177,17400.0
2013-03-07 15:20:00,76.53,76.53,76.46,76.52,12300.0,67.7266,67.7266,67.6646,67.7177,12300.0
2013-03-07 15:30:00,76.51,76.56,76.51,76.54,17500.0,67.7089,67.7531,67.7089,67.7354,17500.0
2013-03-07 15:40:00,76.55,76.57,76.5,76.54,17900.0,67.7443,67.762,67.7,67.7354,17900.0
2013-03-07 15:50:00,76.52,76.54,76.49,76.51,20400.0,67.7177,67.7354,67.6912,67.7089,20400.0
2013-03-08 09:30:00,76.82,76.88,76.77,76.81,44000.0,67.9832,68.0363,67.9389,67.9743,44000.0
2013-03-08 09:40:00,76.8,76.8,76.62,76.64,32800.0,67.9655,67.9655,67.8062,67.8239,32800.0
2013-03-08 09:50:00,76.64,76.74,76.61,76.65,43700.0,67.8239,67.9124,67.7974,67.8328,43700.0
2013-03-08 10:00:00,76.64,76.64,76.5,76.57,20500.0,67.8239,67.8239,67.7,67.762,20500.0
2013-03-08 10:10:00,76.54,76.54,76.44,76.48,7800.0,67.7354,67.7354,67.6469,67.6823,7800.0
2013-03-08 10:20:00,76.54,76.61,76.54,76.6,47900.0,67.7354,67.7974,67.7354,67.7885,47900.0
2013-03-08 10:30:00,76.61,76.63,76.57,76.62,91700.0,67.7974,67.8151,67.762,67.8062,91700.0
2013-03-08 10:40:00,76.62,76.67,76.6,76.63,36800.0,67.8062,67.8505,67.7885,67.8151,36800.0
2013-03-08 10:50:00,76.61,76.66,76.59,76.65,25700.0,67.7974,67.8416,67.7797,67.8328,25700.0
2013-03-08 11:00:00,76.66,76.71,76.57,76.71,13600.0,67.8416,67.8859,67.762,67.8859,13600.0
2013-03-08 11:10:00,76.72,76.75,76.69,76.71,11500.0,67.8947,67.9212,67.8682,67.8859,11500.0
2013-03-08 11:20:00,76.7,76.72,76.69,76.72,6300.0,67.877,67.8947,67.8682,67.8947,6300.0
2013-03-08 11:30:00,76.7,76.75,76.69,76.71,10200.0,67.877,67.9212,67.8682,67.8859,10200.0
2013-03-08 11:40:00,76.71,76.75,76.71,76.75,11000.0,67.8859,67.9212,67.8859,67.9212,11000.0
2013-03-08 11:50:00,76.76,76.76,76.72,76.76,5600.0,67.9301,67.9301,67.8947,67.9301,5600.0
2013-03-08 12:00:00,76.76,76.79,76.74,76.77,14900.0,67.9301,67.9566,67.9124,67.9389,14900.0
2013-03-08 12:10:00,76.75,76.76,76.67,76.68,12700.0,67.9212,67.9301,67.8505,67.8593,12700.0
2013-03-08 12:20:00,76.7,76.72,76.68,76.68,9400.0,67.877,67.8947,67.8593,67.8593,9400.0
2013-03-08 12:30:00,76.65,76.65,76.61,76.64,5200.0,67.8328,67.8328,67.7974,67.8239,5200.0
2013-03-08 12:40:00,76.64,76.69,76.63,76.65,9100.0,67.8239,67.8682,67.8151,67.8328,9100.0
2013-03-08 12:50:00,76.64,76.7,76.64,76.7,3500.0,67.8239,67.877,67.8239,67.877,3500.0
2013-03-08 13:00:00,76.68,76.71,76.67,76.71,2700.0,67.8593,67.8859,67.8505,67.8859,2700.0
2013-03-08 13:10:00,76.72,76.77,76.71,76.75,22200.0,67.8947,67.9389,67.8859,67.9212,22200.0
2013-03-08 13:20:00,76.75,76.77,76.73,76.74,6100.0,67.9212,67.9389,67.9035,67.9124,6100.0
2013-03-08 13:30:00,76.71,76.8,76.71,76.79,9600.0,67.8859,67.9655,67.8859,67.9566,9600.0
2013-03-08 13:40:00,76.79,76.8,76.74,76.78,13200.0,67.9566,67.9655,67.9124,67.9478,13200.0
2013-03-08 13:50:00,76.77,76.79,76.77,76.77,3200.0,67.9389,67.9566,67.9389,67.9389,3200.0
2013-03-08 14:00:00,76.78,76.8,76.78,76.8,15900.0,67.9478,67.9655,67.9478,67.9655,15900.0
2013-03-08 14:10:00,76.8,76.81,76.77,76.77,7000.0,67.9655,67.9743,67.9389,67.9389,7000.0
2013-03-08 14:20:00,76.77,76.82,76.76,76.82,24700.0,67.9389,67.9832,67.9301,67.9832,24700.0
2013-03-08 14:30:00,76.82,76.84,76.8,76.83,11500.0,67.9832,68.0009,67.9655,67.992,11500.0
2013-03-08 14:40:00,76.83,76.84,76.79,76.8,10500.0,67.992,68.0009,67.9566,67.9655,10500.0
2013-03-08 14:50:00,76.8,76.84,76.79,76.83,12300.0,67.9655,68.0009,67.9566,67.992,12300.0
2013-03-08 15:00:00,76.83,76.89,76.83,76.87,20000.0,67.992,68.0451,67.992,68.0274,20000.0
2013-03-08 15:10:00,76.88,76.91,76.87,76.91,6900.0,68.0363,68.0628,68.0274,68.0628,6900.0
2013-03-08 15:20:00,76.91,76.92,76.88,76.88,8300.0,68.0628,68.0717,68.0363,68.0363,8300.0
2013-03-08 15:30:00,76.87,76.91,76.87,76.91,11300.0,68.0274,68.0628,68.0274,68.0628,11300.0
2013-03-08 15:40:00,76.9,76.94,76.9,76.94,18500.0,68.054,68.0894,68.054,68.0894,18500.0
2013-03-08 15:50:00,76.95,76.96,76.87,76.88,17100.0,68.0982,68.1071,68.0274,68.0363,17100.0
2013-03-11 09:30:00,76.82,76.83,76.76,76.78,15200.0,67.9832,67.992,67.9301,67.9478,15200.0
2013-03-11 09:40:00,76.79,76.82,76.79,76.82,1100.0,67.9566,67.9832,67.9566,67.9832,1100.0
2013-03-11 09:50:00,76.81,76.88,76.81,76.84,6700.0,67.9743,68.0363,67.9743,68.0009,6700.0
2013-03-11 10:00:00,76.87,76.87,76.82,76.82,4600.0,68.0274,68.0274,67.9832,67.9832,4600.0
2013-03-11 10:10:00,76.85,76.86,76.81,76.81,8800.0,68.0097,68.0186,67.9743,67.9743,8800.0
2013-03-11 10:20:00,76.81,76.81,76.76,76.78,9900.0,67.9743,67.9743,67.9301,67.9478,9900.0
2013-03-11 10:30:00,76.77,76.85,76.77,76.85,12900.0,67.9389,68.0097,67.9389,68.0097,12900.0
2013-03-11 10:40:00,76.85,76.86,76.82,76.86,6200.0,68.0097,68.0186,67.9832,68.0186,6200.0
2013-03-11 10:50:00,76.84,76.85,76.78,76.84,21000.0,68.0009,68.0097,67.9478,68.0009,21000.0
2013-03-11 11:00:00,76.82,76.87,76.8,76.87,4700.0,67.9832,68.0274,67.9655,68.0274,4700.0
2013-03-11 11:10:00,76.88,76.91,76.87,76.9,17300.0,68.0363,68.0628,68.0274,68.054,17300.0
2013-03-11 11:20:00,76.87,76.9,76.85,76.89,10000.0,68.0274,68.054,68.0097,68.0451,10000.0
2013-03-11 11:30:00,76.88,76.92,76.88,76.91,5300.0,68.0363,68.0717,68.0363,68.0628,5300.0
2013-03-11 11:40:00,76.92,76.95,76.9,76.94,5400.0,68.0717,68.0982,68.054,68.0894,5400.0
2013-03-11 11:50:00,76.94,76.95,76.93,76.94,3900.0,68.0894,68.0982,68.0805,68.0894,3900.0
2013-03-11 12:00:00,76.95,77.0,76.95,76.98,17600.0,68.0982,68.1425,68.0982,68.1248,17600.0
2013-03-11 12:10:00,76.98,77.01,76.98,76.98,18600.0,68.1248,68.1513,68.1248,68.1248,18600.0
2013-03-11 12:20:00,76.98,76.99,76.96,76.96,4300.0,68.1248,68.1336,68.1071,68.1071,4300.0
2013-03-11 12:30:00,76.94,76.96,76.93,76.93,8400.0,68.0894,68.1071,68.0805,68.0805,8400.0
2013-03-11 12:40:00,76.93,76.96,76.92,76.94,10600.0,68.0805,68.1071,68.0717,68.0894,10600.0
2013-03-11 12:50:00,76.94,76.98,76.94,76.96,5400.0,68.0894,68.1248,68.0894,68.1071,5400.0
2013-03-11 13:00:00,77.0,77.02,76.98,76.99,5600.0,68.1425,68.1602,68.1248,68.1336,5600.0
2013-03-11 13:10:00,76.99,77.02,76.99,76.99,8000.0,68.1336,68.1602,68.1336,68.1336,8000.0
2013-03-11 13:20:00,77.02,77.05,77.0,77.03,17200.0,68.1602,68.1867,68.1425,68.169,17200.0
2013-03-11 13:30:00,77.03,77.07,77.03,77.05,15200.0,68.169,68.2044,68.169,68.1867,15200.0
2013-03-11 13:40:00,77.05,77.05,77.01,77.01,11200.0,68.1867,68.1867,68.1513,68.1513,11200.0
2013-03-11 13:50:00,77.01,77.02,76.99,77.0,6600.0,68.1513,68.1602,68.1336,68.1425,6600.0
2013-03-11 14:00:00,76.99,77.01,76.98,77.01,8600.0,68.1336,68.1513,68.1248,68.1513,8600.0
2013-03-11 14:10:00,77.0,77.02,76.99,76.99,14600.0,68.1425,68.1602,68.1336,68.1336,14600.0
2013-03-11 14:20:00,76.99,77.03,76.99,76.99,23400.0,68.1336,68.169,68.1336,68.1336,23400.0
2013-03-11 14:30:00,76.99,77.01,76.94,77.01,12800.0,68.1336,68.1513,68.0894,68.1513,12800.0
2013-03-11 14:40:00,77.0,77.13,77.0,77.11,38600.0,68.1425,68.2575,68.1425,68.2398,38600.0
2013-03-11 14:50:00,77.08,77.1,77.06,77.08,34100.0,68.2133,68.231,68.1956,68.2133,34100.0
2013-03-11 15:00:00,77.08,77.1,77.05,77.07,27300.0,68.2133,68.231,68.1867,68.2044,27300.0
2013-03-11 15:10:00,77.07,77.08,77.04,77.06,9300.0,68.2044,68.2133,68.1779,68.1956,9300.0
2013-03-11 15:20:00,77.06,77.08,77.03,77.05,12100.0,68.1956,68.2133,68.169,68.1867,12100.0
2013-03-11 15:30:00,77.03,77.05,76.99,77.0,10800.0,68.169,68.1867,68.1336,68.1425,10800.0
2013-03-11 15:40:00,76.99,77.07,76.99,77.06,12500.0,68.1336,68.2044,68.1336,68.1956,12500.0
2013-03-11 15:50:00,77.05,77.13,77.04,77.11,30000.0,68.1867,68.2575,68.1779,68.2398,30000.0
2013-03-12 09:30:00,77.11,77.11,76.93,76.96,16900.0,68.2398,68.2398,68.0805,68.1071,16900.0
2013-03-12 09:40:00,76.94,76.97,76.91,76.93,2600.0,68.0894,68.1159,68.0628,68.0805,2600.0
2013-03-12 09:50:00,76.98,76.98,76.95,76.97,3100.0,68.1248,68.1248,68.0982,68.1159,3100.0
2013-03-12 10:00:00,76.97,77.04,76.97,77.04,6100.0,68.1159,68.1779,68.1159,68.1779,6100.0
2013-03-12 10:10:00,77.03,77.05,76.98,76.98,12200.0,68.169,68.1867,68.1248,68.1248,12200.0
2013-03-12 10:20:00,76.98,77.04,76.98,77.01,10800.0,68.1248,68.1779,68.1248,68.1513,10800.0
2013-03-12 10:30:00,77.04,77.04,76.92,76.92,15300.0,68.1779,68.1779,68.0717,68.0717,15300.0
2013-03-12 10:40:00,76.93,76.94,76.91,76.91,4500.0,68.0805,68.0894,68.0628,68.0628,4500.0
2013-03-12 10:50:00,76.91,76.95,76.91,76.94,5000.0,68.0628,68.0982,68.0628,68.0894,5000.0
2013-03-12 11:00:00,76.94,76.94,76.78,76.79,12900.0,68.0894,68.0894,67.9478,67.9566,12900.0
2013-03-12 11:10:00,76.79,76.83,76.78,76.8,9100.0,67.9566,67.992,67.9478,67.9655,9100.0
2013-03-12 11:20:00,76.79,76.79,76.69,76.69,17100.0,67.9566,67.9566,67.8682,67.8682,17100.0
2013-03-12 11:30:00,76.66,76.77,76.66,76.75,16400.0,67.8416,67.9389,67.8416,67.9212,16400.0
2013-03-12 11:40:00,76.73,76.77,76.68,76.76,23400.0,67.9035,67.9389,67.8593,67.9301,23400.0
2013-03-12 11:50:00,76.76,76.86,76.76,76.85,9800.0,67.9301,68.0186,67.9301,68.0097,9800.0
2013-03-12 12:00:00,76.84,76.85,76.78,76.84,42100.0,68.0009,68.0097,67.9478,68.0009,42100.0
2013-03-12 12:10:00,76.82,76.84,76.8,76.83,5200.0,67.9832,68.0009,67.9655,67.992,5200.0
2013-03-12 12:20:00,76.82,76.82,76.76,76.76,4200.0,67.9832,67.9832,67.9301,67.9301,4200.0
2013-03-12 12:30:00,76.76,76.8,76.76,76.77,6600.0,67.9301,67.9655,67.9301,67.9389,6600.0
2013-03-12 12:40:00,76.78,76.79,76.74,76.79,3600.0,67.9478,67.9566,67.9124,67.9566,3600.0
2013-03-12 12:50:00,76.79,76.85,76.79,76.85,4700.0,67.9566,68.0097,67.9566,68.0097,4700.0
2013-03-12 13:00:00,76.82,76.84,76.81,76.82,4800.0,67.9832,68.0009,67.9743,67.9832,4800.0
2013-03-12 13:10:00,76.81,76.86,76.79,76.84,14100.0,67.9743,68.0186,67.9566,68.0009,14100.0
2013-03-12 13:20:00,76.85,76.85,76.8,76.8,4000.0,68.0097,68.0097,67.9655,67.9655,4000.0
2013-03-12 13:30:00,76.8,76.82,76.78,76.78,8300.0,67.9655,67.9832,67.9478,67.9478,8300.0
2013-03-12 13:40:00,76.79,76.84,76.76,76.76,4900.0,67.9566,68.0009,67.9301,67.9301,4900.0
2013-03-12 13:50:00,76.77,76.78,76.71,76.71,10800.0,67.9389,67.9478,67.8859,67.8859,10800.0
2013-03-12 14:00:00,76.73,76.74,76.68,76.68,14600.0,67.9035,67.9124,67.8593,67.8593,14600.0
2013-03-12 14:10:00,76.68,76.7,76.63,76.69,24300.0,67.8593,67.877,67.8151,67.8682,24300.0
2013-03-12 14:20:00,76.68,76.7,76.65,76.67,12600.0,67.8593,67.877,67.8328,67.8505,12600.0
2013-03-12 14:30:00,76.69,76.7,76.66,76.68,7400.0,67.8682,67.877,67.8416,67.8593,7400.0
2013-03-12 14:40:00,76.67,76.75,76.67,76.75,9400.0,67.8505,67.9212,67.8505,67.9212,9400.0
2013-03-12 14:50:00,76.75,76.76,76.71,76.71,11800.0,67.9212,67.9301,67.8859,67.8859,11800.0
2013-03-12 15:00:00,76.71,76.77,76.7,76.74,14300.0,67.8859,67.9389,67.877,67.9124,14300.0
2013-03-12 15:10:00,76.75,76.84,76.75,76.83,40700.0,67.9212,68.0009,67.9212,67.992,40700.0
2013-03-12 15:20:00,76.84,76.89,76.82,76.85,41800.0,68.0009,68.0451,67.9832,68.0097,41800.0
2013-03-12 15:30:00,76.84,76.87,76.81,76.87,40100.0,68.0009,68.0274,67.9743,68.0274,40100.0
2013-03-12 15:40:00,76.87,76.89,76.82,76.82,12400.0,68.0274,68.0451,67.9832,67.9832,12400.0
2013-03-12 15:50:00,76.82,76.85,76.8,76.85,53200.0,67.9832,68.0097,67.9655,68.0097,53200.0
2013-03-13 09:30:00,76.9,76.94,76.82,76.86,27300.0,68.054,68.0894,67.9832,68.0186,27300.0
2013-03-13 09:40:00,76.84,76.84,76.65,76.71,10500.0,68.0009,68.0009,67.8328,67.8859,10500.0
2013-03-13 09:50:00,76.72,76.78,76.69,76.77,13300.0,67.8947,67.9478,67.8682,67.9389,13300.0
2013-03-13 10:00:00,76.79,76.79,76.67,76.68,16100.0,67.9566,67.9566,67.8505,67.8593,16100.0
2013-03-13 10:10:00,76.68,76.8,76.68,76.79,6500.0,67.8593,67.9655,67.8593,67.9566,6500.0
2013-03-13 10:20:00,76.79,76.82,76.78,76.81,3700.0,67.9566,67.9832,67.9478,67.9743,3700.0
2013-03-13 10:30:00,76.81,76.88,76.76,76.88,11200.0,67.9743,68.0363,67.9301,68.0363,11200.0
2013-03-13 10:40:00,76.89,76.93,76.88,76.88,5700.0,68.0451,68.0805,68.0363,68.0363,5700.0
2013-03-13 10:50:00,76.89,76.91,76.86,76.91,16600.0,68.0451,68.0628,68.0186,68.0628,16600.0
2013-03-13 11:00:00,76.92,76.93,76.88,76.91,10700.0,68.0717,68.0805,68.0363,68.0628,10700.0
2013-03-13 11:10:00,76.92,76.97,76.92,76.95,7800.0,68.0717,68.1159,68.0717,68.0982,7800.0
2013-03-13 11:20:00,76.95,76.95,76.89,76.9,5300.0,68.0982,68.0982,68.0451,68.054,5300.0
2013-03-13 11:30:00,76.9,76.91,76.87,76.9,10500.0,68.054,68.0628,68.0274,68.054,10500.0
2013-03-13 11:40:00,76.9,76.92,76.85,76.87,7400.0,68.054,68.0717,68.0097,68.0274,7400.0
2013-03-13 11:50:00,76.87,76.89,76.84,76.86,6500.0,68.0274,68.0451,68.0009,68.0186,6500.0
2013-03-13 12:00:00,76.85,76.91,76.85,76.89,3900.0,68.0097,68.0628,68.0097,68.0451,3900.0
2013-03-13 12:10:00,76.91,76.97,76.91,76.97,6100.0,68.0628,68.1159,68.0628,68.1159,6100.0
2013-03-13 12:20:00,76.97,77.02,76.96,77.02,5000.0,68.1159,68.1602,68.1071,68.1602,5000.0
2013-03-13 12:30:00,77.02,77.06,77.0,77.06,8200.0,68.1602,68.1956,68.1425,68.1956,8200.0
2013-03-13 12:40:00,77.06,77.07,77.02,77.04,7200.0,68.1956,68.2044,68.1602,68.1779,7200.0
2013-03-13 12:50:00,77.04,77.05,77.03,77.04,1700.0,68.1779,68.1867,68.169,68.1779,1700.0
2013-03-13 13:00:00,77.0,77.03,76.99,77.01,3100.0,68.1425,68.169,68.1336,68.1513,3100.0
2013-03-13 13:10:00,77.02,77.05,77.0,77.03,16300.0,68.1602,68.1867,68.1425,68.169,16300.0
2013-03-13 13:20:00,77.02,77.03,77.01,77.02,3100.0,68.1602,68.169,68.1513,68.1602,3100.0
2013-03-13 13:30:00,77.03,77.05,77.02,77.05,4900.0,68.169,68.1867,68.1602,68.1867,4900.0
2013-03-13 13:40:00,77.05,77.13,77.05,77.13,12700.0,68.1867,68.2575,68.1867,68.2575,12700.0
2013-03-13 13:50:00,77.12,77.13,77.09,77.09,7800.0,68.2487,68.2575,68.2221,68.2221,7800.0
2013-03-13 14:00:00,77.09,77.1,77.07,77.09,16000.0,68.2221,68.231,68.2044,68.2221,16000.0
2013-03-13 14:10:00,77.09,77.1,77.08,77.08,8200.0,68.2221,68.231,68.2133,68.2133,8200.0
2013-03-13 14:20:00,77.09,77.09,77.02,77.07,23900.0,68.2221,68.2221,68.1602,68.2044,23900.0
2013-03-13 14:30:00,77.07,77.07,77.03,77.05,10700.0,68.2044,68.2044,68.169,68.1867,10700.0
2013-03-13 14:40:00,77.05,77.05,77.0,77.02,25400.0,68.1867,68.1867,68.1425,68.1602,25400.0
2013-03-13 14:50:00,77.02,77.04,76.99,77.02,10800.0,68.1602,68.1779,68.1336,68.1602,10800.0
2013-03-13 15:00:00,77.02,77.05,76.92,76.93,15400.0,68.1602,68.1867,68.0717,68.0805,15400.0
2013-03-13 15:10:00,76.94,76.97,76.93,76.95,38500.0,68.0894,68.1159,68.0805,68.0982,38500.0
2013-03-13 15:20:00,76.96,77.01,76.96,77.01,25800.0,68.1071,68.1513,68.1071,68.1513,25800.0
2013-03-13 15:30:00,76.99,77.03,76.99,77.02,10200.0,68.1336,68.169,68.1336,68.1602,10200.0
2013-03-13 15:40:00,77.01,77.01,76.98,77.01,8800.0,68.1513,68.1513,68.1248,68.1513,8800.0
2013-03-13 15:50:00,77.04,77.05,76.98,76.98,10600.0,68.1779,68.1867,68.1248,68.1248,10600.0
2013-03-14 09:30:00,77.23,77.3,77.18,77.3,11200.0,68.346,68.408,68.3018,68.408,11200.0
2013-03-14 09:40:00,77.28,77.3,77.23,77.28,5500.0,68.3903,68.408,68.346,68.3903,5500.0
2013-03-14 09:50:00,77.3,77.33,77.26,77.32,10300.0,68.408,68.4345,68.3726,68.4257,10300.0
2013-03-14 10:00:00,77.33,77.33,77.27,77.27,4400.0,68.4345,68.4345,68.3814,68.3814,4400.0
2013-03-14 10:10:00,77.27,77.28,77.16,77.18,7100.0,68.3814,68.3903,68.2841,68.3018,7100.0
2013-03-14 10:20:00,77.15,77.24,77.14,77.23,8800.0,68.2752,68.3549,68.2664,68.346,8800.0
2013-03-14 10:30:00,77.24,77.27,77.22,77.27,3800.0,68.3549,68.3814,68.3372,68.3814,3800.0
2013-03-14 10:40:00,77.25,77.29,77.25,77.28,12700.0,68.3637,68.3991,68.3637,68.3903,12700.0
2013-03-14 10:50:00,77.28,77.28,77.25,77.25,4500.0,68.3903,68.3903,68.3637,68.3637,4500.0
2013-03-14 11:00:00,77.27,77.29,77.26,77.27,11200.0,68.3814,68.3991,68.3726,68.3814,11200.0
2013-03-14 11:10:00,77.27,77.27,77.23,77.23,11500.0,68.3814,68.3814,68.346,68.346,11500.0
2013-03-14 11:20:00,77.24,77.27,77.23,77.24,7000.0,68.3549,68.3814,68.346,68.3549,7000.0
2013-03-14 11:30:00,77.21,77.27,77.21,77.27,5500.0,68.3283,68.3814,68.3283,68.3814,5500.0
2013-03-14 11:40:00,77.27,77.31,77.27,77.3,7800.0,68.3814,68.4168,68.3814,68.408,7800.0
2013-03-14 11:50:00,77.3,77.33,77.29,77.3,7200.0,68.408,68.4345,68.3991,68.408,7200.0
2013-03-14 12:00:00,77.3,77.35,77.3,77.35,5800.0,68.408,68.4522,68.408,68.4522,5800.0
2013-03-14 12:10:00,77.35,77.37,77.34,77.37,20400.0,68.4522,68.4699,68.4434,68.4699,20400.0
2013-03-14 12:20:00,77.37,77.37,77.34,77.36,4500.0,68.4699,68.4699,68.4434,68.4611,4500.0
2013-03-14 12:30:00,77.35,77.4,77.35,77.39,6700.0,68.4522,68.4965,68.4522,68.4876,6700.0
2013-03-14 12:40:00,77.37,77.37,77.31,77.31,8600.0,68.4699,68.4699,68.4168,68.4168,8600.0
2013-03-14 12:50:00,77.32,77.33,77.31,77.32,3900.0,68.4257,68.4345,68.4168,68.4257,3900.0
2013-03-14 13:00:00,77.32,77.36,77.32,77.33,8000.0,68.4257,68.4611,68.4257,68.4345,8000.0
2013-03-14 13:10:00,77.34,77.34,77.3,77.31,21000.0,68.4434,68.4434,68.408,68.4168,21000.0
2013-03-14 13:20:00,77.32,77.32,77.28,77.28,16700.0,68.4257,68.4257,68.3903,68.3903,16700.0
2013-03-14 13:30:00,77.28,77.28,77.25,77.27,19000.0,68.3903,68.3903,68.3637,68.3814,19000.0
2013-03-14 13:40:00,77.27,77.31,77.25,77.3,7700.0,68.3814,68.4168,68.3637,68.408,7700.0
2013-03-14 13:50:00,77.31,77.31,77.26,77.27,8200.0,68.4168,68.4168,68.3726,68.3814,8200.0
2013-03-14 14:00:00,77.26,77.3,77.26,77.28,18700.0,68.3726,68.408,68.3726,68.3903,18700.0
2013-03-14 14:10:00,77.29,77.29,77.25,77.28,22400.0,68.3991,68.3991,68.3637,68.3903,22400.0
2013-03-14 14:20:00,77.28,77.31,77.27,77.28,19300.0,68.3903,68.4168,68.3814,68.3903,19300.0
2013-03-14 14:30:00,77.28,77.3,77.26,77.28,118600.0,68.3903,68.408,68.3726,68.3903,118600.0
2013-03-14 14:40:00,77.28,77.31,77.28,77.29,9800.0,68.3903,68.4168,68.3903,68.3991,9800.0
2013-03-14 14:50:00,77.3,77.32,77.28,77.32,13000.0,68.408,68.4257,68.3903,68.4257,13000.0
2013-03-14 15:00:00,77.31,77.34,77.3,77.32,8500.0,68.4168,68.4434,68.408,68.4257,8500.0
2013-03-14 15:10:00,77.32,77.35,77.32,77.33,10200.0,68.4257,68.4522,68.4257,68.4345,10200.0
2013-03-14 15:20:00,77.32,77.34,77.29,77.3,16900.0,68.4257,68.4434,68.3991,68.408,16900.0
2013-03-14 15:30:00,77.29,77.34,77.29,77.34,147600.0,68.3991,68.4434,68.3991,68.4434,147600.0
2013-03-14 15:40:00,77.34,77.38,77.34,77.37,25200.0,68.4434,68.4788,68.4434,68.4699,25200.0
2013-03-14 15:50:00,77.37,77.37,77.33,77.36,15000.0,68.4699,68.4699,68.4345,68.4611,15000.0
2013-03-15 09:30:00,77.35,77.35,77.23,77.27,41500.0,68.4522,68.4522,68.346,68.3814,41500.0
2013-03-15 09:40:00,77.28,77.3,77.25,77.3,19100.0,68.3903,68.408,68.3637,68.408,19100.0
2013-03-15 09:50:00,77.29,77.3,77.1,77.1,44100.0,68.3991,68.408,68.231,68.231,44100.0
2013-03-15 10:00:00,77.08,77.13,77.03,77.11,25100.0,68.2133,68.2575,68.169,68.2398,25100.0
2013-03-15 10:10:00,77.11,77.11,77.04,77.09,26800.0,68.2398,68.2398,68.1779,68.2221,26800.0
2013-03-15 10:20:00,77.11,77.15,77.11,77.13,14000.0,68.2398,68.2752,68.2398,68.2575,14000.0
2013-03-15 10:30:00,77.12,77.16,77.12,77.15,16800.0,68.2487,68.2841,68.2487,68.2752,16800.0
2013-03-15 10:40:00,77.15,77.19,77.1,77.13,37800.0,68.2752,68.3106,68.231,68.2575,37800.0
2013-03-15 10:50:00,77.14,77.14,77.11,77.13,19500.0,68.2664,68.2664,68.2398,68.2575,19500.0
2013-03-15 11:00:00,77.15,77.18,77.15,77.17,4900.0,68.2752,68.3018,68.2752,68.2929,4900.0
2013-03-15 11:10:00,77.18,77.22,77.16,77.22,6200.0,68.3018,68.3372,68.2841,68.3372,6200.0
2013-03-15 11:20:00,77.21,77.28,77.2,77.28,13000.0,68.3283,68.3903,68.3195,68.3903,13000.0
2013-03-15 11:30:00,77.27,77.3,77.27,77.28,5500.0,68.3814,68.408,68.3814,68.3903,5500.0
2013-03-15 11:40:00,77.26,77.28,77.25,77.26,7500.0,68.3726,68.3903,68.3637,68.3726,7500.0
2013-03-15 11:50:00,77.24,77.26,77.22,77.24,6000.0,68.3549,68.3726,68.3372,68.3549,6000.0
2013-03-15 12:00:00,77.24,77.24,77.21,77.24,5100.0,68.3549,68.3549,68.3283,68.3549,5100.0
2013-03-15 12:10:00,77.24,77.25,77.23,77.25,3900.0,68.3549,68.3637,68.346,68.3637,3900.0
2013-03-15 12:20:00,77.25,77.27,77.25,77.26,5900.0,68.3637,68.3814,68.3637,68.3726,5900.0
2013-03-15 12:30:00,77.25,77.28,77.24,77.27,9500.0,68.3637,68.3903,68.3549,68.3814,9500.0
2013-03-15 12:40:00,77.27,77.31,77.26,77.3,5300.0,68.3814,68.4168,68.3726,68.408,5300.0
2013-03-15 12:50:00,77.3,77.3,77.23,77.23,8900.0,68.408,68.408,68.346,68.346,8900.0
2013-03-15 13:00:00,77.24,77.26,77.23,77.26,2900.0,68.3549,68.3726,68.346,68.3726,2900.0
2013-03-15 13:10:00,77.25,77.26,77.23,77.24,4500.0,68.3637,68.3726,68.346,68.3549,4500.0
2013-03-15 13:20:00,77.25,77.25,77.22,77.23,3400.0,68.3637,68.3637,68.3372,68.346,3400.0
2013-03-15 13:30:00,77.23,77.25,77.22,77.23,20900.0,68.346,68.3637,68.3372,68.346,20900.0
2013-03-15 13:40:00,77.25,77.25,77.21,77.21,8600.0,68.3637,68.3637,68.3283,68.3283,8600.0
2013-03-15 13:50:00,77.22,77.23,77.21,77.22,9000.0,68.3372,68.346,68.3283,68.3372,9000.0
2013-03-15 14:00:00,77.21,77.23,77.16,77.16,9200.0,68.3283,68.346,68.2841,68.2841,9200.0
2013-03-15 14:10:00,77.17,77.19,77.15,77.15,24300.0,68.2929,68.3106,68.2752,68.2752,24300.0
2013-03-15 14:20:00,77.14,77.14,77.08,77.1,8900.0,68.2664,68.2664,68.2133,68.231,8900.0
2013-03-15 14:30:00,77.09,77.13,77.07,77.09,28100.0,68.2221,68.2575,68.2044,68.2221,28100.0
2013-03-15 14:40:00,77.1,77.1,77.07,77.09,19600.0,68.231,68.231,68.2044,68.2221,19600.0
2013-03-15 14:50:00,77.08,77.08,77.02,77.06,3900.0,68.2133,68.2133,68.1602,68.1956,3900.0
2013-03-15 15:00:00,77.08,77.13,77.08,77.12,4900.0,68.2133,68.2575,68.2133,68.2487,4900.0
2013-03-15 15:10:00,77.13,77.14,77.07,77.09,12200.0,68.2575,68.2664,68.2044,68.2221,12200.0
2013-03-15 15:20:00,77.1,77.1,77.05,77.09,20100.0,68.231,68.231,68.1867,68.2221,20100.0
2013-03-15 15:30:00,77.08,77.16,77.07,77.14,22400.0,68.2133,68.2841,68.2044,68.2664,22400.0
2013-03-15 15:40:00,77.13,77.18,77.13,77.16,6500.0,68.2575,68.3018,68.2575,68.2841,6500.0
2013-03-15 15:50:00,77.17,77.18,77.13,77.16,14800.0,68.2929,68.3018,68.2575,68.2841,14800.0
2013-03-18 09:30:00,76.48,76.56,76.36,76.55,18300.0,67.6823,67.7531,67.5761,67.7443,18300.0
2013-03-18 09:40:00,76.55,76.65,76.54,76.64,4000.0,67.7443,67.8328,67.7354,67.8239,4000.0
2013-03-18 09:50:00,76.63,76.71,76.58,76.68,9100.0,67.8151,67.8859,67.7708,67.8593,9100.0
2013-03-18 10:00:00,76.65,76.75,76.61,76.63,18800.0,67.8328,67.9212,67.7974,67.8151,18800.0
2013-03-18 10:10:00,76.63,76.77,76.62,76.75,12600.0,67.8151,67.9389,67.8062,67.9212,12600.0
2013-03-18 10:20:00,76.74,76.82,76.69,76.79,14500.0,67.9124,67.9832,67.8682,67.9566,14500.0
2013-03-18 10:30:00,76.8,76.83,76.74,76.77,23300.0,67.9655,67.992,67.9124,67.9389,23300.0
2013-03-18 10:40:00,76.75,76.8,76.71,76.79,25000.0,67.9212,67.9655,67.8859,67.9566,25000.0
2013-03-18 10:50:00,76.81,76.81,76.76,76.76,10400.0,67.9743,67.9743,67.9301,67.9301,10400.0
2013-03-18 11:00:00,76.73,76.79,76.73,76.79,5900.0,67.9035,67.9566,67.9035,67.9566,5900.0
2013-03-18 11:10:00,76.79,76.85,76.79,76.83,11300.0,67.9566,68.0097,67.9566,67.992,11300.0
2013-03-18 11:20:00,76.83,76.88,76.81,76.83,25000.0,67.992,68.0363,67.9743,67.992,25000.0
2013-03-18 11:30:00,76.83,76.84,76.79,76.83,15000.0,67.992,68.0009,67.9566,67.992,15000.0
2013-03-18 11:40:00,76.84,76.87,76.82,76.87,8800.0,68.0009,68.0274,67.9832,68.0274,8800.0
2013-03-18 11:50:00,76.89,76.91,76.89,76.91,11500.0,68.0451,68.0628,68.0451,68.0628,11500.0
2013-03-18 12:00:00,76.94,77.04,76.94,77.02,9500.0,68.0894,68.1779,68.0894,68.1602,9500.0
2013-03-18 12:10:00,77.02,77.08,77.01,77.02,13600.0,68.1602,68.2133,68.1513,68.1602,13600.0
2013-03-18 12:20:00,77.02,77.04,76.99,76.99,9300.0,68.1602,68.1779,68.1336,68.1336,9300.0
2013-03-18 12:30:00,76.99,77.01,76.98,77.0,14000.0,68.1336,68.1513,68.1248,68.1425,14000.0
2013-03-18 12:40:00,77.0,77.01,76.95,76.95,11100.0,68.1425,68.1513,68.0982,68.0982,11100.0
2013-03-18 12:50:00,76.95,76.99,76.93,76.99,26100.0,68.0982,68.1336,68.0805,68.1336,26100.0
2013-03-18 13:00:00,76.99,77.0,76.95,77.0,17900.0,68.1336,68.1425,68.0982,68.1425,17900.0
2013-03-18 13:10:00,76.99,77.03,76.99,77.02,24100.0,68.1336,68.169,68.1336,68.1602,24100.0
2013-03-18 13:20:00,77.02,77.02,76.92,76.92,11700.0,68.1602,68.1602,68.0717,68.0717,11700.0
2013-03-18 13:30:00,76.93,76.93,76.88,76.91,12700.0,68.0805,68.0805,68.0363,68.0628,12700.0
2013-03-18 13:40:00,76.91,76.94,76.91,76.93,13700.0,68.0628,68.0894,68.0628,68.0805,13700.0
2013-03-18 13:50:00,76.92,76.93,76.88,76.88,10400.0,68.0717,68.0805,68.0363,68.0363,10400.0
2013-03-18 14:00:00,76.88,76.96,76.87,76.96,28400.0,68.0363,68.1071,68.0274,68.1071,28400.0
2013-03-18 14:10:00,76.96,77.05,76.95,77.03,22100.0,68.1071,68.1867,68.0982,68.169,22100.0
2013-03-18 14:20:00,77.03,77.1,77.02,77.1,18600.0,68.169,68.231,68.1602,68.231,18600.0
2013-03-18 14:30:00,77.09,77.1,77.03,77.04,19800.0,68.2221,68.231,68.169,68.1779,19800.0
2013-03-18 14:40:00,77.05,77.09,77.03,77.05,13600.0,68.1867,68.2221,68.169,68.1867,13600.0
2013-03-18 14:50:00,77.04,77.04,76.92,76.93,18900.0,68.1779,68.1779,68.0717,68.0805,18900.0
2013-03-18 15:00:00,76.93,76.97,76.93,76.97,12400.0,68.0805,68.1159,68.0805,68.1159,12400.0
2013-03-18 15:10:00,77.0,77.03,76.87,76.9,17300.0,68.1425,68.169,68.0274,68.054,17300.0
2013-03-18 15:20:00,76.92,76.93,76.81,76.83,16100.0,68.0717,68.0805,67.9743,67.992,16100.0
2013-03-18 15:30:00,76.81,76.81,76.7,76.75,41200.0,67.9743,67.9743,67.877,67.9212,41200.0
2013-03-18 15:40:00,76.73,76.8,76.69,76.76,22900.0,67.9035,67.9655,67.8682,67.9301,22900.0
2013-03-18 15:50:00,76.75,76.82,76.72,76.81,22500.0,67.9212,67.9832,67.8947,67.9743,22500.0
2013-03-19 09:30:00,76.99,77.05,76.98,76.98,13100.0,68.1336,68.1867,68.1248,68.1248,13100.0
2013-03-19 09:40:00,76.93,77.0,76.93,77.0,3300.0,68.0805,68.1425,68.0805,68.1425,3300.0
2013-03-19 09:50:00,77.03,77.07,77.0,77.02,3800.0,68.169,68.2044,68.1425,68.1602,3800.0
2013-03-19 10:00:00,77.04,77.09,76.97,76.98,13500.0,68.1779,68.2221,68.1159,68.1248,13500.0
2013-03-19 10:10:00,76.97,77.0,76.97,76.98,7400.0,68.1159,68.1425,68.1159,68.1248,7400.0
2013-03-19 10:20:00,76.97,76.98,76.77,76.79,15400.0,68.1159,68.1248,67.9389,67.9566,15400.0
2013-03-19 10:30:00,76.78,76.8,76.72,76.75,11100.0,67.9478,67.9655,67.8947,67.9212,11100.0
2013-03-19 10:40:00,76.76,76.79,76.68,76.68,4800.0,67.9301,67.9566,67.8593,67.8593,4800.0
2013-03-19 10:50:00,76.69,76.76,76.69,76.76,11000.0,67.8682,67.9301,67.8682,67.9301,11000.0
2013-03-19 11:00:00,76.76,76.79,76.69,76.77,4000.0,67.9301,67.9566,67.8682,67.9389,4000.0
2013-03-19 11:10:00,76.78,76.87,76.77,76.87,5600.0,67.9478,68.0274,67.9389,68.0274,5600.0
2013-03-19 11:20:00,76.87,76.88,76.84,76.86,9800.0,68.0274,68.0363,68.0009,68.0186,9800.0
2013-03-19 11:30:00,76.86,76.9,76.77,76.78,11900.0,68.0186,68.054,67.9389,67.9478,11900.0
2013-03-19 11:40:00,76.75,76.79,76.61,76.61,15000.0,67.9212,67.9566,67.7974,67.7974,15000.0
2013-03-19 11:50:00,76.6,76.6,76.3,76.37,11400.0,67.7885,67.7885,67.523,67.585,11400.0
2013-03-19 12:00:00,76.35,76.41,76.34,76.35,27700.0,67.5673,67.6204,67.5584,67.5673,27700.0
2013-03-19 12:10:00,76.34,76.34,76.23,76.32,13900.0,67.5584,67.5584,67.4611,67.5407,13900.0
2013-03-19 12:20:00,76.34,76.45,76.34,76.44,17400.0,67.5584,67.6558,67.5584,67.6469,17400.0
2013-03-19 12:30:00,76.44,76.44,76.35,76.41,13500.0,67.6469,67.6469,67.5673,67.6204,13500.0
2013-03-19 12:40:00,76.42,76.47,76.38,76.38,21100.0,67.6292,67.6735,67.5938,67.5938,21100.0
2013-03-19 12:50:00,76.38,76.39,76.31,76.32,13000.0,67.5938,67.6027,67.5319,67.5407,13000.0
2013-03-19 13:00:00,76.32,76.38,76.3,76.32,18800.0,67.5407,67.5938,67.523,67.5407,18800.0
2013-03-19 13:10:00,76.32,76.34,76.13,76.13,17500.0,67.5407,67.5584,67.3726,67.3726,17500.0
2013-03-19 13:20:00,76.14,76.14,76.05,76.11,15500.0,67.3814,67.3814,67.3018,67.3549,15500.0
2013-03-19 13:30:00,76.09,76.21,76.06,76.13,34200.0,67.3372,67.4434,67.3106,67.3726,34200.0
2013-03-19 13:40:00,76.1,76.18,76.07,76.18,6400.0,67.346,67.4168,67.3195,67.4168,6400.0
2013-03-19 13:50:00,76.17,76.25,76.14,76.23,7500.0,67.408,67.4788,67.3814,67.4611,7500.0
2013-03-19 14:00:00,76.23,76.38,76.23,76.35,11100.0,67.4611,67.5938,67.4611,67.5673,11100.0
2013-03-19 14:10:00,76.35,76.36,76.19,76.2,28400.0,67.5673,67.5761,67.4257,67.4345,28400.0
2013-03-19 14:20:00,76.19,76.39,76.19,76.35,18900.0,67.4257,67.6027,67.4257,67.5673,18900.0
2013-03-19 14:30:00,76.36,76.49,76.35,76.41,19400.0,67.5761,67.6912,67.5673,67.6204,19400.0
2013-03-19 14:40:00,76.44,76.44,76.35,76.35,14300.0,67.6469,67.6469,67.5673,67.5673,14300.0
2013-03-19 14:50:00,76.37,76.37,76.31,76.32,12400.0,67.585,67.585,67.5319,67.5407,12400.0
2013-03-19 15:00:00,76.35,76.42,76.27,76.32,31500.0,67.5673,67.6292,67.4965,67.5407,31500.0
2013-03-19 15:10:00,76.32,76.67,76.31,76.51,41400.0,67.5407,67.8505,67.5319,67.7089,41400.0
2013-03-19 15:20:00,76.48,76.48,76.38,76.42,15900.0,67.6823,67.6823,67.5938,67.6292,15900.0
2013-03-19 15:30:00,76.41,76.48,76.34,76.48,24600.0,67.6204,67.6823,67.5584,67.6823,24600.0
2013-03-19 15:40:00,76.46,76.5,76.4,76.46,20500.0,67.6646,67.7,67.6115,67.6646,20500.0
2013-03-19 15:50:00,76.46,76.61,76.46,76.58,21000.0,67.6646,67.7974,67.6646,67.7708,21000.0
2013-03-20 09:30:00,77.02,77.13,77.0,77.13,34600.0,68.1602,68.2575,68.1425,68.2575,34600.0
2013-03-20 09:40:00,77.14,77.14,76.98,76.98,10900.0,68.2664,68.2664,68.1248,68.1248,10900.0
2013-03-20 09:50:00,77.01,77.07,76.98,76.98,6700.0,68.1513,68.2044,68.1248,68.1248,6700.0
2013-03-20 10:00:00,77.0,77.05,76.99,77.04,4100.0,68.1425,68.1867,68.1336,68.1779,4100.0
2013-03-20 10:10:00,77.05,77.12,77.03,77.08,9000.0,68.1867,68.2487,68.169,68.2133,9000.0
2013-03-20 10:20:00,77.08,77.08,76.99,77.03,11500.0,68.2133,68.2133,68.1336,68.169,11500.0
2013-03-20 10:30:00,77.06,77.07,76.91,76.94,10700.0,68.1956,68.2044,68.0628,68.0894,10700.0
2013-03-20 10:40:00,76.92,76.99,76.91,76.99,4000.0,68.0717,68.1336,68.0628,68.1336,4000.0
2013-03-20 10:50:00,76.98,77.03,76.95,77.03,6600.0,68.1248,68.169,68.0982,68.169,6600.0
2013-03-20 11:00:00,77.04,77.04,77.01,77.02,9300.0,68.1779,68.1779,68.1513,68.1602,9300.0
2013-03-20 11:10:00,77.04,77.05,76.96,76.96,6400.0,68.1779,68.1867,68.1071,68.1071,6400.0
2013-03-20 11:20:00,76.95,77.01,76.95,77.01,22500.0,68.0982,68.1513,68.0982,68.1513,22500.0
2013-03-20 11:30:00,77.01,77.04,77.0,77.03,5200.0,68.1513,68.1779,68.1425,68.169,5200.0
2013-03-20 11:40:00,77.04,77.04,76.95,76.95,8700.0,68.1779,68.1779,68.0982,68.0982,8700.0
2013-03-20 11:50:00,76.95,76.97,76.92,76.92,13200.0,68.0982,68.1159,68.0717,68.0717,13200.0
2013-03-20 12:00:00,76.92,76.95,76.91,76.95,6100.0,68.0717,68.0982,68.0628,68.0982,6100.0
2013-03-20 12:10:00,76.95,76.97,76.94,76.95,4000.0,68.0982,68.1159,68.0894,68.0982,4000.0
2013-03-20 12:20:00,76.95,76.99,76.94,76.99,5900.0,68.0982,68.1336,68.0894,68.1336,5900.0
2013-03-20 12:30:00,76.99,77.0,76.96,76.98,8300.0,68.1336,68.1425,68.1071,68.1248,8300.0
2013-03-20 12:40:00,76.97,77.04,76.97,77.02,6900.0,68.1159,68.1779,68.1159,68.1602,6900.0
2013-03-20 12:50:00,77.02,77.03,76.97,77.03,6800.0,68.1602,68.169,68.1159,68.169,6800.0
2013-03-20 13:00:00,77.01,77.01,77.0,77.0,3700.0,68.1513,68.1513,68.1425,68.1425,3700.0
2013-03-20 13:10:00,77.0,77.02,77.0,77.01,3800.0,68.1425,68.1602,68.1425,68.1513,3800.0
2013-03-20 13:20:00,77.01,77.04,77.0,77.01,3200.0,68.1513,68.1779,68.1425,68.1513,3200.0
2013-03-20 13:30:00,77.01,77.01,76.99,76.99,9700.0,68.1513,68.1513,68.1336,68.1336,9700.0
2013-03-20 13:40:00,77.0,77.02,76.99,76.99,4300.0,68.1425,68.1602,68.1336,68.1336,4300.0
2013-03-20 13:50:00,77.01,77.02,76.98,76.99,11900.0,68.1513,68.1602,68.1248,68.1336,11900.0
2013-03-20 14:00:00,76.97,77.07,76.97,77.0,7300.0,68.1159,68.2044,68.1159,68.1425,7300.0
2013-03-20 14:10:00,76.99,77.12,76.99,77.09,22200.0,68.1336,68.2487,68.1336,68.2221,22200.0
2013-03-20 14:20:00,77.1,77.24,77.07,77.21,31800.0,68.231,68.3549,68.2044,68.3283,31800.0
2013-03-20 14:30:00,77.21,77.23,77.15,77.19,6000.0,68.3283,68.346,68.2752,68.3106,6000.0
2013-03-20 14:40:00,77.22,77.25,77.19,77.2,9700.0,68.3372,68.3637,68.3106,68.3195,9700.0
2013-03-20 14:50:00,77.19,77.25,77.16,77.18,26000.0,68.3106,68.3637,68.2841,68.3018,26000.0
2013-03-20 15:00:00,77.18,77.18,77.11,77.17,14100.0,68.3018,68.3018,68.2398,68.2929,14100.0
2013-03-20 15:10:00,77.16,77.2,77.16,77.18,20700.0,68.2841,68.3195,68.2841,68.3018,20700.0
2013-03-20 15:20:00,77.2,77.2,77.13,77.15,11900.0,68.3195,68.3195,68.2575,68.2752,11900.0
2013-03-20 15:30:00,77.14,77.18,77.11,77.18,11700.0,68.2664,68.3018,68.2398,68.3018,11700.0
2013-03-20 15:40:00,77.19,77.27,77.19,77.27,14400.0,68.3106,68.3814,68.3106,68.3814,14400.0
2013-03-20 15:50:00,77.26,77.26,77.07,77.17,26900.0,68.3726,68.3726,68.2044,68.2929,26900.0
2013-03-21 09:30:00,76.75,76.84,76.67,76.84,9800.0,67.9212,68.0009,67.8505,68.0009,9800.0
2013-03-21 09:40:00,76.84,76.84,76.76,76.83,21400.0,68.0009,68.0009,67.9301,67.992,21400.0
2013-03-21 09:50:00,76.83,76.87,76.81,76.86,11100.0,67.992,68.0274,67.9743,68.0186,11100.0
2013-03-21 10:00:00,76.88,76.88,76.71,76.76,22600.0,68.0363,68.0363,67.8859,67.9301,22600.0
2013-03-21 10:10:00,76.75,76.77,76.63,76.63,15800.0,67.9212,67.9389,67.8151,67.8151,15800.0
2013-03-21 10:20:00,76.61,76.67,76.57,76.67,34100.0,67.7974,67.8505,67.762,67.8505,34100.0
2013-03-21 10:30:00,76.66,76.69,76.58,76.58,16500.0,67.8416,67.8682,67.7708,67.7708,16500.0
2013-03-21 10:40:00,76.6,76.72,76.6,76.68,31400.0,67.7885,67.8947,67.7885,67.8593,31400.0
2013-03-21 10:50:00,76.67,76.68,76.64,76.68,9300.0,67.8505,67.8593,67.8239,67.8593,9300.0
2013-03-21 11:00:00,76.68,76.71,76.61,76.7,11000.0,67.8593,67.8859,67.7974,67.877,11000.0
2013-03-21 11:10:00,76.68,76.74,76.65,76.73,6200.0,67.8593,67.9124,67.8328,67.9035,6200.0
2013-03-21 11:20:00,76.78,76.86,76.76,76.81,19100.0,67.9478,68.0186,67.9301,67.9743,19100.0
2013-03-21 11:30:00,76.82,76.87,76.81,76.84,7300.0,67.9832,68.0274,67.9743,68.0009,7300.0
2013-03-21 11:40:00,76.86,76.92,76.86,76.88,3500.0,68.0186,68.0717,68.0186,68.0363,3500.0
2013-03-21 11:50:00,76.9,76.9,76.85,76.86,4400.0,68.054,68.054,68.0097,68.0186,4400.0
2013-03-21 12:00:00,76.86,76.89,76.84,76.84,3900.0,68.0186,68.0451,68.0009,68.0009,3900.0
2013-03-21 12:10:00,76.83,76.84,76.82,76.82,1500.0,67.992,68.0009,67.9832,67.9832,1500.0
2013-03-21 12:20:00,76.82,76.85,76.77,76.8,5100.0,67.9832,68.0097,67.9389,67.9655,5100.0
2013-03-21 12:30:00,76.8,76.83,76.77,76.81,4700.0,67.9655,67.992,67.9389,67.9743,4700.0
2013-03-21 12:40:00,76.84,76.9,76.84,76.86,6200.0,68.0009,68.054,68.0009,68.0186,6200.0
2013-03-21 12:50:00,76.89,76.89,76.84,76.86,6400.0,68.0451,68.0451,68.0009,68.0186,6400.0
2013-03-21 13:00:00,76.79,76.86,76.79,76.85,6900.0,67.9566,68.0186,67.9566,68.0097,6900.0
2013-03-21 13:10:00,76.83,76.84,76.71,76.71,7000.0,67.992,68.0009,67.8859,67.8859,7000.0
2013-03-21 13:20:00,76.71,76.74,76.65,76.68,40300.0,67.8859,67.9124,67.8328,67.8593,40300.0
2013-03-21 13:30:00,76.68,76.68,76.57,76.62,9500.0,67.8593,67.8593,67.762,67.8062,9500.0
2013-03-21 13:40:00,76.62,76.62,76.54,76.62,12400.0,67.8062,67.8062,67.7354,67.8062,12400.0
2013-03-21 13:50:00,76.63,76.64,76.56,76.6,6200.0,67.8151,67.8239,67.7531,67.7885,6200.0
2013-03-21 14:00:00,76.58,76.58,76.37,76.46,12500.0,67.7708,67.7708,67.585,67.6646,12500.0
2013-03-21 14:10:00,76.46,76.66,76.45,76.62,19100.0,67.6646,67.8416,67.6558,67.8062,19100.0
2013-03-21 14:20:00,76.62,76.7,76.58,76.64,10900.0,67.8062,67.877,67.7708,67.8239,10900.0
2013-03-21 14:30:00,76.64,76.65,76.57,76.57,21500.0,67.8239,67.8328,67.762,67.762,21500.0
2013-03-21 14:40:00,76.58,76.68,76.58,76.65,7100.0,67.7708,67.8593,67.7708,67.8328,7100.0
2013-03-21 14:50:00,76.66,76.67,76.64,76.66,20500.0,67.8416,67.8505,67.8239,67.8416,20500.0
2013-03-21 15:00:00,76.67,76.74,76.67,76.68,8500.0,67.8505,67.9124,67.8505,67.8593,8500.0
2013-03-21 15:10:00,76.69,76.7,76.58,76.59,8100.0,67.8682,67.877,67.7708,67.7797,8100.0
2013-03-21 15:20:00,76.58,76.7,76.57,76.69,16100.0,67.7708,67.877,67.762,67.8682,16100.0
2013-03-21 15:30:00,76.69,76.69,76.63,76.65,16600.0,67.8682,67.8682,67.8151,67.8328,16600.0
2013-03-21 15:40:00,76.64,76.64,76.53,76.61,16500.0,67.8239,67.8239,67.7266,67.7974,16500.0
2013-03-21 15:50:00,76.6,76.63,76.51,76.51,21000.0,67.7885,67.8151,67.7089,67.7089,21000.0
2013-03-22 09:30:00,76.52,76.65,76.52,76.65,15400.0,67.9177,68.0331,67.9177,68.0331,15400.0
2013-03-22 09:40:00,76.64,76.64,76.51,76.51,7900.0,68.0242,68.0242,67.9088,67.9088,7900.0
2013-03-22 09:50:00,76.52,76.62,76.52,76.59,12100.0,67.9177,68.0064,67.9177,67.9798,12100.0
2013-03-22 10:00:00,76.61,76.74,76.6,76.74,4700.0,67.9976,68.1129,67.9887,68.1129,4700.0
2013-03-22 10:10:00,76.72,76.79,76.7,76.74,7400.0,68.0952,68.1573,68.0774,68.1129,7400.0
2013-03-22 10:20:00,76.76,76.78,76.69,76.75,11700.0,68.1307,68.1485,68.0686,68.1218,11700.0
2013-03-22 10:30:00,76.73,76.75,76.72,76.74,4200.0,68.1041,68.1218,68.0952,68.1129,4200.0
2013-03-22 10:40:00,76.74,76.78,76.67,76.67,9900.0,68.1129,68.1485,68.0508,68.0508,9900.0
2013-03-22 10:50:00,76.68,76.71,76.64,76.7,13200.0,68.0597,68.0863,68.0242,68.0774,13200.0
2013-03-22 11:00:00,76.74,76.76,76.7,76.7,12000.0,68.1129,68.1307,68.0774,68.0774,12000.0
2013-03-22 11:10:00,76.7,76.76,76.68,76.72,4600.0,68.0774,68.1307,68.0597,68.0952,4600.0
2013-03-22 11:20:00,76.73,76.81,76.73,76.79,4000.0,68.1041,68.1751,68.1041,68.1573,4000.0
2013-03-22 11:30:00,76.79,76.8,76.72,76.74,4400.0,68.1573,68.1662,68.0952,68.1129,4400.0
2013-03-22 11:40:00,76.73,76.73,76.7,76.72,13100.0,68.1041,68.1041,68.0774,68.0952,13100.0
2013-03-22 11:50:00,76.73,76.73,76.68,76.72,3100.0,68.1041,68.1041,68.0597,68.0952,3100.0
2013-03-22 12:00:00,76.73,76.75,76.7,76.7,6800.0,68.1041,68.1218,68.0774,68.0774,6800.0
2013-03-22 12:10:00,76.72,76.72,76.66,76.7,5400.0,68.0952,68.0952,68.0419,68.0774,5400.0
2013-03-22 12:20:00,76.73,76.73,76.69,76.71,3800.0,68.1041,68.1041,68.0686,68.0863,3800.0
2013-03-22 12:30:00,76.72,76.73,76.69,76.73,2500.0,68.0952,68.1041,68.0686,68.1041,2500.0
2013-03-22 12:40:00,76.74,76.74,76.7,76.7,2800.0,68.1129,68.1129,68.0774,68.0774,2800.0
2013-03-22 12:50:00,76.7,76.77,76.69,76.75,15700.0,68.0774,68.1396,68.0686,68.1218,15700.0
2013-03-22 13:00:00,76.76,76.81,76.73,76.79,39600.0,68.1307,68.1751,68.1041,68.1573,39600.0
2013-03-22 13:10:00,76.78,76.82,76.78,76.82,48500.0,68.1485,68.184,68.1485,68.184,48500.0
2013-03-22 13:20:00,76.82,76.9,76.81,76.9,12200.0,68.184,68.255,68.1751,68.255,12200.0
2013-03-22 13:30:00,76.9,76.92,76.82,76.82,17200.0,68.255,68.2727,68.184,68.184,17200.0
2013-03-22 13:40:00,76.84,76.84,76.81,76.82,38400.0,68.2017,68.2017,68.1751,68.184,38400.0
2013-03-22 13:50:00,76.82,76.83,76.76,76.8,31600.0,68.184,68.1928,68.1307,68.1662,31600.0
2013-03-22 14:00:00,76.79,76.8,76.77,76.77,19500.0,68.1573,68.1662,68.1396,68.1396,19500.0
2013-03-22 14:10:00,76.79,76.81,76.77,76.8,84800.0,68.1573,68.1751,68.1396,68.1662,84800.0
2013-03-22 14:20:00,76.81,76.84,76.78,76.79,16400.0,68.1751,68.2017,68.1485,68.1573,16400.0
2013-03-22 14:30:00,76.81,76.83,76.76,76.83,5100.0,68.1751,68.1928,68.1307,68.1928,5100.0
2013-03-22 14:40:00,76.83,76.83,76.8,76.82,9900.0,68.1928,68.1928,68.1662,68.184,9900.0
2013-03-22 14:50:00,76.82,76.82,76.77,76.79,10300.0,68.184,68.184,68.1396,68.1573,10300.0
2013-03-22 15:00:00,76.79,76.79,76.74,76.75,5900.0,68.1573,68.1573,68.1129,68.1218,5900.0
2013-03-22 15:10:00,76.76,76.77,76.73,76.73,8900.0,68.1307,68.1396,68.1041,68.1041,8900.0
2013-03-22 15:20:00,76.71,76.71,76.68,76.69,8900.0,68.0863,68.0863,68.0597,68.0686,8900.0
2013-03-22 15:30:00,76.7,76.79,76.7,76.76,14500.0,68.0774,68.1573,68.0774,68.1307,14500.0
2013-03-22 15:40:00,76.76,76.78,76.72,76.73,15400.0,68.1307,68.1485,68.0952,68.1041,15400.0
2013-03-22 15:50:00,76.73,76.86,76.72,76.86,16100.0,68.1041,68.2195,68.0952,68.2195,16100.0
2013-03-25 09:30:00,77.15,77.15,77.04,77.08,31900.0,68.4769,68.4769,68.3792,68.4147,31900.0
2013-03-25 09:40:00,77.09,77.2,77.09,77.19,8400.0,68.4236,68.5212,68.4236,68.5124,8400.0
2013-03-25 09:50:00,77.21,77.21,77.17,77.19,16000.0,68.5301,68.5301,68.4946,68.5124,16000.0
2013-03-25 10:00:00,77.23,77.25,77.21,77.25,12800.0,68.5479,68.5656,68.5301,68.5656,12800.0
2013-03-25 10:10:00,77.25,77.27,77.21,77.23,12900.0,68.5656,68.5834,68.5301,68.5479,12900.0
2013-03-25 10:20:00,77.22,77.22,77.03,77.07,8100.0,68.539,68.539,68.3703,68.4058,8100.0
2013-03-25 10:30:00,77.05,77.1,76.99,77.01,10000.0,68.3881,68.4325,68.3348,68.3526,10000.0
2013-03-25 10:40:00,77.0,77.02,76.82,76.88,8500.0,68.3437,68.3615,68.184,68.2372,8500.0
2013-03-25 10:50:00,76.86,76.89,76.78,76.78,8500.0,68.2195,68.2461,68.1485,68.1485,8500.0
2013-03-25 11:00:00,76.77,76.78,76.67,76.78,7700.0,68.1396,68.1485,68.0508,68.1485,7700.0
2013-03-25 11:10:00,76.8,76.82,76.58,76.58,6200.0,68.1662,68.184,67.9709,67.9709,6200.0
2013-03-25 11:20:00,76.54,76.63,76.53,76.58,12300.0,67.9354,68.0153,67.9266,67.9709,12300.0
2013-03-25 11:30:00,76.58,76.72,76.58,76.72,14500.0,67.9709,68.0952,67.9709,68.0952,14500.0
2013-03-25 11:40:00,76.72,76.77,76.67,76.77,7200.0,68.0952,68.1396,68.0508,68.1396,7200.0
2013-03-25 11:50:00,76.76,76.78,76.71,76.72,4500.0,68.1307,68.1485,68.0863,68.0952,4500.0
2013-03-25 12:00:00,76.72,76.75,76.64,76.64,5600.0,68.0952,68.1218,68.0242,68.0242,5600.0
2013-03-25 12:10:00,76.61,76.69,76.59,76.64,7900.0,67.9976,68.0686,67.9798,68.0242,7900.0
2013-03-25 12:20:00,76.64,76.64,76.55,76.55,7600.0,68.0242,68.0242,67.9443,67.9443,7600.0
2013-03-25 12:30:00,76.54,76.6,76.53,76.59,6800.0,67.9354,67.9887,67.9266,67.9798,6800.0
2013-03-25 12:40:00,76.6,76.62,76.58,76.6,18400.0,67.9887,68.0064,67.9709,67.9887,18400.0
2013-03-25 12:50:00,76.59,76.61,76.43,76.45,12200.0,67.9798,67.9976,67.8378,67.8555,12200.0
2013-03-25 13:00:00,76.44,76.44,76.33,76.35,8500.0,67.8467,67.8467,67.749,67.7668,8500.0
2013-03-25 13:10:00,76.34,76.42,76.31,76.38,15900.0,67.7579,67.8289,67.7313,67.7934,15900.0
2013-03-25 13:20:00,76.39,76.55,76.39,76.55,12000.0,67.8023,67.9443,67.8023,67.9443,12000.0
2013-03-25 13:30:00,76.53,76.53,76.45,76.46,26000.0,67.9266,67.9266,67.8555,67.8644,26000.0
2013-03-25 13:40:00,76.47,76.66,76.45,76.63,21600.0,67.8733,68.0419,67.8555,68.0153,21600.0
2013-03-25 13:50:00,76.65,76.84,76.64,76.77,17800.0,68.0331,68.2017,68.0242,68.1396,17800.0
2013-03-25 14:00:00,76.75,76.79,76.72,76.77,10100.0,68.1218,68.1573,68.0952,68.1396,10100.0
2013-03-25 14:10:00,76.78,76.79,76.69,76.75,26700.0,68.1485,68.1573,68.0686,68.1218,26700.0
2013-03-25 14:20:00,76.75,76.82,76.7,76.7,13500.0,68.1218,68.184,68.0774,68.0774,13500.0
2013-03-25 14:30:00,76.68,76.69,76.58,76.65,17700.0,68.0597,68.0686,67.9709,68.0331,17700.0
2013-03-25 14:40:00,76.63,76.69,76.62,76.66,20600.0,68.0153,68.0686,68.0064,68.0419,20600.0
2013-03-25 14:50:00,76.64,76.69,76.63,76.66,19000.0,68.0242,68.0686,68.0153,68.0419,19000.0
2013-03-25 15:00:00,76.66,76.66,76.53,76.54,53300.0,68.0419,68.0419,67.9266,67.9354,53300.0
2013-03-25 15:10:00,76.53,76.59,76.5,76.5,30200.0,67.9266,67.9798,67.8999,67.8999,30200.0
2013-03-25 15:20:00,76.48,76.55,76.44,76.45,9900.0,67.8822,67.9443,67.8467,67.8555,9900.0
2013-03-25 15:30:00,76.47,76.57,76.47,76.56,41000.0,67.8733,67.9621,67.8733,67.9532,41000.0
2013-03-25 15:40:00,76.57,76.59,76.49,76.5,16400.0,67.9621,67.9798,67.8911,67.8999,16400.0
2013-03-25 15:50:00,76.48,76.69,76.48,76.62,26400.0,67.8822,68.0686,67.8822,68.0064,26400.0
2013-03-26 09:30:00,76.95,77.01,76.94,76.98,26900.0,68.2993,68.3526,68.2905,68.326,26900.0
2013-03-26 09:40:00,77.0,77.08,77.0,77.01,8100.0,68.3437,68.4147,68.3437,68.3526,8100.0
2013-03-26 09:50:00,77.05,77.06,76.98,77.02,8500.0,68.3881,68.397,68.326,68.3615,8500.0
2013-03-26 10:00:00,77.01,77.04,76.91,77.03,11300.0,68.3526,68.3792,68.2638,68.3703,11300.0
2013-03-26 10:10:00,77.04,77.11,76.98,77.0,15900.0,68.3792,68.4414,68.326,68.3437,15900.0
2013-03-26 10:20:00,77.0,77.03,76.97,77.03,39400.0,68.3437,68.3703,68.3171,68.3703,39400.0
2013-03-26 10:30:00,77.03,77.09,76.98,76.99,21900.0,68.3703,68.4236,68.326,68.3348,21900.0
2013-03-26 10:40:00,76.99,77.01,76.85,76.93,21000.0,68.3348,68.3526,68.2106,68.2816,21000.0
2013-03-26 10:50:00,76.93,77.03,76.93,76.98,17100.0,68.2816,68.3703,68.2816,68.326,17100.0
2013-03-26 11:00:00,76.98,77.03,76.96,77.0,7700.0,68.326,68.3703,68.3082,68.3437,7700.0
2013-03-26 11:10:00,77.0,77.02,76.93,76.93,5600.0,68.3437,68.3615,68.2816,68.2816,5600.0
2013-03-26 11:20:00,76.95,77.0,76.95,76.97,2900.0,68.2993,68.3437,68.2993,68.3171,2900.0
2013-03-26 11:30:00,76.97,77.02,76.97,77.02,9500.0,68.3171,68.3615,68.3171,68.3615,9500.0
2013-03-26 11:40:00,77.01,77.06,77.01,77.06,4800.0,68.3526,68.397,68.3526,68.397,4800.0
2013-03-26 11:50:00,77.06,77.07,77.0,77.0,10000.0,68.397,68.4058,68.3437,68.3437,10000.0
2013-03-26 12:00:00,76.99,77.05,76.99,77.03,3100.0,68.3348,68.3881,68.3348,68.3703,3100.0
2013-03-26 12:10:00,77.02,77.02,76.96,76.97,6200.0,68.3615,68.3615,68.3082,68.3171,6200.0
2013-03-26 12:20:00,76.97,76.98,76.9,76.95,9400.0,68.3171,68.326,68.255,68.2993,9400.0
2013-03-26 12:30:00,76.95,76.97,76.92,76.95,7700.0,68.2993,68.3171,68.2727,68.2993,7700.0
2013-03-26 12:40:00,76.95,76.97,76.94,76.97,3900.0,68.2993,68.3171,68.2905,68.3171,3900.0
2013-03-26 12:50:00,76.95,76.97,76.94,76.94,3800.0,68.2993,68.3171,68.2905,68.2905,3800.0
2013-03-26 13:00:00,76.95,76.99,76.94,76.99,4100.0,68.2993,68.3348,68.2905,68.3348,4100.0
2013-03-26 13:10:00,76.98,77.0,76.98,76.99,17900.0,68.326,68.3437,68.326,68.3348,17900.0
2013-03-26 13:20:00,77.0,77.07,76.99,77.05,12800.0,68.3437,68.4058,68.3348,68.3881,12800.0
2013-03-26 13:30:00,77.06,77.07,77.03,77.04,8400.0,68.397,68.4058,68.3703,68.3792,8400.0
2013-03-26 13:40:00,77.04,77.07,77.03,77.06,4600.0,68.3792,68.4058,68.3703,68.397,4600.0
2013-03-26 13:50:00,77.06,77.09,77.06,77.07,7300.0,68.397,68.4236,68.397,68.4058,7300.0
2013-03-26 14:00:00,77.08,77.09,77.05,77.06,5900.0,68.4147,68.4236,68.3881,68.397,5900.0
2013-03-26 14:10:00,77.06,77.12,77.06,77.12,11200.0,68.397,68.4502,68.397,68.4502,11200.0
2013-03-26 14:20:00,77.13,77.15,77.11,77.11,8100.0,68.4591,68.4769,68.4414,68.4414,8100.0
2013-03-26 14:30:00,77.12,77.12,77.06,77.07,11500.0,68.4502,68.4502,68.397,68.4058,11500.0
2013-03-26 14:40:00,77.06,77.08,77.03,77.04,53500.0,68.397,68.4147,68.3703,68.3792,53500.0
2013-03-26 14:50:00,77.04,77.08,77.04,77.08,18800.0,68.3792,68.4147,68.3792,68.4147,18800.0
2013-03-26 15:00:00,77.08,77.12,77.08,77.1,10100.0,68.4147,68.4502,68.4147,68.4325,10100.0
2013-03-26 15:10:00,77.1,77.14,77.09,77.11,12600.0,68.4325,68.468,68.4236,68.4414,12600.0
2013-03-26 15:20:00,77.11,77.16,77.1,77.12,7300.0,68.4414,68.4857,68.4325,68.4502,7300.0
2013-03-26 15:30:00,77.14,77.19,77.12,77.18,64800.0,68.468,68.5124,68.4502,68.5035,64800.0
2013-03-26 15:40:00,77.16,77.18,77.16,77.18,6900.0,68.4857,68.5035,68.4857,68.5035,6900.0
2013-03-26 15:50:00,77.17,77.18,77.11,77.18,17500.0,68.4946,68.5035,68.4414,68.5035,17500.0
2013-03-27 09:30:00,76.79,76.79,76.58,76.69,41200.0,68.1573,68.1573,67.9709,68.0686,41200.0
2013-03-27 09:40:00,76.69,76.75,76.68,76.74,6300.0,68.0686,68.1218,68.0597,68.1129,6300.0
2013-03-27 09:50:00,76.69,76.81,76.68,76.74,7700.0,68.0686,68.1751,68.0597,68.1129,7700.0
2013-03-27 10:00:00,76.72,76.8,76.7,76.79,8000.0,68.0952,68.1662,68.0774,68.1573,8000.0
2013-03-27 10:10:00,76.77,76.77,76.66,76.69,5500.0,68.1396,68.1396,68.0419,68.0686,5500.0
2013-03-27 10:20:00,76.67,76.85,76.67,76.82,10200.0,68.0508,68.2106,68.0508,68.184,10200.0
2013-03-27 10:30:00,76.82,76.91,76.82,76.91,12000.0,68.184,68.2638,68.184,68.2638,12000.0
2013-03-27 10:40:00,76.93,77.02,76.93,76.99,16200.0,68.2816,68.3615,68.2816,68.3348,16200.0
2013-03-27 10:50:00,76.98,76.99,76.94,76.96,5200.0,68.326,68.3348,68.2905,68.3082,5200.0
2013-03-27 11:00:00,76.96,76.99,76.91,76.94,8600.0,68.3082,68.3348,68.2638,68.2905,8600.0
2013-03-27 11:10:00,76.94,77.07,76.94,77.03,6200.0,68.2905,68.4058,68.2905,68.3703,6200.0
2013-03-27 11:20:00,77.04,77.06,77.0,77.04,12900.0,68.3792,68.397,68.3437,68.3792,12900.0
2013-03-27 11:30:00,77.04,77.1,77.02,77.1,7200.0,68.3792,68.4325,68.3615,68.4325,7200.0
2013-03-27 11:40:00,77.11,77.13,77.1,77.12,4700.0,68.4414,68.4591,68.4325,68.4502,4700.0
2013-03-27 11:50:00,77.12,77.14,77.07,77.08,7400.0,68.4502,68.468,68.4058,68.4147,7400.0
2013-03-27 12:00:00,77.09,77.12,77.05,77.05,9400.0,68.4236,68.4502,68.3881,68.3881,9400.0
2013-03-27 12:10:00,77.06,77.1,77.05,77.07,8100.0,68.397,68.4325,68.3881,68.4058,8100.0
2013-03-27 12:20:00,77.07,77.14,77.05,77.07,3800.0,68.4058,68.468,68.3881,68.4058,3800.0
2013-03-27 12:30:00,77.07,77.1,77.05,77.09,8700.0,68.4058,68.4325,68.3881,68.4236,8700.0
2013-03-27 12:40:00,77.11,77.11,77.03,77.03,14500.0,68.4414,68.4414,68.3703,68.3703,14500.0
2013-03-27 12:50:00,77.03,77.08,77.03,77.07,9000.0,68.3703,68.4147,68.3703,68.4058,9000.0
2013-03-27 13:00:00,77.07,77.07,77.0,77.0,4300.0,68.4058,68.4058,68.3437,68.3437,4300.0
2013-03-27 13:10:00,76.99,77.03,76.97,77.01,39200.0,68.3348,68.3703,68.3171,68.3526,39200.0
2013-03-27 13:20:00,77.02,77.06,77.0,77.05,20700.0,68.3615,68.397,68.3437,68.3881,20700.0
2013-03-27 13:30:00,77.04,77.09,77.02,77.08,14900.0,68.3792,68.4236,68.3615,68.4147,14900.0
2013-03-27 13:40:00,77.09,77.13,77.09,77.13,25100.0,68.4236,68.4591,68.4236,68.4591,25100.0
2013-03-27 13:50:00,77.12,77.15,77.1,77.13,6600.0,68.4502,68.4769,68.4325,68.4591,6600.0
2013-03-27 14:00:00,77.13,77.21,77.13,77.18,7600.0,68.4591,68.5301,68.4591,68.5035,7600.0
2013-03-27 14:10:00,77.18,77.19,77.14,77.15,20800.0,68.5035,68.5124,68.468,68.4769,20800.0
2013-03-27 14:20:00,77.15,77.21,77.15,77.2,63500.0,68.4769,68.5301,68.4769,68.5212,63500.0
2013-03-27 14:30:00,77.2,77.22,77.17,77.2,10600.0,68.5212,68.539,68.4946,68.5212,10600.0
2013-03-27 14:40:00,77.18,77.23,77.17,77.19,11100.0,68.5035,68.5479,68.4946,68.5124,11100.0
2013-03-27 14:50:00,77.18,77.22,77.17,77.19,14500.0,68.5035,68.539,68.4946,68.5124,14500.0
2013-03-27 15:00:00,77.2,77.21,77.14,77.18,27900.0,68.5212,68.5301,68.468,68.5035,27900.0
2013-03-27 15:10:00,77.18,77.22,77.15,77.19,5200.0,68.5035,68.539,68.4769,68.5124,5200.0
2013-03-27 15:20:00,77.18,77.28,77.18,77.26,17800.0,68.5035,68.5922,68.5035,68.5745,17800.0
2013-03-27 15:30:00,77.27,77.31,77.23,77.26,14900.0,68.5834,68.6189,68.5479,68.5745,14900.0
2013-03-27 15:40:00,77.26,77.28,77.22,77.24,13100.0,68.5745,68.5922,68.539,68.5567,13100.0
2013-03-27 15:50:00,77.22,77.26,77.19,77.25,17300.0,68.539,68.5745,68.5124,68.5656,17300.0
2013-03-28 09:30:00,77.24,77.37,77.23,77.29,21500.0,68.5567,68.6721,68.5479,68.6011,21500.0
2013-03-28 09:40:00,77.28,77.28,77.16,77.22,8900.0,68.5922,68.5922,68.4857,68.539,8900.0
2013-03-28 09:50:00,77.24,77.29,77.21,77.26,2700.0,68.5567,68.6011,68.5301,68.5745,2700.0
2013-03-28 10:00:00,77.29,77.33,77.24,77.25,4500.0,68.6011,68.6366,68.5567,68.5656,4500.0
2013-03-28 10:10:00,77.27,77.3,77.24,77.26,5900.0,68.5834,68.61,68.5567,68.5745,5900.0
2013-03-28 10:20:00,77.27,77.36,77.27,77.32,6800.0,68.5834,68.6632,68.5834,68.6277,6800.0
2013-03-28 10:30:00,77.34,77.42,77.34,77.41,6100.0,68.6455,68.7165,68.6455,68.7076,6100.0
2013-03-28 10:40:00,77.43,77.43,77.38,77.39,6300.0,68.7254,68.7254,68.681,68.6899,6300.0
2013-03-28 10:50:00,77.38,77.52,77.37,77.47,5500.0,68.681,68.8053,68.6721,68.7609,5500.0
2013-03-28 11:00:00,77.49,77.51,77.43,77.43,8600.0,68.7786,68.7964,68.7254,68.7254,8600.0
2013-03-28 11:10:00,77.43,77.46,77.41,77.46,8800.0,68.7254,68.752,68.7076,68.752,8800.0
2013-03-28 11:20:00,77.45,77.48,77.44,77.48,8800.0,68.7431,68.7698,68.7343,68.7698,8800.0
2013-03-28 11:30:00,77.49,77.5,77.43,77.44,6400.0,68.7786,68.7875,68.7254,68.7343,6400.0
2013-03-28 11:40:00,77.42,77.45,77.41,77.45,5600.0,68.7165,68.7431,68.7076,68.7431,5600.0
2013-03-28 11:50:00,77.44,77.48,77.42,77.45,3700.0,68.7343,68.7698,68.7165,68.7431,3700.0
2013-03-28 12:00:00,77.46,77.46,77.41,77.42,5900.0,68.752,68.752,68.7076,68.7165,5900.0
2013-03-28 12:10:00,77.43,77.43,77.36,77.37,9200.0,68.7254,68.7254,68.6632,68.6721,9200.0
2013-03-28 12:20:00,77.37,77.37,77.31,77.35,6600.0,68.6721,68.6721,68.6189,68.6544,6600.0
2013-03-28 12:30:00,77.34,77.37,77.33,77.36,26400.0,68.6455,68.6721,68.6366,68.6632,26400.0
2013-03-28 12:40:00,77.35,77.42,77.34,77.41,5900.0,68.6544,68.7165,68.6455,68.7076,5900.0
2013-03-28 12:50:00,77.39,77.4,77.39,77.39,2300.0,68.6899,68.6988,68.6899,68.6899,2300.0
2013-03-28 13:00:00,77.39,77.39,77.34,77.35,12000.0,68.6899,68.6899,68.6455,68.6544,12000.0
2013-03-28 13:10:00,77.36,77.38,77.35,77.38,2900.0,68.6632,68.681,68.6544,68.681,2900.0
2013-03-28 13:20:00,77.38,77.42,77.38,77.4,10300.0,68.681,68.7165,68.681,68.6988,10300.0
2013-03-28 13:30:00,77.4,77.42,77.39,77.4,22400.0,68.6988,68.7165,68.6899,68.6988,22400.0
2013-03-28 13:40:00,77.4,77.41,77.38,77.39,10500.0,68.6988,68.7076,68.681,68.6899,10500.0
2013-03-28 13:50:00,77.38,77.39,77.37,77.39,7100.0,68.681,68.6899,68.6721,68.6899,7100.0
2013-03-28 14:00:00,77.41,77.43,77.41,77.43,18000.0,68.7076,68.7254,68.7076,68.7254,18000.0
2013-03-28 14:10:00,77.43,77.44,77.41,77.42,12200.0,68.7254,68.7343,68.7076,68.7165,12200.0
2013-03-28 14:20:00,77.43,77.47,77.43,77.47,6400.0,68.7254,68.7609,68.7254,68.7609,6400.0
2013-03-28 14:30:00,77.47,77.47,77.43,77.45,8500.0,68.7609,68.7609,68.7254,68.7431,8500.0
2013-03-28 14:40:00,77.44,77.5,77.44,77.5,9200.0,68.7343,68.7875,68.7343,68.7875,9200.0
2013-03-28 14:50:00,77.5,77.5,77.49,77.5,12600.0,68.7875,68.7875,68.7786,68.7875,12600.0
2013-03-28 15:00:00,77.49,77.49,77.41,77.46,24100.0,68.7786,68.7786,68.7076,68.752,24100.0
2013-03-28 15:10:00,77.45,77.49,77.45,77.47,14000.0,68.7431,68.7786,68.7431,68.7609,14000.0
2013-03-28 15:20:00,77.48,77.55,77.48,77.53,11700.0,68.7698,68.8319,68.7698,68.8141,11700.0
2013-03-28 15:30:00,77.52,77.55,77.5,77.52,18000.0,68.8053,68.8319,68.7875,68.8053,18000.0
2013-03-28 15:40:00,77.51,77.53,77.48,77.52,14900.0,68.7964,68.8141,68.7698,68.8053,14900.0
2013-03-28 15:50:00,77.53,77.61,77.51,77.52,47100.0,68.8141,68.8851,68.7964,68.8053,47100.0
2013-04-01 09:30:00,77.57,77.6,77.52,77.6,24200.0,68.8496,68.8763,68.8053,68.8763,24200.0
2013-04-01 09:40:00,77.63,77.63,77.58,77.59,10800.0,68.9029,68.9029,68.8585,68.8674,10800.0
2013-04-01 09:50:00,77.59,77.59,77.51,77.51,7700.0,68.8674,68.8674,68.7964,68.7964,7700.0
2013-04-01 10:00:00,77.51,77.51,77.27,77.33,57200.0,68.7964,68.7964,68.5834,68.6366,57200.0
2013-04-01 10:10:00,77.32,77.38,77.32,77.34,11100.0,68.6277,68.681,68.6277,68.6455,11100.0
2013-04-01 10:20:00,77.33,77.37,77.32,77.35,6400.0,68.6366,68.6721,68.6277,68.6544,6400.0
2013-04-01 10:30:00,77.36,77.36,77.18,77.18,7800.0,68.6632,68.6632,68.5035,68.5035,7800.0
2013-04-01 10:40:00,77.17,77.18,77.1,77.13,31800.0,68.4946,68.5035,68.4325,68.4591,31800.0
2013-04-01 10:50:00,77.12,77.14,77.06,77.06,6600.0,68.4502,68.468,68.397,68.397,6600.0
2013-04-01 11:00:00,77.05,77.06,77.0,77.05,7200.0,68.3881,68.397,68.3437,68.3881,7200.0
2013-04-01 11:10:00,77.07,77.08,77.05,77.05,3800.0,68.4058,68.4147,68.3881,68.3881,3800.0
2013-04-01 11:20:00,77.06,77.06,77.01,77.06,5500.0,68.397,68.397,68.3526,68.397,5500.0
2013-04-01 11:30:00,77.08,77.14,77.07,77.08,7800.0,68.4147,68.468,68.4058,68.4147,7800.0
2013-04-01 11:40:00,77.09,77.15,77.08,77.15,5000.0,68.4236,68.4769,68.4147,68.4769,5000.0
2013-04-01 11:50:00,77.17,77.17,77.11,77.11,6700.0,68.4946,68.4946,68.4414,68.4414,6700.0
2013-04-01 12:00:00,77.1,77.1,77.06,77.09,5500.0,68.4325,68.4325,68.397,68.4236,5500.0
2013-04-01 12:10:00,77.1,77.1,77.06,77.08,8100.0,68.4325,68.4325,68.397,68.4147,8100.0
2013-04-01 12:20:00,77.08,77.08,77.0,77.03,10200.0,68.4147,68.4147,68.3437,68.3703,10200.0
2013-04-01 12:30:00,77.04,77.04,76.98,77.01,10800.0,68.3792,68.3792,68.326,68.3526,10800.0
2013-04-01 12:40:00,77.04,77.04,77.01,77.04,10900.0,68.3792,68.3792,68.3526,68.3792,10900.0
2013-04-01 12:50:00,77.06,77.11,77.06,77.11,25000.0,68.397,68.4414,68.397,68.4414,25000.0
2013-04-01 13:00:00,77.11,77.14,77.09,77.13,10300.0,68.4414,68.468,68.4236,68.4591,10300.0
2013-04-01 13:10:00,77.12,77.13,77.11,77.11,3100.0,68.4502,68.4591,68.4414,68.4414,3100.0
2013-04-01 13:20:00,77.11,77.2,77.1,77.19,17100.0,68.4414,68.5212,68.4325,68.5124,17100.0
2013-04-01 13:30:00,77.17,77.19,77.15,77.19,8200.0,68.4946,68.5124,68.4769,68.5124,8200.0
2013-04-01 13:40:00,77.17,77.19,77.1,77.11,13000.0,68.4946,68.5124,68.4325,68.4414,13000.0
2013-04-01 13:50:00,77.12,77.14,77.08,77.09,2300.0,68.4502,68.468,68.4147,68.4236,2300.0
2013-04-01 14:00:00,77.1,77.16,77.1,77.16,3200.0,68.4325,68.4857,68.4325,68.4857,3200.0
2013-04-01 14:10:00,77.16,77.17,77.07,77.07,28600.0,68.4857,68.4946,68.4058,68.4058,28600.0
2013-04-01 14:20:00,77.09,77.1,77.06,77.07,4500.0,68.4236,68.4325,68.397,68.4058,4500.0
2013-04-01 14:30:00,77.08,77.08,77.0,77.01,18500.0,68.4147,68.4147,68.3437,68.3526,18500.0
2013-04-01 14:40:00,77.0,77.07,77.0,77.05,7300.0,68.3437,68.4058,68.3437,68.3881,7300.0
2013-04-01 14:50:00,77.05,77.07,77.0,77.0,7900.0,68.3881,68.4058,68.3437,68.3437,7900.0
2013-04-01 15:00:00,77.0,77.05,76.98,77.01,13000.0,68.3437,68.3881,68.326,68.3526,13000.0
2013-04-01 15:10:00,77.01,77.02,76.91,76.92,23500.0,68.3526,68.3615,68.2638,68.2727,23500.0
2013-04-01 15:20:00,76.92,76.97,76.89,76.94,19800.0,68.2727,68.3171,68.2461,68.2905,19800.0
2013-04-01 15:30:00,76.93,76.96,76.87,76.91,26700.0,68.2816,68.3082,68.2283,68.2638,26700.0
2013-04-01 15:40:00,76.92,77.01,76.87,76.99,31000.0,68.2727,68.3526,68.2283,68.3348,31000.0
2013-04-01 15:50:00,77.0,77.05,76.97,77.05,18200.0,68.3437,68.3881,68.3171,68.3881,18200.0
2013-04-02 09:30:00,77.34,77.51,77.25,77.48,33100.0,68.6455,68.7964,68.5656,68.7698,33100.0
2013-04-02 09:40:00,77.51,77.51,77.45,77.51,12100.0,68.7964,68.7964,68.7431,68.7964,12100.0
2013-04-02 09:50:00,77.51,77.54,77.49,77.52,11500.0,68.7964,68.823,68.7786,68.8053,11500.0
2013-04-02 10:00:00,77.52,77.62,77.52,77.62,13300.0,68.8053,68.894,68.8053,68.894,13300.0
2013-04-02 10:10:00,77.59,77.59,77.5,77.52,13500.0,68.8674,68.8674,68.7875,68.8053,13500.0
2013-04-02 10:20:00,77.51,77.57,77.5,77.55,10500.0,68.7964,68.8496,68.7875,68.8319,10500.0
2013-04-02 10:30:00,77.54,77.55,77.46,77.55,12800.0,68.823,68.8319,68.752,68.8319,12800.0
2013-04-02 10:40:00,77.56,77.65,77.54,77.63,13300.0,68.8408,68.9206,68.823,68.9029,13300.0
2013-04-02 10:50:00,77.66,77.66,77.62,77.64,7300.0,68.9295,68.9295,68.894,68.9118,7300.0
2013-04-02 11:00:00,77.65,77.68,77.62,77.62,4600.0,68.9206,68.9473,68.894,68.894,4600.0
2013-04-02 11:10:00,77.62,77.66,77.61,77.66,10100.0,68.894,68.9295,68.8851,68.9295,10100.0
2013-04-02 11:20:00,77.65,77.68,77.61,77.61,8100.0,68.9206,68.9473,68.8851,68.8851,8100.0
2013-04-02 11:30:00,77.62,77.66,77.59,77.59,16600.0,68.894,68.9295,68.8674,68.8674,16600.0
2013-04-02 11:40:00,77.61,77.62,77.56,77.57,5400.0,68.8851,68.894,68.8408,68.8496,5400.0
2013-04-02 11:50:00,77.57,77.6,77.56,77.58,17500.0,68.8496,68.8763,68.8408,68.8585,17500.0
2013-04-02 12:00:00,77.6,77.63,77.58,77.63,5000.0,68.8763,68.9029,68.8585,68.9029,5000.0
2013-04-02 12:10:00,77.64,77.67,77.63,77.65,2500.0,68.9118,68.9384,68.9029,68.9206,2500.0
2013-04-02 12:20:00,77.65,77.65,77.64,77.64,4100.0,68.9206,68.9206,68.9118,68.9118,4100.0
2013-04-02 12:30:00,77.64,77.65,77.62,77.62,4400.0,68.9118,68.9206,68.894,68.894,4400.0
2013-04-02 12:40:00,77.63,77.66,77.62,77.66,3900.0,68.9029,68.9295,68.894,68.9295,3900.0
2013-04-02 12:50:00,77.67,77.69,77.67,77.68,7400.0,68.9384,68.9561,68.9384,68.9473,7400.0
2013-04-02 13:00:00,77.68,77.68,77.65,77.65,2100.0,68.9473,68.9473,68.9206,68.9206,2100.0
2013-04-02 13:10:00,77.65,77.66,77.61,77.61,9200.0,68.9206,68.9295,68.8851,68.8851,9200.0
2013-04-02 13:20:00,77.6,77.63,77.58,77.58,28100.0,68.8763,68.9029,68.8585,68.8585,28100.0
2013-04-02 13:30:00,77.59,77.64,77.57,77.63,4900.0,68.8674,68.9118,68.8496,68.9029,4900.0
2013-04-02 13:40:00,77.63,77.65,77.61,77.63,6400.0,68.9029,68.9206,68.8851,68.9029,6400.0
2013-04-02 13:50:00,77.63,77.63,77.61,77.63,11300.0,68.9029,68.9029,68.8851,68.9029,11300.0
2013-04-02 14:00:00,77.62,77.66,77.62,77.65,28000.0,68.894,68.9295,68.894,68.9206,28000.0
2013-04-02 14:10:00,77.65,77.66,77.59,77.6,91500.0,68.9206,68.9295,68.8674,68.8763,91500.0
2013-04-02 14:20:00,77.61,77.62,77.53,77.56,10400.0,68.8851,68.894,68.8141,68.8408,10400.0
2013-04-02 14:30:00,77.53,77.53,77.45,77.51,10200.0,68.8141,68.8141,68.7431,68.7964,10200.0
2013-04-02 14:40:00,77.49,77.49,77.4,77.42,10300.0,68.7786,68.7786,68.6988,68.7165,10300.0
2013-04-02 14:50:00,77.4,77.46,77.4,77.46,4300.0,68.6988,68.752,68.6988,68.752,4300.0
2013-04-02 15:00:00,77.46,77.49,77.42,77.46,10400.0,68.752,68.7786,68.7165,68.752,10400.0
2013-04-02 15:10:00,77.47,77.48,77.42,77.43,37600.0,68.7609,68.7698,68.7165,68.7254,37600.0
2013-04-02 15:20:00,77.42,77.44,77.39,77.41,7000.0,68.7165,68.7343,68.6899,68.7076,7000.0
2013-04-02 15:30:00,77.4,77.44,77.39,77.39,12800.0,68.6988,68.7343,68.6899,68.6899,12800.0
2013-04-02 15:40:00,77.39,77.39,77.26,77.34,291800.0,68.6899,68.6899,68.5745,68.6455,291800.0
2013-04-02 15:50:00,77.34,77.48,77.34,77.47,32400.0,68.6455,68.7698,68.6455,68.7609,32400.0
2013-04-03 09:30:00,77.54,77.62,77.53,77.53,21200.0,68.823,68.894,68.8141,68.8141,21200.0
2013-04-03 09:40:00,77.48,77.48,77.39,77.39,12400.0,68.7698,68.7698,68.6899,68.6899,12400.0
2013-04-03 09:50:00,77.41,77.42,77.38,77.39,13400.0,68.7076,68.7165,68.681,68.6899,13400.0
2013-04-03 10:00:00,77.38,77.41,77.2,77.27,30000.0,68.681,68.7076,68.5212,68.5834,30000.0
2013-04-03 10:10:00,77.27,77.27,77.19,77.25,31400.0,68.5834,68.5834,68.5124,68.5656,31400.0
2013-04-03 10:20:00,77.25,77.3,77.21,77.28,14900.0,68.5656,68.61,68.5301,68.5922,14900.0
2013-04-03 10:30:00,77.29,77.29,77.21,77.25,12700.0,68.6011,68.6011,68.5301,68.5656,12700.0
2013-04-03 10:40:00,77.26,77.29,77.2,77.27,159800.0,68.5745,68.6011,68.5212,68.5834,159800.0
2013-04-03 10:50:00,77.26,77.29,77.18,77.18,16000.0,68.5745,68.6011,68.5035,68.5035,16000.0
2013-04-03 11:00:00,77.16,77.18,77.05,77.08,132900.0,68.4857,68.5035,68.3881,68.4147,132900.0
2013-04-03 11:10:00,77.06,77.07,77.01,77.03,30900.0,68.397,68.4058,68.3526,68.3703,30900.0
2013-04-03 11:20:00,77.05,77.09,77.03,77.07,24000.0,68.3881,68.4236,68.3703,68.4058,24000.0
2013-04-03 11:30:00,77.06,77.08,77.03,77.07,8400.0,68.397,68.4147,68.3703,68.4058,8400.0
2013-04-03 11:40:00,77.04,77.11,77.01,77.1,11500.0,68.3792,68.4414,68.3526,68.4325,11500.0
2013-04-03 11:50:00,77.1,77.14,77.08,77.13,8100.0,68.4325,68.468,68.4147,68.4591,8100.0
2013-04-03 12:00:00,77.1,77.11,77.05,77.05,17900.0,68.4325,68.4414,68.3881,68.3881,17900.0
2013-04-03 12:10:00,77.06,77.09,77.03,77.05,11700.0,68.397,68.4236,68.3703,68.3881,11700.0
2013-04-03 12:20:00,77.03,77.05,76.96,76.96,5100.0,68.3703,68.3881,68.3082,68.3082,5100.0
2013-04-03 12:30:00,76.96,77.01,76.96,76.97,6300.0,68.3082,68.3526,68.3082,68.3171,6300.0
2013-04-03 12:40:00,76.96,76.97,76.87,76.89,15200.0,68.3082,68.3171,68.2283,68.2461,15200.0
2013-04-03 12:50:00,76.87,76.93,76.86,76.91,10500.0,68.2283,68.2816,68.2195,68.2638,10500.0
2013-04-03 13:00:00,76.92,76.95,76.92,76.92,9100.0,68.2727,68.2993,68.2727,68.2727,9100.0
2013-04-03 13:10:00,76.93,76.93,76.85,76.92,8300.0,68.2816,68.2816,68.2106,68.2727,8300.0
2013-04-03 13:20:00,76.9,76.91,76.83,76.84,20200.0,68.255,68.2638,68.1928,68.2017,20200.0
2013-04-03 13:30:00,76.84,76.84,76.66,76.67,21900.0,68.2017,68.2017,68.0419,68.0508,21900.0
2013-04-03 13:40:00,76.68,76.72,76.62,76.67,28800.0,68.0597,68.0952,68.0064,68.0508,28800.0
2013-04-03 13:50:00,76.67,76.69,76.6,76.6,19800.0,68.0508,68.0686,67.9887,67.9887,19800.0
2013-04-03 14:00:00,76.6,76.71,76.58,76.71,32500.0,67.9887,68.0863,67.9709,68.0863,32500.0
2013-04-03 14:10:00,76.69,76.75,76.69,76.75,35900.0,68.0686,68.1218,68.0686,68.1218,35900.0
2013-04-03 14:20:00,76.75,76.77,76.68,76.7,21600.0,68.1218,68.1396,68.0597,68.0774,21600.0
2013-04-03 14:30:00,76.7,76.76,76.68,76.76,29100.0,68.0774,68.1307,68.0597,68.1307,29100.0
2013-04-03 14:40:00,76.76,76.85,76.76,76.83,9800.0,68.1307,68.2106,68.1307,68.1928,9800.0
2013-04-03 14:50:00,76.82,76.87,76.81,76.84,30700.0,68.184,68.2283,68.1751,68.2017,30700.0
2013-04-03 15:00:00,76.83,76.83,76.77,76.77,14900.0,68.1928,68.1928,68.1396,68.1396,14900.0
2013-04-03 15:10:00,76.79,76.8,76.73,76.74,19200.0,68.1573,68.1662,68.1041,68.1129,19200.0
2013-04-03 15:20:00,76.73,76.73,76.69,76.71,19800.0,68.1041,68.1041,68.0686,68.0863,19800.0
2013-04-03 15:30:00,76.7,76.7,76.51,76.54,17600.0,68.0774,68.0774,67.9088,67.9354,17600.0
2013-04-03 15:40:00,76.54,76.77,76.49,76.76,42100.0,67.9354,68.1396,67.8911,68.1307,42100.0
2013-04-03 15:50:00,76.77,76.8,76.69,76.69,20100.0,68.1396,68.1662,68.0686,68.0686,20100.0
2013-04-04 09:30:00,76.84,76.84,76.71,76.73,23300.0,68.2017,68.2017,68.0863,68.1041,23300.0
2013-04-04 09:40:00,76.74,76.95,76.74,76.91,39300.0,68.1129,68.2993,68.1129,68.2638,39300.0
2013-04-04 09:50:00,76.93,76.97,76.9,76.93,17200.0,68.2816,68.3171,68.255,68.2816,17200.0
2013-04-04 10:00:00,76.93,77.06,76.93,77.0,15400.0,68.2816,68.397,68.2816,68.3437,15400.0
2013-04-04 10:10:00,76.99,76.99,76.92,76.93,9800.0,68.3348,68.3348,68.2727,68.2816,9800.0
2013-04-04 10:20:00,76.91,76.92,76.66,76.68,24200.0,68.2638,68.2727,68.0419,68.0597,24200.0
2013-04-04 10:30:00,76.74,76.78,76.69,76.72,33600.0,68.1129,68.1485,68.0686,68.0952,33600.0
2013-04-04 10:40:00,76.72,76.88,76.72,76.83,21300.0,68.0952,68.2372,68.0952,68.1928,21300.0
2013-04-04 10:50:00,76.85,76.94,76.8,76.8,12800.0,68.2106,68.2905,68.1662,68.1662,12800.0
2013-04-04 11:00:00,76.8,76.86,76.79,76.79,13200.0,68.1662,68.2195,68.1573,68.1573,13200.0
2013-04-04 11:10:00,76.82,76.87,76.8,76.84,14500.0,68.184,68.2283,68.1662,68.2017,14500.0
2013-04-04 11:20:00,76.84,76.91,76.83,76.91,8100.0,68.2017,68.2638,68.1928,68.2638,8100.0
2013-04-04 11:30:00,76.89,76.89,76.75,76.75,10800.0,68.2461,68.2461,68.1218,68.1218,10800.0
2013-04-04 11:40:00,76.74,76.81,76.74,76.8,5300.0,68.1129,68.1751,68.1129,68.1662,5300.0
2013-04-04 11:50:00,76.77,76.79,76.74,76.77,6100.0,68.1396,68.1573,68.1129,68.1396,6100.0
2013-04-04 12:00:00,76.74,76.75,76.61,76.65,10200.0,68.1129,68.1218,67.9976,68.0331,10200.0
2013-04-04 12:10:00,76.63,76.68,76.59,76.65,41400.0,68.0153,68.0597,67.9798,68.0331,41400.0
2013-04-04 12:20:00,76.67,76.67,76.61,76.65,18800.0,68.0508,68.0508,67.9976,68.0331,18800.0
2013-04-04 12:30:00,76.65,76.73,76.65,76.7,14700.0,68.0331,68.1041,68.0331,68.0774,14700.0
2013-04-04 12:40:00,76.69,76.75,76.65,76.74,10900.0,68.0686,68.1218,68.0331,68.1129,10900.0
2013-04-04 12:50:00,76.75,76.75,76.66,76.71,11900.0,68.1218,68.1218,68.0419,68.0863,11900.0
2013-04-04 13:00:00,76.69,76.69,76.63,76.63,8600.0,68.0686,68.0686,68.0153,68.0153,8600.0
2013-04-04 13:10:00,76.63,76.63,76.55,76.61,11800.0,68.0153,68.0153,67.9443,67.9976,11800.0
2013-04-04 13:20:00,76.62,76.68,76.61,76.67,23700.0,68.0064,68.0597,67.9976,68.0508,23700.0
2013-04-04 13:30:00,76.66,76.7,76.63,76.69,7100.0,68.0419,68.0774,68.0153,68.0686,7100.0
2013-04-04 13:40:00,76.7,76.82,76.7,76.8,5000.0,68.0774,68.184,68.0774,68.1662,5000.0
2013-04-04 13:50:00,76.8,76.81,76.78,76.79,4400.0,68.1662,68.1751,68.1485,68.1573,4400.0
2013-04-04 14:00:00,76.78,76.78,76.74,76.76,29200.0,68.1485,68.1485,68.1129,68.1307,29200.0
2013-04-04 14:10:00,76.76,76.83,76.74,76.82,8800.0,68.1307,68.1928,68.1129,68.184,8800.0
2013-04-04 14:20:00,76.82,76.88,76.8,76.87,7200.0,68.184,68.2372,68.1662,68.2283,7200.0
2013-04-04 14:30:00,76.88,76.88,76.84,76.84,4400.0,68.2372,68.2372,68.2017,68.2017,4400.0
2013-04-04 14:40:00,76.85,76.86,76.83,76.85,8900.0,68.2106,68.2195,68.1928,68.2106,8900.0
2013-04-04 14:50:00,76.85,76.85,76.77,76.77,6000.0,68.2106,68.2106,68.1396,68.1396,6000.0
2013-04-04 15:00:00,76.78,76.85,76.76,76.8,10900.0,68.1485,68.2106,68.1307,68.1662,10900.0
2013-04-04 15:10:00,76.78,76.85,76.73,76.75,17900.0,68.1485,68.2106,68.1041,68.1218,17900.0
2013-04-04 15:20:00,76.75,76.8,76.74,76.75,9200.0,68.1218,68.1662,68.1129,68.1218,9200.0
2013-04-04 15:30:00,76.76,76.83,76.76,76.79,18000.0,68.1307,68.1928,68.1307,68.1573,18000.0
2013-04-04 15:40:00,76.79,76.84,76.78,76.8,19600.0,68.1573,68.2017,68.1485,68.1662,19600.0
2013-04-04 15:50:00,76.8,76.91,76.8,76.9,15400.0,68.1662,68.2638,68.1662,68.255,15400.0
2013-04-05 09:30:00,75.97,75.98,75.8,75.95,33400.0,67.4295,67.4384,67.2786,67.4118,33400.0
2013-04-05 09:40:00,75.93,76.05,75.92,76.03,19600.0,67.394,67.5005,67.3851,67.4828,19600.0
2013-04-05 09:50:00,76.02,76.03,75.83,75.88,20800.0,67.4739,67.4828,67.3052,67.3496,20800.0
2013-04-05 10:00:00,75.86,75.96,75.81,75.96,21200.0,67.3319,67.4206,67.2875,67.4206,21200.0
2013-04-05 10:10:00,75.95,75.97,75.84,75.87,27400.0,67.4118,67.4295,67.3141,67.3408,27400.0
2013-04-05 10:20:00,75.91,76.01,75.91,75.99,5900.0,67.3763,67.465,67.3763,67.4473,5900.0
2013-04-05 10:30:00,76.03,76.08,75.99,76.03,14600.0,67.4828,67.5271,67.4473,67.4828,14600.0
2013-04-05 10:40:00,76.03,76.03,75.93,76.01,9800.0,67.4828,67.4828,67.394,67.465,9800.0
2013-04-05 10:50:00,76.0,76.13,75.98,76.06,7300.0,67.4561,67.5715,67.4384,67.5094,7300.0
2013-04-05 11:00:00,76.07,76.16,76.07,76.13,7400.0,67.5183,67.5982,67.5183,67.5715,7400.0
2013-04-05 11:10:00,76.14,76.2,76.14,76.18,4400.0,67.5804,67.6337,67.5804,67.6159,4400.0
2013-04-05 11:20:00,76.19,76.2,76.14,76.16,18600.0,67.6248,67.6337,67.5804,67.5982,18600.0
2013-04-05 11:30:00,76.14,76.18,76.11,76.12,4300.0,67.5804,67.6159,67.5538,67.5626,4300.0
2013-04-05 11:40:00,76.12,76.18,76.1,76.18,7500.0,67.5626,67.6159,67.5449,67.6159,7500.0
2013-04-05 11:50:00,76.19,76.19,76.09,76.1,19200.0,67.6248,67.6248,67.536,67.5449,19200.0
2013-04-05 12:00:00,76.09,76.13,76.06,76.12,9500.0,67.536,67.5715,67.5094,67.5626,9500.0
2013-04-05 12:10:00,76.11,76.13,76.09,76.09,5000.0,67.5538,67.5715,67.536,67.536,5000.0
2013-04-05 12:20:00,76.06,76.12,76.05,76.08,14500.0,67.5094,67.5626,67.5005,67.5271,14500.0
2013-04-05 12:30:00,76.11,76.18,76.11,76.16,4100.0,67.5538,67.6159,67.5538,67.5982,4100.0
2013-04-05 12:40:00,76.16,76.19,76.14,76.17,4800.0,67.5982,67.6248,67.5804,67.607,4800.0
2013-04-05 12:50:00,76.17,76.17,76.09,76.09,7800.0,67.607,67.607,67.536,67.536,7800.0
2013-04-05 13:00:00,76.1,76.15,76.08,76.14,3900.0,67.5449,67.5893,67.5271,67.5804,3900.0
2013-04-05 13:10:00,76.16,76.22,76.16,76.21,900.0,67.5982,67.6514,67.5982,67.6425,900.0
2013-04-05 13:20:00,76.24,76.24,76.2,76.23,4200.0,67.6692,67.6692,67.6337,67.6603,4200.0
2013-04-05 13:30:00,76.24,76.28,76.19,76.22,19300.0,67.6692,67.7047,67.6248,67.6514,19300.0
2013-04-05 13:40:00,76.22,76.27,76.21,76.26,3400.0,67.6514,67.6958,67.6425,67.6869,3400.0
2013-04-05 13:50:00,76.26,76.27,76.2,76.2,4800.0,67.6869,67.6958,67.6337,67.6337,4800.0
2013-04-05 14:00:00,76.21,76.24,76.19,76.23,13000.0,67.6425,67.6692,67.6248,67.6603,13000.0
2013-04-05 14:10:00,76.23,76.23,76.17,76.21,23400.0,67.6603,67.6603,67.607,67.6425,23400.0
2013-04-05 14:20:00,76.22,76.29,76.21,76.28,3300.0,67.6514,67.7135,67.6425,67.7047,3300.0
2013-04-05 14:30:00,76.28,76.33,76.26,76.31,4800.0,67.7047,67.749,67.6869,67.7313,4800.0
2013-04-05 14:40:00,76.3,76.32,76.27,76.29,20400.0,67.7224,67.7402,67.6958,67.7135,20400.0
2013-04-05 14:50:00,76.32,76.33,76.29,76.33,19500.0,67.7402,67.749,67.7135,67.749,19500.0
2013-04-05 15:00:00,76.32,76.32,76.24,76.29,10900.0,67.7402,67.7402,67.6692,67.7135,10900.0
2013-04-05 15:10:00,76.3,76.32,76.27,76.28,23100.0,67.7224,67.7402,67.6958,67.7047,23100.0
2013-04-05 15:20:00,76.28,76.29,76.23,76.25,10400.0,67.7047,67.7135,67.6603,67.678,10400.0
2013-04-05 15:30:00,76.26,76.39,76.23,76.38,20400.0,67.6869,67.8023,67.6603,67.7934,20400.0
2013-04-05 15:40:00,76.39,76.51,76.39,76.51,14300.0,67.8023,67.9088,67.8023,67.9088,14300.0
2013-04-05 15:50:00,76.52,76.56,76.48,76.49,14100.0,67.9177,67.9532,67.8822,67.8911,14100.0
2013-04-08 09:30:00,76.59,76.64,76.52,76.63,16500.0,67.9798,68.0242,67.9177,68.0153,16500.0
2013-04-08 09:40:00,76.62,76.66,76.53,76.55,6000.0,68.0064,68.0419,67.9266,67.9443,6000.0
2013-04-08 09:50:00,76.51,76.54,76.44,76.54,8300.0,67.9088,67.9354,67.8467,67.9354,8300.0
2013-04-08 10:00:00,76.55,76.56,76.46,76.56,5300.0,67.9443,67.9532,67.8644,67.9532,5300.0
2013-04-08 10:10:00,76.59,76.59,76.4,76.4,9000.0,67.9798,67.9798,67.8112,67.8112,9000.0
2013-04-08 10:20:00,76.42,76.46,76.39,76.46,5900.0,67.8289,67.8644,67.8023,67.8644,5900.0
2013-04-08 10:30:00,76.46,76.53,76.46,76.52,7100.0,67.8644,67.9266,67.8644,67.9177,7100.0
2013-04-08 10:40:00,76.5,76.6,76.48,76.57,72500.0,67.8999,67.9887,67.8822,67.9621,72500.0
2013-04-08 10:50:00,76.57,76.61,76.54,76.59,9200.0,67.9621,67.9976,67.9354,67.9798,9200.0
2013-04-08 11:00:00,76.59,76.59,76.49,76.54,10000.0,67.9798,67.9798,67.8911,67.9354,10000.0
2013-04-08 11:10:00,76.54,76.63,76.53,76.57,94800.0,67.9354,68.0153,67.9266,67.9621,94800.0
2013-04-08 11:20:00,76.57,76.61,76.54,76.57,13700.0,67.9621,67.9976,67.9354,67.9621,13700.0
2013-04-08 11:30:00,76.57,76.6,76.54,76.59,9900.0,67.9621,67.9887,67.9354,67.9798,9900.0
2013-04-08 11:40:00,76.61,76.63,76.58,76.58,8400.0,67.9976,68.0153,67.9709,67.9709,8400.0
2013-04-08 11:50:00,76.6,76.62,76.54,76.56,15000.0,67.9887,68.0064,67.9354,67.9532,15000.0
2013-04-08 12:00:00,76.56,76.59,76.55,76.55,7200.0,67.9532,67.9798,67.9443,67.9443,7200.0
2013-04-08 12:10:00,76.54,76.56,76.52,76.53,4200.0,67.9354,67.9532,67.9177,67.9266,4200.0
2013-04-08 12:20:00,76.51,76.53,76.48,76.51,5300.0,67.9088,67.9266,67.8822,67.9088,5300.0
2013-04-08 12:30:00,76.52,76.6,76.52,76.6,3900.0,67.9177,67.9887,67.9177,67.9887,3900.0
2013-04-08 12:40:00,76.6,76.61,76.57,76.58,5500.0,67.9887,67.9976,67.9621,67.9709,5500.0
2013-04-08 12:50:00,76.57,76.6,76.57,76.58,4100.0,67.9621,67.9887,67.9621,67.9709,4100.0
2013-04-08 13:00:00,76.58,76.62,76.58,76.59,3700.0,67.9709,68.0064,67.9709,67.9798,3700.0
2013-04-08 13:10:00,76.61,76.65,76.6,76.62,9600.0,67.9976,68.0331,67.9887,68.0064,9600.0
2013-04-08 13:20:00,76.63,76.66,76.61,76.65,20900.0,68.0153,68.0419,67.9976,68.0331,20900.0
2013-04-08 13:30:00,76.66,76.67,76.63,76.63,8400.0,68.0419,68.0508,68.0153,68.0153,8400.0
2013-04-08 13:40:00,76.64,76.81,76.64,76.81,6900.0,68.0242,68.1751,68.0242,68.1751,6900.0
2013-04-08 13:50:00,76.8,76.83,76.78,76.83,6000.0,68.1662,68.1928,68.1485,68.1928,6000.0
2013-04-08 14:00:00,76.83,76.85,76.83,76.84,20300.0,68.1928,68.2106,68.1928,68.2017,20300.0
2013-04-08 14:10:00,76.85,76.91,76.85,76.89,12400.0,68.2106,68.2638,68.2106,68.2461,12400.0
2013-04-08 14:20:00,76.89,76.89,76.84,76.85,10200.0,68.2461,68.2461,68.2017,68.2106,10200.0
2013-04-08 14:30:00,76.85,76.88,76.84,76.88,8400.0,68.2106,68.2372,68.2017,68.2372,8400.0
2013-04-08 14:40:00,76.88,76.9,76.86,76.88,6800.0,68.2372,68.255,68.2195,68.2372,6800.0
2013-04-08 14:50:00,76.89,76.9,76.82,76.84,25000.0,68.2461,68.255,68.184,68.2017,25000.0
2013-04-08 15:00:00,76.84,76.86,76.83,76.86,17200.0,68.2017,68.2195,68.1928,68.2195,17200.0
2013-04-08 15:10:00,76.85,76.9,76.83,76.85,10600.0,68.2106,68.255,68.1928,68.2106,10600.0
2013-04-08 15:20:00,76.84,76.9,76.83,76.9,7600.0,68.2017,68.255,68.1928,68.255,7600.0
2013-04-08 15:30:00,76.89,76.95,76.87,76.93,10100.0,68.2461,68.2993,68.2283,68.2816,10100.0
2013-04-08 15:40:00,76.94,76.97,76.94,76.96,7700.0,68.2905,68.3171,68.2905,68.3082,7700.0
2013-04-08 15:50:00,76.97,77.06,76.95,77.04,25800.0,68.3171,68.397,68.2993,68.3792,25800.0
2013-04-09 09:30:00,77.2,77.23,77.12,77.14,14800.0,68.5212,68.5479,68.4502,68.468,14800.0
2013-04-09 09:40:00,77.17,77.17,77.01,77.07,5200.0,68.4946,68.4946,68.3526,68.4058,5200.0
2013-04-09 09:50:00,77.05,77.05,76.89,76.92,2600.0,68.3881,68.3881,68.2461,68.2727,2600.0
2013-04-09 10:00:00,76.92,77.01,76.92,77.01,3500.0,68.2727,68.3526,68.2727,68.3526,3500.0
2013-04-09 10:10:00,77.0,77.07,76.99,76.99,6700.0,68.3437,68.4058,68.3348,68.3348,6700.0
2013-04-09 10:20:00,77.0,77.14,77.0,77.14,5700.0,68.3437,68.468,68.3437,68.468,5700.0
2013-04-09 10:30:00,77.14,77.14,77.04,77.04,4500.0,68.468,68.468,68.3792,68.3792,4500.0
2013-04-09 10:40:00,77.03,77.03,76.97,77.0,5000.0,68.3703,68.3703,68.3171,68.3437,5000.0
2013-04-09 10:50:00,76.99,76.99,76.92,76.96,27500.0,68.3348,68.3348,68.2727,68.3082,27500.0
2013-04-09 11:00:00,76.97,76.99,76.92,76.97,7500.0,68.3171,68.3348,68.2727,68.3171,7500.0
2013-04-09 11:10:00,76.96,76.99,76.85,76.85,4700.0,68.3082,68.3348,68.2106,68.2106,4700.0
2013-04-09 11:20:00,76.85,76.93,76.85,76.91,4700.0,68.2106,68.2816,68.2106,68.2638,4700.0
2013-04-09 11:30:00,76.92,76.98,76.92,76.96,2000.0,68.2727,68.326,68.2727,68.3082,2000.0
2013-04-09 11:40:00,76.97,77.03,76.97,77.0,3900.0,68.3171,68.3703,68.3171,68.3437,3900.0
2013-04-09 11:50:00,76.99,77.06,76.98,77.06,11300.0,68.3348,68.397,68.326,68.397,11300.0
2013-04-09 12:00:00,77.07,77.08,77.01,77.01,5000.0,68.4058,68.4147,68.3526,68.3526,5000.0
2013-04-09 12:10:00,77.02,77.07,77.01,77.06,1900.0,68.3615,68.4058,68.3526,68.397,1900.0
2013-04-09 12:20:00,77.06,77.1,77.06,77.1,3500.0,68.397,68.4325,68.397,68.4325,3500.0
2013-04-09 12:30:00,77.12,77.18,77.12,77.16,3100.0,68.4502,68.5035,68.4502,68.4857,3100.0
2013-04-09 12:40:00,77.15,77.15,77.12,77.12,4800.0,68.4769,68.4769,68.4502,68.4502,4800.0
2013-04-09 12:50:00,77.13,77.15,77.13,77.14,4700.0,68.4591,68.4769,68.4591,68.468,4700.0
2013-04-09 13:00:00,77.14,77.21,77.14,77.19,5800.0,68.468,68.5301,68.468,68.5124,5800.0
2013-04-09 13:10:00,77.18,77.28,77.17,77.27,4100.0,68.5035,68.5922,68.4946,68.5834,4100.0
2013-04-09 13:20:00,77.28,77.39,77.27,77.36,17100.0,68.5922,68.6899,68.5834,68.6632,17100.0
2013-04-09 13:30:00,77.36,77.41,77.34,77.36,13400.0,68.6632,68.7076,68.6455,68.6632,13400.0
2013-04-09 13:40:00,77.37,77.42,77.37,77.41,11500.0,68.6721,68.7165,68.6721,68.7076,11500.0
2013-04-09 13:50:00,77.4,77.41,77.37,77.38,3300.0,68.6988,68.7076,68.6721,68.681,3300.0
2013-04-09 14:00:00,77.38,77.4,77.37,77.4,18100.0,68.681,68.6988,68.6721,68.6988,18100.0
2013-04-09 14:10:00,77.39,77.39,77.34,77.35,11600.0,68.6899,68.6899,68.6455,68.6544,11600.0
2013-04-09 14:20:00,77.35,77.42,77.33,77.39,7800.0,68.6544,68.7165,68.6366,68.6899,7800.0
2013-04-09 14:30:00,77.39,77.42,77.39,77.4,4700.0,68.6899,68.7165,68.6899,68.6988,4700.0
2013-04-09 14:40:00,77.4,77.48,77.4,77.47,12700.0,68.6988,68.7698,68.6988,68.7609,12700.0
2013-04-09 14:50:00,77.47,77.47,77.41,77.42,8000.0,68.7609,68.7609,68.7076,68.7165,8000.0
2013-04-09 15:00:00,77.42,77.46,77.34,77.36,38100.0,68.7165,68.752,68.6455,68.6632,38100.0
2013-04-09 15:10:00,77.35,77.41,77.34,77.38,22400.0,68.6544,68.7076,68.6455,68.681,22400.0
2013-04-09 15:20:00,77.38,77.41,77.33,77.34,12300.0,68.681,68.7076,68.6366,68.6455,12300.0
2013-04-09 15:30:00,77.34,77.36,77.25,77.27,18700.0,68.6455,68.6632,68.5656,68.5834,18700.0
2013-04-09 15:40:00,77.27,77.32,77.25,77.26,10500.0,68.5834,68.6277,68.5656,68.5745,10500.0
2013-04-09 15:50:00,77.27,77.28,77.2,77.24,29400.0,68.5834,68.5922,68.5212,68.5567,29400.0
2013-04-10 09:30:00,77.42,77.6,77.42,77.58,13600.0,68.7165,68.8763,68.7165,68.8585,13600.0
2013-04-10 09:40:00,77.58,77.61,77.5,77.59,7900.0,68.8585,68.8851,68.7875,68.8674,7900.0
2013-04-10 09:50:00,77.6,77.66,77.54,77.65,25500.0,68.8763,68.9295,68.823,68.9206,25500.0
2013-04-10 10:00:00,77.66,77.82,77.66,77.81,25200.0,68.9295,69.0715,68.9295,69.0627,25200.0
2013-04-10 10:10:00,77.81,77.86,77.76,77.76,7000.0,69.0627,69.107,69.0183,69.0183,7000.0
2013-04-10 10:20:00,77.76,77.85,77.76,77.84,5300.0,69.0183,69.0982,69.0183,69.0893,5300.0
2013-04-10 10:30:00,77.86,77.89,77.83,77.85,6600.0,69.107,69.1337,69.0804,69.0982,6600.0
2013-04-10 10:40:00,77.85,77.96,77.85,77.96,7700.0,69.0982,69.1958,69.0982,69.1958,7700.0
2013-04-10 10:50:00,77.96,78.1,77.94,78.1,29900.0,69.1958,69.3201,69.178,69.3201,29900.0
2013-04-10 11:00:00,78.09,78.16,78.03,78.14,14800.0,69.3112,69.3733,69.2579,69.3556,14800.0
2013-04-10 11:10:00,78.15,78.18,78.07,78.07,12900.0,69.3644,69.3911,69.2934,69.2934,12900.0
2013-04-10 11:20:00,78.06,78.1,78.04,78.09,50100.0,69.2846,69.3201,69.2668,69.3112,50100.0
2013-04-10 11:30:00,78.11,78.11,78.07,78.1,20800.0,69.3289,69.3289,69.2934,69.3201,20800.0
2013-04-10 11:40:00,78.13,78.17,78.12,78.12,7600.0,69.3467,69.3822,69.3378,69.3378,7600.0
2013-04-10 11:50:00,78.14,78.18,78.13,78.15,5700.0,69.3556,69.3911,69.3467,69.3644,5700.0
2013-04-10 12:00:00,78.15,78.15,78.08,78.13,11500.0,69.3644,69.3644,69.3023,69.3467,11500.0
2013-04-10 12:10:00,78.14,78.19,78.14,78.19,4900.0,69.3556,69.3999,69.3556,69.3999,4900.0
2013-04-10 12:20:00,78.17,78.19,78.12,78.13,6400.0,69.3822,69.3999,69.3378,69.3467,6400.0
2013-04-10 12:30:00,78.15,78.24,78.15,78.24,6100.0,69.3644,69.4443,69.3644,69.4443,6100.0
2013-04-10 12:40:00,78.25,78.3,78.24,78.28,4900.0,69.4532,69.4976,69.4443,69.4798,4900.0
2013-04-10 12:50:00,78.28,78.28,78.26,78.28,3400.0,69.4798,69.4798,69.4621,69.4798,3400.0
2013-04-10 13:00:00,78.28,78.29,78.25,78.25,10900.0,69.4798,69.4887,69.4532,69.4532,10900.0
2013-04-10 13:10:00,78.26,78.27,78.23,78.25,45700.0,69.4621,69.4709,69.4354,69.4532,45700.0
2013-04-10 13:20:00,78.25,78.3,78.24,78.29,8500.0,69.4532,69.4976,69.4443,69.4887,8500.0
2013-04-10 13:30:00,78.29,78.33,78.21,78.23,18300.0,69.4887,69.5242,69.4177,69.4354,18300.0
2013-04-10 13:40:00,78.26,78.28,78.24,78.27,10900.0,69.4621,69.4798,69.4443,69.4709,10900.0
2013-04-10 13:50:00,78.23,78.25,78.22,78.25,14600.0,69.4354,69.4532,69.4266,69.4532,14600.0
2013-04-10 14:00:00,78.24,78.3,78.24,78.3,15900.0,69.4443,69.4976,69.4443,69.4976,15900.0
2013-04-10 14:10:00,78.3,78.3,78.26,78.29,12600.0,69.4976,69.4976,69.4621,69.4887,12600.0
2013-04-10 14:20:00,78.29,78.3,78.2,78.2,23400.0,69.4887,69.4976,69.4088,69.4088,23400.0
2013-04-10 14:30:00,78.2,78.2,78.14,78.19,8200.0,69.4088,69.4088,69.3556,69.3999,8200.0
2013-04-10 14:40:00,78.2,78.25,78.19,78.25,9800.0,69.4088,69.4532,69.3999,69.4532,9800.0
2013-04-10 14:50:00,78.21,78.25,78.21,78.24,16300.0,69.4177,69.4532,69.4177,69.4443,16300.0
2013-04-10 15:00:00,78.24,78.24,78.16,78.17,19400.0,69.4443,69.4443,69.3733,69.3822,19400.0
2013-04-10 15:10:00,78.17,78.19,78.14,78.14,9800.0,69.3822,69.3999,69.3556,69.3556,9800.0
2013-04-10 15:20:00,78.14,78.23,78.14,78.23,5800.0,69.3556,69.4354,69.3556,69.4354,5800.0
2013-04-10 15:30:00,78.22,78.28,78.18,78.28,9200.0,69.4266,69.4798,69.3911,69.4798,9200.0
2013-04-10 15:40:00,78.3,78.32,78.28,78.28,5300.0,69.4976,69.5153,69.4798,69.4798,5300.0
2013-04-10 15:50:00,78.28,78.31,78.22,78.25,11900.0,69.4798,69.5064,69.4266,69.4532,11900.0
2013-04-11 09:30:00,78.3,78.34,78.3,78.3,14500.0,69.4976,69.5331,69.4976,69.4976,14500.0
2013-04-11 09:40:00,78.35,78.42,78.3,78.42,14000.0,69.542,69.6041,69.4976,69.6041,14000.0
2013-04-11 09:50:00,78.44,78.47,78.4,78.4,11100.0,69.6218,69.6485,69.5863,69.5863,11100.0
2013-04-11 10:00:00,78.4,78.55,78.4,78.54,8800.0,69.5863,69.7195,69.5863,69.7106,8800.0
2013-04-11 10:10:00,78.53,78.54,78.44,78.46,22800.0,69.7017,69.7106,69.6218,69.6396,22800.0
2013-04-11 10:20:00,78.49,78.57,78.48,78.55,8200.0,69.6662,69.7372,69.6573,69.7195,8200.0
2013-04-11 10:30:00,78.55,78.56,78.48,78.54,11400.0,69.7195,69.7283,69.6573,69.7106,11400.0
2013-04-11 10:40:00,78.56,78.63,78.56,78.62,16000.0,69.7283,69.7905,69.7283,69.7816,16000.0
2013-04-11 10:50:00,78.61,78.72,78.6,78.72,38700.0,69.7727,69.8704,69.7638,69.8704,38700.0
2013-04-11 11:00:00,78.73,78.74,78.69,78.73,9500.0,69.8792,69.8881,69.8437,69.8792,9500.0
2013-04-11 11:10:00,78.7,78.8,78.7,78.78,12400.0,69.8526,69.9414,69.8526,69.9236,12400.0
2013-04-11 11:20:00,78.78,78.82,78.78,78.79,4600.0,69.9236,69.9591,69.9236,69.9325,4600.0
2013-04-11 11:30:00,78.79,78.79,78.69,78.69,3600.0,69.9325,69.9325,69.8437,69.8437,3600.0
2013-04-11 11:40:00,78.69,78.7,78.62,78.62,6500.0,69.8437,69.8526,69.7816,69.7816,6500.0
2013-04-11 11:50:00,78.64,78.67,78.61,78.67,5900.0,69.7994,69.826,69.7727,69.826,5900.0
2013-04-11 12:00:00,78.65,78.66,78.59,78.64,9800.0,69.8082,69.8171,69.755,69.7994,9800.0
2013-04-11 12:10:00,78.65,78.65,78.6,78.62,3500.0,69.8082,69.8082,69.7638,69.7816,3500.0
2013-04-11 12:20:00,78.63,78.65,78.57,78.58,6600.0,69.7905,69.8082,69.7372,69.7461,6600.0
2013-04-11 12:30:00,78.59,78.67,78.59,78.66,6600.0,69.755,69.826,69.755,69.8171,6600.0
2013-04-11 12:40:00,78.67,78.68,78.65,78.65,2000.0,69.826,69.8349,69.8082,69.8082,2000.0
2013-04-11 12:50:00,78.65,78.73,78.64,78.72,2300.0,69.8082,69.8792,69.7994,69.8704,2300.0
2013-04-11 13:00:00,78.74,78.79,78.73,78.73,4800.0,69.8881,69.9325,69.8792,69.8792,4800.0
2013-04-11 13:10:00,78.74,78.76,78.73,78.74,4000.0,69.8881,69.9059,69.8792,69.8881,4000.0
2013-04-11 13:20:00,78.75,78.76,78.71,78.71,19600.0,69.897,69.9059,69.8615,69.8615,19600.0
2013-04-11 13:30:00,78.7,78.79,78.7,78.78,13600.0,69.8526,69.9325,69.8526,69.9236,13600.0
2013-04-11 13:40:00,78.79,78.79,78.72,78.75,37900.0,69.9325,69.9325,69.8704,69.897,37900.0
2013-04-11 13:50:00,78.76,78.76,78.62,78.62,10700.0,69.9059,69.9059,69.7816,69.7816,10700.0
2013-04-11 14:00:00,78.62,78.65,78.55,78.58,16900.0,69.7816,69.8082,69.7195,69.7461,16900.0
2013-04-11 14:10:00,78.58,78.59,78.52,78.55,23200.0,69.7461,69.755,69.6928,69.7195,23200.0
2013-04-11 14:20:00,78.55,78.59,78.54,78.59,4800.0,69.7195,69.755,69.7106,69.755,4800.0
2013-04-11 14:30:00,78.62,78.67,78.6,78.63,11000.0,69.7816,69.826,69.7638,69.7905,11000.0
2013-04-11 14:40:00,78.63,78.68,78.6,78.6,13100.0,69.7905,69.8349,69.7638,69.7638,13100.0
2013-04-11 14:50:00,78.61,78.7,78.59,78.7,10000.0,69.7727,69.8526,69.755,69.8526,10000.0
2013-04-11 15:00:00,78.69,78.73,78.66,78.7,9900.0,69.8437,69.8792,69.8171,69.8526,9900.0
2013-04-11 15:10:00,78.7,78.72,78.6,78.6,33700.0,69.8526,69.8704,69.7638,69.7638,33700.0
2013-04-11 15:20:00,78.62,78.62,78.55,78.6,46100.0,69.7816,69.7816,69.7195,69.7638,46100.0
2013-04-11 15:30:00,78.61,78.67,78.56,78.57,50800.0,69.7727,69.826,69.7283,69.7372,50800.0
2013-04-11 15:40:00,78.57,78.6,78.5,78.56,29400.0,69.7372,69.7638,69.6751,69.7283,29400.0
2013-04-11 15:50:00,78.56,78.61,78.53,78.58,19400.0,69.7283,69.7727,69.7017,69.7461,19400.0
2013-04-12 09:30:00,78.41,78.45,78.37,78.44,20200.0,69.5952,69.6307,69.5597,69.6218,20200.0
2013-04-12 09:40:00,78.51,78.54,78.44,78.51,8700.0,69.684,69.7106,69.6218,69.684,8700.0
2013-04-12 09:50:00,78.53,78.53,78.33,78.35,25600.0,69.7017,69.7017,69.5242,69.542,25600.0
2013-04-12 10:00:00,78.3,78.37,78.3,78.32,6800.0,69.4976,69.5597,69.4976,69.5153,6800.0
2013-04-12 10:10:00,78.35,78.46,78.35,78.37,5300.0,69.542,69.6396,69.542,69.5597,5300.0
2013-04-12 10:20:00,78.32,78.41,78.32,78.4,14900.0,69.5153,69.5952,69.5153,69.5863,14900.0
2013-04-12 10:30:00,78.39,78.39,78.27,78.29,14500.0,69.5775,69.5775,69.4709,69.4887,14500.0
2013-04-12 10:40:00,78.3,78.31,78.02,78.05,16500.0,69.4976,69.5064,69.2491,69.2757,16500.0
2013-04-12 10:50:00,78.04,78.13,78.04,78.09,5500.0,69.2668,69.3467,69.2668,69.3112,5500.0
2013-04-12 11:00:00,78.08,78.08,78.0,78.02,7800.0,69.3023,69.3023,69.2313,69.2491,7800.0
2013-04-12 11:10:00,78.02,78.17,78.02,78.17,4900.0,69.2491,69.3822,69.2491,69.3822,4900.0
2013-04-12 11:20:00,78.16,78.2,78.11,78.19,7100.0,69.3733,69.4088,69.3289,69.3999,7100.0
2013-04-12 11:30:00,78.18,78.19,78.15,78.15,4500.0,69.3911,69.3999,69.3644,69.3644,4500.0
2013-04-12 11:40:00,78.14,78.18,78.11,78.16,3700.0,69.3556,69.3911,69.3289,69.3733,3700.0
2013-04-12 11:50:00,78.19,78.29,78.19,78.27,6300.0,69.3999,69.4887,69.3999,69.4709,6300.0
2013-04-12 12:00:00,78.28,78.28,78.23,78.28,3200.0,69.4798,69.4798,69.4354,69.4798,3200.0
2013-04-12 12:10:00,78.25,78.27,78.23,78.24,2800.0,69.4532,69.4709,69.4354,69.4443,2800.0
2013-04-12 12:20:00,78.23,78.24,78.19,78.19,3000.0,69.4354,69.4443,69.3999,69.3999,3000.0
2013-04-12 12:30:00,78.2,78.27,78.2,78.26,4900.0,69.4088,69.4709,69.4088,69.4621,4900.0
2013-04-12 12:40:00,78.31,78.35,78.27,78.27,6000.0,69.5064,69.542,69.4709,69.4709,6000.0
2013-04-12 12:50:00,78.27,78.34,78.27,78.33,2900.0,69.4709,69.5331,69.4709,69.5242,2900.0
2013-04-12 13:00:00,78.36,78.43,78.36,78.43,8400.0,69.5508,69.613,69.5508,69.613,8400.0
2013-04-12 13:10:00,78.42,78.42,78.34,78.35,2800.0,69.6041,69.6041,69.5331,69.542,2800.0
2013-04-12 13:20:00,78.34,78.36,78.32,78.33,16000.0,69.5331,69.5508,69.5153,69.5242,16000.0
2013-04-12 13:30:00,78.33,78.36,78.31,78.34,7000.0,69.5242,69.5508,69.5064,69.5331,7000.0
2013-04-12 13:40:00,78.3,78.38,78.3,78.38,7900.0,69.4976,69.5686,69.4976,69.5686,7900.0
2013-04-12 13:50:00,78.37,78.38,78.29,78.31,4600.0,69.5597,69.5686,69.4887,69.5064,4600.0
2013-04-12 14:00:00,78.33,78.37,78.32,78.37,14000.0,69.5242,69.5597,69.5153,69.5597,14000.0
2013-04-12 14:10:00,78.36,78.37,78.33,78.34,11000.0,69.5508,69.5597,69.5242,69.5331,11000.0
2013-04-12 14:20:00,78.34,78.34,78.3,78.3,7200.0,69.5331,69.5331,69.4976,69.4976,7200.0
2013-04-12 14:30:00,78.27,78.31,78.25,78.3,3500.0,69.4709,69.5064,69.4532,69.4976,3500.0
2013-04-12 14:40:00,78.3,78.34,78.3,78.32,10200.0,69.4976,69.5331,69.4976,69.5153,10200.0
2013-04-12 14:50:00,78.31,78.32,78.28,78.32,16900.0,69.5064,69.5153,69.4798,69.5153,16900.0
2013-04-12 15:00:00,78.31,78.35,78.31,78.35,3200.0,69.5064,69.542,69.5064,69.542,3200.0
2013-04-12 15:10:00,78.34,78.43,78.34,78.42,11500.0,69.5331,69.613,69.5331,69.6041,11500.0
2013-04-12 15:20:00,78.4,78.43,78.37,78.4,31400.0,69.5863,69.613,69.5597,69.5863,31400.0
2013-04-12 15:30:00,78.4,78.43,78.39,78.4,17200.0,69.5863,69.613,69.5775,69.5863,17200.0
2013-04-12 15:40:00,78.42,78.45,78.42,78.43,17000.0,69.6041,69.6307,69.6041,69.613,17000.0
2013-04-12 15:50:00,78.45,78.5,78.42,78.48,23500.0,69.6307,69.6751,69.6041,69.6573,23500.0
2013-04-15 09:30:00,78.11,78.14,78.03,78.13,28800.0,69.3289,69.3556,69.2579,69.3467,28800.0
2013-04-15 09:40:00,78.12,78.13,77.88,77.88,5900.0,69.3378,69.3467,69.1248,69.1248,5900.0
2013-04-15 09:50:00,77.86,77.99,77.84,77.97,10500.0,69.107,69.2224,69.0893,69.2047,10500.0
2013-04-15 10:00:00,77.95,77.95,77.72,77.77,19800.0,69.1869,69.1869,68.9828,69.0272,19800.0
2013-04-15 10:10:00,77.78,77.91,77.75,77.9,11200.0,69.036,69.1514,69.0094,69.1425,11200.0
2013-04-15 10:20:00,77.89,77.9,77.75,77.82,7500.0,69.1337,69.1425,69.0094,69.0715,7500.0
2013-04-15 10:30:00,77.84,77.87,77.78,77.87,14900.0,69.0893,69.1159,69.036,69.1159,14900.0
2013-04-15 10:40:00,77.86,77.97,77.8,77.94,65000.0,69.107,69.2047,69.0538,69.178,65000.0
2013-04-15 10:50:00,77.94,77.95,77.84,77.93,6000.0,69.178,69.1869,69.0893,69.1692,6000.0
2013-04-15 11:00:00,77.92,77.92,77.8,77.81,24900.0,69.1603,69.1603,69.0538,69.0627,24900.0
2013-04-15 11:10:00,77.79,77.82,77.72,77.74,11900.0,69.0449,69.0715,68.9828,69.0005,11900.0
2013-04-15 11:20:00,77.74,77.8,77.74,77.78,10500.0,69.0005,69.0538,69.0005,69.036,10500.0
2013-04-15 11:30:00,77.78,77.89,77.74,77.88,3300.0,69.036,69.1337,69.0005,69.1248,3300.0
2013-04-15 11:40:00,77.89,77.91,77.75,77.75,11300.0,69.1337,69.1514,69.0094,69.0094,11300.0
2013-04-15 11:50:00,77.75,77.75,77.49,77.52,10500.0,69.0094,69.0094,68.7786,68.8053,10500.0
2013-04-15 12:00:00,77.51,77.52,77.43,77.5,7800.0,68.7964,68.8053,68.7254,68.7875,7800.0
2013-04-15 12:10:00,77.5,77.56,77.5,77.53,7600.0,68.7875,68.8408,68.7875,68.8141,7600.0
2013-04-15 12:20:00,77.55,77.55,77.42,77.45,65000.0,68.8319,68.8319,68.7165,68.7431,65000.0
2013-04-15 12:30:00,77.45,77.45,77.28,77.3,11800.0,68.7431,68.7431,68.5922,68.61,11800.0
2013-04-15 12:40:00,77.28,77.34,77.21,77.25,9400.0,68.5922,68.6455,68.5301,68.5656,9400.0
2013-04-15 12:50:00,77.26,77.27,77.09,77.17,6200.0,68.5745,68.5834,68.4236,68.4946,6200.0
2013-04-15 13:00:00,77.19,77.23,77.14,77.21,8600.0,68.5124,68.5479,68.468,68.5301,8600.0
2013-04-15 13:10:00,77.25,77.27,77.18,77.23,18700.0,68.5656,68.5834,68.5035,68.5479,18700.0
2013-04-15 13:20:00,77.22,77.26,77.18,77.25,20500.0,68.539,68.5745,68.5035,68.5656,20500.0
2013-04-15 13:30:00,77.23,77.25,77.2,77.25,11100.0,68.5479,68.5656,68.5212,68.5656,11100.0
2013-04-15 13:40:00,77.26,77.26,77.15,77.24,14200.0,68.5745,68.5745,68.4769,68.5567,14200.0
2013-04-15 13:50:00,77.22,77.22,77.15,77.16,9300.0,68.539,68.539,68.4769,68.4857,9300.0
2013-04-15 14:00:00,77.15,77.15,76.96,77.02,21800.0,68.4769,68.4769,68.3082,68.3615,21800.0
2013-04-15 14:10:00,77.04,77.06,76.91,76.98,19700.0,68.3792,68.397,68.2638,68.326,19700.0
2013-04-15 14:20:00,76.98,77.06,76.94,76.99,15100.0,68.326,68.397,68.2905,68.3348,15100.0
2013-04-15 14:30:00,76.99,77.09,76.97,77.05,18800.0,68.3348,68.4236,68.3171,68.3881,18800.0
2013-04-15 14:40:00,77.05,77.29,77.05,77.25,17900.0,68.3881,68.6011,68.3881,68.5656,17900.0
2013-04-15 14:50:00,77.24,77.25,76.88,76.93,26700.0,68.5567,68.5656,68.2372,68.2816,26700.0
2013-04-15 15:00:00,76.92,76.99,76.75,76.82,37400.0,68.2727,68.3348,68.1218,68.184,37400.0
2013-04-15 15:10:00,76.77,76.99,76.72,76.95,45900.0,68.1396,68.3348,68.0952,68.2993,45900.0
2013-04-15 15:20:00,76.93,77.0,76.81,76.82,51200.0,68.2816,68.3437,68.1751,68.184,51200.0
2013-04-15 15:30:00,76.83,76.83,76.57,76.64,31400.0,68.1928,68.1928,67.9621,68.0242,31400.0
2013-04-15 15:40:00,76.68,76.83,76.64,76.72,92700.0,68.0597,68.1928,68.0242,68.0952,92700.0
2013-04-15 15:50:00,76.7,76.85,76.56,76.56,35100.0,68.0774,68.2106,67.9532,67.9532,35100.0
2013-04-16 09:30:00,77.12,77.29,77.04,77.26,17800.0,68.4502,68.6011,68.3792,68.5745,17800.0
2013-04-16 09:40:00,77.26,77.26,77.14,77.14,2300.0,68.5745,68.5745,68.468,68.468,2300.0
2013-04-16 09:50:00,77.19,77.21,77.07,77.17,6100.0,68.5124,68.5301,68.4058,68.4946,6100.0
2013-04-16 10:00:00,77.23,77.23,77.11,77.23,5100.0,68.5479,68.5479,68.4414,68.5479,5100.0
2013-04-16 10:10:00,77.22,77.27,77.05,77.05,3800.0,68.539,68.5834,68.3881,68.3881,3800.0
2013-04-16 10:20:00,77.07,77.16,77.06,77.16,4800.0,68.4058,68.4857,68.397,68.4857,4800.0
2013-04-16 10:30:00,77.14,77.18,77.1,77.1,3200.0,68.468,68.5035,68.4325,68.4325,3200.0
2013-04-16 10:40:00,77.1,77.1,76.97,77.04,22500.0,68.4325,68.4325,68.3171,68.3792,22500.0
2013-04-16 10:50:00,77.05,77.08,77.01,77.08,6400.0,68.3881,68.4147,68.3526,68.4147,6400.0
2013-04-16 11:00:00,77.11,77.16,77.07,77.14,11400.0,68.4414,68.4857,68.4058,68.468,11400.0
2013-04-16 11:10:00,77.15,77.33,77.13,77.29,15000.0,68.4769,68.6366,68.4591,68.6011,15000.0
2013-04-16 11:20:00,77.28,77.3,77.2,77.26,10300.0,68.5922,68.61,68.5212,68.5745,10300.0
2013-04-16 11:30:00,77.28,77.32,77.25,77.29,150000.0,68.5922,68.6277,68.5656,68.6011,150000.0
2013-04-16 11:40:00,77.3,77.41,77.27,77.4,7200.0,68.61,68.7076,68.5834,68.6988,7200.0
2013-04-16 11:50:00,77.4,77.5,77.39,77.46,16800.0,68.6988,68.7875,68.6899,68.752,16800.0
2013-04-16 12:00:00,77.48,77.51,77.43,77.45,7400.0,68.7698,68.7964,68.7254,68.7431,7400.0
2013-04-16 12:10:00,77.47,77.47,77.41,77.42,2400.0,68.7609,68.7609,68.7076,68.7165,2400.0
2013-04-16 12:20:00,77.42,77.46,77.42,77.46,4300.0,68.7165,68.752,68.7165,68.752,4300.0
2013-04-16 12:30:00,77.47,77.52,77.45,77.45,4900.0,68.7609,68.8053,68.7431,68.7431,4900.0
2013-04-16 12:40:00,77.47,77.49,77.44,77.45,8000.0,68.7609,68.7786,68.7343,68.7431,8000.0
2013-04-16 12:50:00,77.49,77.65,77.49,77.65,3000.0,68.7786,68.9206,68.7786,68.9206,3000.0
2013-04-16 13:00:00,77.63,77.65,77.61,77.61,3800.0,68.9029,68.9206,68.8851,68.8851,3800.0
2013-04-16 13:10:00,77.61,77.61,77.57,77.6,34700.0,68.8851,68.8851,68.8496,68.8763,34700.0
2013-04-16 13:20:00,77.6,77.62,77.6,77.62,14700.0,68.8763,68.894,68.8763,68.894,14700.0
2013-04-16 13:30:00,77.61,77.69,77.61,77.61,8300.0,68.8851,68.9561,68.8851,68.8851,8300.0
2013-04-16 13:40:00,77.61,77.61,77.55,77.57,9600.0,68.8851,68.8851,68.8319,68.8496,9600.0
2013-04-16 13:50:00,77.58,77.6,77.56,77.58,2100.0,68.8585,68.8763,68.8408,68.8585,2100.0
2013-04-16 14:00:00,77.56,77.63,77.56,77.6,9300.0,68.8408,68.9029,68.8408,68.8763,9300.0
2013-04-16 14:10:00,77.61,77.61,77.52,77.52,5400.0,68.8851,68.8851,68.8053,68.8053,5400.0
2013-04-16 14:20:00,77.52,77.56,77.48,77.53,23100.0,68.8053,68.8408,68.7698,68.8141,23100.0
2013-04-16 14:30:00,77.55,77.55,77.48,77.51,13900.0,68.8319,68.8319,68.7698,68.7964,13900.0
2013-04-16 14:40:00,77.51,77.58,77.51,77.57,18500.0,68.7964,68.8585,68.7964,68.8496,18500.0
2013-04-16 14:50:00,77.57,77.59,77.44,77.44,63900.0,68.8496,68.8674,68.7343,68.7343,63900.0
2013-04-16 15:00:00,77.46,77.53,77.44,77.51,46900.0,68.752,68.8141,68.7343,68.7964,46900.0
2013-04-16 15:10:00,77.52,77.62,77.49,77.58,6900.0,68.8053,68.894,68.7786,68.8585,6900.0
2013-04-16 15:20:00,77.57,77.64,77.56,77.63,28200.0,68.8496,68.9118,68.8408,68.9029,28200.0
2013-04-16 15:30:00,77.65,77.69,77.61,77.69,9100.0,68.9206,68.9561,68.8851,68.9561,9100.0
2013-04-16 15:40:00,77.68,77.73,77.68,77.71,27400.0,68.9473,68.9917,68.9473,68.9739,27400.0
2013-04-16 15:50:00,77.73,77.8,77.69,77.76,18200.0,68.9917,69.0538,68.9561,69.0183,18200.0
2013-04-17 09:30:00,77.19,77.19,76.85,76.89,25200.0,68.5124,68.5124,68.2106,68.2461,25200.0
2013-04-17 09:40:00,76.85,77.04,76.79,77.0,8700.0,68.2106,68.3792,68.1573,68.3437,8700.0
2013-04-17 09:50:00,77.06,77.06,76.94,76.94,8600.0,68.397,68.397,68.2905,68.2905,8600.0
2013-04-17 10:00:00,76.91,76.98,76.82,76.84,5900.0,68.2638,68.326,68.184,68.2017,5900.0
2013-04-17 10:10:00,76.85,76.9,76.62,76.63,12300.0,68.2106,68.255,68.0064,68.0153,12300.0
2013-04-17 10:20:00,76.61,76.77,76.59,76.74,3800.0,67.9976,68.1396,67.9798,68.1129,3800.0
2013-04-17 10:30:00,76.64,76.69,76.57,76.57,4700.0,68.0242,68.0686,67.9621,67.9621,4700.0
2013-04-17 10:40:00,76.64,76.66,76.42,76.47,31900.0,68.0242,68.0419,67.8289,67.8733,31900.0
2013-04-17 10:50:00,76.48,76.49,76.31,76.31,8600.0,67.8822,67.8911,67.7313,67.7313,8600.0
2013-04-17 11:00:00,76.29,76.37,76.19,76.29,16600.0,67.7135,67.7845,67.6248,67.7135,16600.0
2013-04-17 11:10:00,76.26,76.4,76.26,76.4,15400.0,67.6869,67.8112,67.6869,67.8112,15400.0
2013-04-17 11:20:00,76.41,76.54,76.4,76.47,12500.0,67.82,67.9354,67.8112,67.8733,12500.0
2013-04-17 11:30:00,76.47,76.5,76.36,76.5,13100.0,67.8733,67.8999,67.7757,67.8999,13100.0
2013-04-17 11:40:00,76.53,76.54,76.42,76.42,9200.0,67.9266,67.9354,67.8289,67.8289,9200.0
2013-04-17 11:50:00,76.45,76.52,76.44,76.45,22700.0,67.8555,67.9177,67.8467,67.8555,22700.0
2013-04-17 12:00:00,76.44,76.49,76.35,76.35,9600.0,67.8467,67.8911,67.7668,67.7668,9600.0
2013-04-17 12:10:00,76.34,76.36,76.22,76.28,5900.0,67.7579,67.7757,67.6514,67.7047,5900.0
2013-04-17 12:20:00,76.18,76.28,76.14,76.14,4300.0,67.6159,67.7047,67.5804,67.5804,4300.0
2013-04-17 12:30:00,76.23,76.3,76.21,76.28,3700.0,67.6603,67.7224,67.6425,67.7047,3700.0
2013-04-17 12:40:00,76.24,76.27,76.19,76.19,54800.0,67.6692,67.6958,67.6248,67.6248,54800.0
2013-04-17 12:50:00,76.18,76.4,76.16,76.4,264000.0,67.6159,67.8112,67.5982,67.8112,264000.0
2013-04-17 13:00:00,76.36,76.47,76.34,76.43,13800.0,67.7757,67.8733,67.7579,67.8378,13800.0
2013-04-17 13:10:00,76.43,76.43,76.35,76.35,5100.0,67.8378,67.8378,67.7668,67.7668,5100.0
2013-04-17 13:20:00,76.37,76.54,76.37,76.47,283000.0,67.7845,67.9354,67.7845,67.8733,283000.0
2013-04-17 13:30:00,76.46,76.59,76.46,76.59,41100.0,67.8644,67.9798,67.8644,67.9798,41100.0
2013-04-17 13:40:00,76.59,76.73,76.59,76.66,47200.0,67.9798,68.1041,67.9798,68.0419,47200.0
2013-04-17 13:50:00,76.66,76.66,76.54,76.58,5400.0,68.0419,68.0419,67.9354,67.9709,5400.0
2013-04-17 14:00:00,76.6,76.66,76.54,76.56,17000.0,67.9887,68.0419,67.9354,67.9532,17000.0
2013-04-17 14:10:00,76.58,76.61,76.52,76.52,32900.0,67.9709,67.9976,67.9177,67.9177,32900.0
2013-04-17 14:20:00,76.52,76.63,76.52,76.62,4100.0,67.9177,68.0153,67.9177,68.0064,4100.0
2013-04-17 14:30:00,76.63,76.63,76.52,76.53,10500.0,68.0153,68.0153,67.9177,67.9266,10500.0
2013-04-17 14:40:00,76.52,76.52,76.37,76.39,13500.0,67.9177,67.9177,67.7845,67.8023,13500.0
2013-04-17 14:50:00,76.35,76.52,76.35,76.49,18400.0,67.7668,67.9177,67.7668,67.8911,18400.0
2013-04-17 15:00:00,76.47,76.61,76.45,76.48,19000.0,67.8733,67.9976,67.8555,67.8822,19000.0
2013-04-17 15:10:00,76.53,76.69,76.49,76.58,14200.0,67.9266,68.0686,67.8911,67.9709,14200.0
2013-04-17 15:20:00,76.59,76.62,76.52,76.62,8000.0,67.9798,68.0064,67.9177,68.0064,8000.0
2013-04-17 15:30:00,76.54,76.55,76.44,76.46,12400.0,67.9354,67.9443,67.8467,67.8644,12400.0
2013-04-17 15:40:00,76.44,76.57,76.44,76.57,7400.0,67.8467,67.9621,67.8467,67.9621,7400.0
2013-04-17 15:50:00,76.61,76.66,76.53,76.53,10900.0,67.9976,68.0419,67.9266,67.9266,10900.0
2013-04-18 09:30:00,76.65,76.65,76.23,76.23,14400.0,68.0331,68.0331,67.6603,67.6603,14400.0
2013-04-18 09:40:00,76.22,76.44,76.22,76.36,8600.0,67.6514,67.8467,67.6514,67.7757,8600.0
2013-04-18 09:50:00,76.31,76.32,76.08,76.13,7100.0,67.7313,67.7402,67.5271,67.5715,7100.0
2013-04-18 10:00:00,76.02,76.04,75.74,75.81,37800.0,67.4739,67.4916,67.2254,67.2875,37800.0
2013-04-18 10:10:00,75.84,76.02,75.84,75.86,6900.0,67.3141,67.4739,67.3141,67.3319,6900.0
2013-04-18 10:20:00,75.88,75.99,75.84,75.99,6800.0,67.3496,67.4473,67.3141,67.4473,6800.0
2013-04-18 10:30:00,76.06,76.18,76.06,76.12,7900.0,67.5094,67.6159,67.5094,67.5626,7900.0
2013-04-18 10:40:00,76.1,76.2,76.05,76.2,7400.0,67.5449,67.6337,67.5005,67.6337,7400.0
2013-04-18 10:50:00,76.2,76.38,76.2,76.33,9300.0,67.6337,67.7934,67.6337,67.749,9300.0
2013-04-18 11:00:00,76.32,76.32,76.16,76.16,2600.0,67.7402,67.7402,67.5982,67.5982,2600.0
2013-04-18 11:10:00,76.19,76.26,76.11,76.22,1700.0,67.6248,67.6869,67.5538,67.6514,1700.0
2013-04-18 11:20:00,76.19,76.2,76.09,76.09,1900.0,67.6248,67.6337,67.536,67.536,1900.0
2013-04-18 11:30:00,76.08,76.11,76.0,76.0,9300.0,67.5271,67.5538,67.4561,67.4561,9300.0
2013-04-18 11:40:00,76.02,76.02,75.85,75.94,5000.0,67.4739,67.4739,67.323,67.4029,5000.0
2013-04-18 11:50:00,75.92,76.0,75.86,76.0,4900.0,67.3851,67.4561,67.3319,67.4561,4900.0
2013-04-18 12:00:00,76.02,76.02,75.91,75.96,3000.0,67.4739,67.4739,67.3763,67.4206,3000.0
2013-04-18 12:10:00,75.95,75.96,75.94,75.95,1600.0,67.4118,67.4206,67.4029,67.4118,1600.0
2013-04-18 12:20:00,75.95,76.01,75.91,75.97,2700.0,67.4118,67.465,67.3763,67.4295,2700.0
2013-04-18 12:30:00,75.94,75.98,75.93,75.94,2600.0,67.4029,67.4384,67.394,67.4029,2600.0
2013-04-18 12:40:00,75.94,76.02,75.94,76.02,2700.0,67.4029,67.4739,67.4029,67.4739,2700.0
2013-04-18 12:50:00,76.03,76.07,76.0,76.04,2000.0,67.4828,67.5183,67.4561,67.4916,2000.0
2013-04-18 13:00:00,76.0,76.09,76.0,76.08,2600.0,67.4561,67.536,67.4561,67.5271,2600.0
2013-04-18 13:10:00,76.09,76.12,76.02,76.05,12700.0,67.536,67.5626,67.4739,67.5005,12700.0
2013-04-18 13:20:00,76.0,76.04,75.99,76.04,4600.0,67.4561,67.4916,67.4473,67.4916,4600.0
2013-04-18 13:30:00,76.04,76.04,75.96,75.99,3000.0,67.4916,67.4916,67.4206,67.4473,3000.0
2013-04-18 13:40:00,75.99,76.03,75.9,75.9,81900.0,67.4473,67.4828,67.3674,67.3674,81900.0
2013-04-18 13:50:00,75.88,75.93,75.87,75.9,5500.0,67.3496,67.394,67.3408,67.3674,5500.0
2013-04-18 14:00:00,75.92,75.93,75.77,75.77,28200.0,67.3851,67.394,67.252,67.252,28200.0
2013-04-18 14:10:00,75.77,75.77,75.64,75.69,34700.0,67.252,67.252,67.1366,67.181,34700.0
2013-04-18 14:20:00,75.67,75.76,75.62,75.74,7400.0,67.1632,67.2431,67.1189,67.2254,7400.0
2013-04-18 14:30:00,75.77,75.78,75.71,75.75,5900.0,67.252,67.2609,67.1987,67.2342,5900.0
2013-04-18 14:40:00,75.74,75.75,75.62,75.62,4100.0,67.2254,67.2342,67.1189,67.1189,4100.0
2013-04-18 14:50:00,75.65,75.65,75.47,75.54,32300.0,67.1455,67.1455,66.9857,67.0479,32300.0
2013-04-18 15:00:00,75.57,75.63,75.52,75.59,20200.0,67.0745,67.1277,67.0301,67.0922,20200.0
2013-04-18 15:10:00,75.58,75.72,75.58,75.7,12000.0,67.0834,67.2076,67.0834,67.1899,12000.0
2013-04-18 15:20:00,75.69,75.72,75.64,75.65,8200.0,67.181,67.2076,67.1366,67.1455,8200.0
2013-04-18 15:30:00,75.71,75.81,75.7,75.7,5200.0,67.1987,67.2875,67.1899,67.1899,5200.0
2013-04-18 15:40:00,75.73,75.86,75.73,75.8,12200.0,67.2165,67.3319,67.2165,67.2786,12200.0
2013-04-18 15:50:00,75.81,75.81,75.71,75.75,14200.0,67.2875,67.2875,67.1987,67.2342,14200.0
2013-04-19 09:30:00,75.8,75.85,75.7,75.85,14300.0,67.2786,67.323,67.1899,67.323,14300.0
2013-04-19 09:40:00,75.85,75.85,75.62,75.65,8200.0,67.323,67.323,67.1189,67.1455,8200.0
2013-04-19 09:50:00,75.65,75.78,75.61,75.78,7900.0,67.1455,67.2609,67.11,67.2609,7900.0
2013-04-19 10:00:00,75.81,76.06,75.81,76.06,5600.0,67.2875,67.5094,67.2875,67.5094,5600.0
2013-04-19 10:10:00,76.02,76.08,75.97,76.08,5500.0,67.4739,67.5271,67.4295,67.5271,5500.0
2013-04-19 10:20:00,76.06,76.06,75.9,75.93,10300.0,67.5094,67.5094,67.3674,67.394,10300.0
2013-04-19 10:30:00,75.96,76.05,75.94,76.03,2600.0,67.4206,67.5005,67.4029,67.4828,2600.0
2013-04-19 10:40:00,76.04,76.12,76.0,76.02,11400.0,67.4916,67.5626,67.4561,67.4739,11400.0
2013-04-19 10:50:00,76.02,76.11,75.98,76.11,2100.0,67.4739,67.5538,67.4384,67.5538,2100.0
2013-04-19 11:00:00,76.14,76.23,76.06,76.22,9200.0,67.5804,67.6603,67.5094,67.6514,9200.0
2013-04-19 11:10:00,76.23,76.36,76.22,76.34,8600.0,67.6603,67.7757,67.6514,67.7579,8600.0
2013-04-19 11:20:00,76.32,76.37,76.28,76.28,8400.0,67.7402,67.7845,67.7047,67.7047,8400.0
2013-04-19 11:30:00,76.29,76.41,76.29,76.39,5100.0,67.7135,67.82,67.7135,67.8023,5100.0
2013-04-19 11:40:00,76.4,76.4,76.33,76.34,6700.0,67.8112,67.8112,67.749,67.7579,6700.0
2013-04-19 11:50:00,76.33,76.35,76.31,76.32,1900.0,67.749,67.7668,67.7313,67.7402,1900.0
2013-04-19 12:00:00,76.33,76.36,76.28,76.29,5600.0,67.749,67.7757,67.7047,67.7135,5600.0
2013-04-19 12:10:00,76.28,76.28,76.23,76.23,4100.0,67.7047,67.7047,67.6603,67.6603,4100.0
2013-04-19 12:20:00,76.22,76.23,76.19,76.23,12500.0,67.6514,67.6603,67.6248,67.6603,12500.0
2013-04-19 12:30:00,76.24,76.25,76.19,76.19,2400.0,67.6692,67.678,67.6248,67.6248,2400.0
2013-04-19 12:40:00,76.2,76.22,76.1,76.1,1600.0,67.6337,67.6514,67.5449,67.5449,1600.0
2013-04-19 12:50:00,76.11,76.16,76.11,76.16,4700.0,67.5538,67.5982,67.5538,67.5982,4700.0
2013-04-19 13:00:00,76.15,76.17,76.04,76.04,2700.0,67.5893,67.607,67.4916,67.4916,2700.0
2013-04-19 13:10:00,76.07,76.12,76.04,76.09,10700.0,67.5183,67.5626,67.4916,67.536,10700.0
2013-04-19 13:20:00,76.17,76.18,76.17,76.17,500.0,67.607,67.6159,67.607,67.607,500.0
2013-04-19 13:30:00,76.2,76.21,76.13,76.15,4900.0,67.6337,67.6425,67.5715,67.5893,4900.0
2013-04-19 13:40:00,76.18,76.2,76.11,76.15,17900.0,67.6159,67.6337,67.5538,67.5893,17900.0
2013-04-19 13:50:00,76.15,76.17,76.12,76.13,5300.0,67.5893,67.607,67.5626,67.5715,5300.0
2013-04-19 14:00:00,76.14,76.24,76.13,76.24,12600.0,67.5804,67.6692,67.5715,67.6692,12600.0
2013-04-19 14:10:00,76.25,76.29,76.24,76.26,11600.0,67.678,67.7135,67.6692,67.6869,11600.0
2013-04-19 14:20:00,76.25,76.29,76.24,76.26,5800.0,67.678,67.7135,67.6692,67.6869,5800.0
2013-04-19 14:30:00,76.25,76.3,76.23,76.23,16800.0,67.678,67.7224,67.6603,67.6603,16800.0
2013-04-19 14:40:00,76.21,76.21,76.12,76.17,6100.0,67.6425,67.6425,67.5626,67.607,6100.0
2013-04-19 14:50:00,76.16,76.22,76.15,76.16,24200.0,67.5982,67.6514,67.5893,67.5982,24200.0
2013-04-19 15:00:00,76.15,76.19,76.1,76.18,6200.0,67.5893,67.6248,67.5449,67.6159,6200.0
2013-04-19 15:10:00,76.21,76.21,76.13,76.16,4400.0,67.6425,67.6425,67.5715,67.5982,4400.0
2013-04-19 15:20:00,76.16,76.26,76.16,76.25,5900.0,67.5982,67.6869,67.5982,67.678,5900.0
2013-04-19 15:30:00,76.27,76.3,76.23,76.26,17400.0,67.6958,67.7224,67.6603,67.6869,17400.0
2013-04-19 15:40:00,76.28,76.33,76.27,76.28,7500.0,67.7047,67.749,67.6958,67.7047,7500.0
2013-04-19 15:50:00,76.31,76.31,76.25,76.28,8400.0,67.7313,67.7313,67.678,67.7047,8400.0
2013-04-22 09:30:00,76.48,76.57,76.32,76.36,12300.0,67.8822,67.9621,67.7402,67.7757,12300.0
2013-04-22 09:40:00,76.33,76.34,76.22,76.22,10300.0,67.749,67.7579,67.6514,67.6514,10300.0
2013-04-22 09:50:00,76.18,76.41,76.18,76.4,1200.0,67.6159,67.82,67.6159,67.8112,1200.0
2013-04-22 10:00:00,76.25,76.33,76.12,76.12,21500.0,67.678,67.749,67.5626,67.5626,21500.0
2013-04-22 10:10:00,76.11,76.16,76.03,76.14,12900.0,67.5538,67.5982,67.4828,67.5804,12900.0
2013-04-22 10:20:00,76.12,76.15,76.0,76.08,6300.0,67.5626,67.5893,67.4561,67.5271,6300.0
2013-04-22 10:30:00,76.08,76.08,75.97,76.05,5600.0,67.5271,67.5271,67.4295,67.5005,5600.0
2013-04-22 10:40:00,76.02,76.22,76.02,76.22,4500.0,67.4739,67.6514,67.4739,67.6514,4500.0
2013-04-22 10:50:00,76.22,76.22,76.15,76.21,5000.0,67.6514,67.6514,67.5893,67.6425,5000.0
2013-04-22 11:00:00,76.24,76.25,76.16,76.24,4500.0,67.6692,67.678,67.5982,67.6692,4500.0
2013-04-22 11:10:00,76.22,76.23,76.15,76.21,4500.0,67.6514,67.6603,67.5893,67.6425,4500.0
2013-04-22 11:20:00,76.22,76.23,76.17,76.23,6400.0,67.6514,67.6603,67.607,67.6603,6400.0
2013-04-22 11:30:00,76.23,76.37,76.21,76.36,33800.0,67.6603,67.7845,67.6425,67.7757,33800.0
2013-04-22 11:40:00,76.36,76.38,76.29,76.3,102900.0,67.7757,67.7934,67.7135,67.7224,102900.0
2013-04-22 11:50:00,76.31,76.43,76.3,76.4,6100.0,67.7313,67.8378,67.7224,67.8112,6100.0
2013-04-22 12:00:00,76.41,76.53,76.4,76.53,10000.0,67.82,67.9266,67.8112,67.9266,10000.0
2013-04-22 12:10:00,76.53,76.57,76.49,76.49,3200.0,67.9266,67.9621,67.8911,67.8911,3200.0
2013-04-22 12:20:00,76.52,76.53,76.47,76.49,3100.0,67.9177,67.9266,67.8733,67.8911,3100.0
2013-04-22 12:30:00,76.49,76.56,76.46,76.56,3000.0,67.8911,67.9532,67.8644,67.9532,3000.0
2013-04-22 12:40:00,76.58,76.62,76.52,76.57,5700.0,67.9709,68.0064,67.9177,67.9621,5700.0
2013-04-22 12:50:00,76.54,76.54,76.51,76.53,1700.0,67.9354,67.9354,67.9088,67.9266,1700.0
2013-04-22 13:00:00,76.51,76.51,76.47,76.47,32100.0,67.9088,67.9088,67.8733,67.8733,32100.0
2013-04-22 13:10:00,76.49,76.52,76.46,76.46,2200.0,67.8911,67.9177,67.8644,67.8644,2200.0
2013-04-22 13:20:00,76.45,76.48,76.45,76.46,17100.0,67.8555,67.8822,67.8555,67.8644,17100.0
2013-04-22 13:30:00,76.52,76.55,76.47,76.55,4900.0,67.9177,67.9443,67.8733,67.9443,4900.0
2013-04-22 13:40:00,76.54,76.6,76.54,76.54,2400.0,67.9354,67.9887,67.9354,67.9354,2400.0
2013-04-22 13:50:00,76.56,76.57,76.48,76.49,1900.0,67.9532,67.9621,67.8822,67.8911,1900.0
2013-04-22 14:00:00,76.5,76.59,76.5,76.58,13700.0,67.8999,67.9798,67.8999,67.9709,13700.0
2013-04-22 14:10:00,76.6,76.71,76.57,76.69,12500.0,67.9887,68.0863,67.9621,68.0686,12500.0
2013-04-22 14:20:00,76.71,76.8,76.7,76.77,12800.0,68.0863,68.1662,68.0774,68.1396,12800.0
2013-04-22 14:30:00,76.79,76.82,76.78,76.8,4400.0,68.1573,68.184,68.1485,68.1662,4400.0
2013-04-22 14:40:00,76.84,76.88,76.78,76.78,10800.0,68.2017,68.2372,68.1485,68.1485,10800.0
2013-04-22 14:50:00,76.76,76.82,76.76,76.79,2600.0,68.1307,68.184,68.1307,68.1573,2600.0
2013-04-22 15:00:00,76.77,76.81,76.76,76.76,4500.0,68.1396,68.1751,68.1307,68.1307,4500.0
2013-04-22 15:10:00,76.75,76.82,76.75,76.76,10700.0,68.1218,68.184,68.1218,68.1307,10700.0
2013-04-22 15:20:00,76.76,76.84,76.76,76.79,2500.0,68.1307,68.2017,68.1307,68.1573,2500.0
2013-04-22 15:30:00,76.8,76.87,76.8,76.86,3200.0,68.1662,68.2283,68.1662,68.2195,3200.0
2013-04-22 15:40:00,76.89,76.89,76.77,76.78,5700.0,68.2461,68.2461,68.1396,68.1485,5700.0
2013-04-22 15:50:00,76.78,76.79,76.71,76.73,7900.0,68.1485,68.1573,68.0863,68.1041,7900.0
2013-04-23 09:30:00,77.18,77.33,77.07,77.29,19100.0,68.5035,68.6366,68.4058,68.6011,19100.0
2013-04-23 09:40:00,77.39,77.39,77.26,77.38,14700.0,68.6899,68.6899,68.5745,68.681,14700.0
2013-04-23 09:50:00,77.38,77.4,77.28,77.3,8100.0,68.681,68.6988,68.5922,68.61,8100.0
2013-04-23 10:00:00,77.3,77.42,77.28,77.28,10000.0,68.61,68.7165,68.5922,68.5922,10000.0
2013-04-23 10:10:00,77.31,77.42,77.3,77.4,14600.0,68.6189,68.7165,68.61,68.6988,14600.0
2013-04-23 10:20:00,77.45,77.46,77.38,77.41,10300.0,68.7431,68.752,68.681,68.7076,10300.0
2013-04-23 10:30:00,77.44,77.49,77.39,77.42,10400.0,68.7343,68.7786,68.6899,68.7165,10400.0
2013-04-23 10:40:00,77.44,77.5,77.43,77.44,11200.0,68.7343,68.7875,68.7254,68.7343,11200.0
2013-04-23 10:50:00,77.44,77.45,77.42,77.42,8100.0,68.7343,68.7431,68.7165,68.7165,8100.0
2013-04-23 11:00:00,77.42,77.51,77.42,77.5,8700.0,68.7165,68.7964,68.7165,68.7875,8700.0
2013-04-23 11:10:00,77.51,77.51,77.42,77.5,21200.0,68.7964,68.7964,68.7165,68.7875,21200.0
2013-04-23 11:20:00,77.5,77.54,77.49,77.52,14300.0,68.7875,68.823,68.7786,68.8053,14300.0
2013-04-23 11:30:00,77.5,77.56,77.5,77.53,13000.0,68.7875,68.8408,68.7875,68.8141,13000.0
2013-04-23 11:40:00,77.52,77.57,77.52,77.56,8200.0,68.8053,68.8496,68.8053,68.8408,8200.0
2013-04-23 11:50:00,77.56,77.6,77.52,77.57,36100.0,68.8408,68.8763,68.8053,68.8496,36100.0
2013-04-23 12:00:00,77.58,77.58,77.54,77.57,9200.0,68.8585,68.8585,68.823,68.8496,9200.0
2013-04-23 12:10:00,77.55,77.57,77.53,77.57,4300.0,68.8319,68.8496,68.8141,68.8496,4300.0
2013-04-23 12:20:00,77.6,77.62,77.6,77.62,3000.0,68.8763,68.894,68.8763,68.894,3000.0
2013-04-23 12:30:00,77.61,77.64,77.6,77.6,11400.0,68.8851,68.9118,68.8763,68.8763,11400.0
2013-04-23 12:40:00,77.6,77.62,77.51,77.51,7800.0,68.8763,68.894,68.7964,68.7964,7800.0
2013-04-23 12:50:00,77.5,77.54,77.49,77.54,9300.0,68.7875,68.823,68.7786,68.823,9300.0
2013-04-23 13:00:00,77.52,77.52,76.86,76.87,32700.0,68.8053,68.8053,68.2195,68.2283,32700.0
2013-04-23 13:10:00,76.81,77.55,76.78,77.54,52700.0,68.1751,68.8319,68.1485,68.823,52700.0
2013-04-23 13:20:00,77.53,77.55,77.38,77.41,25200.0,68.8141,68.8319,68.681,68.7076,25200.0
2013-04-23 13:30:00,77.4,77.46,77.37,77.39,13800.0,68.6988,68.752,68.6721,68.6899,13800.0
2013-04-23 13:40:00,77.41,77.45,77.38,77.43,4100.0,68.7076,68.7431,68.681,68.7254,4100.0
2013-04-23 13:50:00,77.44,77.48,77.41,77.45,4300.0,68.7343,68.7698,68.7076,68.7431,4300.0
2013-04-23 14:00:00,77.46,77.46,77.43,77.45,3800.0,68.752,68.752,68.7254,68.7431,3800.0
2013-04-23 14:10:00,77.44,77.44,77.33,77.33,16200.0,68.7343,68.7343,68.6366,68.6366,16200.0
2013-04-23 14:20:00,77.33,77.34,77.24,77.24,23900.0,68.6366,68.6455,68.5567,68.5567,23900.0
2013-04-23 14:30:00,77.21,77.31,77.19,77.31,19700.0,68.5301,68.6189,68.5124,68.6189,19700.0
2013-04-23 14:40:00,77.31,77.34,77.27,77.34,5600.0,68.6189,68.6455,68.5834,68.6455,5600.0
2013-04-23 14:50:00,77.34,77.39,77.34,77.38,9700.0,68.6455,68.6899,68.6455,68.681,9700.0
2013-04-23 15:00:00,77.38,77.44,77.36,77.39,40600.0,68.681,68.7343,68.6632,68.6899,40600.0
2013-04-23 15:10:00,77.4,77.43,77.36,77.38,17100.0,68.6988,68.7254,68.6632,68.681,17100.0
2013-04-23 15:20:00,77.39,77.49,77.39,77.49,7000.0,68.6899,68.7786,68.6899,68.7786,7000.0
2013-04-23 15:30:00,77.48,77.51,77.46,77.5,11300.0,68.7698,68.7964,68.752,68.7875,11300.0
2013-04-23 15:40:00,77.5,77.5,77.42,77.5,8000.0,68.7875,68.7875,68.7165,68.7875,8000.0
2013-04-23 15:50:00,77.51,77.55,77.47,77.52,13300.0,68.7964,68.8319,68.7609,68.8053,13300.0
2013-04-24 09:30:00,77.51,77.73,77.46,77.64,25400.0,68.7964,68.9917,68.752,68.9118,25400.0
2013-04-24 09:40:00,77.64,77.78,77.59,77.74,7100.0,68.9118,69.036,68.8674,69.0005,7100.0
2013-04-24 09:50:00,77.71,77.71,77.59,77.63,14800.0,68.9739,68.9739,68.8674,68.9029,14800.0
2013-04-24 10:00:00,77.66,77.7,77.46,77.46,14000.0,68.9295,68.965,68.752,68.752,14000.0
2013-04-24 10:10:00,77.44,77.49,77.35,77.43,18400.0,68.7343,68.7786,68.6544,68.7254,18400.0
2013-04-24 10:20:00,77.43,77.5,77.37,77.49,12300.0,68.7254,68.7875,68.6721,68.7786,12300.0
2013-04-24 10:30:00,77.47,77.59,77.47,77.51,7900.0,68.7609,68.8674,68.7609,68.7964,7900.0
2013-04-24 10:40:00,77.51,77.64,77.49,77.64,11500.0,68.7964,68.9118,68.7786,68.9118,11500.0
2013-04-24 10:50:00,77.62,77.65,77.52,77.56,23700.0,68.894,68.9206,68.8053,68.8408,23700.0
2013-04-24 11:00:00,77.56,77.61,77.45,77.45,18000.0,68.8408,68.8851,68.7431,68.7431,18000.0
2013-04-24 11:10:00,77.42,77.5,77.42,77.49,5000.0,68.7165,68.7875,68.7165,68.7786,5000.0
2013-04-24 11:20:00,77.51,77.55,77.49,77.55,6400.0,68.7964,68.8319,68.7786,68.8319,6400.0
2013-04-24 11:30:00,77.59,77.59,77.5,77.52,10100.0,68.8674,68.8674,68.7875,68.8053,10100.0
2013-04-24 11:40:00,77.51,77.61,77.51,77.6,7400.0,68.7964,68.8851,68.7964,68.8763,7400.0
2013-04-24 11:50:00,77.6,77.62,77.57,77.57,18300.0,68.8763,68.894,68.8496,68.8496,18300.0
2013-04-24 12:00:00,77.56,77.61,77.56,77.59,3200.0,68.8408,68.8851,68.8408,68.8674,3200.0
2013-04-24 12:10:00,77.59,77.59,77.51,77.52,6200.0,68.8674,68.8674,68.7964,68.8053,6200.0
2013-04-24 12:20:00,77.53,77.57,77.51,77.52,12300.0,68.8141,68.8496,68.7964,68.8053,12300.0
2013-04-24 12:30:00,77.52,77.55,77.45,77.47,3600.0,68.8053,68.8319,68.7431,68.7609,3600.0
2013-04-24 12:40:00,77.45,77.49,77.4,77.47,12000.0,68.7431,68.7786,68.6988,68.7609,12000.0
2013-04-24 12:50:00,77.46,77.49,77.46,77.47,18200.0,68.752,68.7786,68.752,68.7609,18200.0
2013-04-24 13:00:00,77.47,77.54,77.47,77.53,5600.0,68.7609,68.823,68.7609,68.8141,5600.0
2013-04-24 13:10:00,77.53,77.6,77.53,77.6,18200.0,68.8141,68.8763,68.8141,68.8763,18200.0
2013-04-24 13:20:00,77.59,77.63,77.57,77.59,4000.0,68.8674,68.9029,68.8496,68.8674,4000.0
2013-04-24 13:30:00,77.58,77.62,77.58,77.62,5900.0,68.8585,68.894,68.8585,68.894,5900.0
2013-04-24 13:40:00,77.62,77.62,77.55,77.56,15900.0,68.894,68.894,68.8319,68.8408,15900.0
2013-04-24 13:50:00,77.57,77.59,77.54,77.54,5200.0,68.8496,68.8674,68.823,68.823,5200.0
2013-04-24 14:00:00,77.54,77.64,77.54,77.6,12100.0,68.823,68.9118,68.823,68.8763,12100.0
2013-04-24 14:10:00,77.62,77.66,77.62,77.66,6300.0,68.894,68.9295,68.894,68.9295,6300.0
2013-04-24 14:20:00,77.7,77.71,77.66,77.7,23300.0,68.965,68.9739,68.9295,68.965,23300.0
2013-04-24 14:30:00,77.68,77.73,77.66,77.73,9900.0,68.9473,68.9917,68.9295,68.9917,9900.0
2013-04-24 14:40:00,77.72,77.73,77.68,77.69,14500.0,68.9828,68.9917,68.9473,68.9561,14500.0
2013-04-24 14:50:00,77.69,77.75,77.66,77.74,7400.0,68.9561,69.0094,68.9295,69.0005,7400.0
2013-04-24 15:00:00,77.74,77.75,77.68,77.72,16500.0,69.0005,69.0094,68.9473,68.9828,16500.0
2013-04-24 15:10:00,77.71,77.71,77.64,77.65,6500.0,68.9739,68.9739,68.9118,68.9206,6500.0
2013-04-24 15:20:00,77.64,77.64,77.6,77.61,9300.0,68.9118,68.9118,68.8763,68.8851,9300.0
2013-04-24 15:30:00,77.6,77.63,77.54,77.59,12000.0,68.8763,68.9029,68.823,68.8674,12000.0
2013-04-24 15:40:00,77.59,77.62,77.54,77.56,17800.0,68.8674,68.894,68.823,68.8408,17800.0
2013-04-24 15:50:00,77.56,77.59,77.46,77.5,10700.0,68.8408,68.8674,68.752,68.7875,10700.0
2013-04-25 09:30:00,77.75,77.84,77.73,77.81,12800.0,69.0094,69.0893,68.9917,69.0627,12800.0
2013-04-25 09:40:00,77.84,77.86,77.7,77.72,12800.0,69.0893,69.107,68.965,68.9828,12800.0
2013-04-25 09:50:00,77.75,77.87,77.72,77.78,16500.0,69.0094,69.1159,68.9828,69.036,16500.0
2013-04-25 10:00:00,77.81,77.9,77.81,77.88,9200.0,69.0627,69.1425,69.0627,69.1248,9200.0
2013-04-25 10:10:00,77.89,77.9,77.84,77.89,6200.0,69.1337,69.1425,69.0893,69.1337,6200.0
2013-04-25 10:20:00,77.91,78.06,77.9,78.03,26000.0,69.1514,69.2846,69.1425,69.2579,26000.0
2013-04-25 10:30:00,78.04,78.06,78.01,78.03,17900.0,69.2668,69.2846,69.2402,69.2579,17900.0
2013-04-25 10:40:00,78.04,78.12,78.03,78.07,44000.0,69.2668,69.3378,69.2579,69.2934,44000.0
2013-04-25 10:50:00,78.07,78.11,78.05,78.06,14000.0,69.2934,69.3289,69.2757,69.2846,14000.0
2013-04-25 11:00:00,78.07,78.1,78.04,78.05,10400.0,69.2934,69.3201,69.2668,69.2757,10400.0
2013-04-25 11:10:00,78.06,78.08,78.0,78.05,8300.0,69.2846,69.3023,69.2313,69.2757,8300.0
2013-04-25 11:20:00,78.05,78.07,78.03,78.03,7800.0,69.2757,69.2934,69.2579,69.2579,7800.0
2013-04-25 11:30:00,78.04,78.12,78.04,78.09,17200.0,69.2668,69.3378,69.2668,69.3112,17200.0
2013-04-25 11:40:00,78.09,78.09,78.03,78.03,34800.0,69.3112,69.3112,69.2579,69.2579,34800.0
2013-04-25 11:50:00,78.03,78.05,77.99,78.0,12700.0,69.2579,69.2757,69.2224,69.2313,12700.0
2013-04-25 12:00:00,78.01,78.05,78.0,78.01,18900.0,69.2402,69.2757,69.2313,69.2402,18900.0
2013-04-25 12:10:00,78.01,78.06,78.01,78.02,11400.0,69.2402,69.2846,69.2402,69.2491,11400.0
2013-04-25 12:20:00,78.02,78.03,77.99,78.02,13500.0,69.2491,69.2579,69.2224,69.2491,13500.0
2013-04-25 12:30:00,78.03,78.07,78.03,78.05,60900.0,69.2579,69.2934,69.2579,69.2757,60900.0
2013-04-25 12:40:00,78.06,78.1,78.05,78.08,48500.0,69.2846,69.3201,69.2757,69.3023,48500.0
2013-04-25 12:50:00,78.07,78.1,78.06,78.08,49100.0,69.2934,69.3201,69.2846,69.3023,49100.0
2013-04-25 13:00:00,78.08,78.09,78.04,78.04,6900.0,69.3023,69.3112,69.2668,69.2668,6900.0
2013-04-25 13:10:00,78.07,78.15,78.06,78.15,10700.0,69.2934,69.3644,69.2846,69.3644,10700.0
2013-04-25 13:20:00,78.14,78.17,78.12,78.16,7000.0,69.3556,69.3822,69.3378,69.3733,7000.0
2013-04-25 13:30:00,78.18,78.18,78.14,78.17,5700.0,69.3911,69.3911,69.3556,69.3822,5700.0
2013-04-25 13:40:00,78.15,78.16,78.11,78.14,2000.0,69.3644,69.3733,69.3289,69.3556,2000.0
2013-04-25 13:50:00,78.14,78.19,78.14,78.19,3500.0,69.3556,69.3999,69.3556,69.3999,3500.0
2013-04-25 14:00:00,78.19,78.22,78.18,78.2,7000.0,69.3999,69.4266,69.3911,69.4088,7000.0
2013-04-25 14:10:00,78.2,78.2,78.13,78.15,8800.0,69.4088,69.4088,69.3467,69.3644,8800.0
2013-04-25 14:20:00,78.14,78.16,78.13,78.13,9800.0,69.3556,69.3733,69.3467,69.3467,9800.0
2013-04-25 14:30:00,78.1,78.13,78.08,78.13,6300.0,69.3201,69.3467,69.3023,69.3467,6300.0
2013-04-25 14:40:00,78.13,78.16,78.07,78.07,13500.0,69.3467,69.3733,69.2934,69.2934,13500.0
2013-04-25 14:50:00,78.05,78.06,77.94,77.98,18900.0,69.2757,69.2846,69.178,69.2135,18900.0
2013-04-25 15:00:00,77.99,77.99,77.82,77.87,19500.0,69.2224,69.2224,69.0715,69.1159,19500.0
2013-04-25 15:10:00,77.86,77.93,77.79,77.83,8400.0,69.107,69.1692,69.0449,69.0804,8400.0
2013-04-25 15:20:00,77.86,77.86,77.79,77.86,11100.0,69.107,69.107,69.0449,69.107,11100.0
2013-04-25 15:30:00,77.85,77.96,77.85,77.95,6200.0,69.0982,69.1958,69.0982,69.1869,6200.0
2013-04-25 15:40:00,77.96,77.98,77.94,77.98,9700.0,69.1958,69.2135,69.178,69.2135,9700.0
2013-04-25 15:50:00,77.98,77.98,77.82,77.89,17600.0,69.2135,69.2135,69.0715,69.1337,17600.0
2013-04-26 09:30:00,77.88,77.92,77.78,77.78,10400.0,69.1248,69.1603,69.036,69.036,10400.0
2013-04-26 09:40:00,77.72,77.8,77.72,77.75,2500.0,68.9828,69.0538,68.9828,69.0094,2500.0
2013-04-26 09:50:00,77.79,77.92,77.79,77.9,8800.0,69.0449,69.1603,69.0449,69.1425,8800.0
2013-04-26 10:00:00,77.93,77.93,77.76,77.77,16000.0,69.1692,69.1692,69.0183,69.0272,16000.0
2013-04-26 10:10:00,77.8,77.81,77.58,77.64,16800.0,69.0538,69.0627,68.8585,68.9118,16800.0
2013-04-26 10:20:00,77.64,77.69,77.56,77.69,3400.0,68.9118,68.9561,68.8408,68.9561,3400.0
2013-04-26 10:30:00,77.68,77.69,77.62,77.67,6500.0,68.9473,68.9561,68.894,68.9384,6500.0
2013-04-26 10:40:00,77.7,77.71,77.62,77.67,9500.0,68.965,68.9739,68.894,68.9384,9500.0
2013-04-26 10:50:00,77.66,77.68,77.56,77.62,25700.0,68.9295,68.9473,68.8408,68.894,25700.0
2013-04-26 11:00:00,77.61,77.66,77.58,77.61,5700.0,68.8851,68.9295,68.8585,68.8851,5700.0
2013-04-26 11:10:00,77.6,77.66,77.58,77.62,5500.0,68.8763,68.9295,68.8585,68.894,5500.0
2013-04-26 11:20:00,77.61,77.67,77.58,77.62,6900.0,68.8851,68.9384,68.8585,68.894,6900.0
2013-04-26 11:30:00,77.62,77.65,77.55,77.55,4800.0,68.894,68.9206,68.8319,68.8319,4800.0
2013-04-26 11:40:00,77.56,77.6,77.5,77.51,5200.0,68.8408,68.8763,68.7875,68.7964,5200.0
2013-04-26 11:50:00,77.52,77.52,77.48,77.49,3300.0,68.8053,68.8053,68.7698,68.7786,3300.0
2013-04-26 12:00:00,77.48,77.53,77.45,77.53,6300.0,68.7698,68.8141,68.7431,68.8141,6300.0
2013-04-26 12:10:00,77.49,77.53,77.48,77.52,13800.0,68.7786,68.8141,68.7698,68.8053,13800.0
2013-04-26 12:20:00,77.48,77.52,77.47,77.47,2500.0,68.7698,68.8053,68.7609,68.7609,2500.0
2013-04-26 12:30:00,77.48,77.52,77.48,77.49,3100.0,68.7698,68.8053,68.7698,68.7786,3100.0
2013-04-26 12:40:00,77.48,77.51,77.45,77.49,2500.0,68.7698,68.7964,68.7431,68.7786,2500.0
2013-04-26 12:50:00,77.52,77.56,77.51,77.56,7500.0,68.8053,68.8408,68.7964,68.8408,7500.0
2013-04-26 13:00:00,77.54,77.56,77.52,77.56,1800.0,68.823,68.8408,68.8053,68.8408,1800.0
2013-04-26 13:10:00,77.57,77.58,77.55,77.58,4800.0,68.8496,68.8585,68.8319,68.8585,4800.0
2013-04-26 13:20:00,77.58,77.68,77.58,77.67,16400.0,68.8585,68.9473,68.8585,68.9384,16400.0
2013-04-26 13:30:00,77.66,77.68,77.63,77.64,7700.0,68.9295,68.9473,68.9029,68.9118,7700.0
2013-04-26 13:40:00,77.63,77.72,77.63,77.7,3200.0,68.9029,68.9828,68.9029,68.965,3200.0
2013-04-26 13:50:00,77.68,77.69,77.66,77.68,14000.0,68.9473,68.9561,68.9295,68.9473,14000.0
2013-04-26 14:00:00,77.68,77.71,77.64,77.64,18600.0,68.9473,68.9739,68.9118,68.9118,18600.0
2013-04-26 14:10:00,77.66,77.69,77.62,77.64,11700.0,68.9295,68.9561,68.894,68.9118,11700.0
2013-04-26 14:20:00,77.63,77.66,77.6,77.65,10700.0,68.9029,68.9295,68.8763,68.9206,10700.0
2013-04-26 14:30:00,77.65,77.67,77.64,77.67,4600.0,68.9206,68.9384,68.9118,68.9384,4600.0
2013-04-26 14:40:00,77.68,77.73,77.67,77.73,8000.0,68.9473,68.9917,68.9384,68.9917,8000.0
2013-04-26 14:50:00,77.7,77.74,77.7,77.7,8400.0,68.965,69.0005,68.965,68.965,8400.0
2013-04-26 15:00:00,77.7,77.82,77.7,77.82,6200.0,68.965,69.0715,68.965,69.0715,6200.0
2013-04-26 15:10:00,77.82,77.82,77.78,77.8,6500.0,69.0715,69.0715,69.036,69.0538,6500.0
2013-04-26 15:20:00,77.8,77.85,77.78,77.84,11700.0,69.0538,69.0982,69.036,69.0893,11700.0
2013-04-26 15:30:00,77.82,77.84,77.8,77.8,14900.0,69.0715,69.0893,69.0538,69.0538,14900.0
2013-04-26 15:40:00,77.81,77.82,77.74,77.77,8500.0,69.0627,69.0715,69.0005,69.0272,8500.0
2013-04-26 15:50:00,77.76,77.76,77.66,77.67,16000.0,69.0183,69.0183,68.9295,68.9384,16000.0
2013-04-29 09:30:00,77.95,78.02,77.84,77.89,15900.0,69.1869,69.2491,69.0893,69.1337,15900.0
2013-04-29 09:40:00,77.84,77.92,77.84,77.92,600.0,69.0893,69.1603,69.0893,69.1603,600.0
2013-04-29 09:50:00,77.96,78.01,77.94,77.98,6000.0,69.1958,69.2402,69.178,69.2135,6000.0
2013-04-29 10:00:00,77.98,78.15,77.95,78.15,6600.0,69.2135,69.3644,69.1869,69.3644,6600.0
2013-04-29 10:10:00,78.13,78.15,78.09,78.15,6700.0,69.3467,69.3644,69.3112,69.3644,6700.0
2013-04-29 10:20:00,78.17,78.26,78.17,78.25,8200.0,69.3822,69.4621,69.3822,69.4532,8200.0
2013-04-29 10:30:00,78.22,78.26,78.18,78.22,17100.0,69.4266,69.4621,69.3911,69.4266,17100.0
2013-04-29 10:40:00,78.23,78.27,78.22,78.26,5200.0,69.4354,69.4709,69.4266,69.4621,5200.0
2013-04-29 10:50:00,78.25,78.27,78.23,78.24,4400.0,69.4532,69.4709,69.4354,69.4443,4400.0
2013-04-29 11:00:00,78.21,78.21,78.17,78.19,1900.0,69.4177,69.4177,69.3822,69.3999,1900.0
2013-04-29 11:10:00,78.19,78.21,78.18,78.2,2700.0,69.3999,69.4177,69.3911,69.4088,2700.0
2013-04-29 11:20:00,78.19,78.24,78.19,78.22,19300.0,69.3999,69.4443,69.3999,69.4266,19300.0
2013-04-29 11:30:00,78.21,78.24,78.18,78.18,7400.0,69.4177,69.4443,69.3911,69.3911,7400.0
2013-04-29 11:40:00,78.2,78.24,78.18,78.21,7600.0,69.4088,69.4443,69.3911,69.4177,7600.0
2013-04-29 11:50:00,78.2,78.25,78.19,78.25,3900.0,69.4088,69.4532,69.3999,69.4532,3900.0
2013-04-29 12:00:00,78.25,78.36,78.23,78.32,14100.0,69.4532,69.5508,69.4354,69.5153,14100.0
2013-04-29 12:10:00,78.33,78.37,78.32,78.34,12400.0,69.5242,69.5597,69.5153,69.5331,12400.0
2013-04-29 12:20:00,78.35,78.39,78.35,78.38,13000.0,69.542,69.5775,69.542,69.5686,13000.0
2013-04-29 12:30:00,78.37,78.44,78.36,78.42,6000.0,69.5597,69.6218,69.5508,69.6041,6000.0
2013-04-29 12:40:00,78.43,78.45,78.42,78.42,2500.0,69.613,69.6307,69.6041,69.6041,2500.0
2013-04-29 12:50:00,78.41,78.43,78.35,78.35,5200.0,69.5952,69.613,69.542,69.542,5200.0
2013-04-29 13:00:00,78.34,78.39,78.33,78.36,3200.0,69.5331,69.5775,69.5242,69.5508,3200.0
2013-04-29 13:10:00,78.37,78.39,78.35,78.37,5900.0,69.5597,69.5775,69.542,69.5597,5900.0
2013-04-29 13:20:00,78.37,78.38,78.34,78.36,22200.0,69.5597,69.5686,69.5331,69.5508,22200.0
2013-04-29 13:30:00,78.36,78.39,78.35,78.38,8700.0,69.5508,69.5775,69.542,69.5686,8700.0
2013-04-29 13:40:00,78.38,78.45,78.38,78.44,6000.0,69.5686,69.6307,69.5686,69.6218,6000.0
2013-04-29 13:50:00,78.41,78.45,78.4,78.43,7900.0,69.5952,69.6307,69.5863,69.613,7900.0
2013-04-29 14:00:00,78.42,78.47,78.42,78.46,9200.0,69.6041,69.6485,69.6041,69.6396,9200.0
2013-04-29 14:10:00,78.45,78.47,78.4,78.4,19200.0,69.6307,69.6485,69.5863,69.5863,19200.0
2013-04-29 14:20:00,78.4,78.44,78.4,78.44,9200.0,69.5863,69.6218,69.5863,69.6218,9200.0
2013-04-29 14:30:00,78.44,78.44,78.39,78.42,4500.0,69.6218,69.6218,69.5775,69.6041,4500.0
2013-04-29 14:40:00,78.41,78.45,78.4,78.42,22900.0,69.5952,69.6307,69.5863,69.6041,22900.0
2013-04-29 14:50:00,78.43,78.44,78.41,78.41,12600.0,69.613,69.6218,69.5952,69.5952,12600.0
2013-04-29 15:00:00,78.41,78.43,78.28,78.3,22300.0,69.5952,69.613,69.4798,69.4976,22300.0
2013-04-29 15:10:00,78.29,78.33,78.27,78.32,7200.0,69.4887,69.5242,69.4709,69.5153,7200.0
2013-04-29 15:20:00,78.32,78.34,78.26,78.33,12300.0,69.5153,69.5331,69.4621,69.5242,12300.0
2013-04-29 15:30:00,78.32,78.38,78.31,78.38,5600.0,69.5153,69.5686,69.5064,69.5686,5600.0
2013-04-29 15:40:00,78.38,78.39,78.29,78.3,16000.0,69.5686,69.5775,69.4887,69.4976,16000.0
2013-04-29 15:50:00,78.3,78.3,78.24,78.28,17100.0,69.4976,69.4976,69.4443,69.4798,17100.0
2013-04-30 09:30:00,78.38,78.46,78.31,78.43,25300.0,69.5686,69.6396,69.5064,69.613,25300.0
2013-04-30 09:40:00,78.43,78.44,78.23,78.34,13000.0,69.613,69.6218,69.4354,69.5331,13000.0
2013-04-30 09:50:00,78.32,78.35,78.12,78.14,27400.0,69.5153,69.542,69.3378,69.3556,27400.0
2013-04-30 10:00:00,78.17,78.28,78.08,78.19,25700.0,69.3822,69.4798,69.3023,69.3999,25700.0
2013-04-30 10:10:00,78.18,78.24,78.16,78.16,21300.0,69.3911,69.4443,69.3733,69.3733,21300.0
2013-04-30 10:20:00,78.21,78.21,78.13,78.14,3000.0,69.4177,69.4177,69.3467,69.3556,3000.0
2013-04-30 10:30:00,78.1,78.28,78.1,78.28,5900.0,69.3201,69.4798,69.3201,69.4798,5900.0
2013-04-30 10:40:00,78.28,78.44,78.28,78.42,7300.0,69.4798,69.6218,69.4798,69.6041,7300.0
2013-04-30 10:50:00,78.4,78.45,78.4,78.41,15800.0,69.5863,69.6307,69.5863,69.5952,15800.0
2013-04-30 11:00:00,78.41,78.45,78.4,78.45,6600.0,69.5952,69.6307,69.5863,69.6307,6600.0
2013-04-30 11:10:00,78.46,78.49,78.4,78.44,16300.0,69.6396,69.6662,69.5863,69.6218,16300.0
2013-04-30 11:20:00,78.42,78.49,78.41,78.46,14000.0,69.6041,69.6662,69.5952,69.6396,14000.0
2013-04-30 11:30:00,78.45,78.55,78.45,78.51,16000.0,69.6307,69.7195,69.6307,69.684,16000.0
2013-04-30 11:40:00,78.52,78.56,78.51,78.52,8300.0,69.6928,69.7283,69.684,69.6928,8300.0
2013-04-30 11:50:00,78.54,78.61,78.54,78.55,7800.0,69.7106,69.7727,69.7106,69.7195,7800.0
2013-04-30 12:00:00,78.56,78.57,78.52,78.55,8400.0,69.7283,69.7372,69.6928,69.7195,8400.0
2013-04-30 12:10:00,78.56,78.56,78.48,78.51,4000.0,69.7283,69.7283,69.6573,69.684,4000.0
2013-04-30 12:20:00,78.52,78.53,78.49,78.5,15600.0,69.6928,69.7017,69.6662,69.6751,15600.0
2013-04-30 12:30:00,78.5,78.55,78.5,78.52,7400.0,69.6751,69.7195,69.6751,69.6928,7400.0
2013-04-30 12:40:00,78.55,78.64,78.54,78.64,7500.0,69.7195,69.7994,69.7106,69.7994,7500.0
2013-04-30 12:50:00,78.63,78.68,78.63,78.66,8000.0,69.7905,69.8349,69.7905,69.8171,8000.0
2013-04-30 13:00:00,78.68,78.7,78.65,78.7,6900.0,69.8349,69.8526,69.8082,69.8526,6900.0
2013-04-30 13:10:00,78.69,78.69,78.65,78.69,9300.0,69.8437,69.8437,69.8082,69.8437,9300.0
2013-04-30 13:20:00,78.7,78.7,78.65,78.65,8500.0,69.8526,69.8526,69.8082,69.8082,8500.0
2013-04-30 13:30:00,78.64,78.65,78.63,78.64,14800.0,69.7994,69.8082,69.7905,69.7994,14800.0
2013-04-30 13:40:00,78.64,78.69,78.62,78.68,7500.0,69.7994,69.8437,69.7816,69.8349,7500.0
2013-04-30 13:50:00,78.67,78.69,78.65,78.68,33400.0,69.826,69.8437,69.8082,69.8349,33400.0
2013-04-30 14:00:00,78.67,78.67,78.52,78.52,18700.0,69.826,69.826,69.6928,69.6928,18700.0
2013-04-30 14:10:00,78.54,78.57,78.53,78.56,19500.0,69.7106,69.7372,69.7017,69.7283,19500.0
2013-04-30 14:20:00,78.55,78.61,78.55,78.6,26300.0,69.7195,69.7727,69.7195,69.7638,26300.0
2013-04-30 14:30:00,78.59,78.62,78.52,78.6,17900.0,69.755,69.7816,69.6928,69.7638,17900.0
2013-04-30 14:40:00,78.61,78.64,78.6,78.64,5800.0,69.7727,69.7994,69.7638,69.7994,5800.0
2013-04-30 14:50:00,78.61,78.65,78.59,78.65,5300.0,69.7727,69.8082,69.755,69.8082,5300.0
2013-04-30 15:00:00,78.64,78.64,78.55,78.57,5200.0,69.7994,69.7994,69.7195,69.7372,5200.0
2013-04-30 15:10:00,78.57,78.59,78.55,78.58,6200.0,69.7372,69.755,69.7195,69.7461,6200.0
2013-04-30 15:20:00,78.56,78.61,78.56,78.6,8500.0,69.7283,69.7727,69.7283,69.7638,8500.0
2013-04-30 15:30:00,78.6,78.68,78.59,78.67,11900.0,69.7638,69.8349,69.755,69.826,11900.0
2013-04-30 15:40:00,78.66,78.71,78.64,78.71,10200.0,69.8171,69.8615,69.7994,69.8615,10200.0
2013-04-30 15:50:00,78.72,78.75,78.66,78.75,8100.0,69.8704,69.897,69.8171,69.897,8100.0
2013-05-01 09:30:00,78.68,78.68,78.52,78.62,22300.0,69.8349,69.8349,69.6928,69.7816,22300.0
2013-05-01 09:40:00,78.6,78.72,78.6,78.62,7700.0,69.7638,69.8704,69.7638,69.7816,7700.0
2013-05-01 09:50:00,78.62,78.62,78.54,78.54,3300.0,69.7816,69.7816,69.7106,69.7106,3300.0
2013-05-01 10:00:00,78.58,78.65,78.49,78.5,1800.0,69.7461,69.8082,69.6662,69.6751,1800.0
2013-05-01 10:10:00,78.49,78.52,78.37,78.39,8700.0,69.6662,69.6928,69.5597,69.5775,8700.0
2013-05-01 10:20:00,78.37,78.45,78.37,78.44,4900.0,69.5597,69.6307,69.5597,69.6218,4900.0
2013-05-01 10:30:00,78.39,78.46,78.36,78.46,11400.0,69.5775,69.6396,69.5508,69.6396,11400.0
2013-05-01 10:40:00,78.45,78.51,78.44,78.49,8300.0,69.6307,69.684,69.6218,69.6662,8300.0
2013-05-01 10:50:00,78.5,78.59,78.49,78.57,5600.0,69.6751,69.755,69.6662,69.7372,5600.0
2013-05-01 11:00:00,78.57,78.57,78.52,78.55,7000.0,69.7372,69.7372,69.6928,69.7195,7000.0
2013-05-01 11:10:00,78.55,78.58,78.52,78.55,3700.0,69.7195,69.7461,69.6928,69.7195,3700.0
2013-05-01 11:20:00,78.55,78.58,78.52,78.55,6700.0,69.7195,69.7461,69.6928,69.7195,6700.0
2013-05-01 11:30:00,78.55,78.6,78.49,78.49,6200.0,69.7195,69.7638,69.6662,69.6662,6200.0
2013-05-01 11:40:00,78.49,78.5,78.4,78.46,7300.0,69.6662,69.6751,69.5863,69.6396,7300.0
2013-05-01 11:50:00,78.46,78.52,78.45,78.52,5700.0,69.6396,69.6928,69.6307,69.6928,5700.0
2013-05-01 12:00:00,78.52,78.53,78.47,78.5,8300.0,69.6928,69.7017,69.6485,69.6751,8300.0
2013-05-01 12:10:00,78.47,78.51,78.45,78.49,7800.0,69.6485,69.684,69.6307,69.6662,7800.0
2013-05-01 12:20:00,78.51,78.53,78.48,78.51,4400.0,69.684,69.7017,69.6573,69.684,4400.0
2013-05-01 12:30:00,78.49,78.49,78.44,78.47,6700.0,69.6662,69.6662,69.6218,69.6485,6700.0
2013-05-01 12:40:00,78.45,78.49,78.45,78.48,5000.0,69.6307,69.6662,69.6307,69.6573,5000.0
2013-05-01 12:50:00,78.48,78.48,78.36,78.37,7500.0,69.6573,69.6573,69.5508,69.5597,7500.0
2013-05-01 13:00:00,78.38,78.38,78.25,78.25,8800.0,69.5686,69.5686,69.4532,69.4532,8800.0
2013-05-01 13:10:00,78.29,78.32,78.26,78.3,10500.0,69.4887,69.5153,69.4621,69.4976,10500.0
2013-05-01 13:20:00,78.3,78.37,78.26,78.37,5800.0,69.4976,69.5597,69.4621,69.5597,5800.0
2013-05-01 13:30:00,78.37,78.37,78.29,78.29,5400.0,69.5597,69.5597,69.4887,69.4887,5400.0
2013-05-01 13:40:00,78.28,78.28,78.19,78.24,22200.0,69.4798,69.4798,69.3999,69.4443,22200.0
2013-05-01 13:50:00,78.21,78.28,78.21,78.28,7200.0,69.4177,69.4798,69.4177,69.4798,7200.0
2013-05-01 14:00:00,78.29,78.41,78.28,78.4,18200.0,69.4887,69.5952,69.4798,69.5863,18200.0
2013-05-01 14:10:00,78.39,78.39,78.29,78.34,18500.0,69.5775,69.5775,69.4887,69.5331,18500.0
2013-05-01 14:20:00,78.38,78.5,78.38,78.41,15600.0,69.5686,69.6751,69.5686,69.5952,15600.0
2013-05-01 14:30:00,78.45,78.45,78.34,78.36,10700.0,69.6307,69.6307,69.5331,69.5508,10700.0
2013-05-01 14:40:00,78.36,78.4,78.33,78.35,2700.0,69.5508,69.5863,69.5242,69.542,2700.0
2013-05-01 14:50:00,78.39,78.48,78.38,78.43,27600.0,69.5775,69.6573,69.5686,69.613,27600.0
2013-05-01 15:00:00,78.42,78.45,78.33,78.33,10500.0,69.6041,69.6307,69.5242,69.5242,10500.0
2013-05-01 15:10:00,78.29,78.3,78.19,78.26,14400.0,69.4887,69.4976,69.3999,69.4621,14400.0
2013-05-01 15:20:00,78.25,78.25,78.13,78.15,10700.0,69.4532,69.4532,69.3467,69.3644,10700.0
2013-05-01 15:30:00,78.14,78.23,78.13,78.13,18000.0,69.3556,69.4354,69.3467,69.3467,18000.0
2013-05-01 15:40:00,78.13,78.16,78.09,78.14,16000.0,69.3467,69.3733,69.3112,69.3556,16000.0
2013-05-01 15:50:00,78.12,78.17,78.07,78.17,16700.0,69.3378,69.3822,69.2934,69.3822,16700.0
2013-05-02 09:30:00,78.4,78.61,78.37,78.57,16900.0,69.5863,69.7727,69.5597,69.7372,16900.0
2013-05-02 09:40:00,78.6,78.61,78.51,78.57,5100.0,69.7638,69.7727,69.684,69.7372,5100.0
2013-05-02 09:50:00,78.58,78.61,78.53,78.56,2900.0,69.7461,69.7727,69.7017,69.7283,2900.0
2013-05-02 10:00:00,78.55,78.63,78.55,78.63,3500.0,69.7195,69.7905,69.7195,69.7905,3500.0
2013-05-02 10:10:00,78.64,78.75,78.64,78.74,8000.0,69.7994,69.897,69.7994,69.8881,8000.0
2013-05-02 10:20:00,78.73,78.8,78.73,78.8,10900.0,69.8792,69.9414,69.8792,69.9414,10900.0
2013-05-02 10:30:00,78.75,78.83,78.75,78.75,4400.0,69.897,69.968,69.897,69.897,4400.0
2013-05-02 10:40:00,78.75,78.79,78.72,78.73,13400.0,69.897,69.9325,69.8704,69.8792,13400.0
2013-05-02 10:50:00,78.74,78.77,78.74,78.76,4100.0,69.8881,69.9147,69.8881,69.9059,4100.0
2013-05-02 11:00:00,78.77,78.79,78.73,78.77,8900.0,69.9147,69.9325,69.8792,69.9147,8900.0
2013-05-02 11:10:00,78.78,78.97,78.78,78.95,13600.0,69.9236,70.0923,69.9236,70.0745,13600.0
2013-05-02 11:20:00,78.96,79.0,78.96,79.0,3100.0,70.0834,70.1189,70.0834,70.1189,3100.0
2013-05-02 11:30:00,78.99,79.0,78.96,78.96,3200.0,70.11,70.1189,70.0834,70.0834,3200.0
2013-05-02 11:40:00,78.96,79.03,78.96,79.03,2800.0,70.0834,70.1455,70.0834,70.1455,2800.0
2013-05-02 11:50:00,79.01,79.06,79.0,79.0,9700.0,70.1278,70.1721,70.1189,70.1189,9700.0
2013-05-02 12:00:00,79.01,79.06,78.99,79.0,5600.0,70.1278,70.1721,70.11,70.1189,5600.0
2013-05-02 12:10:00,78.99,79.0,78.97,78.98,6000.0,70.11,70.1189,70.0923,70.1011,6000.0
2013-05-02 12:20:00,78.97,78.99,78.9,78.93,8100.0,70.0923,70.11,70.0301,70.0567,8100.0
2013-05-02 12:30:00,78.92,78.95,78.91,78.93,3400.0,70.0479,70.0745,70.039,70.0567,3400.0
2013-05-02 12:40:00,78.94,78.97,78.93,78.96,4800.0,70.0656,70.0923,70.0567,70.0834,4800.0
2013-05-02 12:50:00,78.98,79.0,78.97,78.98,7700.0,70.1011,70.1189,70.0923,70.1011,7700.0
2013-05-02 13:00:00,78.99,79.03,78.98,79.02,2100.0,70.11,70.1455,70.1011,70.1366,2100.0
2013-05-02 13:10:00,79.02,79.04,78.99,79.04,4300.0,70.1366,70.1544,70.11,70.1544,4300.0
2013-05-02 13:20:00,79.04,79.08,79.01,79.06,8800.0,70.1544,70.1899,70.1278,70.1721,8800.0
2013-05-02 13:30:00,79.06,79.09,79.02,79.02,18100.0,70.1721,70.1988,70.1366,70.1366,18100.0
2013-05-02 13:40:00,79.02,79.06,79.02,79.04,7700.0,70.1366,70.1721,70.1366,70.1544,7700.0
2013-05-02 13:50:00,79.04,79.06,79.03,79.06,12300.0,70.1544,70.1721,70.1455,70.1721,12300.0
2013-05-02 14:00:00,79.06,79.09,79.01,79.02,12100.0,70.1721,70.1988,70.1278,70.1366,12100.0
2013-05-02 14:10:00,79.01,79.04,78.99,79.04,10800.0,70.1278,70.1544,70.11,70.1544,10800.0
2013-05-02 14:20:00,79.04,79.04,78.99,79.02,8900.0,70.1544,70.1544,70.11,70.1366,8900.0
2013-05-02 14:30:00,79.02,79.08,79.0,79.08,17500.0,70.1366,70.1899,70.1189,70.1899,17500.0
2013-05-02 14:40:00,79.08,79.08,79.04,79.06,21800.0,70.1899,70.1899,70.1544,70.1721,21800.0
2013-05-02 14:50:00,79.07,79.08,79.03,79.05,8700.0,70.181,70.1899,70.1455,70.1633,8700.0
2013-05-02 15:00:00,79.04,79.05,78.99,79.0,14300.0,70.1544,70.1633,70.11,70.1189,14300.0
2013-05-02 15:10:00,78.99,79.06,78.99,79.03,10000.0,70.11,70.1721,70.11,70.1455,10000.0
2013-05-02 15:20:00,79.04,79.08,79.03,79.05,11900.0,70.1544,70.1899,70.1455,70.1633,11900.0
2013-05-02 15:30:00,79.06,79.07,79.02,79.04,38700.0,70.1721,70.181,70.1366,70.1544,38700.0
2013-05-02 15:40:00,79.04,79.05,79.0,79.0,25200.0,70.1544,70.1633,70.1189,70.1189,25200.0
2013-05-02 15:50:00,79.0,79.02,78.96,79.01,11300.0,70.1189,70.1366,70.0834,70.1278,11300.0
2013-05-03 09:30:00,79.73,79.93,79.55,79.93,40700.0,70.7668,70.9443,70.607,70.9443,40700.0
2013-05-03 09:40:00,79.95,79.98,79.94,79.97,6100.0,70.9621,70.9887,70.9532,70.9798,6100.0
2013-05-03 09:50:00,79.97,79.99,79.96,79.98,6900.0,70.9798,70.9976,70.971,70.9887,6900.0
2013-05-03 10:00:00,79.99,80.0,79.88,79.94,7000.0,70.9976,71.0065,70.9,70.9532,7000.0
2013-05-03 10:10:00,79.98,80.0,79.94,79.95,9900.0,70.9887,71.0065,70.9532,70.9621,9900.0
2013-05-03 10:20:00,79.96,80.12,79.96,80.12,10700.0,70.971,71.113,70.971,71.113,10700.0
2013-05-03 10:30:00,80.12,80.13,80.05,80.07,12300.0,71.113,71.1218,71.0508,71.0686,12300.0
2013-05-03 10:40:00,80.09,80.11,80.06,80.08,11600.0,71.0863,71.1041,71.0597,71.0775,11600.0
2013-05-03 10:50:00,80.09,80.1,80.07,80.08,6600.0,71.0863,71.0952,71.0686,71.0775,6600.0
2013-05-03 11:00:00,80.08,80.11,80.07,80.11,7000.0,71.0775,71.1041,71.0686,71.1041,7000.0
2013-05-03 11:10:00,80.1,80.12,80.07,80.07,3200.0,71.0952,71.113,71.0686,71.0686,3200.0
2013-05-03 11:20:00,80.06,80.08,80.02,80.02,4900.0,71.0597,71.0775,71.0242,71.0242,4900.0
2013-05-03 11:30:00,80.03,80.07,80.01,80.02,6800.0,71.0331,71.0686,71.0153,71.0242,6800.0
2013-05-03 11:40:00,80.03,80.06,80.02,80.04,2800.0,71.0331,71.0597,71.0242,71.042,2800.0
2013-05-03 11:50:00,80.05,80.08,80.02,80.02,6000.0,71.0508,71.0775,71.0242,71.0242,6000.0
2013-05-03 12:00:00,80.03,80.04,80.0,80.02,40400.0,71.0331,71.042,71.0065,71.0242,40400.0
2013-05-03 12:10:00,80.02,80.05,80.02,80.05,4800.0,71.0242,71.0508,71.0242,71.0508,4800.0
2013-05-03 12:20:00,80.06,80.08,80.05,80.07,15600.0,71.0597,71.0775,71.0508,71.0686,15600.0
2013-05-03 12:30:00,80.06,80.06,80.03,80.04,5400.0,71.0597,71.0597,71.0331,71.042,5400.0
2013-05-03 12:40:00,80.04,80.06,80.04,80.06,4400.0,71.042,71.0597,71.042,71.0597,4400.0
2013-05-03 12:50:00,80.05,80.09,80.05,80.09,13700.0,71.0508,71.0863,71.0508,71.0863,13700.0
2013-05-03 13:00:00,80.09,80.12,80.09,80.11,3800.0,71.0863,71.113,71.0863,71.1041,3800.0
2013-05-03 13:10:00,80.09,80.11,80.06,80.06,5700.0,71.0863,71.1041,71.0597,71.0597,5700.0
2013-05-03 13:20:00,80.07,80.08,80.0,80.01,20400.0,71.0686,71.0775,71.0065,71.0153,20400.0
2013-05-03 13:30:00,80.02,80.05,80.01,80.03,8200.0,71.0242,71.0508,71.0153,71.0331,8200.0
2013-05-03 13:40:00,80.03,80.05,80.01,80.02,6300.0,71.0331,71.0508,71.0153,71.0242,6300.0
2013-05-03 13:50:00,80.02,80.03,79.98,79.99,3900.0,71.0242,71.0331,70.9887,70.9976,3900.0
2013-05-03 14:00:00,79.99,80.02,79.98,80.0,22200.0,70.9976,71.0242,70.9887,71.0065,22200.0
2013-05-03 14:10:00,80.01,80.03,80.01,80.03,12500.0,71.0153,71.0331,71.0153,71.0331,12500.0
2013-05-03 14:20:00,80.03,80.03,80.01,80.03,22400.0,71.0331,71.0331,71.0153,71.0331,22400.0
2013-05-03 14:30:00,80.03,80.03,79.96,79.96,12100.0,71.0331,71.0331,70.971,70.971,12100.0
2013-05-03 14:40:00,79.96,79.96,79.9,79.94,10200.0,70.971,70.971,70.9177,70.9532,10200.0
2013-05-03 14:50:00,79.96,79.98,79.93,79.94,5900.0,70.971,70.9887,70.9443,70.9532,5900.0
2013-05-03 15:00:00,79.93,79.93,79.88,79.88,2600.0,70.9443,70.9443,70.9,70.9,2600.0
2013-05-03 15:10:00,79.87,79.91,79.86,79.89,11500.0,70.8911,70.9266,70.8822,70.9088,11500.0
2013-05-03 15:20:00,79.88,79.94,79.86,79.94,13300.0,70.9,70.9532,70.8822,70.9532,13300.0
2013-05-03 15:30:00,79.93,79.99,79.93,79.98,8300.0,70.9443,70.9976,70.9443,70.9887,8300.0
2013-05-03 15:40:00,79.97,80.01,79.96,79.97,13600.0,70.9798,71.0153,70.971,70.9798,13600.0
2013-05-03 15:50:00,79.99,80.0,79.9,79.92,13200.0,70.9976,71.0065,70.9177,70.9355,13200.0
2013-05-06 09:30:00,79.9,80.12,79.9,80.11,12000.0,70.9177,71.113,70.9177,71.1041,12000.0
2013-05-06 09:40:00,80.12,80.14,80.01,80.01,37200.0,71.113,71.1307,71.0153,71.0153,37200.0
2013-05-06 09:50:00,80.02,80.02,79.96,79.99,3400.0,71.0242,71.0242,70.971,70.9976,3400.0
2013-05-06 10:00:00,80.0,80.06,79.98,80.03,4800.0,71.0065,71.0597,70.9887,71.0331,4800.0
2013-05-06 10:10:00,80.08,80.12,80.05,80.09,7900.0,71.0775,71.113,71.0508,71.0863,7900.0
2013-05-06 10:20:00,80.09,80.14,80.08,80.12,12400.0,71.0863,71.1307,71.0775,71.113,12400.0
2013-05-06 10:30:00,80.11,80.15,80.11,80.13,4000.0,71.1041,71.1396,71.1041,71.1218,4000.0
2013-05-06 10:40:00,80.13,80.13,80.07,80.08,5700.0,71.1218,71.1218,71.0686,71.0775,5700.0
2013-05-06 10:50:00,80.06,80.06,79.97,79.98,7600.0,71.0597,71.0597,70.9798,70.9887,7600.0
2013-05-06 11:00:00,79.97,80.01,79.95,79.98,45400.0,70.9798,71.0153,70.9621,70.9887,45400.0
2013-05-06 11:10:00,80.0,80.06,79.99,80.04,67300.0,71.0065,71.0597,70.9976,71.042,67300.0
2013-05-06 11:20:00,80.05,80.07,80.04,80.06,5400.0,71.0508,71.0686,71.042,71.0597,5400.0
2013-05-06 11:30:00,80.03,80.04,80.0,80.04,5800.0,71.0331,71.042,71.0065,71.042,5800.0
2013-05-06 11:40:00,80.04,80.12,80.03,80.12,7500.0,71.042,71.113,71.0331,71.113,7500.0
2013-05-06 11:50:00,80.12,80.16,80.11,80.16,6500.0,71.113,71.1485,71.1041,71.1485,6500.0
2013-05-06 12:00:00,80.15,80.16,80.14,80.15,4700.0,71.1396,71.1485,71.1307,71.1396,4700.0
2013-05-06 12:10:00,80.17,80.17,80.14,80.15,7100.0,71.1573,71.1573,71.1307,71.1396,7100.0
2013-05-06 12:20:00,80.14,80.14,80.09,80.09,5800.0,71.1307,71.1307,71.0863,71.0863,5800.0
2013-05-06 12:30:00,80.08,80.1,80.08,80.09,1600.0,71.0775,71.0952,71.0775,71.0863,1600.0
2013-05-06 12:40:00,80.1,80.12,80.09,80.12,31300.0,71.0952,71.113,71.0863,71.113,31300.0
2013-05-06 12:50:00,80.12,80.15,80.11,80.12,9400.0,71.113,71.1396,71.1041,71.113,9400.0
2013-05-06 13:00:00,80.12,80.13,80.08,80.1,24600.0,71.113,71.1218,71.0775,71.0952,24600.0
2013-05-06 13:10:00,80.1,80.11,80.09,80.1,5900.0,71.0952,71.1041,71.0863,71.0952,5900.0
2013-05-06 13:20:00,80.1,80.13,80.1,80.12,4800.0,71.0952,71.1218,71.0952,71.113,4800.0
2013-05-06 13:30:00,80.12,80.16,80.12,80.15,16500.0,71.113,71.1485,71.113,71.1396,16500.0
2013-05-06 13:40:00,80.14,80.15,80.12,80.14,8000.0,71.1307,71.1396,71.113,71.1307,8000.0
2013-05-06 13:50:00,80.13,80.19,80.13,80.18,4700.0,71.1218,71.1751,71.1218,71.1662,4700.0
2013-05-06 14:00:00,80.18,80.2,80.16,80.19,13700.0,71.1662,71.184,71.1485,71.1751,13700.0
2013-05-06 14:10:00,80.19,80.21,80.19,80.2,6600.0,71.1751,71.1929,71.1751,71.184,6600.0
2013-05-06 14:20:00,80.2,80.21,80.18,80.18,14800.0,71.184,71.1929,71.1662,71.1662,14800.0
2013-05-06 14:30:00,80.19,80.19,80.17,80.18,9400.0,71.1751,71.1751,71.1573,71.1662,9400.0
2013-05-06 14:40:00,80.18,80.2,80.14,80.14,7200.0,71.1662,71.184,71.1307,71.1307,7200.0
2013-05-06 14:50:00,80.15,80.17,80.14,80.16,9700.0,71.1396,71.1573,71.1307,71.1485,9700.0
2013-05-06 15:00:00,80.16,80.18,80.14,80.17,21900.0,71.1485,71.1662,71.1307,71.1573,21900.0
2013-05-06 15:10:00,80.16,80.17,80.14,80.15,19500.0,71.1485,71.1573,71.1307,71.1396,19500.0
2013-05-06 15:20:00,80.15,80.16,80.11,80.13,6400.0,71.1396,71.1485,71.1041,71.1218,6400.0
2013-05-06 15:30:00,80.13,80.15,80.12,80.14,4900.0,71.1218,71.1396,71.113,71.1307,4900.0
2013-05-06 15:40:00,80.16,80.19,80.15,80.16,11100.0,71.1485,71.1751,71.1396,71.1485,11100.0
2013-05-06 15:50:00,80.16,80.16,80.08,80.11,33500.0,71.1485,71.1485,71.0775,71.1041,33500.0
2013-05-07 09:30:00,80.35,80.41,80.3,80.37,19300.0,71.3171,71.3704,71.2727,71.3349,19300.0
2013-05-07 09:40:00,80.37,80.4,80.32,80.37,6100.0,71.3349,71.3615,71.2905,71.3349,6100.0
2013-05-07 09:50:00,80.42,80.42,80.36,80.38,3100.0,71.3792,71.3792,71.326,71.3437,3100.0
2013-05-07 10:00:00,80.38,80.4,80.23,80.23,13600.0,71.3437,71.3615,71.2106,71.2106,13600.0
2013-05-07 10:10:00,80.22,80.23,80.0,80.0,11300.0,71.2017,71.2106,71.0065,71.0065,11300.0
2013-05-07 10:20:00,79.99,80.17,79.97,80.16,5500.0,70.9976,71.1573,70.9798,71.1485,5500.0
2013-05-07 10:30:00,80.14,80.22,80.13,80.2,4700.0,71.1307,71.2017,71.1218,71.184,4700.0
2013-05-07 10:40:00,80.19,80.27,80.17,80.27,5900.0,71.1751,71.2461,71.1573,71.2461,5900.0
2013-05-07 10:50:00,80.25,80.26,80.17,80.18,20100.0,71.2284,71.2372,71.1573,71.1662,20100.0
2013-05-07 11:00:00,80.19,80.27,80.18,80.25,8700.0,71.1751,71.2461,71.1662,71.2284,8700.0
2013-05-07 11:10:00,80.3,80.3,80.24,80.25,4400.0,71.2727,71.2727,71.2195,71.2284,4400.0
2013-05-07 11:20:00,80.25,80.31,80.25,80.28,3600.0,71.2284,71.2816,71.2284,71.255,3600.0
2013-05-07 11:30:00,80.27,80.29,80.25,80.27,3900.0,71.2461,71.2639,71.2284,71.2461,3900.0
2013-05-07 11:40:00,80.27,80.3,80.26,80.26,7000.0,71.2461,71.2727,71.2372,71.2372,7000.0
2013-05-07 11:50:00,80.25,80.25,80.19,80.23,5400.0,71.2284,71.2284,71.1751,71.2106,5400.0
2013-05-07 12:00:00,80.25,80.29,80.25,80.29,5200.0,71.2284,71.2639,71.2284,71.2639,5200.0
2013-05-07 12:10:00,80.29,80.3,80.28,80.28,2300.0,71.2639,71.2727,71.255,71.255,2300.0
2013-05-07 12:20:00,80.27,80.31,80.27,80.29,9400.0,71.2461,71.2816,71.2461,71.2639,9400.0
2013-05-07 12:30:00,80.29,80.3,80.26,80.3,4300.0,71.2639,71.2727,71.2372,71.2727,4300.0
2013-05-07 12:40:00,80.29,80.33,80.29,80.32,11000.0,71.2639,71.2994,71.2639,71.2905,11000.0
2013-05-07 12:50:00,80.32,80.38,80.31,80.38,24100.0,71.2905,71.3437,71.2816,71.3437,24100.0
2013-05-07 13:00:00,80.36,80.36,80.33,80.34,25300.0,71.326,71.326,71.2994,71.3082,25300.0
2013-05-07 13:10:00,80.34,80.36,80.32,80.35,3200.0,71.3082,71.326,71.2905,71.3171,3200.0
2013-05-07 13:20:00,80.35,80.39,80.34,80.39,17000.0,71.3171,71.3526,71.3082,71.3526,17000.0
2013-05-07 13:30:00,80.37,80.43,80.36,80.4,10900.0,71.3349,71.3881,71.326,71.3615,10900.0
2013-05-07 13:40:00,80.4,80.44,80.4,80.44,3800.0,71.3615,71.397,71.3615,71.397,3800.0
2013-05-07 13:50:00,80.44,80.46,80.41,80.41,23400.0,71.397,71.4147,71.3704,71.3704,23400.0
2013-05-07 14:00:00,80.42,80.43,80.4,80.42,13100.0,71.3792,71.3881,71.3615,71.3792,13100.0
2013-05-07 14:10:00,80.43,80.47,80.42,80.44,8800.0,71.3881,71.4236,71.3792,71.397,8800.0
2013-05-07 14:20:00,80.42,80.45,80.41,80.42,9500.0,71.3792,71.4059,71.3704,71.3792,9500.0
2013-05-07 14:30:00,80.42,80.42,80.36,80.36,7600.0,71.3792,71.3792,71.326,71.326,7600.0
2013-05-07 14:40:00,80.36,80.43,80.36,80.42,19100.0,71.326,71.3881,71.326,71.3792,19100.0
2013-05-07 14:50:00,80.43,80.45,80.41,80.44,8100.0,71.3881,71.4059,71.3704,71.397,8100.0
2013-05-07 15:00:00,80.46,80.46,80.42,80.44,9200.0,71.4147,71.4147,71.3792,71.397,9200.0
2013-05-07 15:10:00,80.44,80.46,80.43,80.44,4700.0,71.397,71.4147,71.3881,71.397,4700.0
2013-05-07 15:20:00,80.43,80.45,80.42,80.42,5000.0,71.3881,71.4059,71.3792,71.3792,5000.0
2013-05-07 15:30:00,80.43,80.44,80.4,80.44,20400.0,71.3881,71.397,71.3615,71.397,20400.0
2013-05-07 15:40:00,80.43,80.44,80.38,80.38,8600.0,71.3881,71.397,71.3437,71.3437,8600.0
2013-05-07 15:50:00,80.38,80.44,80.38,80.43,17600.0,71.3437,71.397,71.3437,71.3881,17600.0
2013-05-08 09:30:00,80.4,80.46,80.35,80.36,27100.0,71.3615,71.4147,71.3171,71.326,27100.0
2013-05-08 09:40:00,80.37,80.47,80.35,80.43,7300.0,71.3349,71.4236,71.3171,71.3881,7300.0
2013-05-08 09:50:00,80.44,80.58,80.43,80.58,3900.0,71.397,71.5213,71.3881,71.5213,3900.0
2013-05-08 10:00:00,80.61,80.63,80.56,80.58,10000.0,71.5479,71.5656,71.5035,71.5213,10000.0
2013-05-08 10:10:00,80.58,80.65,80.58,80.6,4300.0,71.5213,71.5834,71.5213,71.539,4300.0
2013-05-08 10:20:00,80.6,80.64,80.57,80.61,10800.0,71.539,71.5745,71.5124,71.5479,10800.0
2013-05-08 10:30:00,80.62,80.68,80.6,80.66,8400.0,71.5568,71.61,71.539,71.5923,8400.0
2013-05-08 10:40:00,80.68,80.7,80.65,80.69,5600.0,71.61,71.6278,71.5834,71.6189,5600.0
2013-05-08 10:50:00,80.67,80.71,80.67,80.67,6800.0,71.6011,71.6366,71.6011,71.6011,6800.0
2013-05-08 11:00:00,80.67,80.72,80.66,80.72,6600.0,71.6011,71.6455,71.5923,71.6455,6600.0
2013-05-08 11:10:00,80.72,80.74,80.71,80.72,2900.0,71.6455,71.6633,71.6366,71.6455,2900.0
2013-05-08 11:20:00,80.71,80.74,80.71,80.72,3500.0,71.6366,71.6633,71.6366,71.6455,3500.0
2013-05-08 11:30:00,80.72,80.74,80.72,80.74,4900.0,71.6455,71.6633,71.6455,71.6633,4900.0
2013-05-08 11:40:00,80.74,80.75,80.72,80.75,4000.0,71.6633,71.6721,71.6455,71.6721,4000.0
2013-05-08 11:50:00,80.74,80.76,80.72,80.76,14500.0,71.6633,71.681,71.6455,71.681,14500.0
2013-05-08 12:00:00,80.77,80.78,80.74,80.76,2300.0,71.6899,71.6988,71.6633,71.681,2300.0
2013-05-08 12:10:00,80.77,80.77,80.74,80.76,7800.0,71.6899,71.6899,71.6633,71.681,7800.0
2013-05-08 12:20:00,80.76,80.78,80.71,80.72,6700.0,71.681,71.6988,71.6366,71.6455,6700.0
2013-05-08 12:30:00,80.72,80.72,80.67,80.7,5900.0,71.6455,71.6455,71.6011,71.6278,5900.0
2013-05-08 12:40:00,80.71,80.75,80.7,80.74,6000.0,71.6366,71.6721,71.6278,71.6633,6000.0
2013-05-08 12:50:00,80.73,80.74,80.71,80.74,5100.0,71.6544,71.6633,71.6366,71.6633,5100.0
2013-05-08 13:00:00,80.73,80.77,80.73,80.74,7600.0,71.6544,71.6899,71.6544,71.6633,7600.0
2013-05-08 13:10:00,80.74,80.78,80.73,80.77,15900.0,71.6633,71.6988,71.6544,71.6899,15900.0
2013-05-08 13:20:00,80.77,80.79,80.73,80.74,12200.0,71.6899,71.7076,71.6544,71.6633,12200.0
2013-05-08 13:30:00,80.74,80.78,80.74,80.74,8300.0,71.6633,71.6988,71.6633,71.6633,8300.0
2013-05-08 13:40:00,80.73,80.73,80.69,80.7,8000.0,71.6544,71.6544,71.6189,71.6278,8000.0
2013-05-08 13:50:00,80.69,80.72,80.68,80.7,6300.0,71.6189,71.6455,71.61,71.6278,6300.0
2013-05-08 14:00:00,80.7,80.73,80.69,80.71,10400.0,71.6278,71.6544,71.6189,71.6366,10400.0
2013-05-08 14:10:00,80.72,80.72,80.68,80.71,10300.0,71.6455,71.6455,71.61,71.6366,10300.0
2013-05-08 14:20:00,80.73,80.74,80.71,80.71,3400.0,71.6544,71.6633,71.6366,71.6366,3400.0
2013-05-08 14:30:00,80.69,80.7,80.57,80.61,9400.0,71.6189,71.6278,71.5124,71.5479,9400.0
2013-05-08 14:40:00,80.6,80.6,80.51,80.56,20300.0,71.539,71.539,71.4591,71.5035,20300.0
2013-05-08 14:50:00,80.57,80.63,80.56,80.63,21900.0,71.5124,71.5656,71.5035,71.5656,21900.0
2013-05-08 15:00:00,80.62,80.67,80.61,80.67,6400.0,71.5568,71.6011,71.5479,71.6011,6400.0
2013-05-08 15:10:00,80.65,80.74,80.65,80.73,5800.0,71.5834,71.6633,71.5834,71.6544,5800.0
2013-05-08 15:20:00,80.75,80.82,80.74,80.82,8000.0,71.6721,71.7343,71.6633,71.7343,8000.0
2013-05-08 15:30:00,80.81,80.84,80.78,80.78,7300.0,71.7254,71.752,71.6988,71.6988,7300.0
2013-05-08 15:40:00,80.79,80.83,80.78,80.83,6100.0,71.7076,71.7432,71.6988,71.7432,6100.0
2013-05-08 15:50:00,80.83,80.86,80.81,80.86,10700.0,71.7432,71.7698,71.7254,71.7698,10700.0
2013-05-09 09:30:00,80.79,80.93,80.65,80.88,11700.0,71.7076,71.8319,71.5834,71.7875,11700.0
2013-05-09 09:40:00,80.94,80.96,80.82,80.82,29800.0,71.8408,71.8585,71.7343,71.7343,29800.0
2013-05-09 09:50:00,80.82,80.95,80.82,80.91,16500.0,71.7343,71.8497,71.7343,71.8142,16500.0
2013-05-09 10:00:00,80.92,80.92,80.76,80.76,10700.0,71.823,71.823,71.681,71.681,10700.0
2013-05-09 10:10:00,80.79,80.8,80.73,80.76,2900.0,71.7076,71.7165,71.6544,71.681,2900.0
2013-05-09 10:20:00,80.74,80.77,80.65,80.69,6200.0,71.6633,71.6899,71.5834,71.6189,6200.0
2013-05-09 10:30:00,80.69,80.77,80.69,80.76,7000.0,71.6189,71.6899,71.6189,71.681,7000.0
2013-05-09 10:40:00,80.74,80.8,80.74,80.78,4600.0,71.6633,71.7165,71.6633,71.6988,4600.0
2013-05-09 10:50:00,80.79,80.79,80.72,80.73,25600.0,71.7076,71.7076,71.6455,71.6544,25600.0
2013-05-09 11:00:00,80.72,80.83,80.72,80.8,9600.0,71.6455,71.7432,71.6455,71.7165,9600.0
2013-05-09 11:10:00,80.82,80.83,80.74,80.74,4900.0,71.7343,71.7432,71.6633,71.6633,4900.0
2013-05-09 11:20:00,80.74,80.87,80.74,80.87,8200.0,71.6633,71.7787,71.6633,71.7787,8200.0
2013-05-09 11:30:00,80.86,80.87,80.83,80.84,12500.0,71.7698,71.7787,71.7432,71.752,12500.0
2013-05-09 11:40:00,80.89,80.91,80.87,80.89,2800.0,71.7964,71.8142,71.7787,71.7964,2800.0
2013-05-09 11:50:00,80.85,80.87,80.85,80.86,5300.0,71.7609,71.7787,71.7609,71.7698,5300.0
2013-05-09 12:00:00,80.86,80.89,80.83,80.85,4800.0,71.7698,71.7964,71.7432,71.7609,4800.0
2013-05-09 12:10:00,80.86,80.88,80.84,80.84,5800.0,71.7698,71.7875,71.752,71.752,5800.0
2013-05-09 12:20:00,80.82,80.82,80.78,80.81,4000.0,71.7343,71.7343,71.6988,71.7254,4000.0
2013-05-09 12:30:00,80.82,80.85,80.82,80.85,1900.0,71.7343,71.7609,71.7343,71.7609,1900.0
2013-05-09 12:40:00,80.88,80.89,80.85,80.87,4600.0,71.7875,71.7964,71.7609,71.7787,4600.0
2013-05-09 12:50:00,80.86,80.97,80.86,80.97,2000.0,71.7698,71.8674,71.7698,71.8674,2000.0
2013-05-09 13:00:00,80.96,81.01,80.95,81.01,20300.0,71.8585,71.9029,71.8497,71.9029,20300.0
2013-05-09 13:10:00,81.0,81.03,80.99,81.01,8700.0,71.894,71.9207,71.8852,71.9029,8700.0
2013-05-09 13:20:00,81.02,81.04,81.0,81.03,14900.0,71.9118,71.9295,71.894,71.9207,14900.0
2013-05-09 13:30:00,81.04,81.11,81.04,81.11,5400.0,71.9295,71.9917,71.9295,71.9917,5400.0
2013-05-09 13:40:00,81.11,81.17,81.09,81.17,6200.0,71.9917,72.0449,71.9739,72.0449,6200.0
2013-05-09 13:50:00,81.16,81.17,81.12,81.15,12500.0,72.0361,72.0449,72.0006,72.0272,12500.0
2013-05-09 14:00:00,81.16,81.17,81.08,81.08,13000.0,72.0361,72.0449,71.965,71.965,13000.0
2013-05-09 14:10:00,81.07,81.1,81.07,81.1,12600.0,71.9562,71.9828,71.9562,71.9828,12600.0
2013-05-09 14:20:00,81.1,81.14,81.08,81.1,25900.0,71.9828,72.0183,71.965,71.9828,25900.0
2013-05-09 14:30:00,81.1,81.13,80.96,80.96,15400.0,71.9828,72.0094,71.8585,71.8585,15400.0
2013-05-09 14:40:00,80.93,80.93,80.88,80.88,21900.0,71.8319,71.8319,71.7875,71.7875,21900.0
2013-05-09 14:50:00,80.88,80.9,80.71,80.72,39600.0,71.7875,71.8053,71.6366,71.6455,39600.0
2013-05-09 15:00:00,80.72,80.77,80.59,80.77,25600.0,71.6455,71.6899,71.5301,71.6899,25600.0
2013-05-09 15:10:00,80.78,80.79,80.68,80.79,9500.0,71.6988,71.7076,71.61,71.7076,9500.0
2013-05-09 15:20:00,80.77,80.85,80.77,80.82,16600.0,71.6899,71.7609,71.6899,71.7343,16600.0
2013-05-09 15:30:00,80.82,80.88,80.76,80.76,26000.0,71.7343,71.7875,71.681,71.681,26000.0
2013-05-09 15:40:00,80.75,80.77,80.67,80.7,5000.0,71.6721,71.6899,71.6011,71.6278,5000.0
2013-05-09 15:50:00,80.7,80.72,80.56,80.72,18700.0,71.6278,71.6455,71.5035,71.6455,18700.0
2013-05-10 09:30:00,80.87,81.04,80.82,80.98,16500.0,71.7787,71.9295,71.7343,71.8763,16500.0
2013-05-10 09:40:00,80.94,80.98,80.87,80.96,2800.0,71.8408,71.8763,71.7787,71.8585,2800.0
2013-05-10 09:50:00,80.93,81.07,80.88,81.07,4600.0,71.8319,71.9562,71.7875,71.9562,4600.0
2013-05-10 10:00:00,81.07,81.14,81.06,81.08,7000.0,71.9562,72.0183,71.9473,71.965,7000.0
2013-05-10 10:10:00,81.09,81.12,81.06,81.07,3800.0,71.9739,72.0006,71.9473,71.9562,3800.0
2013-05-10 10:20:00,81.07,81.07,80.98,80.98,13000.0,71.9562,71.9562,71.8763,71.8763,13000.0
2013-05-10 10:30:00,80.94,80.94,80.75,80.79,10300.0,71.8408,71.8408,71.6721,71.7076,10300.0
2013-05-10 10:40:00,80.78,80.88,80.75,80.85,7200.0,71.6988,71.7875,71.6721,71.7609,7200.0
2013-05-10 10:50:00,80.86,80.93,80.8,80.93,9600.0,71.7698,71.8319,71.7165,71.8319,9600.0
2013-05-10 11:00:00,80.91,80.96,80.87,80.96,9800.0,71.8142,71.8585,71.7787,71.8585,9800.0
2013-05-10 11:10:00,80.96,80.99,80.91,80.91,3600.0,71.8585,71.8852,71.8142,71.8142,3600.0
2013-05-10 11:20:00,80.93,80.99,80.85,80.99,4800.0,71.8319,71.8852,71.7609,71.8852,4800.0
2013-05-10 11:30:00,80.99,81.05,80.98,81.01,8300.0,71.8852,71.9384,71.8763,71.9029,8300.0
2013-05-10 11:40:00,80.95,80.97,80.91,80.92,2500.0,71.8497,71.8674,71.8142,71.823,2500.0
2013-05-10 11:50:00,80.91,80.91,80.8,80.83,3500.0,71.8142,71.8142,71.7165,71.7432,3500.0
2013-05-10 12:00:00,80.8,80.81,80.73,80.73,4600.0,71.7165,71.7254,71.6544,71.6544,4600.0
2013-05-10 12:10:00,80.75,80.85,80.75,80.83,13200.0,71.6721,71.7609,71.6721,71.7432,13200.0
2013-05-10 12:20:00,80.86,80.9,80.83,80.88,2400.0,71.7698,71.8053,71.7432,71.7875,2400.0
2013-05-10 12:30:00,80.88,80.9,80.85,80.87,8900.0,71.7875,71.8053,71.7609,71.7787,8900.0
2013-05-10 12:40:00,80.85,80.92,80.85,80.86,2700.0,71.7609,71.823,71.7609,71.7698,2700.0
2013-05-10 12:50:00,80.89,80.92,80.88,80.91,3100.0,71.7964,71.823,71.7875,71.8142,3100.0
2013-05-10 13:00:00,80.89,80.99,80.89,80.97,5200.0,71.7964,71.8852,71.7964,71.8674,5200.0
2013-05-10 13:10:00,80.98,80.98,80.94,80.97,7300.0,71.8763,71.8763,71.8408,71.8674,7300.0
2013-05-10 13:20:00,80.97,81.03,80.96,81.02,11400.0,71.8674,71.9207,71.8585,71.9118,11400.0
2013-05-10 13:30:00,81.01,81.02,80.94,80.94,7600.0,71.9029,71.9118,71.8408,71.8408,7600.0
2013-05-10 13:40:00,80.96,80.99,80.93,80.99,8000.0,71.8585,71.8852,71.8319,71.8852,8000.0
2013-05-10 13:50:00,80.96,80.99,80.93,80.94,12100.0,71.8585,71.8852,71.8319,71.8408,12100.0
2013-05-10 14:00:00,80.94,81.05,80.93,81.03,37200.0,71.8408,71.9384,71.8319,71.9207,37200.0
2013-05-10 14:10:00,81.03,81.06,80.99,81.0,15100.0,71.9207,71.9473,71.8852,71.894,15100.0
2013-05-10 14:20:00,80.99,81.03,80.99,81.03,10100.0,71.8852,71.9207,71.8852,71.9207,10100.0
2013-05-10 14:30:00,81.03,81.06,81.0,81.03,8900.0,71.9207,71.9473,71.894,71.9207,8900.0
2013-05-10 14:40:00,81.01,81.05,81.0,81.02,3700.0,71.9029,71.9384,71.894,71.9118,3700.0
2013-05-10 14:50:00,81.02,81.06,81.01,81.01,3600.0,71.9118,71.9473,71.9029,71.9029,3600.0
2013-05-10 15:00:00,81.01,81.04,81.01,81.04,6600.0,71.9029,71.9295,71.9029,71.9295,6600.0
2013-05-10 15:10:00,81.05,81.08,81.04,81.04,3900.0,71.9384,71.965,71.9295,71.9295,3900.0
2013-05-10 15:20:00,81.05,81.08,81.03,81.04,6500.0,71.9384,71.965,71.9207,71.9295,6500.0
2013-05-10 15:30:00,81.03,81.07,81.02,81.02,7300.0,71.9207,71.9562,71.9118,71.9118,7300.0
2013-05-10 15:40:00,81.02,81.16,81.02,81.14,6300.0,71.9118,72.0361,71.9118,72.0183,6300.0
2013-05-10 15:50:00,81.16,81.21,81.14,81.2,8600.0,72.0361,72.0804,72.0183,72.0716,8600.0
2013-05-13 09:30:00,81.08,81.16,81.0,81.16,17100.0,71.965,72.0361,71.894,72.0361,17100.0
2013-05-13 09:40:00,81.17,81.17,81.08,81.11,5100.0,72.0449,72.0449,71.965,71.9917,5100.0
2013-05-13 09:50:00,81.08,81.08,80.95,80.95,2900.0,71.965,71.965,71.8497,71.8497,2900.0
2013-05-13 10:00:00,80.96,81.14,80.96,81.1,3800.0,71.8585,72.0183,71.8585,71.9828,3800.0
2013-05-13 10:10:00,81.2,81.22,81.15,81.2,5300.0,72.0716,72.0893,72.0272,72.0716,5300.0
2013-05-13 10:20:00,81.18,81.18,81.07,81.13,6000.0,72.0538,72.0538,71.9562,72.0094,6000.0
2013-05-13 10:30:00,81.15,81.22,81.13,81.17,5000.0,72.0272,72.0893,72.0094,72.0449,5000.0
2013-05-13 10:40:00,81.18,81.2,81.15,81.19,2600.0,72.0538,72.0716,72.0272,72.0627,2600.0
2013-05-13 10:50:00,81.21,81.23,81.13,81.13,26900.0,72.0804,72.0982,72.0094,72.0094,26900.0
2013-05-13 11:00:00,81.13,81.16,81.1,81.14,3600.0,72.0094,72.0361,71.9828,72.0183,3600.0
2013-05-13 11:10:00,81.12,81.2,81.12,81.15,5600.0,72.0006,72.0716,72.0006,72.0272,5600.0
2013-05-13 11:20:00,81.1,81.12,81.03,81.1,11800.0,71.9828,72.0006,71.9207,71.9828,11800.0
2013-05-13 11:30:00,81.12,81.21,81.12,81.2,4500.0,72.0006,72.0804,72.0006,72.0716,4500.0
2013-05-13 11:40:00,81.22,81.26,81.2,81.26,72100.0,72.0893,72.1248,72.0716,72.1248,72100.0
2013-05-13 11:50:00,81.28,81.31,81.28,81.31,3800.0,72.1426,72.1692,72.1426,72.1692,3800.0
2013-05-13 12:00:00,81.32,81.37,81.31,81.37,3800.0,72.1781,72.2224,72.1692,72.2224,3800.0
2013-05-13 12:10:00,81.37,81.38,81.37,81.38,1100.0,72.2224,72.2313,72.2224,72.2313,1100.0
2013-05-13 12:20:00,81.38,81.39,81.34,81.34,14800.0,72.2313,72.2402,72.1958,72.1958,14800.0
2013-05-13 12:30:00,81.36,81.36,81.32,81.32,2800.0,72.2136,72.2136,72.1781,72.1781,2800.0
2013-05-13 12:40:00,81.31,81.34,81.31,81.33,2500.0,72.1692,72.1958,72.1692,72.1869,2500.0
2013-05-13 12:50:00,81.33,81.35,81.3,81.32,4300.0,72.1869,72.2047,72.1603,72.1781,4300.0
2013-05-13 13:00:00,81.32,81.34,81.31,81.34,1000.0,72.1781,72.1958,72.1692,72.1958,1000.0
2013-05-13 13:10:00,81.32,81.34,81.32,81.34,5600.0,72.1781,72.1958,72.1781,72.1958,5600.0
2013-05-13 13:20:00,81.35,81.35,81.24,81.25,13900.0,72.2047,72.2047,72.1071,72.1159,13900.0
2013-05-13 13:30:00,81.26,81.26,81.19,81.19,7000.0,72.1248,72.1248,72.0627,72.0627,7000.0
2013-05-13 13:40:00,81.2,81.2,81.13,81.13,4600.0,72.0716,72.0716,72.0094,72.0094,4600.0
2013-05-13 13:50:00,81.15,81.2,81.15,81.17,5300.0,72.0272,72.0716,72.0272,72.0449,5300.0
2013-05-13 14:00:00,81.16,81.2,81.12,81.18,15500.0,72.0361,72.0716,72.0006,72.0538,15500.0
2013-05-13 14:10:00,81.18,81.19,81.14,81.16,8400.0,72.0538,72.0627,72.0183,72.0361,8400.0
2013-05-13 14:20:00,81.15,81.18,81.14,81.17,6500.0,72.0272,72.0538,72.0183,72.0449,6500.0
2013-05-13 14:30:00,81.18,81.25,81.18,81.22,13200.0,72.0538,72.1159,72.0538,72.0893,13200.0
2013-05-13 14:40:00,81.22,81.22,81.2,81.21,18600.0,72.0893,72.0893,72.0716,72.0804,18600.0
2013-05-13 14:50:00,81.22,81.25,81.22,81.25,3600.0,72.0893,72.1159,72.0893,72.1159,3600.0
2013-05-13 15:00:00,81.27,81.27,81.18,81.18,6500.0,72.1337,72.1337,72.0538,72.0538,6500.0
2013-05-13 15:10:00,81.18,81.18,81.08,81.14,9500.0,72.0538,72.0538,71.965,72.0183,9500.0
2013-05-13 15:20:00,81.15,81.15,81.11,81.13,4300.0,72.0272,72.0272,71.9917,72.0094,4300.0
2013-05-13 15:30:00,81.13,81.21,81.13,81.21,10500.0,72.0094,72.0804,72.0094,72.0804,10500.0
2013-05-13 15:40:00,81.21,81.21,81.17,81.18,12400.0,72.0804,72.0804,72.0449,72.0538,12400.0
2013-05-13 15:50:00,81.17,81.21,81.13,81.19,12000.0,72.0449,72.0804,72.0094,72.0627,12000.0
2013-05-14 09:30:00,81.26,81.43,81.26,81.42,28500.0,72.1248,72.2757,72.1248,72.2668,28500.0
2013-05-14 09:40:00,81.41,81.46,81.39,81.46,14300.0,72.2579,72.3023,72.2402,72.3023,14300.0
2013-05-14 09:50:00,81.46,81.51,81.45,81.5,4400.0,72.3023,72.3467,72.2935,72.3378,4400.0
2013-05-14 10:00:00,81.51,81.53,81.48,81.53,7800.0,72.3467,72.3645,72.3201,72.3645,7800.0
2013-05-14 10:10:00,81.53,81.62,81.53,81.6,15600.0,72.3645,72.4443,72.3645,72.4266,15600.0
2013-05-14 10:20:00,81.6,81.67,81.56,81.67,12400.0,72.4266,72.4887,72.3911,72.4887,12400.0
2013-05-14 10:30:00,81.69,81.75,81.69,81.75,15600.0,72.5065,72.5597,72.5065,72.5597,15600.0
2013-05-14 10:40:00,81.75,81.77,81.72,81.74,4200.0,72.5597,72.5775,72.5331,72.5509,4200.0
2013-05-14 10:50:00,81.77,81.83,81.77,81.83,21300.0,72.5775,72.6307,72.5775,72.6307,21300.0
2013-05-14 11:00:00,81.83,81.86,81.8,81.81,8100.0,72.6307,72.6574,72.6041,72.613,8100.0
2013-05-14 11:10:00,81.79,81.81,81.76,81.79,7900.0,72.5952,72.613,72.5686,72.5952,7900.0
2013-05-14 11:20:00,81.79,81.82,81.77,81.82,6700.0,72.5952,72.6219,72.5775,72.6219,6700.0
2013-05-14 11:30:00,81.83,81.85,81.8,81.82,11700.0,72.6307,72.6485,72.6041,72.6219,11700.0
2013-05-14 11:40:00,81.84,81.87,81.82,81.84,10600.0,72.6396,72.6662,72.6219,72.6396,10600.0
2013-05-14 11:50:00,81.85,81.85,81.79,81.84,4200.0,72.6485,72.6485,72.5952,72.6396,4200.0
2013-05-14 12:00:00,81.84,81.84,81.8,81.84,2600.0,72.6396,72.6396,72.6041,72.6396,2600.0
2013-05-14 12:10:00,81.82,81.92,81.82,81.92,8200.0,72.6219,72.7106,72.6219,72.7106,8200.0
2013-05-14 12:20:00,81.93,81.93,81.83,81.83,10000.0,72.7195,72.7195,72.6307,72.6307,10000.0
2013-05-14 12:30:00,81.81,81.85,81.81,81.84,4100.0,72.613,72.6485,72.613,72.6396,4100.0
2013-05-14 12:40:00,81.85,81.85,81.81,81.81,1800.0,72.6485,72.6485,72.613,72.613,1800.0
2013-05-14 12:50:00,81.8,81.8,81.78,81.78,4500.0,72.6041,72.6041,72.5864,72.5864,4500.0
2013-05-14 13:00:00,81.8,81.83,81.8,81.83,2000.0,72.6041,72.6307,72.6041,72.6307,2000.0
2013-05-14 13:10:00,81.84,81.85,81.8,81.83,17200.0,72.6396,72.6485,72.6041,72.6307,17200.0
2013-05-14 13:20:00,81.85,81.87,81.83,81.84,7200.0,72.6485,72.6662,72.6307,72.6396,7200.0
2013-05-14 13:30:00,81.84,81.9,81.84,81.9,6600.0,72.6396,72.6929,72.6396,72.6929,6600.0
2013-05-14 13:40:00,81.89,81.89,81.86,81.87,6200.0,72.684,72.684,72.6574,72.6662,6200.0
2013-05-14 13:50:00,81.86,81.86,81.69,81.71,9000.0,72.6574,72.6574,72.5065,72.5242,9000.0
2013-05-14 14:00:00,81.72,81.76,81.68,81.72,18300.0,72.5331,72.5686,72.4976,72.5331,18300.0
2013-05-14 14:10:00,81.71,81.77,81.71,81.73,3100.0,72.5242,72.5775,72.5242,72.542,3100.0
2013-05-14 14:20:00,81.71,81.71,81.64,81.64,3400.0,72.5242,72.5242,72.4621,72.4621,3400.0
2013-05-14 14:30:00,81.73,81.8,81.71,81.8,3500.0,72.542,72.6041,72.5242,72.6041,3500.0
2013-05-14 14:40:00,81.78,81.78,81.7,81.71,10500.0,72.5864,72.5864,72.5153,72.5242,10500.0
2013-05-14 14:50:00,81.71,81.72,81.62,81.63,17300.0,72.5242,72.5331,72.4443,72.4532,17300.0
2013-05-14 15:00:00,81.62,81.7,81.6,81.7,5200.0,72.4443,72.5153,72.4266,72.5153,5200.0
2013-05-14 15:10:00,81.7,81.73,81.67,81.72,14000.0,72.5153,72.542,72.4887,72.5331,14000.0
2013-05-14 15:20:00,81.74,81.74,81.66,81.66,32300.0,72.5509,72.5509,72.4798,72.4798,32300.0
2013-05-14 15:30:00,81.67,81.82,81.67,81.79,33000.0,72.4887,72.6219,72.4887,72.5952,33000.0
2013-05-14 15:40:00,81.79,81.85,81.77,81.85,6100.0,72.5952,72.6485,72.5775,72.6485,6100.0
2013-05-14 15:50:00,81.84,81.84,81.78,81.82,37900.0,72.6396,72.6396,72.5864,72.6219,37900.0
2013-05-15 09:30:00,81.57,81.87,81.57,81.77,12900.0,72.4,72.6662,72.4,72.5775,12900.0
2013-05-15 09:40:00,81.77,81.8,81.66,81.73,10000.0,72.5775,72.6041,72.4798,72.542,10000.0
2013-05-15 09:50:00,81.68,81.76,81.68,81.73,8500.0,72.4976,72.5686,72.4976,72.542,8500.0
2013-05-15 10:00:00,81.71,81.82,81.71,81.78,52500.0,72.5242,72.6219,72.5242,72.5864,52500.0
2013-05-15 10:10:00,81.76,81.76,81.69,81.73,5900.0,72.5686,72.5686,72.5065,72.542,5900.0
2013-05-15 10:20:00,81.73,81.76,81.69,81.69,1700.0,72.542,72.5686,72.5065,72.5065,1700.0
2013-05-15 10:30:00,81.7,81.79,81.7,81.77,1800.0,72.5153,72.5952,72.5153,72.5775,1800.0
2013-05-15 10:40:00,81.79,81.81,81.7,81.74,17500.0,72.5952,72.613,72.5153,72.5509,17500.0
2013-05-15 10:50:00,81.75,81.81,81.75,81.8,12700.0,72.5597,72.613,72.5597,72.6041,12700.0
2013-05-15 11:00:00,81.81,81.94,81.81,81.92,15000.0,72.613,72.7284,72.613,72.7106,15000.0
2013-05-15 11:10:00,81.93,81.98,81.92,81.96,4100.0,72.7195,72.7639,72.7106,72.7461,4100.0
2013-05-15 11:20:00,81.94,81.97,81.91,81.93,8300.0,72.7284,72.755,72.7017,72.7195,8300.0
2013-05-15 11:30:00,81.96,82.0,81.94,82.0,2000.0,72.7461,72.7816,72.7284,72.7816,2000.0
2013-05-15 11:40:00,82.02,82.02,81.97,81.98,3600.0,72.7994,72.7994,72.755,72.7639,3600.0
2013-05-15 11:50:00,81.96,82.03,81.96,82.03,6300.0,72.7461,72.8082,72.7461,72.8082,6300.0
2013-05-15 12:00:00,82.02,82.07,81.99,82.06,7400.0,72.7994,72.8438,72.7727,72.8349,7400.0
2013-05-15 12:10:00,82.04,82.11,82.04,82.09,6600.0,72.8171,72.8793,72.8171,72.8615,6600.0
2013-05-15 12:20:00,82.1,82.1,82.06,82.1,2900.0,72.8704,72.8704,72.8349,72.8704,2900.0
2013-05-15 12:30:00,82.09,82.17,82.07,82.15,2800.0,72.8615,72.9325,72.8438,72.9148,2800.0
2013-05-15 12:40:00,82.17,82.19,82.15,82.18,2500.0,72.9325,72.9503,72.9148,72.9414,2500.0
2013-05-15 12:50:00,82.17,82.2,82.16,82.18,3600.0,72.9325,72.9591,72.9236,72.9414,3600.0
2013-05-15 13:00:00,82.15,82.16,82.1,82.11,3600.0,72.9148,72.9236,72.8704,72.8793,3600.0
2013-05-15 13:10:00,82.11,82.12,82.03,82.04,10200.0,72.8793,72.8881,72.8082,72.8171,10200.0
2013-05-15 13:20:00,82.06,82.06,81.97,82.0,14300.0,72.8349,72.8349,72.755,72.7816,14300.0
2013-05-15 13:30:00,82.01,82.04,82.01,82.02,1000.0,72.7905,72.8171,72.7905,72.7994,1000.0
2013-05-15 13:40:00,82.0,82.0,81.96,81.99,11000.0,72.7816,72.7816,72.7461,72.7727,11000.0
2013-05-15 13:50:00,81.98,82.0,81.87,81.87,8000.0,72.7639,72.7816,72.6662,72.6662,8000.0
2013-05-15 14:00:00,81.86,81.92,81.86,81.89,14300.0,72.6574,72.7106,72.6574,72.684,14300.0
2013-05-15 14:10:00,81.89,81.91,81.81,81.83,25100.0,72.684,72.7017,72.613,72.6307,25100.0
2013-05-15 14:20:00,81.82,81.82,81.7,81.8,41700.0,72.6219,72.6219,72.5153,72.6041,41700.0
2013-05-15 14:30:00,81.8,81.83,81.78,81.8,5500.0,72.6041,72.6307,72.5864,72.6041,5500.0
2013-05-15 14:40:00,81.8,81.84,81.63,81.74,31900.0,72.6041,72.6396,72.4532,72.5509,31900.0
2013-05-15 14:50:00,81.72,81.79,81.68,81.76,7900.0,72.5331,72.5952,72.4976,72.5686,7900.0
2013-05-15 15:00:00,81.77,81.81,81.67,81.81,9300.0,72.5775,72.613,72.4887,72.613,9300.0
2013-05-15 15:10:00,81.85,81.9,81.8,81.81,14900.0,72.6485,72.6929,72.6041,72.613,14900.0
2013-05-15 15:20:00,81.8,81.87,81.76,81.85,10200.0,72.6041,72.6662,72.5686,72.6485,10200.0
2013-05-15 15:30:00,81.85,81.96,81.85,81.96,4200.0,72.6485,72.7461,72.6485,72.7461,4200.0
2013-05-15 15:40:00,81.99,82.03,81.96,81.97,9600.0,72.7727,72.8082,72.7461,72.755,9600.0
2013-05-15 15:50:00,81.96,82.09,81.96,82.08,13400.0,72.7461,72.8615,72.7461,72.8526,13400.0
2013-05-16 09:30:00,82.0,82.04,81.97,82.03,16800.0,72.7816,72.8171,72.755,72.8082,16800.0
2013-05-16 09:40:00,81.99,82.06,81.95,82.06,3900.0,72.7727,72.8349,72.7372,72.8349,3900.0
2013-05-16 09:50:00,81.95,82.11,81.94,82.08,3000.0,72.7372,72.8793,72.7284,72.8526,3000.0
2013-05-16 10:00:00,82.03,82.04,81.8,81.81,31400.0,72.8082,72.8171,72.6041,72.613,31400.0
2013-05-16 10:10:00,81.91,82.02,81.89,82.01,5000.0,72.7017,72.7994,72.684,72.7905,5000.0
2013-05-16 10:20:00,82.0,82.05,81.91,81.91,1900.0,72.7816,72.826,72.7017,72.7017,1900.0
2013-05-16 10:30:00,81.9,82.04,81.88,81.99,7300.0,72.6929,72.8171,72.6751,72.7727,7300.0
2013-05-16 10:40:00,81.98,82.0,81.89,81.94,8200.0,72.7639,72.7816,72.684,72.7284,8200.0
2013-05-16 10:50:00,81.96,82.01,81.95,81.99,13900.0,72.7461,72.7905,72.7372,72.7727,13900.0
2013-05-16 11:00:00,82.0,82.04,81.98,82.0,17200.0,72.7816,72.8171,72.7639,72.7816,17200.0
2013-05-16 11:10:00,82.02,82.14,82.0,82.08,5600.0,72.7994,72.9059,72.7816,72.8526,5600.0
2013-05-16 11:20:00,82.07,82.08,82.03,82.06,4000.0,72.8438,72.8526,72.8082,72.8349,4000.0
2013-05-16 11:30:00,82.04,82.14,82.04,82.14,3300.0,72.8171,72.9059,72.8171,72.9059,3300.0
2013-05-16 11:40:00,82.12,82.12,82.08,82.12,7200.0,72.8881,72.8881,72.8526,72.8881,7200.0
2013-05-16 11:50:00,82.12,82.14,82.07,82.07,3200.0,72.8881,72.9059,72.8438,72.8438,3200.0
2013-05-16 12:00:00,82.07,82.07,82.02,82.02,5200.0,72.8438,72.8438,72.7994,72.7994,5200.0
2013-05-16 12:10:00,82.04,82.05,82.01,82.05,1800.0,72.8171,72.826,72.7905,72.826,1800.0
2013-05-16 12:20:00,82.04,82.04,81.97,81.99,2200.0,72.8171,72.8171,72.755,72.7727,2200.0
2013-05-16 12:30:00,81.96,81.98,81.95,81.96,5000.0,72.7461,72.7639,72.7372,72.7461,5000.0
2013-05-16 12:40:00,81.94,81.96,81.94,81.95,1600.0,72.7284,72.7461,72.7284,72.7372,1600.0
2013-05-16 12:50:00,81.94,82.0,81.93,81.98,2000.0,72.7284,72.7816,72.7195,72.7639,2000.0
2013-05-16 13:00:00,81.94,81.96,81.94,81.95,2800.0,72.7284,72.7461,72.7284,72.7372,2800.0
2013-05-16 13:10:00,81.94,81.98,81.94,81.95,14400.0,72.7284,72.7639,72.7284,72.7372,14400.0
2013-05-16 13:20:00,81.94,81.94,81.91,81.92,3200.0,72.7284,72.7284,72.7017,72.7106,3200.0
2013-05-16 13:30:00,81.94,81.96,81.93,81.95,2700.0,72.7284,72.7461,72.7195,72.7372,2700.0
2013-05-16 13:40:00,81.96,81.99,81.95,81.99,7300.0,72.7461,72.7727,72.7372,72.7727,7300.0
2013-05-16 13:50:00,81.98,81.98,81.92,81.92,3400.0,72.7639,72.7639,72.7106,72.7106,3400.0
2013-05-16 14:00:00,81.92,82.01,81.92,82.01,14200.0,72.7106,72.7905,72.7106,72.7905,14200.0
2013-05-16 14:10:00,82.02,82.09,82.0,82.04,7000.0,72.7994,72.8615,72.7816,72.8171,7000.0
2013-05-16 14:20:00,82.05,82.05,82.02,82.03,4600.0,72.826,72.826,72.7994,72.8082,4600.0
2013-05-16 14:30:00,82.03,82.04,82.02,82.03,3000.0,72.8082,72.8171,72.7994,72.8082,3000.0
2013-05-16 14:40:00,82.01,82.01,81.92,81.94,18900.0,72.7905,72.7905,72.7106,72.7284,18900.0
2013-05-16 14:50:00,81.95,81.95,81.81,81.82,3700.0,72.7372,72.7372,72.613,72.6219,3700.0
2013-05-16 15:00:00,81.8,81.86,81.8,81.85,24500.0,72.6041,72.6574,72.6041,72.6485,24500.0
2013-05-16 15:10:00,81.83,81.84,81.73,81.73,7800.0,72.6307,72.6396,72.542,72.542,7800.0
2013-05-16 15:20:00,81.73,81.73,81.63,81.69,5200.0,72.542,72.542,72.4532,72.5065,5200.0
2013-05-16 15:30:00,81.68,81.69,81.56,81.56,7100.0,72.4976,72.5065,72.3911,72.3911,7100.0
2013-05-16 15:40:00,81.54,81.63,81.5,81.51,10900.0,72.3733,72.4532,72.3378,72.3467,10900.0
2013-05-16 15:50:00,81.52,81.62,81.52,81.57,9000.0,72.3556,72.4443,72.3556,72.4,9000.0
2013-05-17 09:30:00,81.96,82.06,81.89,81.97,15900.0,72.7461,72.8349,72.684,72.755,15900.0
2013-05-17 09:40:00,81.96,81.97,81.88,81.9,2900.0,72.7461,72.755,72.6751,72.6929,2900.0
2013-05-17 09:50:00,81.91,82.02,81.86,81.99,23700.0,72.7017,72.7994,72.6574,72.7727,23700.0
2013-05-17 10:00:00,82.03,82.11,82.03,82.04,4200.0,72.8082,72.8793,72.8082,72.8171,4200.0
2013-05-17 10:10:00,82.05,82.06,81.99,82.06,2600.0,72.826,72.8349,72.7727,72.8349,2600.0
2013-05-17 10:20:00,82.09,82.11,82.01,82.02,7200.0,72.8615,72.8793,72.7905,72.7994,7200.0
2013-05-17 10:30:00,82.06,82.1,82.02,82.03,5600.0,72.8349,72.8704,72.7994,72.8082,5600.0
2013-05-17 10:40:00,82.05,82.05,82.0,82.05,3000.0,72.826,72.826,72.7816,72.826,3000.0
2013-05-17 10:50:00,82.02,82.02,81.96,81.98,14700.0,72.7994,72.7994,72.7461,72.7639,14700.0
2013-05-17 11:00:00,81.95,81.99,81.89,81.91,17700.0,72.7372,72.7727,72.684,72.7017,17700.0
2013-05-17 11:10:00,81.84,81.96,81.84,81.91,3100.0,72.6396,72.7461,72.6396,72.7017,3100.0
2013-05-17 11:20:00,81.93,81.93,81.9,81.91,11500.0,72.7195,72.7195,72.6929,72.7017,11500.0
2013-05-17 11:30:00,81.92,81.98,81.9,81.97,2600.0,72.7106,72.7639,72.6929,72.755,2600.0
2013-05-17 11:40:00,81.95,81.96,81.9,81.96,3700.0,72.7372,72.7461,72.6929,72.7461,3700.0
2013-05-17 11:50:00,81.96,81.98,81.94,81.95,9300.0,72.7461,72.7639,72.7284,72.7372,9300.0
2013-05-17 12:00:00,81.95,81.95,81.91,81.93,4400.0,72.7372,72.7372,72.7017,72.7195,4400.0
2013-05-17 12:10:00,81.95,81.95,81.9,81.94,1300.0,72.7372,72.7372,72.6929,72.7284,1300.0
2013-05-17 12:20:00,81.9,81.96,81.9,81.95,32900.0,72.6929,72.7461,72.6929,72.7372,32900.0
2013-05-17 12:30:00,81.94,81.94,81.92,81.92,76100.0,72.7284,72.7284,72.7106,72.7106,76100.0
2013-05-17 12:40:00,81.91,81.92,81.89,81.89,41400.0,72.7017,72.7106,72.684,72.684,41400.0
2013-05-17 12:50:00,81.88,81.93,81.86,81.92,8400.0,72.6751,72.7195,72.6574,72.7106,8400.0
2013-05-17 13:00:00,81.95,81.96,81.91,81.91,6600.0,72.7372,72.7461,72.7017,72.7017,6600.0
2013-05-17 13:10:00,81.93,81.95,81.93,81.95,12200.0,72.7195,72.7372,72.7195,72.7372,12200.0
2013-05-17 13:20:00,81.94,82.0,81.93,81.98,3100.0,72.7284,72.7816,72.7195,72.7639,3100.0
2013-05-17 13:30:00,81.98,82.0,81.97,82.0,4400.0,72.7639,72.7816,72.755,72.7816,4400.0
2013-05-17 13:40:00,81.98,82.0,81.97,81.97,3500.0,72.7639,72.7816,72.755,72.755,3500.0
2013-05-17 13:50:00,81.98,82.0,81.98,81.98,2100.0,72.7639,72.7816,72.7639,72.7639,2100.0
2013-05-17 14:00:00,81.98,82.0,81.96,81.97,33100.0,72.7639,72.7816,72.7461,72.755,33100.0
2013-05-17 14:10:00,81.99,82.06,81.99,82.05,16600.0,72.7727,72.8349,72.7727,72.826,16600.0
2013-05-17 14:20:00,82.05,82.1,82.01,82.08,3100.0,72.826,72.8704,72.7905,72.8526,3100.0
2013-05-17 14:30:00,82.08,82.11,82.08,82.11,4900.0,72.8526,72.8793,72.8526,72.8793,4900.0
2013-05-17 14:40:00,82.11,82.16,82.08,82.15,7400.0,72.8793,72.9236,72.8526,72.9148,7400.0
2013-05-17 14:50:00,82.2,82.22,82.16,82.22,7900.0,72.9591,72.9769,72.9236,72.9769,7900.0
2013-05-17 15:00:00,82.25,82.29,82.22,82.23,9300.0,73.0035,73.039,72.9769,72.9858,9300.0
2013-05-17 15:10:00,82.22,82.25,82.2,82.24,4100.0,72.9769,73.0035,72.9591,72.9946,4100.0
2013-05-17 15:20:00,82.25,82.32,82.24,82.3,12300.0,73.0035,73.0656,72.9946,73.0479,12300.0
2013-05-17 15:30:00,82.3,82.36,82.3,82.35,6100.0,73.0479,73.1012,73.0479,73.0923,6100.0
2013-05-17 15:40:00,82.32,82.36,82.3,82.32,4300.0,73.0656,73.1012,73.0479,73.0656,4300.0
2013-05-17 15:50:00,82.32,82.38,82.28,82.35,17200.0,73.0656,73.1189,73.0301,73.0923,17200.0
2013-05-20 09:30:00,82.29,82.44,82.25,82.44,32100.0,73.039,73.1722,73.0035,73.1722,32100.0
2013-05-20 09:40:00,82.44,82.44,82.32,82.32,6500.0,73.1722,73.1722,73.0656,73.0656,6500.0
2013-05-20 09:50:00,82.3,82.36,82.28,82.36,3100.0,73.0479,73.1012,73.0301,73.1012,3100.0
2013-05-20 10:00:00,82.38,82.44,82.36,82.42,5800.0,73.1189,73.1722,73.1012,73.1544,5800.0
2013-05-20 10:10:00,82.42,82.45,82.39,82.43,4500.0,73.1544,73.181,73.1278,73.1633,4500.0
2013-05-20 10:20:00,82.44,82.44,82.34,82.35,8100.0,73.1722,73.1722,73.0834,73.0923,8100.0
2013-05-20 10:30:00,82.36,82.41,82.34,82.35,6500.0,73.1012,73.1455,73.0834,73.0923,6500.0
2013-05-20 10:40:00,82.36,82.41,82.35,82.38,5200.0,73.1012,73.1455,73.0923,73.1189,5200.0
2013-05-20 10:50:00,82.36,82.37,82.29,82.33,9600.0,73.1012,73.11,73.039,73.0745,9600.0
2013-05-20 11:00:00,82.35,82.44,82.34,82.44,8800.0,73.0923,73.1722,73.0834,73.1722,8800.0
2013-05-20 11:10:00,82.43,82.47,82.42,82.45,3100.0,73.1633,73.1988,73.1544,73.181,3100.0
2013-05-20 11:20:00,82.46,82.47,82.43,82.46,4100.0,73.1899,73.1988,73.1633,73.1899,4100.0
2013-05-20 11:30:00,82.46,82.51,82.45,82.48,10700.0,73.1899,73.2343,73.181,73.2077,10700.0
2013-05-20 11:40:00,82.49,82.52,82.49,82.52,3900.0,73.2165,73.2432,73.2165,73.2432,3900.0
2013-05-20 11:50:00,82.52,82.56,82.52,82.53,1400.0,73.2432,73.2787,73.2432,73.252,1400.0
2013-05-20 12:00:00,82.55,82.56,82.53,82.54,6200.0,73.2698,73.2787,73.252,73.2609,6200.0
2013-05-20 12:10:00,82.53,82.53,82.42,82.42,4900.0,73.252,73.252,73.1544,73.1544,4900.0
2013-05-20 12:20:00,82.43,82.45,82.42,82.45,4500.0,73.1633,73.181,73.1544,73.181,4500.0
2013-05-20 12:30:00,82.45,82.45,82.34,82.35,40300.0,73.181,73.181,73.0834,73.0923,40300.0
2013-05-20 12:40:00,82.33,82.38,82.33,82.38,1400.0,73.0745,73.1189,73.0745,73.1189,1400.0
2013-05-20 12:50:00,82.38,82.39,82.36,82.36,1000.0,73.1189,73.1278,73.1012,73.1012,1000.0
2013-05-20 13:00:00,82.36,82.41,82.34,82.39,12900.0,73.1012,73.1455,73.0834,73.1278,12900.0
2013-05-20 13:10:00,82.4,82.42,82.27,82.27,6200.0,73.1367,73.1544,73.0213,73.0213,6200.0
2013-05-20 13:20:00,82.24,82.26,82.17,82.22,17100.0,72.9946,73.0124,72.9325,72.9769,17100.0
2013-05-20 13:30:00,82.22,82.27,82.22,82.24,8600.0,72.9769,73.0213,72.9769,72.9946,8600.0
2013-05-20 13:40:00,82.22,82.22,82.09,82.17,8600.0,72.9769,72.9769,72.8615,72.9325,8600.0
2013-05-20 13:50:00,82.17,82.24,82.17,82.18,28800.0,72.9325,72.9946,72.9325,72.9414,28800.0
2013-05-20 14:00:00,82.18,82.19,82.03,82.15,34900.0,72.9414,72.9503,72.8082,72.9148,34900.0
2013-05-20 14:10:00,82.13,82.16,82.13,82.14,13500.0,72.897,72.9236,72.897,72.9059,13500.0
2013-05-20 14:20:00,82.15,82.26,82.15,82.26,15300.0,72.9148,73.0124,72.9148,73.0124,15300.0
2013-05-20 14:30:00,82.25,82.29,82.2,82.22,19500.0,73.0035,73.039,72.9591,72.9769,19500.0
2013-05-20 14:40:00,82.23,82.23,82.18,82.2,18300.0,72.9858,72.9858,72.9414,72.9591,18300.0
2013-05-20 14:50:00,82.23,82.27,82.2,82.21,17900.0,72.9858,73.0213,72.9591,72.968,17900.0
2013-05-20 15:00:00,82.22,82.28,82.21,82.28,34900.0,72.9769,73.0301,72.968,73.0301,34900.0
2013-05-20 15:10:00,82.26,82.33,82.23,82.29,8400.0,73.0124,73.0745,72.9858,73.039,8400.0
2013-05-20 15:20:00,82.28,82.29,82.23,82.27,15000.0,73.0301,73.039,72.9858,73.0213,15000.0
2013-05-20 15:30:00,82.28,82.3,82.2,82.2,11900.0,73.0301,73.0479,72.9591,72.9591,11900.0
2013-05-20 15:40:00,82.21,82.28,82.2,82.23,11900.0,72.968,73.0301,72.9591,72.9858,11900.0
2013-05-20 15:50:00,82.23,82.23,82.14,82.21,10700.0,72.9858,72.9858,72.9059,72.968,10700.0
2013-05-21 09:30:00,82.31,82.49,82.31,82.33,13500.0,73.0568,73.2165,73.0568,73.0745,13500.0
2013-05-21 09:40:00,82.37,82.39,82.3,82.38,7400.0,73.11,73.1278,73.0479,73.1189,7400.0
2013-05-21 09:50:00,82.38,82.47,82.34,82.4,8700.0,73.1189,73.1988,73.0834,73.1367,8700.0
2013-05-21 10:00:00,82.41,82.44,82.34,82.34,3100.0,73.1455,73.1722,73.0834,73.0834,3100.0
2013-05-21 10:10:00,82.31,82.31,82.16,82.22,6600.0,73.0568,73.0568,72.9236,72.9769,6600.0
2013-05-21 10:20:00,82.21,82.21,82.09,82.16,5100.0,72.968,72.968,72.8615,72.9236,5100.0
2013-05-21 10:30:00,82.15,82.18,82.09,82.18,10800.0,72.9148,72.9414,72.8615,72.9414,10800.0
2013-05-21 10:40:00,82.2,82.2,82.1,82.15,7400.0,72.9591,72.9591,72.8704,72.9148,7400.0
2013-05-21 10:50:00,82.2,82.23,82.16,82.21,25100.0,72.9591,72.9858,72.9236,72.968,25100.0
2013-05-21 11:00:00,82.21,82.32,82.2,82.32,3800.0,72.968,73.0656,72.9591,73.0656,3800.0
2013-05-21 11:10:00,82.28,82.31,82.26,82.28,6100.0,73.0301,73.0568,73.0124,73.0301,6100.0
2013-05-21 11:20:00,82.31,82.35,82.22,82.27,46800.0,73.0568,73.0923,72.9769,73.0213,46800.0
2013-05-21 11:30:00,82.29,82.43,82.29,82.39,8900.0,73.039,73.1633,73.039,73.1278,8900.0
2013-05-21 11:40:00,82.4,82.41,82.38,82.41,4200.0,73.1367,73.1455,73.1189,73.1455,4200.0
2013-05-21 11:50:00,82.42,82.45,82.39,82.41,10700.0,73.1544,73.181,73.1278,73.1455,10700.0
2013-05-21 12:00:00,82.42,82.47,82.42,82.45,6400.0,73.1544,73.1988,73.1544,73.181,6400.0
2013-05-21 12:10:00,82.45,82.51,82.45,82.48,10100.0,73.181,73.2343,73.181,73.2077,10100.0
2013-05-21 12:20:00,82.49,82.53,82.48,82.52,2700.0,73.2165,73.252,73.2077,73.2432,2700.0
2013-05-21 12:30:00,82.52,82.52,82.46,82.46,3400.0,73.2432,73.2432,73.1899,73.1899,3400.0
2013-05-21 12:40:00,82.46,82.51,82.45,82.46,2000.0,73.1899,73.2343,73.181,73.1899,2000.0
2013-05-21 12:50:00,82.46,82.55,82.45,82.52,6600.0,73.1899,73.2698,73.181,73.2432,6600.0
2013-05-21 13:00:00,82.54,82.68,82.54,82.65,12400.0,73.2609,73.3852,73.2609,73.3585,12400.0
2013-05-21 13:10:00,82.64,82.66,82.57,82.64,14500.0,73.3497,73.3674,73.2875,73.3497,14500.0
2013-05-21 13:20:00,82.64,82.64,82.58,82.59,6500.0,73.3497,73.3497,73.2964,73.3053,6500.0
2013-05-21 13:30:00,82.6,82.61,82.58,82.58,3100.0,73.3142,73.323,73.2964,73.2964,3100.0
2013-05-21 13:40:00,82.58,82.6,82.55,82.57,3900.0,73.2964,73.3142,73.2698,73.2875,3900.0
2013-05-21 13:50:00,82.62,82.63,82.56,82.59,8700.0,73.3319,73.3408,73.2787,73.3053,8700.0
2013-05-21 14:00:00,82.57,82.62,82.56,82.61,18000.0,73.2875,73.3319,73.2787,73.323,18000.0
2013-05-21 14:10:00,82.61,82.71,82.59,82.69,9100.0,73.323,73.4118,73.3053,73.3941,9100.0
2013-05-21 14:20:00,82.66,82.7,82.6,82.6,6700.0,73.3674,73.4029,73.3142,73.3142,6700.0
2013-05-21 14:30:00,82.6,82.61,82.56,82.56,9800.0,73.3142,73.323,73.2787,73.2787,9800.0
2013-05-21 14:40:00,82.58,82.6,82.49,82.55,6600.0,73.2964,73.3142,73.2165,73.2698,6600.0
2013-05-21 14:50:00,82.54,82.58,82.52,82.58,5400.0,73.2609,73.2964,73.2432,73.2964,5400.0
2013-05-21 15:00:00,82.56,82.57,82.51,82.57,4800.0,73.2787,73.2875,73.2343,73.2875,4800.0
2013-05-21 15:10:00,82.62,82.62,82.51,82.52,41400.0,73.3319,73.3319,73.2343,73.2432,41400.0
2013-05-21 15:20:00,82.54,82.54,82.5,82.5,7400.0,73.2609,73.2609,73.2254,73.2254,7400.0
2013-05-21 15:30:00,82.5,82.55,82.49,82.53,7000.0,73.2254,73.2698,73.2165,73.252,7000.0
2013-05-21 15:40:00,82.53,82.56,82.43,82.44,16200.0,73.252,73.2787,73.1633,73.1722,16200.0
2013-05-21 15:50:00,82.42,82.45,82.38,82.4,9900.0,73.1544,73.181,73.1189,73.1367,9900.0
2013-05-22 09:30:00,82.53,82.57,82.45,82.57,17500.0,73.252,73.2875,73.181,73.2875,17500.0
2013-05-22 09:40:00,82.56,82.61,82.5,82.61,6800.0,73.2787,73.323,73.2254,73.323,6800.0
2013-05-22 09:50:00,82.59,82.67,82.59,82.67,9900.0,73.3053,73.3763,73.3053,73.3763,9900.0
2013-05-22 10:00:00,82.66,82.91,82.66,82.89,10700.0,73.3674,73.5893,73.3674,73.5716,10700.0
2013-05-22 10:10:00,82.91,83.08,82.9,83.03,6900.0,73.5893,73.7402,73.5804,73.6958,6900.0
2013-05-22 10:20:00,83.04,83.2,83.0,83.18,3000.0,73.7047,73.8467,73.6692,73.829,3000.0
2013-05-22 10:30:00,83.17,83.17,82.65,82.66,7300.0,73.8201,73.8201,73.3585,73.3674,7300.0
2013-05-22 10:40:00,82.69,82.86,82.66,82.66,7700.0,73.3941,73.5449,73.3674,73.3674,7700.0
2013-05-22 10:50:00,82.73,82.75,82.56,82.61,10900.0,73.4296,73.4473,73.2787,73.323,10900.0
2013-05-22 11:00:00,82.59,82.75,82.56,82.74,22000.0,73.3053,73.4473,73.2787,73.4384,22000.0
2013-05-22 11:10:00,82.74,82.84,82.7,82.77,13500.0,73.4384,73.5272,73.4029,73.4651,13500.0
2013-05-22 11:20:00,82.78,82.82,82.72,82.79,1700.0,73.4739,73.5094,73.4207,73.4828,1700.0
2013-05-22 11:30:00,82.85,82.89,82.77,82.82,10600.0,73.5361,73.5716,73.4651,73.5094,10600.0
2013-05-22 11:40:00,82.8,82.96,82.78,82.96,6700.0,73.4917,73.6337,73.4739,73.6337,6700.0
2013-05-22 11:50:00,82.93,82.94,82.85,82.85,2700.0,73.6071,73.6159,73.5361,73.5361,2700.0
2013-05-22 12:00:00,82.86,82.9,82.86,82.86,3600.0,73.5449,73.5804,73.5449,73.5449,3600.0
2013-05-22 12:10:00,82.87,82.87,82.78,82.78,8000.0,73.5538,73.5538,73.4739,73.4739,8000.0
2013-05-22 12:20:00,82.77,82.83,82.68,82.69,4000.0,73.4651,73.5183,73.3852,73.3941,4000.0
2013-05-22 12:30:00,82.67,82.7,82.59,82.67,8800.0,73.3763,73.4029,73.3053,73.3763,8800.0
2013-05-22 12:40:00,82.65,82.71,82.64,82.66,11200.0,73.3585,73.4118,73.3497,73.3674,11200.0
2013-05-22 12:50:00,82.67,82.77,82.67,82.77,10200.0,73.3763,73.4651,73.3763,73.4651,10200.0
2013-05-22 13:00:00,82.72,82.74,82.62,82.64,8700.0,73.4207,73.4384,73.3319,73.3497,8700.0
2013-05-22 13:10:00,82.65,82.65,82.48,82.5,4900.0,73.3585,73.3585,73.2077,73.2254,4900.0
2013-05-22 13:20:00,82.52,82.52,82.34,82.36,10300.0,73.2432,73.2432,73.0834,73.1012,10300.0
2013-05-22 13:30:00,82.36,82.36,82.24,82.27,11900.0,73.1012,73.1012,72.9946,73.0213,11900.0
2013-05-22 13:40:00,82.28,82.3,82.0,82.11,16600.0,73.0301,73.0479,72.7816,72.8793,16600.0
2013-05-22 13:50:00,82.12,82.19,82.1,82.16,5400.0,72.8881,72.9503,72.8704,72.9236,5400.0
2013-05-22 14:00:00,82.17,82.27,81.74,81.86,119700.0,72.9325,73.0213,72.5509,72.6574,119700.0
2013-05-22 14:10:00,81.83,81.84,81.61,81.75,92800.0,72.6307,72.6396,72.4355,72.5597,92800.0
2013-05-22 14:20:00,81.79,81.85,81.67,81.71,8300.0,72.5952,72.6485,72.4887,72.5242,8300.0
2013-05-22 14:30:00,81.69,81.76,81.56,81.61,15900.0,72.5065,72.5686,72.3911,72.4355,15900.0
2013-05-22 14:40:00,81.6,81.72,81.5,81.72,19700.0,72.4266,72.5331,72.3378,72.5331,19700.0
2013-05-22 14:50:00,81.72,81.76,81.67,81.75,8900.0,72.5331,72.5686,72.4887,72.5597,8900.0
2013-05-22 15:00:00,81.75,81.75,81.55,81.65,16800.0,72.5597,72.5597,72.3822,72.471,16800.0
2013-05-22 15:10:00,81.66,81.66,81.46,81.46,27000.0,72.4798,72.4798,72.3023,72.3023,27000.0
2013-05-22 15:20:00,81.45,81.45,81.21,81.21,22600.0,72.2935,72.2935,72.0804,72.0804,22600.0
2013-05-22 15:30:00,81.22,81.3,81.17,81.26,99500.0,72.0893,72.1603,72.0449,72.1248,99500.0
2013-05-22 15:40:00,81.25,81.42,81.21,81.33,25300.0,72.1159,72.2668,72.0804,72.1869,25300.0
2013-05-22 15:50:00,81.36,81.51,81.35,81.51,16400.0,72.2136,72.3467,72.2047,72.3467,16400.0
2013-05-23 09:30:00,80.72,80.75,80.51,80.71,28000.0,71.6455,71.6721,71.4591,71.6366,28000.0
2013-05-23 09:40:00,80.8,80.85,80.63,80.65,6700.0,71.7165,71.7609,71.5656,71.5834,6700.0
2013-05-23 09:50:00,80.65,80.71,80.56,80.62,4600.0,71.5834,71.6366,71.5035,71.5568,4600.0
2013-05-23 10:00:00,80.66,80.89,80.55,80.89,7400.0,71.5923,71.7964,71.4946,71.7964,7400.0
2013-05-23 10:10:00,80.89,81.06,80.89,81.03,8700.0,71.7964,71.9473,71.7964,71.9207,8700.0
2013-05-23 10:20:00,81.09,81.13,81.08,81.13,8100.0,71.9739,72.0094,71.965,72.0094,8100.0
2013-05-23 10:30:00,81.12,81.13,80.98,80.98,22400.0,72.0006,72.0094,71.8763,71.8763,22400.0
2013-05-23 10:40:00,80.99,80.99,80.84,80.84,17100.0,71.8852,71.8852,71.752,71.752,17100.0
2013-05-23 10:50:00,80.85,81.0,80.85,80.98,4300.0,71.7609,71.894,71.7609,71.8763,4300.0
2013-05-23 11:00:00,80.92,81.14,80.91,81.12,13600.0,71.823,72.0183,71.8142,72.0006,13600.0
2013-05-23 11:10:00,81.13,81.22,81.13,81.17,15200.0,72.0094,72.0893,72.0094,72.0449,15200.0
2013-05-23 11:20:00,81.22,81.29,81.14,81.14,5200.0,72.0893,72.1514,72.0183,72.0183,5200.0
2013-05-23 11:30:00,81.14,81.22,81.14,81.21,4100.0,72.0183,72.0893,72.0183,72.0804,4100.0
2013-05-23 11:40:00,81.21,81.21,81.09,81.15,1800.0,72.0804,72.0804,71.9739,72.0272,1800.0
2013-05-23 11:50:00,81.2,81.21,81.13,81.13,2200.0,72.0716,72.0804,72.0094,72.0094,2200.0
2013-05-23 12:00:00,81.2,81.31,81.18,81.28,3700.0,72.0716,72.1692,72.0538,72.1426,3700.0
2013-05-23 12:10:00,81.34,81.37,81.29,81.29,3900.0,72.1958,72.2224,72.1514,72.1514,3900.0
2013-05-23 12:20:00,81.32,81.34,81.25,81.25,4100.0,72.1781,72.1958,72.1159,72.1159,4100.0
2013-05-23 12:30:00,81.23,81.23,81.14,81.15,4500.0,72.0982,72.0982,72.0183,72.0272,4500.0
2013-05-23 12:40:00,81.15,81.18,81.09,81.15,5800.0,72.0272,72.0538,71.9739,72.0272,5800.0
2013-05-23 12:50:00,81.17,81.25,81.15,81.22,9000.0,72.0449,72.1159,72.0272,72.0893,9000.0
2013-05-23 13:00:00,81.2,81.22,81.15,81.18,4200.0,72.0716,72.0893,72.0272,72.0538,4200.0
2013-05-23 13:10:00,81.16,81.19,81.12,81.12,20100.0,72.0361,72.0627,72.0006,72.0006,20100.0
2013-05-23 13:20:00,81.12,81.13,80.99,81.0,2900.0,72.0006,72.0094,71.8852,71.894,2900.0
2013-05-23 13:30:00,81.02,81.08,80.99,81.07,5900.0,71.9118,71.965,71.8852,71.9562,5900.0
2013-05-23 13:40:00,81.07,81.1,80.96,81.01,4600.0,71.9562,71.9828,71.8585,71.9029,4600.0
2013-05-23 13:50:00,81.03,81.17,81.01,81.17,22500.0,71.9207,72.0449,71.9029,72.0449,22500.0
2013-05-23 14:00:00,81.19,81.28,81.15,81.28,8800.0,72.0627,72.1426,72.0272,72.1426,8800.0
2013-05-23 14:10:00,81.26,81.32,81.24,81.29,38500.0,72.1248,72.1781,72.1071,72.1514,38500.0
2013-05-23 14:20:00,81.31,81.34,81.25,81.25,21400.0,72.1692,72.1958,72.1159,72.1159,21400.0
2013-05-23 14:30:00,81.25,81.25,81.15,81.23,32400.0,72.1159,72.1159,72.0272,72.0982,32400.0
2013-05-23 14:40:00,81.25,81.44,81.25,81.42,12600.0,72.1159,72.2846,72.1159,72.2668,12600.0
2013-05-23 14:50:00,81.44,81.45,81.29,81.34,24500.0,72.2846,72.2935,72.1514,72.1958,24500.0
2013-05-23 15:00:00,81.35,81.38,81.24,81.29,16000.0,72.2047,72.2313,72.1071,72.1514,16000.0
2013-05-23 15:10:00,81.31,81.39,81.2,81.21,28100.0,72.1692,72.2402,72.0716,72.0804,28100.0
2013-05-23 15:20:00,81.2,81.27,81.16,81.25,34500.0,72.0716,72.1337,72.0361,72.1159,34500.0
2013-05-23 15:30:00,81.24,81.31,81.17,81.18,17700.0,72.1071,72.1692,72.0449,72.0538,17700.0
2013-05-23 15:40:00,81.22,81.25,81.12,81.15,31100.0,72.0893,72.1159,72.0006,72.0272,31100.0
2013-05-23 15:50:00,81.15,81.3,81.15,81.23,18900.0,72.0272,72.1603,72.0272,72.0982,18900.0
2013-05-24 09:30:00,80.78,80.86,80.64,80.84,155500.0,71.6988,71.7698,71.5745,71.752,155500.0
2013-05-24 09:40:00,80.82,80.82,80.68,80.68,243500.0,71.7343,71.7343,71.61,71.61,243500.0
2013-05-24 09:50:00,80.6,80.69,80.58,80.65,57800.0,71.539,71.6189,71.5213,71.5834,57800.0
2013-05-24 10:00:00,80.6,80.6,80.45,80.57,82100.0,71.539,71.539,71.4059,71.5124,82100.0
2013-05-24 10:10:00,80.55,80.61,80.49,80.57,66800.0,71.4946,71.5479,71.4414,71.5124,66800.0
2013-05-24 10:20:00,80.59,80.59,80.5,80.58,62400.0,71.5301,71.5301,71.4503,71.5213,62400.0
2013-05-24 10:30:00,80.58,80.68,80.56,80.68,37900.0,71.5213,71.61,71.5035,71.61,37900.0
2013-05-24 10:40:00,80.69,80.7,80.6,80.61,28000.0,71.6189,71.6278,71.539,71.5479,28000.0
2013-05-24 10:50:00,80.6,80.72,80.6,80.72,10700.0,71.539,71.6455,71.539,71.6455,10700.0
2013-05-24 11:00:00,80.74,80.79,80.63,80.78,32900.0,71.6633,71.7076,71.5656,71.6988,32900.0
2013-05-24 11:10:00,80.8,80.8,80.72,80.75,11900.0,71.7165,71.7165,71.6455,71.6721,11900.0
2013-05-24 11:20:00,80.74,80.74,80.68,80.68,1500.0,71.6633,71.6633,71.61,71.61,1500.0
2013-05-24 11:30:00,80.65,80.79,80.65,80.78,4800.0,71.5834,71.7076,71.5834,71.6988,4800.0
2013-05-24 11:40:00,80.8,80.9,80.8,80.82,12200.0,71.7165,71.8053,71.7165,71.7343,12200.0
2013-05-24 11:50:00,80.8,80.84,80.77,80.84,7800.0,71.7165,71.752,71.6899,71.752,7800.0
2013-05-24 12:00:00,80.86,80.9,80.83,80.87,2600.0,71.7698,71.8053,71.7432,71.7787,2600.0
2013-05-24 12:10:00,80.88,80.91,80.84,80.89,9500.0,71.7875,71.8142,71.752,71.7964,9500.0
2013-05-24 12:20:00,80.91,80.91,80.82,80.9,4000.0,71.8142,71.8142,71.7343,71.8053,4000.0
2013-05-24 12:30:00,80.89,80.9,80.73,80.75,8300.0,71.7964,71.8053,71.6544,71.6721,8300.0
2013-05-24 12:40:00,80.76,80.83,80.76,80.83,5400.0,71.681,71.7432,71.681,71.7432,5400.0
2013-05-24 12:50:00,80.83,80.88,80.83,80.83,2700.0,71.7432,71.7875,71.7432,71.7432,2700.0
2013-05-24 13:00:00,80.83,80.93,80.83,80.92,4400.0,71.7432,71.8319,71.7432,71.823,4400.0
2013-05-24 13:10:00,80.92,81.02,80.9,81.01,17700.0,71.823,71.9118,71.8053,71.9029,17700.0
2013-05-24 13:20:00,80.98,81.04,80.97,81.02,7500.0,71.8763,71.9295,71.8674,71.9118,7500.0
2013-05-24 13:30:00,81.04,81.04,80.97,80.98,7400.0,71.9295,71.9295,71.8674,71.8763,7400.0
2013-05-24 13:40:00,80.97,80.99,80.94,80.99,4600.0,71.8674,71.8852,71.8408,71.8852,4600.0
2013-05-24 13:50:00,80.97,81.01,80.94,81.01,11100.0,71.8674,71.9029,71.8408,71.9029,11100.0
2013-05-24 14:00:00,81.01,81.01,80.95,80.97,18200.0,71.9029,71.9029,71.8497,71.8674,18200.0
2013-05-24 14:10:00,80.99,81.13,80.99,81.12,7000.0,71.8852,72.0094,71.8852,72.0006,7000.0
2013-05-24 14:20:00,81.12,81.12,81.06,81.06,9800.0,72.0006,72.0006,71.9473,71.9473,9800.0
2013-05-24 14:30:00,81.07,81.07,80.99,81.02,19600.0,71.9562,71.9562,71.8852,71.9118,19600.0
2013-05-24 14:40:00,81.01,81.08,80.99,81.06,25200.0,71.9029,71.965,71.8852,71.9473,25200.0
2013-05-24 14:50:00,81.06,81.11,81.02,81.07,22300.0,71.9473,71.9917,71.9118,71.9562,22300.0
2013-05-24 15:00:00,81.05,81.11,81.03,81.11,15100.0,71.9384,71.9917,71.9207,71.9917,15100.0
2013-05-24 15:10:00,81.11,81.12,81.01,81.01,14900.0,71.9917,72.0006,71.9029,71.9029,14900.0
2013-05-24 15:20:00,81.02,81.07,80.99,81.01,11100.0,71.9118,71.9562,71.8852,71.9029,11100.0
2013-05-24 15:30:00,81.01,81.01,80.89,80.91,4500.0,71.9029,71.9029,71.7964,71.8142,4500.0
2013-05-24 15:40:00,80.91,80.98,80.91,80.96,5100.0,71.8142,71.8763,71.8142,71.8585,5100.0
2013-05-24 15:50:00,80.97,81.11,80.93,81.11,11000.0,71.8674,71.9917,71.8319,71.9917,11000.0
2013-05-28 09:30:00,82.0,82.14,81.85,81.99,21100.0,72.7816,72.9059,72.6485,72.7727,21100.0
2013-05-28 09:40:00,81.95,82.15,81.92,82.1,19500.0,72.7372,72.9148,72.7106,72.8704,19500.0
2013-05-28 09:50:00,82.13,82.18,82.08,82.18,9700.0,72.897,72.9414,72.8526,72.9414,9700.0
2013-05-28 10:00:00,82.17,82.3,82.13,82.29,11900.0,72.9325,73.0479,72.897,73.039,11900.0
2013-05-28 10:10:00,82.23,82.3,82.22,82.28,4400.0,72.9858,73.0479,72.9769,73.0301,4400.0
2013-05-28 10:20:00,82.26,82.35,82.25,82.32,6700.0,73.0124,73.0923,73.0035,73.0656,6700.0
2013-05-28 10:30:00,82.31,82.32,82.16,82.19,3900.0,73.0568,73.0656,72.9236,72.9503,3900.0
2013-05-28 10:40:00,82.13,82.16,82.09,82.15,7500.0,72.897,72.9236,72.8615,72.9148,7500.0
2013-05-28 10:50:00,82.17,82.18,82.05,82.07,4400.0,72.9325,72.9414,72.826,72.8438,4400.0
2013-05-28 11:00:00,82.09,82.09,81.99,82.01,27300.0,72.8615,72.8615,72.7727,72.7905,27300.0
2013-05-28 11:10:00,81.97,82.1,81.96,82.1,8500.0,72.755,72.8704,72.7461,72.8704,8500.0
2013-05-28 11:20:00,82.06,82.11,82.02,82.11,9100.0,72.8349,72.8793,72.7994,72.8793,9100.0
2013-05-28 11:30:00,82.05,82.08,81.92,81.95,7200.0,72.826,72.8526,72.7106,72.7372,7200.0
2013-05-28 11:40:00,81.93,81.99,81.9,81.92,3300.0,72.7195,72.7727,72.6929,72.7106,3300.0
2013-05-28 11:50:00,81.92,81.94,81.81,81.81,4200.0,72.7106,72.7284,72.613,72.613,4200.0
2013-05-28 12:00:00,81.8,81.91,81.79,81.88,4100.0,72.6041,72.7017,72.5952,72.6751,4100.0
2013-05-28 12:10:00,81.93,81.94,81.84,81.88,10400.0,72.7195,72.7284,72.6396,72.6751,10400.0
2013-05-28 12:20:00,81.89,81.91,81.84,81.88,15200.0,72.684,72.7017,72.6396,72.6751,15200.0
2013-05-28 12:30:00,81.81,81.85,81.79,81.82,4700.0,72.613,72.6485,72.5952,72.6219,4700.0
2013-05-28 12:40:00,81.88,81.92,81.87,81.87,800.0,72.6751,72.7106,72.6662,72.6662,800.0
2013-05-28 12:50:00,81.88,81.88,81.8,81.87,1900.0,72.6751,72.6751,72.6041,72.6662,1900.0
2013-05-28 13:00:00,81.88,81.94,81.86,81.88,3800.0,72.6751,72.7284,72.6574,72.6751,3800.0
2013-05-28 13:10:00,81.85,81.86,81.81,81.85,3200.0,72.6485,72.6574,72.613,72.6485,3200.0
2013-05-28 13:20:00,81.85,81.85,81.71,81.73,13800.0,72.6485,72.6485,72.5242,72.542,13800.0
2013-05-28 13:30:00,81.74,81.75,81.64,81.7,17700.0,72.5509,72.5597,72.4621,72.5153,17700.0
2013-05-28 13:40:00,81.65,81.66,81.53,81.58,10300.0,72.471,72.4798,72.3645,72.4088,10300.0
2013-05-28 13:50:00,81.57,81.59,81.46,81.47,18700.0,72.4,72.4177,72.3023,72.3112,18700.0
2013-05-28 14:00:00,81.49,81.49,81.37,81.48,12900.0,72.329,72.329,72.2224,72.3201,12900.0
2013-05-28 14:10:00,81.46,81.49,81.36,81.49,11000.0,72.3023,72.329,72.2136,72.329,11000.0
2013-05-28 14:20:00,81.48,81.51,81.43,81.46,14800.0,72.3201,72.3467,72.2757,72.3023,14800.0
2013-05-28 14:30:00,81.43,81.46,81.36,81.38,14600.0,72.2757,72.3023,72.2136,72.2313,14600.0
2013-05-28 14:40:00,81.34,81.51,81.34,81.48,6400.0,72.1958,72.3467,72.1958,72.3201,6400.0
2013-05-28 14:50:00,81.54,81.57,81.51,81.53,16600.0,72.3733,72.4,72.3467,72.3645,16600.0
2013-05-28 15:00:00,81.53,81.61,81.48,81.58,6900.0,72.3645,72.4355,72.3201,72.4088,6900.0
2013-05-28 15:10:00,81.57,81.61,81.5,81.58,9000.0,72.4,72.4355,72.3378,72.4088,9000.0
2013-05-28 15:20:00,81.61,81.64,81.53,81.55,6600.0,72.4355,72.4621,72.3645,72.3822,6600.0
2013-05-28 15:30:00,81.57,81.72,81.57,81.69,2900.0,72.4,72.5331,72.4,72.5065,2900.0
2013-05-28 15:40:00,81.69,81.73,81.64,81.69,4500.0,72.5065,72.542,72.4621,72.5065,4500.0
2013-05-28 15:50:00,81.68,81.68,81.57,81.59,18500.0,72.4976,72.4976,72.4,72.4177,18500.0
2013-05-29 09:30:00,81.17,81.18,81.06,81.14,11200.0,72.0449,72.0538,71.9473,72.0183,11200.0
2013-05-29 09:40:00,81.04,81.05,80.86,80.97,5700.0,71.9295,71.9384,71.7698,71.8674,5700.0
2013-05-29 09:50:00,81.04,81.05,80.98,81.04,17300.0,71.9295,71.9384,71.8763,71.9295,17300.0
2013-05-29 10:00:00,81.0,81.18,81.0,81.02,8200.0,71.894,72.0538,71.894,71.9118,8200.0
2013-05-29 10:10:00,81.08,81.13,81.05,81.12,9000.0,71.965,72.0094,71.9384,72.0006,9000.0
2013-05-29 10:20:00,81.12,81.12,80.83,80.89,9400.0,72.0006,72.0006,71.7432,71.7964,9400.0
2013-05-29 10:30:00,80.83,80.9,80.81,80.88,4100.0,71.7432,71.8053,71.7254,71.7875,4100.0
2013-05-29 10:40:00,80.76,80.76,80.64,80.64,9700.0,71.681,71.681,71.5745,71.5745,9700.0
2013-05-29 10:50:00,80.66,80.73,80.61,80.62,9800.0,71.5923,71.6544,71.5479,71.5568,9800.0
2013-05-29 11:00:00,80.62,80.62,80.48,80.53,7200.0,71.5568,71.5568,71.4325,71.4769,7200.0
2013-05-29 11:10:00,80.54,80.67,80.54,80.63,9600.0,71.4858,71.6011,71.4858,71.5656,9600.0
2013-05-29 11:20:00,80.66,80.79,80.61,80.75,7600.0,71.5923,71.7076,71.5479,71.6721,7600.0
2013-05-29 11:30:00,80.77,80.85,80.75,80.78,10600.0,71.6899,71.7609,71.6721,71.6988,10600.0
2013-05-29 11:40:00,80.79,80.88,80.73,80.88,5300.0,71.7076,71.7875,71.6544,71.7875,5300.0
2013-05-29 11:50:00,80.85,80.89,80.82,80.88,15600.0,71.7609,71.7964,71.7343,71.7875,15600.0
2013-05-29 12:00:00,80.86,80.91,80.78,80.78,14600.0,71.7698,71.8142,71.6988,71.6988,14600.0
2013-05-29 12:10:00,80.76,80.87,80.76,80.87,1800.0,71.681,71.7787,71.681,71.7787,1800.0
2013-05-29 12:20:00,80.86,80.88,80.74,80.77,3600.0,71.7698,71.7875,71.6633,71.6899,3600.0
2013-05-29 12:30:00,80.79,80.81,80.74,80.76,2300.0,71.7076,71.7254,71.6633,71.681,2300.0
2013-05-29 12:40:00,80.78,80.78,80.65,80.65,5400.0,71.6988,71.6988,71.5834,71.5834,5400.0
2013-05-29 12:50:00,80.68,80.68,80.61,80.63,2000.0,71.61,71.61,71.5479,71.5656,2000.0
2013-05-29 13:00:00,80.63,80.7,80.63,80.68,6100.0,71.5656,71.6278,71.5656,71.61,6100.0
2013-05-29 13:10:00,80.64,80.66,80.57,80.64,7200.0,71.5745,71.5923,71.5124,71.5745,7200.0
2013-05-29 13:20:00,80.7,80.82,80.65,80.81,17400.0,71.6278,71.7343,71.5834,71.7254,17400.0
2013-05-29 13:30:00,80.81,80.95,80.77,80.95,44600.0,71.7254,71.8497,71.6899,71.8497,44600.0
2013-05-29 13:40:00,80.94,81.01,80.93,80.97,6600.0,71.8408,71.9029,71.8319,71.8674,6600.0
2013-05-29 13:50:00,81.01,81.11,80.96,81.08,4500.0,71.9029,71.9917,71.8585,71.965,4500.0
2013-05-29 14:00:00,81.07,81.16,81.02,81.14,11300.0,71.9562,72.0361,71.9118,72.0183,11300.0
2013-05-29 14:10:00,81.14,81.17,81.11,81.13,4800.0,72.0183,72.0449,71.9917,72.0094,4800.0
2013-05-29 14:20:00,81.14,81.14,81.04,81.05,16400.0,72.0183,72.0183,71.9295,71.9384,16400.0
2013-05-29 14:30:00,81.04,81.07,80.99,81.06,35500.0,71.9295,71.9562,71.8852,71.9473,35500.0
2013-05-29 14:40:00,81.06,81.14,81.01,81.07,13600.0,71.9473,72.0183,71.9029,71.9562,13600.0
2013-05-29 14:50:00,81.05,81.1,81.0,81.0,18300.0,71.9384,71.9828,71.894,71.894,18300.0
2013-05-29 15:00:00,80.98,80.99,80.92,80.97,6000.0,71.8763,71.8852,71.823,71.8674,6000.0
2013-05-29 15:10:00,80.95,81.04,80.94,80.99,10700.0,71.8497,71.9295,71.8408,71.8852,10700.0
2013-05-29 15:20:00,81.01,81.11,80.99,81.08,12600.0,71.9029,71.9917,71.8852,71.965,12600.0
2013-05-29 15:30:00,81.1,81.13,81.04,81.05,24500.0,71.9828,72.0094,71.9295,71.9384,24500.0
2013-05-29 15:40:00,81.07,81.07,80.94,80.98,7500.0,71.9562,71.9562,71.8408,71.8763,7500.0
2013-05-29 15:50:00,80.97,80.97,80.88,80.9,16600.0,71.8674,71.8674,71.7875,71.8053,16600.0
2013-05-30 09:30:00,81.03,81.15,80.99,81.11,13700.0,71.9207,72.0272,71.8852,71.9917,13700.0
2013-05-30 09:40:00,81.18,81.37,81.18,81.37,2000.0,72.0538,72.2224,72.0538,72.2224,2000.0
2013-05-30 09:50:00,81.42,81.42,81.38,81.4,1700.0,72.2668,72.2668,72.2313,72.2491,1700.0
2013-05-30 10:00:00,81.37,81.42,81.25,81.25,5300.0,72.2224,72.2668,72.1159,72.1159,5300.0
2013-05-30 10:10:00,81.28,81.33,81.2,81.21,5400.0,72.1426,72.1869,72.0716,72.0804,5400.0
2013-05-30 10:20:00,81.26,81.27,81.18,81.23,12100.0,72.1248,72.1337,72.0538,72.0982,12100.0
2013-05-30 10:30:00,81.26,81.31,81.24,81.29,5100.0,72.1248,72.1692,72.1071,72.1514,5100.0
2013-05-30 10:40:00,81.32,81.35,81.27,81.27,7500.0,72.1781,72.2047,72.1337,72.1337,7500.0
2013-05-30 10:50:00,81.29,81.33,81.24,81.33,2100.0,72.1514,72.1869,72.1071,72.1869,2100.0
2013-05-30 11:00:00,81.36,81.37,81.24,81.24,4500.0,72.2136,72.2224,72.1071,72.1071,4500.0
2013-05-30 11:10:00,81.3,81.32,81.18,81.19,9800.0,72.1603,72.1781,72.0538,72.0627,9800.0
2013-05-30 11:20:00,81.18,81.26,81.18,81.26,6500.0,72.0538,72.1248,72.0538,72.1248,6500.0
2013-05-30 11:30:00,81.3,81.33,81.27,81.28,2900.0,72.1603,72.1869,72.1337,72.1426,2900.0
2013-05-30 11:40:00,81.3,81.32,81.28,81.31,2200.0,72.1603,72.1781,72.1426,72.1692,2200.0
2013-05-30 11:50:00,81.35,81.38,81.35,81.38,1400.0,72.2047,72.2313,72.2047,72.2313,1400.0
2013-05-30 12:00:00,81.36,81.45,81.36,81.36,4400.0,72.2136,72.2935,72.2136,72.2136,4400.0
2013-05-30 12:10:00,81.32,81.37,81.32,81.34,3000.0,72.1781,72.2224,72.1781,72.1958,3000.0
2013-05-30 12:20:00,81.33,81.34,81.29,81.33,2500.0,72.1869,72.1958,72.1514,72.1869,2500.0
2013-05-30 12:30:00,81.31,81.33,81.31,81.31,3100.0,72.1692,72.1869,72.1692,72.1692,3100.0
2013-05-30 12:40:00,81.23,81.29,81.23,81.29,700.0,72.0982,72.1514,72.0982,72.1514,700.0
2013-05-30 12:50:00,81.27,81.34,81.23,81.32,8100.0,72.1337,72.1958,72.0982,72.1781,8100.0
2013-05-30 13:00:00,81.36,81.36,81.3,81.3,14500.0,72.2136,72.2136,72.1603,72.1603,14500.0
2013-05-30 13:10:00,81.29,81.35,81.27,81.3,13600.0,72.1514,72.2047,72.1337,72.1603,13600.0
2013-05-30 13:20:00,81.3,81.36,81.3,81.36,1000.0,72.1603,72.2136,72.1603,72.2136,1000.0
2013-05-30 13:30:00,81.4,81.44,81.35,81.44,3300.0,72.2491,72.2846,72.2047,72.2846,3300.0
2013-05-30 13:40:00,81.42,81.44,81.39,81.42,3400.0,72.2668,72.2846,72.2402,72.2668,3400.0
2013-05-30 13:50:00,81.4,81.45,81.39,81.43,7300.0,72.2491,72.2935,72.2402,72.2757,7300.0
2013-05-30 14:00:00,81.45,81.48,81.37,81.38,3700.0,72.2935,72.3201,72.2224,72.2313,3700.0
2013-05-30 14:10:00,81.37,81.42,81.37,81.38,12100.0,72.2224,72.2668,72.2224,72.2313,12100.0
2013-05-30 14:20:00,81.41,81.48,81.41,81.48,5800.0,72.2579,72.3201,72.2579,72.3201,5800.0
2013-05-30 14:30:00,81.49,81.49,81.41,81.46,11500.0,72.329,72.329,72.2579,72.3023,11500.0
2013-05-30 14:40:00,81.46,81.46,81.42,81.45,5600.0,72.3023,72.3023,72.2668,72.2935,5600.0
2013-05-30 14:50:00,81.48,81.53,81.47,81.5,21900.0,72.3201,72.3645,72.3112,72.3378,21900.0
2013-05-30 15:00:00,81.48,81.49,81.41,81.48,10600.0,72.3201,72.329,72.2579,72.3201,10600.0
2013-05-30 15:10:00,81.47,81.48,81.42,81.45,12100.0,72.3112,72.3201,72.2668,72.2935,12100.0
2013-05-30 15:20:00,81.45,81.46,81.31,81.31,9300.0,72.2935,72.3023,72.1692,72.1692,9300.0
2013-05-30 15:30:00,81.3,81.34,81.25,81.26,5400.0,72.1603,72.1958,72.1159,72.1248,5400.0
2013-05-30 15:40:00,81.29,81.35,81.21,81.23,10700.0,72.1514,72.2047,72.0804,72.0982,10700.0
2013-05-30 15:50:00,81.2,81.23,81.14,81.16,19700.0,72.0716,72.0982,72.0183,72.0361,19700.0
2013-05-31 09:30:00,80.94,81.07,80.79,81.07,25600.0,71.8408,71.9562,71.7076,71.9562,25600.0
2013-05-31 09:40:00,81.09,81.17,81.05,81.17,25800.0,71.9739,72.0449,71.9384,72.0449,25800.0
2013-05-31 09:50:00,81.18,81.18,80.98,81.03,6000.0,72.0538,72.0538,71.8763,71.9207,6000.0
2013-05-31 10:00:00,81.08,81.12,80.91,80.91,3700.0,71.965,72.0006,71.8142,71.8142,3700.0
2013-05-31 10:10:00,80.89,80.98,80.89,80.96,5600.0,71.7964,71.8763,71.7964,71.8585,5600.0
2013-05-31 10:20:00,80.97,81.02,80.92,81.02,5500.0,71.8674,71.9118,71.823,71.9118,5500.0
2013-05-31 10:30:00,81.0,81.15,81.0,81.11,1900.0,71.894,72.0272,71.894,71.9917,1900.0
2013-05-31 10:40:00,81.1,81.11,81.04,81.05,11600.0,71.9828,71.9917,71.9295,71.9384,11600.0
2013-05-31 10:50:00,81.1,81.1,80.97,80.98,8500.0,71.9828,71.9828,71.8674,71.8763,8500.0
2013-05-31 11:00:00,81.02,81.27,81.02,81.27,6800.0,71.9118,72.1337,71.9118,72.1337,6800.0
2013-05-31 11:10:00,81.28,81.37,81.28,81.32,6900.0,72.1426,72.2224,72.1426,72.1781,6900.0
2013-05-31 11:20:00,81.33,81.33,81.25,81.25,2900.0,72.1869,72.1869,72.1159,72.1159,2900.0
2013-05-31 11:30:00,81.28,81.3,81.24,81.28,3600.0,72.1426,72.1603,72.1071,72.1426,3600.0
2013-05-31 11:40:00,81.29,81.29,81.23,81.25,23000.0,72.1514,72.1514,72.0982,72.1159,23000.0
2013-05-31 11:50:00,81.24,81.26,81.21,81.21,9500.0,72.1071,72.1248,72.0804,72.0804,9500.0
2013-05-31 12:00:00,81.2,81.2,81.1,81.15,7700.0,72.0716,72.0716,71.9828,72.0272,7700.0
2013-05-31 12:10:00,81.16,81.16,81.01,81.05,7300.0,72.0361,72.0361,71.9029,71.9384,7300.0
2013-05-31 12:20:00,81.05,81.12,81.03,81.1,4700.0,71.9384,72.0006,71.9207,71.9828,4700.0
2013-05-31 12:30:00,81.1,81.14,81.07,81.12,5000.0,71.9828,72.0183,71.9562,72.0006,5000.0
2013-05-31 12:40:00,81.11,81.16,81.08,81.15,2500.0,71.9917,72.0361,71.965,72.0272,2500.0
2013-05-31 12:50:00,81.16,81.16,81.1,81.11,6000.0,72.0361,72.0361,71.9828,71.9917,6000.0
2013-05-31 13:00:00,81.12,81.23,81.12,81.23,5300.0,72.0006,72.0982,72.0006,72.0982,5300.0
2013-05-31 13:10:00,81.21,81.22,81.14,81.16,3800.0,72.0804,72.0893,72.0183,72.0361,3800.0
2013-05-31 13:20:00,81.17,81.19,81.15,81.18,33500.0,72.0449,72.0627,72.0272,72.0538,33500.0
2013-05-31 13:30:00,81.13,81.13,81.08,81.1,3400.0,72.0094,72.0094,71.965,71.9828,3400.0
2013-05-31 13:40:00,81.08,81.11,81.05,81.05,45900.0,71.965,71.9917,71.9384,71.9384,45900.0
2013-05-31 13:50:00,81.07,81.1,81.03,81.08,23400.0,71.9562,71.9828,71.9207,71.965,23400.0
2013-05-31 14:00:00,81.08,81.08,81.02,81.06,15000.0,71.965,71.965,71.9118,71.9473,15000.0
2013-05-31 14:10:00,81.03,81.03,80.87,80.94,3800.0,71.9207,71.9207,71.7787,71.8408,3800.0
2013-05-31 14:20:00,80.92,80.96,80.91,80.92,13600.0,71.823,71.8585,71.8142,71.823,13600.0
2013-05-31 14:30:00,80.88,80.89,80.75,80.77,7300.0,71.7875,71.7964,71.6721,71.6899,7300.0
2013-05-31 14:40:00,80.76,80.78,80.7,80.7,6300.0,71.681,71.6988,71.6278,71.6278,6300.0
2013-05-31 14:50:00,80.73,80.73,80.63,80.65,3700.0,71.6544,71.6544,71.5656,71.5834,3700.0
2013-05-31 15:00:00,80.64,80.76,80.6,80.72,12300.0,71.5745,71.681,71.539,71.6455,12300.0
2013-05-31 15:10:00,80.7,80.76,80.68,80.72,4600.0,71.6278,71.681,71.61,71.6455,4600.0
2013-05-31 15:20:00,80.74,80.82,80.67,80.68,8000.0,71.6633,71.7343,71.6011,71.61,8000.0
2013-05-31 15:30:00,80.66,80.69,80.52,80.59,13100.0,71.5923,71.6189,71.468,71.5301,13100.0
2013-05-31 15:40:00,80.58,80.63,80.5,80.5,6500.0,71.5213,71.5656,71.4503,71.4503,6500.0
2013-05-31 15:50:00,80.5,80.5,80.11,80.11,42500.0,71.4503,71.4503,71.1041,71.1041,42500.0
2013-06-03 09:30:00,80.34,80.34,80.07,80.08,13300.0,71.3082,71.3082,71.0686,71.0775,13300.0
2013-06-03 09:40:00,80.05,80.12,79.85,79.94,9000.0,71.0508,71.113,70.8733,70.9532,9000.0
2013-06-03 09:50:00,79.89,80.13,79.89,79.97,5300.0,70.9088,71.1218,70.9088,70.9798,5300.0
2013-06-03 10:00:00,79.97,80.19,79.84,80.16,10700.0,70.9798,71.1751,70.8644,71.1485,10700.0
2013-06-03 10:10:00,80.22,80.29,80.18,80.28,4900.0,71.2017,71.2639,71.1662,71.255,4900.0
2013-06-03 10:20:00,80.28,80.3,80.1,80.1,4000.0,71.255,71.2727,71.0952,71.0952,4000.0
2013-06-03 10:30:00,80.08,80.08,79.86,79.88,10600.0,71.0775,71.0775,70.8822,70.9,10600.0
2013-06-03 10:40:00,79.88,79.89,79.73,79.8,13300.0,70.9,70.9088,70.7668,70.8289,13300.0
2013-06-03 10:50:00,79.81,79.92,79.81,79.86,1700.0,70.8378,70.9355,70.8378,70.8822,1700.0
2013-06-03 11:00:00,79.81,79.87,79.74,79.78,1500.0,70.8378,70.8911,70.7757,70.8112,1500.0
2013-06-03 11:10:00,79.73,79.77,79.65,79.73,12500.0,70.7668,70.8023,70.6958,70.7668,12500.0
2013-06-03 11:20:00,79.76,79.77,79.51,79.53,9600.0,70.7934,70.8023,70.5715,70.5893,9600.0
2013-06-03 11:30:00,79.59,79.59,79.48,79.54,7000.0,70.6426,70.6426,70.5449,70.5982,7000.0
2013-06-03 11:40:00,79.49,79.68,79.46,79.67,15800.0,70.5538,70.7224,70.5272,70.7136,15800.0
2013-06-03 11:50:00,79.68,79.72,79.64,79.72,31500.0,70.7224,70.7579,70.6869,70.7579,31500.0
2013-06-03 12:00:00,79.72,79.76,79.58,79.71,12300.0,70.7579,70.7934,70.6337,70.7491,12300.0
2013-06-03 12:10:00,79.74,79.79,79.7,79.73,4500.0,70.7757,70.8201,70.7402,70.7668,4500.0
2013-06-03 12:20:00,79.7,79.75,79.66,79.69,5600.0,70.7402,70.7846,70.7047,70.7313,5600.0
2013-06-03 12:30:00,79.75,79.76,79.62,79.68,5400.0,70.7846,70.7934,70.6692,70.7224,5400.0
2013-06-03 12:40:00,79.69,79.81,79.67,79.8,4100.0,70.7313,70.8378,70.7136,70.8289,4100.0
2013-06-03 12:50:00,79.77,79.78,79.7,79.78,1900.0,70.8023,70.8112,70.7402,70.8112,1900.0
2013-06-03 13:00:00,79.79,79.88,79.73,79.88,10200.0,70.8201,70.9,70.7668,70.9,10200.0
2013-06-03 13:10:00,79.86,79.86,79.8,79.84,5100.0,70.8822,70.8822,70.8289,70.8644,5100.0
2013-06-03 13:20:00,79.81,79.81,79.73,79.76,8800.0,70.8378,70.8378,70.7668,70.7934,8800.0
2013-06-03 13:30:00,79.78,79.8,79.71,79.74,13000.0,70.8112,70.8289,70.7491,70.7757,13000.0
2013-06-03 13:40:00,79.72,79.76,79.7,79.73,2600.0,70.7579,70.7934,70.7402,70.7668,2600.0
2013-06-03 13:50:00,79.81,79.9,79.81,79.83,9700.0,70.8378,70.9177,70.8378,70.8556,9700.0
2013-06-03 14:00:00,79.82,80.0,79.78,80.0,8900.0,70.8467,71.0065,70.8112,71.0065,8900.0
2013-06-03 14:10:00,80.0,80.02,79.92,79.92,14100.0,71.0065,71.0242,70.9355,70.9355,14100.0
2013-06-03 14:20:00,79.93,79.98,79.91,79.98,7200.0,70.9443,70.9887,70.9266,70.9887,7200.0
2013-06-03 14:30:00,79.89,79.89,79.84,79.87,6700.0,70.9088,70.9088,70.8644,70.8911,6700.0
2013-06-03 14:40:00,79.93,80.08,79.93,79.94,4500.0,70.9443,71.0775,70.9443,70.9532,4500.0
2013-06-03 14:50:00,79.97,80.07,79.94,79.95,22800.0,70.9798,71.0686,70.9532,70.9621,22800.0
2013-06-03 15:00:00,80.01,80.07,79.99,80.0,4500.0,71.0153,71.0686,70.9976,71.0065,4500.0
2013-06-03 15:10:00,80.0,80.08,79.98,79.98,9400.0,71.0065,71.0775,70.9887,70.9887,9400.0
2013-06-03 15:20:00,80.0,80.12,80.0,80.12,14000.0,71.0065,71.113,71.0065,71.113,14000.0
2013-06-03 15:30:00,80.08,80.18,80.06,80.15,8100.0,71.0775,71.1662,71.0597,71.1396,8100.0
2013-06-03 15:40:00,80.2,80.3,80.16,80.25,15700.0,71.184,71.2727,71.1485,71.2284,15700.0
2013-06-03 15:50:00,80.25,80.34,80.22,80.34,8700.0,71.2284,71.3082,71.2017,71.3082,8700.0
2013-06-04 09:30:00,80.45,80.61,80.33,80.56,12500.0,71.4059,71.5479,71.2994,71.5035,12500.0
2013-06-04 09:40:00,80.55,80.62,80.54,80.57,2800.0,71.4946,71.5568,71.4858,71.5124,2800.0
2013-06-04 09:50:00,80.58,80.66,80.55,80.64,2700.0,71.5213,71.5923,71.4946,71.5745,2700.0
2013-06-04 10:00:00,80.63,80.68,80.53,80.53,2900.0,71.5656,71.61,71.4769,71.4769,2900.0
2013-06-04 10:10:00,80.55,80.63,80.49,80.52,3700.0,71.4946,71.5656,71.4414,71.468,3700.0
2013-06-04 10:20:00,80.55,80.61,80.49,80.61,5000.0,71.4946,71.5479,71.4414,71.5479,5000.0
2013-06-04 10:30:00,80.66,80.74,80.63,80.71,52100.0,71.5923,71.6633,71.5656,71.6366,52100.0
2013-06-04 10:40:00,80.68,80.69,80.64,80.69,5500.0,71.61,71.6189,71.5745,71.6189,5500.0
2013-06-04 10:50:00,80.66,80.66,80.47,80.49,6000.0,71.5923,71.5923,71.4236,71.4414,6000.0
2013-06-04 11:00:00,80.34,80.42,80.3,80.4,4500.0,71.3082,71.3792,71.2727,71.3615,4500.0
2013-06-04 11:10:00,80.4,80.45,80.38,80.45,2400.0,71.3615,71.4059,71.3437,71.4059,2400.0
2013-06-04 11:20:00,80.36,80.48,80.36,80.46,6400.0,71.326,71.4325,71.326,71.4147,6400.0
2013-06-04 11:30:00,80.45,80.47,80.34,80.41,17200.0,71.4059,71.4236,71.3082,71.3704,17200.0
2013-06-04 11:40:00,80.43,80.53,80.4,80.47,4100.0,71.3881,71.4769,71.3615,71.4236,4100.0
2013-06-04 11:50:00,80.46,80.52,80.45,80.51,3000.0,71.4147,71.468,71.4059,71.4591,3000.0
2013-06-04 12:00:00,80.47,80.51,80.27,80.34,4500.0,71.4236,71.4591,71.2461,71.3082,4500.0
2013-06-04 12:10:00,80.31,80.38,80.21,80.24,6300.0,71.2816,71.3437,71.1929,71.2195,6300.0
2013-06-04 12:20:00,80.21,80.28,80.14,80.14,3100.0,71.1929,71.255,71.1307,71.1307,3100.0
2013-06-04 12:30:00,80.17,80.24,80.16,80.24,3500.0,71.1573,71.2195,71.1485,71.2195,3500.0
2013-06-04 12:40:00,80.22,80.23,80.15,80.15,3300.0,71.2017,71.2106,71.1396,71.1396,3300.0
2013-06-04 12:50:00,80.13,80.23,80.13,80.2,8200.0,71.1218,71.2106,71.1218,71.184,8200.0
2013-06-04 13:00:00,80.22,80.29,80.19,80.27,12500.0,71.2017,71.2639,71.1751,71.2461,12500.0
2013-06-04 13:10:00,80.26,80.29,80.24,80.27,4300.0,71.2372,71.2639,71.2195,71.2461,4300.0
2013-06-04 13:20:00,80.26,80.26,79.92,79.95,21900.0,71.2372,71.2372,70.9355,70.9621,21900.0
2013-06-04 13:30:00,79.95,79.98,79.83,79.86,14300.0,70.9621,70.9887,70.8556,70.8822,14300.0
2013-06-04 13:40:00,79.84,79.9,79.75,79.76,3300.0,70.8644,70.9177,70.7846,70.7934,3300.0
2013-06-04 13:50:00,79.76,79.84,79.73,79.84,8800.0,70.7934,70.8644,70.7668,70.8644,8800.0
2013-06-04 14:00:00,79.82,79.84,79.61,79.61,29500.0,70.8467,70.8644,70.6603,70.6603,29500.0
2013-06-04 14:10:00,79.59,79.71,79.55,79.69,8100.0,70.6426,70.7491,70.607,70.7313,8100.0
2013-06-04 14:20:00,79.7,79.74,79.65,79.71,13300.0,70.7402,70.7757,70.6958,70.7491,13300.0
2013-06-04 14:30:00,79.77,79.83,79.73,79.83,7700.0,70.8023,70.8556,70.7668,70.8556,7700.0
2013-06-04 14:40:00,79.81,79.9,79.81,79.86,22400.0,70.8378,70.9177,70.8378,70.8822,22400.0
2013-06-04 14:50:00,79.94,79.94,79.79,79.8,22500.0,70.9532,70.9532,70.8201,70.8289,22500.0
2013-06-04 15:00:00,79.81,79.97,79.79,79.89,23700.0,70.8378,70.9798,70.8201,70.9088,23700.0
2013-06-04 15:10:00,79.9,79.92,79.77,79.8,12700.0,70.9177,70.9355,70.8023,70.8289,12700.0
2013-06-04 15:20:00,79.81,79.92,79.78,79.85,17600.0,70.8378,70.9355,70.8112,70.8733,17600.0
2013-06-04 15:30:00,79.86,80.11,79.85,80.08,13200.0,70.8822,71.1041,70.8733,71.0775,13200.0
2013-06-04 15:40:00,80.11,80.18,80.07,80.07,17100.0,71.1041,71.1662,71.0686,71.0686,17100.0
2013-06-04 15:50:00,80.07,80.09,79.9,79.9,19200.0,71.0686,71.0863,70.9177,70.9177,19200.0
2013-06-05 09:30:00,79.68,79.76,79.55,79.76,10900.0,70.7224,70.7934,70.607,70.7934,10900.0
2013-06-05 09:40:00,79.71,79.85,79.69,79.81,5300.0,70.7491,70.8733,70.7313,70.8378,5300.0
2013-06-05 09:50:00,79.85,79.88,79.67,79.71,4300.0,70.8733,70.9,70.7136,70.7491,4300.0
2013-06-05 10:00:00,79.74,79.86,79.67,79.67,2700.0,70.7757,70.8822,70.7136,70.7136,2700.0
2013-06-05 10:10:00,79.64,79.64,79.41,79.45,25300.0,70.6869,70.6869,70.4828,70.5183,25300.0
2013-06-05 10:20:00,79.44,79.59,79.44,79.59,6500.0,70.5094,70.6426,70.5094,70.6426,6500.0
2013-06-05 10:30:00,79.55,79.64,79.49,79.53,6400.0,70.607,70.6869,70.5538,70.5893,6400.0
2013-06-05 10:40:00,79.52,79.56,79.38,79.38,11600.0,70.5804,70.6159,70.4562,70.4562,11600.0
2013-06-05 10:50:00,79.36,79.38,79.3,79.37,9000.0,70.4384,70.4562,70.3852,70.4473,9000.0
2013-06-05 11:00:00,79.33,79.36,79.12,79.15,30100.0,70.4118,70.4384,70.2254,70.252,30100.0
2013-06-05 11:10:00,79.14,79.3,79.14,79.23,9100.0,70.2431,70.3852,70.2431,70.323,9100.0
2013-06-05 11:20:00,79.24,79.28,79.18,79.24,5000.0,70.3319,70.3674,70.2786,70.3319,5000.0
2013-06-05 11:30:00,79.21,79.3,79.15,79.3,56000.0,70.3053,70.3852,70.252,70.3852,56000.0
2013-06-05 11:40:00,79.35,79.35,79.28,79.28,3600.0,70.4295,70.4295,70.3674,70.3674,3600.0
2013-06-05 11:50:00,79.27,79.28,79.09,79.14,9900.0,70.3585,70.3674,70.1988,70.2431,9900.0
2013-06-05 12:00:00,79.13,79.17,79.0,79.0,12000.0,70.2343,70.2698,70.1189,70.1189,12000.0
2013-06-05 12:10:00,79.13,79.13,78.97,78.99,4800.0,70.2343,70.2343,70.0923,70.11,4800.0
2013-06-05 12:20:00,78.99,79.08,78.94,79.04,5800.0,70.11,70.1899,70.0656,70.1544,5800.0
2013-06-05 12:30:00,79.02,79.05,78.89,78.89,25600.0,70.1366,70.1633,70.0212,70.0212,25600.0
2013-06-05 12:40:00,78.89,78.92,78.81,78.84,12200.0,70.0212,70.0479,69.9502,69.9769,12200.0
2013-06-05 12:50:00,78.82,78.84,78.76,78.81,6400.0,69.9591,69.9769,69.9059,69.9502,6400.0
2013-06-05 13:00:00,78.81,79.0,78.81,78.98,6900.0,69.9502,70.1189,69.9502,70.1011,6900.0
2013-06-05 13:10:00,79.0,79.1,79.0,79.07,21100.0,70.1189,70.2076,70.1189,70.181,21100.0
2013-06-05 13:20:00,79.07,79.13,79.03,79.1,8600.0,70.181,70.2343,70.1455,70.2076,8600.0
2013-06-05 13:30:00,79.1,79.1,79.04,79.08,5100.0,70.2076,70.2076,70.1544,70.1899,5100.0
2013-06-05 13:40:00,79.08,79.2,79.08,79.09,8300.0,70.1899,70.2964,70.1899,70.1988,8300.0
2013-06-05 13:50:00,79.09,79.09,78.97,79.02,10300.0,70.1988,70.1988,70.0923,70.1366,10300.0
2013-06-05 14:00:00,79.05,79.06,78.95,79.05,19400.0,70.1633,70.1721,70.0745,70.1633,19400.0
2013-06-05 14:10:00,79.02,79.05,78.95,78.97,18100.0,70.1366,70.1633,70.0745,70.0923,18100.0
2013-06-05 14:20:00,78.96,78.96,78.75,78.77,27500.0,70.0834,70.0834,69.897,69.9147,27500.0
2013-06-05 14:30:00,78.76,78.9,78.72,78.88,43000.0,69.9059,70.0301,69.8704,70.0124,43000.0
2013-06-05 14:40:00,78.86,78.98,78.85,78.96,9800.0,69.9946,70.1011,69.9857,70.0834,9800.0
2013-06-05 14:50:00,79.0,79.03,78.86,78.97,15000.0,70.1189,70.1455,69.9946,70.0923,15000.0
2013-06-05 15:00:00,78.95,79.01,78.82,78.83,82600.0,70.0745,70.1278,69.9591,69.968,82600.0
2013-06-05 15:10:00,78.8,78.97,78.77,78.93,25600.0,69.9414,70.0923,69.9147,70.0567,25600.0
2013-06-05 15:20:00,78.9,79.02,78.79,79.02,17200.0,70.0301,70.1366,69.9325,70.1366,17200.0
2013-06-05 15:30:00,79.01,79.09,78.9,79.04,22300.0,70.1278,70.1988,70.0301,70.1544,22300.0
2013-06-05 15:40:00,79.02,79.03,78.91,78.97,12500.0,70.1366,70.1455,70.039,70.0923,12500.0
2013-06-05 15:50:00,78.95,78.95,78.76,78.78,30800.0,70.0745,70.0745,69.9059,69.9236,30800.0
2013-06-06 09:30:00,78.78,78.99,78.68,78.99,18300.0,69.9236,70.11,69.8349,70.11,18300.0
2013-06-06 09:40:00,79.0,79.08,78.99,79.0,9200.0,70.1189,70.1899,70.11,70.1189,9200.0
2013-06-06 09:50:00,78.98,79.0,78.81,78.93,8600.0,70.1011,70.1189,69.9502,70.0567,8600.0
2013-06-06 10:00:00,78.93,79.06,78.92,78.92,9200.0,70.0567,70.1721,70.0479,70.0479,9200.0
2013-06-06 10:10:00,78.87,78.87,78.73,78.74,8000.0,70.0035,70.0035,69.8792,69.8881,8000.0
2013-06-06 10:20:00,78.77,78.85,78.72,78.78,6900.0,69.9147,69.9857,69.8704,69.9236,6900.0
2013-06-06 10:30:00,78.76,78.85,78.69,78.72,14900.0,69.9059,69.9857,69.8437,69.8704,14900.0
2013-06-06 10:40:00,78.69,78.85,78.67,78.84,13200.0,69.8437,69.9857,69.826,69.9769,13200.0
2013-06-06 10:50:00,78.84,78.92,78.75,78.9,5800.0,69.9769,70.0479,69.897,70.0301,5800.0
2013-06-06 11:00:00,78.93,78.93,78.84,78.88,6000.0,70.0567,70.0567,69.9769,70.0124,6000.0
2013-06-06 11:10:00,78.88,78.97,78.87,78.91,26700.0,70.0124,70.0923,70.0035,70.039,26700.0
2013-06-06 11:20:00,78.9,78.91,78.81,78.87,5000.0,70.0301,70.039,69.9502,70.0035,5000.0
2013-06-06 11:30:00,78.87,78.97,78.81,78.97,13700.0,70.0035,70.0923,69.9502,70.0923,13700.0
2013-06-06 11:40:00,78.98,79.0,78.93,78.93,9500.0,70.1011,70.1189,70.0567,70.0567,9500.0
2013-06-06 11:50:00,78.93,78.94,78.63,78.73,6400.0,70.0567,70.0656,69.7905,69.8792,6400.0
2013-06-06 12:00:00,78.7,78.73,78.55,78.55,28600.0,69.8526,69.8792,69.7195,69.7195,28600.0
2013-06-06 12:10:00,78.57,78.62,78.57,78.58,5100.0,69.7372,69.7816,69.7372,69.7461,5100.0
2013-06-06 12:20:00,78.58,78.58,78.24,78.4,15500.0,69.7461,69.7461,69.4443,69.5863,15500.0
2013-06-06 12:30:00,78.43,78.52,78.36,78.49,8200.0,69.613,69.6928,69.5508,69.6662,8200.0
2013-06-06 12:40:00,78.49,78.56,78.43,78.46,6600.0,69.6662,69.7283,69.613,69.6396,6600.0
2013-06-06 12:50:00,78.46,78.46,78.33,78.4,16700.0,69.6396,69.6396,69.5242,69.5863,16700.0
2013-06-06 13:00:00,78.4,78.59,78.4,78.56,23200.0,69.5863,69.755,69.5863,69.7283,23200.0
2013-06-06 13:10:00,78.57,78.71,78.56,78.71,17800.0,69.7372,69.8615,69.7283,69.8615,17800.0
2013-06-06 13:20:00,78.68,78.68,78.48,78.55,5200.0,69.8349,69.8349,69.6573,69.7195,5200.0
2013-06-06 13:30:00,78.56,78.71,78.55,78.66,8100.0,69.7283,69.8615,69.7195,69.8171,8100.0
2013-06-06 13:40:00,78.65,78.81,78.64,78.8,14000.0,69.8082,69.9502,69.7994,69.9414,14000.0
2013-06-06 13:50:00,78.82,78.82,78.73,78.75,7400.0,69.9591,69.9591,69.8792,69.897,7400.0
2013-06-06 14:00:00,78.79,78.79,78.65,78.75,31800.0,69.9325,69.9325,69.8082,69.897,31800.0
2013-06-06 14:10:00,78.75,78.85,78.75,78.78,13000.0,69.897,69.9857,69.897,69.9236,13000.0
2013-06-06 14:20:00,78.78,79.02,78.78,79.01,29500.0,69.9236,70.1366,69.9236,70.1278,29500.0
2013-06-06 14:30:00,79.01,79.01,78.91,78.91,15200.0,70.1278,70.1278,70.039,70.039,15200.0
2013-06-06 14:40:00,78.91,79.1,78.91,79.1,9200.0,70.039,70.2076,70.039,70.2076,9200.0
2013-06-06 14:50:00,79.09,79.17,79.03,79.05,18400.0,70.1988,70.2698,70.1455,70.1633,18400.0
2013-06-06 15:00:00,79.05,79.11,79.01,79.01,6000.0,70.1633,70.2165,70.1278,70.1278,6000.0
2013-06-06 15:10:00,79.03,79.05,78.95,79.02,13500.0,70.1455,70.1633,70.0745,70.1366,13500.0
2013-06-06 15:20:00,78.99,79.16,78.97,79.15,23800.0,70.11,70.2609,70.0923,70.252,23800.0
2013-06-06 15:30:00,79.14,79.25,79.14,79.21,25300.0,70.2431,70.3408,70.2431,70.3053,25300.0
2013-06-06 15:40:00,79.21,79.23,79.16,79.22,23100.0,70.3053,70.323,70.2609,70.3141,23100.0
2013-06-06 15:50:00,79.22,79.41,79.22,79.4,24100.0,70.3141,70.4828,70.3141,70.4739,24100.0
2013-06-07 09:30:00,79.81,79.81,79.64,79.74,18400.0,70.8378,70.8378,70.6869,70.7757,18400.0
2013-06-07 09:40:00,79.75,79.75,79.71,79.73,500.0,70.7846,70.7846,70.7491,70.7668,500.0
2013-06-07 09:50:00,79.67,79.85,79.63,79.84,8600.0,70.7136,70.8733,70.6781,70.8644,8600.0
2013-06-07 10:00:00,79.93,80.11,79.89,80.09,6800.0,70.9443,71.1041,70.9088,71.0863,6800.0
2013-06-07 10:10:00,80.11,80.25,80.11,80.12,22100.0,71.1041,71.2284,71.1041,71.113,22100.0
2013-06-07 10:20:00,80.13,80.14,80.08,80.13,8800.0,71.1218,71.1307,71.0775,71.1218,8800.0
2013-06-07 10:30:00,80.15,80.21,80.08,80.18,11100.0,71.1396,71.1929,71.0775,71.1662,11100.0
2013-06-07 10:40:00,80.19,80.25,80.17,80.23,26000.0,71.1751,71.2284,71.1573,71.2106,26000.0
2013-06-07 10:50:00,80.19,80.23,80.09,80.09,10700.0,71.1751,71.2106,71.0863,71.0863,10700.0
2013-06-07 11:00:00,80.12,80.19,80.12,80.15,4200.0,71.113,71.1751,71.113,71.1396,4200.0
2013-06-07 11:10:00,80.18,80.26,80.15,80.26,5400.0,71.1662,71.2372,71.1396,71.2372,5400.0
2013-06-07 11:20:00,80.25,80.35,80.25,80.31,5000.0,71.2284,71.3171,71.2284,71.2816,5000.0
2013-06-07 11:30:00,80.33,80.36,80.29,80.29,3400.0,71.2994,71.326,71.2639,71.2639,3400.0
2013-06-07 11:40:00,80.25,80.28,80.18,80.19,5100.0,71.2284,71.255,71.1662,71.1751,5100.0
2013-06-07 11:50:00,80.24,80.29,80.23,80.25,3200.0,71.2195,71.2639,71.2106,71.2284,3200.0
2013-06-07 12:00:00,80.26,80.26,80.16,80.19,11700.0,71.2372,71.2372,71.1485,71.1751,11700.0
2013-06-07 12:10:00,80.19,80.25,80.19,80.25,17000.0,71.1751,71.2284,71.1751,71.2284,17000.0
2013-06-07 12:20:00,80.26,80.28,80.21,80.23,4400.0,71.2372,71.255,71.1929,71.2106,4400.0
2013-06-07 12:30:00,80.26,80.26,80.2,80.24,2900.0,71.2372,71.2372,71.184,71.2195,2900.0
2013-06-07 12:40:00,80.23,80.25,80.09,80.15,8000.0,71.2106,71.2284,71.0863,71.1396,8000.0
2013-06-07 12:50:00,80.19,80.21,80.18,80.21,700.0,71.1751,71.1929,71.1662,71.1929,700.0
2013-06-07 13:00:00,80.23,80.29,80.23,80.26,8100.0,71.2106,71.2639,71.2106,71.2372,8100.0
2013-06-07 13:10:00,80.27,80.28,80.26,80.28,14100.0,71.2461,71.255,71.2372,71.255,14100.0
2013-06-07 13:20:00,80.26,80.29,80.19,80.21,9700.0,71.2372,71.2639,71.1751,71.1929,9700.0
2013-06-07 13:30:00,80.21,80.26,80.2,80.25,2800.0,71.1929,71.2372,71.184,71.2284,2800.0
2013-06-07 13:40:00,80.24,80.24,80.14,80.18,4700.0,71.2195,71.2195,71.1307,71.1662,4700.0
2013-06-07 13:50:00,80.18,80.24,80.18,80.21,2500.0,71.1662,71.2195,71.1662,71.1929,2500.0
2013-06-07 14:00:00,80.13,80.18,80.12,80.12,10300.0,71.1218,71.1662,71.113,71.113,10300.0
2013-06-07 14:10:00,80.15,80.17,80.1,80.15,30200.0,71.1396,71.1573,71.0952,71.1396,30200.0
2013-06-07 14:20:00,80.15,80.16,79.94,80.02,11700.0,71.1396,71.1485,70.9532,71.0242,11700.0
2013-06-07 14:30:00,80.01,80.11,79.97,80.08,21800.0,71.0153,71.1041,70.9798,71.0775,21800.0
2013-06-07 14:40:00,80.08,80.12,80.05,80.09,12700.0,71.0775,71.113,71.0508,71.0863,12700.0
2013-06-07 14:50:00,80.17,80.24,80.16,80.23,18200.0,71.1573,71.2195,71.1485,71.2106,18200.0
2013-06-07 15:00:00,80.23,80.26,80.2,80.22,5700.0,71.2106,71.2372,71.184,71.2017,5700.0
2013-06-07 15:10:00,80.19,80.3,80.18,80.3,10000.0,71.1751,71.2727,71.1662,71.2727,10000.0
2013-06-07 15:20:00,80.29,80.29,80.19,80.22,27200.0,71.2639,71.2639,71.1751,71.2017,27200.0
2013-06-07 15:30:00,80.23,80.3,80.22,80.24,12800.0,71.2106,71.2727,71.2017,71.2195,12800.0
2013-06-07 15:40:00,80.25,80.38,80.23,80.38,14400.0,71.2284,71.3437,71.2106,71.3437,14400.0
2013-06-07 15:50:00,80.38,80.49,80.36,80.42,21500.0,71.3437,71.4414,71.326,71.3792,21500.0
2013-06-10 09:30:00,80.72,80.77,80.57,80.61,31500.0,71.6455,71.6899,71.5124,71.5479,31500.0
2013-06-10 09:40:00,80.56,80.56,80.37,80.45,2700.0,71.5035,71.5035,71.3349,71.4059,2700.0
2013-06-10 09:50:00,80.46,80.52,80.41,80.41,3600.0,71.4147,71.468,71.3704,71.3704,3600.0
2013-06-10 10:00:00,80.36,80.36,80.28,80.34,3900.0,71.326,71.326,71.255,71.3082,3900.0
2013-06-10 10:10:00,80.33,80.39,80.27,80.38,9000.0,71.2994,71.3526,71.2461,71.3437,9000.0
2013-06-10 10:20:00,80.43,80.47,80.38,80.46,3200.0,71.3881,71.4236,71.3437,71.4147,3200.0
2013-06-10 10:30:00,80.5,80.62,80.49,80.62,1900.0,71.4503,71.5568,71.4414,71.5568,1900.0
2013-06-10 10:40:00,80.6,80.64,80.58,80.59,6500.0,71.539,71.5745,71.5213,71.5301,6500.0
2013-06-10 10:50:00,80.57,80.63,80.48,80.56,72200.0,71.5124,71.5656,71.4325,71.5035,72200.0
2013-06-10 11:00:00,80.58,80.64,80.57,80.59,5400.0,71.5213,71.5745,71.5124,71.5301,5400.0
2013-06-10 11:10:00,80.62,80.64,80.53,80.53,3200.0,71.5568,71.5745,71.4769,71.4769,3200.0
2013-06-10 11:20:00,80.56,80.61,80.53,80.53,7000.0,71.5035,71.5479,71.4769,71.4769,7000.0
2013-06-10 11:30:00,80.55,80.58,80.5,80.53,30900.0,71.4946,71.5213,71.4503,71.4769,30900.0
2013-06-10 11:40:00,80.53,80.66,80.53,80.62,2800.0,71.4769,71.5923,71.4769,71.5568,2800.0
2013-06-10 11:50:00,80.6,80.65,80.58,80.59,10100.0,71.539,71.5834,71.5213,71.5301,10100.0
2013-06-10 12:00:00,80.6,80.68,80.6,80.68,2100.0,71.539,71.61,71.539,71.61,2100.0
2013-06-10 12:10:00,80.61,80.66,80.61,80.66,3900.0,71.5479,71.5923,71.5479,71.5923,3900.0
2013-06-10 12:20:00,80.65,80.67,80.57,80.6,4500.0,71.5834,71.6011,71.5124,71.539,4500.0
2013-06-10 12:30:00,80.56,80.58,80.55,80.56,1700.0,71.5035,71.5213,71.4946,71.5035,1700.0
2013-06-10 12:40:00,80.52,80.55,80.5,80.54,4400.0,71.468,71.4946,71.4503,71.4858,4400.0
2013-06-10 12:50:00,80.53,80.54,80.43,80.45,5500.0,71.4769,71.4858,71.3881,71.4059,5500.0
2013-06-10 13:00:00,80.44,80.52,80.43,80.51,3700.0,71.397,71.468,71.3881,71.4591,3700.0
2013-06-10 13:10:00,80.52,80.52,80.41,80.45,9000.0,71.468,71.468,71.3704,71.4059,9000.0
2013-06-10 13:20:00,80.47,80.51,80.44,80.46,24000.0,71.4236,71.4591,71.397,71.4147,24000.0
2013-06-10 13:30:00,80.46,80.46,80.35,80.42,5200.0,71.4147,71.4147,71.3171,71.3792,5200.0
2013-06-10 13:40:00,80.42,80.45,80.38,80.4,3800.0,71.3792,71.4059,71.3437,71.3615,3800.0
2013-06-10 13:50:00,80.36,80.45,80.36,80.41,2500.0,71.326,71.4059,71.326,71.3704,2500.0
2013-06-10 14:00:00,80.41,80.44,80.36,80.36,15800.0,71.3704,71.397,71.326,71.326,15800.0
2013-06-10 14:10:00,80.34,80.34,80.25,80.32,3600.0,71.3082,71.3082,71.2284,71.2905,3600.0
2013-06-10 14:20:00,80.32,80.4,80.29,80.36,6200.0,71.2905,71.3615,71.2639,71.326,6200.0
2013-06-10 14:30:00,80.37,80.43,80.36,80.38,7900.0,71.3349,71.3881,71.326,71.3437,7900.0
2013-06-10 14:40:00,80.36,80.47,80.32,80.47,22700.0,71.326,71.4236,71.2905,71.4236,22700.0
2013-06-10 14:50:00,80.48,80.5,80.45,80.5,8800.0,71.4325,71.4503,71.4059,71.4503,8800.0
2013-06-10 15:00:00,80.47,80.47,80.36,80.44,26100.0,71.4236,71.4236,71.326,71.397,26100.0
2013-06-10 15:10:00,80.46,80.48,80.34,80.4,10100.0,71.4147,71.4325,71.3082,71.3615,10100.0
2013-06-10 15:20:00,80.42,80.43,80.34,80.38,10000.0,71.3792,71.3881,71.3082,71.3437,10000.0
2013-06-10 15:30:00,80.41,80.45,80.38,80.43,19400.0,71.3704,71.4059,71.3437,71.3881,19400.0
2013-06-10 15:40:00,80.42,80.44,80.33,80.33,15200.0,71.3792,71.397,71.2994,71.2994,15200.0
2013-06-10 15:50:00,80.33,80.36,80.28,80.34,31900.0,71.2994,71.326,71.255,71.3082,31900.0
2013-06-11 09:30:00,79.71,79.71,79.34,79.37,26000.0,70.7491,70.7491,70.4207,70.4473,26000.0
2013-06-11 09:40:00,79.39,79.64,79.39,79.64,8900.0,70.465,70.6869,70.465,70.6869,8900.0
2013-06-11 09:50:00,79.65,79.68,79.58,79.65,5200.0,70.6958,70.7224,70.6337,70.6958,5200.0
2013-06-11 10:00:00,79.66,79.82,79.61,79.65,5800.0,70.7047,70.8467,70.6603,70.6958,5800.0
2013-06-11 10:10:00,79.59,79.6,79.5,79.6,11200.0,70.6426,70.6514,70.5627,70.6514,11200.0
2013-06-11 10:20:00,79.71,79.81,79.71,79.79,7000.0,70.7491,70.8378,70.7491,70.8201,7000.0
2013-06-11 10:30:00,79.8,79.92,79.8,79.9,7100.0,70.8289,70.9355,70.8289,70.9177,7100.0
2013-06-11 10:40:00,79.86,79.97,79.83,79.92,6300.0,70.8822,70.9798,70.8556,70.9355,6300.0
2013-06-11 10:50:00,79.87,80.01,79.85,79.94,2700.0,70.8911,71.0153,70.8733,70.9532,2700.0
2013-06-11 11:00:00,79.95,79.95,79.85,79.85,12700.0,70.9621,70.9621,70.8733,70.8733,12700.0
2013-06-11 11:10:00,79.89,79.98,79.89,79.96,1300.0,70.9088,70.9887,70.9088,70.971,1300.0
2013-06-11 11:20:00,80.0,80.14,79.97,80.13,2400.0,71.0065,71.1307,70.9798,71.1218,2400.0
2013-06-11 11:30:00,80.2,80.27,80.12,80.14,11500.0,71.184,71.2461,71.113,71.1307,11500.0
2013-06-11 11:40:00,80.14,80.19,80.12,80.19,4200.0,71.1307,71.1751,71.113,71.1751,4200.0
2013-06-11 11:50:00,80.19,80.2,80.07,80.08,5800.0,71.1751,71.184,71.0686,71.0775,5800.0
2013-06-11 12:00:00,80.09,80.18,80.08,80.15,10900.0,71.0863,71.1662,71.0775,71.1396,10900.0
2013-06-11 12:10:00,80.13,80.21,80.07,80.08,3300.0,71.1218,71.1929,71.0686,71.0775,3300.0
2013-06-11 12:20:00,80.07,80.12,80.06,80.11,3600.0,71.0686,71.113,71.0597,71.1041,3600.0
2013-06-11 12:30:00,80.11,80.13,80.08,80.11,7500.0,71.1041,71.1218,71.0775,71.1041,7500.0
2013-06-11 12:40:00,80.12,80.17,80.1,80.12,4200.0,71.113,71.1573,71.0952,71.113,4200.0
2013-06-11 12:50:00,80.1,80.11,80.05,80.1,2100.0,71.0952,71.1041,71.0508,71.0952,2100.0
2013-06-11 13:00:00,80.09,80.13,80.09,80.1,2100.0,71.0863,71.1218,71.0863,71.0952,2100.0
2013-06-11 13:10:00,80.09,80.13,79.96,79.96,2400.0,71.0863,71.1218,70.971,70.971,2400.0
2013-06-11 13:20:00,79.96,79.98,79.87,79.87,20600.0,70.971,70.9887,70.8911,70.8911,20600.0
2013-06-11 13:30:00,79.87,79.88,79.72,79.81,11200.0,70.8911,70.9,70.7579,70.8378,11200.0
2013-06-11 13:40:00,79.74,79.8,79.72,79.77,4500.0,70.7757,70.8289,70.7579,70.8023,4500.0
2013-06-11 13:50:00,79.77,79.82,79.68,79.69,5100.0,70.8023,70.8467,70.7224,70.7313,5100.0
2013-06-11 14:00:00,79.61,79.73,79.61,79.68,20700.0,70.6603,70.7668,70.6603,70.7224,20700.0
2013-06-11 14:10:00,79.68,79.77,79.64,79.73,6500.0,70.7224,70.8023,70.6869,70.7668,6500.0
2013-06-11 14:20:00,79.79,79.81,79.73,79.77,6000.0,70.8201,70.8378,70.7668,70.8023,6000.0
2013-06-11 14:30:00,79.82,79.86,79.79,79.8,4100.0,70.8467,70.8822,70.8201,70.8289,4100.0
2013-06-11 14:40:00,79.84,79.84,79.73,79.74,4900.0,70.8644,70.8644,70.7668,70.7757,4900.0
2013-06-11 14:50:00,79.76,79.91,79.69,79.9,17500.0,70.7934,70.9266,70.7313,70.9177,17500.0
2013-06-11 15:00:00,79.92,79.94,79.87,79.91,28000.0,70.9355,70.9532,70.8911,70.9266,28000.0
2013-06-11 15:10:00,79.87,79.91,79.84,79.89,23200.0,70.8911,70.9266,70.8644,70.9088,23200.0
2013-06-11 15:20:00,79.89,79.93,79.78,79.78,11500.0,70.9088,70.9443,70.8112,70.8112,11500.0
2013-06-11 15:30:00,79.78,79.78,79.66,79.68,27700.0,70.8112,70.8112,70.7047,70.7224,27700.0
2013-06-11 15:40:00,79.67,79.67,79.53,79.6,22500.0,70.7136,70.7136,70.5893,70.6514,22500.0
2013-06-11 15:50:00,79.6,79.61,79.52,79.53,15800.0,70.6514,70.6603,70.5804,70.5893,15800.0
2013-06-12 09:30:00,80.1,80.12,79.88,79.96,13300.0,71.0952,71.113,70.9,70.971,13300.0
2013-06-12 09:40:00,79.88,79.91,79.77,79.8,3700.0,70.9,70.9266,70.8023,70.8289,3700.0
2013-06-12 09:50:00,79.79,79.86,79.79,79.79,1900.0,70.8201,70.8822,70.8201,70.8201,1900.0
2013-06-12 10:00:00,79.62,79.62,79.5,79.54,8300.0,70.6692,70.6692,70.5627,70.5982,8300.0
2013-06-12 10:10:00,79.53,79.59,79.48,79.51,7300.0,70.5893,70.6426,70.5449,70.5715,7300.0
2013-06-12 10:20:00,79.49,79.65,79.49,79.61,5200.0,70.5538,70.6958,70.5538,70.6603,5200.0
2013-06-12 10:30:00,79.65,79.7,79.63,79.64,10200.0,70.6958,70.7402,70.6781,70.6869,10200.0
2013-06-12 10:40:00,79.59,79.59,79.4,79.47,6800.0,70.6426,70.6426,70.4739,70.536,6800.0
2013-06-12 10:50:00,79.51,79.51,79.35,79.37,3800.0,70.5715,70.5715,70.4295,70.4473,3800.0
2013-06-12 11:00:00,79.38,79.47,79.35,79.44,4400.0,70.4562,70.536,70.4295,70.5094,4400.0
2013-06-12 11:10:00,79.39,79.42,79.32,79.38,5100.0,70.465,70.4917,70.4029,70.4562,5100.0
2013-06-12 11:20:00,79.47,79.49,79.41,79.43,4000.0,70.536,70.5538,70.4828,70.5005,4000.0
2013-06-12 11:30:00,79.4,79.5,79.34,79.34,14400.0,70.4739,70.5627,70.4207,70.4207,14400.0
2013-06-12 11:40:00,79.35,79.37,79.16,79.17,6100.0,70.4295,70.4473,70.2609,70.2698,6100.0
2013-06-12 11:50:00,79.21,79.23,78.97,79.05,34600.0,70.3053,70.323,70.0923,70.1633,34600.0
2013-06-12 12:00:00,79.05,79.12,79.0,79.06,4500.0,70.1633,70.2254,70.1189,70.1721,4500.0
2013-06-12 12:10:00,79.03,79.04,78.86,78.92,10500.0,70.1455,70.1544,69.9946,70.0479,10500.0
2013-06-12 12:20:00,78.9,79.0,78.9,78.98,5700.0,70.0301,70.1189,70.0301,70.1011,5700.0
2013-06-12 12:30:00,78.92,78.99,78.88,78.88,3600.0,70.0479,70.11,70.0124,70.0124,3600.0
2013-06-12 12:40:00,78.9,79.03,78.85,79.01,3500.0,70.0301,70.1455,69.9857,70.1278,3500.0
2013-06-12 12:50:00,79.0,79.07,79.0,79.07,5700.0,70.1189,70.181,70.1189,70.181,5700.0
2013-06-12 13:00:00,79.05,79.2,79.04,79.2,2900.0,70.1633,70.2964,70.1544,70.2964,2900.0
2013-06-12 13:10:00,79.22,79.22,79.15,79.16,5200.0,70.3141,70.3141,70.252,70.2609,5200.0
2013-06-12 13:20:00,79.18,79.18,79.07,79.1,22100.0,70.2786,70.2786,70.181,70.2076,22100.0
2013-06-12 13:30:00,79.13,79.13,79.07,79.07,900.0,70.2343,70.2343,70.181,70.181,900.0
2013-06-12 13:40:00,79.0,79.12,78.98,79.1,5800.0,70.1189,70.2254,70.1011,70.2076,5800.0
2013-06-12 13:50:00,79.06,79.18,79.05,79.14,3200.0,70.1721,70.2786,70.1633,70.2431,3200.0
2013-06-12 14:00:00,79.13,79.13,78.98,79.03,15500.0,70.2343,70.2343,70.1011,70.1455,15500.0
2013-06-12 14:10:00,79.03,79.04,78.82,78.84,15100.0,70.1455,70.1544,69.9591,69.9769,15100.0
2013-06-12 14:20:00,78.85,78.95,78.85,78.87,12000.0,69.9857,70.0745,69.9857,70.0035,12000.0
2013-06-12 14:30:00,78.87,78.91,78.76,78.82,24000.0,70.0035,70.039,69.9059,69.9591,24000.0
2013-06-12 14:40:00,78.82,78.89,78.76,78.77,36000.0,69.9591,70.0212,69.9059,69.9147,36000.0
2013-06-12 14:50:00,78.77,78.84,78.75,78.8,21000.0,69.9147,69.9769,69.897,69.9414,21000.0
2013-06-12 15:00:00,78.82,78.82,78.69,78.74,35200.0,69.9591,69.9591,69.8437,69.8881,35200.0
2013-06-12 15:10:00,78.75,78.75,78.62,78.62,15700.0,69.897,69.897,69.7816,69.7816,15700.0
2013-06-12 15:20:00,78.62,78.75,78.59,78.74,21500.0,69.7816,69.897,69.755,69.8881,21500.0
2013-06-12 15:30:00,78.73,78.73,78.62,78.68,42200.0,69.8792,69.8792,69.7816,69.8349,42200.0
2013-06-12 15:40:00,78.68,78.79,78.65,78.77,39500.0,69.8349,69.9325,69.8082,69.9147,39500.0
2013-06-12 15:50:00,78.79,78.8,78.69,78.7,13100.0,69.9325,69.9414,69.8437,69.8526,13100.0
2013-06-13 09:30:00,78.69,78.7,78.44,78.51,33600.0,69.8437,69.8526,69.6218,69.684,33600.0
2013-06-13 09:40:00,78.5,78.69,78.5,78.6,15300.0,69.6751,69.8437,69.6751,69.7638,15300.0
2013-06-13 09:50:00,78.6,78.78,78.57,78.74,6700.0,69.7638,69.9236,69.7372,69.8881,6700.0
2013-06-13 10:00:00,78.8,78.88,78.77,78.77,4400.0,69.9414,70.0124,69.9147,69.9147,4400.0
2013-06-13 10:10:00,78.73,78.79,78.68,78.79,4200.0,69.8792,69.9325,69.8349,69.9325,4200.0
2013-06-13 10:20:00,78.71,78.82,78.71,78.82,3800.0,69.8615,69.9591,69.8615,69.9591,3800.0
2013-06-13 10:30:00,78.85,78.95,78.85,78.92,6300.0,69.9857,70.0745,69.9857,70.0479,6300.0
2013-06-13 10:40:00,78.93,78.99,78.92,78.96,8600.0,70.0567,70.11,70.0479,70.0834,8600.0
2013-06-13 10:50:00,78.97,79.0,78.86,78.86,7900.0,70.0923,70.1189,69.9946,69.9946,7900.0
2013-06-13 11:00:00,78.93,78.93,78.85,78.88,4500.0,70.0567,70.0567,69.9857,70.0124,4500.0
2013-06-13 11:10:00,78.85,78.92,78.85,78.92,5000.0,69.9857,70.0479,69.9857,70.0479,5000.0
2013-06-13 11:20:00,78.93,78.98,78.93,78.98,2000.0,70.0567,70.1011,70.0567,70.1011,2000.0
2013-06-13 11:30:00,79.0,79.0,78.91,78.92,2900.0,70.1189,70.1189,70.039,70.0479,2900.0
2013-06-13 11:40:00,78.99,79.06,78.99,79.06,2000.0,70.11,70.1721,70.11,70.1721,2000.0
2013-06-13 11:50:00,79.06,79.08,79.02,79.08,1000.0,70.1721,70.1899,70.1366,70.1899,1000.0
2013-06-13 12:00:00,79.08,79.1,79.06,79.06,1200.0,70.1899,70.2076,70.1721,70.1721,1200.0
2013-06-13 12:10:00,79.06,79.08,79.0,79.06,3600.0,70.1721,70.1899,70.1189,70.1721,3600.0
2013-06-13 12:20:00,79.06,79.08,79.04,79.05,3900.0,70.1721,70.1899,70.1544,70.1633,3900.0
2013-06-13 12:30:00,79.06,79.18,79.06,79.17,3900.0,70.1721,70.2786,70.1721,70.2698,3900.0
2013-06-13 12:40:00,79.15,79.2,79.15,79.18,11300.0,70.252,70.2964,70.252,70.2786,11300.0
2013-06-13 12:50:00,79.19,79.3,79.17,79.3,3700.0,70.2875,70.3852,70.2698,70.3852,3700.0
2013-06-13 13:00:00,79.31,79.32,79.22,79.26,5800.0,70.394,70.4029,70.3141,70.3497,5800.0
2013-06-13 13:10:00,79.23,79.32,79.23,79.3,19000.0,70.323,70.4029,70.323,70.3852,19000.0
2013-06-13 13:20:00,79.27,79.27,79.23,79.25,3700.0,70.3585,70.3585,70.323,70.3408,3700.0
2013-06-13 13:30:00,79.29,79.3,79.19,79.2,11900.0,70.3763,70.3852,70.2875,70.2964,11900.0
2013-06-13 13:40:00,79.21,79.24,79.2,79.24,4600.0,70.3053,70.3319,70.2964,70.3319,4600.0
2013-06-13 13:50:00,79.25,79.32,79.25,79.3,4800.0,70.3408,70.4029,70.3408,70.3852,4800.0
2013-06-13 14:00:00,79.31,79.45,79.31,79.43,8600.0,70.394,70.5183,70.394,70.5005,8600.0
2013-06-13 14:10:00,79.43,79.53,79.4,79.53,11400.0,70.5005,70.5893,70.4739,70.5893,11400.0
2013-06-13 14:20:00,79.55,79.58,79.54,79.54,17400.0,70.607,70.6337,70.5982,70.5982,17400.0
2013-06-13 14:30:00,79.53,79.58,79.53,79.55,5100.0,70.5893,70.6337,70.5893,70.607,5100.0
2013-06-13 14:40:00,79.56,79.56,79.47,79.47,4500.0,70.6159,70.6159,70.536,70.536,4500.0
2013-06-13 14:50:00,79.47,79.6,79.47,79.59,17000.0,70.536,70.6514,70.536,70.6426,17000.0
2013-06-13 15:00:00,79.61,79.72,79.61,79.71,4800.0,70.6603,70.7579,70.6603,70.7491,4800.0
2013-06-13 15:10:00,79.71,79.77,79.71,79.71,11500.0,70.7491,70.8023,70.7491,70.7491,11500.0
2013-06-13 15:20:00,79.69,79.8,79.68,79.77,13700.0,70.7313,70.8289,70.7224,70.8023,13700.0
2013-06-13 15:30:00,79.73,79.78,79.67,79.77,9700.0,70.7668,70.8112,70.7136,70.8023,9700.0
2013-06-13 15:40:00,79.83,80.05,79.83,79.98,10800.0,70.8556,71.0508,70.8556,70.9887,10800.0
2013-06-13 15:50:00,79.97,79.99,79.89,79.94,24100.0,70.9798,70.9976,70.9088,70.9532,24100.0
2013-06-14 09:30:00,79.88,79.9,79.79,79.81,9300.0,70.9,70.9177,70.8201,70.8378,9300.0
2013-06-14 09:40:00,79.85,80.02,79.85,79.99,3700.0,70.8733,71.0242,70.8733,70.9976,3700.0
2013-06-14 09:50:00,79.98,80.05,79.93,80.05,2900.0,70.9887,71.0508,70.9443,71.0508,2900.0
2013-06-14 10:00:00,80.1,80.21,80.09,80.13,11000.0,71.0952,71.1929,71.0863,71.1218,11000.0
2013-06-14 10:10:00,80.12,80.14,80.05,80.09,9600.0,71.113,71.1307,71.0508,71.0863,9600.0
2013-06-14 10:20:00,80.08,80.08,79.95,79.95,3500.0,71.0775,71.0775,70.9621,70.9621,3500.0
2013-06-14 10:30:00,79.99,80.01,79.88,79.91,5600.0,70.9976,71.0153,70.9,70.9266,5600.0
2013-06-14 10:40:00,79.9,79.94,79.8,79.81,8500.0,70.9177,70.9532,70.8289,70.8378,8500.0
2013-06-14 10:50:00,79.79,79.79,79.64,79.64,3500.0,70.8201,70.8201,70.6869,70.6869,3500.0
2013-06-14 11:00:00,79.6,79.71,79.59,79.7,2000.0,70.6514,70.7491,70.6426,70.7402,2000.0
2013-06-14 11:10:00,79.71,79.75,79.69,79.75,1600.0,70.7491,70.7846,70.7313,70.7846,1600.0
2013-06-14 11:20:00,79.71,79.8,79.7,79.74,11400.0,70.7491,70.8289,70.7402,70.7757,11400.0
2013-06-14 11:30:00,79.75,79.81,79.65,79.78,3900.0,70.7846,70.8378,70.6958,70.8112,3900.0
2013-06-14 11:40:00,79.78,79.78,79.56,79.58,18700.0,70.8112,70.8112,70.6159,70.6337,18700.0
2013-06-14 11:50:00,79.57,79.77,79.56,79.75,8400.0,70.6248,70.8023,70.6159,70.7846,8400.0
2013-06-14 12:00:00,79.73,79.77,79.64,79.75,14200.0,70.7668,70.8023,70.6869,70.7846,14200.0
2013-06-14 12:10:00,79.76,79.79,79.69,79.77,16800.0,70.7934,70.8201,70.7313,70.8023,16800.0
2013-06-14 12:20:00,79.79,79.82,79.76,79.78,12600.0,70.8201,70.8467,70.7934,70.8112,12600.0
2013-06-14 12:30:00,79.8,79.84,79.74,79.84,11900.0,70.8289,70.8644,70.7757,70.8644,11900.0
2013-06-14 12:40:00,79.83,79.85,79.77,79.82,7800.0,70.8556,70.8733,70.8023,70.8467,7800.0
2013-06-14 12:50:00,79.8,79.8,79.65,79.68,28100.0,70.8289,70.8289,70.6958,70.7224,28100.0
2013-06-14 13:00:00,79.66,79.66,79.56,79.62,15400.0,70.7047,70.7047,70.6159,70.6692,15400.0
2013-06-14 13:10:00,79.62,79.68,79.56,79.56,14400.0,70.6692,70.7224,70.6159,70.6159,14400.0
2013-06-14 13:20:00,79.54,79.57,79.45,79.48,15900.0,70.5982,70.6248,70.5183,70.5449,15900.0
2013-06-14 13:30:00,79.45,79.51,79.43,79.44,11200.0,70.5183,70.5715,70.5005,70.5094,11200.0
2013-06-14 13:40:00,79.48,79.54,79.48,79.54,3000.0,70.5449,70.5982,70.5449,70.5982,3000.0
2013-06-14 13:50:00,79.51,79.52,79.45,79.5,5000.0,70.5715,70.5804,70.5183,70.5627,5000.0
2013-06-14 14:00:00,79.45,79.59,79.41,79.59,6800.0,70.5183,70.6426,70.4828,70.6426,6800.0
2013-06-14 14:10:00,79.58,79.61,79.55,79.61,11900.0,70.6337,70.6603,70.607,70.6603,11900.0
2013-06-14 14:20:00,79.62,79.73,79.6,79.72,18400.0,70.6692,70.7668,70.6514,70.7579,18400.0
2013-06-14 14:30:00,79.69,79.76,79.66,79.75,8700.0,70.7313,70.7934,70.7047,70.7846,8700.0
2013-06-14 14:40:00,79.76,79.76,79.68,79.68,15000.0,70.7934,70.7934,70.7224,70.7224,15000.0
2013-06-14 14:50:00,79.68,79.68,79.54,79.54,3000.0,70.7224,70.7224,70.5982,70.5982,3000.0
2013-06-14 15:00:00,79.57,79.75,79.57,79.68,12000.0,70.6248,70.7846,70.6248,70.7224,12000.0
2013-06-14 15:10:00,79.69,79.79,79.66,79.75,9100.0,70.7313,70.8201,70.7047,70.7846,9100.0
2013-06-14 15:20:00,79.78,79.81,79.71,79.71,4600.0,70.8112,70.8378,70.7491,70.7491,4600.0
2013-06-14 15:30:00,79.71,79.76,79.66,79.68,17300.0,70.7491,70.7934,70.7047,70.7224,17300.0
2013-06-14 15:40:00,79.69,79.69,79.5,79.61,22300.0,70.7313,70.7313,70.5627,70.6603,22300.0
2013-06-14 15:50:00,79.62,79.63,79.57,79.57,14200.0,70.6692,70.6781,70.6248,70.6248,14200.0
2013-06-17 09:30:00,80.12,80.31,80.12,80.24,12300.0,71.113,71.2816,71.113,71.2195,12300.0
2013-06-17 09:40:00,80.24,80.37,80.21,80.29,5800.0,71.2195,71.3349,71.1929,71.2639,5800.0
2013-06-17 09:50:00,80.33,80.37,80.3,80.34,3200.0,71.2994,71.3349,71.2727,71.3082,3200.0
2013-06-17 10:00:00,80.34,80.41,80.31,80.41,4100.0,71.3082,71.3704,71.2816,71.3704,4100.0
2013-06-17 10:10:00,80.41,80.45,80.37,80.38,1200.0,71.3704,71.4059,71.3349,71.3437,1200.0
2013-06-17 10:20:00,80.38,80.44,80.35,80.44,1100.0,71.3437,71.397,71.3171,71.397,1100.0
2013-06-17 10:30:00,80.42,80.43,80.36,80.36,2300.0,71.3792,71.3881,71.326,71.326,2300.0
2013-06-17 10:40:00,80.31,80.4,80.31,80.4,7100.0,71.2816,71.3615,71.2816,71.3615,7100.0
2013-06-17 10:50:00,80.39,80.46,80.34,80.46,1800.0,71.3526,71.4147,71.3082,71.4147,1800.0
2013-06-17 11:00:00,80.44,80.47,80.42,80.43,4500.0,71.397,71.4236,71.3792,71.3881,4500.0
2013-06-17 11:10:00,80.49,80.55,80.47,80.48,5500.0,71.4414,71.4946,71.4236,71.4325,5500.0
2013-06-17 11:20:00,80.47,80.47,80.41,80.46,5100.0,71.4236,71.4236,71.3704,71.4147,5100.0
2013-06-17 11:30:00,80.45,80.47,80.4,80.41,1800.0,71.4059,71.4236,71.3615,71.3704,1800.0
2013-06-17 11:40:00,80.46,80.46,80.36,80.36,5900.0,71.4147,71.4147,71.326,71.326,5900.0
2013-06-17 11:50:00,80.36,80.42,80.35,80.36,10600.0,71.326,71.3792,71.3171,71.326,10600.0
2013-06-17 12:00:00,80.38,80.42,80.35,80.39,4400.0,71.3437,71.3792,71.3171,71.3526,4400.0
2013-06-17 12:10:00,80.37,80.39,80.35,80.37,3100.0,71.3349,71.3526,71.3171,71.3349,3100.0
2013-06-17 12:20:00,80.39,80.44,80.36,80.38,161700.0,71.3526,71.397,71.326,71.3437,161700.0
2013-06-17 12:30:00,80.38,80.41,80.38,80.4,5700.0,71.3437,71.3704,71.3437,71.3615,5700.0
2013-06-17 12:40:00,80.41,80.49,80.41,80.44,9100.0,71.3704,71.4414,71.3704,71.397,9100.0
2013-06-17 12:50:00,80.44,80.45,80.39,80.43,8400.0,71.397,71.4059,71.3526,71.3881,8400.0
2013-06-17 13:00:00,80.45,80.46,80.4,80.44,12600.0,71.4059,71.4147,71.3615,71.397,12600.0
2013-06-17 13:10:00,80.41,80.41,80.37,80.41,1300.0,71.3704,71.3704,71.3349,71.3704,1300.0
2013-06-17 13:20:00,80.4,80.53,80.4,80.49,9000.0,71.3615,71.4769,71.3615,71.4414,9000.0
2013-06-17 13:30:00,80.49,80.55,80.47,80.51,13200.0,71.4414,71.4946,71.4236,71.4591,13200.0
2013-06-17 13:40:00,80.51,80.54,80.49,80.51,3200.0,71.4591,71.4858,71.4414,71.4591,3200.0
2013-06-17 13:50:00,80.51,80.53,80.46,80.47,5800.0,71.4591,71.4769,71.4147,71.4236,5800.0
2013-06-17 14:00:00,80.47,80.51,80.3,80.32,15000.0,71.4236,71.4591,71.2727,71.2905,15000.0
2013-06-17 14:10:00,80.33,80.36,80.22,80.25,5700.0,71.2994,71.326,71.2017,71.2284,5700.0
2013-06-17 14:20:00,80.26,80.26,80.05,80.06,7500.0,71.2372,71.2372,71.0508,71.0597,7500.0
2013-06-17 14:30:00,80.13,80.19,80.07,80.14,21300.0,71.1218,71.1751,71.0686,71.1307,21300.0
2013-06-17 14:40:00,80.15,80.19,79.88,79.88,18700.0,71.1396,71.1751,70.9,70.9,18700.0
2013-06-17 14:50:00,79.88,79.95,79.78,79.85,14300.0,70.9,70.9621,70.8112,70.8733,14300.0
2013-06-17 15:00:00,79.81,80.0,79.81,79.99,19100.0,70.8378,71.0065,70.8378,70.9976,19100.0
2013-06-17 15:10:00,79.95,79.98,79.85,79.92,13900.0,70.9621,70.9887,70.8733,70.9355,13900.0
2013-06-17 15:20:00,79.9,79.99,79.85,79.95,8200.0,70.9177,70.9976,70.8733,70.9621,8200.0
2013-06-17 15:30:00,79.98,80.25,79.98,80.22,4900.0,70.9887,71.2284,70.9887,71.2017,4900.0
2013-06-17 15:40:00,80.2,80.22,80.14,80.19,3200.0,71.184,71.2017,71.1307,71.1751,3200.0
2013-06-17 15:50:00,80.17,80.18,80.08,80.16,10900.0,71.1573,71.1662,71.0775,71.1485,10900.0
2013-06-18 09:30:00,80.22,80.47,80.22,80.38,18600.0,71.2017,71.4236,71.2017,71.3437,18600.0
2013-06-18 09:40:00,80.41,80.41,80.33,80.33,3100.0,71.3704,71.3704,71.2994,71.2994,3100.0
2013-06-18 09:50:00,80.45,80.48,80.44,80.44,3100.0,71.4059,71.4325,71.397,71.397,3100.0
2013-06-18 10:00:00,80.39,80.48,80.36,80.42,2700.0,71.3526,71.4325,71.326,71.3792,2700.0
2013-06-18 10:10:00,80.42,80.58,80.42,80.58,1000.0,71.3792,71.5213,71.3792,71.5213,1000.0
2013-06-18 10:20:00,80.57,80.6,80.54,80.54,4000.0,71.5124,71.539,71.4858,71.4858,4000.0
2013-06-18 10:30:00,80.66,80.7,80.64,80.68,8500.0,71.5923,71.6278,71.5745,71.61,8500.0
2013-06-18 10:40:00,80.71,80.74,80.65,80.71,9300.0,71.6366,71.6633,71.5834,71.6366,9300.0
2013-06-18 10:50:00,80.69,80.76,80.69,80.72,4000.0,71.6189,71.681,71.6189,71.6455,4000.0
2013-06-18 11:00:00,80.75,80.76,80.7,80.7,39100.0,71.6721,71.681,71.6278,71.6278,39100.0
2013-06-18 11:10:00,80.73,80.76,80.71,80.73,26400.0,71.6544,71.681,71.6366,71.6544,26400.0
2013-06-18 11:20:00,80.75,80.8,80.71,80.79,4000.0,71.6721,71.7165,71.6366,71.7076,4000.0
2013-06-18 11:30:00,80.82,80.9,80.82,80.86,4200.0,71.7343,71.8053,71.7343,71.7698,4200.0
2013-06-18 11:40:00,80.86,80.89,80.82,80.82,3700.0,71.7698,71.7964,71.7343,71.7343,3700.0
2013-06-18 11:50:00,80.79,80.82,80.76,80.76,4600.0,71.7076,71.7343,71.681,71.681,4600.0
2013-06-18 12:00:00,80.77,80.8,80.71,80.73,7600.0,71.6899,71.7165,71.6366,71.6544,7600.0
2013-06-18 12:10:00,80.72,80.78,80.72,80.75,2200.0,71.6455,71.6988,71.6455,71.6721,2200.0
2013-06-18 12:20:00,80.75,80.77,80.73,80.77,1200.0,71.6721,71.6899,71.6544,71.6899,1200.0
2013-06-18 12:30:00,80.76,80.84,80.76,80.82,1800.0,71.681,71.752,71.681,71.7343,1800.0
2013-06-18 12:40:00,80.85,80.88,80.85,80.87,2000.0,71.7609,71.7875,71.7609,71.7787,2000.0
2013-06-18 12:50:00,80.87,80.95,80.87,80.92,4800.0,71.7787,71.8497,71.7787,71.823,4800.0
2013-06-18 13:00:00,80.95,80.95,80.85,80.85,5600.0,71.8497,71.8497,71.7609,71.7609,5600.0
2013-06-18 13:10:00,80.85,80.88,80.82,80.84,2900.0,71.7609,71.7875,71.7343,71.752,2900.0
2013-06-18 13:20:00,80.84,80.89,80.84,80.86,2800.0,71.752,71.7964,71.752,71.7698,2800.0
2013-06-18 13:30:00,80.84,80.85,80.79,80.82,3400.0,71.752,71.7609,71.7076,71.7343,3400.0
2013-06-18 13:40:00,80.82,80.9,80.82,80.87,10300.0,71.7343,71.8053,71.7343,71.7787,10300.0
2013-06-18 13:50:00,80.88,80.93,80.88,80.88,13500.0,71.7875,71.8319,71.7875,71.7875,13500.0
2013-06-18 14:00:00,80.91,80.95,80.83,80.93,10200.0,71.8142,71.8497,71.7432,71.8319,10200.0
2013-06-18 14:10:00,80.94,80.99,80.93,80.94,5800.0,71.8408,71.8852,71.8319,71.8408,5800.0
2013-06-18 14:20:00,80.95,80.98,80.88,80.93,3800.0,71.8497,71.8763,71.7875,71.8319,3800.0
2013-06-18 14:30:00,80.94,80.98,80.93,80.94,7900.0,71.8408,71.8763,71.8319,71.8408,7900.0
2013-06-18 14:40:00,80.94,81.01,80.91,81.0,23100.0,71.8408,71.9029,71.8142,71.894,23100.0
2013-06-18 14:50:00,81.0,81.0,80.96,80.97,4500.0,71.894,71.894,71.8585,71.8674,4500.0
2013-06-18 15:00:00,80.98,80.98,80.89,80.92,7800.0,71.8763,71.8763,71.7964,71.823,7800.0
2013-06-18 15:10:00,80.92,80.94,80.85,80.91,8500.0,71.823,71.8408,71.7609,71.8142,8500.0
2013-06-18 15:20:00,80.91,80.96,80.91,80.94,7000.0,71.8142,71.8585,71.8142,71.8408,7000.0
2013-06-18 15:30:00,80.97,80.97,80.87,80.88,5200.0,71.8674,71.8674,71.7787,71.7875,5200.0
2013-06-18 15:40:00,80.9,80.93,80.83,80.83,3900.0,71.8053,71.8319,71.7432,71.7432,3900.0
2013-06-18 15:50:00,80.83,80.87,80.77,80.87,6800.0,71.7432,71.7787,71.6899,71.7787,6800.0
2013-06-19 09:30:00,80.85,81.04,80.85,80.85,21900.0,71.7609,71.9295,71.7609,71.7609,21900.0
2013-06-19 09:40:00,80.85,80.85,80.8,80.84,2100.0,71.7609,71.7609,71.7165,71.752,2100.0
2013-06-19 09:50:00,80.75,80.85,80.75,80.85,3500.0,71.6721,71.7609,71.6721,71.7609,3500.0
2013-06-19 10:00:00,80.83,80.89,80.79,80.86,10200.0,71.7432,71.7964,71.7076,71.7698,10200.0
2013-06-19 10:10:00,80.88,80.92,80.86,80.92,3200.0,71.7875,71.823,71.7698,71.823,3200.0
2013-06-19 10:20:00,80.93,81.0,80.91,80.96,5400.0,71.8319,71.894,71.8142,71.8585,5400.0
2013-06-19 10:30:00,80.96,80.98,80.92,80.97,4200.0,71.8585,71.8763,71.823,71.8674,4200.0
2013-06-19 10:40:00,80.96,81.01,80.87,80.87,8700.0,71.8585,71.9029,71.7787,71.7787,8700.0
2013-06-19 10:50:00,80.9,80.9,80.83,80.89,4400.0,71.8053,71.8053,71.7432,71.7964,4400.0
2013-06-19 11:00:00,80.86,80.88,80.83,80.83,4900.0,71.7698,71.7875,71.7432,71.7432,4900.0
2013-06-19 11:10:00,80.84,80.93,80.84,80.93,5900.0,71.752,71.8319,71.752,71.8319,5900.0
2013-06-19 11:20:00,80.92,80.94,80.85,80.87,4100.0,71.823,71.8408,71.7609,71.7787,4100.0
2013-06-19 11:30:00,80.89,80.94,80.83,80.88,3000.0,71.7964,71.8408,71.7432,71.7875,3000.0
2013-06-19 11:40:00,80.88,80.88,80.81,80.82,4600.0,71.7875,71.7875,71.7254,71.7343,4600.0
2013-06-19 11:50:00,80.83,80.86,80.8,80.8,3300.0,71.7432,71.7698,71.7165,71.7165,3300.0
2013-06-19 12:00:00,80.77,80.79,80.74,80.76,15100.0,71.6899,71.7076,71.6633,71.681,15100.0
2013-06-19 12:10:00,80.75,80.78,80.73,80.74,5300.0,71.6721,71.6988,71.6544,71.6633,5300.0
2013-06-19 12:20:00,80.74,80.76,80.71,80.75,3700.0,71.6633,71.681,71.6366,71.6721,3700.0
2013-06-19 12:30:00,80.76,80.76,80.73,80.75,4800.0,71.681,71.681,71.6544,71.6721,4800.0
2013-06-19 12:40:00,80.75,80.79,80.75,80.79,6200.0,71.6721,71.7076,71.6721,71.7076,6200.0
2013-06-19 12:50:00,80.77,80.79,80.72,80.72,10900.0,71.6899,71.7076,71.6455,71.6455,10900.0
2013-06-19 13:00:00,80.74,80.76,80.71,80.76,1800.0,71.6633,71.681,71.6366,71.681,1800.0
2013-06-19 13:10:00,80.77,80.8,80.75,80.78,5800.0,71.6899,71.7165,71.6721,71.6988,5800.0
2013-06-19 13:20:00,80.76,80.79,80.76,80.78,17100.0,71.681,71.7076,71.681,71.6988,17100.0
2013-06-19 13:30:00,80.79,80.79,80.75,80.77,5100.0,71.7076,71.7076,71.6721,71.6899,5100.0
2013-06-19 13:40:00,80.76,80.76,80.74,80.75,1800.0,71.681,71.681,71.6633,71.6721,1800.0
2013-06-19 13:50:00,80.77,80.85,80.77,80.85,1200.0,71.6899,71.7609,71.6899,71.7609,1200.0
2013-06-19 14:00:00,80.82,80.9,80.44,80.58,20600.0,71.7343,71.8053,71.397,71.5213,20600.0
2013-06-19 14:10:00,80.57,80.87,80.54,80.78,14400.0,71.5124,71.7787,71.4858,71.6988,14400.0
2013-06-19 14:20:00,80.77,80.78,80.53,80.68,8300.0,71.6899,71.6988,71.4769,71.61,8300.0
2013-06-19 14:30:00,80.68,80.85,80.51,80.68,34300.0,71.61,71.7609,71.4591,71.61,34300.0
2013-06-19 14:40:00,80.67,80.81,80.48,80.51,22100.0,71.6011,71.7254,71.4325,71.4591,22100.0
2013-06-19 14:50:00,80.53,80.53,79.98,79.99,50300.0,71.4769,71.4769,70.9887,70.9976,50300.0
2013-06-19 15:00:00,80.01,80.22,79.96,80.12,14500.0,71.0153,71.2017,70.971,71.113,14500.0
2013-06-19 15:10:00,80.16,80.24,80.03,80.04,20200.0,71.1485,71.2195,71.0331,71.042,20200.0
2013-06-19 15:20:00,80.05,80.4,80.05,80.36,45500.0,71.0508,71.3615,71.0508,71.326,45500.0
2013-06-19 15:30:00,80.37,80.39,80.23,80.25,126300.0,71.3349,71.3526,71.2106,71.2284,126300.0
2013-06-19 15:40:00,80.26,80.26,79.89,79.94,18800.0,71.2372,71.2372,70.9088,70.9532,18800.0
2013-06-19 15:50:00,79.93,79.98,79.79,79.79,30000.0,70.9443,70.9887,70.8201,70.8201,30000.0
2013-06-20 09:30:00,79.04,79.07,78.74,78.84,24900.0,70.1544,70.181,69.8881,69.9769,24900.0
2013-06-20 09:40:00,78.83,79.04,78.75,79.03,8900.0,69.968,70.1544,69.897,70.1455,8900.0
2013-06-20 09:50:00,79.0,79.02,78.84,78.85,14100.0,70.1189,70.1366,69.9769,69.9857,14100.0
2013-06-20 10:00:00,78.85,79.02,78.78,78.82,15200.0,69.9857,70.1366,69.9236,69.9591,15200.0
2013-06-20 10:10:00,78.78,78.79,78.61,78.66,12600.0,69.9236,69.9325,69.7727,69.8171,12600.0
2013-06-20 10:20:00,78.64,78.74,78.54,78.58,29300.0,69.7994,69.8881,69.7106,69.7461,29300.0
2013-06-20 10:30:00,78.52,78.52,78.39,78.47,19000.0,69.6928,69.6928,69.5775,69.6485,19000.0
2013-06-20 10:40:00,78.45,78.6,78.41,78.6,11300.0,69.6307,69.7638,69.5952,69.7638,11300.0
2013-06-20 10:50:00,78.59,78.67,78.58,78.58,6900.0,69.755,69.826,69.7461,69.7461,6900.0
2013-06-20 11:00:00,78.56,78.59,78.3,78.31,13100.0,69.7283,69.755,69.4976,69.5064,13100.0
2013-06-20 11:10:00,78.31,78.45,78.25,78.31,10900.0,69.5064,69.6307,69.4532,69.5064,10900.0
2013-06-20 11:20:00,78.3,78.42,78.3,78.42,8200.0,69.4976,69.6041,69.4976,69.6041,8200.0
2013-06-20 11:30:00,78.42,78.48,78.36,78.47,7200.0,69.6041,69.6573,69.5508,69.6485,7200.0
2013-06-20 11:40:00,78.48,78.51,78.38,78.42,11500.0,69.6573,69.684,69.5686,69.6041,11500.0
2013-06-20 11:50:00,78.44,78.57,78.44,78.51,11400.0,69.6218,69.7372,69.6218,69.684,11400.0
2013-06-20 12:00:00,78.51,78.62,78.51,78.56,27600.0,69.684,69.7816,69.684,69.7283,27600.0
2013-06-20 12:10:00,78.56,78.66,78.53,78.59,9300.0,69.7283,69.8171,69.7017,69.755,9300.0
2013-06-20 12:20:00,78.56,78.65,78.55,78.58,8000.0,69.7283,69.8082,69.7195,69.7461,8000.0
2013-06-20 12:30:00,78.58,78.69,78.52,78.53,7200.0,69.7461,69.8437,69.6928,69.7017,7200.0
2013-06-20 12:40:00,78.52,78.52,78.45,78.47,3900.0,69.6928,69.6928,69.6307,69.6485,3900.0
2013-06-20 12:50:00,78.48,78.52,78.38,78.38,13900.0,69.6573,69.6928,69.5686,69.5686,13900.0
2013-06-20 13:00:00,78.39,78.44,78.37,78.42,4700.0,69.5775,69.6218,69.5597,69.6041,4700.0
2013-06-20 13:10:00,78.48,78.49,78.25,78.29,20600.0,69.6573,69.6662,69.4532,69.4887,20600.0
2013-06-20 13:20:00,78.27,78.34,78.24,78.34,25400.0,69.4709,69.5331,69.4443,69.5331,25400.0
2013-06-20 13:30:00,78.33,78.4,78.27,78.3,10800.0,69.5242,69.5863,69.4709,69.4976,10800.0
2013-06-20 13:40:00,78.3,78.46,78.28,78.42,10800.0,69.4976,69.6396,69.4798,69.6041,10800.0
2013-06-20 13:50:00,78.39,78.45,78.33,78.39,6500.0,69.5775,69.6307,69.5242,69.5775,6500.0
2013-06-20 14:00:00,78.38,78.43,78.27,78.29,20000.0,69.5686,69.613,69.4709,69.4887,20000.0
2013-06-20 14:10:00,78.29,78.3,78.17,78.18,22500.0,69.4887,69.4976,69.3822,69.3911,22500.0
2013-06-20 14:20:00,78.19,78.2,77.92,77.93,66500.0,69.3999,69.4088,69.1603,69.1692,66500.0
2013-06-20 14:30:00,77.93,77.98,77.89,77.93,29000.0,69.1692,69.2135,69.1337,69.1692,29000.0
2013-06-20 14:40:00,77.93,78.01,77.93,77.93,32700.0,69.1692,69.2402,69.1692,69.1692,32700.0
2013-06-20 14:50:00,77.93,77.93,77.69,77.71,31600.0,69.1692,69.1692,68.9561,68.9739,31600.0
2013-06-20 15:00:00,77.72,77.94,77.68,77.91,30000.0,68.9828,69.178,68.9473,69.1514,30000.0
2013-06-20 15:10:00,77.91,77.91,77.75,77.75,20900.0,69.1514,69.1514,69.0094,69.0094,20900.0
2013-06-20 15:20:00,77.73,77.76,77.64,77.71,100800.0,68.9917,69.0183,68.9118,68.9739,100800.0
2013-06-20 15:30:00,77.7,77.73,77.58,77.58,274900.0,68.965,68.9917,68.8585,68.8585,274900.0
2013-06-20 15:40:00,77.57,77.64,77.52,77.63,64400.0,68.8496,68.9118,68.8053,68.9029,64400.0
2013-06-20 15:50:00,77.61,77.9,77.6,77.73,62300.0,68.8851,69.1425,68.8763,68.9917,62300.0
2013-06-21 09:30:00,78.01,78.15,77.96,77.96,19000.0,69.2402,69.3644,69.1958,69.1958,19000.0
2013-06-21 09:40:00,77.95,78.06,77.87,78.06,8300.0,69.1869,69.2846,69.1159,69.2846,8300.0
2013-06-21 09:50:00,78.04,78.04,77.81,77.81,30400.0,69.2668,69.2668,69.0627,69.0627,30400.0
2013-06-21 10:00:00,77.82,78.0,77.79,77.91,22700.0,69.0715,69.2313,69.0449,69.1514,22700.0
2013-06-21 10:10:00,77.86,77.87,77.69,77.71,6900.0,69.107,69.1159,68.9561,68.9739,6900.0
2013-06-21 10:20:00,77.74,77.77,77.67,77.7,12600.0,69.0005,69.0272,68.9384,68.965,12600.0
2013-06-21 10:30:00,77.66,77.66,77.45,77.5,10100.0,68.9295,68.9295,68.7431,68.7875,10100.0
2013-06-21 10:40:00,77.51,77.66,77.41,77.62,14500.0,68.7964,68.9295,68.7076,68.894,14500.0
2013-06-21 10:50:00,77.61,77.74,77.61,77.65,11600.0,68.8851,69.0005,68.8851,68.9206,11600.0
2013-06-21 11:00:00,77.64,77.69,77.44,77.55,57100.0,68.9118,68.9561,68.7343,68.8319,57100.0
2013-06-21 11:10:00,77.55,77.56,77.36,77.53,85100.0,68.8319,68.8408,68.6632,68.8141,85100.0
2013-06-21 11:20:00,77.5,77.5,77.2,77.22,5400.0,68.7875,68.7875,68.5212,68.539,5400.0
2013-06-21 11:30:00,77.11,77.17,77.0,77.1,9500.0,68.4414,68.4946,68.3437,68.4325,9500.0
2013-06-21 11:40:00,77.08,77.15,77.02,77.08,17600.0,68.4147,68.4769,68.3615,68.4147,17600.0
2013-06-21 11:50:00,77.13,77.14,76.97,77.06,36000.0,68.4591,68.468,68.3171,68.397,36000.0
2013-06-21 12:00:00,77.11,77.3,77.11,77.24,21800.0,68.4414,68.61,68.4414,68.5567,21800.0
2013-06-21 12:10:00,77.23,77.3,77.15,77.21,16000.0,68.5479,68.61,68.4769,68.5301,16000.0
2013-06-21 12:20:00,77.2,77.2,77.05,77.14,8500.0,68.5212,68.5212,68.3881,68.468,8500.0
2013-06-21 12:30:00,77.15,77.22,77.13,77.18,4700.0,68.4769,68.539,68.4591,68.5035,4700.0
2013-06-21 12:40:00,77.16,77.54,77.12,77.53,17000.0,68.4857,68.823,68.4502,68.8141,17000.0
2013-06-21 12:50:00,77.48,77.58,77.41,77.55,13500.0,68.7698,68.8585,68.7076,68.8319,13500.0
2013-06-21 13:00:00,77.65,77.65,77.5,77.57,3900.0,68.9206,68.9206,68.7875,68.8496,3900.0
2013-06-21 13:10:00,77.68,77.82,77.68,77.75,2300.0,68.9473,69.0715,68.9473,69.0094,2300.0
2013-06-21 13:20:00,77.7,77.71,77.59,77.63,16500.0,68.965,68.9739,68.8674,68.9029,16500.0
2013-06-21 13:30:00,77.65,77.73,77.62,77.65,42900.0,68.9206,68.9917,68.894,68.9206,42900.0
2013-06-21 13:40:00,77.73,77.73,77.6,77.6,6200.0,68.9917,68.9917,68.8763,68.8763,6200.0
2013-06-21 13:50:00,77.56,77.58,77.37,77.41,6900.0,68.8408,68.8585,68.6721,68.7076,6900.0
2013-06-21 14:00:00,77.38,77.49,77.31,77.32,19100.0,68.681,68.7786,68.6189,68.6277,19100.0
2013-06-21 14:10:00,77.42,77.56,77.41,77.56,14900.0,68.7165,68.8408,68.7076,68.8408,14900.0
2013-06-21 14:20:00,77.56,77.59,77.49,77.58,9600.0,68.8408,68.8674,68.7786,68.8585,9600.0
2013-06-21 14:30:00,77.62,77.7,77.53,77.61,15200.0,68.894,68.965,68.8141,68.8851,15200.0
2013-06-21 14:40:00,77.67,77.67,77.53,77.6,11500.0,68.9384,68.9384,68.8141,68.8763,11500.0
2013-06-21 14:50:00,77.61,77.72,77.58,77.72,6400.0,68.8851,68.9828,68.8585,68.9828,6400.0
2013-06-21 15:00:00,77.72,77.89,77.69,77.86,33700.0,68.9828,69.1337,68.9561,69.107,33700.0
2013-06-21 15:10:00,77.89,77.97,77.84,77.84,8800.0,69.1337,69.2047,69.0893,69.0893,8800.0
2013-06-21 15:20:00,77.85,77.95,77.81,77.95,29000.0,69.0982,69.1869,69.0627,69.1869,29000.0
2013-06-21 15:30:00,77.95,77.97,77.88,77.9,15500.0,69.1869,69.2047,69.1248,69.1425,15500.0
2013-06-21 15:40:00,77.87,77.87,77.62,77.76,12800.0,69.1159,69.1159,68.894,69.0183,12800.0
2013-06-21 15:50:00,77.77,77.77,77.66,77.74,8600.0,69.0272,69.0272,68.9295,69.0005,8600.0
2013-06-24 09:30:00,76.8,76.8,76.17,76.17,60900.0,68.3959,68.3959,67.8349,67.8349,60900.0
2013-06-24 09:40:00,76.16,76.43,76.15,76.42,17800.0,67.826,68.0664,67.8171,68.0575,17800.0
2013-06-24 09:50:00,76.41,76.41,76.0,76.06,13300.0,68.0486,68.0486,67.6835,67.7369,13300.0
2013-06-24 10:00:00,76.03,76.09,75.88,76.02,12800.0,67.7102,67.7636,67.5766,67.7013,12800.0
2013-06-24 10:10:00,76.07,76.17,76.07,76.14,15500.0,67.7458,67.8349,67.7458,67.8082,15500.0
2013-06-24 10:20:00,76.14,76.15,75.97,76.05,16000.0,67.8082,67.8171,67.6568,67.728,16000.0
2013-06-24 10:30:00,76.04,76.21,75.95,76.21,21700.0,67.7191,67.8705,67.639,67.8705,21700.0
2013-06-24 10:40:00,76.23,76.3,76.16,76.28,27400.0,67.8883,67.9507,67.826,67.9328,27400.0
2013-06-24 10:50:00,76.29,76.36,76.19,76.23,34800.0,67.9418,68.0041,67.8527,67.8883,34800.0
2013-06-24 11:00:00,76.21,76.27,76.11,76.19,6000.0,67.8705,67.9239,67.7815,67.8527,6000.0
2013-06-24 11:10:00,76.23,76.24,75.99,76.0,19800.0,67.8883,67.8972,67.6746,67.6835,19800.0
2013-06-24 11:20:00,75.97,75.97,75.79,75.83,12000.0,67.6568,67.6568,67.4965,67.5321,12000.0
2013-06-24 11:30:00,75.84,76.03,75.84,75.97,23000.0,67.541,67.7102,67.541,67.6568,23000.0
2013-06-24 11:40:00,75.97,76.06,75.92,75.99,6600.0,67.6568,67.7369,67.6122,67.6746,6600.0
2013-06-24 11:50:00,75.99,76.11,75.99,76.11,3200.0,67.6746,67.7815,67.6746,67.7815,3200.0
2013-06-24 12:00:00,76.07,76.14,75.91,75.93,4900.0,67.7458,67.8082,67.6033,67.6211,4900.0
2013-06-24 12:10:00,75.89,75.96,75.88,75.88,9300.0,67.5855,67.6479,67.5766,67.5766,9300.0
2013-06-24 12:20:00,75.86,76.08,75.86,76.06,12900.0,67.5588,67.7547,67.5588,67.7369,12900.0
2013-06-24 12:30:00,76.07,76.2,76.06,76.09,7900.0,67.7458,67.8616,67.7369,67.7636,7900.0
2013-06-24 12:40:00,76.08,76.16,76.06,76.1,11400.0,67.7547,67.826,67.7369,67.7725,11400.0
2013-06-24 12:50:00,76.09,76.26,76.06,76.24,8600.0,67.7636,67.915,67.7369,67.8972,8600.0
2013-06-24 13:00:00,76.26,76.28,76.12,76.17,11600.0,67.915,67.9328,67.7904,67.8349,11600.0
2013-06-24 13:10:00,76.18,76.41,76.14,76.38,9300.0,67.8438,68.0486,67.8082,68.0219,9300.0
2013-06-24 13:20:00,76.42,76.45,76.31,76.37,18800.0,68.0575,68.0842,67.9596,68.013,18800.0
2013-06-24 13:30:00,76.41,76.47,76.36,76.45,22200.0,68.0486,68.1021,68.0041,68.0842,22200.0
2013-06-24 13:40:00,76.49,76.58,76.46,76.46,8200.0,68.1199,68.2,68.0932,68.0932,8200.0
2013-06-24 13:50:00,76.45,76.61,76.39,76.61,8200.0,68.0842,68.2267,68.0308,68.2267,8200.0
2013-06-24 14:00:00,76.61,76.85,76.54,76.85,23400.0,68.2267,68.4405,68.1644,68.4405,23400.0
2013-06-24 14:10:00,76.89,76.96,76.84,76.93,23000.0,68.4761,68.5384,68.4316,68.5117,23000.0
2013-06-24 14:20:00,76.99,77.04,76.94,77.01,15600.0,68.5652,68.6097,68.5206,68.583,15600.0
2013-06-24 14:30:00,77.01,77.2,77.01,77.18,5900.0,68.583,68.7522,68.583,68.7344,5900.0
2013-06-24 14:40:00,77.2,77.22,77.06,77.15,6500.0,68.7522,68.77,68.6275,68.7076,6500.0
2013-06-24 14:50:00,77.14,77.16,76.94,77.01,14600.0,68.6987,68.7166,68.5206,68.583,14600.0
2013-06-24 15:00:00,76.98,77.11,76.95,77.05,32300.0,68.5562,68.672,68.5295,68.6186,32300.0
2013-06-24 15:10:00,77.04,77.09,76.81,76.86,24100.0,68.6097,68.6542,68.4049,68.4494,24100.0
2013-06-24 15:20:00,76.85,76.96,76.78,76.81,12100.0,68.4405,68.5384,68.3781,68.4049,12100.0
2013-06-24 15:30:00,76.81,77.0,76.8,76.99,43000.0,68.4049,68.5741,68.3959,68.5652,43000.0
2013-06-24 15:40:00,76.98,76.98,76.65,76.7,29800.0,68.5562,68.5562,68.2624,68.3069,29800.0
2013-06-24 15:50:00,76.68,76.79,76.55,76.55,15900.0,68.2891,68.387,68.1733,68.1733,15900.0
2013-06-25 09:30:00,77.24,77.34,77.11,77.14,23200.0,68.7878,68.8769,68.672,68.6987,23200.0
2013-06-25 09:40:00,77.29,77.38,77.16,77.16,4400.0,68.8323,68.9125,68.7166,68.7166,4400.0
2013-06-25 09:50:00,77.12,77.13,76.92,77.09,4900.0,68.6809,68.6898,68.5028,68.6542,4900.0
2013-06-25 10:00:00,77.09,77.11,76.85,77.04,8700.0,68.6542,68.672,68.4405,68.6097,8700.0
2013-06-25 10:10:00,77.03,77.06,76.74,76.78,11100.0,68.6008,68.6275,68.3425,68.3781,11100.0
2013-06-25 10:20:00,76.78,76.96,76.78,76.92,19600.0,68.3781,68.5384,68.3781,68.5028,19600.0
2013-06-25 10:30:00,76.9,77.02,76.83,77.0,7200.0,68.485,68.5919,68.4227,68.5741,7200.0
2013-06-25 10:40:00,77.0,77.16,76.98,77.16,13000.0,68.5741,68.7166,68.5562,68.7166,13000.0
2013-06-25 10:50:00,77.13,77.22,77.13,77.18,5000.0,68.6898,68.77,68.6898,68.7344,5000.0
2013-06-25 11:00:00,77.18,77.26,77.11,77.26,15400.0,68.7344,68.8056,68.672,68.8056,15400.0
2013-06-25 11:10:00,77.29,77.3,77.14,77.15,84000.0,68.8323,68.8412,68.6987,68.7076,84000.0
2013-06-25 11:20:00,77.14,77.17,77.05,77.1,28300.0,68.6987,68.7255,68.6186,68.6631,28300.0
2013-06-25 11:30:00,77.08,77.22,77.08,77.16,7800.0,68.6453,68.77,68.6453,68.7166,7800.0
2013-06-25 11:40:00,77.16,77.23,77.03,77.11,14200.0,68.7166,68.7789,68.6008,68.672,14200.0
2013-06-25 11:50:00,77.12,77.23,77.12,77.21,17600.0,68.6809,68.7789,68.6809,68.7611,17600.0
2013-06-25 12:00:00,77.2,77.25,77.16,77.23,17400.0,68.7522,68.7967,68.7166,68.7789,17400.0
2013-06-25 12:10:00,77.25,77.27,77.21,77.25,37200.0,68.7967,68.8145,68.7611,68.7967,37200.0
2013-06-25 12:20:00,77.25,77.25,77.17,77.18,9500.0,68.7967,68.7967,68.7255,68.7344,9500.0
2013-06-25 12:30:00,77.21,77.27,77.21,77.23,26600.0,68.7611,68.8145,68.7611,68.7789,26600.0
2013-06-25 12:40:00,77.27,77.27,77.2,77.23,2700.0,68.8145,68.8145,68.7522,68.7789,2700.0
2013-06-25 12:50:00,77.22,77.23,77.18,77.18,2600.0,68.77,68.7789,68.7344,68.7344,2600.0
2013-06-25 13:00:00,77.18,77.24,77.11,77.12,8200.0,68.7344,68.7878,68.672,68.6809,8200.0
2013-06-25 13:10:00,77.12,77.2,77.07,77.07,5800.0,68.6809,68.7522,68.6364,68.6364,5800.0
2013-06-25 13:20:00,77.05,77.05,77.0,77.05,3000.0,68.6186,68.6186,68.5741,68.6186,3000.0
2013-06-25 13:30:00,77.04,77.12,77.0,77.12,23800.0,68.6097,68.6809,68.5741,68.6809,23800.0
2013-06-25 13:40:00,77.06,77.23,77.06,77.21,6600.0,68.6275,68.7789,68.6275,68.7611,6600.0
2013-06-25 13:50:00,77.13,77.18,77.06,77.11,7700.0,68.6898,68.7344,68.6275,68.672,7700.0
2013-06-25 14:00:00,77.08,77.14,77.04,77.09,4300.0,68.6453,68.6987,68.6097,68.6542,4300.0
2013-06-25 14:10:00,77.13,77.22,77.11,77.21,22500.0,68.6898,68.77,68.672,68.7611,22500.0
2013-06-25 14:20:00,77.2,77.2,77.11,77.17,20600.0,68.7522,68.7522,68.672,68.7255,20600.0
2013-06-25 14:30:00,77.21,77.31,77.13,77.27,6200.0,68.7611,68.8501,68.6898,68.8145,6200.0
2013-06-25 14:40:00,77.27,77.28,77.21,77.23,30400.0,68.8145,68.8234,68.7611,68.7789,30400.0
2013-06-25 14:50:00,77.23,77.27,77.17,77.2,9500.0,68.7789,68.8145,68.7255,68.7522,9500.0
2013-06-25 15:00:00,77.21,77.27,77.2,77.26,5100.0,68.7611,68.8145,68.7522,68.8056,5100.0
2013-06-25 15:10:00,77.29,77.31,77.24,77.26,10300.0,68.8323,68.8501,68.7878,68.8056,10300.0
2013-06-25 15:20:00,77.24,77.4,77.24,77.4,10600.0,68.7878,68.9303,68.7878,68.9303,10600.0
2013-06-25 15:30:00,77.41,77.54,77.38,77.51,13400.0,68.9392,69.055,68.9125,69.0283,13400.0
2013-06-25 15:40:00,77.51,77.54,77.35,77.36,22400.0,69.0283,69.055,68.8858,68.8947,22400.0
2013-06-25 15:50:00,77.33,77.4,77.3,77.3,17400.0,68.8679,68.9303,68.8412,68.8412,17400.0
2013-06-26 09:30:00,77.87,78.05,77.87,77.99,14300.0,69.3489,69.5092,69.3489,69.4557,14300.0
2013-06-26 09:40:00,77.99,77.99,77.88,77.91,5400.0,69.4557,69.4557,69.3578,69.3845,5400.0
2013-06-26 09:50:00,77.97,78.04,77.95,78.0,3800.0,69.4379,69.5003,69.4201,69.4646,3800.0
2013-06-26 10:00:00,78.01,78.07,77.87,77.91,7400.0,69.4735,69.527,69.3489,69.3845,7400.0
2013-06-26 10:10:00,77.9,77.91,77.75,77.82,4600.0,69.3756,69.3845,69.242,69.3043,4600.0
2013-06-26 10:20:00,77.81,77.91,77.8,77.84,9600.0,69.2954,69.3845,69.2865,69.3221,9600.0
2013-06-26 10:30:00,77.84,77.9,77.75,77.9,7500.0,69.3221,69.3756,69.242,69.3756,7500.0
2013-06-26 10:40:00,77.89,77.99,77.89,77.97,5500.0,69.3667,69.4557,69.3667,69.4379,5500.0
2013-06-26 10:50:00,77.95,77.97,77.85,77.85,13500.0,69.4201,69.4379,69.331,69.331,13500.0
2013-06-26 11:00:00,77.84,77.85,77.7,77.74,12400.0,69.3221,69.331,69.1975,69.2331,12400.0
2013-06-26 11:10:00,77.72,77.86,77.72,77.84,9100.0,69.2153,69.34,69.2153,69.3221,9100.0
2013-06-26 11:20:00,77.82,77.82,77.74,77.78,7100.0,69.3043,69.3043,69.2331,69.2687,7100.0
2013-06-26 11:30:00,77.76,77.85,77.72,77.73,11800.0,69.2509,69.331,69.2153,69.2242,11800.0
2013-06-26 11:40:00,77.77,77.86,77.76,77.82,13200.0,69.2598,69.34,69.2509,69.3043,13200.0
2013-06-26 11:50:00,77.81,77.83,77.76,77.77,7700.0,69.2954,69.3132,69.2509,69.2598,7700.0
2013-06-26 12:00:00,77.77,77.92,77.75,77.86,9400.0,69.2598,69.3934,69.242,69.34,9400.0
2013-06-26 12:10:00,77.87,77.94,77.84,77.94,5800.0,69.3489,69.4112,69.3221,69.4112,5800.0
2013-06-26 12:20:00,77.92,77.95,77.89,77.91,3000.0,69.3934,69.4201,69.3667,69.3845,3000.0
2013-06-26 12:30:00,77.94,77.95,77.88,77.9,7500.0,69.4112,69.4201,69.3578,69.3756,7500.0
2013-06-26 12:40:00,77.94,77.98,77.9,77.91,6200.0,69.4112,69.4468,69.3756,69.3845,6200.0
2013-06-26 12:50:00,77.93,77.93,77.86,77.87,2000.0,69.4023,69.4023,69.34,69.3489,2000.0
2013-06-26 13:00:00,77.9,77.95,77.85,77.93,4700.0,69.3756,69.4201,69.331,69.4023,4700.0
2013-06-26 13:10:00,77.92,78.03,77.92,77.98,26200.0,69.3934,69.4913,69.3934,69.4468,26200.0
2013-06-26 13:20:00,77.99,78.06,77.95,78.06,7200.0,69.4557,69.5181,69.4201,69.5181,7200.0
2013-06-26 13:30:00,78.07,78.09,78.01,78.03,56500.0,69.527,69.5448,69.4735,69.4913,56500.0
2013-06-26 13:40:00,78.0,78.02,77.95,78.0,6600.0,69.4646,69.4824,69.4201,69.4646,6600.0
2013-06-26 13:50:00,77.99,78.02,77.97,78.0,4600.0,69.4557,69.4824,69.4379,69.4646,4600.0
2013-06-26 14:00:00,78.04,78.05,77.94,77.99,15200.0,69.5003,69.5092,69.4112,69.4557,15200.0
2013-06-26 14:10:00,78.0,78.03,77.97,78.01,24000.0,69.4646,69.4913,69.4379,69.4735,24000.0
2013-06-26 14:20:00,78.02,78.09,78.01,78.08,6700.0,69.4824,69.5448,69.4735,69.5359,6700.0
2013-06-26 14:30:00,78.07,78.07,78.02,78.06,9100.0,69.527,69.527,69.4824,69.5181,9100.0
2013-06-26 14:40:00,78.06,78.11,78.04,78.09,79000.0,69.5181,69.5626,69.5003,69.5448,79000.0
2013-06-26 14:50:00,78.09,78.13,78.07,78.1,20200.0,69.5448,69.5804,69.527,69.5537,20200.0
2013-06-26 15:00:00,78.08,78.19,78.08,78.17,18700.0,69.5359,69.6338,69.5359,69.616,18700.0
2013-06-26 15:10:00,78.14,78.19,78.14,78.18,17600.0,69.5893,69.6338,69.5893,69.6249,17600.0
2013-06-26 15:20:00,78.18,78.2,78.12,78.16,33300.0,69.6249,69.6427,69.5715,69.6071,33300.0
2013-06-26 15:30:00,78.17,78.19,78.13,78.16,33800.0,69.616,69.6338,69.5804,69.6071,33800.0
2013-06-26 15:40:00,78.16,78.18,78.03,78.09,27900.0,69.6071,69.6249,69.4913,69.5448,27900.0
2013-06-26 15:50:00,78.1,78.14,78.04,78.04,30200.0,69.5537,69.5893,69.5003,69.5003,30200.0
2013-06-27 09:30:00,78.56,78.59,78.43,78.57,32300.0,69.9634,69.9901,69.8476,69.9723,32300.0
2013-06-27 09:40:00,78.54,78.61,78.5,78.58,7600.0,69.9455,70.0079,69.9099,69.9812,7600.0
2013-06-27 09:50:00,78.58,78.67,78.58,78.65,15200.0,69.9812,70.0613,69.9812,70.0435,15200.0
2013-06-27 10:00:00,78.68,78.72,78.46,78.54,9600.0,70.0702,70.1058,69.8743,69.9455,9600.0
2013-06-27 10:10:00,78.57,78.64,78.55,78.61,5800.0,69.9723,70.0346,69.9544,70.0079,5800.0
2013-06-27 10:20:00,78.63,78.76,78.61,78.74,7200.0,70.0257,70.1415,70.0079,70.1237,7200.0
2013-06-27 10:30:00,78.75,78.84,78.75,78.78,11600.0,70.1326,70.2127,70.1326,70.1593,11600.0
2013-06-27 10:40:00,78.78,78.83,78.68,78.69,13000.0,70.1593,70.2038,70.0702,70.0791,13000.0
2013-06-27 10:50:00,78.71,78.78,78.71,78.71,8900.0,70.0969,70.1593,70.0969,70.0969,8900.0
2013-06-27 11:00:00,78.73,78.82,78.69,78.69,13000.0,70.1147,70.1949,70.0791,70.0791,13000.0
2013-06-27 11:10:00,78.69,78.69,78.61,78.65,9100.0,70.0791,70.0791,70.0079,70.0435,9100.0
2013-06-27 11:20:00,78.64,78.66,78.57,78.6,8300.0,70.0346,70.0524,69.9723,69.999,8300.0
2013-06-27 11:30:00,78.59,78.64,78.57,78.59,7900.0,69.9901,70.0346,69.9723,69.9901,7900.0
2013-06-27 11:40:00,78.6,78.63,78.59,78.63,14700.0,69.999,70.0257,69.9901,70.0257,14700.0
2013-06-27 11:50:00,78.61,78.69,78.61,78.67,12500.0,70.0079,70.0791,70.0079,70.0613,12500.0
2013-06-27 12:00:00,78.67,78.67,78.47,78.5,12100.0,70.0613,70.0613,69.8832,69.9099,12100.0
2013-06-27 12:10:00,78.52,78.57,78.51,78.54,7500.0,69.9277,69.9723,69.9188,69.9455,7500.0
2013-06-27 12:20:00,78.55,78.55,78.45,78.51,20300.0,69.9544,69.9544,69.8654,69.9188,20300.0
2013-06-27 12:30:00,78.52,78.56,78.52,78.55,2500.0,69.9277,69.9634,69.9277,69.9544,2500.0
2013-06-27 12:40:00,78.56,78.61,78.54,78.54,6500.0,69.9634,70.0079,69.9455,69.9455,6500.0
2013-06-27 12:50:00,78.54,78.62,78.53,78.59,14200.0,69.9455,70.0168,69.9366,69.9901,14200.0
2013-06-27 13:00:00,78.56,78.7,78.56,78.62,12000.0,69.9634,70.088,69.9634,70.0168,12000.0
2013-06-27 13:10:00,78.62,78.7,78.6,78.7,39600.0,70.0168,70.088,69.999,70.088,39600.0
2013-06-27 13:20:00,78.67,78.71,78.63,78.69,5800.0,70.0613,70.0969,70.0257,70.0791,5800.0
2013-06-27 13:30:00,78.66,78.76,78.66,78.73,5300.0,70.0524,70.1415,70.0524,70.1147,5300.0
2013-06-27 13:40:00,78.73,78.73,78.69,78.73,4700.0,70.1147,70.1147,70.0791,70.1147,4700.0
2013-06-27 13:50:00,78.74,78.74,78.57,78.58,12900.0,70.1237,70.1237,69.9723,69.9812,12900.0
2013-06-27 14:00:00,78.6,78.6,78.49,78.5,21400.0,69.999,69.999,69.901,69.9099,21400.0
2013-06-27 14:10:00,78.49,78.56,78.46,78.56,5600.0,69.901,69.9634,69.8743,69.9634,5600.0
2013-06-27 14:20:00,78.56,78.58,78.49,78.58,11200.0,69.9634,69.9812,69.901,69.9812,11200.0
2013-06-27 14:30:00,78.57,78.65,78.56,78.56,12400.0,69.9723,70.0435,69.9634,69.9634,12400.0
2013-06-27 14:40:00,78.58,78.58,78.46,78.51,5500.0,69.9812,69.9812,69.8743,69.9188,5500.0
2013-06-27 14:50:00,78.52,78.54,78.5,78.51,3200.0,69.9277,69.9455,69.9099,69.9188,3200.0
2013-06-27 15:00:00,78.52,78.52,78.45,78.5,7400.0,69.9277,69.9277,69.8654,69.9099,7400.0
2013-06-27 15:10:00,78.5,78.57,78.47,78.56,21700.0,69.9099,69.9723,69.8832,69.9634,21700.0
2013-06-27 15:20:00,78.55,78.61,78.53,78.6,9100.0,69.9544,70.0079,69.9366,69.999,9100.0
2013-06-27 15:30:00,78.61,78.62,78.52,78.53,13700.0,70.0079,70.0168,69.9277,69.9366,13700.0
2013-06-27 15:40:00,78.54,78.57,78.51,78.52,13000.0,69.9455,69.9723,69.9188,69.9277,13000.0
2013-06-27 15:50:00,78.52,78.56,78.49,78.49,8100.0,69.9277,69.9634,69.901,69.901,8100.0
2013-06-28 09:30:00,78.21,78.24,78.11,78.24,27300.0,69.6517,69.6784,69.5626,69.6784,27300.0
2013-06-28 09:40:00,78.23,78.25,78.03,78.09,9700.0,69.6695,69.6873,69.4913,69.5448,9700.0
2013-06-28 09:50:00,78.03,78.05,77.9,77.91,7100.0,69.4913,69.5092,69.3756,69.3845,7100.0
2013-06-28 10:00:00,77.91,78.02,77.79,77.97,7700.0,69.3845,69.4824,69.2776,69.4379,7700.0
2013-06-28 10:10:00,77.9,78.09,77.89,78.07,7200.0,69.3756,69.5448,69.3667,69.527,7200.0
2013-06-28 10:20:00,78.09,78.12,78.06,78.12,12400.0,69.5448,69.5715,69.5181,69.5715,12400.0
2013-06-28 10:30:00,78.19,78.33,78.17,78.32,5700.0,69.6338,69.7585,69.616,69.7496,5700.0
2013-06-28 10:40:00,78.34,78.34,78.24,78.25,13100.0,69.7674,69.7674,69.6784,69.6873,13100.0
2013-06-28 10:50:00,78.26,78.46,78.26,78.42,10300.0,69.6962,69.8743,69.6962,69.8387,10300.0
2013-06-28 11:00:00,78.42,78.59,78.42,78.54,7800.0,69.8387,69.9901,69.8387,69.9455,7800.0
2013-06-28 11:10:00,78.59,78.61,78.53,78.54,14300.0,69.9901,70.0079,69.9366,69.9455,14300.0
2013-06-28 11:20:00,78.53,78.55,78.43,78.43,8300.0,69.9366,69.9544,69.8476,69.8476,8300.0
2013-06-28 11:30:00,78.43,78.5,78.39,78.43,7300.0,69.8476,69.9099,69.812,69.8476,7300.0
2013-06-28 11:40:00,78.41,78.53,78.36,78.51,9600.0,69.8298,69.9366,69.7852,69.9188,9600.0
2013-06-28 11:50:00,78.5,78.5,78.43,78.46,5700.0,69.9099,69.9099,69.8476,69.8743,5700.0
2013-06-28 12:00:00,78.47,78.47,78.29,78.3,11700.0,69.8832,69.8832,69.7229,69.7318,11700.0
2013-06-28 12:10:00,78.3,78.32,78.23,78.25,5400.0,69.7318,69.7496,69.6695,69.6873,5400.0
2013-06-28 12:20:00,78.25,78.26,78.2,78.24,4600.0,69.6873,69.6962,69.6427,69.6784,4600.0
2013-06-28 12:30:00,78.33,78.37,78.25,78.35,4300.0,69.7585,69.7941,69.6873,69.7763,4300.0
2013-06-28 12:40:00,78.32,78.39,78.32,78.37,7700.0,69.7496,69.812,69.7496,69.7941,7700.0
2013-06-28 12:50:00,78.35,78.44,78.35,78.37,3200.0,69.7763,69.8565,69.7763,69.7941,3200.0
2013-06-28 13:00:00,78.35,78.43,78.32,78.43,9500.0,69.7763,69.8476,69.7496,69.8476,9500.0
2013-06-28 13:10:00,78.41,78.52,78.4,78.51,12000.0,69.8298,69.9277,69.8209,69.9188,12000.0
2013-06-28 13:20:00,78.5,78.52,78.46,78.47,22400.0,69.9099,69.9277,69.8743,69.8832,22400.0
2013-06-28 13:30:00,78.48,78.52,78.47,78.49,5400.0,69.8921,69.9277,69.8832,69.901,5400.0
2013-06-28 13:40:00,78.49,78.55,78.46,78.52,11100.0,69.901,69.9544,69.8743,69.9277,11100.0
2013-06-28 13:50:00,78.52,78.63,78.5,78.6,7700.0,69.9277,70.0257,69.9099,69.999,7700.0
2013-06-28 14:00:00,78.6,78.7,78.6,78.69,13600.0,69.999,70.088,69.999,70.0791,13600.0
2013-06-28 14:10:00,78.68,78.72,78.63,78.63,15900.0,70.0702,70.1058,70.0257,70.0257,15900.0
2013-06-28 14:20:00,78.62,78.62,78.58,78.59,12500.0,70.0168,70.0168,69.9812,69.9901,12500.0
2013-06-28 14:30:00,78.59,78.64,78.59,78.64,8800.0,69.9901,70.0346,69.9901,70.0346,8800.0
2013-06-28 14:40:00,78.62,78.63,78.51,78.57,8400.0,70.0168,70.0257,69.9188,69.9723,8400.0
2013-06-28 14:50:00,78.58,78.6,78.52,78.58,16200.0,69.9812,69.999,69.9277,69.9812,16200.0
2013-06-28 15:00:00,78.56,78.56,78.38,78.4,31100.0,69.9634,69.9634,69.803,69.8209,31100.0
2013-06-28 15:10:00,78.4,78.51,78.39,78.5,32000.0,69.8209,69.9188,69.812,69.9099,32000.0
2013-06-28 15:20:00,78.51,78.61,78.49,78.59,16300.0,69.9188,70.0079,69.901,69.9901,16300.0
2013-06-28 15:30:00,78.62,78.69,78.59,78.67,20500.0,70.0168,70.0791,69.9901,70.0613,20500.0
2013-06-28 15:40:00,78.67,78.72,78.53,78.53,21300.0,70.0613,70.1058,69.9366,69.9366,21300.0
2013-06-28 15:50:00,78.53,78.56,78.2,78.2,19600.0,69.9366,69.9634,69.6427,69.6427,19600.0
2013-07-01 09:30:00,78.79,79.05,78.79,79.0,24000.0,70.1682,70.3997,70.1682,70.3552,24000.0
2013-07-01 09:40:00,79.0,79.03,78.92,78.99,9000.0,70.3552,70.3819,70.284,70.3463,9000.0
2013-07-01 09:50:00,79.08,79.17,79.08,79.12,21000.0,70.4265,70.5066,70.4265,70.4621,21000.0
2013-07-01 10:00:00,79.17,79.33,79.16,79.29,22900.0,70.5066,70.6491,70.4977,70.6135,22900.0
2013-07-01 10:10:00,79.33,79.33,79.26,79.3,8500.0,70.6491,70.6491,70.5868,70.6224,8500.0
2013-07-01 10:20:00,79.28,79.28,79.2,79.23,9900.0,70.6046,70.6046,70.5333,70.56,9900.0
2013-07-01 10:30:00,79.22,79.24,79.16,79.16,4400.0,70.5511,70.5689,70.4977,70.4977,4400.0
2013-07-01 10:40:00,79.16,79.21,79.16,79.18,3300.0,70.4977,70.5422,70.4977,70.5155,3300.0
2013-07-01 10:50:00,79.22,79.25,79.19,79.2,18100.0,70.5511,70.5778,70.5244,70.5333,18100.0
2013-07-01 11:00:00,79.19,79.27,79.18,79.27,9500.0,70.5244,70.5957,70.5155,70.5957,9500.0
2013-07-01 11:10:00,79.27,79.3,79.22,79.28,13400.0,70.5957,70.6224,70.5511,70.6046,13400.0
2013-07-01 11:20:00,79.26,79.3,79.23,79.25,11100.0,70.5868,70.6224,70.56,70.5778,11100.0
2013-07-01 11:30:00,79.26,79.3,79.21,79.21,13700.0,70.5868,70.6224,70.5422,70.5422,13700.0
2013-07-01 11:40:00,79.19,79.29,79.18,79.28,4700.0,70.5244,70.6135,70.5155,70.6046,4700.0
2013-07-01 11:50:00,79.27,79.3,79.26,79.27,4500.0,70.5957,70.6224,70.5868,70.5957,4500.0
2013-07-01 12:00:00,79.34,79.34,79.29,79.3,5700.0,70.658,70.658,70.6135,70.6224,5700.0
2013-07-01 12:10:00,79.31,79.33,79.26,79.26,2700.0,70.6313,70.6491,70.5868,70.5868,2700.0
2013-07-01 12:20:00,79.26,79.27,79.15,79.15,2300.0,70.5868,70.5957,70.4888,70.4888,2300.0
2013-07-01 12:30:00,79.12,79.23,79.12,79.22,76300.0,70.4621,70.56,70.4621,70.5511,76300.0
2013-07-01 12:40:00,79.22,79.25,79.18,79.24,43700.0,70.5511,70.5778,70.5155,70.5689,43700.0
2013-07-01 12:50:00,79.25,79.25,79.17,79.24,7200.0,70.5778,70.5778,70.5066,70.5689,7200.0
2013-07-01 13:00:00,79.21,79.22,79.16,79.18,12500.0,70.5422,70.5511,70.4977,70.5155,12500.0
2013-07-01 13:10:00,79.18,79.21,79.16,79.2,16900.0,70.5155,70.5422,70.4977,70.5333,16900.0
2013-07-01 13:20:00,79.2,79.23,79.15,79.2,15700.0,70.5333,70.56,70.4888,70.5333,15700.0
2013-07-01 13:30:00,79.21,79.23,79.18,79.19,6600.0,70.5422,70.56,70.5155,70.5244,6600.0
2013-07-01 13:40:00,79.19,79.21,79.1,79.1,10300.0,70.5244,70.5422,70.4443,70.4443,10300.0
2013-07-01 13:50:00,79.09,79.09,78.94,78.95,21600.0,70.4354,70.4354,70.3018,70.3107,21600.0
2013-07-01 14:00:00,78.94,79.03,78.94,79.01,18800.0,70.3018,70.3819,70.3018,70.3641,18800.0
2013-07-01 14:10:00,79.02,79.05,78.92,78.94,66000.0,70.373,70.3997,70.284,70.3018,66000.0
2013-07-01 14:20:00,78.95,78.96,78.86,78.96,38100.0,70.3107,70.3196,70.2305,70.3196,38100.0
2013-07-01 14:30:00,78.95,78.96,78.88,78.92,17700.0,70.3107,70.3196,70.2483,70.284,17700.0
2013-07-01 14:40:00,78.94,79.03,78.9,78.96,14700.0,70.3018,70.3819,70.2661,70.3196,14700.0
2013-07-01 14:50:00,78.96,79.06,78.96,79.04,9700.0,70.3196,70.4086,70.3196,70.3908,9700.0
2013-07-01 15:00:00,79.04,79.1,79.02,79.07,9300.0,70.3908,70.4443,70.373,70.4175,9300.0
2013-07-01 15:10:00,79.04,79.04,78.95,78.96,25200.0,70.3908,70.3908,70.3107,70.3196,25200.0
2013-07-01 15:20:00,78.97,78.99,78.92,78.92,15500.0,70.3285,70.3463,70.284,70.284,15500.0
2013-07-01 15:30:00,78.89,78.89,78.77,78.78,12700.0,70.2572,70.2572,70.1504,70.1593,12700.0
2013-07-01 15:40:00,78.79,78.81,78.71,78.76,26500.0,70.1682,70.186,70.0969,70.1415,26500.0
2013-07-01 15:50:00,78.75,78.87,78.71,78.78,24500.0,70.1326,70.2394,70.0969,70.1593,24500.0
2013-07-02 09:30:00,78.75,78.99,78.74,78.99,18700.0,70.1326,70.3463,70.1237,70.3463,18700.0
2013-07-02 09:40:00,78.97,79.2,78.96,79.16,11700.0,70.3285,70.5333,70.3196,70.4977,11700.0
2013-07-02 09:50:00,79.18,79.19,79.09,79.09,8400.0,70.5155,70.5244,70.4354,70.4354,8400.0
2013-07-02 10:00:00,79.13,79.14,78.98,79.12,8300.0,70.471,70.4799,70.3374,70.4621,8300.0
2013-07-02 10:10:00,79.09,79.16,79.06,79.16,2100.0,70.4354,70.4977,70.4086,70.4977,2100.0
2013-07-02 10:20:00,79.21,79.26,79.17,79.17,3800.0,70.5422,70.5868,70.5066,70.5066,3800.0
2013-07-02 10:30:00,79.09,79.15,79.06,79.15,3200.0,70.4354,70.4888,70.4086,70.4888,3200.0
2013-07-02 10:40:00,79.15,79.25,79.15,79.15,5400.0,70.4888,70.5778,70.4888,70.4888,5400.0
2013-07-02 10:50:00,79.18,79.25,79.18,79.23,5600.0,70.5155,70.5778,70.5155,70.56,5600.0
2013-07-02 11:00:00,79.23,79.25,79.17,79.18,4300.0,70.56,70.5778,70.5066,70.5155,4300.0
2013-07-02 11:10:00,79.18,79.26,79.17,79.23,4200.0,70.5155,70.5868,70.5066,70.56,4200.0
2013-07-02 11:20:00,79.24,79.25,79.14,79.14,3600.0,70.5689,70.5778,70.4799,70.4799,3600.0
2013-07-02 11:30:00,79.18,79.21,79.18,79.21,4900.0,70.5155,70.5422,70.5155,70.5422,4900.0
2013-07-02 11:40:00,79.2,79.34,79.19,79.3,11200.0,70.5333,70.658,70.5244,70.6224,11200.0
2013-07-02 11:50:00,79.3,79.33,79.28,79.3,12000.0,70.6224,70.6491,70.6046,70.6224,12000.0
2013-07-02 12:00:00,79.29,79.31,79.26,79.26,12800.0,70.6135,70.6313,70.5868,70.5868,12800.0
2013-07-02 12:10:00,79.22,79.24,79.17,79.19,13000.0,70.5511,70.5689,70.5066,70.5244,13000.0
2013-07-02 12:20:00,79.19,79.2,79.11,79.15,12900.0,70.5244,70.5333,70.4532,70.4888,12900.0
2013-07-02 12:30:00,79.13,79.2,79.12,79.19,28800.0,70.471,70.5333,70.4621,70.5244,28800.0
2013-07-02 12:40:00,79.17,79.19,79.03,79.1,30900.0,70.5066,70.5244,70.3819,70.4443,30900.0
2013-07-02 12:50:00,79.12,79.18,79.1,79.17,3800.0,70.4621,70.5155,70.4443,70.5066,3800.0
2013-07-02 13:00:00,79.16,79.16,79.1,79.11,5300.0,70.4977,70.4977,70.4443,70.4532,5300.0
2013-07-02 13:10:00,79.14,79.14,79.0,79.0,4400.0,70.4799,70.4799,70.3552,70.3552,4400.0
2013-07-02 13:20:00,79.04,79.05,78.98,78.99,15600.0,70.3908,70.3997,70.3374,70.3463,15600.0
2013-07-02 13:30:00,78.98,79.02,78.84,78.84,11200.0,70.3374,70.373,70.2127,70.2127,11200.0
2013-07-02 13:40:00,78.85,78.85,78.78,78.81,4600.0,70.2216,70.2216,70.1593,70.186,4600.0
2013-07-02 13:50:00,78.81,78.9,78.81,78.9,4900.0,70.186,70.2661,70.186,70.2661,4900.0
2013-07-02 14:00:00,78.88,78.89,78.83,78.83,11300.0,70.2483,70.2572,70.2038,70.2038,11300.0
2013-07-02 14:10:00,78.73,78.73,78.61,78.62,4200.0,70.1147,70.1147,70.0079,70.0168,4200.0
2013-07-02 14:20:00,78.63,78.63,78.49,78.57,5700.0,70.0257,70.0257,69.901,69.9723,5700.0
2013-07-02 14:30:00,78.58,78.64,78.56,78.56,8500.0,69.9812,70.0346,69.9634,69.9634,8500.0
2013-07-02 14:40:00,78.5,78.59,78.47,78.59,12900.0,69.9099,69.9901,69.8832,69.9901,12900.0
2013-07-02 14:50:00,78.58,78.7,78.58,78.67,15800.0,69.9812,70.088,69.9812,70.0613,15800.0
2013-07-02 15:00:00,78.66,78.7,78.62,78.67,8900.0,70.0524,70.088,70.0168,70.0613,8900.0
2013-07-02 15:10:00,78.67,78.75,78.67,78.73,30100.0,70.0613,70.1326,70.0613,70.1147,30100.0
2013-07-02 15:20:00,78.75,78.75,78.61,78.64,11400.0,70.1326,70.1326,70.0079,70.0346,11400.0
2013-07-02 15:30:00,78.63,78.7,78.57,78.7,8300.0,70.0257,70.088,69.9723,70.088,8300.0
2013-07-02 15:40:00,78.72,78.83,78.67,78.78,10300.0,70.1058,70.2038,70.0613,70.1593,10300.0
2013-07-02 15:50:00,78.77,78.92,78.77,78.85,21900.0,70.1504,70.284,70.1504,70.2216,21900.0
2013-07-03 09:30:00,78.54,78.69,78.46,78.67,19100.0,69.9455,70.0791,69.8743,70.0613,19100.0
2013-07-03 09:40:00,78.73,78.83,78.72,78.73,6900.0,70.1147,70.2038,70.1058,70.1147,6900.0
2013-07-03 09:50:00,78.73,78.81,78.71,78.71,6800.0,70.1147,70.186,70.0969,70.0969,6800.0
2013-07-03 10:00:00,78.69,78.77,78.53,78.65,4600.0,70.0791,70.1504,69.9366,70.0435,4600.0
2013-07-03 10:10:00,78.66,78.69,78.58,78.62,4400.0,70.0524,70.0791,69.9812,70.0168,4400.0
2013-07-03 10:20:00,78.61,78.81,78.61,78.81,3500.0,70.0079,70.186,70.0079,70.186,3500.0
2013-07-03 10:30:00,78.82,78.82,78.69,78.71,9000.0,70.1949,70.1949,70.0791,70.0969,9000.0
2013-07-03 10:40:00,78.71,78.79,78.69,78.76,15900.0,70.0969,70.1682,70.0791,70.1415,15900.0
2013-07-03 10:50:00,78.77,78.82,78.71,78.73,16500.0,70.1504,70.1949,70.0969,70.1147,16500.0
2013-07-03 11:00:00,78.73,78.83,78.73,78.77,6700.0,70.1147,70.2038,70.1147,70.1504,6700.0
2013-07-03 11:10:00,78.77,78.94,78.77,78.94,11400.0,70.1504,70.3018,70.1504,70.3018,11400.0
2013-07-03 11:20:00,78.92,78.94,78.87,78.92,3900.0,70.284,70.3018,70.2394,70.284,3900.0
2013-07-03 11:30:00,78.92,78.98,78.88,78.92,37200.0,70.284,70.3374,70.2483,70.284,37200.0
2013-07-03 11:40:00,78.92,78.99,78.88,78.92,16900.0,70.284,70.3463,70.2483,70.284,16900.0
2013-07-03 11:50:00,78.93,79.19,78.93,79.19,71500.0,70.2929,70.5244,70.2929,70.5244,71500.0
2013-07-03 12:00:00,79.2,79.22,79.15,79.21,9700.0,70.5333,70.5511,70.4888,70.5422,9700.0
2013-07-03 12:10:00,79.23,79.28,79.16,79.28,36200.0,70.56,70.6046,70.4977,70.6046,36200.0
2013-07-03 12:20:00,79.3,79.31,79.23,79.25,8400.0,70.6224,70.6313,70.56,70.5778,8400.0
2013-07-03 12:30:00,79.25,79.26,79.17,79.18,8500.0,70.5778,70.5868,70.5066,70.5155,8500.0
2013-07-03 12:40:00,79.16,79.19,79.1,79.12,26400.0,70.4977,70.5244,70.4443,70.4621,26400.0
2013-07-03 12:50:00,79.12,79.13,79.07,79.08,13500.0,70.4621,70.471,70.4175,70.4265,13500.0
2013-07-05 09:30:00,79.59,79.67,79.38,79.49,28200.0,70.8806,70.9519,70.6936,70.7916,28200.0
2013-07-05 09:40:00,79.47,79.63,79.44,79.61,2800.0,70.7738,70.9163,70.7471,70.8985,2800.0
2013-07-05 09:50:00,79.61,79.62,79.42,79.42,5700.0,70.8985,70.9074,70.7292,70.7292,5700.0
2013-07-05 10:00:00,79.42,79.44,79.3,79.36,6100.0,70.7292,70.7471,70.6224,70.6758,6100.0
2013-07-05 10:10:00,79.37,79.37,79.1,79.1,3400.0,70.6847,70.6847,70.4443,70.4443,3400.0
2013-07-05 10:20:00,79.08,79.08,78.98,79.05,3500.0,70.4265,70.4265,70.3374,70.3997,3500.0
2013-07-05 10:30:00,79.09,79.24,79.06,79.08,7200.0,70.4354,70.5689,70.4086,70.4265,7200.0
2013-07-05 10:40:00,79.11,79.25,79.11,79.21,5700.0,70.4532,70.5778,70.4532,70.5422,5700.0
2013-07-05 10:50:00,79.2,79.3,79.15,79.3,8800.0,70.5333,70.6224,70.4888,70.6224,8800.0
2013-07-05 11:00:00,79.28,79.36,79.24,79.29,33200.0,70.6046,70.6758,70.5689,70.6135,33200.0
2013-07-05 11:10:00,79.3,79.34,79.21,79.3,10100.0,70.6224,70.658,70.5422,70.6224,10100.0
2013-07-05 11:20:00,79.31,79.33,79.23,79.23,9900.0,70.6313,70.6491,70.56,70.56,9900.0
2013-07-05 11:30:00,79.22,79.22,79.12,79.2,7500.0,70.5511,70.5511,70.4621,70.5333,7500.0
2013-07-05 11:40:00,79.24,79.26,79.19,79.26,5800.0,70.5689,70.5868,70.5244,70.5868,5800.0
2013-07-05 11:50:00,79.26,79.45,79.23,79.45,5700.0,70.5868,70.756,70.56,70.756,5700.0
2013-07-05 12:00:00,79.46,79.54,79.46,79.52,33000.0,70.7649,70.8361,70.7649,70.8183,33000.0
2013-07-05 12:10:00,79.5,79.55,79.49,79.54,39100.0,70.8005,70.845,70.7916,70.8361,39100.0
2013-07-05 12:20:00,79.54,79.55,79.5,79.5,20700.0,70.8361,70.845,70.8005,70.8005,20700.0
2013-07-05 12:30:00,79.5,79.58,79.46,79.46,12600.0,70.8005,70.8717,70.7649,70.7649,12600.0
2013-07-05 12:40:00,79.45,79.5,79.45,79.5,6600.0,70.756,70.8005,70.756,70.8005,6600.0
2013-07-05 12:50:00,79.49,79.51,79.47,79.5,7300.0,70.7916,70.8094,70.7738,70.8005,7300.0
2013-07-05 13:00:00,79.51,79.51,79.39,79.46,14300.0,70.8094,70.8094,70.7025,70.7649,14300.0
2013-07-05 13:10:00,79.45,79.55,79.45,79.52,18700.0,70.756,70.845,70.756,70.8183,18700.0
2013-07-05 13:20:00,79.51,79.51,79.48,79.48,6300.0,70.8094,70.8094,70.7827,70.7827,6300.0
2013-07-05 13:30:00,79.47,79.54,79.47,79.49,14800.0,70.7738,70.8361,70.7738,70.7916,14800.0
2013-07-05 13:40:00,79.47,79.5,79.46,79.49,8100.0,70.7738,70.8005,70.7649,70.7916,8100.0
2013-07-05 13:50:00,79.48,79.55,79.47,79.52,9300.0,70.7827,70.845,70.7738,70.8183,9300.0
2013-07-05 14:00:00,79.53,79.6,79.53,79.6,14200.0,70.8272,70.8895,70.8272,70.8895,14200.0
2013-07-05 14:10:00,79.61,79.71,79.61,79.65,29300.0,70.8985,70.9875,70.8985,70.9341,29300.0
2013-07-05 14:20:00,79.65,79.72,79.65,79.69,20100.0,70.9341,70.9964,70.9341,70.9697,20100.0
2013-07-05 14:30:00,79.7,79.75,79.68,79.74,5000.0,70.9786,71.0231,70.9608,71.0142,5000.0
2013-07-05 14:40:00,79.73,79.73,79.56,79.59,7900.0,71.0053,71.0053,70.8539,70.8806,7900.0
2013-07-05 14:50:00,79.61,79.68,79.61,79.63,6500.0,70.8985,70.9608,70.8985,70.9163,6500.0
2013-07-05 15:00:00,79.64,79.66,79.6,79.63,5600.0,70.9252,70.943,70.8895,70.9163,5600.0
2013-07-05 15:10:00,79.64,79.64,79.58,79.59,15600.0,70.9252,70.9252,70.8717,70.8806,15600.0
2013-07-05 15:20:00,79.58,79.58,79.44,79.49,28400.0,70.8717,70.8717,70.7471,70.7916,28400.0
2013-07-05 15:30:00,79.5,79.59,79.49,79.59,11400.0,70.8005,70.8806,70.7916,70.8806,11400.0
2013-07-05 15:40:00,79.6,79.65,79.57,79.63,12100.0,70.8895,70.9341,70.8628,70.9163,12100.0
2013-07-05 15:50:00,79.62,79.82,79.61,79.81,36300.0,70.9074,71.0855,70.8985,71.0766,36300.0
2013-07-08 09:30:00,80.05,80.23,80.05,80.2,13500.0,71.2903,71.4506,71.2903,71.4239,13500.0
2013-07-08 09:40:00,80.13,80.27,80.1,80.24,5000.0,71.3616,71.4862,71.3348,71.4595,5000.0
2013-07-08 09:50:00,80.29,80.29,80.17,80.24,2600.0,71.504,71.504,71.3972,71.4595,2600.0
2013-07-08 10:00:00,80.24,80.38,80.24,80.28,11700.0,71.4595,71.5842,71.4595,71.4951,11700.0
2013-07-08 10:10:00,80.3,80.34,80.21,80.24,23300.0,71.5129,71.5486,71.4328,71.4595,23300.0
2013-07-08 10:20:00,80.26,80.27,80.17,80.19,9200.0,71.4773,71.4862,71.3972,71.415,9200.0
2013-07-08 10:30:00,80.22,80.24,80.17,80.19,8300.0,71.4417,71.4595,71.3972,71.415,8300.0
2013-07-08 10:40:00,80.17,80.25,80.14,80.21,5500.0,71.3972,71.4684,71.3705,71.4328,5500.0
2013-07-08 10:50:00,80.21,80.21,80.04,80.06,11000.0,71.4328,71.4328,71.2814,71.2992,11000.0
2013-07-08 11:00:00,80.1,80.14,80.1,80.14,1600.0,71.3348,71.3705,71.3348,71.3705,1600.0
2013-07-08 11:10:00,80.18,80.19,80.1,80.1,10100.0,71.4061,71.415,71.3348,71.3348,10100.0
2013-07-08 11:20:00,80.11,80.11,80.02,80.1,2200.0,71.3437,71.3437,71.2636,71.3348,2200.0
2013-07-08 11:30:00,80.05,80.08,80.03,80.07,10500.0,71.2903,71.317,71.2725,71.3081,10500.0
2013-07-08 11:40:00,80.07,80.08,80.03,80.05,3500.0,71.3081,71.317,71.2725,71.2903,3500.0
2013-07-08 11:50:00,80.04,80.04,79.94,79.98,22100.0,71.2814,71.2814,71.1923,71.228,22100.0
2013-07-08 12:00:00,79.97,80.02,79.91,79.92,18900.0,71.2191,71.2636,71.1656,71.1745,18900.0
2013-07-08 12:10:00,79.92,79.96,79.91,79.95,9600.0,71.1745,71.2102,71.1656,71.2012,9600.0
2013-07-08 12:20:00,80.0,80.0,79.91,79.92,5300.0,71.2458,71.2458,71.1656,71.1745,5300.0
2013-07-08 12:30:00,79.92,80.05,79.92,80.02,5900.0,71.1745,71.2903,71.1745,71.2636,5900.0
2013-07-08 12:40:00,80.02,80.03,79.92,79.95,15000.0,71.2636,71.2725,71.1745,71.2012,15000.0
2013-07-08 12:50:00,79.93,80.0,79.9,79.92,7100.0,71.1834,71.2458,71.1567,71.1745,7100.0
2013-07-08 13:00:00,79.93,80.03,79.93,79.98,7300.0,71.1834,71.2725,71.1834,71.228,7300.0
2013-07-08 13:10:00,79.98,80.0,79.89,79.93,7500.0,71.228,71.2458,71.1478,71.1834,7500.0
2013-07-08 13:20:00,79.95,79.95,79.87,79.9,16700.0,71.2012,71.2012,71.13,71.1567,16700.0
2013-07-08 13:30:00,79.91,79.98,79.9,79.94,43400.0,71.1656,71.228,71.1567,71.1923,43400.0
2013-07-08 13:40:00,79.96,80.05,79.95,80.05,5500.0,71.2102,71.2903,71.2012,71.2903,5500.0
2013-07-08 13:50:00,80.02,80.04,80.01,80.01,4400.0,71.2636,71.2814,71.2547,71.2547,4400.0
2013-07-08 14:00:00,80.02,80.04,79.99,79.99,41700.0,71.2636,71.2814,71.2369,71.2369,41700.0
2013-07-08 14:10:00,79.97,79.98,79.95,79.96,7100.0,71.2191,71.228,71.2012,71.2102,7100.0
2013-07-08 14:20:00,79.95,79.97,79.91,79.92,3500.0,71.2012,71.2191,71.1656,71.1745,3500.0
2013-07-08 14:30:00,79.92,79.96,79.92,79.95,3800.0,71.1745,71.2102,71.1745,71.2012,3800.0
2013-07-08 14:40:00,79.97,79.99,79.96,79.96,16400.0,71.2191,71.2369,71.2102,71.2102,16400.0
2013-07-08 14:50:00,79.96,80.06,79.95,80.04,25700.0,71.2102,71.2992,71.2012,71.2814,25700.0
2013-07-08 15:00:00,80.04,80.05,80.0,80.01,16800.0,71.2814,71.2903,71.2458,71.2547,16800.0
2013-07-08 15:10:00,80.02,80.02,79.99,80.0,21300.0,71.2636,71.2636,71.2369,71.2458,21300.0
2013-07-08 15:20:00,80.0,80.0,79.93,79.93,10100.0,71.2458,71.2458,71.1834,71.1834,10100.0
2013-07-08 15:30:00,79.92,80.03,79.88,79.94,11800.0,71.1745,71.2725,71.1389,71.1923,11800.0
2013-07-08 15:40:00,79.95,80.01,79.94,80.0,13000.0,71.2012,71.2547,71.1923,71.2458,13000.0
2013-07-08 15:50:00,80.0,80.02,79.91,80.0,22600.0,71.2458,71.2636,71.1656,71.2458,22600.0
2013-07-09 09:30:00,80.4,80.46,80.3,80.34,20300.0,71.602,71.6554,71.5129,71.5486,20300.0
2013-07-09 09:40:00,80.33,80.36,80.29,80.36,9900.0,71.5397,71.5664,71.504,71.5664,9900.0
2013-07-09 09:50:00,80.38,80.38,80.31,80.33,12300.0,71.5842,71.5842,71.5219,71.5397,12300.0
2013-07-09 10:00:00,80.31,80.32,80.17,80.22,8700.0,71.5219,71.5308,71.3972,71.4417,8700.0
2013-07-09 10:10:00,80.23,80.27,80.17,80.19,12600.0,71.4506,71.4862,71.3972,71.415,12600.0
2013-07-09 10:20:00,80.2,80.26,80.12,80.12,9100.0,71.4239,71.4773,71.3526,71.3526,9100.0
2013-07-09 10:30:00,80.13,80.27,80.13,80.27,7600.0,71.3616,71.4862,71.3616,71.4862,7600.0
2013-07-09 10:40:00,80.24,80.32,80.24,80.32,55800.0,71.4595,71.5308,71.4595,71.5308,55800.0
2013-07-09 10:50:00,80.33,80.35,80.28,80.35,12600.0,71.5397,71.5575,71.4951,71.5575,12600.0
2013-07-09 11:00:00,80.36,80.43,80.34,80.43,21800.0,71.5664,71.6287,71.5486,71.6287,21800.0
2013-07-09 11:10:00,80.4,80.45,80.39,80.45,3400.0,71.602,71.6465,71.5931,71.6465,3400.0
2013-07-09 11:20:00,80.44,80.45,80.4,80.44,9700.0,71.6376,71.6465,71.602,71.6376,9700.0
2013-07-09 11:30:00,80.43,80.51,80.43,80.47,14900.0,71.6287,71.7,71.6287,71.6643,14900.0
2013-07-09 11:40:00,80.46,80.5,80.46,80.49,5700.0,71.6554,71.6911,71.6554,71.6822,5700.0
2013-07-09 11:50:00,80.49,80.49,80.38,80.41,7100.0,71.6822,71.6822,71.5842,71.6109,7100.0
2013-07-09 12:00:00,80.41,80.42,80.4,80.42,6300.0,71.6109,71.6198,71.602,71.6198,6300.0
2013-07-09 12:10:00,80.4,80.46,80.4,80.42,8900.0,71.602,71.6554,71.602,71.6198,8900.0
2013-07-09 12:20:00,80.42,80.47,80.42,80.45,9100.0,71.6198,71.6643,71.6198,71.6465,9100.0
2013-07-09 12:30:00,80.45,80.54,80.45,80.53,14400.0,71.6465,71.7267,71.6465,71.7178,14400.0
2013-07-09 12:40:00,80.52,80.54,80.5,80.51,5600.0,71.7089,71.7267,71.6911,71.7,5600.0
2013-07-09 12:50:00,80.5,80.56,80.5,80.54,10500.0,71.6911,71.7445,71.6911,71.7267,10500.0
2013-07-09 13:00:00,80.54,80.6,80.54,80.57,7000.0,71.7267,71.7801,71.7267,71.7534,7000.0
2013-07-09 13:10:00,80.57,80.58,80.54,80.55,21500.0,71.7534,71.7623,71.7267,71.7356,21500.0
2013-07-09 13:20:00,80.55,80.56,80.5,80.52,27300.0,71.7356,71.7445,71.6911,71.7089,27300.0
2013-07-09 13:30:00,80.5,80.51,80.45,80.47,24200.0,71.6911,71.7,71.6465,71.6643,24200.0
2013-07-09 13:40:00,80.47,80.53,80.43,80.5,13200.0,71.6643,71.7178,71.6287,71.6911,13200.0
2013-07-09 13:50:00,80.49,80.55,80.48,80.52,10100.0,71.6822,71.7356,71.6733,71.7089,10100.0
2013-07-09 14:00:00,80.52,80.58,80.52,80.57,16600.0,71.7089,71.7623,71.7089,71.7534,16600.0
2013-07-09 14:10:00,80.59,80.6,80.55,80.57,15000.0,71.7712,71.7801,71.7356,71.7534,15000.0
2013-07-09 14:20:00,80.57,80.6,80.57,80.6,8100.0,71.7534,71.7801,71.7534,71.7801,8100.0
2013-07-09 14:30:00,80.6,80.61,80.55,80.56,41400.0,71.7801,71.789,71.7356,71.7445,41400.0
2013-07-09 14:40:00,80.56,80.6,80.55,80.57,23400.0,71.7445,71.7801,71.7356,71.7534,23400.0
2013-07-09 14:50:00,80.58,80.58,80.52,80.55,18800.0,71.7623,71.7623,71.7089,71.7356,18800.0
2013-07-09 15:00:00,80.55,80.59,80.54,80.56,15300.0,71.7356,71.7712,71.7267,71.7445,15300.0
2013-07-09 15:10:00,80.58,80.62,80.56,80.62,9100.0,71.7623,71.7979,71.7445,71.7979,9100.0
2013-07-09 15:20:00,80.62,80.62,80.59,80.62,6500.0,71.7979,71.7979,71.7712,71.7979,6500.0
2013-07-09 15:30:00,80.61,80.65,80.55,80.61,8100.0,71.789,71.8246,71.7356,71.789,8100.0
2013-07-09 15:40:00,80.61,80.62,80.5,80.53,17500.0,71.789,71.7979,71.6911,71.7178,17500.0
2013-07-09 15:50:00,80.53,80.58,80.46,80.55,70200.0,71.7178,71.7623,71.6554,71.7356,70200.0
2013-07-10 09:30:00,80.5,80.59,80.5,80.54,18300.0,71.6911,71.7712,71.6911,71.7267,18300.0
2013-07-10 09:40:00,80.52,80.6,80.51,80.57,2300.0,71.7089,71.7801,71.7,71.7534,2300.0
2013-07-10 09:50:00,80.56,80.65,80.56,80.65,10500.0,71.7445,71.8246,71.7445,71.8246,10500.0
2013-07-10 10:00:00,80.66,80.66,80.58,80.61,4800.0,71.8336,71.8336,71.7623,71.789,4800.0
2013-07-10 10:10:00,80.59,80.59,80.43,80.47,6200.0,71.7712,71.7712,71.6287,71.6643,6200.0
2013-07-10 10:20:00,80.48,80.53,80.45,80.48,6200.0,71.6733,71.7178,71.6465,71.6733,6200.0
2013-07-10 10:30:00,80.45,80.47,80.41,80.45,7100.0,71.6465,71.6643,71.6109,71.6465,7100.0
2013-07-10 10:40:00,80.46,80.47,80.42,80.44,6900.0,71.6554,71.6643,71.6198,71.6376,6900.0
2013-07-10 10:50:00,80.45,80.47,80.42,80.44,6400.0,71.6465,71.6643,71.6198,71.6376,6400.0
2013-07-10 11:00:00,80.44,80.46,80.36,80.37,8900.0,71.6376,71.6554,71.5664,71.5753,8900.0
2013-07-10 11:10:00,80.36,80.39,80.34,80.38,5400.0,71.5664,71.5931,71.5486,71.5842,5400.0
2013-07-10 11:20:00,80.4,80.4,80.36,80.36,7500.0,71.602,71.602,71.5664,71.5664,7500.0
2013-07-10 11:30:00,80.39,80.48,80.38,80.48,5500.0,71.5931,71.6733,71.5842,71.6733,5500.0
2013-07-10 11:40:00,80.5,80.56,80.45,80.47,71200.0,71.6911,71.7445,71.6465,71.6643,71200.0
2013-07-10 11:50:00,80.47,80.49,80.46,80.46,3400.0,71.6643,71.6822,71.6554,71.6554,3400.0
2013-07-10 12:00:00,80.46,80.48,80.42,80.46,15400.0,71.6554,71.6733,71.6198,71.6554,15400.0
2013-07-10 12:10:00,80.45,80.49,80.45,80.46,4700.0,71.6465,71.6822,71.6465,71.6554,4700.0
2013-07-10 12:20:00,80.47,80.48,80.45,80.46,6600.0,71.6643,71.6733,71.6465,71.6554,6600.0
2013-07-10 12:30:00,80.46,80.52,80.46,80.52,4500.0,71.6554,71.7089,71.6554,71.7089,4500.0
2013-07-10 12:40:00,80.52,80.56,80.51,80.55,6200.0,71.7089,71.7445,71.7,71.7356,6200.0
2013-07-10 12:50:00,80.58,80.58,80.52,80.53,5000.0,71.7623,71.7623,71.7089,71.7178,5000.0
2013-07-10 13:00:00,80.53,80.56,80.52,80.54,21400.0,71.7178,71.7445,71.7089,71.7267,21400.0
2013-07-10 13:10:00,80.53,80.55,80.52,80.53,21300.0,71.7178,71.7356,71.7089,71.7178,21300.0
2013-07-10 13:20:00,80.53,80.54,80.49,80.52,8200.0,71.7178,71.7267,71.6822,71.7089,8200.0
2013-07-10 13:30:00,80.52,80.55,80.52,80.54,5300.0,71.7089,71.7356,71.7089,71.7267,5300.0
2013-07-10 13:40:00,80.55,80.59,80.53,80.59,5400.0,71.7356,71.7712,71.7178,71.7712,5400.0
2013-07-10 13:50:00,80.59,80.59,80.54,80.54,11300.0,71.7712,71.7712,71.7267,71.7267,11300.0
2013-07-10 14:00:00,80.53,80.89,80.51,80.67,38500.0,71.7178,72.0384,71.7,71.8425,38500.0
2013-07-10 14:10:00,80.67,80.82,80.62,80.8,26500.0,71.8425,71.976,71.7979,71.9582,26500.0
2013-07-10 14:20:00,80.78,80.83,80.62,80.66,47500.0,71.9404,71.985,71.7979,71.8336,47500.0
2013-07-10 14:30:00,80.66,80.69,80.53,80.53,15600.0,71.8336,71.8603,71.7178,71.7178,15600.0
2013-07-10 14:40:00,80.6,80.64,80.4,80.45,40600.0,71.7801,71.8157,71.602,71.6465,40600.0
2013-07-10 14:50:00,80.44,80.54,80.41,80.51,14200.0,71.6376,71.7267,71.6109,71.7,14200.0
2013-07-10 15:00:00,80.53,80.59,80.43,80.47,8600.0,71.7178,71.7712,71.6287,71.6643,8600.0
2013-07-10 15:10:00,80.46,80.53,80.42,80.48,9000.0,71.6554,71.7178,71.6198,71.6733,9000.0
2013-07-10 15:20:00,80.52,80.7,80.51,80.64,9800.0,71.7089,71.8692,71.7,71.8157,9800.0
2013-07-10 15:30:00,80.63,80.66,80.56,80.6,13500.0,71.8068,71.8336,71.7445,71.7801,13500.0
2013-07-10 15:40:00,80.61,80.7,80.61,80.67,17200.0,71.789,71.8692,71.789,71.8425,17200.0
2013-07-10 15:50:00,80.67,80.7,80.63,80.69,17000.0,71.8425,71.8692,71.8068,71.8603,17000.0
2013-07-11 09:30:00,81.66,81.72,81.45,81.65,69400.0,72.7241,72.7776,72.5371,72.7152,69400.0
2013-07-11 09:40:00,81.65,81.65,81.52,81.56,19400.0,72.7152,72.7152,72.5994,72.6351,19400.0
2013-07-11 09:50:00,81.55,81.65,81.55,81.6,16700.0,72.6262,72.7152,72.6262,72.6707,16700.0
2013-07-11 10:00:00,81.6,81.62,81.55,81.59,13700.0,72.6707,72.6885,72.6262,72.6618,13700.0
2013-07-11 10:10:00,81.61,81.72,81.61,81.64,38500.0,72.6796,72.7776,72.6796,72.7063,38500.0
2013-07-11 10:20:00,81.63,81.66,81.59,81.6,38100.0,72.6974,72.7241,72.6618,72.6707,38100.0
2013-07-11 10:30:00,81.65,81.65,81.52,81.55,21400.0,72.7152,72.7152,72.5994,72.6262,21400.0
2013-07-11 10:40:00,81.53,81.59,81.51,81.56,26800.0,72.6084,72.6618,72.5905,72.6351,26800.0
2013-07-11 10:50:00,81.59,81.69,81.59,81.66,19600.0,72.6618,72.7508,72.6618,72.7241,19600.0
2013-07-11 11:00:00,81.66,81.71,81.63,81.69,37100.0,72.7241,72.7687,72.6974,72.7508,37100.0
2013-07-11 11:10:00,81.7,81.72,81.65,81.66,37800.0,72.7597,72.7776,72.7152,72.7241,37800.0
2013-07-11 11:20:00,81.65,81.71,81.65,81.71,20900.0,72.7152,72.7687,72.7152,72.7687,20900.0
2013-07-11 11:30:00,81.71,81.72,81.67,81.67,25800.0,72.7687,72.7776,72.733,72.733,25800.0
2013-07-11 11:40:00,81.68,81.68,81.65,81.67,23800.0,72.7419,72.7419,72.7152,72.733,23800.0
2013-07-11 11:50:00,81.67,81.7,81.65,81.7,46800.0,72.733,72.7597,72.7152,72.7597,46800.0
2013-07-11 12:00:00,81.68,81.68,81.62,81.63,19600.0,72.7419,72.7419,72.6885,72.6974,19600.0
2013-07-11 12:10:00,81.63,81.63,81.57,81.6,11300.0,72.6974,72.6974,72.644,72.6707,11300.0
2013-07-11 12:20:00,81.6,81.64,81.59,81.64,23900.0,72.6707,72.7063,72.6618,72.7063,23900.0
2013-07-11 12:30:00,81.63,81.65,81.61,81.62,9700.0,72.6974,72.7152,72.6796,72.6885,9700.0
2013-07-11 12:40:00,81.62,81.69,81.62,81.67,9800.0,72.6885,72.7508,72.6885,72.733,9800.0
2013-07-11 12:50:00,81.68,81.7,81.66,81.68,18100.0,72.7419,72.7597,72.7241,72.7419,18100.0
2013-07-11 13:00:00,81.68,81.71,81.68,81.68,11800.0,72.7419,72.7687,72.7419,72.7419,11800.0
2013-07-11 13:10:00,81.68,81.7,81.67,81.69,12500.0,72.7419,72.7597,72.733,72.7508,12500.0
2013-07-11 13:20:00,81.68,81.69,81.67,81.69,30200.0,72.7419,72.7508,72.733,72.7508,30200.0
2013-07-11 13:30:00,81.68,81.68,81.63,81.66,33300.0,72.7419,72.7419,72.6974,72.7241,33300.0
2013-07-11 13:40:00,81.66,81.7,81.64,81.69,16500.0,72.7241,72.7597,72.7063,72.7508,16500.0
2013-07-11 13:50:00,81.69,81.72,81.67,81.7,29100.0,72.7508,72.7776,72.733,72.7597,29100.0
2013-07-11 14:00:00,81.7,81.73,81.68,81.71,51000.0,72.7597,72.7865,72.7419,72.7687,51000.0
2013-07-11 14:10:00,81.7,81.77,81.7,81.77,33900.0,72.7597,72.8221,72.7597,72.8221,33900.0
2013-07-11 14:20:00,81.77,81.88,81.77,81.84,73100.0,72.8221,72.9201,72.8221,72.8844,73100.0
2013-07-11 14:30:00,81.86,81.94,81.85,81.86,47800.0,72.9022,72.9735,72.8933,72.9022,47800.0
2013-07-11 14:40:00,81.87,81.88,81.85,81.87,18800.0,72.9111,72.9201,72.8933,72.9111,18800.0
2013-07-11 14:50:00,81.88,81.89,81.8,81.83,36200.0,72.9201,72.929,72.8488,72.8755,36200.0
2013-07-11 15:00:00,81.82,81.86,81.81,81.81,33900.0,72.8666,72.9022,72.8577,72.8577,33900.0
2013-07-11 15:10:00,81.82,81.85,81.8,81.85,21300.0,72.8666,72.8933,72.8488,72.8933,21300.0
2013-07-11 15:20:00,81.85,81.9,81.83,81.89,22000.0,72.8933,72.9379,72.8755,72.929,22000.0
2013-07-11 15:30:00,81.89,81.89,81.8,81.86,15700.0,72.929,72.929,72.8488,72.9022,15700.0
2013-07-11 15:40:00,81.86,81.96,81.86,81.94,44500.0,72.9022,72.9913,72.9022,72.9735,44500.0
2013-07-11 15:50:00,81.92,81.97,81.89,81.91,42100.0,72.9557,73.0002,72.929,72.9468,42100.0
2013-07-12 09:30:00,81.89,82.0,81.89,82.0,37300.0,72.929,73.0269,72.929,73.0269,37300.0
2013-07-12 09:40:00,81.99,81.99,81.86,81.93,10600.0,73.018,73.018,72.9022,72.9646,10600.0
2013-07-12 09:50:00,81.93,81.99,81.84,81.9,8700.0,72.9646,73.018,72.8844,72.9379,8700.0
2013-07-12 10:00:00,81.92,81.95,81.88,81.91,28000.0,72.9557,72.9824,72.9201,72.9468,28000.0
2013-07-12 10:10:00,81.91,82.03,81.91,82.03,10600.0,72.9468,73.0536,72.9468,73.0536,10600.0
2013-07-12 10:20:00,82.04,82.04,81.98,82.0,23700.0,73.0625,73.0625,73.0091,73.0269,23700.0
2013-07-12 10:30:00,82.01,82.04,81.97,82.0,15600.0,73.0358,73.0625,73.0002,73.0269,15600.0
2013-07-12 10:40:00,82.02,82.1,81.98,82.0,14100.0,73.0447,73.116,73.0091,73.0269,14100.0
2013-07-12 10:50:00,81.98,82.0,81.94,81.95,9600.0,73.0091,73.0269,72.9735,72.9824,9600.0
2013-07-12 11:00:00,81.94,81.97,81.92,81.92,17300.0,72.9735,73.0002,72.9557,72.9557,17300.0
2013-07-12 11:10:00,81.92,81.96,81.92,81.95,9900.0,72.9557,72.9913,72.9557,72.9824,9900.0
2013-07-12 11:20:00,81.95,81.95,81.87,81.87,4000.0,72.9824,72.9824,72.9111,72.9111,4000.0
2013-07-12 11:30:00,81.9,81.91,81.82,81.83,14000.0,72.9379,72.9468,72.8666,72.8755,14000.0
2013-07-12 11:40:00,81.86,81.88,81.83,81.84,17200.0,72.9022,72.9201,72.8755,72.8844,17200.0
2013-07-12 11:50:00,81.83,81.83,81.77,81.82,3500.0,72.8755,72.8755,72.8221,72.8666,3500.0
2013-07-12 12:00:00,81.8,81.84,81.8,81.81,12100.0,72.8488,72.8844,72.8488,72.8577,12100.0
2013-07-12 12:10:00,81.82,81.82,81.78,81.78,47800.0,72.8666,72.8666,72.831,72.831,47800.0
2013-07-12 12:20:00,81.77,81.81,81.77,81.77,4300.0,72.8221,72.8577,72.8221,72.8221,4300.0
2013-07-12 12:30:00,81.79,81.79,81.74,81.78,10100.0,72.8399,72.8399,72.7954,72.831,10100.0
2013-07-12 12:40:00,81.79,81.82,81.78,81.78,6100.0,72.8399,72.8666,72.831,72.831,6100.0
2013-07-12 12:50:00,81.78,81.81,81.77,81.81,11100.0,72.831,72.8577,72.8221,72.8577,11100.0
2013-07-12 13:00:00,81.79,81.81,81.73,81.77,6300.0,72.8399,72.8577,72.7865,72.8221,6300.0
2013-07-12 13:10:00,81.77,81.86,81.75,81.86,4100.0,72.8221,72.9022,72.8043,72.9022,4100.0
2013-07-12 13:20:00,81.87,81.88,81.84,81.84,18100.0,72.9111,72.9201,72.8844,72.8844,18100.0
2013-07-12 13:30:00,81.85,81.86,81.81,81.83,9100.0,72.8933,72.9022,72.8577,72.8755,9100.0
2013-07-12 13:40:00,81.83,81.91,81.83,81.89,9200.0,72.8755,72.9468,72.8755,72.929,9200.0
2013-07-12 13:50:00,81.88,81.91,81.87,81.88,7400.0,72.9201,72.9468,72.9111,72.9201,7400.0
2013-07-12 14:00:00,81.86,81.91,81.86,81.9,17700.0,72.9022,72.9468,72.9022,72.9379,17700.0
2013-07-12 14:10:00,81.9,81.91,81.88,81.89,15000.0,72.9379,72.9468,72.9201,72.929,15000.0
2013-07-12 14:20:00,81.88,81.92,81.87,81.91,12500.0,72.9201,72.9557,72.9111,72.9468,12500.0
2013-07-12 14:30:00,81.91,81.92,81.87,81.89,23000.0,72.9468,72.9557,72.9111,72.929,23000.0
2013-07-12 14:40:00,81.9,81.93,81.9,81.92,5800.0,72.9379,72.9646,72.9379,72.9557,5800.0
2013-07-12 14:50:00,81.91,81.95,81.91,81.94,15100.0,72.9468,72.9824,72.9468,72.9735,15100.0
2013-07-12 15:00:00,81.95,81.95,81.9,81.93,25000.0,72.9824,72.9824,72.9379,72.9646,25000.0
2013-07-12 15:10:00,81.94,81.96,81.93,81.95,6800.0,72.9735,72.9913,72.9646,72.9824,6800.0
2013-07-12 15:20:00,81.95,81.97,81.94,81.95,13000.0,72.9824,73.0002,72.9735,72.9824,13000.0
2013-07-12 15:30:00,81.96,82.02,81.96,82.0,6000.0,72.9913,73.0447,72.9913,73.0269,6000.0
2013-07-12 15:40:00,82.0,82.11,82.0,82.08,10200.0,73.0269,73.1249,73.0269,73.0982,10200.0
2013-07-12 15:50:00,82.11,82.18,82.09,82.13,16300.0,73.1249,73.1872,73.1071,73.1427,16300.0
2013-07-15 09:30:00,82.09,82.27,82.09,82.13,18000.0,73.1071,73.2674,73.1071,73.1427,18000.0
2013-07-15 09:40:00,82.12,82.12,82.04,82.09,7700.0,73.1338,73.1338,73.0625,73.1071,7700.0
2013-07-15 09:50:00,82.15,82.15,82.08,82.08,6900.0,73.1605,73.1605,73.0982,73.0982,6900.0
2013-07-15 10:00:00,82.06,82.19,82.06,82.15,7700.0,73.0804,73.1961,73.0804,73.1605,7700.0
2013-07-15 10:10:00,82.14,82.19,82.11,82.15,6500.0,73.1516,73.1961,73.1249,73.1605,6500.0
2013-07-15 10:20:00,82.15,82.17,82.08,82.12,13000.0,73.1605,73.1783,73.0982,73.1338,13000.0
2013-07-15 10:30:00,82.12,82.13,82.06,82.13,4300.0,73.1338,73.1427,73.0804,73.1427,4300.0
2013-07-15 10:40:00,82.13,82.14,82.08,82.12,13700.0,73.1427,73.1516,73.0982,73.1338,13700.0
2013-07-15 10:50:00,82.12,82.18,82.1,82.17,5600.0,73.1338,73.1872,73.116,73.1783,5600.0
2013-07-15 11:00:00,82.16,82.18,82.12,82.13,6600.0,73.1694,73.1872,73.1338,73.1427,6600.0
2013-07-15 11:10:00,82.13,82.18,82.13,82.18,3800.0,73.1427,73.1872,73.1427,73.1872,3800.0
2013-07-15 11:20:00,82.17,82.21,82.17,82.21,6800.0,73.1783,73.2139,73.1783,73.2139,6800.0
2013-07-15 11:30:00,82.21,82.28,82.21,82.24,12100.0,73.2139,73.2763,73.2139,73.2407,12100.0
2013-07-15 11:40:00,82.25,82.25,82.22,82.22,5100.0,73.2496,73.2496,73.2228,73.2228,5100.0
2013-07-15 11:50:00,82.22,82.23,82.21,82.23,6700.0,73.2228,73.2318,73.2139,73.2318,6700.0
2013-07-15 12:00:00,82.24,82.27,82.22,82.25,10400.0,73.2407,73.2674,73.2228,73.2496,10400.0
2013-07-15 12:10:00,82.23,82.23,82.18,82.19,5200.0,73.2318,73.2318,73.1872,73.1961,5200.0
2013-07-15 12:20:00,82.21,82.23,82.19,82.21,9900.0,73.2139,73.2318,73.1961,73.2139,9900.0
2013-07-15 12:30:00,82.23,82.24,82.18,82.2,10900.0,73.2318,73.2407,73.1872,73.205,10900.0
2013-07-15 12:40:00,82.21,82.22,82.17,82.17,12200.0,73.2139,73.2228,73.1783,73.1783,12200.0
2013-07-15 12:50:00,82.18,82.19,82.16,82.17,9800.0,73.1872,73.1961,73.1694,73.1783,9800.0
2013-07-15 13:00:00,82.16,82.17,82.13,82.17,6900.0,73.1694,73.1783,73.1427,73.1783,6900.0
2013-07-15 13:10:00,82.17,82.2,82.15,82.19,3500.0,73.1783,73.205,73.1605,73.1961,3500.0
2013-07-15 13:20:00,82.21,82.21,82.16,82.18,17300.0,73.2139,73.2139,73.1694,73.1872,17300.0
2013-07-15 13:30:00,82.17,82.18,82.15,82.15,6400.0,73.1783,73.1872,73.1605,73.1605,6400.0
2013-07-15 13:40:00,82.16,82.21,82.16,82.21,28600.0,73.1694,73.2139,73.1694,73.2139,28600.0
2013-07-15 13:50:00,82.2,82.22,82.19,82.2,16400.0,73.205,73.2228,73.1961,73.205,16400.0
2013-07-15 14:00:00,82.21,82.23,82.19,82.2,79600.0,73.2139,73.2318,73.1961,73.205,79600.0
2013-07-15 14:10:00,82.21,82.26,82.2,82.26,26000.0,73.2139,73.2585,73.205,73.2585,26000.0
2013-07-15 14:20:00,82.27,82.27,82.24,82.25,12900.0,73.2674,73.2674,73.2407,73.2496,12900.0
2013-07-15 14:30:00,82.26,82.26,82.2,82.23,23800.0,73.2585,73.2585,73.205,73.2318,23800.0
2013-07-15 14:40:00,82.23,82.27,82.22,82.24,33800.0,73.2318,73.2674,73.2228,73.2407,33800.0
2013-07-15 14:50:00,82.23,82.25,82.21,82.23,51400.0,73.2318,73.2496,73.2139,73.2318,51400.0
2013-07-15 15:00:00,82.22,82.27,82.21,82.24,34800.0,73.2228,73.2674,73.2139,73.2407,34800.0
2013-07-15 15:10:00,82.25,82.25,82.22,82.23,32900.0,73.2496,73.2496,73.2228,73.2318,32900.0
2013-07-15 15:20:00,82.23,82.24,82.17,82.18,34900.0,73.2318,73.2407,73.1783,73.1872,34900.0
2013-07-15 15:30:00,82.2,82.23,82.19,82.2,10100.0,73.205,73.2318,73.1961,73.205,10100.0
2013-07-15 15:40:00,82.2,82.21,82.18,82.21,9100.0,73.205,73.2139,73.1872,73.2139,9100.0
2013-07-15 15:50:00,82.2,82.21,82.18,82.19,17000.0,73.205,73.2139,73.1872,73.1961,17000.0
2013-07-16 09:30:00,82.26,82.27,82.1,82.1,11100.0,73.2585,73.2674,73.116,73.116,11100.0
2013-07-16 09:40:00,82.02,82.02,81.99,82.01,1400.0,73.0447,73.0447,73.018,73.0358,1400.0
2013-07-16 09:50:00,82.03,82.06,82.0,82.04,1600.0,73.0536,73.0804,73.0269,73.0625,1600.0
2013-07-16 10:00:00,82.07,82.1,82.02,82.1,18800.0,73.0893,73.116,73.0447,73.116,18800.0
2013-07-16 10:10:00,82.1,82.14,82.09,82.1,3700.0,73.116,73.1516,73.1071,73.116,3700.0
2013-07-16 10:20:00,82.12,82.12,82.07,82.07,4600.0,73.1338,73.1338,73.0893,73.0893,4600.0
2013-07-16 10:30:00,82.06,82.07,82.03,82.05,3000.0,73.0804,73.0893,73.0536,73.0714,3000.0
2013-07-16 10:40:00,82.08,82.08,82.03,82.06,49000.0,73.0982,73.0982,73.0536,73.0804,49000.0
2013-07-16 10:50:00,82.07,82.08,81.93,81.93,37200.0,73.0893,73.0982,72.9646,72.9646,37200.0
2013-07-16 11:00:00,81.93,81.94,81.86,81.86,7100.0,72.9646,72.9735,72.9022,72.9022,7100.0
2013-07-16 11:10:00,81.87,81.88,81.82,81.86,6600.0,72.9111,72.9201,72.8666,72.9022,6600.0
2013-07-16 11:20:00,81.87,81.88,81.81,81.83,8900.0,72.9111,72.9201,72.8577,72.8755,8900.0
2013-07-16 11:30:00,81.82,81.84,81.78,81.82,8600.0,72.8666,72.8844,72.831,72.8666,8600.0
2013-07-16 11:40:00,81.78,81.79,81.72,81.73,11100.0,72.831,72.8399,72.7776,72.7865,11100.0
2013-07-16 11:50:00,81.72,81.79,81.72,81.75,19800.0,72.7776,72.8399,72.7776,72.8043,19800.0
2013-07-16 12:00:00,81.76,81.84,81.75,81.83,8800.0,72.8132,72.8844,72.8043,72.8755,8800.0
2013-07-16 12:10:00,81.84,81.87,81.83,81.87,8000.0,72.8844,72.9111,72.8755,72.9111,8000.0
2013-07-16 12:20:00,81.88,81.89,81.85,81.87,16100.0,72.9201,72.929,72.8933,72.9111,16100.0
2013-07-16 12:30:00,81.89,81.89,81.84,81.84,9500.0,72.929,72.929,72.8844,72.8844,9500.0
2013-07-16 12:40:00,81.85,81.85,81.82,81.82,4300.0,72.8933,72.8933,72.8666,72.8666,4300.0
2013-07-16 12:50:00,81.83,81.84,81.81,81.82,6300.0,72.8755,72.8844,72.8577,72.8666,6300.0
2013-07-16 13:00:00,81.82,81.82,81.78,81.78,6100.0,72.8666,72.8666,72.831,72.831,6100.0
2013-07-16 13:10:00,81.79,81.79,81.68,81.73,9200.0,72.8399,72.8399,72.7419,72.7865,9200.0
2013-07-16 13:20:00,81.74,81.74,81.7,81.71,16100.0,72.7954,72.7954,72.7597,72.7687,16100.0
2013-07-16 13:30:00,81.7,81.8,81.68,81.77,11200.0,72.7597,72.8488,72.7419,72.8221,11200.0
2013-07-16 13:40:00,81.8,81.83,81.78,81.8,6900.0,72.8488,72.8755,72.831,72.8488,6900.0
2013-07-16 13:50:00,81.8,81.83,81.78,81.83,8900.0,72.8488,72.8755,72.831,72.8755,8900.0
2013-07-16 14:00:00,81.87,81.88,81.85,81.86,9800.0,72.9111,72.9201,72.8933,72.9022,9800.0
2013-07-16 14:10:00,81.87,81.96,81.86,81.91,7100.0,72.9111,72.9913,72.9022,72.9468,7100.0
2013-07-16 14:20:00,81.91,81.92,81.83,81.86,31900.0,72.9468,72.9557,72.8755,72.9022,31900.0
2013-07-16 14:30:00,81.87,81.87,81.82,81.84,6700.0,72.9111,72.9111,72.8666,72.8844,6700.0
2013-07-16 14:40:00,81.85,81.89,81.83,81.85,17300.0,72.8933,72.929,72.8755,72.8933,17300.0
2013-07-16 14:50:00,81.88,81.91,81.84,81.84,33200.0,72.9201,72.9468,72.8844,72.8844,33200.0
2013-07-16 15:00:00,81.82,81.83,81.76,81.77,8300.0,72.8666,72.8755,72.8132,72.8221,8300.0
2013-07-16 15:10:00,81.76,81.79,81.72,81.74,7700.0,72.8132,72.8399,72.7776,72.7954,7700.0
2013-07-16 15:20:00,81.73,81.81,81.71,81.81,10100.0,72.7865,72.8577,72.7687,72.8577,10100.0
2013-07-16 15:30:00,81.84,81.88,81.79,81.86,64000.0,72.8844,72.9201,72.8399,72.9022,64000.0
2013-07-16 15:40:00,81.84,81.89,81.82,81.87,8100.0,72.8844,72.929,72.8666,72.9111,8100.0
2013-07-16 15:50:00,81.86,81.89,81.84,81.89,5500.0,72.9022,72.929,72.8844,72.929,5500.0
2013-07-17 09:30:00,82.14,82.14,82.01,82.06,17700.0,73.1516,73.1516,73.0358,73.0804,17700.0
2013-07-17 09:40:00,82.15,82.18,82.0,82.0,4800.0,73.1605,73.1872,73.0269,73.0269,4800.0
2013-07-17 09:50:00,82.0,82.03,81.94,82.01,3100.0,73.0269,73.0536,72.9735,73.0358,3100.0
2013-07-17 10:00:00,82.06,82.11,82.02,82.04,7700.0,73.0804,73.1249,73.0447,73.0625,7700.0
2013-07-17 10:10:00,82.07,82.18,82.07,82.12,11300.0,73.0893,73.1872,73.0893,73.1338,11300.0
2013-07-17 10:20:00,82.12,82.15,82.1,82.14,22100.0,73.1338,73.1605,73.116,73.1516,22100.0
2013-07-17 10:30:00,82.15,82.25,82.11,82.17,6800.0,73.1605,73.2496,73.1249,73.1783,6800.0
2013-07-17 10:40:00,82.18,82.18,82.0,82.04,12300.0,73.1872,73.1872,73.0269,73.0625,12300.0
2013-07-17 10:50:00,82.04,82.12,82.01,82.12,10300.0,73.0625,73.1338,73.0358,73.1338,10300.0
2013-07-17 11:00:00,82.12,82.16,82.08,82.14,29400.0,73.1338,73.1694,73.0982,73.1516,29400.0
2013-07-17 11:10:00,82.14,82.19,82.11,82.15,27700.0,73.1516,73.1961,73.1249,73.1605,27700.0
2013-07-17 11:20:00,82.14,82.17,82.04,82.04,14500.0,73.1516,73.1783,73.0625,73.0625,14500.0
2013-07-17 11:30:00,82.04,82.08,82.01,82.05,19900.0,73.0625,73.0982,73.0358,73.0714,19900.0
2013-07-17 11:40:00,82.05,82.09,82.04,82.06,29200.0,73.0714,73.1071,73.0625,73.0804,29200.0
2013-07-17 11:50:00,82.06,82.06,81.96,82.05,48000.0,73.0804,73.0804,72.9913,73.0714,48000.0
2013-07-17 12:00:00,82.03,82.08,82.03,82.08,6700.0,73.0536,73.0982,73.0536,73.0982,6700.0
2013-07-17 12:10:00,82.1,82.21,82.08,82.2,6500.0,73.116,73.2139,73.0982,73.205,6500.0
2013-07-17 12:20:00,82.2,82.2,82.14,82.14,3100.0,73.205,73.205,73.1516,73.1516,3100.0
2013-07-17 12:30:00,82.17,82.21,82.17,82.17,6400.0,73.1783,73.2139,73.1783,73.1783,6400.0
2013-07-17 12:40:00,82.18,82.22,82.17,82.21,8200.0,73.1872,73.2228,73.1783,73.2139,8200.0
2013-07-17 12:50:00,82.2,82.23,82.16,82.18,8800.0,73.205,73.2318,73.1694,73.1872,8800.0
2013-07-17 13:00:00,82.19,82.2,82.15,82.18,3100.0,73.1961,73.205,73.1605,73.1872,3100.0
2013-07-17 13:10:00,82.19,82.22,82.17,82.22,5900.0,73.1961,73.2228,73.1783,73.2228,5900.0
2013-07-17 13:20:00,82.2,82.23,82.11,82.14,9300.0,73.205,73.2318,73.1249,73.1516,9300.0
2013-07-17 13:30:00,82.14,82.16,82.09,82.15,19700.0,73.1516,73.1694,73.1071,73.1605,19700.0
2013-07-17 13:40:00,82.15,82.18,82.14,82.17,16500.0,73.1605,73.1872,73.1516,73.1783,16500.0
2013-07-17 13:50:00,82.16,82.18,82.13,82.17,4100.0,73.1694,73.1872,73.1427,73.1783,4100.0
2013-07-17 14:00:00,82.17,82.19,82.15,82.17,15200.0,73.1783,73.1961,73.1605,73.1783,15200.0
2013-07-17 14:10:00,82.16,82.18,82.15,82.18,5600.0,73.1694,73.1872,73.1605,73.1872,5600.0
2013-07-17 14:20:00,82.16,82.21,82.16,82.16,41900.0,73.1694,73.2139,73.1694,73.1694,41900.0
2013-07-17 14:30:00,82.15,82.15,82.1,82.13,14900.0,73.1605,73.1605,73.116,73.1427,14900.0
2013-07-17 14:40:00,82.12,82.12,82.01,82.02,17000.0,73.1338,73.1338,73.0358,73.0447,17000.0
2013-07-17 14:50:00,82.02,82.07,82.0,82.05,12100.0,73.0447,73.0893,73.0269,73.0714,12100.0
2013-07-17 15:00:00,82.04,82.1,82.04,82.07,5800.0,73.0625,73.116,73.0625,73.0893,5800.0
2013-07-17 15:10:00,82.08,82.08,82.01,82.05,21600.0,73.0982,73.0982,73.0358,73.0714,21600.0
2013-07-17 15:20:00,82.09,82.11,82.06,82.09,9700.0,73.1071,73.1249,73.0804,73.1071,9700.0
2013-07-17 15:30:00,82.07,82.1,81.98,82.06,14100.0,73.0893,73.116,73.0091,73.0804,14100.0
2013-07-17 15:40:00,82.05,82.1,82.05,82.09,8500.0,73.0714,73.116,73.0714,73.1071,8500.0
2013-07-17 15:50:00,82.11,82.16,82.09,82.13,10100.0,73.1249,73.1694,73.1071,73.1427,10100.0
2013-07-18 09:30:00,82.19,82.24,82.1,82.17,15100.0,73.1961,73.2407,73.116,73.1783,15100.0
2013-07-18 09:40:00,82.17,82.26,82.16,82.23,14600.0,73.1783,73.2585,73.1694,73.2318,14600.0
2013-07-18 09:50:00,82.26,82.26,82.17,82.22,48000.0,73.2585,73.2585,73.1783,73.2228,48000.0
2013-07-18 10:00:00,82.24,82.33,82.17,82.32,11000.0,73.2407,73.3208,73.1783,73.3119,11000.0
2013-07-18 10:10:00,82.36,82.4,82.31,82.4,18500.0,73.3475,73.3831,73.303,73.3831,18500.0
2013-07-18 10:20:00,82.4,82.46,82.39,82.46,5000.0,73.3831,73.4366,73.3742,73.4366,5000.0
2013-07-18 10:30:00,82.48,82.48,82.43,82.45,9100.0,73.4544,73.4544,73.4099,73.4277,9100.0
2013-07-18 10:40:00,82.45,82.47,82.44,82.45,9800.0,73.4277,73.4455,73.4188,73.4277,9800.0
2013-07-18 10:50:00,82.47,82.55,82.47,82.54,12500.0,73.4455,73.5167,73.4455,73.5078,12500.0
2013-07-18 11:00:00,82.53,82.54,82.51,82.54,4600.0,73.4989,73.5078,73.4811,73.5078,4600.0
2013-07-18 11:10:00,82.54,82.54,82.47,82.48,12400.0,73.5078,73.5078,73.4455,73.4544,12400.0
2013-07-18 11:20:00,82.48,82.48,82.44,82.46,11400.0,73.4544,73.4544,73.4188,73.4366,11400.0
2013-07-18 11:30:00,82.46,82.51,82.44,82.49,35200.0,73.4366,73.4811,73.4188,73.4633,35200.0
2013-07-18 11:40:00,82.49,82.49,82.41,82.41,6800.0,73.4633,73.4633,73.3921,73.3921,6800.0
2013-07-18 11:50:00,82.41,82.42,82.36,82.38,7500.0,73.3921,73.401,73.3475,73.3653,7500.0
2013-07-18 12:00:00,82.39,82.46,82.35,82.42,10800.0,73.3742,73.4366,73.3386,73.401,10800.0
2013-07-18 12:10:00,82.41,82.41,82.36,82.38,1900.0,73.3921,73.3921,73.3475,73.3653,1900.0
2013-07-18 12:20:00,82.38,82.4,82.34,82.34,1800.0,73.3653,73.3831,73.3297,73.3297,1800.0
2013-07-18 12:30:00,82.34,82.35,82.3,82.31,4700.0,73.3297,73.3386,73.2941,73.303,4700.0
2013-07-18 12:40:00,82.3,82.3,82.23,82.27,3800.0,73.2941,73.2941,73.2318,73.2674,3800.0
2013-07-18 12:50:00,82.27,82.27,82.24,82.26,10600.0,73.2674,73.2674,73.2407,73.2585,10600.0
2013-07-18 13:00:00,82.26,82.3,82.24,82.28,5300.0,73.2585,73.2941,73.2407,73.2763,5300.0
2013-07-18 13:10:00,82.29,82.31,82.23,82.23,7700.0,73.2852,73.303,73.2318,73.2318,7700.0
2013-07-18 13:20:00,82.23,82.24,82.2,82.22,37600.0,73.2318,73.2407,73.205,73.2228,37600.0
2013-07-18 13:30:00,82.22,82.28,82.2,82.28,7600.0,73.2228,73.2763,73.205,73.2763,7600.0
2013-07-18 13:40:00,82.28,82.3,82.26,82.27,5600.0,73.2763,73.2941,73.2585,73.2674,5600.0
2013-07-18 13:50:00,82.27,82.31,82.23,82.3,10600.0,73.2674,73.303,73.2318,73.2941,10600.0
2013-07-18 14:00:00,82.32,82.34,82.3,82.32,8400.0,73.3119,73.3297,73.2941,73.3119,8400.0
2013-07-18 14:10:00,82.34,82.37,82.33,82.34,4500.0,73.3297,73.3564,73.3208,73.3297,4500.0
2013-07-18 14:20:00,82.35,82.4,82.35,82.39,13700.0,73.3386,73.3831,73.3386,73.3742,13700.0
2013-07-18 14:30:00,82.4,82.43,82.39,82.41,10700.0,73.3831,73.4099,73.3742,73.3921,10700.0
2013-07-18 14:40:00,82.42,82.46,82.42,82.43,22200.0,73.401,73.4366,73.401,73.4099,22200.0
2013-07-18 14:50:00,82.43,82.43,82.38,82.41,6900.0,73.4099,73.4099,73.3653,73.3921,6900.0
2013-07-18 15:00:00,82.39,82.41,82.35,82.37,2700.0,73.3742,73.3921,73.3386,73.3564,2700.0
2013-07-18 15:10:00,82.36,82.36,82.27,82.29,7200.0,73.3475,73.3475,73.2674,73.2852,7200.0
2013-07-18 15:20:00,82.3,82.34,82.29,82.34,5700.0,73.2941,73.3297,73.2852,73.3297,5700.0
2013-07-18 15:30:00,82.34,82.35,82.28,82.29,26900.0,73.3297,73.3386,73.2763,73.2852,26900.0
2013-07-18 15:40:00,82.29,82.33,82.25,82.33,11400.0,73.2852,73.3208,73.2496,73.3208,11400.0
2013-07-18 15:50:00,82.32,82.34,82.29,82.34,8900.0,73.3119,73.3297,73.2852,73.3297,8900.0
2013-07-19 09:30:00,82.23,82.32,82.18,82.21,18300.0,73.2318,73.3119,73.1872,73.2139,18300.0
2013-07-19 09:40:00,82.19,82.24,82.13,82.13,5400.0,73.1961,73.2407,73.1427,73.1427,5400.0
2013-07-19 09:50:00,82.14,82.16,82.1,82.11,7500.0,73.1516,73.1694,73.116,73.1249,7500.0
2013-07-19 10:00:00,82.11,82.17,82.1,82.14,23500.0,73.1249,73.1783,73.116,73.1516,23500.0
2013-07-19 10:10:00,82.15,82.2,82.1,82.13,6500.0,73.1605,73.205,73.116,73.1427,6500.0
2013-07-19 10:20:00,82.08,82.14,82.05,82.14,7700.0,73.0982,73.1516,73.0714,73.1516,7700.0
2013-07-19 10:30:00,82.13,82.28,82.13,82.25,4600.0,73.1427,73.2763,73.1427,73.2496,4600.0
2013-07-19 10:40:00,82.23,82.27,82.21,82.21,21000.0,73.2318,73.2674,73.2139,73.2139,21000.0
2013-07-19 10:50:00,82.23,82.28,82.23,82.24,9800.0,73.2318,73.2763,73.2318,73.2407,9800.0
2013-07-19 11:00:00,82.24,82.28,82.21,82.24,11100.0,73.2407,73.2763,73.2139,73.2407,11100.0
2013-07-19 11:10:00,82.28,82.32,82.26,82.28,7100.0,73.2763,73.3119,73.2585,73.2763,7100.0
2013-07-19 11:20:00,82.26,82.31,82.26,82.31,26000.0,73.2585,73.303,73.2585,73.303,26000.0
2013-07-19 11:30:00,82.3,82.32,82.27,82.27,8500.0,73.2941,73.3119,73.2674,73.2674,8500.0
2013-07-19 11:40:00,82.26,82.28,82.24,82.24,4200.0,73.2585,73.2763,73.2407,73.2407,4200.0
2013-07-19 11:50:00,82.23,82.24,82.2,82.24,5600.0,73.2318,73.2407,73.205,73.2407,5600.0
2013-07-19 12:00:00,82.24,82.26,82.22,82.24,4200.0,73.2407,73.2585,73.2228,73.2407,4200.0
2013-07-19 12:10:00,82.23,82.26,82.2,82.21,13300.0,73.2318,73.2585,73.205,73.2139,13300.0
2013-07-19 12:20:00,82.24,82.26,82.23,82.25,3300.0,73.2407,73.2585,73.2318,73.2496,3300.0
2013-07-19 12:30:00,82.25,82.26,82.23,82.26,12900.0,73.2496,73.2585,73.2318,73.2585,12900.0
2013-07-19 12:40:00,82.26,82.26,82.23,82.24,4400.0,73.2585,73.2585,73.2318,73.2407,4400.0
2013-07-19 12:50:00,82.24,82.25,82.21,82.24,8400.0,73.2407,73.2496,73.2139,73.2407,8400.0
2013-07-19 13:00:00,82.25,82.28,82.25,82.27,4100.0,73.2496,73.2763,73.2496,73.2674,4100.0
2013-07-19 13:10:00,82.28,82.31,82.26,82.29,9500.0,73.2763,73.303,73.2585,73.2852,9500.0
2013-07-19 13:20:00,82.3,82.31,82.25,82.25,14000.0,73.2941,73.303,73.2496,73.2496,14000.0
2013-07-19 13:30:00,82.24,82.31,82.24,82.28,21400.0,73.2407,73.303,73.2407,73.2763,21400.0
2013-07-19 13:40:00,82.29,82.31,82.27,82.3,7900.0,73.2852,73.303,73.2674,73.2941,7900.0
2013-07-19 13:50:00,82.3,82.32,82.3,82.3,2900.0,73.2941,73.3119,73.2941,73.2941,2900.0
2013-07-19 14:00:00,82.31,82.37,82.31,82.37,18400.0,73.303,73.3564,73.303,73.3564,18400.0
2013-07-19 14:10:00,82.37,82.41,82.37,82.39,29700.0,73.3564,73.3921,73.3564,73.3742,29700.0
2013-07-19 14:20:00,82.38,82.41,82.38,82.39,30300.0,73.3653,73.3921,73.3653,73.3742,30300.0
2013-07-19 14:30:00,82.39,82.39,82.34,82.35,5000.0,73.3742,73.3742,73.3297,73.3386,5000.0
2013-07-19 14:40:00,82.35,82.36,82.34,82.36,6000.0,73.3386,73.3475,73.3297,73.3475,6000.0
2013-07-19 14:50:00,82.35,82.36,82.32,82.33,17800.0,73.3386,73.3475,73.3119,73.3208,17800.0
2013-07-19 15:00:00,82.32,82.35,82.3,82.34,12600.0,73.3119,73.3386,73.2941,73.3297,12600.0
2013-07-19 15:10:00,82.34,82.34,82.31,82.31,6500.0,73.3297,73.3297,73.303,73.303,6500.0
2013-07-19 15:20:00,82.31,82.32,82.3,82.3,4100.0,73.303,73.3119,73.2941,73.2941,4100.0
2013-07-19 15:30:00,82.3,82.35,82.3,82.33,11500.0,73.2941,73.3386,73.2941,73.3208,11500.0
2013-07-19 15:40:00,82.33,82.4,82.33,82.37,5800.0,73.3208,73.3831,73.3208,73.3564,5800.0
2013-07-19 15:50:00,82.39,82.43,82.38,82.42,31100.0,73.3742,73.4099,73.3653,73.401,31100.0
2013-07-22 09:30:00,82.53,82.62,82.45,82.51,25000.0,73.4989,73.5791,73.4277,73.4811,25000.0
2013-07-22 09:40:00,82.48,82.48,82.31,82.33,6700.0,73.4544,73.4544,73.303,73.3208,6700.0
2013-07-22 09:50:00,82.35,82.42,82.32,82.37,16900.0,73.3386,73.401,73.3119,73.3564,16900.0
2013-07-22 10:00:00,82.37,82.43,82.32,82.43,11700.0,73.3564,73.4099,73.3119,73.4099,11700.0
2013-07-22 10:10:00,82.42,82.52,82.42,82.47,13700.0,73.401,73.49,73.401,73.4455,13700.0
2013-07-22 10:20:00,82.46,82.48,82.44,82.45,2800.0,73.4366,73.4544,73.4188,73.4277,2800.0
2013-07-22 10:30:00,82.45,82.45,82.38,82.42,3300.0,73.4277,73.4277,73.3653,73.401,3300.0
2013-07-22 10:40:00,82.43,82.5,82.43,82.48,8700.0,73.4099,73.4722,73.4099,73.4544,8700.0
2013-07-22 10:50:00,82.48,82.49,82.46,82.47,4100.0,73.4544,73.4633,73.4366,73.4455,4100.0
2013-07-22 11:00:00,82.48,82.53,82.48,82.53,7600.0,73.4544,73.4989,73.4544,73.4989,7600.0
2013-07-22 11:10:00,82.54,82.55,82.51,82.51,24900.0,73.5078,73.5167,73.4811,73.4811,24900.0
2013-07-22 11:20:00,82.5,82.58,82.5,82.57,8200.0,73.4722,73.5435,73.4722,73.5345,8200.0
2013-07-22 11:30:00,82.58,82.64,82.55,82.62,79500.0,73.5435,73.5969,73.5167,73.5791,79500.0
2013-07-22 11:40:00,82.62,82.62,82.57,82.57,3800.0,73.5791,73.5791,73.5345,73.5345,3800.0
2013-07-22 11:50:00,82.56,82.56,82.51,82.51,5600.0,73.5256,73.5256,73.4811,73.4811,5600.0
2013-07-22 12:00:00,82.52,82.54,82.5,82.54,2900.0,73.49,73.5078,73.4722,73.5078,2900.0
2013-07-22 12:10:00,82.53,82.55,82.51,82.53,18300.0,73.4989,73.5167,73.4811,73.4989,18300.0
2013-07-22 12:20:00,82.53,82.56,82.52,82.56,7400.0,73.4989,73.5256,73.49,73.5256,7400.0
2013-07-22 12:30:00,82.56,82.57,82.53,82.53,2400.0,73.5256,73.5345,73.4989,73.4989,2400.0
2013-07-22 12:40:00,82.54,82.57,82.54,82.55,1400.0,73.5078,73.5345,73.5078,73.5167,1400.0
2013-07-22 12:50:00,82.56,82.57,82.53,82.53,2500.0,73.5256,73.5345,73.4989,73.4989,2500.0
2013-07-22 13:00:00,82.53,82.56,82.53,82.53,8800.0,73.4989,73.5256,73.4989,73.4989,8800.0
2013-07-22 13:10:00,82.52,82.53,82.44,82.44,7900.0,73.49,73.4989,73.4188,73.4188,7900.0
2013-07-22 13:20:00,82.44,82.47,82.42,82.43,15300.0,73.4188,73.4455,73.401,73.4099,15300.0
2013-07-22 13:30:00,82.42,82.44,82.39,82.39,9900.0,73.401,73.4188,73.3742,73.3742,9900.0
2013-07-22 13:40:00,82.39,82.39,82.34,82.34,3200.0,73.3742,73.3742,73.3297,73.3297,3200.0
2013-07-22 13:50:00,82.34,82.41,82.34,82.4,5800.0,73.3297,73.3921,73.3297,73.3831,5800.0
2013-07-22 14:00:00,82.4,82.43,82.4,82.41,12700.0,73.3831,73.4099,73.3831,73.3921,12700.0
2013-07-22 14:10:00,82.42,82.48,82.42,82.44,20000.0,73.401,73.4544,73.401,73.4188,20000.0
2013-07-22 14:20:00,82.44,82.45,82.42,82.43,8900.0,73.4188,73.4277,73.401,73.4099,8900.0
2013-07-22 14:30:00,82.44,82.47,82.43,82.46,7500.0,73.4188,73.4455,73.4099,73.4366,7500.0
2013-07-22 14:40:00,82.45,82.54,82.45,82.51,20700.0,73.4277,73.5078,73.4277,73.4811,20700.0
2013-07-22 14:50:00,82.51,82.55,82.5,82.55,13200.0,73.4811,73.5167,73.4722,73.5167,13200.0
2013-07-22 15:00:00,82.55,82.55,82.51,82.52,21400.0,73.5167,73.5167,73.4811,73.49,21400.0
2013-07-22 15:10:00,82.52,82.54,82.49,82.5,15000.0,73.49,73.5078,73.4633,73.4722,15000.0
2013-07-22 15:20:00,82.51,82.52,82.49,82.52,6400.0,73.4811,73.49,73.4633,73.49,6400.0
2013-07-22 15:30:00,82.5,82.51,82.39,82.4,10700.0,73.4722,73.4811,73.3742,73.3831,10700.0
2013-07-22 15:40:00,82.41,82.46,82.41,82.41,12100.0,73.3921,73.4366,73.3921,73.3921,12100.0
2013-07-22 15:50:00,82.42,82.49,82.41,82.49,23900.0,73.401,73.4633,73.3921,73.4633,23900.0
2013-07-23 09:30:00,82.62,82.65,82.51,82.63,21900.0,73.5791,73.6058,73.4811,73.588,21900.0
2013-07-23 09:40:00,82.62,82.62,82.57,82.61,3500.0,73.5791,73.5791,73.5345,73.5702,3500.0
2013-07-23 09:50:00,82.62,82.63,82.52,82.53,9600.0,73.5791,73.588,73.49,73.4989,9600.0
2013-07-23 10:00:00,82.51,82.52,82.38,82.39,24500.0,73.4811,73.49,73.3653,73.3742,24500.0
2013-07-23 10:10:00,82.37,82.43,82.36,82.43,5400.0,73.3564,73.4099,73.3475,73.4099,5400.0
2013-07-23 10:20:00,82.42,82.43,82.28,82.28,12400.0,73.401,73.4099,73.2763,73.2763,12400.0
2013-07-23 10:30:00,82.26,82.26,82.2,82.21,10300.0,73.2585,73.2585,73.205,73.2139,10300.0
2013-07-23 10:40:00,82.2,82.25,82.2,82.22,9900.0,73.205,73.2496,73.205,73.2228,9900.0
2013-07-23 10:50:00,82.21,82.25,82.19,82.2,8700.0,73.2139,73.2496,73.1961,73.205,8700.0
2013-07-23 11:00:00,82.19,82.21,82.16,82.19,37400.0,73.1961,73.2139,73.1694,73.1961,37400.0
2013-07-23 11:10:00,82.19,82.25,82.19,82.25,8200.0,73.1961,73.2496,73.1961,73.2496,8200.0
2013-07-23 11:20:00,82.25,82.28,82.24,82.26,12100.0,73.2496,73.2763,73.2407,73.2585,12100.0
2013-07-23 11:30:00,82.27,82.28,82.23,82.25,6300.0,73.2674,73.2763,73.2318,73.2496,6300.0
2013-07-23 11:40:00,82.25,82.31,82.25,82.31,16800.0,73.2496,73.303,73.2496,73.303,16800.0
2013-07-23 11:50:00,82.29,82.31,82.26,82.27,8600.0,73.2852,73.303,73.2585,73.2674,8600.0
2013-07-23 12:00:00,82.27,82.28,82.23,82.28,5300.0,73.2674,73.2763,73.2318,73.2763,5300.0
2013-07-23 12:10:00,82.3,82.3,82.25,82.27,11200.0,73.2941,73.2941,73.2496,73.2674,11200.0
2013-07-23 12:20:00,82.28,82.3,82.27,82.27,3900.0,73.2763,73.2941,73.2674,73.2674,3900.0
2013-07-23 12:30:00,82.26,82.26,82.23,82.26,3000.0,73.2585,73.2585,73.2318,73.2585,3000.0
2013-07-23 12:40:00,82.26,82.29,82.25,82.26,6800.0,73.2585,73.2852,73.2496,73.2585,6800.0
2013-07-23 12:50:00,82.28,82.28,82.2,82.22,4400.0,73.2763,73.2763,73.205,73.2228,4400.0
2013-07-23 13:00:00,82.25,82.33,82.25,82.32,13300.0,73.2496,73.3208,73.2496,73.3119,13300.0
2013-07-23 13:10:00,82.32,82.33,82.3,82.32,9800.0,73.3119,73.3208,73.2941,73.3119,9800.0
2013-07-23 13:20:00,82.34,82.35,82.31,82.34,20100.0,73.3297,73.3386,73.303,73.3297,20100.0
2013-07-23 13:30:00,82.34,82.35,82.31,82.35,21400.0,73.3297,73.3386,73.303,73.3386,21400.0
2013-07-23 13:40:00,82.35,82.36,82.33,82.34,19100.0,73.3386,73.3475,73.3208,73.3297,19100.0
2013-07-23 13:50:00,82.34,82.36,82.3,82.31,8800.0,73.3297,73.3475,73.2941,73.303,8800.0
2013-07-23 14:00:00,82.31,82.33,82.31,82.31,7400.0,73.303,73.3208,73.303,73.303,7400.0
2013-07-23 14:10:00,82.3,82.33,82.3,82.31,10300.0,73.2941,73.3208,73.2941,73.303,10300.0
2013-07-23 14:20:00,82.32,82.33,82.26,82.3,32100.0,73.3119,73.3208,73.2585,73.2941,32100.0
2013-07-23 14:30:00,82.3,82.33,82.3,82.31,7300.0,73.2941,73.3208,73.2941,73.303,7300.0
2013-07-23 14:40:00,82.33,82.4,82.33,82.38,16300.0,73.3208,73.3831,73.3208,73.3653,16300.0
2013-07-23 14:50:00,82.38,82.39,82.35,82.37,24300.0,73.3653,73.3742,73.3386,73.3564,24300.0
2013-07-23 15:00:00,82.36,82.36,82.33,82.34,12800.0,73.3475,73.3475,73.3208,73.3297,12800.0
2013-07-23 15:10:00,82.33,82.33,82.3,82.31,3600.0,73.3208,73.3208,73.2941,73.303,3600.0
2013-07-23 15:20:00,82.29,82.32,82.27,82.29,11400.0,73.2852,73.3119,73.2674,73.2852,11400.0
2013-07-23 15:30:00,82.28,82.31,82.27,82.27,15000.0,73.2763,73.303,73.2674,73.2674,15000.0
2013-07-23 15:40:00,82.25,82.25,82.11,82.11,14700.0,73.2496,73.2496,73.1249,73.1249,14700.0
2013-07-23 15:50:00,82.11,82.17,82.1,82.15,14400.0,73.1249,73.1783,73.116,73.1605,14400.0
2013-07-24 09:30:00,82.59,82.73,82.54,82.56,23700.0,73.5524,73.677,73.5078,73.5256,23700.0
2013-07-24 09:40:00,82.55,82.57,82.43,82.46,11000.0,73.5167,73.5345,73.4099,73.4366,11000.0
2013-07-24 09:50:00,82.46,82.46,82.32,82.34,2600.0,73.4366,73.4366,73.3119,73.3297,2600.0
2013-07-24 10:00:00,82.32,82.37,82.2,82.21,8900.0,73.3119,73.3564,73.205,73.2139,8900.0
2013-07-24 10:10:00,82.2,82.27,82.13,82.26,12100.0,73.205,73.2674,73.1427,73.2585,12100.0
2013-07-24 10:20:00,82.25,82.27,82.13,82.17,192200.0,73.2496,73.2674,73.1427,73.1783,192200.0
2013-07-24 10:30:00,82.17,82.25,82.14,82.25,3900.0,73.1783,73.2496,73.1516,73.2496,3900.0
2013-07-24 10:40:00,82.26,82.31,82.23,82.29,4500.0,73.2585,73.303,73.2318,73.2852,4500.0
2013-07-24 10:50:00,82.29,82.34,82.26,82.26,15000.0,73.2852,73.3297,73.2585,73.2585,15000.0
2013-07-24 11:00:00,82.27,82.32,82.27,82.27,14000.0,73.2674,73.3119,73.2674,73.2674,14000.0
2013-07-24 11:10:00,82.27,82.31,82.24,82.3,13500.0,73.2674,73.303,73.2407,73.2941,13500.0
2013-07-24 11:20:00,82.32,82.37,82.32,82.37,11400.0,73.3119,73.3564,73.3119,73.3564,11400.0
2013-07-24 11:30:00,82.41,82.42,82.35,82.35,4000.0,73.3921,73.401,73.3386,73.3386,4000.0
2013-07-24 11:40:00,82.35,82.38,82.33,82.34,9800.0,73.3386,73.3653,73.3208,73.3297,9800.0
2013-07-24 11:50:00,82.35,82.38,82.28,82.29,13200.0,73.3386,73.3653,73.2763,73.2852,13200.0
2013-07-24 12:00:00,82.28,82.32,82.24,82.24,3100.0,73.2763,73.3119,73.2407,73.2407,3100.0
2013-07-24 12:10:00,82.24,82.24,82.13,82.13,5000.0,73.2407,73.2407,73.1427,73.1427,5000.0
2013-07-24 12:20:00,82.13,82.19,82.11,82.15,2700.0,73.1427,73.1961,73.1249,73.1605,2700.0
2013-07-24 12:30:00,82.14,82.14,82.1,82.14,6600.0,73.1516,73.1516,73.116,73.1516,6600.0
2013-07-24 12:40:00,82.1,82.16,82.1,82.13,6000.0,73.116,73.1694,73.116,73.1427,6000.0
2013-07-24 12:50:00,82.14,82.15,82.06,82.08,5400.0,73.1516,73.1605,73.0804,73.0982,5400.0
2013-07-24 13:00:00,82.07,82.13,82.02,82.06,9200.0,73.0893,73.1427,73.0447,73.0804,9200.0
2013-07-24 13:10:00,82.04,82.04,81.93,81.97,24700.0,73.0625,73.0625,72.9646,73.0002,24700.0
2013-07-24 13:20:00,81.99,82.0,81.97,81.97,9700.0,73.018,73.0269,73.0002,73.0002,9700.0
2013-07-24 13:30:00,81.93,81.96,81.87,81.93,6500.0,72.9646,72.9913,72.9111,72.9646,6500.0
2013-07-24 13:40:00,81.91,81.95,81.89,81.95,16100.0,72.9468,72.9824,72.929,72.9824,16100.0
2013-07-24 13:50:00,81.94,81.97,81.91,81.97,11600.0,72.9735,73.0002,72.9468,73.0002,11600.0
2013-07-24 14:00:00,81.97,82.06,81.96,82.06,12400.0,73.0002,73.0804,72.9913,73.0804,12400.0
2013-07-24 14:10:00,82.05,82.09,82.05,82.06,7100.0,73.0714,73.1071,73.0714,73.0804,7100.0
2013-07-24 14:20:00,82.06,82.07,82.05,82.06,32300.0,73.0804,73.0893,73.0714,73.0804,32300.0
2013-07-24 14:30:00,82.05,82.06,81.98,82.02,24900.0,73.0714,73.0804,73.0091,73.0447,24900.0
2013-07-24 14:40:00,82.01,82.03,82.0,82.02,7300.0,73.0358,73.0536,73.0269,73.0447,7300.0
2013-07-24 14:50:00,82.05,82.07,82.02,82.05,9300.0,73.0714,73.0893,73.0447,73.0714,9300.0
2013-07-24 15:00:00,82.05,82.06,81.94,81.98,99700.0,73.0714,73.0804,72.9735,73.0091,99700.0
2013-07-24 15:10:00,81.97,81.98,81.93,81.94,6700.0,73.0002,73.0091,72.9646,72.9735,6700.0
2013-07-24 15:20:00,81.94,82.07,81.94,82.03,25600.0,72.9735,73.0893,72.9735,73.0536,25600.0
2013-07-24 15:30:00,82.02,82.02,81.95,81.95,15500.0,73.0447,73.0447,72.9824,72.9824,15500.0
2013-07-24 15:40:00,81.96,82.05,81.96,82.01,7300.0,72.9913,73.0714,72.9913,73.0358,7300.0
2013-07-24 15:50:00,82.02,82.06,81.97,82.05,7000.0,73.0447,73.0804,73.0002,73.0714,7000.0
2013-07-25 09:30:00,82.03,82.2,82.03,82.16,11500.0,73.0536,73.205,73.0536,73.1694,11500.0
2013-07-25 09:40:00,82.12,82.26,82.1,82.26,4100.0,73.1338,73.2585,73.116,73.2585,4100.0
2013-07-25 09:50:00,82.26,82.35,82.25,82.31,3200.0,73.2585,73.3386,73.2496,73.303,3200.0
2013-07-25 10:00:00,82.31,82.39,82.31,82.35,6800.0,73.303,73.3742,73.303,73.3386,6800.0
2013-07-25 10:10:00,82.37,82.4,82.31,82.39,6000.0,73.3564,73.3831,73.303,73.3742,6000.0
2013-07-25 10:20:00,82.36,82.36,82.28,82.3,3700.0,73.3475,73.3475,73.2763,73.2941,3700.0
2013-07-25 10:30:00,82.3,82.3,82.2,82.21,5300.0,73.2941,73.2941,73.205,73.2139,5300.0
2013-07-25 10:40:00,82.2,82.29,82.2,82.27,7300.0,73.205,73.2852,73.205,73.2674,7300.0
2013-07-25 10:50:00,82.27,82.29,82.24,82.25,6800.0,73.2674,73.2852,73.2407,73.2496,6800.0
2013-07-25 11:00:00,82.23,82.23,82.08,82.11,7900.0,73.2318,73.2318,73.0982,73.1249,7900.0
2013-07-25 11:10:00,82.08,82.09,82.04,82.08,8300.0,73.0982,73.1071,73.0625,73.0982,8300.0
2013-07-25 11:20:00,82.07,82.07,82.0,82.02,5600.0,73.0893,73.0893,73.0269,73.0447,5600.0
2013-07-25 11:30:00,82.02,82.07,81.99,82.0,5900.0,73.0447,73.0893,73.018,73.0269,5900.0
2013-07-25 11:40:00,81.98,82.08,81.98,82.08,5700.0,73.0091,73.0982,73.0091,73.0982,5700.0
2013-07-25 11:50:00,82.07,82.1,82.04,82.06,4500.0,73.0893,73.116,73.0625,73.0804,4500.0
2013-07-25 12:00:00,82.06,82.08,82.05,82.08,10700.0,73.0804,73.0982,73.0714,73.0982,10700.0
2013-07-25 12:10:00,82.08,82.14,82.08,82.14,1600.0,73.0982,73.1516,73.0982,73.1516,1600.0
2013-07-25 12:20:00,82.21,82.28,82.21,82.27,2200.0,73.2139,73.2763,73.2139,73.2674,2200.0
2013-07-25 12:30:00,82.28,82.36,82.28,82.35,16500.0,73.2763,73.3475,73.2763,73.3386,16500.0
2013-07-25 12:40:00,82.35,82.45,82.34,82.45,4800.0,73.3386,73.4277,73.3297,73.4277,4800.0
2013-07-25 12:50:00,82.45,82.47,82.42,82.47,3100.0,73.4277,73.4455,73.401,73.4455,3100.0
2013-07-25 13:00:00,82.47,82.48,82.42,82.42,3700.0,73.4455,73.4544,73.401,73.401,3700.0
2013-07-25 13:10:00,82.42,82.44,82.41,82.43,5300.0,73.401,73.4188,73.3921,73.4099,5300.0
2013-07-25 13:20:00,82.43,82.44,82.42,82.44,16600.0,73.4099,73.4188,73.401,73.4188,16600.0
2013-07-25 13:30:00,82.44,82.47,82.42,82.43,3900.0,73.4188,73.4455,73.401,73.4099,3900.0
2013-07-25 13:40:00,82.44,82.45,82.4,82.45,3100.0,73.4188,73.4277,73.3831,73.4277,3100.0
2013-07-25 13:50:00,82.43,82.43,82.41,82.43,12300.0,73.4099,73.4099,73.3921,73.4099,12300.0
2013-07-25 14:00:00,82.41,82.49,82.41,82.48,28500.0,73.3921,73.4633,73.3921,73.4544,28500.0
2013-07-25 14:10:00,82.49,82.49,82.42,82.42,15100.0,73.4633,73.4633,73.401,73.401,15100.0
2013-07-25 14:20:00,82.43,82.43,82.33,82.35,18800.0,73.4099,73.4099,73.3208,73.3386,18800.0
2013-07-25 14:30:00,82.38,82.39,82.36,82.38,23200.0,73.3653,73.3742,73.3475,73.3653,23200.0
2013-07-25 14:40:00,82.37,82.41,82.37,82.41,5500.0,73.3564,73.3921,73.3564,73.3921,5500.0
2013-07-25 14:50:00,82.45,82.46,82.31,82.31,11500.0,73.4277,73.4366,73.303,73.303,11500.0
2013-07-25 15:00:00,82.31,82.4,82.31,82.4,10100.0,73.303,73.3831,73.303,73.3831,10100.0
2013-07-25 15:10:00,82.47,82.48,82.42,82.46,4200.0,73.4455,73.4544,73.401,73.4366,4200.0
2013-07-25 15:20:00,82.46,82.56,82.43,82.52,20300.0,73.4366,73.5256,73.4099,73.49,20300.0
2013-07-25 15:30:00,82.52,82.57,82.49,82.54,40700.0,73.49,73.5345,73.4633,73.5078,40700.0
2013-07-25 15:40:00,82.55,82.56,82.48,82.53,8400.0,73.5167,73.5256,73.4544,73.4989,8400.0
2013-07-25 15:50:00,82.53,82.56,82.49,82.56,11500.0,73.4989,73.5256,73.4633,73.5256,11500.0
2013-07-26 09:30:00,82.18,82.22,82.1,82.21,12200.0,73.1872,73.2228,73.116,73.2139,12200.0
2013-07-26 09:40:00,82.25,82.27,82.19,82.23,6000.0,73.2496,73.2674,73.1961,73.2318,6000.0
2013-07-26 09:50:00,82.23,82.33,82.21,82.33,2600.0,73.2318,73.3208,73.2139,73.3208,2600.0
2013-07-26 10:00:00,82.32,82.37,82.24,82.26,2800.0,73.3119,73.3564,73.2407,73.2585,2800.0
2013-07-26 10:10:00,82.26,82.3,82.21,82.27,5800.0,73.2585,73.2941,73.2139,73.2674,5800.0
2013-07-26 10:20:00,82.26,82.3,82.18,82.18,6500.0,73.2585,73.2941,73.1872,73.1872,6500.0
2013-07-26 10:30:00,82.17,82.19,82.13,82.13,3000.0,73.1783,73.1961,73.1427,73.1427,3000.0
2013-07-26 10:40:00,82.14,82.2,81.97,81.97,35900.0,73.1516,73.205,73.0002,73.0002,35900.0
2013-07-26 10:50:00,81.97,81.98,81.84,81.93,34400.0,73.0002,73.0091,72.8844,72.9646,34400.0
2013-07-26 11:00:00,81.91,81.99,81.89,81.97,4900.0,72.9468,73.018,72.929,73.0002,4900.0
2013-07-26 11:10:00,81.94,82.05,81.93,82.03,4900.0,72.9735,73.0714,72.9646,73.0536,4900.0
2013-07-26 11:20:00,82.04,82.04,82.01,82.03,2500.0,73.0625,73.0625,73.0358,73.0536,2500.0
2013-07-26 11:30:00,82.03,82.08,82.03,82.08,5100.0,73.0536,73.0982,73.0536,73.0982,5100.0
2013-07-26 11:40:00,82.1,82.16,82.08,82.12,3600.0,73.116,73.1694,73.0982,73.1338,3600.0
2013-07-26 11:50:00,82.12,82.14,82.1,82.12,3800.0,73.1338,73.1516,73.116,73.1338,3800.0
2013-07-26 12:00:00,82.13,82.19,82.13,82.17,5400.0,73.1427,73.1961,73.1427,73.1783,5400.0
2013-07-26 12:10:00,82.18,82.25,82.18,82.2,13800.0,73.1872,73.2496,73.1872,73.205,13800.0
2013-07-26 12:20:00,82.18,82.25,82.18,82.25,1400.0,73.1872,73.2496,73.1872,73.2496,1400.0
2013-07-26 12:30:00,82.24,82.3,82.24,82.28,1300.0,73.2407,73.2941,73.2407,73.2763,1300.0
2013-07-26 12:40:00,82.28,82.28,82.24,82.26,3800.0,73.2763,73.2763,73.2407,73.2585,3800.0
2013-07-26 12:50:00,82.27,82.31,82.24,82.24,27000.0,73.2674,73.303,73.2407,73.2407,27000.0
2013-07-26 13:00:00,82.24,82.31,82.24,82.29,3500.0,73.2407,73.303,73.2407,73.2852,3500.0
2013-07-26 13:10:00,82.29,82.32,82.28,82.31,4800.0,73.2852,73.3119,73.2763,73.303,4800.0
2013-07-26 13:20:00,82.31,82.44,82.31,82.44,14000.0,73.303,73.4188,73.303,73.4188,14000.0
2013-07-26 13:30:00,82.42,82.42,82.35,82.36,1300.0,73.401,73.401,73.3386,73.3475,1300.0
2013-07-26 13:40:00,82.37,82.37,82.33,82.37,1400.0,73.3564,73.3564,73.3208,73.3564,1400.0
2013-07-26 13:50:00,82.38,82.42,82.35,82.35,4100.0,73.3653,73.401,73.3386,73.3386,4100.0
2013-07-26 14:00:00,82.36,82.4,82.36,82.38,17200.0,73.3475,73.3831,73.3475,73.3653,17200.0
2013-07-26 14:10:00,82.43,82.47,82.38,82.38,1900.0,73.4099,73.4455,73.3653,73.3653,1900.0
2013-07-26 14:20:00,82.34,82.36,82.28,82.28,6200.0,73.3297,73.3475,73.2763,73.2763,6200.0
2013-07-26 14:30:00,82.27,82.33,82.26,82.32,12400.0,73.2674,73.3208,73.2585,73.3119,12400.0
2013-07-26 14:40:00,82.32,82.42,82.31,82.37,19800.0,73.3119,73.401,73.303,73.3564,19800.0
2013-07-26 14:50:00,82.37,82.47,82.37,82.44,22300.0,73.3564,73.4455,73.3564,73.4188,22300.0
2013-07-26 15:00:00,82.44,82.45,82.4,82.45,8200.0,73.4188,73.4277,73.3831,73.4277,8200.0
2013-07-26 15:10:00,82.47,82.51,82.45,82.46,8700.0,73.4455,73.4811,73.4277,73.4366,8700.0
2013-07-26 15:20:00,82.47,82.52,82.47,82.49,15100.0,73.4455,73.49,73.4455,73.4633,15100.0
2013-07-26 15:30:00,82.48,82.52,82.45,82.52,6100.0,73.4544,73.49,73.4277,73.49,6100.0
2013-07-26 15:40:00,82.52,82.59,82.52,82.56,10500.0,73.49,73.5524,73.49,73.5256,10500.0
2013-07-26 15:50:00,82.55,82.61,82.5,82.6,11400.0,73.5167,73.5702,73.4722,73.5613,11400.0
2013-07-29 09:30:00,82.37,82.52,82.37,82.44,9900.0,73.3564,73.49,73.3564,73.4188,9900.0
2013-07-29 09:40:00,82.45,82.65,82.45,82.65,3500.0,73.4277,73.6058,73.4277,73.6058,3500.0
2013-07-29 09:50:00,82.61,82.61,82.48,82.54,4300.0,73.5702,73.5702,73.4544,73.5078,4300.0
2013-07-29 10:00:00,82.5,82.54,82.42,82.46,9200.0,73.4722,73.5078,73.401,73.4366,9200.0
2013-07-29 10:10:00,82.46,82.46,82.36,82.41,5900.0,73.4366,73.4366,73.3475,73.3921,5900.0
2013-07-29 10:20:00,82.41,82.46,82.4,82.46,2800.0,73.3921,73.4366,73.3831,73.4366,2800.0
2013-07-29 10:30:00,82.45,82.45,82.31,82.38,5200.0,73.4277,73.4277,73.303,73.3653,5200.0
2013-07-29 10:40:00,82.36,82.42,82.36,82.4,2100.0,73.3475,73.401,73.3475,73.3831,2100.0
2013-07-29 10:50:00,82.42,82.43,82.38,82.41,6200.0,73.401,73.4099,73.3653,73.3921,6200.0
2013-07-29 11:00:00,82.41,82.43,82.26,82.26,9400.0,73.3921,73.4099,73.2585,73.2585,9400.0
2013-07-29 11:10:00,82.28,82.29,82.17,82.18,20200.0,73.2763,73.2852,73.1783,73.1872,20200.0
2013-07-29 11:20:00,82.13,82.17,82.1,82.1,2200.0,73.1427,73.1783,73.116,73.116,2200.0
2013-07-29 11:30:00,82.09,82.15,82.07,82.1,5500.0,73.1071,73.1605,73.0893,73.116,5500.0
2013-07-29 11:40:00,82.1,82.14,82.1,82.14,5500.0,73.116,73.1516,73.116,73.1516,5500.0
2013-07-29 11:50:00,82.15,82.2,82.14,82.16,9400.0,73.1605,73.205,73.1516,73.1694,9400.0
2013-07-29 12:00:00,82.15,82.21,82.15,82.18,8600.0,73.1605,73.2139,73.1605,73.1872,8600.0
2013-07-29 12:10:00,82.18,82.19,82.14,82.17,15600.0,73.1872,73.1961,73.1516,73.1783,15600.0
2013-07-29 12:20:00,82.16,82.19,82.16,82.17,17300.0,73.1694,73.1961,73.1694,73.1783,17300.0
2013-07-29 12:30:00,82.17,82.21,82.17,82.2,4700.0,73.1783,73.2139,73.1783,73.205,4700.0
2013-07-29 12:40:00,82.19,82.26,82.19,82.26,5500.0,73.1961,73.2585,73.1961,73.2585,5500.0
2013-07-29 12:50:00,82.29,82.31,82.24,82.25,4300.0,73.2852,73.303,73.2407,73.2496,4300.0
2013-07-29 13:00:00,82.25,82.3,82.24,82.28,5100.0,73.2496,73.2941,73.2407,73.2763,5100.0
2013-07-29 13:10:00,82.25,82.32,82.24,82.29,8800.0,73.2496,73.3119,73.2407,73.2852,8800.0
2013-07-29 13:20:00,82.29,82.3,82.26,82.27,15600.0,73.2852,73.2941,73.2585,73.2674,15600.0
2013-07-29 13:30:00,82.28,82.28,82.2,82.2,12700.0,73.2763,73.2763,73.205,73.205,12700.0
2013-07-29 13:40:00,82.21,82.24,82.19,82.22,13200.0,73.2139,73.2407,73.1961,73.2228,13200.0
2013-07-29 13:50:00,82.21,82.28,82.21,82.26,15800.0,73.2139,73.2763,73.2139,73.2585,15800.0
2013-07-29 14:00:00,82.26,82.36,82.26,82.33,10900.0,73.2585,73.3475,73.2585,73.3208,10900.0
2013-07-29 14:10:00,82.35,82.41,82.35,82.38,4000.0,73.3386,73.3921,73.3386,73.3653,4000.0
2013-07-29 14:20:00,82.38,82.39,82.36,82.37,27400.0,73.3653,73.3742,73.3475,73.3564,27400.0
2013-07-29 14:30:00,82.39,82.42,82.36,82.36,7400.0,73.3742,73.401,73.3475,73.3475,7400.0
2013-07-29 14:40:00,82.36,82.42,82.36,82.38,10900.0,73.3475,73.401,73.3475,73.3653,10900.0
2013-07-29 14:50:00,82.4,82.4,82.34,82.34,231100.0,73.3831,73.3831,73.3297,73.3297,231100.0
2013-07-29 15:00:00,82.35,82.37,82.31,82.34,24600.0,73.3386,73.3564,73.303,73.3297,24600.0
2013-07-29 15:10:00,82.33,82.34,82.28,82.3,8300.0,73.3208,73.3297,73.2763,73.2941,8300.0
2013-07-29 15:20:00,82.3,82.34,82.29,82.34,21700.0,73.2941,73.3297,73.2852,73.3297,21700.0
2013-07-29 15:30:00,82.35,82.35,82.33,82.34,5300.0,73.3386,73.3386,73.3208,73.3297,5300.0
2013-07-29 15:40:00,82.34,82.34,82.28,82.33,9800.0,73.3297,73.3297,73.2763,73.3208,9800.0
2013-07-29 15:50:00,82.32,82.32,82.18,82.24,51200.0,73.3119,73.3119,73.1872,73.2407,51200.0
2013-07-30 09:30:00,82.54,82.67,82.54,82.59,13800.0,73.5078,73.6236,73.5078,73.5524,13800.0
2013-07-30 09:40:00,82.54,82.56,82.49,82.49,3500.0,73.5078,73.5256,73.4633,73.4633,3500.0
2013-07-30 09:50:00,82.49,82.54,82.49,82.52,2100.0,73.4633,73.5078,73.4633,73.49,2100.0
2013-07-30 10:00:00,82.54,82.6,82.51,82.58,5000.0,73.5078,73.5613,73.4811,73.5435,5000.0
2013-07-30 10:10:00,82.61,82.65,82.56,82.61,5000.0,73.5702,73.6058,73.5256,73.5702,5000.0
2013-07-30 10:20:00,82.63,82.68,82.63,82.66,4100.0,73.588,73.6325,73.588,73.6147,4100.0
2013-07-30 10:30:00,82.69,82.69,82.61,82.62,5200.0,73.6414,73.6414,73.5702,73.5791,5200.0
2013-07-30 10:40:00,82.62,82.65,82.61,82.65,5700.0,73.5791,73.6058,73.5702,73.6058,5700.0
2013-07-30 10:50:00,82.65,82.71,82.54,82.56,13700.0,73.6058,73.6592,73.5078,73.5256,13700.0
2013-07-30 11:00:00,82.54,82.56,82.52,82.55,10400.0,73.5078,73.5256,73.49,73.5167,10400.0
2013-07-30 11:10:00,82.56,82.62,82.55,82.59,60800.0,73.5256,73.5791,73.5167,73.5524,60800.0
2013-07-30 11:20:00,82.59,82.65,82.58,82.62,20300.0,73.5524,73.6058,73.5435,73.5791,20300.0
2013-07-30 11:30:00,82.62,82.69,82.61,82.67,12100.0,73.5791,73.6414,73.5702,73.6236,12100.0
2013-07-30 11:40:00,82.67,82.71,82.65,82.71,5800.0,73.6236,73.6592,73.6058,73.6592,5800.0
2013-07-30 11:50:00,82.7,82.73,82.7,82.7,13500.0,73.6503,73.677,73.6503,73.6503,13500.0
2013-07-30 12:00:00,82.71,82.72,82.68,82.71,37100.0,73.6592,73.6681,73.6325,73.6592,37100.0
2013-07-30 12:10:00,82.69,82.7,82.59,82.59,2300.0,73.6414,73.6503,73.5524,73.5524,2300.0
2013-07-30 12:20:00,82.6,82.67,82.58,82.61,9800.0,73.5613,73.6236,73.5435,73.5702,9800.0
2013-07-30 12:30:00,82.62,82.64,82.58,82.62,6100.0,73.5791,73.5969,73.5435,73.5791,6100.0
2013-07-30 12:40:00,82.65,82.68,82.64,82.66,1500.0,73.6058,73.6325,73.5969,73.6147,1500.0
2013-07-30 12:50:00,82.63,82.65,82.6,82.64,4200.0,73.588,73.6058,73.5613,73.5969,4200.0
2013-07-30 13:00:00,82.65,82.66,82.62,82.63,3100.0,73.6058,73.6147,73.5791,73.588,3100.0
2013-07-30 13:10:00,82.63,82.63,82.48,82.48,4800.0,73.588,73.588,73.4544,73.4544,4800.0
2013-07-30 13:20:00,82.49,82.5,82.37,82.39,35700.0,73.4633,73.4722,73.3564,73.3742,35700.0
2013-07-30 13:30:00,82.39,82.39,82.31,82.37,9300.0,73.3742,73.3742,73.303,73.3564,9300.0
2013-07-30 13:40:00,82.37,82.37,82.29,82.34,36400.0,73.3564,73.3564,73.2852,73.3297,36400.0
2013-07-30 13:50:00,82.33,82.38,82.3,82.38,9500.0,73.3208,73.3653,73.2941,73.3653,9500.0
2013-07-30 14:00:00,82.35,82.41,82.34,82.38,18100.0,73.3386,73.3921,73.3297,73.3653,18100.0
2013-07-30 14:10:00,82.4,82.41,82.36,82.38,4200.0,73.3831,73.3921,73.3475,73.3653,4200.0
2013-07-30 14:20:00,82.39,82.42,82.38,82.39,4100.0,73.3742,73.401,73.3653,73.3742,4100.0
2013-07-30 14:30:00,82.45,82.48,82.45,82.48,7900.0,73.4277,73.4544,73.4277,73.4544,7900.0
2013-07-30 14:40:00,82.48,82.49,82.43,82.45,26900.0,73.4544,73.4633,73.4099,73.4277,26900.0
2013-07-30 14:50:00,82.44,82.5,82.42,82.46,5900.0,73.4188,73.4722,73.401,73.4366,5900.0
2013-07-30 15:00:00,82.46,82.58,82.45,82.57,10100.0,73.4366,73.5435,73.4277,73.5345,10100.0
2013-07-30 15:10:00,82.57,82.6,82.57,82.57,2100.0,73.5345,73.5613,73.5345,73.5345,2100.0
2013-07-30 15:20:00,82.56,82.62,82.56,82.61,5700.0,73.5256,73.5791,73.5256,73.5702,5700.0
2013-07-30 15:30:00,82.6,82.61,82.57,82.57,4200.0,73.5613,73.5702,73.5345,73.5345,4200.0
2013-07-30 15:40:00,82.57,82.64,82.56,82.56,5400.0,73.5345,73.5969,73.5256,73.5256,5400.0
2013-07-30 15:50:00,82.52,82.58,82.47,82.48,64700.0,73.49,73.5435,73.4455,73.4544,64700.0
2013-07-31 09:30:00,82.72,82.91,82.72,82.85,13400.0,73.6681,73.8373,73.6681,73.7839,13400.0
2013-07-31 09:40:00,82.84,82.84,82.77,82.81,2100.0,73.775,73.775,73.7127,73.7483,2100.0
2013-07-31 09:50:00,82.81,82.82,82.74,82.79,3400.0,73.7483,73.7572,73.6859,73.7305,3400.0
2013-07-31 10:00:00,82.8,82.8,82.72,82.73,1500.0,73.7394,73.7394,73.6681,73.677,1500.0
2013-07-31 10:10:00,82.71,82.72,82.68,82.72,6700.0,73.6592,73.6681,73.6325,73.6681,6700.0
2013-07-31 10:20:00,82.72,82.82,82.68,82.82,3000.0,73.6681,73.7572,73.6325,73.7572,3000.0
2013-07-31 10:30:00,82.82,82.86,82.81,82.83,7400.0,73.7572,73.7928,73.7483,73.7661,7400.0
2013-07-31 10:40:00,82.84,82.86,82.83,82.85,11400.0,73.775,73.7928,73.7661,73.7839,11400.0
2013-07-31 10:50:00,82.9,82.9,82.83,82.86,4500.0,73.8284,73.8284,73.7661,73.7928,4500.0
2013-07-31 11:00:00,82.85,82.88,82.81,82.81,5900.0,73.7839,73.8106,73.7483,73.7483,5900.0
2013-07-31 11:10:00,82.82,82.82,82.78,82.8,3500.0,73.7572,73.7572,73.7216,73.7394,3500.0
2013-07-31 11:20:00,82.81,82.83,82.77,82.77,4200.0,73.7483,73.7661,73.7127,73.7127,4200.0
2013-07-31 11:30:00,82.78,82.8,82.76,82.77,1400.0,73.7216,73.7394,73.7038,73.7127,1400.0
2013-07-31 11:40:00,82.73,82.74,82.73,82.74,1900.0,73.677,73.6859,73.677,73.6859,1900.0
2013-07-31 11:50:00,82.71,82.72,82.66,82.66,1800.0,73.6592,73.6681,73.6147,73.6147,1800.0
2013-07-31 12:00:00,82.66,82.66,82.53,82.56,6900.0,73.6147,73.6147,73.4989,73.5256,6900.0
2013-07-31 12:10:00,82.56,82.63,82.56,82.63,5100.0,73.5256,73.588,73.5256,73.588,5100.0
2013-07-31 12:20:00,82.61,82.63,82.58,82.59,2800.0,73.5702,73.588,73.5435,73.5524,2800.0
2013-07-31 12:30:00,82.6,82.6,82.54,82.54,6700.0,73.5613,73.5613,73.5078,73.5078,6700.0
2013-07-31 12:40:00,82.52,82.52,82.46,82.49,4300.0,73.49,73.49,73.4366,73.4633,4300.0
2013-07-31 12:50:00,82.5,82.54,82.48,82.5,74500.0,73.4722,73.5078,73.4544,73.4722,74500.0
2013-07-31 13:00:00,82.54,82.55,82.47,82.49,6300.0,73.5078,73.5167,73.4455,73.4633,6300.0
2013-07-31 13:10:00,82.48,82.53,82.48,82.53,6200.0,73.4544,73.4989,73.4544,73.4989,6200.0
2013-07-31 13:20:00,82.53,82.56,82.53,82.55,17400.0,73.4989,73.5256,73.4989,73.5167,17400.0
2013-07-31 13:30:00,82.53,82.56,82.53,82.54,4100.0,73.4989,73.5256,73.4989,73.5078,4100.0
2013-07-31 13:40:00,82.55,82.57,82.54,82.54,4400.0,73.5167,73.5345,73.5078,73.5078,4400.0
2013-07-31 13:50:00,82.54,82.56,82.53,82.55,7100.0,73.5078,73.5256,73.4989,73.5167,7100.0
2013-07-31 14:00:00,82.57,82.76,82.57,82.63,15700.0,73.5345,73.7038,73.5345,73.588,15700.0
2013-07-31 14:10:00,82.61,82.67,82.4,82.48,7100.0,73.5702,73.6236,73.3831,73.4544,7100.0
2013-07-31 14:20:00,82.51,82.7,82.5,82.67,27700.0,73.4811,73.6503,73.4722,73.6236,27700.0
2013-07-31 14:30:00,82.72,82.87,82.72,82.81,19600.0,73.6681,73.8017,73.6681,73.7483,19600.0
2013-07-31 14:40:00,82.8,82.9,82.8,82.89,12500.0,73.7394,73.8284,73.7394,73.8195,12500.0
2013-07-31 14:50:00,82.93,83.03,82.93,83.03,7500.0,73.8552,73.9442,73.8552,73.9442,7500.0
2013-07-31 15:00:00,83.03,83.03,82.9,82.9,7100.0,73.9442,73.9442,73.8284,73.8284,7100.0
2013-07-31 15:10:00,82.92,82.93,82.81,82.82,15600.0,73.8462,73.8552,73.7483,73.7572,15600.0
2013-07-31 15:20:00,82.78,82.89,82.78,82.89,15100.0,73.7216,73.8195,73.7216,73.8195,15100.0
2013-07-31 15:30:00,82.88,82.89,82.68,82.73,11300.0,73.8106,73.8195,73.6325,73.677,11300.0
2013-07-31 15:40:00,82.72,82.73,82.5,82.5,37600.0,73.6681,73.677,73.4722,73.4722,37600.0
2013-07-31 15:50:00,82.49,82.56,82.41,82.51,13400.0,73.4633,73.5256,73.3921,73.4811,13400.0
2013-08-01 09:30:00,83.18,83.35,83.16,83.32,12600.0,74.0778,74.2292,74.06,74.2025,12600.0
2013-08-01 09:40:00,83.32,83.37,83.3,83.34,8600.0,74.2025,74.247,74.1847,74.2203,8600.0
2013-08-01 09:50:00,83.36,83.41,83.34,83.35,2900.0,74.2381,74.2826,74.2203,74.2292,2900.0
2013-08-01 10:00:00,83.35,83.48,83.32,83.48,2900.0,74.2292,74.345,74.2025,74.345,2900.0
2013-08-01 10:10:00,83.48,83.49,83.44,83.44,3100.0,74.345,74.3539,74.3093,74.3093,3100.0
2013-08-01 10:20:00,83.46,83.53,83.46,83.52,6800.0,74.3272,74.3895,74.3272,74.3806,6800.0
2013-08-01 10:30:00,83.5,83.5,83.44,83.48,4400.0,74.3628,74.3628,74.3093,74.345,4400.0
2013-08-01 10:40:00,83.46,83.53,83.45,83.45,5300.0,74.3272,74.3895,74.3183,74.3183,5300.0
2013-08-01 10:50:00,83.45,83.45,83.4,83.4,5500.0,74.3183,74.3183,74.2737,74.2737,5500.0
2013-08-01 11:00:00,83.41,83.43,83.37,83.4,7200.0,74.2826,74.3004,74.247,74.2737,7200.0
2013-08-01 11:10:00,83.42,83.42,83.36,83.4,3200.0,74.2915,74.2915,74.2381,74.2737,3200.0
2013-08-01 11:20:00,83.39,83.42,83.37,83.41,4600.0,74.2648,74.2915,74.247,74.2826,4600.0
2013-08-01 11:30:00,83.42,83.48,83.42,83.46,2500.0,74.2915,74.345,74.2915,74.3272,2500.0
2013-08-01 11:40:00,83.46,83.49,83.44,83.49,5200.0,74.3272,74.3539,74.3093,74.3539,5200.0
2013-08-01 11:50:00,83.47,83.5,83.42,83.5,8100.0,74.3361,74.3628,74.2915,74.3628,8100.0
2013-08-01 12:00:00,83.47,83.48,83.41,83.42,6400.0,74.3361,74.345,74.2826,74.2915,6400.0
2013-08-01 12:10:00,83.42,83.53,83.41,83.53,16300.0,74.2915,74.3895,74.2826,74.3895,16300.0
2013-08-01 12:20:00,83.54,83.54,83.49,83.49,2400.0,74.3984,74.3984,74.3539,74.3539,2400.0
2013-08-01 12:30:00,83.51,83.52,83.44,83.45,4400.0,74.3717,74.3806,74.3093,74.3183,4400.0
2013-08-01 12:40:00,83.47,83.48,83.43,83.44,2200.0,74.3361,74.345,74.3004,74.3093,2200.0
2013-08-01 12:50:00,83.45,83.46,83.44,83.46,2800.0,74.3183,74.3272,74.3093,74.3272,2800.0
2013-08-01 13:00:00,83.46,83.46,83.41,83.44,2200.0,74.3272,74.3272,74.2826,74.3093,2200.0
2013-08-01 13:10:00,83.44,83.47,83.44,83.45,14100.0,74.3093,74.3361,74.3093,74.3183,14100.0
2013-08-01 13:20:00,83.44,83.44,83.41,83.42,9900.0,74.3093,74.3093,74.2826,74.2915,9900.0
2013-08-01 13:30:00,83.42,83.44,83.41,83.42,24700.0,74.2915,74.3093,74.2826,74.2915,24700.0
2013-08-01 13:40:00,83.41,83.45,83.4,83.43,5300.0,74.2826,74.3183,74.2737,74.3004,5300.0
2013-08-01 13:50:00,83.42,83.51,83.42,83.5,4000.0,74.2915,74.3717,74.2915,74.3628,4000.0
2013-08-01 14:00:00,83.49,83.57,83.48,83.57,21300.0,74.3539,74.4251,74.345,74.4251,21300.0
2013-08-01 14:10:00,83.58,83.58,83.54,83.55,6700.0,74.434,74.434,74.3984,74.4073,6700.0
2013-08-01 14:20:00,83.55,83.59,83.55,83.58,15500.0,74.4073,74.4429,74.4073,74.434,15500.0
2013-08-01 14:30:00,83.58,83.6,83.57,83.59,24100.0,74.434,74.4518,74.4251,74.4429,24100.0
2013-08-01 14:40:00,83.6,83.61,83.55,83.56,17900.0,74.4518,74.4607,74.4073,74.4162,17900.0
2013-08-01 14:50:00,83.56,83.6,83.56,83.6,5200.0,74.4162,74.4518,74.4162,74.4518,5200.0
2013-08-01 15:00:00,83.59,83.63,83.58,83.61,9200.0,74.4429,74.4786,74.434,74.4607,9200.0
2013-08-01 15:10:00,83.61,83.61,83.52,83.53,8600.0,74.4607,74.4607,74.3806,74.3895,8600.0
2013-08-01 15:20:00,83.53,83.56,83.49,83.56,8200.0,74.3895,74.4162,74.3539,74.4162,8200.0
2013-08-01 15:30:00,83.56,83.67,83.56,83.66,5700.0,74.4162,74.5142,74.4162,74.5053,5700.0
2013-08-01 15:40:00,83.66,83.67,83.63,83.65,44800.0,74.5053,74.5142,74.4786,74.4964,44800.0
2013-08-01 15:50:00,83.67,83.67,83.58,83.61,8000.0,74.5142,74.5142,74.434,74.4607,8000.0
2013-08-02 09:30:00,83.54,83.54,83.47,83.47,8100.0,74.3984,74.3984,74.3361,74.3361,8100.0
2013-08-02 09:40:00,83.48,83.48,83.4,83.4,9300.0,74.345,74.345,74.2737,74.2737,9300.0
2013-08-02 09:50:00,83.42,83.5,83.41,83.44,5400.0,74.2915,74.3628,74.2826,74.3093,5400.0
2013-08-02 10:00:00,83.47,83.53,83.42,83.53,3200.0,74.3361,74.3895,74.2915,74.3895,3200.0
2013-08-02 10:10:00,83.54,83.58,83.53,83.57,9000.0,74.3984,74.434,74.3895,74.4251,9000.0
2013-08-02 10:20:00,83.58,83.6,83.53,83.6,18200.0,74.434,74.4518,74.3895,74.4518,18200.0
2013-08-02 10:30:00,83.6,83.6,83.54,83.56,6000.0,74.4518,74.4518,74.3984,74.4162,6000.0
2013-08-02 10:40:00,83.56,83.59,83.53,83.55,8500.0,74.4162,74.4429,74.3895,74.4073,8500.0
2013-08-02 10:50:00,83.55,83.56,83.48,83.48,5800.0,74.4073,74.4162,74.345,74.345,5800.0
2013-08-02 11:00:00,83.47,83.51,83.45,83.45,7400.0,74.3361,74.3717,74.3183,74.3183,7400.0
2013-08-02 11:10:00,83.47,83.54,83.47,83.54,9800.0,74.3361,74.3984,74.3361,74.3984,9800.0
2013-08-02 11:20:00,83.55,83.59,83.55,83.57,30100.0,74.4073,74.4429,74.4073,74.4251,30100.0
2013-08-02 11:30:00,83.58,83.62,83.57,83.59,11300.0,74.434,74.4696,74.4251,74.4429,11300.0
2013-08-02 11:40:00,83.6,83.61,83.55,83.57,4600.0,74.4518,74.4607,74.4073,74.4251,4600.0
2013-08-02 11:50:00,83.57,83.59,83.56,83.59,7200.0,74.4251,74.4429,74.4162,74.4429,7200.0
2013-08-02 12:00:00,83.59,83.63,83.59,83.63,2400.0,74.4429,74.4786,74.4429,74.4786,2400.0
2013-08-02 12:10:00,83.63,83.63,83.62,83.62,3600.0,74.4786,74.4786,74.4696,74.4696,3600.0
2013-08-02 12:20:00,83.64,83.65,83.6,83.6,2700.0,74.4875,74.4964,74.4518,74.4518,2700.0
2013-08-02 12:30:00,83.63,83.67,83.61,83.67,2200.0,74.4786,74.5142,74.4607,74.5142,2200.0
2013-08-02 12:40:00,83.65,83.69,83.65,83.69,4700.0,74.4964,74.532,74.4964,74.532,4700.0
2013-08-02 12:50:00,83.71,83.71,83.69,83.69,15000.0,74.5498,74.5498,74.532,74.532,15000.0
2013-08-02 13:00:00,83.71,83.71,83.66,83.68,18600.0,74.5498,74.5498,74.5053,74.5231,18600.0
2013-08-02 13:10:00,83.68,83.76,83.68,83.75,3300.0,74.5231,74.5943,74.5231,74.5854,3300.0
2013-08-02 13:20:00,83.76,83.79,83.74,83.74,22100.0,74.5943,74.621,74.5765,74.5765,22100.0
2013-08-02 13:30:00,83.73,83.74,83.69,83.69,4500.0,74.5676,74.5765,74.532,74.532,4500.0
2013-08-02 13:40:00,83.68,83.71,83.68,83.7,6300.0,74.5231,74.5498,74.5231,74.5409,6300.0
2013-08-02 13:50:00,83.71,83.73,83.68,83.69,5300.0,74.5498,74.5676,74.5231,74.532,5300.0
2013-08-02 14:00:00,83.71,83.72,83.68,83.71,13100.0,74.5498,74.5587,74.5231,74.5498,13100.0
2013-08-02 14:10:00,83.7,83.73,83.68,83.72,20300.0,74.5409,74.5676,74.5231,74.5587,20300.0
2013-08-02 14:20:00,83.7,83.71,83.67,83.71,6900.0,74.5409,74.5498,74.5142,74.5498,6900.0
2013-08-02 14:30:00,83.69,83.73,83.64,83.73,10500.0,74.532,74.5676,74.4875,74.5676,10500.0
2013-08-02 14:40:00,83.72,83.75,83.7,83.7,3700.0,74.5587,74.5854,74.5409,74.5409,3700.0
2013-08-02 14:50:00,83.68,83.72,83.67,83.7,32500.0,74.5231,74.5587,74.5142,74.5409,32500.0
2013-08-02 15:00:00,83.7,83.75,83.7,83.73,4100.0,74.5409,74.5854,74.5409,74.5676,4100.0
2013-08-02 15:10:00,83.73,83.77,83.73,83.76,4600.0,74.5676,74.6032,74.5676,74.5943,4600.0
2013-08-02 15:20:00,83.76,83.79,83.74,83.77,4900.0,74.5943,74.621,74.5765,74.6032,4900.0
2013-08-02 15:30:00,83.77,83.78,83.76,83.77,15800.0,74.6032,74.6121,74.5943,74.6032,15800.0
2013-08-02 15:40:00,83.78,83.84,83.75,83.82,4600.0,74.6121,74.6656,74.5854,74.6478,4600.0
2013-08-02 15:50:00,83.83,83.85,83.79,83.83,11100.0,74.6567,74.6745,74.621,74.6567,11100.0
2013-08-05 09:30:00,83.77,83.77,83.56,83.7,16800.0,74.6032,74.6032,74.4162,74.5409,16800.0
2013-08-05 09:40:00,83.73,83.76,83.66,83.67,2700.0,74.5676,74.5943,74.5053,74.5142,2700.0
2013-08-05 09:50:00,83.65,83.72,83.64,83.72,1500.0,74.4964,74.5587,74.4875,74.5587,1500.0
2013-08-05 10:00:00,83.73,83.79,83.73,83.77,4000.0,74.5676,74.621,74.5676,74.6032,4000.0
2013-08-05 10:10:00,83.76,83.81,83.75,83.81,3100.0,74.5943,74.6389,74.5854,74.6389,3100.0
2013-08-05 10:20:00,83.79,83.81,83.78,83.8,5500.0,74.621,74.6389,74.6121,74.63,5500.0
2013-08-05 10:30:00,83.81,83.85,83.8,83.83,8900.0,74.6389,74.6745,74.63,74.6567,8900.0
2013-08-05 10:40:00,83.87,83.91,83.87,83.89,2100.0,74.6923,74.7279,74.6923,74.7101,2100.0
2013-08-05 10:50:00,83.88,83.89,83.84,83.85,5100.0,74.7012,74.7101,74.6656,74.6745,5100.0
2013-08-05 11:00:00,83.85,83.89,83.85,83.87,4200.0,74.6745,74.7101,74.6745,74.6923,4200.0
2013-08-05 11:10:00,83.87,83.9,83.86,83.87,5400.0,74.6923,74.719,74.6834,74.6923,5400.0
2013-08-05 11:20:00,83.89,83.92,83.88,83.91,4500.0,74.7101,74.7368,74.7012,74.7279,4500.0
2013-08-05 11:30:00,83.89,83.89,83.82,83.82,66000.0,74.7101,74.7101,74.6478,74.6478,66000.0
2013-08-05 11:40:00,83.82,83.85,83.79,83.8,4700.0,74.6478,74.6745,74.621,74.63,4700.0
2013-08-05 11:50:00,83.8,83.83,83.79,83.82,4700.0,74.63,74.6567,74.621,74.6478,4700.0
2013-08-05 12:00:00,83.82,83.84,83.81,83.83,4600.0,74.6478,74.6656,74.6389,74.6567,4600.0
2013-08-05 12:10:00,83.84,83.86,83.83,83.84,5900.0,74.6656,74.6834,74.6567,74.6656,5900.0
2013-08-05 12:20:00,83.86,83.86,83.84,83.84,300.0,74.6834,74.6834,74.6656,74.6656,300.0
2013-08-05 12:30:00,83.85,83.85,83.76,83.77,11500.0,74.6745,74.6745,74.5943,74.6032,11500.0
2013-08-05 12:40:00,83.78,83.8,83.77,83.79,2900.0,74.6121,74.63,74.6032,74.621,2900.0
2013-08-05 12:50:00,83.79,83.82,83.79,83.82,900.0,74.621,74.6478,74.621,74.6478,900.0
2013-08-05 13:00:00,83.82,83.83,83.7,83.7,4100.0,74.6478,74.6567,74.5409,74.5409,4100.0
2013-08-05 13:10:00,83.69,83.73,83.68,83.72,3600.0,74.532,74.5676,74.5231,74.5587,3600.0
2013-08-05 13:20:00,83.72,83.81,83.72,83.8,10700.0,74.5587,74.6389,74.5587,74.63,10700.0
2013-08-05 13:30:00,83.8,83.81,83.78,83.78,13200.0,74.63,74.6389,74.6121,74.6121,13200.0
2013-08-05 13:40:00,83.78,83.81,83.78,83.8,5800.0,74.6121,74.6389,74.6121,74.63,5800.0
2013-08-05 13:50:00,83.81,83.86,83.81,83.84,3200.0,74.6389,74.6834,74.6389,74.6656,3200.0
2013-08-05 14:00:00,83.82,83.83,83.78,83.8,21300.0,74.6478,74.6567,74.6121,74.63,21300.0
2013-08-05 14:10:00,83.8,83.84,83.8,83.81,8500.0,74.63,74.6656,74.63,74.6389,8500.0
2013-08-05 14:20:00,83.81,83.83,83.77,83.82,10300.0,74.6389,74.6567,74.6032,74.6478,10300.0
2013-08-05 14:30:00,83.82,83.82,83.78,83.8,6700.0,74.6478,74.6478,74.6121,74.63,6700.0
2013-08-05 14:40:00,83.8,83.82,83.79,83.81,11500.0,74.63,74.6478,74.621,74.6389,11500.0
2013-08-05 14:50:00,83.8,83.82,83.79,83.82,28500.0,74.63,74.6478,74.621,74.6478,28500.0
2013-08-05 15:00:00,83.81,83.81,83.78,83.79,3400.0,74.6389,74.6389,74.6121,74.621,3400.0
2013-08-05 15:10:00,83.78,83.84,83.78,83.84,8000.0,74.6121,74.6656,74.6121,74.6656,8000.0
2013-08-05 15:20:00,83.84,83.88,83.82,83.88,6700.0,74.6656,74.7012,74.6478,74.7012,6700.0
2013-08-05 15:30:00,83.88,83.9,83.86,83.89,3900.0,74.7012,74.719,74.6834,74.7101,3900.0
2013-08-05 15:40:00,83.88,83.9,83.86,83.86,3700.0,74.7012,74.719,74.6834,74.6834,3700.0
2013-08-05 15:50:00,83.86,83.89,83.83,83.89,7800.0,74.6834,74.7101,74.6567,74.7101,7800.0
2013-08-06 09:30:00,83.8,83.8,83.56,83.74,14800.0,74.63,74.63,74.4162,74.5765,14800.0
2013-08-06 09:40:00,83.74,83.75,83.63,83.63,5700.0,74.5765,74.5854,74.4786,74.4786,5700.0
2013-08-06 09:50:00,83.64,83.64,83.53,83.58,4500.0,74.4875,74.4875,74.3895,74.434,4500.0
2013-08-06 10:00:00,83.58,83.6,83.55,83.55,1900.0,74.434,74.4518,74.4073,74.4073,1900.0
2013-08-06 10:10:00,83.54,83.57,83.5,83.57,6600.0,74.3984,74.4251,74.3628,74.4251,6600.0
2013-08-06 10:20:00,83.55,83.57,83.51,83.53,4000.0,74.4073,74.4251,74.3717,74.3895,4000.0
2013-08-06 10:30:00,83.49,83.49,83.33,83.35,10300.0,74.3539,74.3539,74.2114,74.2292,10300.0
2013-08-06 10:40:00,83.33,83.36,83.3,83.35,12400.0,74.2114,74.2381,74.1847,74.2292,12400.0
2013-08-06 10:50:00,83.33,83.33,83.18,83.18,6200.0,74.2114,74.2114,74.0778,74.0778,6200.0
2013-08-06 11:00:00,83.17,83.21,83.16,83.19,6200.0,74.0689,74.1045,74.06,74.0867,6200.0
2013-08-06 11:10:00,83.17,83.27,83.17,83.27,9700.0,74.0689,74.1579,74.0689,74.1579,9700.0
2013-08-06 11:20:00,83.26,83.37,83.26,83.37,700.0,74.149,74.247,74.149,74.247,700.0
2013-08-06 11:30:00,83.35,83.37,83.34,83.34,1700.0,74.2292,74.247,74.2203,74.2203,1700.0
2013-08-06 11:40:00,83.34,83.34,83.33,83.33,1700.0,74.2203,74.2203,74.2114,74.2114,1700.0
2013-08-06 11:50:00,83.33,83.35,83.32,83.34,10600.0,74.2114,74.2292,74.2025,74.2203,10600.0
2013-08-06 12:00:00,83.35,83.4,83.35,83.4,4600.0,74.2292,74.2737,74.2292,74.2737,4600.0
2013-08-06 12:10:00,83.38,83.4,83.32,83.33,3500.0,74.2559,74.2737,74.2025,74.2114,3500.0
2013-08-06 12:20:00,83.32,83.33,83.31,83.33,1000.0,74.2025,74.2114,74.1936,74.2114,1000.0
2013-08-06 12:30:00,83.35,83.35,83.34,83.35,800.0,74.2292,74.2292,74.2203,74.2292,800.0
2013-08-06 12:40:00,83.35,83.44,83.35,83.44,12100.0,74.2292,74.3093,74.2292,74.3093,12100.0
2013-08-06 12:50:00,83.43,83.48,83.41,83.48,2900.0,74.3004,74.345,74.2826,74.345,2900.0
2013-08-06 13:00:00,83.49,83.49,83.45,83.47,1400.0,74.3539,74.3539,74.3183,74.3361,1400.0
2013-08-06 13:10:00,83.46,83.48,83.45,83.46,8300.0,74.3272,74.345,74.3183,74.3272,8300.0
2013-08-06 13:20:00,83.48,83.49,83.45,83.47,13900.0,74.345,74.3539,74.3183,74.3361,13900.0
2013-08-06 13:30:00,83.47,83.48,83.4,83.4,7900.0,74.3361,74.345,74.2737,74.2737,7900.0
2013-08-06 13:40:00,83.39,83.41,83.35,83.35,6200.0,74.2648,74.2826,74.2292,74.2292,6200.0
2013-08-06 13:50:00,83.35,83.38,83.34,83.37,6400.0,74.2292,74.2559,74.2203,74.247,6400.0
2013-08-06 14:00:00,83.34,83.36,83.31,83.32,14000.0,74.2203,74.2381,74.1936,74.2025,14000.0
2013-08-06 14:10:00,83.34,83.34,83.27,83.28,6600.0,74.2203,74.2203,74.1579,74.1669,6600.0
2013-08-06 14:20:00,83.3,83.42,83.27,83.39,6600.0,74.1847,74.2915,74.1579,74.2648,6600.0
2013-08-06 14:30:00,83.39,83.41,83.35,83.37,7100.0,74.2648,74.2826,74.2292,74.247,7100.0
2013-08-06 14:40:00,83.36,83.37,83.32,83.34,11300.0,74.2381,74.247,74.2025,74.2203,11300.0
2013-08-06 14:50:00,83.34,83.4,83.34,83.36,37100.0,74.2203,74.2737,74.2203,74.2381,37100.0
2013-08-06 15:00:00,83.38,83.42,83.36,83.37,13800.0,74.2559,74.2915,74.2381,74.247,13800.0
2013-08-06 15:10:00,83.37,83.41,83.37,83.41,13500.0,74.247,74.2826,74.247,74.2826,13500.0
2013-08-06 15:20:00,83.41,83.45,83.41,83.45,13800.0,74.2826,74.3183,74.2826,74.3183,13800.0
2013-08-06 15:30:00,83.43,83.43,83.38,83.41,9500.0,74.3004,74.3004,74.2559,74.2826,9500.0
2013-08-06 15:40:00,83.43,83.47,83.42,83.43,7100.0,74.3004,74.3361,74.2915,74.3004,7100.0
2013-08-06 15:50:00,83.42,83.42,83.34,83.38,32300.0,74.2915,74.2915,74.2203,74.2559,32300.0
2013-08-07 09:30:00,83.17,83.17,83.02,83.03,13800.0,74.0689,74.0689,73.9353,73.9442,13800.0
2013-08-07 09:40:00,83.05,83.22,83.05,83.21,7700.0,73.962,74.1134,73.962,74.1045,7700.0
2013-08-07 09:50:00,83.18,83.18,82.9,82.9,4400.0,74.0778,74.0778,73.8284,73.8284,4400.0
2013-08-07 10:00:00,82.82,82.86,82.78,82.82,16800.0,73.7572,73.7928,73.7216,73.7572,16800.0
2013-08-07 10:10:00,82.84,82.84,82.73,82.75,22000.0,73.775,73.775,73.677,73.6949,22000.0
2013-08-07 10:20:00,82.77,82.78,82.7,82.72,18800.0,73.7127,73.7216,73.6503,73.6681,18800.0
2013-08-07 10:30:00,82.71,82.76,82.67,82.7,15300.0,73.6592,73.7038,73.6236,73.6503,15300.0
2013-08-07 10:40:00,82.69,82.77,82.68,82.77,5700.0,73.6414,73.7127,73.6325,73.7127,5700.0
2013-08-07 10:50:00,82.78,82.82,82.76,82.81,7600.0,73.7216,73.7572,73.7038,73.7483,7600.0
2013-08-07 11:00:00,82.82,82.83,82.8,82.83,10500.0,73.7572,73.7661,73.7394,73.7661,10500.0
2013-08-07 11:10:00,82.83,82.87,82.82,82.82,7700.0,73.7661,73.8017,73.7572,73.7572,7700.0
2013-08-07 11:20:00,82.82,82.82,82.78,82.78,10600.0,73.7572,73.7572,73.7216,73.7216,10600.0
2013-08-07 11:30:00,82.77,82.82,82.76,82.8,10900.0,73.7127,73.7572,73.7038,73.7394,10900.0
2013-08-07 11:40:00,82.78,82.8,82.72,82.73,32200.0,73.7216,73.7394,73.6681,73.677,32200.0
2013-08-07 11:50:00,82.73,82.8,82.73,82.79,6600.0,73.677,73.7394,73.677,73.7305,6600.0
2013-08-07 12:00:00,82.8,82.83,82.8,82.82,5600.0,73.7394,73.7661,73.7394,73.7572,5600.0
2013-08-07 12:10:00,82.83,82.84,82.81,82.84,2900.0,73.7661,73.775,73.7483,73.775,2900.0
2013-08-07 12:20:00,82.86,82.87,82.82,82.83,7100.0,73.7928,73.8017,73.7572,73.7661,7100.0
2013-08-07 12:30:00,82.82,82.95,82.82,82.95,5400.0,73.7572,73.873,73.7572,73.873,5400.0
2013-08-07 12:40:00,82.95,83.0,82.94,82.97,7000.0,73.873,73.9175,73.8641,73.8908,7000.0
2013-08-07 12:50:00,82.95,82.99,82.95,82.99,5200.0,73.873,73.9086,73.873,73.9086,5200.0
2013-08-07 13:00:00,82.99,83.03,82.99,83.03,6700.0,73.9086,73.9442,73.9086,73.9442,6700.0
2013-08-07 13:10:00,83.03,83.04,82.99,83.01,12700.0,73.9442,73.9531,73.9086,73.9264,12700.0
2013-08-07 13:20:00,83.0,83.06,82.99,83.04,18200.0,73.9175,73.9709,73.9086,73.9531,18200.0
2013-08-07 13:30:00,83.05,83.06,83.03,83.03,16100.0,73.962,73.9709,73.9442,73.9442,16100.0
2013-08-07 13:40:00,83.03,83.03,82.98,82.98,5600.0,73.9442,73.9442,73.8997,73.8997,5600.0
2013-08-07 13:50:00,82.98,83.03,82.97,83.03,11600.0,73.8997,73.9442,73.8908,73.9442,11600.0
2013-08-07 14:00:00,83.04,83.05,82.99,82.99,28900.0,73.9531,73.962,73.9086,73.9086,28900.0
2013-08-07 14:10:00,82.99,83.05,82.99,83.04,4600.0,73.9086,73.962,73.9086,73.9531,4600.0
2013-08-07 14:20:00,83.04,83.04,82.95,82.98,13100.0,73.9531,73.9531,73.873,73.8997,13100.0
2013-08-07 14:30:00,82.99,83.01,82.98,82.99,26600.0,73.9086,73.9264,73.8997,73.9086,26600.0
2013-08-07 14:40:00,82.99,83.01,82.96,82.99,13900.0,73.9086,73.9264,73.8819,73.9086,13900.0
2013-08-07 14:50:00,82.98,83.06,82.97,83.03,12100.0,73.8997,73.9709,73.8908,73.9442,12100.0
2013-08-07 15:00:00,83.03,83.07,83.02,83.05,9400.0,73.9442,73.9798,73.9353,73.962,9400.0
2013-08-07 15:10:00,83.06,83.11,83.06,83.08,29700.0,73.9709,74.0155,73.9709,73.9887,29700.0
2013-08-07 15:20:00,83.09,83.1,83.05,83.06,12500.0,73.9976,74.0066,73.962,73.9709,12500.0
2013-08-07 15:30:00,83.06,83.11,83.03,83.09,12200.0,73.9709,74.0155,73.9442,73.9976,12200.0
2013-08-07 15:40:00,83.09,83.1,83.06,83.07,5000.0,73.9976,74.0066,73.9709,73.9798,5000.0
2013-08-07 15:50:00,83.07,83.07,82.98,83.0,9900.0,73.9798,73.9798,73.8997,73.9175,9900.0
2013-08-08 09:30:00,83.47,83.55,83.42,83.43,14200.0,74.3361,74.4073,74.2915,74.3004,14200.0
2013-08-08 09:40:00,83.39,83.39,83.32,83.32,2200.0,74.2648,74.2648,74.2025,74.2025,2200.0
2013-08-08 09:50:00,83.3,83.3,83.25,83.26,2100.0,74.1847,74.1847,74.1401,74.149,2100.0
2013-08-08 10:00:00,83.29,83.29,83.08,83.1,5100.0,74.1758,74.1758,73.9887,74.0066,5100.0
2013-08-08 10:10:00,83.1,83.1,82.97,82.99,9100.0,74.0066,74.0066,73.8908,73.9086,9100.0
2013-08-08 10:20:00,82.98,83.04,82.98,83.03,4200.0,73.8997,73.9531,73.8997,73.9442,4200.0
2013-08-08 10:30:00,83.02,83.02,82.87,82.91,9300.0,73.9353,73.9353,73.8017,73.8373,9300.0
2013-08-08 10:40:00,82.91,82.91,82.84,82.91,5400.0,73.8373,73.8373,73.775,73.8373,5400.0
2013-08-08 10:50:00,82.91,82.98,82.91,82.98,3000.0,73.8373,73.8997,73.8373,73.8997,3000.0
2013-08-08 11:00:00,82.98,83.01,82.96,83.0,16500.0,73.8997,73.9264,73.8819,73.9175,16500.0
2013-08-08 11:10:00,83.01,83.06,83.01,83.02,7800.0,73.9264,73.9709,73.9264,73.9353,7800.0
2013-08-08 11:20:00,83.04,83.13,83.04,83.13,8600.0,73.9531,74.0333,73.9531,74.0333,8600.0
2013-08-08 11:30:00,83.15,83.2,83.14,83.19,18200.0,74.0511,74.0956,74.0422,74.0867,18200.0
2013-08-08 11:40:00,83.21,83.21,83.16,83.17,9400.0,74.1045,74.1045,74.06,74.0689,9400.0
2013-08-08 11:50:00,83.2,83.24,83.18,83.23,14900.0,74.0956,74.1312,74.0778,74.1223,14900.0
2013-08-08 12:00:00,83.24,83.29,83.24,83.27,8400.0,74.1312,74.1758,74.1312,74.1579,8400.0
2013-08-08 12:10:00,83.27,83.36,83.26,83.33,9100.0,74.1579,74.2381,74.149,74.2114,9100.0
2013-08-08 12:20:00,83.34,83.34,83.31,83.32,2300.0,74.2203,74.2203,74.1936,74.2025,2300.0
2013-08-08 12:30:00,83.34,83.39,83.34,83.37,4900.0,74.2203,74.2648,74.2203,74.247,4900.0
2013-08-08 12:40:00,83.4,83.42,83.39,83.4,5800.0,74.2737,74.2915,74.2648,74.2737,5800.0
2013-08-08 12:50:00,83.36,83.39,83.36,83.38,2900.0,74.2381,74.2648,74.2381,74.2559,2900.0
2013-08-08 13:00:00,83.38,83.44,83.36,83.39,3400.0,74.2559,74.3093,74.2381,74.2648,3400.0
2013-08-08 13:10:00,83.36,83.37,83.34,83.35,17700.0,74.2381,74.247,74.2203,74.2292,17700.0
2013-08-08 13:20:00,83.34,83.4,83.33,83.39,6900.0,74.2203,74.2737,74.2114,74.2648,6900.0
2013-08-08 13:30:00,83.39,83.42,83.38,83.38,8000.0,74.2648,74.2915,74.2559,74.2559,8000.0
2013-08-08 13:40:00,83.37,83.37,83.34,83.37,3300.0,74.247,74.247,74.2203,74.247,3300.0
2013-08-08 13:50:00,83.36,83.41,83.36,83.41,4600.0,74.2381,74.2826,74.2381,74.2826,4600.0
2013-08-08 14:00:00,83.41,83.44,83.38,83.4,23000.0,74.2826,74.3093,74.2559,74.2737,23000.0
2013-08-08 14:10:00,83.39,83.4,83.38,83.4,27000.0,74.2648,74.2737,74.2559,74.2737,27000.0
2013-08-08 14:20:00,83.39,83.44,83.38,83.44,12900.0,74.2648,74.3093,74.2559,74.3093,12900.0
2013-08-08 14:30:00,83.44,83.46,83.38,83.41,21000.0,74.3093,74.3272,74.2559,74.2826,21000.0
2013-08-08 14:40:00,83.43,83.43,83.41,83.41,8800.0,74.3004,74.3004,74.2826,74.2826,8800.0
2013-08-08 14:50:00,83.41,83.42,83.34,83.38,34700.0,74.2826,74.2915,74.2203,74.2559,34700.0
2013-08-08 15:00:00,83.37,83.41,83.36,83.41,34600.0,74.247,74.2826,74.2381,74.2826,34600.0
2013-08-08 15:10:00,83.4,83.4,83.35,83.35,28900.0,74.2737,74.2737,74.2292,74.2292,28900.0
2013-08-08 15:20:00,83.35,83.35,83.32,83.35,7600.0,74.2292,74.2292,74.2025,74.2292,7600.0
2013-08-08 15:30:00,83.37,83.37,83.33,83.35,3500.0,74.247,74.247,74.2114,74.2292,3500.0
2013-08-08 15:40:00,83.37,83.4,83.36,83.38,8500.0,74.247,74.2737,74.2381,74.2559,8500.0
2013-08-08 15:50:00,83.36,83.36,83.27,83.27,15300.0,74.2381,74.2381,74.1579,74.1579,15300.0
2013-08-09 09:30:00,83.22,83.34,83.2,83.32,7900.0,74.1134,74.2203,74.0956,74.2025,7900.0
2013-08-09 09:40:00,83.32,83.43,83.31,83.42,3400.0,74.2025,74.3004,74.1936,74.2915,3400.0
2013-08-09 09:50:00,83.42,83.43,83.33,83.36,3400.0,74.2915,74.3004,74.2114,74.2381,3400.0
2013-08-09 10:00:00,83.36,83.36,83.18,83.22,6000.0,74.2381,74.2381,74.0778,74.1134,6000.0
2013-08-09 10:10:00,83.21,83.28,83.19,83.19,9700.0,74.1045,74.1669,74.0867,74.0867,9700.0
2013-08-09 10:20:00,83.17,83.21,83.13,83.21,7900.0,74.0689,74.1045,74.0333,74.1045,7900.0
2013-08-09 10:30:00,83.23,83.25,83.19,83.23,3900.0,74.1223,74.1401,74.0867,74.1223,3900.0
2013-08-09 10:40:00,83.23,83.32,83.22,83.3,2000.0,74.1223,74.2025,74.1134,74.1847,2000.0
2013-08-09 10:50:00,83.25,83.28,83.11,83.13,7100.0,74.1401,74.1669,74.0155,74.0333,7100.0
2013-08-09 11:00:00,83.11,83.11,82.97,83.02,11500.0,74.0155,74.0155,73.8908,73.9353,11500.0
2013-08-09 11:10:00,83.04,83.07,83.01,83.02,11700.0,73.9531,73.9798,73.9264,73.9353,11700.0
2013-08-09 11:20:00,82.97,82.97,82.82,82.87,14100.0,73.8908,73.8908,73.7572,73.8017,14100.0
2013-08-09 11:30:00,82.86,82.93,82.86,82.93,4000.0,73.7928,73.8552,73.7928,73.8552,4000.0
2013-08-09 11:40:00,82.94,83.02,82.93,83.01,6900.0,73.8641,73.9353,73.8552,73.9264,6900.0
2013-08-09 11:50:00,83.01,83.06,83.01,83.03,4600.0,73.9264,73.9709,73.9264,73.9442,4600.0
2013-08-09 12:00:00,83.03,83.04,82.96,82.99,4900.0,73.9442,73.9531,73.8819,73.9086,4900.0
2013-08-09 12:10:00,83.0,83.09,83.0,83.06,4800.0,73.9175,73.9976,73.9175,73.9709,4800.0
2013-08-09 12:20:00,83.07,83.12,83.06,83.11,8400.0,73.9798,74.0244,73.9709,74.0155,8400.0
2013-08-09 12:30:00,83.13,83.22,83.13,83.22,3900.0,74.0333,74.1134,74.0333,74.1134,3900.0
2013-08-09 12:40:00,83.24,83.24,83.2,83.21,3400.0,74.1312,74.1312,74.0956,74.1045,3400.0
2013-08-09 12:50:00,83.22,83.22,83.16,83.16,6400.0,74.1134,74.1134,74.06,74.06,6400.0
2013-08-09 13:00:00,83.17,83.17,83.13,83.15,5200.0,74.0689,74.0689,74.0333,74.0511,5200.0
2013-08-09 13:10:00,83.16,83.19,83.13,83.17,93900.0,74.06,74.0867,74.0333,74.0689,93900.0
2013-08-09 13:20:00,83.17,83.23,83.17,83.22,3100.0,74.0689,74.1223,74.0689,74.1134,3100.0
2013-08-09 13:30:00,83.25,83.26,83.22,83.24,5100.0,74.1401,74.149,74.1134,74.1312,5100.0
2013-08-09 13:40:00,83.24,83.25,83.17,83.17,6300.0,74.1312,74.1401,74.0689,74.0689,6300.0
2013-08-09 13:50:00,83.17,83.24,83.17,83.18,11400.0,74.0689,74.1312,74.0689,74.0778,11400.0
2013-08-09 14:00:00,83.16,83.21,83.1,83.11,11400.0,74.06,74.1045,74.0066,74.0155,11400.0
2013-08-09 14:10:00,83.11,83.19,83.1,83.16,14700.0,74.0155,74.0867,74.0066,74.06,14700.0
2013-08-09 14:20:00,83.16,83.2,83.16,83.17,8200.0,74.06,74.0956,74.06,74.0689,8200.0
2013-08-09 14:30:00,83.2,83.2,83.07,83.07,6100.0,74.0956,74.0956,73.9798,73.9798,6100.0
2013-08-09 14:40:00,83.06,83.13,83.06,83.13,29700.0,73.9709,74.0333,73.9709,74.0333,29700.0
2013-08-09 14:50:00,83.14,83.14,83.08,83.13,6800.0,74.0422,74.0422,73.9887,74.0333,6800.0
2013-08-09 15:00:00,83.15,83.15,83.1,83.11,6200.0,74.0511,74.0511,74.0066,74.0155,6200.0
2013-08-09 15:10:00,83.11,83.14,83.09,83.12,9100.0,74.0155,74.0422,73.9976,74.0244,9100.0
2013-08-09 15:20:00,83.14,83.15,83.09,83.1,8500.0,74.0422,74.0511,73.9976,74.0066,8500.0
2013-08-09 15:30:00,83.1,83.11,83.04,83.08,15900.0,74.0066,74.0155,73.9531,73.9887,15900.0
2013-08-09 15:40:00,83.09,83.1,83.02,83.04,16200.0,73.9976,74.0066,73.9353,73.9531,16200.0
2013-08-09 15:50:00,83.04,83.06,83.01,83.04,23500.0,73.9531,73.9709,73.9264,73.9531,23500.0
2013-08-12 09:30:00,82.73,82.87,82.66,82.87,11000.0,73.677,73.8017,73.6147,73.8017,11000.0
2013-08-12 09:40:00,82.91,82.96,82.89,82.89,8700.0,73.8373,73.8819,73.8195,73.8195,8700.0
2013-08-12 09:50:00,82.9,82.97,82.9,82.91,1600.0,73.8284,73.8908,73.8284,73.8373,1600.0
2013-08-12 10:00:00,82.99,83.05,82.97,83.0,4500.0,73.9086,73.962,73.8908,73.9175,4500.0
2013-08-12 10:10:00,83.03,83.09,82.95,82.95,2600.0,73.9442,73.9976,73.873,73.873,2600.0
2013-08-12 10:20:00,82.97,82.97,82.97,82.97,100.0,73.8908,73.8908,73.8908,73.8908,100.0
2013-08-12 10:30:00,82.92,83.03,82.92,83.03,5200.0,73.8462,73.9442,73.8462,73.9442,5200.0
2013-08-12 10:40:00,83.01,83.05,83.0,83.03,5800.0,73.9264,73.962,73.9175,73.9442,5800.0
2013-08-12 10:50:00,83.01,83.09,83.01,83.08,19000.0,73.9264,73.9976,73.9264,73.9887,19000.0
2013-08-12 11:00:00,83.09,83.11,83.02,83.03,11400.0,73.9976,74.0155,73.9353,73.9442,11400.0
2013-08-12 11:10:00,83.01,83.05,82.99,83.05,6400.0,73.9264,73.962,73.9086,73.962,6400.0
2013-08-12 11:20:00,83.05,83.09,83.03,83.07,4000.0,73.962,73.9976,73.9442,73.9798,4000.0
2013-08-12 11:30:00,83.09,83.11,83.04,83.04,36800.0,73.9976,74.0155,73.9531,73.9531,36800.0
2013-08-12 11:40:00,83.06,83.07,83.03,83.03,9200.0,73.9709,73.9798,73.9442,73.9442,9200.0
2013-08-12 11:50:00,83.01,83.01,82.98,83.01,2600.0,73.9264,73.9264,73.8997,73.9264,2600.0
2013-08-12 12:00:00,83.02,83.02,82.97,82.97,4200.0,73.9353,73.9353,73.8908,73.8908,4200.0
2013-08-12 12:10:00,82.96,82.97,82.93,82.97,1600.0,73.8819,73.8908,73.8552,73.8908,1600.0
2013-08-12 12:20:00,82.97,82.97,82.9,82.9,4700.0,73.8908,73.8908,73.8284,73.8284,4700.0
2013-08-12 12:30:00,82.87,82.91,82.87,82.89,2600.0,73.8017,73.8373,73.8017,73.8195,2600.0
2013-08-12 12:40:00,82.87,82.92,82.87,82.92,3300.0,73.8017,73.8462,73.8017,73.8462,3300.0
2013-08-12 12:50:00,82.95,82.97,82.93,82.96,2200.0,73.873,73.8908,73.8552,73.8819,2200.0
2013-08-12 13:00:00,82.98,82.99,82.96,82.97,3200.0,73.8997,73.9086,73.8819,73.8908,3200.0
2013-08-12 13:10:00,82.96,82.96,82.91,82.93,4900.0,73.8819,73.8819,73.8373,73.8552,4900.0
2013-08-12 13:20:00,82.96,82.99,82.96,82.98,12200.0,73.8819,73.9086,73.8819,73.8997,12200.0
2013-08-12 13:30:00,82.97,83.03,82.97,82.98,27500.0,73.8908,73.9442,73.8908,73.8997,27500.0
2013-08-12 13:40:00,82.98,82.99,82.92,82.92,3900.0,73.8997,73.9086,73.8462,73.8462,3900.0
2013-08-12 13:50:00,82.91,82.91,82.86,82.88,4500.0,73.8373,73.8373,73.7928,73.8106,4500.0
2013-08-12 14:00:00,82.86,82.9,82.86,82.89,17300.0,73.7928,73.8284,73.7928,73.8195,17300.0
2013-08-12 14:10:00,82.92,82.93,82.89,82.92,13500.0,73.8462,73.8552,73.8195,73.8462,13500.0
2013-08-12 14:20:00,82.93,82.94,82.9,82.91,7800.0,73.8552,73.8641,73.8284,73.8373,7800.0
2013-08-12 14:30:00,82.91,82.91,82.87,82.91,2500.0,73.8373,73.8373,73.8017,73.8373,2500.0
2013-08-12 14:40:00,82.91,82.95,82.89,82.95,6500.0,73.8373,73.873,73.8195,73.873,6500.0
2013-08-12 14:50:00,82.96,82.96,82.92,82.94,19700.0,73.8819,73.8819,73.8462,73.8641,19700.0
2013-08-12 15:00:00,82.96,82.96,82.93,82.95,7100.0,73.8819,73.8819,73.8552,73.873,7100.0
2013-08-12 15:10:00,82.95,83.01,82.94,82.97,4800.0,73.873,73.9264,73.8641,73.8908,4800.0
2013-08-12 15:20:00,82.98,83.03,82.97,82.98,4100.0,73.8997,73.9442,73.8908,73.8997,4100.0
2013-08-12 15:30:00,82.99,83.04,82.99,83.03,7800.0,73.9086,73.9531,73.9086,73.9442,7800.0
2013-08-12 15:40:00,83.04,83.07,83.02,83.02,9100.0,73.9531,73.9798,73.9353,73.9353,9100.0
2013-08-12 15:50:00,83.02,83.02,82.96,83.01,8600.0,73.9353,73.9353,73.8819,73.9264,8600.0
2013-08-13 09:30:00,83.19,83.28,83.01,83.13,24900.0,74.0867,74.1669,73.9264,74.0333,24900.0
2013-08-13 09:40:00,83.08,83.09,83.01,83.06,11900.0,73.9887,73.9976,73.9264,73.9709,11900.0
2013-08-13 09:50:00,83.04,83.06,82.9,82.91,2600.0,73.9531,73.9709,73.8284,73.8373,2600.0
2013-08-13 10:00:00,82.9,82.9,82.68,82.68,2700.0,73.8284,73.8284,73.6325,73.6325,2700.0
2013-08-13 10:10:00,82.7,82.71,82.54,82.6,30900.0,73.6503,73.6592,73.5078,73.5613,30900.0
2013-08-13 10:20:00,82.6,82.68,82.6,82.68,1600.0,73.5613,73.6325,73.5613,73.6325,1600.0
2013-08-13 10:30:00,82.68,82.75,82.65,82.75,2500.0,73.6325,73.6949,73.6058,73.6949,2500.0
2013-08-13 10:40:00,82.78,82.79,82.75,82.76,7800.0,73.7216,73.7305,73.6949,73.7038,7800.0
2013-08-13 10:50:00,82.77,82.77,82.66,82.74,19900.0,73.7127,73.7127,73.6147,73.6859,19900.0
2013-08-13 11:00:00,82.72,82.81,82.72,82.79,4700.0,73.6681,73.7483,73.6681,73.7305,4700.0
2013-08-13 11:10:00,82.79,82.84,82.75,82.82,12700.0,73.7305,73.775,73.6949,73.7572,12700.0
2013-08-13 11:20:00,82.82,82.88,82.81,82.87,2500.0,73.7572,73.8106,73.7483,73.8017,2500.0
2013-08-13 11:30:00,82.9,82.96,82.89,82.92,5100.0,73.8284,73.8819,73.8195,73.8462,5100.0
2013-08-13 11:40:00,82.93,82.95,82.9,82.93,3000.0,73.8552,73.873,73.8284,73.8552,3000.0
2013-08-13 11:50:00,82.94,82.94,82.89,82.9,12600.0,73.8641,73.8641,73.8195,73.8284,12600.0
2013-08-13 12:00:00,82.89,82.89,82.84,82.85,9200.0,73.8195,73.8195,73.775,73.7839,9200.0
2013-08-13 12:10:00,82.88,82.95,82.88,82.95,4700.0,73.8106,73.873,73.8106,73.873,4700.0
2013-08-13 12:20:00,82.99,83.05,82.97,83.04,7500.0,73.9086,73.962,73.8908,73.9531,7500.0
2013-08-13 12:30:00,83.04,83.12,83.04,83.09,4200.0,73.9531,74.0244,73.9531,73.9976,4200.0
2013-08-13 12:40:00,83.12,83.15,83.08,83.15,2400.0,74.0244,74.0511,73.9887,74.0511,2400.0
2013-08-13 12:50:00,83.18,83.19,83.12,83.12,16200.0,74.0778,74.0867,74.0244,74.0244,16200.0
2013-08-13 13:00:00,83.14,83.16,83.12,83.15,4300.0,74.0422,74.06,74.0244,74.0511,4300.0
2013-08-13 13:10:00,83.2,83.23,83.18,83.23,4700.0,74.0956,74.1223,74.0778,74.1223,4700.0
2013-08-13 13:20:00,83.27,83.33,83.24,83.3,16100.0,74.1579,74.2114,74.1312,74.1847,16100.0
2013-08-13 13:30:00,83.3,83.3,83.24,83.25,5400.0,74.1847,74.1847,74.1312,74.1401,5400.0
2013-08-13 13:40:00,83.23,83.23,83.21,83.23,2200.0,74.1223,74.1223,74.1045,74.1223,2200.0
2013-08-13 13:50:00,83.23,83.24,83.2,83.22,3300.0,74.1223,74.1312,74.0956,74.1134,3300.0
2013-08-13 14:00:00,83.21,83.25,83.19,83.24,14500.0,74.1045,74.1401,74.0867,74.1312,14500.0
2013-08-13 14:10:00,83.23,83.25,83.21,83.23,16000.0,74.1223,74.1401,74.1045,74.1223,16000.0
2013-08-13 14:20:00,83.23,83.33,83.23,83.29,34900.0,74.1223,74.2114,74.1223,74.1758,34900.0
2013-08-13 14:30:00,83.31,83.31,83.25,83.27,22900.0,74.1936,74.1936,74.1401,74.1579,22900.0
2013-08-13 14:40:00,83.27,83.3,83.23,83.24,14600.0,74.1579,74.1847,74.1223,74.1312,14600.0
2013-08-13 14:50:00,83.24,83.3,83.23,83.3,44800.0,74.1312,74.1847,74.1223,74.1847,44800.0
2013-08-13 15:00:00,83.32,83.34,83.29,83.29,6400.0,74.2025,74.2203,74.1758,74.1758,6400.0
2013-08-13 15:10:00,83.29,83.32,83.26,83.28,5700.0,74.1758,74.2025,74.149,74.1669,5700.0
2013-08-13 15:20:00,83.31,83.38,83.3,83.38,2500.0,74.1936,74.2559,74.1847,74.2559,2500.0
2013-08-13 15:30:00,83.38,83.38,83.34,83.34,3400.0,74.2559,74.2559,74.2203,74.2203,3400.0
2013-08-13 15:40:00,83.34,83.34,83.29,83.3,3200.0,74.2203,74.2203,74.1758,74.1847,3200.0
2013-08-13 15:50:00,83.28,83.3,83.26,83.29,6600.0,74.1669,74.1847,74.149,74.1758,6600.0
2013-08-14 09:30:00,83.19,83.36,83.15,83.23,23100.0,74.0867,74.2381,74.0511,74.1223,23100.0
2013-08-14 09:40:00,83.23,83.25,83.12,83.23,8700.0,74.1223,74.1401,74.0244,74.1223,8700.0
2013-08-14 09:50:00,83.23,83.24,83.13,83.19,31300.0,74.1223,74.1312,74.0333,74.0867,31300.0
2013-08-14 10:00:00,83.24,83.27,83.17,83.17,7300.0,74.1312,74.1579,74.0689,74.0689,7300.0
2013-08-14 10:10:00,83.16,83.16,83.09,83.14,5000.0,74.06,74.06,73.9976,74.0422,5000.0
2013-08-14 10:20:00,83.11,83.26,83.11,83.17,7800.0,74.0155,74.149,74.0155,74.0689,7800.0
2013-08-14 10:30:00,83.18,83.25,83.11,83.12,13900.0,74.0778,74.1401,74.0155,74.0244,13900.0
2013-08-14 10:40:00,83.11,83.11,82.94,82.97,7700.0,74.0155,74.0155,73.8641,73.8908,7700.0
2013-08-14 10:50:00,82.95,83.05,82.95,83.04,3200.0,73.873,73.962,73.873,73.9531,3200.0
2013-08-14 11:00:00,83.0,83.05,82.96,83.03,20700.0,73.9175,73.962,73.8819,73.9442,20700.0
2013-08-14 11:10:00,83.0,83.02,82.95,83.01,10900.0,73.9175,73.9353,73.873,73.9264,10900.0
2013-08-14 11:20:00,83.04,83.06,82.98,83.02,8900.0,73.9531,73.9709,73.8997,73.9353,8900.0
2013-08-14 11:30:00,83.04,83.07,83.0,83.03,4700.0,73.9531,73.9798,73.9175,73.9442,4700.0
2013-08-14 11:40:00,83.04,83.08,83.0,83.04,3600.0,73.9531,73.9887,73.9175,73.9531,3600.0
2013-08-14 11:50:00,83.03,83.05,82.99,83.0,5300.0,73.9442,73.962,73.9086,73.9175,5300.0
2013-08-14 12:00:00,83.02,83.07,83.0,83.03,2700.0,73.9353,73.9798,73.9175,73.9442,2700.0
2013-08-14 12:10:00,83.01,83.08,83.01,83.07,4700.0,73.9264,73.9887,73.9264,73.9798,4700.0
2013-08-14 12:20:00,83.02,83.11,83.02,83.11,1900.0,73.9353,74.0155,73.9353,74.0155,1900.0
2013-08-14 12:30:00,83.13,83.16,83.08,83.08,4300.0,74.0333,74.06,73.9887,73.9887,4300.0
2013-08-14 12:40:00,83.09,83.1,83.06,83.06,4800.0,73.9976,74.0066,73.9709,73.9709,4800.0
2013-08-14 12:50:00,83.08,83.09,83.02,83.02,5400.0,73.9887,73.9976,73.9353,73.9353,5400.0
2013-08-14 13:00:00,83.03,83.09,83.03,83.06,6500.0,73.9442,73.9976,73.9442,73.9709,6500.0
2013-08-14 13:10:00,83.05,83.05,83.0,83.03,13900.0,73.962,73.962,73.9175,73.9442,13900.0
2013-08-14 13:20:00,83.04,83.05,83.01,83.03,6800.0,73.9531,73.962,73.9264,73.9442,6800.0
2013-08-14 13:30:00,82.98,83.0,82.87,82.96,4100.0,73.8997,73.9175,73.8017,73.8819,4100.0
2013-08-14 13:40:00,82.93,82.96,82.9,82.9,6300.0,73.8552,73.8819,73.8284,73.8284,6300.0
2013-08-14 13:50:00,82.92,82.96,82.86,82.92,9600.0,73.8462,73.8819,73.7928,73.8462,9600.0
2013-08-14 14:00:00,82.93,83.0,82.93,83.0,3700.0,73.8552,73.9175,73.8552,73.9175,3700.0
2013-08-14 14:10:00,82.98,82.99,82.92,82.92,13200.0,73.8997,73.9086,73.8462,73.8462,13200.0
2013-08-14 14:20:00,82.89,82.92,82.86,82.9,12300.0,73.8195,73.8462,73.7928,73.8284,12300.0
2013-08-14 14:30:00,82.91,82.96,82.91,82.96,6100.0,73.8373,73.8819,73.8373,73.8819,6100.0
2013-08-14 14:40:00,82.94,83.0,82.92,82.98,22800.0,73.8641,73.9175,73.8462,73.8997,22800.0
2013-08-14 14:50:00,82.96,82.98,82.92,82.94,17200.0,73.8819,73.8997,73.8462,73.8641,17200.0
2013-08-14 15:00:00,82.96,82.96,82.91,82.91,10100.0,73.8819,73.8819,73.8373,73.8373,10100.0
2013-08-14 15:10:00,82.94,83.04,82.94,82.98,8000.0,73.8641,73.9531,73.8641,73.8997,8000.0
2013-08-14 15:20:00,82.98,82.98,82.92,82.95,9900.0,73.8997,73.8997,73.8462,73.873,9900.0
2013-08-14 15:30:00,82.94,82.95,82.88,82.89,4200.0,73.8641,73.873,73.8106,73.8195,4200.0
2013-08-14 15:40:00,82.9,82.9,82.86,82.88,8800.0,73.8284,73.8284,73.7928,73.8106,8800.0
2013-08-14 15:50:00,82.88,82.91,82.84,82.84,15800.0,73.8106,73.8373,73.775,73.775,15800.0
2013-08-15 09:30:00,82.25,82.25,81.93,82.0,16000.0,73.2496,73.2496,72.9646,73.0269,16000.0
2013-08-15 09:40:00,81.95,82.04,81.87,81.91,15400.0,72.9824,73.0625,72.9111,72.9468,15400.0
2013-08-15 09:50:00,81.81,81.81,81.68,81.74,8000.0,72.8577,72.8577,72.7419,72.7954,8000.0
2013-08-15 10:00:00,81.74,81.8,81.61,81.62,23400.0,72.7954,72.8488,72.6796,72.6885,23400.0
2013-08-15 10:10:00,81.59,81.61,81.46,81.57,26800.0,72.6618,72.6796,72.546,72.644,26800.0
2013-08-15 10:20:00,81.62,81.79,81.61,81.77,6100.0,72.6885,72.8399,72.6796,72.8221,6100.0
2013-08-15 10:30:00,81.76,81.83,81.66,81.79,126900.0,72.8132,72.8755,72.7241,72.8399,126900.0
2013-08-15 10:40:00,81.78,81.78,81.68,81.71,20600.0,72.831,72.831,72.7419,72.7687,20600.0
2013-08-15 10:50:00,81.69,81.7,81.63,81.66,5100.0,72.7508,72.7597,72.6974,72.7241,5100.0
2013-08-15 11:00:00,81.7,81.71,81.65,81.71,4500.0,72.7597,72.7687,72.7152,72.7687,4500.0
2013-08-15 11:10:00,81.73,81.84,81.73,81.84,6400.0,72.7865,72.8844,72.7865,72.8844,6400.0
2013-08-15 11:20:00,81.83,81.91,81.79,81.88,9100.0,72.8755,72.9468,72.8399,72.9201,9100.0
2013-08-15 11:30:00,81.91,81.96,81.88,81.96,2600.0,72.9468,72.9913,72.9201,72.9913,2600.0
2013-08-15 11:40:00,81.94,81.94,81.9,81.93,3400.0,72.9735,72.9735,72.9379,72.9646,3400.0
2013-08-15 11:50:00,81.96,81.96,81.88,81.88,6300.0,72.9913,72.9913,72.9201,72.9201,6300.0
2013-08-15 12:00:00,81.88,81.9,81.83,81.9,18700.0,72.9201,72.9379,72.8755,72.9379,18700.0
2013-08-15 12:10:00,81.89,81.95,81.86,81.94,14200.0,72.929,72.9824,72.9022,72.9735,14200.0
2013-08-15 12:20:00,81.95,81.96,81.91,81.92,4300.0,72.9824,72.9913,72.9468,72.9557,4300.0
2013-08-15 12:30:00,81.97,81.98,81.84,81.85,40500.0,73.0002,73.0091,72.8844,72.8933,40500.0
2013-08-15 12:40:00,81.86,81.89,81.83,81.83,1900.0,72.9022,72.929,72.8755,72.8755,1900.0
2013-08-15 12:50:00,81.81,81.87,81.81,81.83,6700.0,72.8577,72.9111,72.8577,72.8755,6700.0
2013-08-15 13:00:00,81.83,81.83,81.73,81.76,4300.0,72.8755,72.8755,72.7865,72.8132,4300.0
2013-08-15 13:10:00,81.75,81.75,81.62,81.68,34100.0,72.8043,72.8043,72.6885,72.7419,34100.0
2013-08-15 13:20:00,81.68,81.73,81.64,81.67,18400.0,72.7419,72.7865,72.7063,72.733,18400.0
2013-08-15 13:30:00,81.68,81.76,81.68,81.71,7700.0,72.7419,72.8132,72.7419,72.7687,7700.0
2013-08-15 13:40:00,81.7,81.79,81.7,81.75,5000.0,72.7597,72.8399,72.7597,72.8043,5000.0
2013-08-15 13:50:00,81.75,81.75,81.71,81.72,7300.0,72.8043,72.8043,72.7687,72.7776,7300.0
2013-08-15 14:00:00,81.76,81.76,81.63,81.64,21000.0,72.8132,72.8132,72.6974,72.7063,21000.0
2013-08-15 14:10:00,81.68,81.68,81.55,81.62,12400.0,72.7419,72.7419,72.6262,72.6885,12400.0
2013-08-15 14:20:00,81.64,81.79,81.62,81.75,12900.0,72.7063,72.8399,72.6885,72.8043,12900.0
2013-08-15 14:30:00,81.76,81.86,81.75,81.78,7500.0,72.8132,72.9022,72.8043,72.831,7500.0
2013-08-15 14:40:00,81.79,81.84,81.76,81.77,5500.0,72.8399,72.8844,72.8132,72.8221,5500.0
2013-08-15 14:50:00,81.75,81.78,81.7,81.75,8700.0,72.8043,72.831,72.7597,72.8043,8700.0
2013-08-15 15:00:00,81.73,81.75,81.68,81.71,19400.0,72.7865,72.8043,72.7419,72.7687,19400.0
2013-08-15 15:10:00,81.7,81.7,81.58,81.58,25100.0,72.7597,72.7597,72.6529,72.6529,25100.0
2013-08-15 15:20:00,81.6,81.64,81.58,81.62,43700.0,72.6707,72.7063,72.6529,72.6885,43700.0
2013-08-15 15:30:00,81.64,81.7,81.64,81.67,7600.0,72.7063,72.7597,72.7063,72.733,7600.0
2013-08-15 15:40:00,81.66,81.75,81.63,81.73,35600.0,72.7241,72.8043,72.6974,72.7865,35600.0
2013-08-15 15:50:00,81.74,81.75,81.65,81.66,81100.0,72.7954,72.8043,72.7152,72.7241,81100.0
2013-08-16 09:30:00,81.6,81.66,81.47,81.59,12600.0,72.6707,72.7241,72.5549,72.6618,12600.0
2013-08-16 09:40:00,81.63,81.7,81.56,81.7,5800.0,72.6974,72.7597,72.6351,72.7597,5800.0
2013-08-16 09:50:00,81.69,81.75,81.66,81.66,1400.0,72.7508,72.8043,72.7241,72.7241,1400.0
2013-08-16 10:00:00,81.62,81.81,81.62,81.78,2700.0,72.6885,72.8577,72.6885,72.831,2700.0
2013-08-16 10:10:00,81.78,81.81,81.68,81.73,17700.0,72.831,72.8577,72.7419,72.7865,17700.0
2013-08-16 10:20:00,81.71,81.76,81.64,81.76,9200.0,72.7687,72.8132,72.7063,72.8132,9200.0
2013-08-16 10:30:00,81.75,81.87,81.69,81.86,13700.0,72.8043,72.9111,72.7508,72.9022,13700.0
2013-08-16 10:40:00,81.86,81.86,81.79,81.86,13000.0,72.9022,72.9022,72.8399,72.9022,13000.0
2013-08-16 10:50:00,81.86,81.88,81.82,81.85,25000.0,72.9022,72.9201,72.8666,72.8933,25000.0
2013-08-16 11:00:00,81.85,81.89,81.76,81.76,6300.0,72.8933,72.929,72.8132,72.8132,6300.0
2013-08-16 11:10:00,81.77,81.82,81.73,81.78,4100.0,72.8221,72.8666,72.7865,72.831,4100.0
2013-08-16 11:20:00,81.76,81.76,81.67,81.73,5300.0,72.8132,72.8132,72.733,72.7865,5300.0
2013-08-16 11:30:00,81.72,81.78,81.7,81.78,16400.0,72.7776,72.831,72.7597,72.831,16400.0
2013-08-16 11:40:00,81.78,81.82,81.78,81.8,5100.0,72.831,72.8666,72.831,72.8488,5100.0
2013-08-16 11:50:00,81.77,81.78,81.75,81.78,7100.0,72.8221,72.831,72.8043,72.831,7100.0
2013-08-16 12:00:00,81.78,81.8,81.74,81.75,5100.0,72.831,72.8488,72.7954,72.8043,5100.0
2013-08-16 12:10:00,81.75,81.81,81.75,81.81,3900.0,72.8043,72.8577,72.8043,72.8577,3900.0
2013-08-16 12:20:00,81.79,81.79,81.69,81.71,3700.0,72.8399,72.8399,72.7508,72.7687,3700.0
2013-08-16 12:30:00,81.69,81.7,81.63,81.65,3500.0,72.7508,72.7597,72.6974,72.7152,3500.0
2013-08-16 12:40:00,81.63,81.65,81.61,81.63,2700.0,72.6974,72.7152,72.6796,72.6974,2700.0
2013-08-16 12:50:00,81.58,81.66,81.58,81.63,4200.0,72.6529,72.7241,72.6529,72.6974,4200.0
2013-08-16 13:00:00,81.62,81.62,81.48,81.48,7100.0,72.6885,72.6885,72.5638,72.5638,7100.0
2013-08-16 13:10:00,81.48,81.51,81.43,81.5,21800.0,72.5638,72.5905,72.5193,72.5816,21800.0
2013-08-16 13:20:00,81.45,81.53,81.45,81.5,2600.0,72.5371,72.6084,72.5371,72.5816,2600.0
2013-08-16 13:30:00,81.48,81.5,81.4,81.42,7400.0,72.5638,72.5816,72.4926,72.5104,7400.0
2013-08-16 13:40:00,81.43,81.47,81.38,81.47,6200.0,72.5193,72.5549,72.4748,72.5549,6200.0
2013-08-16 13:50:00,81.47,81.5,81.47,81.49,5300.0,72.5549,72.5816,72.5549,72.5727,5300.0
2013-08-16 14:00:00,81.5,81.53,81.44,81.45,15500.0,72.5816,72.6084,72.5282,72.5371,15500.0
2013-08-16 14:10:00,81.46,81.5,81.37,81.39,5000.0,72.546,72.5816,72.4659,72.4837,5000.0
2013-08-16 14:20:00,81.41,81.44,81.39,81.43,2800.0,72.5015,72.5282,72.4837,72.5193,2800.0
2013-08-16 14:30:00,81.39,81.42,81.37,81.4,4900.0,72.4837,72.5104,72.4659,72.4926,4900.0
2013-08-16 14:40:00,81.42,81.51,81.4,81.5,3400.0,72.5104,72.5905,72.4926,72.5816,3400.0
2013-08-16 14:50:00,81.51,81.6,81.51,81.6,5100.0,72.5905,72.6707,72.5905,72.6707,5100.0
2013-08-16 15:00:00,81.59,81.62,81.57,81.61,20300.0,72.6618,72.6885,72.644,72.6796,20300.0
2013-08-16 15:10:00,81.61,81.62,81.55,81.56,11700.0,72.6796,72.6885,72.6262,72.6351,11700.0
2013-08-16 15:20:00,81.53,81.6,81.53,81.57,9800.0,72.6084,72.6707,72.6084,72.644,9800.0
2013-08-16 15:30:00,81.57,81.66,81.57,81.66,14400.0,72.644,72.7241,72.644,72.7241,14400.0
2013-08-16 15:40:00,81.67,81.67,81.55,81.56,9600.0,72.733,72.733,72.6262,72.6351,9600.0
2013-08-16 15:50:00,81.55,81.56,81.45,81.45,10700.0,72.6262,72.6351,72.5371,72.5371,10700.0
2013-08-19 09:30:00,81.44,81.62,81.36,81.61,8900.0,72.5282,72.6885,72.457,72.6796,8900.0
2013-08-19 09:40:00,81.66,81.66,81.6,81.63,2300.0,72.7241,72.7241,72.6707,72.6974,2300.0
2013-08-19 09:50:00,81.63,81.75,81.57,81.75,3100.0,72.6974,72.8043,72.644,72.8043,3100.0
2013-08-19 10:00:00,81.83,81.83,81.77,81.77,1700.0,72.8755,72.8755,72.8221,72.8221,1700.0
2013-08-19 10:10:00,81.81,81.81,81.77,81.8,1700.0,72.8577,72.8577,72.8221,72.8488,1700.0
2013-08-19 10:20:00,81.77,81.8,81.75,81.75,3000.0,72.8221,72.8488,72.8043,72.8043,3000.0
2013-08-19 10:30:00,81.73,81.83,81.72,81.83,3100.0,72.7865,72.8755,72.7776,72.8755,3100.0
2013-08-19 10:40:00,81.84,81.88,81.81,81.88,5000.0,72.8844,72.9201,72.8577,72.9201,5000.0
2013-08-19 10:50:00,81.83,81.88,81.77,81.82,5900.0,72.8755,72.9201,72.8221,72.8666,5900.0
2013-08-19 11:00:00,81.78,81.81,81.74,81.81,5500.0,72.831,72.8577,72.7954,72.8577,5500.0
2013-08-19 11:10:00,81.8,81.82,81.72,81.73,3600.0,72.8488,72.8666,72.7776,72.7865,3600.0
2013-08-19 11:20:00,81.75,81.79,81.73,81.75,4500.0,72.8043,72.8399,72.7865,72.8043,4500.0
2013-08-19 11:30:00,81.69,81.8,81.69,81.77,3400.0,72.7508,72.8488,72.7508,72.8221,3400.0
2013-08-19 11:40:00,81.73,81.76,81.73,81.73,2800.0,72.7865,72.8132,72.7865,72.7865,2800.0
2013-08-19 11:50:00,81.68,81.72,81.67,81.7,3200.0,72.7419,72.7776,72.733,72.7597,3200.0
2013-08-19 12:00:00,81.69,81.69,81.65,81.65,7400.0,72.7508,72.7508,72.7152,72.7152,7400.0
2013-08-19 12:10:00,81.64,81.73,81.64,81.73,5100.0,72.7063,72.7865,72.7063,72.7865,5100.0
2013-08-19 12:20:00,81.73,81.73,81.67,81.69,800.0,72.7865,72.7865,72.733,72.7508,800.0
2013-08-19 12:30:00,81.65,81.65,81.63,81.65,400.0,72.7152,72.7152,72.6974,72.7152,400.0
2013-08-19 12:40:00,81.63,81.7,81.62,81.7,5100.0,72.6974,72.7597,72.6885,72.7597,5100.0
2013-08-19 12:50:00,81.68,81.69,81.67,81.69,1700.0,72.7419,72.7508,72.733,72.7508,1700.0
2013-08-19 13:00:00,81.66,81.67,81.64,81.67,8600.0,72.7241,72.733,72.7063,72.733,8600.0
2013-08-19 13:10:00,81.66,81.68,81.61,81.61,11200.0,72.7241,72.7419,72.6796,72.6796,11200.0
2013-08-19 13:20:00,81.63,81.63,81.56,81.58,17200.0,72.6974,72.6974,72.6351,72.6529,17200.0
2013-08-19 13:30:00,81.56,81.59,81.49,81.51,9400.0,72.6351,72.6618,72.5727,72.5905,9400.0
2013-08-19 13:40:00,81.49,81.52,81.48,81.52,6100.0,72.5727,72.5994,72.5638,72.5994,6100.0
2013-08-19 13:50:00,81.51,81.59,81.5,81.58,3500.0,72.5905,72.6618,72.5816,72.6529,3500.0
2013-08-19 14:00:00,81.58,81.59,81.53,81.56,18300.0,72.6529,72.6618,72.6084,72.6351,18300.0
2013-08-19 14:10:00,81.56,81.57,81.53,81.57,3000.0,72.6351,72.644,72.6084,72.644,3000.0
2013-08-19 14:20:00,81.58,81.58,81.48,81.52,6600.0,72.6529,72.6529,72.5638,72.5994,6600.0
2013-08-19 14:30:00,81.51,81.51,81.43,81.46,13600.0,72.5905,72.5905,72.5193,72.546,13600.0
2013-08-19 14:40:00,81.46,81.49,81.42,81.46,31000.0,72.546,72.5727,72.5104,72.546,31000.0
2013-08-19 14:50:00,81.46,81.48,81.42,81.46,11700.0,72.546,72.5638,72.5104,72.546,11700.0
2013-08-19 15:00:00,81.45,81.45,81.31,81.32,6500.0,72.5371,72.5371,72.4124,72.4213,6500.0
2013-08-19 15:10:00,81.31,81.4,81.3,81.38,6000.0,72.4124,72.4926,72.4035,72.4748,6000.0
2013-08-19 15:20:00,81.38,81.39,81.29,81.3,12100.0,72.4748,72.4837,72.3946,72.4035,12100.0
2013-08-19 15:30:00,81.3,81.33,81.24,81.25,21600.0,72.4035,72.4302,72.3501,72.359,21600.0
2013-08-19 15:40:00,81.23,81.25,81.19,81.24,13100.0,72.3412,72.359,72.3056,72.3501,13100.0
2013-08-19 15:50:00,81.25,81.26,81.16,81.16,9700.0,72.359,72.3679,72.2788,72.2788,9700.0
2013-08-20 09:30:00,81.35,81.38,81.27,81.32,8900.0,72.448,72.4748,72.3768,72.4213,8900.0
2013-08-20 09:40:00,81.32,81.37,81.29,81.37,4900.0,72.4213,72.4659,72.3946,72.4659,4900.0
2013-08-20 09:50:00,81.31,81.39,81.31,81.35,2400.0,72.4124,72.4837,72.4124,72.448,2400.0
2013-08-20 10:00:00,81.4,81.44,81.38,81.38,1800.0,72.4926,72.5282,72.4748,72.4748,1800.0
2013-08-20 10:10:00,81.4,81.4,81.31,81.38,4100.0,72.4926,72.4926,72.4124,72.4748,4100.0
2013-08-20 10:20:00,81.45,81.53,81.44,81.5,5500.0,72.5371,72.6084,72.5282,72.5816,5500.0
2013-08-20 10:30:00,81.48,81.69,81.48,81.69,6200.0,72.5638,72.7508,72.5638,72.7508,6200.0
2013-08-20 10:40:00,81.67,81.7,81.64,81.66,3100.0,72.733,72.7597,72.7063,72.7241,3100.0
2013-08-20 10:50:00,81.7,81.71,81.62,81.66,5500.0,72.7597,72.7687,72.6885,72.7241,5500.0
2013-08-20 11:00:00,81.66,81.73,81.64,81.72,10300.0,72.7241,72.7865,72.7063,72.7776,10300.0
2013-08-20 11:10:00,81.71,81.71,81.64,81.66,8200.0,72.7687,72.7687,72.7063,72.7241,8200.0
2013-08-20 11:20:00,81.66,81.71,81.66,81.68,7800.0,72.7241,72.7687,72.7241,72.7419,7800.0
2013-08-20 11:30:00,81.71,81.77,81.71,81.77,8200.0,72.7687,72.8221,72.7687,72.8221,8200.0
2013-08-20 11:40:00,81.76,81.86,81.75,81.86,7700.0,72.8132,72.9022,72.8043,72.9022,7700.0
2013-08-20 11:50:00,81.85,81.85,81.81,81.85,12700.0,72.8933,72.8933,72.8577,72.8933,12700.0
2013-08-20 12:00:00,81.84,81.92,81.84,81.86,7800.0,72.8844,72.9557,72.8844,72.9022,7800.0
2013-08-20 12:10:00,81.85,81.9,81.85,81.88,4100.0,72.8933,72.9379,72.8933,72.9201,4100.0
2013-08-20 12:20:00,81.91,81.91,81.85,81.89,4600.0,72.9468,72.9468,72.8933,72.929,4600.0
2013-08-20 12:30:00,81.86,81.86,81.79,81.8,3100.0,72.9022,72.9022,72.8399,72.8488,3100.0
2013-08-20 12:40:00,81.8,81.81,81.76,81.81,4000.0,72.8488,72.8577,72.8132,72.8577,4000.0
2013-08-20 12:50:00,81.82,81.86,81.81,81.86,1700.0,72.8666,72.9022,72.8577,72.9022,1700.0
2013-08-20 13:00:00,81.86,81.94,81.86,81.9,12300.0,72.9022,72.9735,72.9022,72.9379,12300.0
2013-08-20 13:10:00,81.9,81.91,81.88,81.88,1000.0,72.9379,72.9468,72.9201,72.9201,1000.0
2013-08-20 13:20:00,81.88,81.9,81.82,81.84,15100.0,72.9201,72.9379,72.8666,72.8844,15100.0
2013-08-20 13:30:00,81.84,81.87,81.8,81.83,10500.0,72.8844,72.9111,72.8488,72.8755,10500.0
2013-08-20 13:40:00,81.83,81.88,81.82,81.88,4200.0,72.8755,72.9201,72.8666,72.9201,4200.0
2013-08-20 13:50:00,81.85,81.88,81.8,81.82,6500.0,72.8933,72.9201,72.8488,72.8666,6500.0
2013-08-20 14:00:00,81.83,81.85,81.81,81.82,7600.0,72.8755,72.8933,72.8577,72.8666,7600.0
2013-08-20 14:10:00,81.8,81.84,81.79,81.79,30200.0,72.8488,72.8844,72.8399,72.8399,30200.0
2013-08-20 14:20:00,81.78,81.85,81.74,81.82,5400.0,72.831,72.8933,72.7954,72.8666,5400.0
2013-08-20 14:30:00,81.81,81.84,81.73,81.77,28800.0,72.8577,72.8844,72.7865,72.8221,28800.0
2013-08-20 14:40:00,81.75,81.78,81.72,81.78,8800.0,72.8043,72.831,72.7776,72.831,8800.0
2013-08-20 14:50:00,81.78,81.8,81.72,81.73,4800.0,72.831,72.8488,72.7776,72.7865,4800.0
2013-08-20 15:00:00,81.75,81.81,81.73,81.79,6600.0,72.8043,72.8577,72.7865,72.8399,6600.0
2013-08-20 15:10:00,81.78,81.81,81.77,81.79,35400.0,72.831,72.8577,72.8221,72.8399,35400.0
2013-08-20 15:20:00,81.78,81.8,81.74,81.8,20400.0,72.831,72.8488,72.7954,72.8488,20400.0
2013-08-20 15:30:00,81.81,81.85,81.78,81.79,8900.0,72.8577,72.8933,72.831,72.8399,8900.0
2013-08-20 15:40:00,81.77,81.8,81.67,81.69,8800.0,72.8221,72.8488,72.733,72.7508,8800.0
2013-08-20 15:50:00,81.68,81.68,81.61,81.61,10200.0,72.7419,72.7419,72.6796,72.6796,10200.0
2013-08-21 09:30:00,81.44,81.48,81.25,81.46,17400.0,72.5282,72.5638,72.359,72.546,17400.0
2013-08-21 09:40:00,81.5,81.59,81.48,81.57,3300.0,72.5816,72.6618,72.5638,72.644,3300.0
2013-08-21 09:50:00,81.44,81.51,81.43,81.49,3700.0,72.5282,72.5905,72.5193,72.5727,3700.0
2013-08-21 10:00:00,81.5,81.62,81.49,81.51,7700.0,72.5816,72.6885,72.5727,72.5905,7700.0
2013-08-21 10:10:00,81.5,81.54,81.4,81.5,1800.0,72.5816,72.6173,72.4926,72.5816,1800.0
2013-08-21 10:20:00,81.52,81.58,81.5,81.53,5500.0,72.5994,72.6529,72.5816,72.6084,5500.0
2013-08-21 10:30:00,81.49,81.56,81.47,81.56,13400.0,72.5727,72.6351,72.5549,72.6351,13400.0
2013-08-21 10:40:00,81.58,81.66,81.57,81.62,8000.0,72.6529,72.7241,72.644,72.6885,8000.0
2013-08-21 10:50:00,81.63,81.63,81.58,81.59,4300.0,72.6974,72.6974,72.6529,72.6618,4300.0
2013-08-21 11:00:00,81.57,81.59,81.52,81.52,3600.0,72.644,72.6618,72.5994,72.5994,3600.0
2013-08-21 11:10:00,81.5,81.58,81.49,81.57,7000.0,72.5816,72.6529,72.5727,72.644,7000.0
2013-08-21 11:20:00,81.52,81.53,81.46,81.47,2200.0,72.5994,72.6084,72.546,72.5549,2200.0
2013-08-21 11:30:00,81.46,81.52,81.37,81.37,3700.0,72.546,72.5994,72.4659,72.4659,3700.0
2013-08-21 11:40:00,81.37,81.41,81.27,81.27,5900.0,72.4659,72.5015,72.3768,72.3768,5900.0
2013-08-21 11:50:00,81.26,81.3,81.23,81.3,8900.0,72.3679,72.4035,72.3412,72.4035,8900.0
2013-08-21 12:00:00,81.32,81.35,81.3,81.32,23000.0,72.4213,72.448,72.4035,72.4213,23000.0
2013-08-21 12:10:00,81.3,81.39,81.3,81.36,3700.0,72.4035,72.4837,72.4035,72.457,3700.0
2013-08-21 12:20:00,81.36,81.41,81.35,81.36,4600.0,72.457,72.5015,72.448,72.457,4600.0
2013-08-21 12:30:00,81.36,81.39,81.32,81.35,4300.0,72.457,72.4837,72.4213,72.448,4300.0
2013-08-21 12:40:00,81.35,81.4,81.35,81.39,22600.0,72.448,72.4926,72.448,72.4837,22600.0
2013-08-21 12:50:00,81.36,81.39,81.35,81.39,5800.0,72.457,72.4837,72.448,72.4837,5800.0
2013-08-21 13:00:00,81.36,81.39,81.32,81.37,5300.0,72.457,72.4837,72.4213,72.4659,5300.0
2013-08-21 13:10:00,81.38,81.47,81.36,81.44,26100.0,72.4748,72.5549,72.457,72.5282,26100.0
2013-08-21 13:20:00,81.44,81.44,81.39,81.42,29500.0,72.5282,72.5282,72.4837,72.5104,29500.0
2013-08-21 13:30:00,81.43,81.46,81.42,81.44,9700.0,72.5193,72.546,72.5104,72.5282,9700.0
2013-08-21 13:40:00,81.43,81.51,81.43,81.48,4900.0,72.5193,72.5905,72.5193,72.5638,4900.0
2013-08-21 13:50:00,81.48,81.51,81.46,81.5,11800.0,72.5638,72.5905,72.546,72.5816,11800.0
2013-08-21 14:00:00,81.47,81.47,81.03,81.22,22800.0,72.5549,72.5549,72.1631,72.3323,22800.0
2013-08-21 14:10:00,81.24,81.45,81.23,81.38,11200.0,72.3501,72.5371,72.3412,72.4748,11200.0
2013-08-21 14:20:00,81.34,81.45,81.25,81.43,37700.0,72.4391,72.5371,72.359,72.5193,37700.0
2013-08-21 14:30:00,81.42,81.84,81.41,81.75,13500.0,72.5104,72.8844,72.5015,72.8043,13500.0
2013-08-21 14:40:00,81.75,81.98,81.74,81.93,20300.0,72.8043,73.0091,72.7954,72.9646,20300.0
2013-08-21 14:50:00,81.91,81.93,81.8,81.8,10600.0,72.9468,72.9646,72.8488,72.8488,10600.0
2013-08-21 15:00:00,81.82,81.83,81.7,81.74,15000.0,72.8666,72.8755,72.7597,72.7954,15000.0
2013-08-21 15:10:00,81.73,81.84,81.7,81.73,13300.0,72.7865,72.8844,72.7597,72.7865,13300.0
2013-08-21 15:20:00,81.68,81.71,81.58,81.58,26900.0,72.7419,72.7687,72.6529,72.6529,26900.0
2013-08-21 15:30:00,81.6,81.65,81.52,81.53,9000.0,72.6707,72.7152,72.5994,72.6084,9000.0
2013-08-21 15:40:00,81.52,81.53,81.32,81.36,17000.0,72.5994,72.6084,72.4213,72.457,17000.0
2013-08-21 15:50:00,81.35,81.39,81.21,81.27,22500.0,72.448,72.4837,72.3234,72.3768,22500.0
2013-08-22 09:30:00,81.42,81.74,81.42,81.7,16100.0,72.5104,72.7954,72.5104,72.7597,16100.0
2013-08-22 09:40:00,81.73,81.74,81.69,81.7,1400.0,72.7865,72.7954,72.7508,72.7597,1400.0
2013-08-22 09:50:00,81.68,81.71,81.61,81.68,10800.0,72.7419,72.7687,72.6796,72.7419,10800.0
2013-08-22 10:00:00,81.69,81.72,81.61,81.61,3400.0,72.7508,72.7776,72.6796,72.6796,3400.0
2013-08-22 10:10:00,81.59,81.77,81.59,81.74,7300.0,72.6618,72.8221,72.6618,72.7954,7300.0
2013-08-22 10:20:00,81.8,81.82,81.76,81.78,4000.0,72.8488,72.8666,72.8132,72.831,4000.0
2013-08-22 10:30:00,81.83,81.84,81.78,81.82,5200.0,72.8755,72.8844,72.831,72.8666,5200.0
2013-08-22 10:40:00,81.86,81.94,81.85,81.87,6500.0,72.9022,72.9735,72.8933,72.9111,6500.0
2013-08-22 10:50:00,81.88,81.88,81.83,81.83,5000.0,72.9201,72.9201,72.8755,72.8755,5000.0
2013-08-22 11:00:00,81.86,81.88,81.83,81.87,6700.0,72.9022,72.9201,72.8755,72.9111,6700.0
2013-08-22 11:10:00,81.87,81.87,81.78,81.8,16000.0,72.9111,72.9111,72.831,72.8488,16000.0
2013-08-22 11:20:00,81.8,81.8,81.69,81.7,3900.0,72.8488,72.8488,72.7508,72.7597,3900.0
2013-08-22 11:30:00,81.69,81.81,81.69,81.79,51700.0,72.7508,72.8577,72.7508,72.8399,51700.0
2013-08-22 11:40:00,81.79,81.85,81.76,81.84,38100.0,72.8399,72.8933,72.8132,72.8844,38100.0
2013-08-22 11:50:00,81.84,81.84,81.76,81.79,991800.0,72.8844,72.8844,72.8132,72.8399,991800.0
2013-08-22 12:00:00,81.8,81.84,81.79,81.82,3300.0,72.8488,72.8844,72.8399,72.8666,3300.0
2013-08-22 12:10:00,81.84,81.85,81.83,81.84,4000.0,72.8844,72.8933,72.8755,72.8844,4000.0
2013-08-22 12:20:00,81.84,81.85,81.76,81.79,4400.0,72.8844,72.8933,72.8132,72.8399,4400.0
2013-08-22 12:30:00,81.8,81.87,81.62,81.81,13600.0,72.8488,72.9111,72.6885,72.8577,13600.0
2013-08-22 12:40:00,81.88,81.88,81.88,81.88,300.0,72.9201,72.9201,72.9201,72.9201,300.0
2013-08-22 12:50:00,81.8,81.8,81.65,81.65,1900.0,72.8488,72.8488,72.7152,72.7152,1900.0
2013-08-22 13:00:00,81.74,81.75,81.72,81.72,600.0,72.7954,72.8043,72.7776,72.7776,600.0
2013-08-22 13:10:00,81.8,81.9,81.78,81.86,14900.0,72.8488,72.9379,72.831,72.9022,14900.0
2013-08-22 13:20:00,81.86,81.86,81.78,81.83,8500.0,72.9022,72.9022,72.831,72.8755,8500.0
2013-08-22 13:30:00,81.79,81.83,81.73,81.73,27000.0,72.8399,72.8755,72.7865,72.7865,27000.0
2013-08-22 13:40:00,81.73,81.82,81.72,81.82,7300.0,72.7865,72.8666,72.7776,72.8666,7300.0
2013-08-22 13:50:00,81.83,81.87,81.8,81.8,8700.0,72.8755,72.9111,72.8488,72.8488,8700.0
2013-08-22 14:00:00,81.88,81.98,81.72,81.72,7400.0,72.9201,73.0091,72.7776,72.7776,7400.0
2013-08-22 14:10:00,81.89,81.97,81.85,81.87,15700.0,72.929,73.0002,72.8933,72.9111,15700.0
2013-08-22 14:20:00,81.94,82.06,81.88,81.99,26300.0,72.9735,73.0804,72.9201,73.018,26300.0
2013-08-22 14:30:00,81.99,82.08,81.92,81.92,41200.0,73.018,73.0982,72.9557,72.9557,41200.0
2013-08-22 14:40:00,81.96,82.04,81.9,81.9,26500.0,72.9913,73.0625,72.9379,72.9379,26500.0
2013-08-22 14:50:00,81.97,81.97,81.95,81.96,2700.0,73.0002,73.0002,72.9824,72.9913,2700.0
2013-08-22 15:00:00,81.95,82.01,81.89,81.89,6200.0,72.9824,73.0358,72.929,72.929,6200.0
2013-08-22 15:10:00,81.96,81.96,81.92,81.96,3100.0,72.9913,72.9913,72.9557,72.9913,3100.0
2013-08-22 15:20:00,81.92,82.01,81.92,82.0,4400.0,72.9557,73.0358,72.9557,73.0269,4400.0
2013-08-22 15:30:00,82.0,82.09,81.99,82.05,19800.0,73.0269,73.1071,73.018,73.0714,19800.0
2013-08-22 15:40:00,82.06,82.09,82.04,82.05,40400.0,73.0804,73.1071,73.0625,73.0714,40400.0
2013-08-22 15:50:00,82.05,82.05,81.97,82.03,53900.0,73.0714,73.0714,73.0002,73.0536,53900.0
2013-08-23 09:30:00,82.23,82.23,82.04,82.11,9900.0,73.2318,73.2318,73.0625,73.1249,9900.0
2013-08-23 09:40:00,82.08,82.08,81.94,82.02,3100.0,73.0982,73.0982,72.9735,73.0447,3100.0
2013-08-23 09:50:00,82.01,82.01,81.91,81.97,3600.0,73.0358,73.0358,72.9468,73.0002,3600.0
2013-08-23 10:00:00,81.96,81.98,81.76,81.87,7300.0,72.9913,73.0091,72.8132,72.9111,7300.0
2013-08-23 10:10:00,81.84,81.95,81.83,81.93,6200.0,72.8844,72.9824,72.8755,72.9646,6200.0
2013-08-23 10:20:00,81.91,81.93,81.8,81.88,11900.0,72.9468,72.9646,72.8488,72.9201,11900.0
2013-08-23 10:30:00,81.9,82.0,81.88,81.94,2300.0,72.9379,73.0269,72.9201,72.9735,2300.0
2013-08-23 10:40:00,81.99,82.01,81.94,81.95,3900.0,73.018,73.0358,72.9735,72.9824,3900.0
2013-08-23 10:50:00,82.0,82.14,82.0,82.1,5500.0,73.0269,73.1516,73.0269,73.116,5500.0
2013-08-23 11:00:00,82.1,82.11,82.01,82.02,3600.0,73.116,73.1249,73.0358,73.0447,3600.0
2013-08-23 11:10:00,82.0,82.07,82.0,82.04,9000.0,73.0269,73.0893,73.0269,73.0625,9000.0
2013-08-23 11:20:00,82.06,82.07,81.99,82.0,5500.0,73.0804,73.0893,73.018,73.0269,5500.0
2013-08-23 11:30:00,81.99,82.04,81.98,82.02,2200.0,73.018,73.0625,73.0091,73.0447,2200.0
2013-08-23 11:40:00,82.0,82.09,82.0,82.06,1500.0,73.0269,73.1071,73.0269,73.0804,1500.0
2013-08-23 11:50:00,82.06,82.08,82.01,82.02,6800.0,73.0804,73.0982,73.0358,73.0447,6800.0
2013-08-23 12:00:00,82.02,82.08,82.02,82.08,5100.0,73.0447,73.0982,73.0447,73.0982,5100.0
2013-08-23 12:10:00,82.07,82.07,82.02,82.06,5500.0,73.0893,73.0893,73.0447,73.0804,5500.0
2013-08-23 12:20:00,82.05,82.07,82.03,82.04,18800.0,73.0714,73.0893,73.0536,73.0625,18800.0
2013-08-23 12:30:00,82.04,82.13,82.04,82.12,3500.0,73.0625,73.1427,73.0625,73.1338,3500.0
2013-08-23 12:40:00,82.12,82.12,82.07,82.07,2500.0,73.1338,73.1338,73.0893,73.0893,2500.0
2013-08-23 12:50:00,82.05,82.1,82.04,82.08,3600.0,73.0714,73.116,73.0625,73.0982,3600.0
2013-08-23 13:00:00,82.03,82.07,82.03,82.06,5600.0,73.0536,73.0893,73.0536,73.0804,5600.0
2013-08-23 13:10:00,82.08,82.08,82.05,82.06,23700.0,73.0982,73.0982,73.0714,73.0804,23700.0
2013-08-23 13:20:00,82.04,82.08,82.04,82.07,3200.0,73.0625,73.0982,73.0625,73.0893,3200.0
2013-08-23 13:30:00,82.07,82.09,82.05,82.09,5800.0,73.0893,73.1071,73.0714,73.1071,5800.0
2013-08-23 13:40:00,82.07,82.1,82.05,82.05,8100.0,73.0893,73.116,73.0714,73.0714,8100.0
2013-08-23 13:50:00,82.05,82.11,82.05,82.06,2800.0,73.0714,73.1249,73.0714,73.0804,2800.0
2013-08-23 14:00:00,82.06,82.06,82.03,82.05,8900.0,73.0804,73.0804,73.0536,73.0714,8900.0
2013-08-23 14:10:00,82.04,82.07,82.02,82.03,2600.0,73.0625,73.0893,73.0447,73.0536,2600.0
2013-08-23 14:20:00,82.03,82.06,82.02,82.04,16600.0,73.0536,73.0804,73.0447,73.0625,16600.0
2013-08-23 14:30:00,82.03,82.06,82.03,82.06,4800.0,73.0536,73.0804,73.0536,73.0804,4800.0
2013-08-23 14:40:00,82.06,82.06,82.03,82.05,24900.0,73.0804,73.0804,73.0536,73.0714,24900.0
2013-08-23 14:50:00,82.05,82.1,82.03,82.09,13000.0,73.0714,73.116,73.0536,73.1071,13000.0
2013-08-23 15:00:00,82.07,82.08,82.06,82.08,7100.0,73.0893,73.0982,73.0804,73.0982,7100.0
2013-08-23 15:10:00,82.07,82.09,82.05,82.07,9700.0,73.0893,73.1071,73.0714,73.0893,9700.0
2013-08-23 15:20:00,82.07,82.15,82.07,82.13,4900.0,73.0893,73.1605,73.0893,73.1427,4900.0
2013-08-23 15:30:00,82.13,82.15,82.09,82.1,11500.0,73.1427,73.1605,73.1071,73.116,11500.0
2013-08-23 15:40:00,82.13,82.24,82.11,82.22,9600.0,73.1427,73.2407,73.1249,73.2228,9600.0
2013-08-23 15:50:00,82.22,82.26,82.18,82.19,32200.0,73.2228,73.2585,73.1872,73.1961,32200.0
2013-08-26 09:30:00,82.35,82.35,82.28,82.35,16300.0,73.3386,73.3386,73.2763,73.3386,16300.0
2013-08-26 09:40:00,82.36,82.52,82.36,82.52,4000.0,73.3475,73.49,73.3475,73.49,4000.0
2013-08-26 09:50:00,82.51,82.55,82.47,82.48,3900.0,73.4811,73.5167,73.4455,73.4544,3900.0
2013-08-26 10:00:00,82.48,82.58,82.47,82.57,5800.0,73.4544,73.5435,73.4455,73.5345,5800.0
2013-08-26 10:10:00,82.57,82.66,82.56,82.6,4600.0,73.5345,73.6147,73.5256,73.5613,4600.0
2013-08-26 10:20:00,82.6,82.66,82.59,82.6,5800.0,73.5613,73.6147,73.5524,73.5613,5800.0
2013-08-26 10:30:00,82.64,82.65,82.58,82.65,4300.0,73.5969,73.6058,73.5435,73.6058,4300.0
2013-08-26 10:40:00,82.66,82.66,82.6,82.62,5600.0,73.6147,73.6147,73.5613,73.5791,5600.0
2013-08-26 10:50:00,82.66,82.7,82.62,82.7,2000.0,73.6147,73.6503,73.5791,73.6503,2000.0
2013-08-26 11:00:00,82.71,82.73,82.68,82.69,5100.0,73.6592,73.677,73.6325,73.6414,5100.0
2013-08-26 11:10:00,82.72,82.72,82.68,82.7,3000.0,73.6681,73.6681,73.6325,73.6503,3000.0
2013-08-26 11:20:00,82.71,82.74,82.69,82.72,7100.0,73.6592,73.6859,73.6414,73.6681,7100.0
2013-08-26 11:30:00,82.73,82.78,82.69,82.73,8600.0,73.677,73.7216,73.6414,73.677,8600.0
2013-08-26 11:40:00,82.72,82.74,82.67,82.69,14900.0,73.6681,73.6859,73.6236,73.6414,14900.0
2013-08-26 11:50:00,82.71,82.71,82.66,82.68,10900.0,73.6592,73.6592,73.6147,73.6325,10900.0
2013-08-26 12:00:00,82.68,82.68,82.62,82.62,6000.0,73.6325,73.6325,73.5791,73.5791,6000.0
2013-08-26 12:10:00,82.62,82.66,82.62,82.63,6600.0,73.5791,73.6147,73.5791,73.588,6600.0
2013-08-26 12:20:00,82.64,82.71,82.64,82.66,7900.0,73.5969,73.6592,73.5969,73.6147,7900.0
2013-08-26 12:30:00,82.67,82.73,82.66,82.7,8500.0,73.6236,73.677,73.6147,73.6503,8500.0
2013-08-26 12:40:00,82.69,82.72,82.66,82.67,17200.0,73.6414,73.6681,73.6147,73.6236,17200.0
2013-08-26 12:50:00,82.68,82.71,82.68,82.71,5400.0,73.6325,73.6592,73.6325,73.6592,5400.0
2013-08-26 13:00:00,82.71,82.74,82.69,82.74,3600.0,73.6592,73.6859,73.6414,73.6859,3600.0
2013-08-26 13:10:00,82.73,82.75,82.69,82.69,40900.0,73.677,73.6949,73.6414,73.6414,40900.0
2013-08-26 13:20:00,82.7,82.71,82.66,82.66,14200.0,73.6503,73.6592,73.6147,73.6147,14200.0
2013-08-26 13:30:00,82.65,82.65,82.59,82.6,11400.0,73.6058,73.6058,73.5524,73.5613,11400.0
2013-08-26 13:40:00,82.6,82.6,82.55,82.57,3900.0,73.5613,73.5613,73.5167,73.5345,3900.0
2013-08-26 13:50:00,82.56,82.6,82.52,82.57,5800.0,73.5256,73.5613,73.49,73.5345,5800.0
2013-08-26 14:00:00,82.55,82.6,82.54,82.58,4900.0,73.5167,73.5613,73.5078,73.5435,4900.0
2013-08-26 14:10:00,82.6,82.62,82.59,82.6,6200.0,73.5613,73.5791,73.5524,73.5613,6200.0
2013-08-26 14:20:00,82.61,82.65,82.59,82.62,20500.0,73.5702,73.6058,73.5524,73.5791,20500.0
2013-08-26 14:30:00,82.62,82.63,82.56,82.56,11600.0,73.5791,73.588,73.5256,73.5256,11600.0
2013-08-26 14:40:00,82.56,82.6,82.56,82.57,7800.0,73.5256,73.5613,73.5256,73.5345,7800.0
2013-08-26 14:50:00,82.58,82.61,82.57,82.6,63600.0,73.5435,73.5702,73.5345,73.5613,63600.0
2013-08-26 15:00:00,82.61,82.62,82.59,82.6,11600.0,73.5702,73.5791,73.5524,73.5613,11600.0
2013-08-26 15:10:00,82.6,82.6,82.27,82.32,18300.0,73.5613,73.5613,73.2674,73.3119,18300.0
2013-08-26 15:20:00,82.3,82.3,82.08,82.2,18200.0,73.2941,73.2941,73.0982,73.205,18200.0
2013-08-26 15:30:00,82.18,82.31,82.15,82.26,13700.0,73.1872,73.303,73.1605,73.2585,13700.0
2013-08-26 15:40:00,82.27,82.33,82.21,82.21,13400.0,73.2674,73.3208,73.2139,73.2139,13400.0
2013-08-26 15:50:00,82.21,82.24,82.15,82.17,19100.0,73.2139,73.2407,73.1605,73.1783,19100.0
2013-08-27 09:30:00,81.48,81.49,81.18,81.48,18000.0,72.5638,72.5727,72.2967,72.5638,18000.0
2013-08-27 09:40:00,81.51,81.58,81.48,81.55,24400.0,72.5905,72.6529,72.5638,72.6262,24400.0
2013-08-27 09:50:00,81.56,81.6,81.48,81.52,6500.0,72.6351,72.6707,72.5638,72.5994,6500.0
2013-08-27 10:00:00,81.5,81.56,81.4,81.43,12600.0,72.5816,72.6351,72.4926,72.5193,12600.0
2013-08-27 10:10:00,81.45,81.48,81.36,81.39,8700.0,72.5371,72.5638,72.457,72.4837,8700.0
2013-08-27 10:20:00,81.39,81.4,81.24,81.27,14800.0,72.4837,72.4926,72.3501,72.3768,14800.0
2013-08-27 10:30:00,81.31,81.36,81.24,81.33,30300.0,72.4124,72.457,72.3501,72.4302,30300.0
2013-08-27 10:40:00,81.36,81.42,81.29,81.29,8000.0,72.457,72.5104,72.3946,72.3946,8000.0
2013-08-27 10:50:00,81.27,81.42,81.21,81.41,12400.0,72.3768,72.5104,72.3234,72.5015,12400.0
2013-08-27 11:00:00,81.45,81.45,81.33,81.35,4700.0,72.5371,72.5371,72.4302,72.448,4700.0
2013-08-27 11:10:00,81.37,81.43,81.32,81.43,16000.0,72.4659,72.5193,72.4213,72.5193,16000.0
2013-08-27 11:20:00,81.41,81.52,81.41,81.46,2600.0,72.5015,72.5994,72.5015,72.546,2600.0
2013-08-27 11:30:00,81.46,81.52,81.38,81.42,5400.0,72.546,72.5994,72.4748,72.5104,5400.0
2013-08-27 11:40:00,81.43,81.45,81.31,81.34,11300.0,72.5193,72.5371,72.4124,72.4391,11300.0
2013-08-27 11:50:00,81.3,81.37,81.29,81.37,8400.0,72.4035,72.4659,72.3946,72.4659,8400.0
2013-08-27 12:00:00,81.37,81.38,81.2,81.24,28300.0,72.4659,72.4748,72.3145,72.3501,28300.0
2013-08-27 12:10:00,81.23,81.27,81.17,81.18,4700.0,72.3412,72.3768,72.2877,72.2967,4700.0
2013-08-27 12:20:00,81.19,81.23,81.16,81.21,4300.0,72.3056,72.3412,72.2788,72.3234,4300.0
2013-08-27 12:30:00,81.17,81.29,81.16,81.23,8100.0,72.2877,72.3946,72.2788,72.3412,8100.0
2013-08-27 12:40:00,81.22,81.22,81.1,81.14,3300.0,72.3323,72.3323,72.2254,72.261,3300.0
2013-08-27 12:50:00,81.19,81.24,81.12,81.12,7200.0,72.3056,72.3501,72.2432,72.2432,7200.0
2013-08-27 13:00:00,81.1,81.11,81.05,81.09,29900.0,72.2254,72.2343,72.1809,72.2165,29900.0
2013-08-27 13:10:00,81.12,81.12,81.03,81.04,7500.0,72.2432,72.2432,72.1631,72.172,7500.0
2013-08-27 13:20:00,81.04,81.04,80.93,80.96,16300.0,72.172,72.172,72.074,72.1007,16300.0
2013-08-27 13:30:00,80.98,81.07,80.98,81.02,5700.0,72.1185,72.1987,72.1185,72.1542,5700.0
2013-08-27 13:40:00,81.03,81.14,81.02,81.11,7300.0,72.1631,72.261,72.1542,72.2343,7300.0
2013-08-27 13:50:00,81.14,81.14,81.04,81.05,5400.0,72.261,72.261,72.172,72.1809,5400.0
2013-08-27 14:00:00,81.03,81.04,80.99,81.01,3100.0,72.1631,72.172,72.1274,72.1453,3100.0
2013-08-27 14:10:00,80.95,80.97,80.89,80.95,25800.0,72.0918,72.1096,72.0384,72.0918,25800.0
2013-08-27 14:20:00,80.94,80.96,80.81,80.84,6900.0,72.0829,72.1007,71.9671,71.9939,6900.0
2013-08-27 14:30:00,80.87,80.91,80.79,80.83,5600.0,72.0206,72.0562,71.9493,71.985,5600.0
2013-08-27 14:40:00,80.83,80.98,80.83,80.93,3600.0,71.985,72.1185,71.985,72.074,3600.0
2013-08-27 14:50:00,80.92,80.99,80.88,80.93,6600.0,72.0651,72.1274,72.0295,72.074,6600.0
2013-08-27 15:00:00,80.92,81.03,80.9,80.94,6000.0,72.0651,72.1631,72.0473,72.0829,6000.0
2013-08-27 15:10:00,80.94,80.94,80.79,80.82,13000.0,72.0829,72.0829,71.9493,71.976,13000.0
2013-08-27 15:20:00,80.82,80.9,80.75,80.84,29200.0,71.976,72.0473,71.9137,71.9939,29200.0
2013-08-27 15:30:00,80.83,80.84,80.7,80.78,34300.0,71.985,71.9939,71.8692,71.9404,34300.0
2013-08-27 15:40:00,80.78,80.89,80.76,80.88,10800.0,71.9404,72.0384,71.9226,72.0295,10800.0
2013-08-27 15:50:00,80.87,80.87,80.81,80.84,27400.0,72.0206,72.0206,71.9671,71.9939,27400.0
2013-08-28 09:30:00,80.79,80.94,80.72,80.94,13000.0,71.9493,72.0829,71.887,72.0829,13000.0
2013-08-28 09:40:00,80.97,81.03,80.95,81.01,8100.0,72.1096,72.1631,72.0918,72.1453,8100.0
2013-08-28 09:50:00,80.99,81.04,80.92,80.93,4200.0,72.1274,72.172,72.0651,72.074,4200.0
2013-08-28 10:00:00,80.94,81.03,80.86,80.86,12300.0,72.0829,72.1631,72.0117,72.0117,12300.0
2013-08-28 10:10:00,80.85,81.05,80.85,81.04,5100.0,72.0028,72.1809,72.0028,72.172,5100.0
2013-08-28 10:20:00,81.06,81.07,80.98,81.01,10400.0,72.1898,72.1987,72.1185,72.1453,10400.0
2013-08-28 10:30:00,81.01,81.11,80.96,81.07,14300.0,72.1453,72.2343,72.1007,72.1987,14300.0
2013-08-28 10:40:00,81.07,81.09,81.03,81.05,8100.0,72.1987,72.2165,72.1631,72.1809,8100.0
2013-08-28 10:50:00,81.04,81.15,81.04,81.13,9200.0,72.172,72.2699,72.172,72.2521,9200.0
2013-08-28 11:00:00,81.15,81.17,81.11,81.13,8600.0,72.2699,72.2877,72.2343,72.2521,8600.0
2013-08-28 11:10:00,81.14,81.17,81.09,81.1,7800.0,72.261,72.2877,72.2165,72.2254,7800.0
2013-08-28 11:20:00,81.11,81.17,81.09,81.11,8400.0,72.2343,72.2877,72.2165,72.2343,8400.0
2013-08-28 11:30:00,81.08,81.09,81.02,81.09,4600.0,72.2076,72.2165,72.1542,72.2165,4600.0
2013-08-28 11:40:00,81.07,81.14,81.07,81.11,6100.0,72.1987,72.261,72.1987,72.2343,6100.0
2013-08-28 11:50:00,81.13,81.25,81.12,81.25,5300.0,72.2521,72.359,72.2432,72.359,5300.0
2013-08-28 12:00:00,81.26,81.26,81.2,81.22,4600.0,72.3679,72.3679,72.3145,72.3323,4600.0
2013-08-28 12:10:00,81.21,81.24,81.19,81.22,7000.0,72.3234,72.3501,72.3056,72.3323,7000.0
2013-08-28 12:20:00,81.22,81.28,81.21,81.28,7200.0,72.3323,72.3857,72.3234,72.3857,7200.0
2013-08-28 12:30:00,81.28,81.31,81.28,81.31,3200.0,72.3857,72.4124,72.3857,72.4124,3200.0
2013-08-28 12:40:00,81.32,81.33,81.27,81.32,5800.0,72.4213,72.4302,72.3768,72.4213,5800.0
2013-08-28 12:50:00,81.33,81.38,81.33,81.36,2300.0,72.4302,72.4748,72.4302,72.457,2300.0
2013-08-28 13:00:00,81.38,81.39,81.37,81.38,3100.0,72.4748,72.4837,72.4659,72.4748,3100.0
2013-08-28 13:10:00,81.37,81.37,81.29,81.31,14900.0,72.4659,72.4659,72.3946,72.4124,14900.0
2013-08-28 13:20:00,81.33,81.36,81.31,81.36,20500.0,72.4302,72.457,72.4124,72.457,20500.0
2013-08-28 13:30:00,81.37,81.37,81.29,81.33,12700.0,72.4659,72.4659,72.3946,72.4302,12700.0
2013-08-28 13:40:00,81.32,81.35,81.3,81.35,3900.0,72.4213,72.448,72.4035,72.448,3900.0
2013-08-28 13:50:00,81.36,81.37,81.31,81.37,6100.0,72.457,72.4659,72.4124,72.4659,6100.0
2013-08-28 14:00:00,81.38,81.39,81.28,81.28,8900.0,72.4748,72.4837,72.3857,72.3857,8900.0
2013-08-28 14:10:00,81.27,81.27,81.2,81.21,7100.0,72.3768,72.3768,72.3145,72.3234,7100.0
2013-08-28 14:20:00,81.21,81.25,81.2,81.23,27100.0,72.3234,72.359,72.3145,72.3412,27100.0
2013-08-28 14:30:00,81.22,81.23,81.15,81.17,80300.0,72.3323,72.3412,72.2699,72.2877,80300.0
2013-08-28 14:40:00,81.17,81.19,81.11,81.18,46600.0,72.2877,72.3056,72.2343,72.2967,46600.0
2013-08-28 14:50:00,81.19,81.22,81.16,81.19,22300.0,72.3056,72.3323,72.2788,72.3056,22300.0
2013-08-28 15:00:00,81.2,81.29,81.16,81.29,20100.0,72.3145,72.3946,72.2788,72.3946,20100.0
2013-08-28 15:10:00,81.3,81.35,81.28,81.28,25400.0,72.4035,72.448,72.3857,72.3857,25400.0
2013-08-28 15:20:00,81.27,81.37,81.27,81.32,39400.0,72.3768,72.4659,72.3768,72.4213,39400.0
2013-08-28 15:30:00,81.32,81.37,81.27,81.27,24000.0,72.4213,72.4659,72.3768,72.3768,24000.0
2013-08-28 15:40:00,81.27,81.28,81.14,81.15,21900.0,72.3768,72.3857,72.261,72.2699,21900.0
2013-08-28 15:50:00,81.15,81.18,81.08,81.1,35800.0,72.2699,72.2967,72.2076,72.2254,35800.0
2013-08-29 09:30:00,80.94,81.22,80.94,81.22,19700.0,72.0829,72.3323,72.0829,72.3323,19700.0
2013-08-29 09:40:00,81.24,81.35,81.23,81.32,2800.0,72.3501,72.448,72.3412,72.4213,2800.0
2013-08-29 09:50:00,81.34,81.43,81.31,81.35,2600.0,72.4391,72.5193,72.4124,72.448,2600.0
2013-08-29 10:00:00,81.37,81.41,81.33,81.38,22200.0,72.4659,72.5015,72.4302,72.4748,22200.0
2013-08-29 10:10:00,81.4,81.48,81.36,81.47,103100.0,72.4926,72.5638,72.457,72.5549,103100.0
2013-08-29 10:20:00,81.48,81.48,81.41,81.45,2400.0,72.5638,72.5638,72.5015,72.5371,2400.0
2013-08-29 10:30:00,81.4,81.61,81.4,81.6,5200.0,72.4926,72.6796,72.4926,72.6707,5200.0
2013-08-29 10:40:00,81.61,81.69,81.6,81.65,17700.0,72.6796,72.7508,72.6707,72.7152,17700.0
2013-08-29 10:50:00,81.66,81.68,81.63,81.66,2700.0,72.7241,72.7419,72.6974,72.7241,2700.0
2013-08-29 11:00:00,81.68,81.69,81.62,81.63,6200.0,72.7419,72.7508,72.6885,72.6974,6200.0
2013-08-29 11:10:00,81.67,81.69,81.65,81.67,3200.0,72.733,72.7508,72.7152,72.733,3200.0
2013-08-29 11:20:00,81.71,81.75,81.69,81.73,3900.0,72.7687,72.8043,72.7508,72.7865,3900.0
2013-08-29 11:30:00,81.74,81.74,81.69,81.73,2500.0,72.7954,72.7954,72.7508,72.7865,2500.0
2013-08-29 11:40:00,81.74,81.74,81.73,81.73,3400.0,72.7954,72.7954,72.7865,72.7865,3400.0
2013-08-29 11:50:00,81.73,81.76,81.71,81.75,5100.0,72.7865,72.8132,72.7687,72.8043,5100.0
2013-08-29 12:00:00,81.76,81.76,81.72,81.72,8100.0,72.8132,72.8132,72.7776,72.7776,8100.0
2013-08-29 12:10:00,81.67,81.69,81.63,81.69,3800.0,72.733,72.7508,72.6974,72.7508,3800.0
2013-08-29 12:20:00,81.67,81.69,81.66,81.68,4900.0,72.733,72.7508,72.7241,72.7419,4900.0
2013-08-29 12:30:00,81.67,81.67,81.61,81.62,5500.0,72.733,72.733,72.6796,72.6885,5500.0
2013-08-29 12:40:00,81.61,81.64,81.57,81.62,6900.0,72.6796,72.7063,72.644,72.6885,6900.0
2013-08-29 12:50:00,81.62,81.65,81.62,81.65,5100.0,72.6885,72.7152,72.6885,72.7152,5100.0
2013-08-29 13:00:00,81.65,81.72,81.63,81.71,2300.0,72.7152,72.7776,72.6974,72.7687,2300.0
2013-08-29 13:10:00,81.71,81.71,81.65,81.65,2600.0,72.7687,72.7687,72.7152,72.7152,2600.0
2013-08-29 13:20:00,81.66,81.66,81.53,81.56,16100.0,72.7241,72.7241,72.6084,72.6351,16100.0
2013-08-29 13:30:00,81.5,81.51,81.47,81.5,6200.0,72.5816,72.5905,72.5549,72.5816,6200.0
2013-08-29 13:40:00,81.48,81.54,81.48,81.5,1900.0,72.5638,72.6173,72.5638,72.5816,1900.0
2013-08-29 13:50:00,81.51,81.52,81.44,81.49,4500.0,72.5905,72.5994,72.5282,72.5727,4500.0
2013-08-29 14:00:00,81.47,81.61,81.47,81.6,5000.0,72.5549,72.6796,72.5549,72.6707,5000.0
2013-08-29 14:10:00,81.61,81.61,81.51,81.53,41600.0,72.6796,72.6796,72.5905,72.6084,41600.0
2013-08-29 14:20:00,81.55,81.63,81.55,81.6,12800.0,72.6262,72.6974,72.6262,72.6707,12800.0
2013-08-29 14:30:00,81.6,81.68,81.59,81.66,6200.0,72.6707,72.7419,72.6618,72.7241,6200.0
2013-08-29 14:40:00,81.63,81.67,81.63,81.65,21600.0,72.6974,72.733,72.6974,72.7152,21600.0
2013-08-29 14:50:00,81.66,81.67,81.63,81.65,17300.0,72.7241,72.733,72.6974,72.7152,17300.0
2013-08-29 15:00:00,81.65,81.65,81.51,81.56,7800.0,72.7152,72.7152,72.5905,72.6351,7800.0
2013-08-29 15:10:00,81.57,81.63,81.55,81.57,6600.0,72.644,72.6974,72.6262,72.644,6600.0
2013-08-29 15:20:00,81.57,81.57,81.42,81.44,2800.0,72.644,72.644,72.5104,72.5282,2800.0
2013-08-29 15:30:00,81.43,81.43,81.33,81.39,3000.0,72.5193,72.5193,72.4302,72.4837,3000.0
2013-08-29 15:40:00,81.39,81.48,81.39,81.46,9900.0,72.4837,72.5638,72.4837,72.546,9900.0
2013-08-29 15:50:00,81.43,81.47,81.39,81.39,10400.0,72.5193,72.5549,72.4837,72.4837,10400.0
2013-08-30 09:30:00,81.53,81.58,81.32,81.32,9500.0,72.6084,72.6529,72.4213,72.4213,9500.0
2013-08-30 09:40:00,81.36,81.4,81.26,81.39,900.0,72.457,72.4926,72.3679,72.4837,900.0
2013-08-30 09:50:00,81.31,81.41,81.29,81.29,1900.0,72.4124,72.5015,72.3946,72.3946,1900.0
2013-08-30 10:00:00,81.33,81.33,81.17,81.2,2300.0,72.4302,72.4302,72.2877,72.3145,2300.0
2013-08-30 10:10:00,81.17,81.21,81.1,81.2,5300.0,72.2877,72.3234,72.2254,72.3145,5300.0
2013-08-30 10:20:00,81.23,81.26,81.18,81.18,5600.0,72.3412,72.3679,72.2967,72.2967,5600.0
2013-08-30 10:30:00,81.19,81.26,81.17,81.21,6200.0,72.3056,72.3679,72.2877,72.3234,6200.0
2013-08-30 10:40:00,81.19,81.19,81.03,81.09,11600.0,72.3056,72.3056,72.1631,72.2165,11600.0
2013-08-30 10:50:00,81.07,81.12,81.02,81.07,8100.0,72.1987,72.2432,72.1542,72.1987,8100.0
2013-08-30 11:00:00,81.01,81.15,81.01,81.11,4000.0,72.1453,72.2699,72.1453,72.2343,4000.0
2013-08-30 11:10:00,81.11,81.19,81.11,81.13,4100.0,72.2343,72.3056,72.2343,72.2521,4100.0
2013-08-30 11:20:00,81.11,81.18,81.11,81.11,5800.0,72.2343,72.2967,72.2343,72.2343,5800.0
2013-08-30 11:30:00,81.09,81.1,81.0,81.0,9000.0,72.2165,72.2254,72.1363,72.1363,9000.0
2013-08-30 11:40:00,80.99,81.09,80.98,81.08,3700.0,72.1274,72.2165,72.1185,72.2076,3700.0
2013-08-30 11:50:00,81.07,81.08,80.99,81.01,5500.0,72.1987,72.2076,72.1274,72.1453,5500.0
2013-08-30 12:00:00,81.01,81.07,80.97,81.06,4400.0,72.1453,72.1987,72.1096,72.1898,4400.0
2013-08-30 12:10:00,81.07,81.15,81.06,81.15,5200.0,72.1987,72.2699,72.1898,72.2699,5200.0
2013-08-30 12:20:00,81.15,81.15,81.08,81.15,21200.0,72.2699,72.2699,72.2076,72.2699,21200.0
2013-08-30 12:30:00,81.14,81.14,81.05,81.05,2300.0,72.261,72.261,72.1809,72.1809,2300.0
2013-08-30 12:40:00,81.08,81.12,81.06,81.11,14400.0,72.2076,72.2432,72.1898,72.2343,14400.0
2013-08-30 12:50:00,81.12,81.13,81.08,81.13,4000.0,72.2432,72.2521,72.2076,72.2521,4000.0
2013-08-30 13:00:00,81.11,81.12,80.84,80.84,8400.0,72.2343,72.2432,71.9939,71.9939,8400.0
2013-08-30 13:10:00,80.85,81.25,80.85,81.15,2500.0,72.0028,72.359,72.0028,72.2699,2500.0
2013-08-30 13:20:00,81.13,81.14,81.04,81.14,9700.0,72.2521,72.261,72.172,72.261,9700.0
2013-08-30 13:30:00,81.13,81.15,81.1,81.11,15100.0,72.2521,72.2699,72.2254,72.2343,15100.0
2013-08-30 13:40:00,81.09,81.2,81.05,81.16,19400.0,72.2165,72.3145,72.1809,72.2788,19400.0
2013-08-30 13:50:00,81.16,81.18,81.02,81.02,18200.0,72.2788,72.2967,72.1542,72.1542,18200.0
2013-08-30 14:00:00,80.98,81.03,80.94,81.01,9100.0,72.1185,72.1631,72.0829,72.1453,9100.0
2013-08-30 14:10:00,81.0,81.03,80.98,81.0,7900.0,72.1363,72.1631,72.1185,72.1363,7900.0
2013-08-30 14:20:00,81.02,81.07,81.01,81.03,34600.0,72.1542,72.1987,72.1453,72.1631,34600.0
2013-08-30 14:30:00,81.03,81.16,81.02,81.14,11500.0,72.1631,72.2788,72.1542,72.261,11500.0
2013-08-30 14:40:00,81.13,81.13,81.08,81.1,9800.0,72.2521,72.2521,72.2076,72.2254,9800.0
2013-08-30 14:50:00,81.15,81.16,81.11,81.12,3900.0,72.2699,72.2788,72.2343,72.2432,3900.0
2013-08-30 15:00:00,81.07,81.16,81.05,81.06,7200.0,72.1987,72.2788,72.1809,72.1898,7200.0
2013-08-30 15:10:00,81.07,81.16,81.04,81.14,3400.0,72.1987,72.2788,72.172,72.261,3400.0
2013-08-30 15:20:00,81.1,81.13,81.07,81.1,9400.0,72.2254,72.2521,72.1987,72.2254,9400.0
2013-08-30 15:30:00,81.07,81.07,81.02,81.02,3800.0,72.1987,72.1987,72.1542,72.1542,3800.0
2013-08-30 15:40:00,81.03,81.03,80.89,80.94,18000.0,72.1631,72.1631,72.0384,72.0829,18000.0
2013-08-30 15:50:00,80.92,81.07,80.81,80.98,14600.0,72.0651,72.1987,71.9671,72.1185,14600.0
2013-09-03 09:30:00,82.04,82.19,81.97,82.11,15000.0,73.0625,73.1961,73.0002,73.1249,15000.0
2013-09-03 09:40:00,82.1,82.1,82.02,82.04,3300.0,73.116,73.116,73.0447,73.0625,3300.0
2013-09-03 09:50:00,82.06,82.09,82.0,82.02,2500.0,73.0804,73.1071,73.0269,73.0447,2500.0
2013-09-03 10:00:00,82.05,82.08,81.96,82.08,3300.0,73.0714,73.0982,72.9913,73.0982,3300.0
2013-09-03 10:10:00,82.11,82.14,81.94,81.94,4100.0,73.1249,73.1516,72.9735,72.9735,4100.0
2013-09-03 10:20:00,81.9,81.95,81.89,81.91,2600.0,72.9379,72.9824,72.929,72.9468,2600.0
2013-09-03 10:30:00,81.96,82.06,81.94,82.06,15600.0,72.9913,73.0804,72.9735,73.0804,15600.0
2013-09-03 10:40:00,82.05,82.14,82.04,82.09,30300.0,73.0714,73.1516,73.0625,73.1071,30300.0
2013-09-03 10:50:00,82.09,82.09,82.04,82.04,2300.0,73.1071,73.1071,73.0625,73.0625,2300.0
2013-09-03 11:00:00,82.04,82.1,82.04,82.08,1600.0,73.0625,73.116,73.0625,73.0982,1600.0
2013-09-03 11:10:00,82.1,82.15,81.97,81.97,3200.0,73.116,73.1605,73.0002,73.0002,3200.0
2013-09-03 11:20:00,81.96,81.96,81.73,81.73,6600.0,72.9913,72.9913,72.7865,72.7865,6600.0
2013-09-03 11:30:00,81.69,81.76,81.67,81.75,4700.0,72.7508,72.8132,72.733,72.8043,4700.0
2013-09-03 11:40:00,81.73,81.76,81.63,81.7,7100.0,72.7865,72.8132,72.6974,72.7597,7100.0
2013-09-03 11:50:00,81.73,81.74,81.67,81.7,6600.0,72.7865,72.7954,72.733,72.7597,6600.0
2013-09-03 12:00:00,81.71,81.78,81.67,81.78,6100.0,72.7687,72.831,72.733,72.831,6100.0
2013-09-03 12:10:00,81.79,81.79,81.63,81.64,3400.0,72.8399,72.8399,72.6974,72.7063,3400.0
2013-09-03 12:20:00,81.69,81.71,81.67,81.68,1100.0,72.7508,72.7687,72.733,72.7419,1100.0
2013-09-03 12:30:00,81.7,81.7,81.65,81.69,2100.0,72.7597,72.7597,72.7152,72.7508,2100.0
2013-09-03 12:40:00,81.65,81.65,81.52,81.54,2700.0,72.7152,72.7152,72.5994,72.6173,2700.0
2013-09-03 12:50:00,81.54,81.54,81.51,81.51,600.0,72.6173,72.6173,72.5905,72.5905,600.0
2013-09-03 13:00:00,81.47,81.5,81.4,81.5,3000.0,72.5549,72.5816,72.4926,72.5816,3000.0
2013-09-03 13:10:00,81.52,81.57,81.47,81.47,4500.0,72.5994,72.644,72.5549,72.5549,4500.0
2013-09-03 13:20:00,81.49,81.52,81.48,81.52,1300.0,72.5727,72.5994,72.5638,72.5994,1300.0
2013-09-03 13:30:00,81.51,81.54,81.48,81.49,2700.0,72.5905,72.6173,72.5638,72.5727,2700.0
2013-09-03 13:40:00,81.5,81.51,81.31,81.33,4100.0,72.5816,72.5905,72.4124,72.4302,4100.0
2013-09-03 13:50:00,81.36,81.36,81.27,81.27,3000.0,72.457,72.457,72.3768,72.3768,3000.0
2013-09-03 14:00:00,81.33,81.4,81.32,81.36,28300.0,72.4302,72.4926,72.4213,72.457,28300.0
2013-09-03 14:10:00,81.36,81.45,81.36,81.4,9100.0,72.457,72.5371,72.457,72.4926,9100.0
2013-09-03 14:20:00,81.4,81.4,81.24,81.37,14100.0,72.4926,72.4926,72.3501,72.4659,14100.0
2013-09-03 14:30:00,81.36,81.42,81.3,81.36,36300.0,72.457,72.5104,72.4035,72.457,36300.0
2013-09-03 14:40:00,81.33,81.36,81.26,81.33,19600.0,72.4302,72.457,72.3679,72.4302,19600.0
2013-09-03 14:50:00,81.33,81.46,81.25,81.45,12100.0,72.4302,72.546,72.359,72.5371,12100.0
2013-09-03 15:00:00,81.46,81.64,81.44,81.6,12700.0,72.546,72.7063,72.5282,72.6707,12700.0
2013-09-03 15:10:00,81.61,81.66,81.58,81.6,14700.0,72.6796,72.7241,72.6529,72.6707,14700.0
2013-09-03 15:20:00,81.59,81.62,81.56,81.59,19400.0,72.6618,72.6885,72.6351,72.6618,19400.0
2013-09-03 15:30:00,81.62,81.65,81.6,81.65,13600.0,72.6885,72.7152,72.6707,72.7152,13600.0
2013-09-03 15:40:00,81.66,81.71,81.49,81.53,13300.0,72.7241,72.7687,72.5727,72.6084,13300.0
2013-09-03 15:50:00,81.53,81.59,81.52,81.59,18400.0,72.6084,72.6618,72.5994,72.6618,18400.0
2013-09-04 09:30:00,81.75,81.86,81.58,81.64,18800.0,72.8043,72.9022,72.6529,72.7063,18800.0
2013-09-04 09:40:00,81.64,81.84,81.64,81.82,7400.0,72.7063,72.8844,72.7063,72.8666,7400.0
2013-09-04 09:50:00,81.87,81.95,81.87,81.92,3900.0,72.9111,72.9824,72.9111,72.9557,3900.0
2013-09-04 10:00:00,81.93,82.09,81.93,82.07,32700.0,72.9646,73.1071,72.9646,73.0893,32700.0
2013-09-04 10:10:00,82.08,82.15,82.08,82.12,5800.0,73.0982,73.1605,73.0982,73.1338,5800.0
2013-09-04 10:20:00,82.13,82.18,82.13,82.18,4600.0,73.1427,73.1872,73.1427,73.1872,4600.0
2013-09-04 10:30:00,82.17,82.18,82.12,82.17,8000.0,73.1783,73.1872,73.1338,73.1783,8000.0
2013-09-04 10:40:00,82.19,82.19,82.13,82.13,4800.0,73.1961,73.1961,73.1427,73.1427,4800.0
2013-09-04 10:50:00,82.14,82.2,82.14,82.17,4000.0,73.1516,73.205,73.1516,73.1783,4000.0
2013-09-04 11:00:00,82.18,82.29,82.16,82.27,6100.0,73.1872,73.2852,73.1694,73.2674,6100.0
2013-09-04 11:10:00,82.28,82.29,82.22,82.23,6300.0,73.2763,73.2852,73.2228,73.2318,6300.0
2013-09-04 11:20:00,82.23,82.25,82.21,82.25,4700.0,73.2318,73.2496,73.2139,73.2496,4700.0
2013-09-04 11:30:00,82.26,82.3,82.26,82.29,12400.0,73.2585,73.2941,73.2585,73.2852,12400.0
2013-09-04 11:40:00,82.31,82.4,82.31,82.39,8700.0,73.303,73.3831,73.303,73.3742,8700.0
2013-09-04 11:50:00,82.39,82.5,82.39,82.49,8200.0,73.3742,73.4722,73.3742,73.4633,8200.0
2013-09-04 12:00:00,82.5,82.5,82.46,82.49,11600.0,73.4722,73.4722,73.4366,73.4633,11600.0
2013-09-04 12:10:00,82.49,82.49,82.41,82.42,3900.0,73.4633,73.4633,73.3921,73.401,3900.0
2013-09-04 12:20:00,82.43,82.44,82.4,82.44,2600.0,73.4099,73.4188,73.3831,73.4188,2600.0
2013-09-04 12:30:00,82.44,82.48,82.44,82.48,16200.0,73.4188,73.4544,73.4188,73.4544,16200.0
2013-09-04 12:40:00,82.49,82.49,82.43,82.44,7300.0,73.4633,73.4633,73.4099,73.4188,7300.0
2013-09-04 12:50:00,82.44,82.46,82.42,82.44,4600.0,73.4188,73.4366,73.401,73.4188,4600.0
2013-09-04 13:00:00,82.43,82.46,82.43,82.45,3600.0,73.4099,73.4366,73.4099,73.4277,3600.0
2013-09-04 13:10:00,82.46,82.53,82.45,82.52,4700.0,73.4366,73.4989,73.4277,73.49,4700.0
2013-09-04 13:20:00,82.52,82.55,82.51,82.52,7000.0,73.49,73.5167,73.4811,73.49,7000.0
2013-09-04 13:30:00,82.53,82.54,82.49,82.5,16300.0,73.4989,73.5078,73.4633,73.4722,16300.0
2013-09-04 13:40:00,82.51,82.52,82.45,82.47,4800.0,73.4811,73.49,73.4277,73.4455,4800.0
2013-09-04 13:50:00,82.48,82.48,82.41,82.42,4200.0,73.4544,73.4544,73.3921,73.401,4200.0
2013-09-04 14:00:00,82.44,82.48,82.39,82.39,7800.0,73.4188,73.4544,73.3742,73.3742,7800.0
2013-09-04 14:10:00,82.39,82.45,82.38,82.45,26200.0,73.3742,73.4277,73.3653,73.4277,26200.0
2013-09-04 14:20:00,82.45,82.47,82.43,82.44,25400.0,73.4277,73.4455,73.4099,73.4188,25400.0
2013-09-04 14:30:00,82.43,82.44,82.41,82.44,4600.0,73.4099,73.4188,73.3921,73.4188,4600.0
2013-09-04 14:40:00,82.43,82.48,82.43,82.46,12100.0,73.4099,73.4544,73.4099,73.4366,12100.0
2013-09-04 14:50:00,82.46,82.52,82.46,82.5,6800.0,73.4366,73.49,73.4366,73.4722,6800.0
2013-09-04 15:00:00,82.5,82.51,82.45,82.49,11600.0,73.4722,73.4811,73.4277,73.4633,11600.0
2013-09-04 15:10:00,82.5,82.54,82.49,82.54,12300.0,73.4722,73.5078,73.4633,73.5078,12300.0
2013-09-04 15:20:00,82.54,82.55,82.37,82.4,21100.0,73.5078,73.5167,73.3564,73.3831,21100.0
2013-09-04 15:30:00,82.42,82.42,82.31,82.32,13200.0,73.401,73.401,73.303,73.3119,13200.0
2013-09-04 15:40:00,82.32,82.45,82.31,82.45,11800.0,73.3119,73.4277,73.303,73.4277,11800.0
2013-09-04 15:50:00,82.42,82.44,82.34,82.43,29400.0,73.401,73.4188,73.3297,73.4099,29400.0
2013-09-05 09:30:00,82.47,82.67,82.42,82.65,9400.0,73.4455,73.6236,73.401,73.6058,9400.0
2013-09-05 09:40:00,82.69,82.76,82.66,82.75,1900.0,73.6414,73.7038,73.6147,73.6949,1900.0
2013-09-05 09:50:00,82.73,82.74,82.68,82.72,6300.0,73.677,73.6859,73.6325,73.6681,6300.0
2013-09-05 10:00:00,82.71,82.72,82.62,82.67,3000.0,73.6592,73.6681,73.5791,73.6236,3000.0
2013-09-05 10:10:00,82.67,82.75,82.65,82.72,8400.0,73.6236,73.6949,73.6058,73.6681,8400.0
2013-09-05 10:20:00,82.73,82.73,82.66,82.73,5200.0,73.677,73.677,73.6147,73.677,5200.0
2013-09-05 10:30:00,82.71,82.71,82.52,82.57,18600.0,73.6592,73.6592,73.49,73.5345,18600.0
2013-09-05 10:40:00,82.54,82.57,82.52,82.52,3400.0,73.5078,73.5345,73.49,73.49,3400.0
2013-09-05 10:50:00,82.53,82.61,82.49,82.49,6700.0,73.4989,73.5702,73.4633,73.4633,6700.0
2013-09-05 11:00:00,82.5,82.56,82.5,82.53,5700.0,73.4722,73.5256,73.4722,73.4989,5700.0
2013-09-05 11:10:00,82.57,82.59,82.54,82.55,5900.0,73.5345,73.5524,73.5078,73.5167,5900.0
2013-09-05 11:20:00,82.57,82.59,82.49,82.54,9200.0,73.5345,73.5524,73.4633,73.5078,9200.0
2013-09-05 11:30:00,82.54,82.65,82.53,82.59,6900.0,73.5078,73.6058,73.4989,73.5524,6900.0
2013-09-05 11:40:00,82.62,82.63,82.59,82.62,3100.0,73.5791,73.588,73.5524,73.5791,3100.0
2013-09-05 11:50:00,82.62,82.64,82.6,82.62,6900.0,73.5791,73.5969,73.5613,73.5791,6900.0
2013-09-05 12:00:00,82.6,82.63,82.58,82.59,5600.0,73.5613,73.588,73.5435,73.5524,5600.0
2013-09-05 12:10:00,82.57,82.57,82.52,82.52,8600.0,73.5345,73.5345,73.49,73.49,8600.0
2013-09-05 12:20:00,82.52,82.57,82.52,82.53,8600.0,73.49,73.5345,73.49,73.4989,8600.0
2013-09-05 12:30:00,82.52,82.54,82.51,82.52,19400.0,73.49,73.5078,73.4811,73.49,19400.0
2013-09-05 12:40:00,82.52,82.56,82.52,82.56,4500.0,73.49,73.5256,73.49,73.5256,4500.0
2013-09-05 12:50:00,82.55,82.57,82.54,82.56,13000.0,73.5167,73.5345,73.5078,73.5256,13000.0
2013-09-05 13:00:00,82.55,82.58,82.52,82.52,5500.0,73.5167,73.5435,73.49,73.49,5500.0
2013-09-05 13:10:00,82.51,82.54,82.51,82.54,8800.0,73.4811,73.5078,73.4811,73.5078,8800.0
2013-09-05 13:20:00,82.53,82.59,82.53,82.57,21500.0,73.4989,73.5524,73.4989,73.5345,21500.0
2013-09-05 13:30:00,82.57,82.58,82.56,82.56,10500.0,73.5345,73.5435,73.5256,73.5256,10500.0
2013-09-05 13:40:00,82.56,82.64,82.56,82.62,2100.0,73.5256,73.5969,73.5256,73.5791,2100.0
2013-09-05 13:50:00,82.62,82.63,82.55,82.57,7600.0,73.5791,73.588,73.5167,73.5345,7600.0
2013-09-05 14:00:00,82.54,82.58,82.53,82.58,13900.0,73.5078,73.5435,73.4989,73.5435,13900.0
2013-09-05 14:10:00,82.56,82.61,82.56,82.59,10900.0,73.5256,73.5702,73.5256,73.5524,10900.0
2013-09-05 14:20:00,82.6,82.61,82.57,82.6,21500.0,73.5613,73.5702,73.5345,73.5613,21500.0
2013-09-05 14:30:00,82.6,82.64,82.6,82.62,5400.0,73.5613,73.5969,73.5613,73.5791,5400.0
2013-09-05 14:40:00,82.62,82.64,82.6,82.61,3100.0,73.5791,73.5969,73.5613,73.5702,3100.0
2013-09-05 14:50:00,82.62,82.7,82.62,82.67,29400.0,73.5791,73.6503,73.5791,73.6236,29400.0
2013-09-05 15:00:00,82.69,82.69,82.64,82.64,8200.0,73.6414,73.6414,73.5969,73.5969,8200.0
2013-09-05 15:10:00,82.64,82.65,82.62,82.64,6600.0,73.5969,73.6058,73.5791,73.5969,6600.0
2013-09-05 15:20:00,82.64,82.64,82.6,82.62,9000.0,73.5969,73.5969,73.5613,73.5791,9000.0
2013-09-05 15:30:00,82.63,82.63,82.55,82.58,11300.0,73.588,73.588,73.5167,73.5435,11300.0
2013-09-05 15:40:00,82.58,82.6,82.52,82.54,16700.0,73.5435,73.5613,73.49,73.5078,16700.0
2013-09-05 15:50:00,82.57,82.57,82.53,82.54,8000.0,73.5345,73.5345,73.4989,73.5078,8000.0
2013-09-06 09:30:00,82.89,82.99,82.88,82.91,40300.0,73.8195,73.9086,73.8106,73.8373,40300.0
2013-09-06 09:40:00,82.75,82.76,82.14,82.28,54100.0,73.6949,73.7038,73.1516,73.2763,54100.0
2013-09-06 09:50:00,82.29,82.35,82.22,82.23,37400.0,73.2852,73.3386,73.2228,73.2318,37400.0
2013-09-06 10:00:00,82.23,82.23,81.91,82.18,21100.0,73.2318,73.2318,72.9468,73.1872,21100.0
2013-09-06 10:10:00,82.17,82.41,82.14,82.37,32600.0,73.1783,73.3921,73.1516,73.3564,32600.0
2013-09-06 10:20:00,82.36,82.46,82.34,82.45,26600.0,73.3475,73.4366,73.3297,73.4277,26600.0
2013-09-06 10:30:00,82.45,82.55,82.45,82.53,38900.0,73.4277,73.5167,73.4277,73.4989,38900.0
2013-09-06 10:40:00,82.53,82.86,82.53,82.82,59500.0,73.4989,73.7928,73.4989,73.7572,59500.0
2013-09-06 10:50:00,82.81,82.94,82.77,82.92,28600.0,73.7483,73.8641,73.7127,73.8462,28600.0
2013-09-06 11:00:00,82.93,83.05,82.93,82.97,11600.0,73.8552,73.962,73.8552,73.8908,11600.0
2013-09-06 11:10:00,82.98,83.04,82.93,82.93,31400.0,73.8997,73.9531,73.8552,73.8552,31400.0
2013-09-06 11:20:00,82.93,82.97,82.93,82.95,8500.0,73.8552,73.8908,73.8552,73.873,8500.0
2013-09-06 11:30:00,82.98,83.04,82.94,83.01,3700.0,73.8997,73.9531,73.8641,73.9264,3700.0
2013-09-06 11:40:00,82.99,82.99,82.96,82.98,4400.0,73.9086,73.9086,73.8819,73.8997,4400.0
2013-09-06 11:50:00,82.96,83.0,82.93,82.98,5500.0,73.8819,73.9175,73.8552,73.8997,5500.0
2013-09-06 12:00:00,82.96,83.0,82.94,82.96,3600.0,73.8819,73.9175,73.8641,73.8819,3600.0
2013-09-06 12:10:00,82.97,83.03,82.97,83.02,11600.0,73.8908,73.9442,73.8908,73.9353,11600.0
2013-09-06 12:20:00,83.02,83.02,82.95,82.97,5200.0,73.9353,73.9353,73.873,73.8908,5200.0
2013-09-06 12:30:00,82.98,82.98,82.87,82.87,9900.0,73.8997,73.8997,73.8017,73.8017,9900.0
2013-09-06 12:40:00,82.87,82.87,82.83,82.86,6600.0,73.8017,73.8017,73.7661,73.7928,6600.0
2013-09-06 12:50:00,82.86,82.93,82.85,82.93,2700.0,73.7928,73.8552,73.7839,73.8552,2700.0
2013-09-06 13:00:00,82.92,82.98,82.92,82.98,5200.0,73.8462,73.8997,73.8462,73.8997,5200.0
2013-09-06 13:10:00,82.96,83.01,82.94,83.01,4100.0,73.8819,73.9264,73.8641,73.9264,4100.0
2013-09-06 13:20:00,83.0,83.0,82.96,82.98,3500.0,73.9175,73.9175,73.8819,73.8997,3500.0
2013-09-06 13:30:00,82.97,83.02,82.96,82.98,3400.0,73.8908,73.9353,73.8819,73.8997,3400.0
2013-09-06 13:40:00,82.98,83.08,82.98,83.08,2600.0,73.8997,73.9887,73.8997,73.9887,2600.0
2013-09-06 13:50:00,83.15,83.15,83.11,83.12,13600.0,74.0511,74.0511,74.0155,74.0244,13600.0
2013-09-06 14:00:00,83.12,83.18,83.11,83.14,12200.0,74.0244,74.0778,74.0155,74.0422,12200.0
2013-09-06 14:10:00,83.14,83.15,83.07,83.09,3100.0,74.0422,74.0511,73.9798,73.9976,3100.0
2013-09-06 14:20:00,83.09,83.12,83.07,83.12,5100.0,73.9976,74.0244,73.9798,74.0244,5100.0
2013-09-06 14:30:00,83.11,83.15,83.1,83.13,15600.0,74.0155,74.0511,74.0066,74.0333,15600.0
2013-09-06 14:40:00,83.13,83.13,83.07,83.08,8900.0,74.0333,74.0333,73.9798,73.9887,8900.0
2013-09-06 14:50:00,83.1,83.13,83.03,83.04,6100.0,74.0066,74.0333,73.9442,73.9531,6100.0
2013-09-06 15:00:00,83.05,83.08,82.93,82.96,5000.0,73.962,73.9887,73.8552,73.8819,5000.0
2013-09-06 15:10:00,82.96,82.96,82.87,82.89,9800.0,73.8819,73.8819,73.8017,73.8195,9800.0
2013-09-06 15:20:00,82.95,82.96,82.89,82.95,6200.0,73.873,73.8819,73.8195,73.873,6200.0
2013-09-06 15:30:00,82.93,82.93,82.79,82.86,20300.0,73.8552,73.8552,73.7305,73.7928,20300.0
2013-09-06 15:40:00,82.86,82.93,82.76,82.76,6600.0,73.7928,73.8552,73.7038,73.7038,6600.0
2013-09-06 15:50:00,82.75,82.8,82.68,82.71,37400.0,73.6949,73.7394,73.6325,73.6592,37400.0
2013-09-09 09:30:00,83.03,83.31,83.0,83.18,19700.0,73.9442,74.1936,73.9175,74.0778,19700.0
2013-09-09 09:40:00,83.21,83.23,83.18,83.21,3200.0,74.1045,74.1223,74.0778,74.1045,3200.0
2013-09-09 09:50:00,83.23,83.32,83.23,83.28,3600.0,74.1223,74.2025,74.1223,74.1669,3600.0
2013-09-09 10:00:00,83.31,83.34,83.24,83.24,7000.0,74.1936,74.2203,74.1312,74.1312,7000.0
2013-09-09 10:10:00,83.24,83.28,83.18,83.21,9300.0,74.1312,74.1669,74.0778,74.1045,9300.0
2013-09-09 10:20:00,83.22,83.25,83.17,83.18,13500.0,74.1134,74.1401,74.0689,74.0778,13500.0
2013-09-09 10:30:00,83.15,83.23,83.15,83.21,5100.0,74.0511,74.1223,74.0511,74.1045,5100.0
2013-09-09 10:40:00,83.21,83.28,83.21,83.27,7200.0,74.1045,74.1669,74.1045,74.1579,7200.0
2013-09-09 10:50:00,83.23,83.24,83.17,83.24,6500.0,74.1223,74.1312,74.0689,74.1312,6500.0
2013-09-09 11:00:00,83.25,83.28,83.21,83.28,4800.0,74.1401,74.1669,74.1045,74.1669,4800.0
2013-09-09 11:10:00,83.28,83.29,83.21,83.25,4500.0,74.1669,74.1758,74.1045,74.1401,4500.0
2013-09-09 11:20:00,83.25,83.28,83.22,83.24,5900.0,74.1401,74.1669,74.1134,74.1312,5900.0
2013-09-09 11:30:00,83.24,83.33,83.24,83.32,9600.0,74.1312,74.2114,74.1312,74.2025,9600.0
2013-09-09 11:40:00,83.32,83.37,83.32,83.35,3800.0,74.2025,74.247,74.2025,74.2292,3800.0
2013-09-09 11:50:00,83.36,83.38,83.33,83.33,5600.0,74.2381,74.2559,74.2114,74.2114,5600.0
2013-09-09 12:00:00,83.33,83.37,83.33,83.34,6200.0,74.2114,74.247,74.2114,74.2203,6200.0
2013-09-09 12:10:00,83.34,83.45,83.34,83.43,5100.0,74.2203,74.3183,74.2203,74.3004,5100.0
2013-09-09 12:20:00,83.43,83.45,83.42,83.45,3400.0,74.3004,74.3183,74.2915,74.3183,3400.0
2013-09-09 12:30:00,83.44,83.44,83.38,83.42,12600.0,74.3093,74.3093,74.2559,74.2915,12600.0
2013-09-09 12:40:00,83.41,83.42,83.4,83.42,4700.0,74.2826,74.2915,74.2737,74.2915,4700.0
2013-09-09 12:50:00,83.41,83.43,83.39,83.42,3300.0,74.2826,74.3004,74.2648,74.2915,3300.0
2013-09-09 13:00:00,83.42,83.44,83.4,83.4,6100.0,74.2915,74.3093,74.2737,74.2737,6100.0
2013-09-09 13:10:00,83.4,83.44,83.4,83.4,7100.0,74.2737,74.3093,74.2737,74.2737,7100.0
2013-09-09 13:20:00,83.39,83.44,83.39,83.42,15800.0,74.2648,74.3093,74.2648,74.2915,15800.0
2013-09-09 13:30:00,83.4,83.46,83.4,83.43,24100.0,74.2737,74.3272,74.2737,74.3004,24100.0
2013-09-09 13:40:00,83.43,83.5,83.41,83.49,12000.0,74.3004,74.3628,74.2826,74.3539,12000.0
2013-09-09 13:50:00,83.5,83.56,83.47,83.56,7600.0,74.3628,74.4162,74.3361,74.4162,7600.0
2013-09-09 14:00:00,83.55,83.6,83.55,83.58,30900.0,74.4073,74.4518,74.4073,74.434,30900.0
2013-09-09 14:10:00,83.57,83.71,83.57,83.71,27800.0,74.4251,74.5498,74.4251,74.5498,27800.0
2013-09-09 14:20:00,83.71,83.71,83.65,83.65,6500.0,74.5498,74.5498,74.4964,74.4964,6500.0
2013-09-09 14:30:00,83.66,83.68,83.62,83.62,11800.0,74.5053,74.5231,74.4696,74.4696,11800.0
2013-09-09 14:40:00,83.61,83.64,83.61,83.62,3700.0,74.4607,74.4875,74.4607,74.4696,3700.0
2013-09-09 14:50:00,83.62,83.65,83.61,83.62,7500.0,74.4696,74.4964,74.4607,74.4696,7500.0
2013-09-09 15:00:00,83.63,83.66,83.6,83.64,29100.0,74.4786,74.5053,74.4518,74.4875,29100.0
2013-09-09 15:10:00,83.64,83.71,83.64,83.68,3300.0,74.4875,74.5498,74.4875,74.5231,3300.0
2013-09-09 15:20:00,83.68,83.68,83.6,83.63,16900.0,74.5231,74.5231,74.4518,74.4786,16900.0
2013-09-09 15:30:00,83.64,83.67,83.62,83.65,7900.0,74.4875,74.5142,74.4696,74.4964,7900.0
2013-09-09 15:40:00,83.61,83.63,83.6,83.62,6900.0,74.4607,74.4786,74.4518,74.4696,6900.0
2013-09-09 15:50:00,83.64,83.67,83.62,83.64,6900.0,74.4875,74.5142,74.4696,74.4875,6900.0
2013-09-10 09:30:00,84.15,84.15,83.97,84.03,14600.0,74.9417,74.9417,74.7813,74.8348,14600.0
2013-09-10 09:40:00,83.95,84.06,83.95,84.03,9200.0,74.7635,74.8615,74.7635,74.8348,9200.0
2013-09-10 09:50:00,84.05,84.1,84.01,84.01,14000.0,74.8526,74.8971,74.817,74.817,14000.0
2013-09-10 10:00:00,84.03,84.11,84.03,84.09,36200.0,74.8348,74.906,74.8348,74.8882,36200.0
2013-09-10 10:10:00,84.08,84.15,83.99,84.01,15000.0,74.8793,74.9417,74.7992,74.817,15000.0
2013-09-10 10:20:00,84.02,84.13,84.02,84.12,6700.0,74.8259,74.9238,74.8259,74.9149,6700.0
2013-09-10 10:30:00,84.12,84.15,84.08,84.09,6100.0,74.9149,74.9417,74.8793,74.8882,6100.0
2013-09-10 10:40:00,84.11,84.16,84.09,84.13,7200.0,74.906,74.9506,74.8882,74.9238,7200.0
2013-09-10 10:50:00,84.13,84.17,84.11,84.11,13300.0,74.9238,74.9595,74.906,74.906,13300.0
2013-09-10 11:00:00,84.09,84.13,84.09,84.11,5800.0,74.8882,74.9238,74.8882,74.906,5800.0
2013-09-10 11:10:00,84.12,84.14,84.08,84.08,9100.0,74.9149,74.9327,74.8793,74.8793,9100.0
2013-09-10 11:20:00,84.07,84.12,84.07,84.09,7400.0,74.8704,74.9149,74.8704,74.8882,7400.0
2013-09-10 11:30:00,84.08,84.09,84.03,84.04,12500.0,74.8793,74.8882,74.8348,74.8437,12500.0
2013-09-10 11:40:00,84.03,84.04,83.92,83.97,8400.0,74.8348,74.8437,74.7368,74.7813,8400.0
2013-09-10 11:50:00,83.95,84.0,83.95,84.0,4400.0,74.7635,74.8081,74.7635,74.8081,4400.0
2013-09-10 12:00:00,84.0,84.04,84.0,84.03,5600.0,74.8081,74.8437,74.8081,74.8348,5600.0
2013-09-10 12:10:00,84.04,84.05,84.0,84.01,55700.0,74.8437,74.8526,74.8081,74.817,55700.0
2013-09-10 12:20:00,84.01,84.03,83.99,84.01,8300.0,74.817,74.8348,74.7992,74.817,8300.0
2013-09-10 12:30:00,84.01,84.06,84.01,84.02,10300.0,74.817,74.8615,74.817,74.8259,10300.0
2013-09-10 12:40:00,84.03,84.03,83.96,83.99,11200.0,74.8348,74.8348,74.7724,74.7992,11200.0
2013-09-10 12:50:00,83.99,84.09,83.99,84.08,5500.0,74.7992,74.8882,74.7992,74.8793,5500.0
2013-09-10 13:00:00,84.08,84.08,84.04,84.04,14600.0,74.8793,74.8793,74.8437,74.8437,14600.0
2013-09-10 13:10:00,84.04,84.12,83.98,84.11,14500.0,74.8437,74.9149,74.7903,74.906,14500.0
2013-09-10 13:20:00,84.1,84.15,84.05,84.12,20600.0,74.8971,74.9417,74.8526,74.9149,20600.0
2013-09-10 13:30:00,84.11,84.11,84.05,84.07,10200.0,74.906,74.906,74.8526,74.8704,10200.0
2013-09-10 13:40:00,84.09,84.12,84.08,84.08,6100.0,74.8882,74.9149,74.8793,74.8793,6100.0
2013-09-10 13:50:00,84.09,84.14,84.09,84.11,3800.0,74.8882,74.9327,74.8882,74.906,3800.0
2013-09-10 14:00:00,84.11,84.14,84.09,84.09,15900.0,74.906,74.9327,74.8882,74.8882,15900.0
2013-09-10 14:10:00,84.09,84.12,84.04,84.04,11100.0,74.8882,74.9149,74.8437,74.8437,11100.0
2013-09-10 14:20:00,84.05,84.08,84.04,84.07,6800.0,74.8526,74.8793,74.8437,74.8704,6800.0
2013-09-10 14:30:00,84.06,84.06,83.93,83.99,16000.0,74.8615,74.8615,74.7457,74.7992,16000.0
2013-09-10 14:40:00,84.0,84.06,84.0,84.05,9700.0,74.8081,74.8615,74.8081,74.8526,9700.0
2013-09-10 14:50:00,84.05,84.07,84.02,84.07,7900.0,74.8526,74.8704,74.8259,74.8704,7900.0
2013-09-10 15:00:00,84.08,84.12,84.07,84.07,8200.0,74.8793,74.9149,74.8704,74.8704,8200.0
2013-09-10 15:10:00,84.08,84.11,84.06,84.09,42500.0,74.8793,74.906,74.8615,74.8882,42500.0
2013-09-10 15:20:00,84.08,84.15,84.08,84.13,12300.0,74.8793,74.9417,74.8793,74.9238,12300.0
2013-09-10 15:30:00,84.13,84.14,84.07,84.08,13400.0,74.9238,74.9327,74.8704,74.8793,13400.0
2013-09-10 15:40:00,84.09,84.1,84.04,84.07,12200.0,74.8882,74.8971,74.8437,74.8704,12200.0
2013-09-10 15:50:00,84.07,84.16,84.05,84.16,48200.0,74.8704,74.9506,74.8526,74.9506,48200.0
2013-09-11 09:30:00,83.9,83.98,83.82,83.97,14900.0,74.719,74.7903,74.6478,74.7813,14900.0
2013-09-11 09:40:00,84.01,84.05,83.98,83.98,1900.0,74.817,74.8526,74.7903,74.7903,1900.0
2013-09-11 09:50:00,83.97,83.99,83.84,83.88,11400.0,74.7813,74.7992,74.6656,74.7012,11400.0
2013-09-11 10:00:00,83.87,83.99,83.87,83.92,20900.0,74.6923,74.7992,74.6923,74.7368,20900.0
2013-09-11 10:10:00,83.91,83.93,83.84,83.86,5300.0,74.7279,74.7457,74.6656,74.6834,5300.0
2013-09-11 10:20:00,83.83,83.84,83.76,83.78,3000.0,74.6567,74.6656,74.5943,74.6121,3000.0
2013-09-11 10:30:00,83.76,83.86,83.76,83.81,10600.0,74.5943,74.6834,74.5943,74.6389,10600.0
2013-09-11 10:40:00,83.81,83.87,83.8,83.82,15400.0,74.6389,74.6923,74.63,74.6478,15400.0
2013-09-11 10:50:00,83.84,83.9,83.82,83.9,12800.0,74.6656,74.719,74.6478,74.719,12800.0
2013-09-11 11:00:00,83.93,83.95,83.91,83.95,7900.0,74.7457,74.7635,74.7279,74.7635,7900.0
2013-09-11 11:10:00,83.97,84.02,83.97,83.97,5500.0,74.7813,74.8259,74.7813,74.7813,5500.0
2013-09-11 11:20:00,83.97,84.03,83.97,84.0,4400.0,74.7813,74.8348,74.7813,74.8081,4400.0
2013-09-11 11:30:00,84.0,84.16,84.0,84.13,4000.0,74.8081,74.9506,74.8081,74.9238,4000.0
2013-09-11 11:40:00,84.13,84.13,84.1,84.12,3500.0,74.9238,74.9238,74.8971,74.9149,3500.0
2013-09-11 11:50:00,84.11,84.11,84.08,84.11,3900.0,74.906,74.906,74.8793,74.906,3900.0
2013-09-11 12:00:00,84.11,84.11,84.06,84.11,9600.0,74.906,74.906,74.8615,74.906,9600.0
2013-09-11 12:10:00,84.1,84.17,84.1,84.17,9100.0,74.8971,74.9595,74.8971,74.9595,9100.0
2013-09-11 12:20:00,84.17,84.18,84.13,84.17,9300.0,74.9595,74.9684,74.9238,74.9595,9300.0
2013-09-11 12:30:00,84.19,84.19,84.15,84.16,5400.0,74.9773,74.9773,74.9417,74.9506,5400.0
2013-09-11 12:40:00,84.18,84.18,84.14,84.17,7300.0,74.9684,74.9684,74.9327,74.9595,7300.0
2013-09-11 12:50:00,84.16,84.2,84.15,84.2,3500.0,74.9506,74.9862,74.9417,74.9862,3500.0
2013-09-11 13:00:00,84.19,84.2,84.14,84.17,22600.0,74.9773,74.9862,74.9327,74.9595,22600.0
2013-09-11 13:10:00,84.15,84.19,84.15,84.19,2400.0,74.9417,74.9773,74.9417,74.9773,2400.0
2013-09-11 13:20:00,84.19,84.23,84.19,84.23,17700.0,74.9773,75.0129,74.9773,75.0129,17700.0
2013-09-11 13:30:00,84.23,84.3,84.23,84.27,2800.0,75.0129,75.0752,75.0129,75.0485,2800.0
2013-09-11 13:40:00,84.26,84.3,84.26,84.29,3800.0,75.0396,75.0752,75.0396,75.0663,3800.0
2013-09-11 13:50:00,84.28,84.3,84.25,84.25,10000.0,75.0574,75.0752,75.0307,75.0307,10000.0
2013-09-11 14:00:00,84.26,84.31,84.26,84.31,4000.0,75.0396,75.0841,75.0396,75.0841,4000.0
2013-09-11 14:10:00,84.32,84.32,84.23,84.24,9400.0,75.093,75.093,75.0129,75.0218,9400.0
2013-09-11 14:20:00,84.24,84.27,84.21,84.27,9400.0,75.0218,75.0485,74.9951,75.0485,9400.0
2013-09-11 14:30:00,84.27,84.28,84.26,84.27,11700.0,75.0485,75.0574,75.0396,75.0485,11700.0
2013-09-11 14:40:00,84.24,84.29,84.24,84.29,47500.0,75.0218,75.0663,75.0218,75.0663,47500.0
2013-09-11 14:50:00,84.28,84.28,84.21,84.24,12000.0,75.0574,75.0574,74.9951,75.0218,12000.0
2013-09-11 15:00:00,84.22,84.26,84.19,84.2,11000.0,75.004,75.0396,74.9773,74.9862,11000.0
2013-09-11 15:10:00,84.2,84.23,84.16,84.16,15800.0,74.9862,75.0129,74.9506,74.9506,15800.0
2013-09-11 15:20:00,84.17,84.2,84.15,84.16,6600.0,74.9595,74.9862,74.9417,74.9506,6600.0
2013-09-11 15:30:00,84.14,84.2,84.14,84.2,10700.0,74.9327,74.9862,74.9327,74.9862,10700.0
2013-09-11 15:40:00,84.21,84.22,84.18,84.2,14700.0,74.9951,75.004,74.9684,74.9862,14700.0
2013-09-11 15:50:00,84.21,84.33,84.19,84.33,11000.0,74.9951,75.102,74.9773,75.102,11000.0
2013-09-12 09:30:00,84.4,84.4,84.23,84.26,13600.0,75.1643,75.1643,75.0129,75.0396,13600.0
2013-09-12 09:40:00,84.23,84.29,84.16,84.29,2700.0,75.0129,75.0663,74.9506,75.0663,2700.0
2013-09-12 09:50:00,84.29,84.34,84.24,84.34,10500.0,75.0663,75.1109,75.0218,75.1109,10500.0
2013-09-12 10:00:00,84.39,84.45,84.37,84.43,16400.0,75.1554,75.2088,75.1376,75.191,16400.0
2013-09-12 10:10:00,84.4,84.4,84.37,84.38,8900.0,75.1643,75.1643,75.1376,75.1465,8900.0
2013-09-12 10:20:00,84.39,84.46,84.37,84.46,7800.0,75.1554,75.2177,75.1376,75.2177,7800.0
2013-09-12 10:30:00,84.46,84.49,84.44,84.45,6300.0,75.2177,75.2444,75.1999,75.2088,6300.0
2013-09-12 10:40:00,84.47,84.48,84.45,84.46,6100.0,75.2266,75.2355,75.2088,75.2177,6100.0
2013-09-12 10:50:00,84.47,84.48,84.41,84.42,5600.0,75.2266,75.2355,75.1732,75.1821,5600.0
2013-09-12 11:00:00,84.41,84.45,84.41,84.41,11000.0,75.1732,75.2088,75.1732,75.1732,11000.0
2013-09-12 11:10:00,84.4,84.4,84.28,84.31,8000.0,75.1643,75.1643,75.0574,75.0841,8000.0
2013-09-12 11:20:00,84.32,84.36,84.31,84.36,4200.0,75.093,75.1287,75.0841,75.1287,4200.0
2013-09-12 11:30:00,84.34,84.38,84.19,84.19,26100.0,75.1109,75.1465,74.9773,74.9773,26100.0
2013-09-12 11:40:00,84.2,84.25,84.2,84.25,8200.0,74.9862,75.0307,74.9862,75.0307,8200.0
2013-09-12 11:50:00,84.24,84.3,84.21,84.28,6100.0,75.0218,75.0752,74.9951,75.0574,6100.0
2013-09-12 12:00:00,84.26,84.26,84.21,84.21,7200.0,75.0396,75.0396,74.9951,74.9951,7200.0
2013-09-12 12:10:00,84.22,84.23,84.16,84.19,2300.0,75.004,75.0129,74.9506,74.9773,2300.0
2013-09-12 12:20:00,84.18,84.18,84.11,84.17,8800.0,74.9684,74.9684,74.906,74.9595,8800.0
2013-09-12 12:30:00,84.17,84.23,84.16,84.23,10600.0,74.9595,75.0129,74.9506,75.0129,10600.0
2013-09-12 12:40:00,84.22,84.25,84.22,84.24,10500.0,75.004,75.0307,75.004,75.0218,10500.0
2013-09-12 12:50:00,84.22,84.24,84.18,84.24,14000.0,75.004,75.0218,74.9684,75.0218,14000.0
2013-09-12 13:00:00,84.23,84.27,84.23,84.27,4900.0,75.0129,75.0485,75.0129,75.0485,4900.0
2013-09-12 13:10:00,84.29,84.37,84.29,84.37,7900.0,75.0663,75.1376,75.0663,75.1376,7900.0
2013-09-12 13:20:00,84.37,84.4,84.36,84.37,9500.0,75.1376,75.1643,75.1287,75.1376,9500.0
2013-09-12 13:30:00,84.37,84.42,84.33,84.41,15600.0,75.1376,75.1821,75.102,75.1732,15600.0
2013-09-12 13:40:00,84.43,84.43,84.36,84.38,4500.0,75.191,75.191,75.1287,75.1465,4500.0
2013-09-12 13:50:00,84.38,84.41,84.35,84.37,13200.0,75.1465,75.1732,75.1198,75.1376,13200.0
2013-09-12 14:00:00,84.35,84.41,84.34,84.41,7000.0,75.1198,75.1732,75.1109,75.1732,7000.0
2013-09-12 14:10:00,84.41,84.41,84.34,84.35,35400.0,75.1732,75.1732,75.1109,75.1198,35400.0
2013-09-12 14:20:00,84.36,84.39,84.33,84.37,9900.0,75.1287,75.1554,75.102,75.1376,9900.0
2013-09-12 14:30:00,84.37,84.38,84.28,84.28,11300.0,75.1376,75.1465,75.0574,75.0574,11300.0
2013-09-12 14:40:00,84.28,84.34,84.28,84.34,8600.0,75.0574,75.1109,75.0574,75.1109,8600.0
2013-09-12 14:50:00,84.36,84.41,84.34,84.38,11700.0,75.1287,75.1732,75.1109,75.1465,11700.0
2013-09-12 15:00:00,84.38,84.38,84.28,84.28,9600.0,75.1465,75.1465,75.0574,75.0574,9600.0
2013-09-12 15:10:00,84.28,84.29,84.2,84.23,7800.0,75.0574,75.0663,74.9862,75.0129,7800.0
2013-09-12 15:20:00,84.24,84.27,84.22,84.27,5800.0,75.0218,75.0485,75.004,75.0485,5800.0
2013-09-12 15:30:00,84.26,84.28,84.26,84.28,5800.0,75.0396,75.0574,75.0396,75.0574,5800.0
2013-09-12 15:40:00,84.28,84.29,84.19,84.2,5900.0,75.0574,75.0663,74.9773,74.9862,5900.0
2013-09-12 15:50:00,84.19,84.26,84.17,84.26,10700.0,74.9773,75.0396,74.9595,75.0396,10700.0
2013-09-13 09:30:00,84.38,84.48,84.27,84.38,14100.0,75.1465,75.2355,75.0485,75.1465,14100.0
2013-09-13 09:40:00,84.36,84.36,84.31,84.31,2000.0,75.1287,75.1287,75.0841,75.0841,2000.0
2013-09-13 09:50:00,84.34,84.41,84.3,84.34,2400.0,75.1109,75.1732,75.0752,75.1109,2400.0
2013-09-13 10:00:00,84.33,84.33,84.14,84.14,148700.0,75.102,75.102,74.9327,74.9327,148700.0
2013-09-13 10:10:00,84.13,84.14,84.04,84.04,12700.0,74.9238,74.9327,74.8437,74.8437,12700.0
2013-09-13 10:20:00,84.06,84.1,84.01,84.05,8600.0,74.8615,74.8971,74.817,74.8526,8600.0
2013-09-13 10:30:00,84.07,84.16,84.07,84.16,6200.0,74.8704,74.9506,74.8704,74.9506,6200.0
2013-09-13 10:40:00,84.18,84.22,84.17,84.17,4200.0,74.9684,75.004,74.9595,74.9595,4200.0
2013-09-13 10:50:00,84.18,84.21,84.17,84.21,3500.0,74.9684,74.9951,74.9595,74.9951,3500.0
2013-09-13 11:00:00,84.18,84.2,84.17,84.19,7000.0,74.9684,74.9862,74.9595,74.9773,7000.0
2013-09-13 11:10:00,84.19,84.25,84.19,84.25,5900.0,74.9773,75.0307,74.9773,75.0307,5900.0
2013-09-13 11:20:00,84.23,84.31,84.23,84.28,2000.0,75.0129,75.0841,75.0129,75.0574,2000.0
2013-09-13 11:30:00,84.28,84.29,84.26,84.28,3100.0,75.0574,75.0663,75.0396,75.0574,3100.0
2013-09-13 11:40:00,84.28,84.29,84.27,84.28,2900.0,75.0574,75.0663,75.0485,75.0574,2900.0
2013-09-13 11:50:00,84.26,84.31,84.26,84.28,1500.0,75.0396,75.0841,75.0396,75.0574,1500.0
2013-09-13 12:00:00,84.29,84.32,84.27,84.3,2800.0,75.0663,75.093,75.0485,75.0752,2800.0
2013-09-13 12:10:00,84.29,84.33,84.29,84.33,13500.0,75.0663,75.102,75.0663,75.102,13500.0
2013-09-13 12:20:00,84.35,84.38,84.33,84.33,5000.0,75.1198,75.1465,75.102,75.102,5000.0
2013-09-13 12:30:00,84.32,84.33,84.25,84.25,5100.0,75.093,75.102,75.0307,75.0307,5100.0
2013-09-13 12:40:00,84.25,84.27,84.23,84.27,3800.0,75.0307,75.0485,75.0129,75.0485,3800.0
2013-09-13 12:50:00,84.27,84.3,84.25,84.25,3500.0,75.0485,75.0752,75.0307,75.0307,3500.0
2013-09-13 13:00:00,84.26,84.32,84.25,84.31,12100.0,75.0396,75.093,75.0307,75.0841,12100.0
2013-09-13 13:10:00,84.32,84.33,84.28,84.31,15900.0,75.093,75.102,75.0574,75.0841,15900.0
2013-09-13 13:20:00,84.3,84.34,84.29,84.32,9200.0,75.0752,75.1109,75.0663,75.093,9200.0
2013-09-13 13:30:00,84.33,84.33,84.29,84.29,5600.0,75.102,75.102,75.0663,75.0663,5600.0
2013-09-13 13:40:00,84.3,84.33,84.3,84.32,3700.0,75.0752,75.102,75.0752,75.093,3700.0
2013-09-13 13:50:00,84.32,84.35,84.32,84.35,5900.0,75.093,75.1198,75.093,75.1198,5900.0
2013-09-13 14:00:00,84.36,84.38,84.35,84.37,11100.0,75.1287,75.1465,75.1198,75.1376,11100.0
2013-09-13 14:10:00,84.37,84.39,84.35,84.36,20800.0,75.1376,75.1554,75.1198,75.1287,20800.0
2013-09-13 14:20:00,84.36,84.38,84.35,84.37,13600.0,75.1287,75.1465,75.1198,75.1376,13600.0
2013-09-13 14:30:00,84.36,84.38,84.35,84.36,7800.0,75.1287,75.1465,75.1198,75.1287,7800.0
2013-09-13 14:40:00,84.37,84.37,84.35,84.36,5800.0,75.1376,75.1376,75.1198,75.1287,5800.0
2013-09-13 14:50:00,84.37,84.38,84.35,84.36,7500.0,75.1376,75.1465,75.1198,75.1287,7500.0
2013-09-13 15:00:00,84.36,84.37,84.31,84.31,9600.0,75.1287,75.1376,75.0841,75.0841,9600.0
2013-09-13 15:10:00,84.31,84.36,84.31,84.34,6500.0,75.0841,75.1287,75.0841,75.1109,6500.0
2013-09-13 15:20:00,84.35,84.36,84.33,84.33,10700.0,75.1198,75.1287,75.102,75.102,10700.0
2013-09-13 15:30:00,84.32,84.34,84.32,84.34,4800.0,75.093,75.1109,75.093,75.1109,4800.0
2013-09-13 15:40:00,84.33,84.34,84.31,84.32,7100.0,75.102,75.1109,75.0841,75.093,7100.0
2013-09-13 15:50:00,84.31,84.38,84.27,84.37,11100.0,75.0841,75.1465,75.0485,75.1376,11100.0
2013-09-16 09:30:00,85.25,85.34,85.11,85.11,30700.0,75.9213,76.0014,75.7966,75.7966,30700.0
2013-09-16 09:40:00,85.09,85.09,84.95,85.01,4700.0,75.7788,75.7788,75.6541,75.7075,4700.0
2013-09-16 09:50:00,85.01,85.01,84.9,84.96,6500.0,75.7075,75.7075,75.6096,75.663,6500.0
2013-09-16 10:00:00,84.97,84.99,84.83,84.89,9900.0,75.6719,75.6897,75.5472,75.6007,9900.0
2013-09-16 10:10:00,84.89,84.97,84.88,84.93,7900.0,75.6007,75.6719,75.5918,75.6363,7900.0
2013-09-16 10:20:00,84.92,84.96,84.9,84.92,5700.0,75.6274,75.663,75.6096,75.6274,5700.0
2013-09-16 10:30:00,84.91,84.96,84.87,84.9,10800.0,75.6185,75.663,75.5829,75.6096,10800.0
2013-09-16 10:40:00,84.89,84.89,84.82,84.87,6500.0,75.6007,75.6007,75.5383,75.5829,6500.0
2013-09-16 10:50:00,84.88,84.88,84.81,84.82,7900.0,75.5918,75.5918,75.5294,75.5383,7900.0
2013-09-16 11:00:00,84.84,84.84,84.78,84.82,11600.0,75.5561,75.5561,75.5027,75.5383,11600.0
2013-09-16 11:10:00,84.83,84.88,84.83,84.88,5500.0,75.5472,75.5918,75.5472,75.5918,5500.0
2013-09-16 11:20:00,84.9,84.94,84.88,84.94,15800.0,75.6096,75.6452,75.5918,75.6452,15800.0
2013-09-16 11:30:00,84.92,84.93,84.88,84.92,6300.0,75.6274,75.6363,75.5918,75.6274,6300.0
2013-09-16 11:40:00,84.92,84.98,84.92,84.94,7800.0,75.6274,75.6808,75.6274,75.6452,7800.0
2013-09-16 11:50:00,84.94,84.95,84.93,84.95,4100.0,75.6452,75.6541,75.6363,75.6541,4100.0
2013-09-16 12:00:00,84.96,84.97,84.93,84.94,9200.0,75.663,75.6719,75.6363,75.6452,9200.0
2013-09-16 12:10:00,84.95,85.0,84.95,85.0,2200.0,75.6541,75.6986,75.6541,75.6986,2200.0
2013-09-16 12:20:00,84.99,85.0,84.95,84.95,6600.0,75.6897,75.6986,75.6541,75.6541,6600.0
2013-09-16 12:30:00,84.95,84.95,84.9,84.93,8100.0,75.6541,75.6541,75.6096,75.6363,8100.0
2013-09-16 12:40:00,84.92,84.92,84.87,84.87,5000.0,75.6274,75.6274,75.5829,75.5829,5000.0
2013-09-16 12:50:00,84.89,84.91,84.82,84.83,6100.0,75.6007,75.6185,75.5383,75.5472,6100.0
2013-09-16 13:00:00,84.82,84.88,84.81,84.82,5800.0,75.5383,75.5918,75.5294,75.5383,5800.0
2013-09-16 13:10:00,84.84,84.84,84.82,84.83,6000.0,75.5561,75.5561,75.5383,75.5472,6000.0
2013-09-16 13:20:00,84.83,84.86,84.8,84.83,17300.0,75.5472,75.574,75.5205,75.5472,17300.0
2013-09-16 13:30:00,84.83,84.83,84.76,84.79,7800.0,75.5472,75.5472,75.4849,75.5116,7800.0
2013-09-16 13:40:00,84.77,84.77,84.55,84.63,10600.0,75.4938,75.4938,75.2979,75.3691,10600.0
2013-09-16 13:50:00,84.64,84.68,84.64,84.66,18300.0,75.378,75.4137,75.378,75.3958,18300.0
2013-09-16 14:00:00,84.69,84.71,84.66,84.66,11400.0,75.4226,75.4404,75.3958,75.3958,11400.0
2013-09-16 14:10:00,84.63,84.69,84.61,84.69,9600.0,75.3691,75.4226,75.3513,75.4226,9600.0
2013-09-16 14:20:00,84.69,84.69,84.62,84.62,13700.0,75.4226,75.4226,75.3602,75.3602,13700.0
2013-09-16 14:30:00,84.6,84.63,84.51,84.52,13900.0,75.3424,75.3691,75.2623,75.2712,13900.0
2013-09-16 14:40:00,84.52,84.59,84.51,84.59,24200.0,75.2712,75.3335,75.2623,75.3335,24200.0
2013-09-16 14:50:00,84.59,84.61,84.53,84.53,17200.0,75.3335,75.3513,75.2801,75.2801,17200.0
2013-09-16 15:00:00,84.54,84.61,84.54,84.61,6000.0,75.289,75.3513,75.289,75.3513,6000.0
2013-09-16 15:10:00,84.62,84.65,84.61,84.62,7200.0,75.3602,75.3869,75.3513,75.3602,7200.0
2013-09-16 15:20:00,84.64,84.64,84.54,84.54,13500.0,75.378,75.378,75.289,75.289,13500.0
2013-09-16 15:30:00,84.55,84.56,84.47,84.51,16200.0,75.2979,75.3068,75.2266,75.2623,16200.0
2013-09-16 15:40:00,84.52,84.55,84.44,84.5,14700.0,75.2712,75.2979,75.1999,75.2534,14700.0
2013-09-16 15:50:00,84.51,84.59,84.51,84.59,14400.0,75.2623,75.3335,75.2623,75.3335,14400.0
2013-09-17 09:30:00,84.57,84.82,84.57,84.74,12700.0,75.3157,75.5383,75.3157,75.4671,12700.0
2013-09-17 09:40:00,84.77,84.8,84.74,84.78,5600.0,75.4938,75.5205,75.4671,75.5027,5600.0
2013-09-17 09:50:00,84.79,84.88,84.79,84.86,11300.0,75.5116,75.5918,75.5116,75.574,11300.0
2013-09-17 10:00:00,84.85,84.92,84.83,84.92,8600.0,75.5651,75.6274,75.5472,75.6274,8600.0
2013-09-17 10:10:00,84.9,84.97,84.88,84.96,4700.0,75.6096,75.6719,75.5918,75.663,4700.0
2013-09-17 10:20:00,84.96,84.99,84.96,84.96,6400.0,75.663,75.6897,75.663,75.663,6400.0
2013-09-17 10:30:00,84.96,85.0,84.95,84.96,6400.0,75.663,75.6986,75.6541,75.663,6400.0
2013-09-17 10:40:00,84.97,84.97,84.91,84.93,6500.0,75.6719,75.6719,75.6185,75.6363,6500.0
2013-09-17 10:50:00,84.94,84.99,84.93,84.98,7600.0,75.6452,75.6897,75.6363,75.6808,7600.0
2013-09-17 11:00:00,84.97,85.02,84.95,84.99,8600.0,75.6719,75.7164,75.6541,75.6897,8600.0
2013-09-17 11:10:00,84.99,85.01,84.96,85.01,8400.0,75.6897,75.7075,75.663,75.7075,8400.0
2013-09-17 11:20:00,85.02,85.03,84.99,85.0,10100.0,75.7164,75.7254,75.6897,75.6986,10100.0
2013-09-17 11:30:00,85.01,85.02,84.94,84.96,9300.0,75.7075,75.7164,75.6452,75.663,9300.0
2013-09-17 11:40:00,84.98,85.0,84.96,84.99,8700.0,75.6808,75.6986,75.663,75.6897,8700.0
2013-09-17 11:50:00,84.99,85.0,84.96,85.0,8100.0,75.6897,75.6986,75.663,75.6986,8100.0
2013-09-17 12:00:00,85.0,85.04,85.0,85.01,7300.0,75.6986,75.7343,75.6986,75.7075,7300.0
2013-09-17 12:10:00,85.0,85.02,84.98,85.02,8000.0,75.6986,75.7164,75.6808,75.7164,8000.0
2013-09-17 12:20:00,85.03,85.03,85.01,85.02,4800.0,75.7254,75.7254,75.7075,75.7164,4800.0
2013-09-17 12:30:00,85.02,85.04,84.99,84.99,5000.0,75.7164,75.7343,75.6897,75.6897,5000.0
2013-09-17 12:40:00,85.0,85.04,85.0,85.01,4700.0,75.6986,75.7343,75.6986,75.7075,4700.0
2013-09-17 12:50:00,85.02,85.08,85.01,85.08,7700.0,75.7164,75.7699,75.7075,75.7699,7700.0
2013-09-17 13:00:00,85.1,85.11,85.05,85.06,10400.0,75.7877,75.7966,75.7432,75.7521,10400.0
2013-09-17 13:10:00,85.06,85.07,85.02,85.03,17000.0,75.7521,75.761,75.7164,75.7254,17000.0
2013-09-17 13:20:00,85.01,85.07,85.0,85.06,16700.0,75.7075,75.761,75.6986,75.7521,16700.0
2013-09-17 13:30:00,85.06,85.09,85.04,85.04,14100.0,75.7521,75.7788,75.7343,75.7343,14100.0
2013-09-17 13:40:00,85.04,85.09,85.04,85.09,10300.0,75.7343,75.7788,75.7343,75.7788,10300.0
2013-09-17 13:50:00,85.08,85.12,85.08,85.1,15600.0,75.7699,75.8055,75.7699,75.7877,15600.0
2013-09-17 14:00:00,85.11,85.13,85.09,85.09,6900.0,75.7966,75.8144,75.7788,75.7788,6900.0
2013-09-17 14:10:00,85.1,85.14,85.1,85.12,10000.0,75.7877,75.8233,75.7877,75.8055,10000.0
2013-09-17 14:20:00,85.11,85.13,85.08,85.1,18600.0,75.7966,75.8144,75.7699,75.7877,18600.0
2013-09-17 14:30:00,85.11,85.12,85.09,85.11,5400.0,75.7966,75.8055,75.7788,75.7966,5400.0
2013-09-17 14:40:00,85.11,85.13,85.09,85.09,5500.0,75.7966,75.8144,75.7788,75.7788,5500.0
2013-09-17 14:50:00,85.09,85.1,85.07,85.09,15500.0,75.7788,75.7877,75.761,75.7788,15500.0
2013-09-17 15:00:00,85.08,85.11,85.07,85.1,26500.0,75.7699,75.7966,75.761,75.7877,26500.0
2013-09-17 15:10:00,85.1,85.11,85.07,85.08,14200.0,75.7877,75.7966,75.761,75.7699,14200.0
2013-09-17 15:20:00,85.09,85.12,85.08,85.09,8200.0,75.7788,75.8055,75.7699,75.7788,8200.0
2013-09-17 15:30:00,85.09,85.1,85.03,85.05,7300.0,75.7788,75.7877,75.7254,75.7432,7300.0
2013-09-17 15:40:00,85.05,85.08,85.03,85.07,27200.0,75.7432,75.7699,75.7254,75.761,27200.0
2013-09-17 15:50:00,85.06,85.08,85.03,85.08,10900.0,75.7521,75.7699,75.7254,75.7699,10900.0
2013-09-18 09:30:00,85.05,85.2,85.05,85.17,62300.0,75.7432,75.8768,75.7432,75.85,62300.0
2013-09-18 09:40:00,85.16,85.19,85.1,85.15,56300.0,75.8411,75.8678,75.7877,75.8322,56300.0
2013-09-18 09:50:00,85.14,85.16,85.04,85.06,55500.0,75.8233,75.8411,75.7343,75.7521,55500.0
2013-09-18 10:00:00,85.07,85.15,85.03,85.11,58500.0,75.761,75.8322,75.7254,75.7966,58500.0
2013-09-18 10:10:00,85.12,85.16,85.09,85.09,60500.0,75.8055,75.8411,75.7788,75.7788,60500.0
2013-09-18 10:20:00,85.1,85.11,85.0,85.03,62600.0,75.7877,75.7966,75.6986,75.7254,62600.0
2013-09-18 10:30:00,85.03,85.05,84.98,85.04,65900.0,75.7254,75.7432,75.6808,75.7343,65900.0
2013-09-18 10:40:00,85.04,85.05,84.95,84.95,60500.0,75.7343,75.7432,75.6541,75.6541,60500.0
2013-09-18 10:50:00,84.96,85.04,84.96,85.01,59900.0,75.663,75.7343,75.663,75.7075,59900.0
2013-09-18 11:00:00,85.02,85.03,84.99,85.0,54200.0,75.7164,75.7254,75.6897,75.6986,54200.0
2013-09-18 11:10:00,85.0,85.0,84.94,84.94,62200.0,75.6986,75.6986,75.6452,75.6452,62200.0
2013-09-18 11:20:00,84.95,84.97,84.93,84.96,82700.0,75.6541,75.6719,75.6363,75.663,82700.0
2013-09-18 11:30:00,84.97,85.0,84.94,84.94,110900.0,75.6719,75.6986,75.6452,75.6452,110900.0
2013-09-18 11:40:00,84.94,84.94,84.89,84.91,105300.0,75.6452,75.6452,75.6007,75.6185,105300.0
2013-09-18 11:50:00,84.9,84.92,84.86,84.86,116300.0,75.6096,75.6274,75.574,75.574,116300.0
2013-09-18 12:00:00,84.85,84.9,84.84,84.89,109600.0,75.5651,75.6096,75.5561,75.6007,109600.0
2013-09-18 12:10:00,84.88,84.9,84.86,84.88,97500.0,75.5918,75.6096,75.574,75.5918,97500.0
2013-09-18 12:20:00,84.87,84.92,84.86,84.88,102200.0,75.5829,75.6274,75.574,75.5918,102200.0
2013-09-18 12:30:00,84.88,84.92,84.88,84.9,92000.0,75.5918,75.6274,75.5918,75.6096,92000.0
2013-09-18 12:40:00,84.91,84.95,84.91,84.92,101500.0,75.6185,75.6541,75.6185,75.6274,101500.0
2013-09-18 12:50:00,84.93,84.98,84.92,84.95,115500.0,75.6363,75.6808,75.6274,75.6541,115500.0
2013-09-18 13:00:00,84.95,84.98,84.93,84.95,124400.0,75.6541,75.6808,75.6363,75.6541,124400.0
2013-09-18 13:10:00,84.94,85.02,84.93,85.02,134900.0,75.6452,75.7164,75.6363,75.7164,134900.0
2013-09-18 13:20:00,85.03,85.07,84.99,85.04,137100.0,75.7254,75.761,75.6897,75.7343,137100.0
2013-09-18 13:30:00,85.03,85.04,84.97,84.98,146700.0,75.7254,75.7343,75.6719,75.6808,146700.0
2013-09-18 13:40:00,84.98,85.0,84.95,84.99,159900.0,75.6808,75.6986,75.6541,75.6897,159900.0
2013-09-18 13:50:00,84.99,85.03,84.97,84.98,32500.0,75.6897,75.7254,75.6719,75.6808,32500.0
2013-09-18 14:00:00,84.99,85.73,84.99,85.66,22900.0,75.6897,76.3488,75.6897,76.2864,22900.0
2013-09-18 14:10:00,85.67,85.94,85.67,85.8,69100.0,76.2953,76.5358,76.2953,76.4111,69100.0
2013-09-18 14:20:00,85.81,86.0,85.79,85.86,53800.0,76.42,76.5892,76.4022,76.4645,53800.0
2013-09-18 14:30:00,85.85,85.91,85.82,85.89,21700.0,76.4556,76.5091,76.4289,76.4912,21700.0
2013-09-18 14:40:00,85.91,86.03,85.88,86.02,15000.0,76.5091,76.6159,76.4823,76.607,15000.0
2013-09-18 14:50:00,86.04,86.29,86.04,86.28,45900.0,76.6248,76.8475,76.6248,76.8386,45900.0
2013-09-18 15:00:00,86.32,86.35,86.2,86.22,15800.0,76.8742,76.9009,76.7673,76.7851,15800.0
2013-09-18 15:10:00,86.23,86.26,86.14,86.14,58400.0,76.794,76.8208,76.7139,76.7139,58400.0
2013-09-18 15:20:00,86.14,86.19,86.1,86.12,44500.0,76.7139,76.7584,76.6783,76.6961,44500.0
2013-09-18 15:30:00,86.13,86.24,86.11,86.23,27800.0,76.705,76.8029,76.6872,76.794,27800.0
2013-09-18 15:40:00,86.23,86.24,86.19,86.2,15400.0,76.794,76.8029,76.7584,76.7673,15400.0
2013-09-18 15:50:00,86.2,86.23,86.11,86.22,27200.0,76.7673,76.794,76.6872,76.7851,27200.0
2013-09-19 09:30:00,86.48,86.59,86.44,86.44,36700.0,77.0167,77.1146,76.9811,76.9811,36700.0
2013-09-19 09:40:00,86.46,86.46,86.36,86.39,9100.0,76.9989,76.9989,76.9098,76.9365,9100.0
2013-09-19 09:50:00,86.4,86.53,86.35,86.53,9000.0,76.9454,77.0612,76.9009,77.0612,9000.0
2013-09-19 10:00:00,86.5,86.59,86.41,86.43,14200.0,77.0345,77.1146,76.9543,76.9722,14200.0
2013-09-19 10:10:00,86.43,86.48,86.36,86.38,11000.0,76.9722,77.0167,76.9098,76.9276,11000.0
2013-09-19 10:20:00,86.39,86.51,86.39,86.46,7300.0,76.9365,77.0434,76.9365,76.9989,7300.0
2013-09-19 10:30:00,86.47,86.48,86.36,86.43,9100.0,77.0078,77.0167,76.9098,76.9722,9100.0
2013-09-19 10:40:00,86.43,86.48,86.43,86.45,13300.0,76.9722,77.0167,76.9722,76.99,13300.0
2013-09-19 10:50:00,86.45,86.48,86.41,86.46,4700.0,76.99,77.0167,76.9543,76.9989,4700.0
2013-09-19 11:00:00,86.45,86.46,86.39,86.39,7900.0,76.99,76.9989,76.9365,76.9365,7900.0
2013-09-19 11:10:00,86.38,86.47,86.36,86.47,52000.0,76.9276,77.0078,76.9098,77.0078,52000.0
2013-09-19 11:20:00,86.47,86.47,86.4,86.41,3100.0,77.0078,77.0078,76.9454,76.9543,3100.0
2013-09-19 11:30:00,86.37,86.37,86.26,86.31,1023300.0,76.9187,76.9187,76.8208,76.8653,1023300.0
2013-09-19 11:40:00,86.31,86.36,86.31,86.31,17700.0,76.8653,76.9098,76.8653,76.8653,17700.0
2013-09-19 11:50:00,86.29,86.31,86.29,86.31,4600.0,76.8475,76.8653,76.8475,76.8653,4600.0
2013-09-19 12:00:00,86.3,86.42,86.3,86.42,4000.0,76.8564,76.9633,76.8564,76.9633,4000.0
2013-09-19 12:10:00,86.42,86.42,86.36,86.37,10300.0,76.9633,76.9633,76.9098,76.9187,10300.0
2013-09-19 12:20:00,86.36,86.42,86.36,86.41,15300.0,76.9098,76.9633,76.9098,76.9543,15300.0
2013-09-19 12:30:00,86.4,86.4,86.35,86.38,24500.0,76.9454,76.9454,76.9009,76.9276,24500.0
2013-09-19 12:40:00,86.37,86.39,86.33,86.33,16400.0,76.9187,76.9365,76.8831,76.8831,16400.0
2013-09-19 12:50:00,86.33,86.35,86.29,86.3,44600.0,76.8831,76.9009,76.8475,76.8564,44600.0
2013-09-19 13:00:00,86.3,86.35,86.23,86.24,17500.0,76.8564,76.9009,76.794,76.8029,17500.0
2013-09-19 13:10:00,86.25,86.32,86.25,86.32,7500.0,76.8119,76.8742,76.8119,76.8742,7500.0
2013-09-19 13:20:00,86.31,86.33,86.29,86.3,33600.0,76.8653,76.8831,76.8475,76.8564,33600.0
2013-09-19 13:30:00,86.3,86.3,86.23,86.27,20600.0,76.8564,76.8564,76.794,76.8297,20600.0
2013-09-19 13:40:00,86.27,86.28,86.21,86.22,13300.0,76.8297,76.8386,76.7762,76.7851,13300.0
2013-09-19 13:50:00,86.22,86.22,86.15,86.16,31300.0,76.7851,76.7851,76.7228,76.7317,31300.0
2013-09-19 14:00:00,86.16,86.23,86.15,86.23,27600.0,76.7317,76.794,76.7228,76.794,27600.0
2013-09-19 14:10:00,86.22,86.3,86.22,86.29,13600.0,76.7851,76.8564,76.7851,76.8475,13600.0
2013-09-19 14:20:00,86.29,86.29,86.23,86.23,10500.0,76.8475,76.8475,76.794,76.794,10500.0
2013-09-19 14:30:00,86.23,86.23,86.18,86.22,24000.0,76.794,76.794,76.7495,76.7851,24000.0
2013-09-19 14:40:00,86.22,86.27,86.2,86.26,48400.0,76.7851,76.8297,76.7673,76.8208,48400.0
2013-09-19 14:50:00,86.26,86.29,86.22,86.28,57600.0,76.8208,76.8475,76.7851,76.8386,57600.0
2013-09-19 15:00:00,86.29,86.33,86.28,86.33,14100.0,76.8475,76.8831,76.8386,76.8831,14100.0
2013-09-19 15:10:00,86.31,86.35,86.31,86.35,9100.0,76.8653,76.9009,76.8653,76.9009,9100.0
2013-09-19 15:20:00,86.34,86.38,86.32,86.35,10600.0,76.892,76.9276,76.8742,76.9009,10600.0
2013-09-19 15:30:00,86.36,86.36,86.3,86.3,4500.0,76.9098,76.9098,76.8564,76.8564,4500.0
2013-09-19 15:40:00,86.33,86.36,86.3,86.32,7000.0,76.8831,76.9098,76.8564,76.8742,7000.0
2013-09-19 15:50:00,86.33,86.33,86.23,86.23,70900.0,76.8831,76.8831,76.794,76.794,70900.0
2013-09-20 09:30:00,86.37,86.45,86.36,86.45,7900.0,76.9187,76.99,76.9098,76.99,7900.0
2013-09-20 09:40:00,86.39,86.41,86.33,86.33,4000.0,76.9365,76.9543,76.8831,76.8831,4000.0
2013-09-20 09:50:00,86.33,86.4,86.25,86.3,8600.0,76.8831,76.9454,76.8119,76.8564,8600.0
2013-09-20 10:00:00,86.29,86.35,86.27,86.3,12400.0,76.8475,76.9009,76.8297,76.8564,12400.0
2013-09-20 10:10:00,86.31,86.33,86.25,86.31,4100.0,76.8653,76.8831,76.8119,76.8653,4100.0
2013-09-20 10:20:00,86.32,86.39,86.32,86.37,7000.0,76.8742,76.9365,76.8742,76.9187,7000.0
2013-09-20 10:30:00,86.36,86.4,86.34,86.4,2300.0,76.9098,76.9454,76.892,76.9454,2300.0
2013-09-20 10:40:00,86.4,86.44,86.35,86.37,8600.0,76.9454,76.9811,76.9009,76.9187,8600.0
2013-09-20 10:50:00,86.39,86.39,86.32,86.35,11800.0,76.9365,76.9365,76.8742,76.9009,11800.0
2013-09-20 11:00:00,86.35,86.36,86.29,86.3,19800.0,76.9009,76.9098,76.8475,76.8564,19800.0
2013-09-20 11:10:00,86.3,86.3,86.24,86.26,4200.0,76.8564,76.8564,76.8029,76.8208,4200.0
2013-09-20 11:20:00,86.23,86.23,86.17,86.21,6600.0,76.794,76.794,76.7406,76.7762,6600.0
2013-09-20 11:30:00,86.22,86.27,86.17,86.17,8800.0,76.7851,76.8297,76.7406,76.7406,8800.0
2013-09-20 11:40:00,86.19,86.2,86.12,86.14,14300.0,76.7584,76.7673,76.6961,76.7139,14300.0
2013-09-20 11:50:00,86.13,86.13,86.01,86.03,4800.0,76.705,76.705,76.5981,76.6159,4800.0
2013-09-20 12:00:00,86.04,86.11,86.04,86.11,1900.0,76.6248,76.6872,76.6248,76.6872,1900.0
2013-09-20 12:10:00,86.07,86.09,86.03,86.03,1800.0,76.6515,76.6694,76.6159,76.6159,1800.0
2013-09-20 12:20:00,86.03,86.03,85.97,85.98,3800.0,76.6159,76.6159,76.5625,76.5714,3800.0
2013-09-20 12:30:00,85.96,86.01,85.93,86.0,2800.0,76.5536,76.5981,76.5269,76.5892,2800.0
2013-09-20 12:40:00,86.0,86.1,85.99,86.09,10100.0,76.5892,76.6783,76.5803,76.6694,10100.0
2013-09-20 12:50:00,86.08,86.12,86.07,86.09,13200.0,76.6605,76.6961,76.6515,76.6694,13200.0
2013-09-20 13:00:00,86.1,86.1,86.03,86.03,13100.0,76.6783,76.6783,76.6159,76.6159,13100.0
2013-09-20 13:10:00,86.04,86.04,85.94,85.96,15800.0,76.6248,76.6248,76.5358,76.5536,15800.0
2013-09-20 13:20:00,85.97,85.98,85.92,85.96,4500.0,76.5625,76.5714,76.518,76.5536,4500.0
2013-09-20 13:30:00,85.96,85.99,85.92,85.92,3600.0,76.5536,76.5803,76.518,76.518,3600.0
2013-09-20 13:40:00,85.91,85.91,85.86,85.91,3300.0,76.5091,76.5091,76.4645,76.5091,3300.0
2013-09-20 13:50:00,85.9,85.95,85.88,85.88,16800.0,76.5002,76.5447,76.4823,76.4823,16800.0
2013-09-20 14:00:00,85.88,85.88,85.83,85.87,10000.0,76.4823,76.4823,76.4378,76.4734,10000.0
2013-09-20 14:10:00,85.87,85.88,85.85,85.87,5900.0,76.4734,76.4823,76.4556,76.4734,5900.0
2013-09-20 14:20:00,85.87,85.96,85.84,85.95,13900.0,76.4734,76.5536,76.4467,76.5447,13900.0
2013-09-20 14:30:00,85.96,85.96,85.85,85.85,6600.0,76.5536,76.5536,76.4556,76.4556,6600.0
2013-09-20 14:40:00,85.83,85.92,85.8,85.92,24000.0,76.4378,76.518,76.4111,76.518,24000.0
2013-09-20 14:50:00,85.92,85.96,85.9,85.94,6700.0,76.518,76.5536,76.5002,76.5358,6700.0
2013-09-20 15:00:00,85.93,85.97,85.9,85.9,9000.0,76.5269,76.5625,76.5002,76.5002,9000.0
2013-09-20 15:10:00,85.9,85.92,85.86,85.88,13300.0,76.5002,76.518,76.4645,76.4823,13300.0
2013-09-20 15:20:00,85.88,85.89,85.75,85.75,10800.0,76.4823,76.4912,76.3666,76.3666,10800.0
2013-09-20 15:30:00,85.75,85.81,85.7,85.79,22000.0,76.3666,76.42,76.322,76.4022,22000.0
2013-09-20 15:40:00,85.79,85.84,85.74,85.77,11300.0,76.4022,76.4467,76.3577,76.3844,11300.0
2013-09-20 15:50:00,85.77,85.81,85.73,85.76,16400.0,76.3844,76.42,76.3488,76.3755,16400.0
2013-09-23 09:30:00,85.56,85.66,85.52,85.58,21600.0,76.4461,76.5354,76.4103,76.4639,21600.0
2013-09-23 09:40:00,85.58,85.61,85.46,85.48,6500.0,76.4639,76.4907,76.3567,76.3746,6500.0
2013-09-23 09:50:00,85.46,85.46,85.32,85.34,4200.0,76.3567,76.3567,76.2316,76.2495,4200.0
2013-09-23 10:00:00,85.32,85.36,85.22,85.24,4900.0,76.2316,76.2674,76.1423,76.1602,4900.0
2013-09-23 10:10:00,85.22,85.31,85.17,85.3,3200.0,76.1423,76.2227,76.0976,76.2138,3200.0
2013-09-23 10:20:00,85.31,85.31,85.19,85.19,6600.0,76.2227,76.2227,76.1155,76.1155,6600.0
2013-09-23 10:30:00,85.18,85.25,85.18,85.25,3800.0,76.1065,76.1691,76.1065,76.1691,3800.0
2013-09-23 10:40:00,85.23,85.26,85.19,85.23,3700.0,76.1512,76.178,76.1155,76.1512,3700.0
2013-09-23 10:50:00,85.22,85.22,85.0,85.01,11500.0,76.1423,76.1423,75.9457,75.9547,11500.0
2013-09-23 11:00:00,85.01,85.06,84.93,84.93,5200.0,75.9547,75.9993,75.8832,75.8832,5200.0
2013-09-23 11:10:00,84.92,84.99,84.87,84.99,10600.0,75.8742,75.9368,75.8296,75.9368,10600.0
2013-09-23 11:20:00,84.98,84.99,84.94,84.96,16900.0,75.9279,75.9368,75.8921,75.91,16900.0
2013-09-23 11:30:00,84.97,85.07,84.97,85.07,5400.0,75.9189,76.0083,75.9189,76.0083,5400.0
2013-09-23 11:40:00,85.06,85.08,84.99,85.01,9500.0,75.9993,76.0172,75.9368,75.9547,9500.0
2013-09-23 11:50:00,85.02,85.02,84.95,84.99,5500.0,75.9636,75.9636,75.901,75.9368,5500.0
2013-09-23 12:00:00,84.96,85.07,84.96,85.06,9300.0,75.91,76.0083,75.91,75.9993,9300.0
2013-09-23 12:10:00,85.06,85.16,85.06,85.13,16400.0,75.9993,76.0887,75.9993,76.0619,16400.0
2013-09-23 12:20:00,85.12,85.13,85.09,85.1,8100.0,76.0529,76.0619,76.0261,76.0351,8100.0
2013-09-23 12:30:00,85.11,85.14,85.08,85.14,3600.0,76.044,76.0708,76.0172,76.0708,3600.0
2013-09-23 12:40:00,85.17,85.17,85.13,85.14,4600.0,76.0976,76.0976,76.0619,76.0708,4600.0
2013-09-23 12:50:00,85.15,85.21,85.15,85.21,7400.0,76.0797,76.1334,76.0797,76.1334,7400.0
2013-09-23 13:00:00,85.2,85.24,85.2,85.22,3100.0,76.1244,76.1602,76.1244,76.1423,3100.0
2013-09-23 13:10:00,85.21,85.23,85.12,85.12,8100.0,76.1334,76.1512,76.0529,76.0529,8100.0
2013-09-23 13:20:00,85.13,85.19,85.13,85.17,5800.0,76.0619,76.1155,76.0619,76.0976,5800.0
2013-09-23 13:30:00,85.2,85.22,85.17,85.17,14200.0,76.1244,76.1423,76.0976,76.0976,14200.0
2013-09-23 13:40:00,85.19,85.24,85.17,85.24,3300.0,76.1155,76.1602,76.0976,76.1602,3300.0
2013-09-23 13:50:00,85.25,85.35,85.25,85.32,9600.0,76.1691,76.2584,76.1691,76.2316,9600.0
2013-09-23 14:00:00,85.34,85.35,85.31,85.34,3800.0,76.2495,76.2584,76.2227,76.2495,3800.0
2013-09-23 14:10:00,85.34,85.37,85.3,85.31,5000.0,76.2495,76.2763,76.2138,76.2227,5000.0
2013-09-23 14:20:00,85.31,85.31,85.18,85.18,4500.0,76.2227,76.2227,76.1065,76.1065,4500.0
2013-09-23 14:30:00,85.18,85.22,85.17,85.21,12000.0,76.1065,76.1423,76.0976,76.1334,12000.0
2013-09-23 14:40:00,85.2,85.22,85.18,85.2,18600.0,76.1244,76.1423,76.1065,76.1244,18600.0
2013-09-23 14:50:00,85.18,85.31,85.18,85.28,11600.0,76.1065,76.2227,76.1065,76.1959,11600.0
2013-09-23 15:00:00,85.29,85.29,85.22,85.28,3100.0,76.2048,76.2048,76.1423,76.1959,3100.0
2013-09-23 15:10:00,85.28,85.28,85.23,85.23,10000.0,76.1959,76.1959,76.1512,76.1512,10000.0
2013-09-23 15:20:00,85.21,85.22,85.12,85.13,7200.0,76.1334,76.1423,76.0529,76.0619,7200.0
2013-09-23 15:30:00,85.12,85.23,85.11,85.22,8300.0,76.0529,76.1512,76.044,76.1423,8300.0
2013-09-23 15:40:00,85.24,85.3,85.2,85.21,13800.0,76.1602,76.2138,76.1244,76.1334,13800.0
2013-09-23 15:50:00,85.18,85.22,85.15,85.15,14200.0,76.1065,76.1423,76.0797,76.0797,14200.0
2013-09-24 09:30:00,85.28,85.28,85.13,85.15,23400.0,76.1959,76.1959,76.0619,76.0797,23400.0
2013-09-24 09:40:00,85.1,85.19,85.08,85.16,13600.0,76.0351,76.1155,76.0172,76.0887,13600.0
2013-09-24 09:50:00,85.09,85.12,85.05,85.12,5200.0,76.0261,76.0529,75.9904,76.0529,5200.0
2013-09-24 10:00:00,85.09,85.09,84.96,85.0,5900.0,76.0261,76.0261,75.91,75.9457,5900.0
2013-09-24 10:10:00,85.0,85.0,84.85,84.87,5400.0,75.9457,75.9457,75.8117,75.8296,5400.0
2013-09-24 10:20:00,84.89,85.09,84.89,85.09,11600.0,75.8474,76.0261,75.8474,76.0261,11600.0
2013-09-24 10:30:00,85.1,85.26,85.08,85.2,2900.0,76.0351,76.178,76.0172,76.1244,2900.0
2013-09-24 10:40:00,85.2,85.32,85.2,85.29,23600.0,76.1244,76.2316,76.1244,76.2048,23600.0
2013-09-24 10:50:00,85.27,85.41,85.27,85.37,4100.0,76.187,76.312,76.187,76.2763,4100.0
2013-09-24 11:00:00,85.36,85.43,85.36,85.41,11600.0,76.2674,76.3299,76.2674,76.312,11600.0
2013-09-24 11:10:00,85.39,85.46,85.37,85.45,6500.0,76.2942,76.3567,76.2763,76.3478,6500.0
2013-09-24 11:20:00,85.43,85.43,85.35,85.35,4500.0,76.3299,76.3299,76.2584,76.2584,4500.0
2013-09-24 11:30:00,85.35,85.4,85.35,85.37,6000.0,76.2584,76.3031,76.2584,76.2763,6000.0
2013-09-24 11:40:00,85.35,85.37,85.33,85.33,5500.0,76.2584,76.2763,76.2406,76.2406,5500.0
2013-09-24 11:50:00,85.34,85.37,85.32,85.36,13400.0,76.2495,76.2763,76.2316,76.2674,13400.0
2013-09-24 12:00:00,85.37,85.39,85.32,85.36,8400.0,76.2763,76.2942,76.2316,76.2674,8400.0
2013-09-24 12:10:00,85.35,85.38,85.34,85.34,9100.0,76.2584,76.2852,76.2495,76.2495,9100.0
2013-09-24 12:20:00,85.34,85.39,85.33,85.39,6400.0,76.2495,76.2942,76.2406,76.2942,6400.0
2013-09-24 12:30:00,85.4,85.45,85.38,85.44,2300.0,76.3031,76.3478,76.2852,76.3389,2300.0
2013-09-24 12:40:00,85.44,85.48,85.44,85.46,6200.0,76.3389,76.3746,76.3389,76.3567,6200.0
2013-09-24 12:50:00,85.46,85.47,85.4,85.43,3100.0,76.3567,76.3657,76.3031,76.3299,3100.0
2013-09-24 13:00:00,85.43,85.45,85.42,85.42,3000.0,76.3299,76.3478,76.321,76.321,3000.0
2013-09-24 13:10:00,85.42,85.46,85.42,85.44,11400.0,76.321,76.3567,76.321,76.3389,11400.0
2013-09-24 13:20:00,85.45,85.49,85.43,85.48,8900.0,76.3478,76.3835,76.3299,76.3746,8900.0
2013-09-24 13:30:00,85.47,85.5,85.47,85.49,13000.0,76.3657,76.3925,76.3657,76.3835,13000.0
2013-09-24 13:40:00,85.48,85.54,85.47,85.52,8000.0,76.3746,76.4282,76.3657,76.4103,8000.0
2013-09-24 13:50:00,85.52,85.52,85.46,85.46,3800.0,76.4103,76.4103,76.3567,76.3567,3800.0
2013-09-24 14:00:00,85.46,85.48,85.42,85.48,16200.0,76.3567,76.3746,76.321,76.3746,16200.0
2013-09-24 14:10:00,85.49,85.49,85.42,85.45,130400.0,76.3835,76.3835,76.321,76.3478,130400.0
2013-09-24 14:20:00,85.45,85.46,85.34,85.38,15300.0,76.3478,76.3567,76.2495,76.2852,15300.0
2013-09-24 14:30:00,85.36,85.39,85.34,85.36,15700.0,76.2674,76.2942,76.2495,76.2674,15700.0
2013-09-24 14:40:00,85.38,85.4,85.36,85.39,8100.0,76.2852,76.3031,76.2674,76.2942,8100.0
2013-09-24 14:50:00,85.38,85.4,85.35,85.38,6100.0,76.2852,76.3031,76.2584,76.2852,6100.0
2013-09-24 15:00:00,85.37,85.37,85.3,85.33,13400.0,76.2763,76.2763,76.2138,76.2406,13400.0
2013-09-24 15:10:00,85.32,85.4,85.31,85.37,10100.0,76.2316,76.3031,76.2227,76.2763,10100.0
2013-09-24 15:20:00,85.36,85.38,85.25,85.26,6200.0,76.2674,76.2852,76.1691,76.178,6200.0
2013-09-24 15:30:00,85.26,85.26,85.12,85.14,7500.0,76.178,76.178,76.0529,76.0708,7500.0
2013-09-24 15:40:00,85.14,85.19,85.06,85.06,11700.0,76.0708,76.1155,75.9993,75.9993,11700.0
2013-09-24 15:50:00,85.06,85.08,84.99,85.05,19400.0,75.9993,76.0172,75.9368,75.9904,19400.0
2013-09-25 09:30:00,85.12,85.12,84.89,84.93,20300.0,76.0529,76.0529,75.8474,75.8832,20300.0
2013-09-25 09:40:00,84.92,85.01,84.84,84.96,11700.0,75.8742,75.9547,75.8028,75.91,11700.0
2013-09-25 09:50:00,84.84,84.9,84.84,84.85,1700.0,75.8028,75.8564,75.8028,75.8117,1700.0
2013-09-25 10:00:00,84.83,84.98,84.76,84.8,6600.0,75.7938,75.9279,75.7313,75.767,6600.0
2013-09-25 10:10:00,84.8,84.81,84.67,84.76,6600.0,75.767,75.776,75.6509,75.7313,6600.0
2013-09-25 10:20:00,84.74,84.96,84.74,84.95,8900.0,75.7134,75.91,75.7134,75.901,8900.0
2013-09-25 10:30:00,84.94,85.03,84.89,85.0,20400.0,75.8921,75.9725,75.8474,75.9457,20400.0
2013-09-25 10:40:00,85.0,85.05,84.95,84.95,11500.0,75.9457,75.9904,75.901,75.901,11500.0
2013-09-25 10:50:00,84.94,85.01,84.92,84.92,7300.0,75.8921,75.9547,75.8742,75.8742,7300.0
2013-09-25 11:00:00,84.94,84.95,84.85,84.9,6400.0,75.8921,75.901,75.8117,75.8564,6400.0
2013-09-25 11:10:00,84.91,85.12,84.88,85.11,17100.0,75.8653,76.0529,75.8385,76.044,17100.0
2013-09-25 11:20:00,85.11,85.14,85.06,85.14,6800.0,76.044,76.0708,75.9993,76.0708,6800.0
2013-09-25 11:30:00,85.13,85.2,85.12,85.16,5300.0,76.0619,76.1244,76.0529,76.0887,5300.0
2013-09-25 11:40:00,85.15,85.17,85.11,85.14,2600.0,76.0797,76.0976,76.044,76.0708,2600.0
2013-09-25 11:50:00,85.14,85.19,85.14,85.16,12300.0,76.0708,76.1155,76.0708,76.0887,12300.0
2013-09-25 12:00:00,85.15,85.15,85.09,85.14,4900.0,76.0797,76.0797,76.0261,76.0708,4900.0
2013-09-25 12:10:00,85.11,85.18,85.1,85.16,31800.0,76.044,76.1065,76.0351,76.0887,31800.0
2013-09-25 12:20:00,85.16,85.16,84.93,84.98,10600.0,76.0887,76.0887,75.8832,75.9279,10600.0
2013-09-25 12:30:00,85.0,85.01,84.98,85.01,2000.0,75.9457,75.9547,75.9279,75.9547,2000.0
2013-09-25 12:40:00,85.02,85.06,84.96,85.05,3400.0,75.9636,75.9993,75.91,75.9904,3400.0
2013-09-25 12:50:00,85.04,85.04,85.0,85.03,15600.0,75.9815,75.9815,75.9457,75.9725,15600.0
2013-09-25 13:00:00,85.05,85.11,85.05,85.07,7000.0,75.9904,76.044,75.9904,76.0083,7000.0
2013-09-25 13:10:00,85.07,85.08,85.03,85.05,6500.0,76.0083,76.0172,75.9725,75.9904,6500.0
2013-09-25 13:20:00,85.04,85.04,84.95,84.96,24900.0,75.9815,75.9815,75.901,75.91,24900.0
2013-09-25 13:30:00,84.93,84.93,84.71,84.71,9400.0,75.8832,75.8832,75.6866,75.6866,9400.0
2013-09-25 13:40:00,84.73,84.76,84.68,84.74,15700.0,75.7045,75.7313,75.6598,75.7134,15700.0
2013-09-25 13:50:00,84.73,84.84,84.66,84.83,6100.0,75.7045,75.8028,75.6419,75.7938,6100.0
2013-09-25 14:00:00,84.83,84.89,84.75,84.75,13200.0,75.7938,75.8474,75.7224,75.7224,13200.0
2013-09-25 14:10:00,84.75,84.91,84.75,84.84,28600.0,75.7224,75.8653,75.7224,75.8028,28600.0
2013-09-25 14:20:00,84.85,84.89,84.81,84.84,19400.0,75.8117,75.8474,75.776,75.8028,19400.0
2013-09-25 14:30:00,84.82,84.83,84.78,84.81,21800.0,75.7849,75.7938,75.7492,75.776,21800.0
2013-09-25 14:40:00,84.81,84.9,84.8,84.88,20900.0,75.776,75.8564,75.767,75.8385,20900.0
2013-09-25 14:50:00,84.87,84.89,84.84,84.84,12000.0,75.8296,75.8474,75.8028,75.8028,12000.0
2013-09-25 15:00:00,84.81,84.88,84.8,84.88,7500.0,75.776,75.8385,75.767,75.8385,7500.0
2013-09-25 15:10:00,84.91,84.98,84.89,84.92,9200.0,75.8653,75.9279,75.8474,75.8742,9200.0
2013-09-25 15:20:00,84.89,84.89,84.78,84.81,4100.0,75.8474,75.8474,75.7492,75.776,4100.0
2013-09-25 15:30:00,84.8,84.88,84.79,84.84,17000.0,75.767,75.8385,75.7581,75.8028,17000.0
2013-09-25 15:40:00,84.87,84.88,84.81,84.85,10300.0,75.8296,75.8385,75.776,75.8117,10300.0
2013-09-25 15:50:00,84.84,84.84,84.74,84.76,17200.0,75.8028,75.8028,75.7134,75.7313,17200.0
2013-09-26 09:30:00,84.99,85.25,84.82,85.21,15600.0,75.9368,76.1691,75.7849,76.1334,15600.0
2013-09-26 09:40:00,85.22,85.35,85.2,85.35,3800.0,76.1423,76.2584,76.1244,76.2584,3800.0
2013-09-26 09:50:00,85.35,85.35,85.27,85.34,4800.0,76.2584,76.2584,76.187,76.2495,4800.0
2013-09-26 10:00:00,85.34,85.47,85.32,85.47,2200.0,76.2495,76.3657,76.2316,76.3657,2200.0
2013-09-26 10:10:00,85.46,85.46,85.37,85.41,3800.0,76.3567,76.3567,76.2763,76.312,3800.0
2013-09-26 10:20:00,85.41,85.43,85.37,85.37,3600.0,76.312,76.3299,76.2763,76.2763,3600.0
2013-09-26 10:30:00,85.42,85.43,85.34,85.37,7200.0,76.321,76.3299,76.2495,76.2763,7200.0
2013-09-26 10:40:00,85.38,85.39,85.13,85.19,5000.0,76.2852,76.2942,76.0619,76.1155,5000.0
2013-09-26 10:50:00,85.15,85.21,85.1,85.18,8800.0,76.0797,76.1334,76.0351,76.1065,8800.0
2013-09-26 11:00:00,85.14,85.14,85.0,85.08,9300.0,76.0708,76.0708,75.9457,76.0172,9300.0
2013-09-26 11:10:00,85.06,85.1,85.04,85.05,5500.0,75.9993,76.0351,75.9815,75.9904,5500.0
2013-09-26 11:20:00,85.07,85.19,85.04,85.16,4600.0,76.0083,76.1155,75.9815,76.0887,4600.0
2013-09-26 11:30:00,85.19,85.2,85.11,85.12,21400.0,76.1155,76.1244,76.044,76.0529,21400.0
2013-09-26 11:40:00,85.15,85.23,85.15,85.19,2300.0,76.0797,76.1512,76.0797,76.1155,2300.0
2013-09-26 11:50:00,85.19,85.24,85.14,85.22,25900.0,76.1155,76.1602,76.0708,76.1423,25900.0
2013-09-26 12:00:00,85.22,85.25,85.16,85.18,23900.0,76.1423,76.1691,76.0887,76.1065,23900.0
2013-09-26 12:10:00,85.19,85.2,85.16,85.16,6800.0,76.1155,76.1244,76.0887,76.0887,6800.0
2013-09-26 12:20:00,85.18,85.24,85.18,85.24,14000.0,76.1065,76.1602,76.1065,76.1602,14000.0
2013-09-26 12:30:00,85.26,85.32,85.26,85.28,5500.0,76.178,76.2316,76.178,76.1959,5500.0
2013-09-26 12:40:00,85.29,85.31,85.29,85.29,2800.0,76.2048,76.2227,76.2048,76.2048,2800.0
2013-09-26 12:50:00,85.3,85.3,85.24,85.27,8100.0,76.2138,76.2138,76.1602,76.187,8100.0
2013-09-26 13:00:00,85.29,85.36,85.27,85.35,3400.0,76.2048,76.2674,76.187,76.2584,3400.0
2013-09-26 13:10:00,85.34,85.41,85.34,85.37,4700.0,76.2495,76.312,76.2495,76.2763,4700.0
2013-09-26 13:20:00,85.39,85.39,85.34,85.39,11800.0,76.2942,76.2942,76.2495,76.2942,11800.0
2013-09-26 13:30:00,85.38,85.39,85.25,85.25,5400.0,76.2852,76.2942,76.1691,76.1691,5400.0
2013-09-26 13:40:00,85.25,85.3,85.2,85.24,9200.0,76.1691,76.2138,76.1244,76.1602,9200.0
2013-09-26 13:50:00,85.24,85.29,85.23,85.26,7300.0,76.1602,76.2048,76.1512,76.178,7300.0
2013-09-26 14:00:00,85.24,85.25,85.11,85.18,16200.0,76.1602,76.1691,76.044,76.1065,16200.0
2013-09-26 14:10:00,85.19,85.21,85.14,85.21,12100.0,76.1155,76.1334,76.0708,76.1334,12100.0
2013-09-26 14:20:00,85.21,85.22,85.13,85.21,9400.0,76.1334,76.1423,76.0619,76.1334,9400.0
2013-09-26 14:30:00,85.21,85.21,85.15,85.17,8100.0,76.1334,76.1334,76.0797,76.0976,8100.0
2013-09-26 14:40:00,85.13,85.15,85.07,85.12,11200.0,76.0619,76.0797,76.0083,76.0529,11200.0
2013-09-26 14:50:00,85.11,85.16,85.1,85.15,4000.0,76.044,76.0887,76.0351,76.0797,4000.0
2013-09-26 15:00:00,85.13,85.19,85.1,85.19,6800.0,76.0619,76.1155,76.0351,76.1155,6800.0
2013-09-26 15:10:00,85.17,85.17,85.07,85.11,6600.0,76.0976,76.0976,76.0083,76.044,6600.0
2013-09-26 15:20:00,85.11,85.18,85.11,85.13,7500.0,76.044,76.1065,76.044,76.0619,7500.0
2013-09-26 15:30:00,85.13,85.23,85.12,85.22,17500.0,76.0619,76.1512,76.0529,76.1423,17500.0
2013-09-26 15:40:00,85.22,85.27,85.22,85.27,13400.0,76.1423,76.187,76.1423,76.187,13400.0
2013-09-26 15:50:00,85.26,85.36,85.21,85.34,19300.0,76.178,76.2674,76.1334,76.2495,19300.0
2013-09-27 09:30:00,84.95,85.1,84.87,84.9,21200.0,75.901,76.0351,75.8296,75.8564,21200.0
2013-09-27 09:40:00,84.87,84.97,84.85,84.9,8900.0,75.8296,75.9189,75.8117,75.8564,8900.0
2013-09-27 09:50:00,84.9,84.91,84.76,84.79,23500.0,75.8564,75.8653,75.7313,75.7581,23500.0
2013-09-27 10:00:00,84.82,84.83,84.71,84.78,37700.0,75.7849,75.7938,75.6866,75.7492,37700.0
2013-09-27 10:10:00,84.78,84.95,84.78,84.9,35000.0,75.7492,75.901,75.7492,75.8564,35000.0
2013-09-27 10:20:00,84.91,84.93,84.86,84.91,19000.0,75.8653,75.8832,75.8206,75.8653,19000.0
2013-09-27 10:30:00,84.91,85.04,84.9,85.01,22200.0,75.8653,75.9815,75.8564,75.9547,22200.0
2013-09-27 10:40:00,85.01,85.02,84.96,84.97,17700.0,75.9547,75.9636,75.91,75.9189,17700.0
2013-09-27 10:50:00,84.97,84.98,84.92,84.97,14600.0,75.9189,75.9279,75.8742,75.9189,14600.0
2013-09-27 11:00:00,84.97,84.98,84.86,84.88,10500.0,75.9189,75.9279,75.8206,75.8385,10500.0
2013-09-27 11:10:00,84.85,84.91,84.83,84.86,22700.0,75.8117,75.8653,75.7938,75.8206,22700.0
2013-09-27 11:20:00,84.85,84.96,84.83,84.94,12400.0,75.8117,75.91,75.7938,75.8921,12400.0
2013-09-27 11:30:00,84.94,85.05,84.92,85.0,21500.0,75.8921,75.9904,75.8742,75.9457,21500.0
2013-09-27 11:40:00,85.0,85.02,84.94,84.96,18400.0,75.9457,75.9636,75.8921,75.91,18400.0
2013-09-27 11:50:00,84.96,85.0,84.95,84.97,32300.0,75.91,75.9457,75.901,75.9189,32300.0
2013-09-27 12:00:00,84.96,85.0,84.94,84.95,7000.0,75.91,75.9457,75.8921,75.901,7000.0
2013-09-27 12:10:00,84.95,85.01,84.92,85.01,6100.0,75.901,75.9547,75.8742,75.9547,6100.0
2013-09-27 12:20:00,85.01,85.04,85.0,85.0,5800.0,75.9547,75.9815,75.9457,75.9457,5800.0
2013-09-27 12:30:00,85.01,85.05,84.99,85.0,4900.0,75.9547,75.9904,75.9368,75.9457,4900.0
2013-09-27 12:40:00,85.0,85.01,84.96,84.97,7500.0,75.9457,75.9547,75.91,75.9189,7500.0
2013-09-27 12:50:00,84.97,85.03,84.97,85.03,5100.0,75.9189,75.9725,75.9189,75.9725,5100.0
2013-09-27 13:00:00,85.03,85.07,85.03,85.07,8600.0,75.9725,76.0083,75.9725,76.0083,8600.0
2013-09-27 13:10:00,85.05,85.12,85.05,85.1,15100.0,75.9904,76.0529,75.9904,76.0351,15100.0
2013-09-27 13:20:00,85.09,85.09,85.0,85.03,6400.0,76.0261,76.0261,75.9457,75.9725,6400.0
2013-09-27 13:30:00,85.02,85.04,84.99,85.02,7600.0,75.9636,75.9815,75.9368,75.9636,7600.0
2013-09-27 13:40:00,85.02,85.06,85.02,85.06,6700.0,75.9636,75.9993,75.9636,75.9993,6700.0
2013-09-27 13:50:00,85.06,85.08,85.02,85.04,6900.0,75.9993,76.0172,75.9636,75.9815,6900.0
2013-09-27 14:00:00,85.04,85.06,84.95,84.95,17500.0,75.9815,75.9993,75.901,75.901,17500.0
2013-09-27 14:10:00,84.96,84.96,84.92,84.92,11800.0,75.91,75.91,75.8742,75.8742,11800.0
2013-09-27 14:20:00,84.92,84.99,84.92,84.98,8300.0,75.8742,75.9368,75.8742,75.9279,8300.0
2013-09-27 14:30:00,84.98,84.98,84.91,84.94,17100.0,75.9279,75.9279,75.8653,75.8921,17100.0
2013-09-27 14:40:00,84.94,84.98,84.93,84.98,15100.0,75.8921,75.9279,75.8832,75.9279,15100.0
2013-09-27 14:50:00,84.97,84.99,84.92,84.93,5300.0,75.9189,75.9368,75.8742,75.8832,5300.0
2013-09-27 15:00:00,84.93,84.95,84.87,84.9,14200.0,75.8832,75.901,75.8296,75.8564,14200.0
2013-09-27 15:10:00,84.91,84.93,84.86,84.88,11400.0,75.8653,75.8832,75.8206,75.8385,11400.0
2013-09-27 15:20:00,84.88,84.97,84.87,84.95,18100.0,75.8385,75.9189,75.8296,75.901,18100.0
2013-09-27 15:30:00,84.96,85.05,84.95,85.02,18500.0,75.91,75.9904,75.901,75.9636,18500.0
2013-09-27 15:40:00,85.03,85.06,84.94,84.94,18800.0,75.9725,75.9993,75.8921,75.8921,18800.0
2013-09-27 15:50:00,84.95,85.08,84.95,85.03,26400.0,75.901,76.0172,75.901,75.9725,26400.0
2013-09-30 09:30:00,84.36,84.36,84.02,84.35,31700.0,75.3739,75.3739,75.0701,75.365,31700.0
2013-09-30 09:40:00,84.38,84.48,84.36,84.38,7900.0,75.3918,75.4811,75.3739,75.3918,7900.0
2013-09-30 09:50:00,84.35,84.46,84.32,84.41,1900.0,75.365,75.4632,75.3382,75.4186,1900.0
2013-09-30 10:00:00,84.47,84.53,84.43,84.46,18200.0,75.4722,75.5258,75.4364,75.4632,18200.0
2013-09-30 10:10:00,84.47,84.62,84.45,84.58,4800.0,75.4722,75.6062,75.4543,75.5705,4800.0
2013-09-30 10:20:00,84.65,84.69,84.62,84.68,3600.0,75.633,75.6687,75.6062,75.6598,3600.0
2013-09-30 10:30:00,84.69,84.74,84.64,84.73,5800.0,75.6687,75.7134,75.6241,75.7045,5800.0
2013-09-30 10:40:00,84.74,84.84,84.72,84.78,9300.0,75.7134,75.8028,75.6955,75.7492,9300.0
2013-09-30 10:50:00,84.78,84.78,84.74,84.78,3200.0,75.7492,75.7492,75.7134,75.7492,3200.0
2013-09-30 11:00:00,84.76,84.8,84.73,84.73,2500.0,75.7313,75.767,75.7045,75.7045,2500.0
2013-09-30 11:10:00,84.7,84.7,84.6,84.62,1100.0,75.6777,75.6777,75.5883,75.6062,1100.0
2013-09-30 11:20:00,84.63,84.7,84.63,84.68,2700.0,75.6151,75.6777,75.6151,75.6598,2700.0
2013-09-30 11:30:00,84.71,84.74,84.69,84.74,3500.0,75.6866,75.7134,75.6687,75.7134,3500.0
2013-09-30 11:40:00,84.76,84.8,84.73,84.75,7300.0,75.7313,75.767,75.7045,75.7224,7300.0
2013-09-30 11:50:00,84.73,84.81,84.72,84.81,8400.0,75.7045,75.776,75.6955,75.776,8400.0
2013-09-30 12:00:00,84.82,84.82,84.67,84.67,32900.0,75.7849,75.7849,75.6509,75.6509,32900.0
2013-09-30 12:10:00,84.67,84.69,84.61,84.61,36500.0,75.6509,75.6687,75.5973,75.5973,36500.0
2013-09-30 12:20:00,84.64,84.64,84.61,84.63,4300.0,75.6241,75.6241,75.5973,75.6151,4300.0
2013-09-30 12:30:00,84.63,84.66,84.63,84.66,3200.0,75.6151,75.6419,75.6151,75.6419,3200.0
2013-09-30 12:40:00,84.65,84.72,84.65,84.71,6200.0,75.633,75.6955,75.633,75.6866,6200.0
2013-09-30 12:50:00,84.7,84.7,84.67,84.67,7100.0,75.6777,75.6777,75.6509,75.6509,7100.0
2013-09-30 13:00:00,84.69,84.76,84.69,84.75,4100.0,75.6687,75.7313,75.6687,75.7224,4100.0
2013-09-30 13:10:00,84.75,84.89,84.71,84.87,4200.0,75.7224,75.8474,75.6866,75.8296,4200.0
2013-09-30 13:20:00,84.91,84.92,84.74,84.76,15000.0,75.8653,75.8742,75.7134,75.7313,15000.0
2013-09-30 13:30:00,84.79,84.89,84.77,84.79,36100.0,75.7581,75.8474,75.7402,75.7581,36100.0
2013-09-30 13:40:00,84.77,84.85,84.77,84.85,11400.0,75.7402,75.8117,75.7402,75.8117,11400.0
2013-09-30 13:50:00,84.86,84.86,84.6,84.66,20200.0,75.8206,75.8206,75.5883,75.6419,20200.0
2013-09-30 14:00:00,84.69,84.73,84.64,84.73,20700.0,75.6687,75.7045,75.6241,75.7045,20700.0
2013-09-30 14:10:00,84.76,84.76,84.68,84.7,8700.0,75.7313,75.7313,75.6598,75.6777,8700.0
2013-09-30 14:20:00,84.7,84.73,84.65,84.71,10300.0,75.6777,75.7045,75.633,75.6866,10300.0
2013-09-30 14:30:00,84.76,84.81,84.7,84.78,62800.0,75.7313,75.776,75.6777,75.7492,62800.0
2013-09-30 14:40:00,84.79,84.8,84.72,84.8,35700.0,75.7581,75.767,75.6955,75.767,35700.0
2013-09-30 14:50:00,84.81,84.81,84.7,84.7,14300.0,75.776,75.776,75.6777,75.6777,14300.0
2013-09-30 15:00:00,84.7,84.7,84.59,84.63,13300.0,75.6777,75.6777,75.5794,75.6151,13300.0
2013-09-30 15:10:00,84.63,84.63,84.47,84.52,39700.0,75.6151,75.6151,75.4722,75.5169,39700.0
2013-09-30 15:20:00,84.53,84.6,84.51,84.57,38100.0,75.5258,75.5883,75.5079,75.5615,38100.0
2013-09-30 15:30:00,84.58,84.59,84.48,84.5,22200.0,75.5705,75.5794,75.4811,75.499,22200.0
2013-09-30 15:40:00,84.5,84.62,84.45,84.5,24500.0,75.499,75.6062,75.4543,75.499,24500.0
2013-09-30 15:50:00,84.46,84.64,84.44,84.62,38400.0,75.4632,75.6241,75.4454,75.6062,38400.0
2013-10-01 09:30:00,85.16,85.74,84.7,84.96,9300.0,76.0887,76.6069,75.6777,75.91,9300.0
2013-10-01 09:40:00,84.99,85.0,84.94,84.96,3500.0,75.9368,75.9457,75.8921,75.91,3500.0
2013-10-01 09:50:00,84.97,84.97,84.89,84.92,1300.0,75.9189,75.9189,75.8474,75.8742,1300.0
2013-10-01 10:00:00,84.85,85.02,84.85,84.99,2100.0,75.8117,75.9636,75.8117,75.9368,2100.0
2013-10-01 10:10:00,85.01,85.01,84.89,85.01,5600.0,75.9547,75.9547,75.8474,75.9547,5600.0
2013-10-01 10:20:00,85.05,85.19,85.05,85.14,6600.0,75.9904,76.1155,75.9904,76.0708,6600.0
2013-10-01 10:30:00,85.26,85.3,85.26,85.27,3700.0,76.178,76.2138,76.178,76.187,3700.0
2013-10-01 10:40:00,85.32,85.34,85.31,85.33,4000.0,76.2316,76.2495,76.2227,76.2406,4000.0
2013-10-01 10:50:00,85.27,85.4,85.27,85.36,10800.0,76.187,76.3031,76.187,76.2674,10800.0
2013-10-01 11:00:00,85.38,85.38,85.34,85.34,3100.0,76.2852,76.2852,76.2495,76.2495,3100.0
2013-10-01 11:10:00,85.34,85.38,85.34,85.36,7000.0,76.2495,76.2852,76.2495,76.2674,7000.0
2013-10-01 11:20:00,85.36,85.41,85.36,85.36,7600.0,76.2674,76.312,76.2674,76.2674,7600.0
2013-10-01 11:30:00,85.37,85.46,85.36,85.46,8600.0,76.2763,76.3567,76.2674,76.3567,8600.0
2013-10-01 11:40:00,85.48,85.5,85.44,85.46,3900.0,76.3746,76.3925,76.3389,76.3567,3900.0
2013-10-01 11:50:00,85.5,85.5,85.45,85.45,5800.0,76.3925,76.3925,76.3478,76.3478,5800.0
2013-10-01 12:00:00,85.44,85.46,85.44,85.44,3900.0,76.3389,76.3567,76.3389,76.3389,3900.0
2013-10-01 12:10:00,85.44,85.45,85.4,85.41,5700.0,76.3389,76.3478,76.3031,76.312,5700.0
2013-10-01 12:20:00,85.41,85.54,85.41,85.5,7700.0,76.312,76.4282,76.312,76.3925,7700.0
2013-10-01 12:30:00,85.49,85.49,85.4,85.4,3300.0,76.3835,76.3835,76.3031,76.3031,3300.0
2013-10-01 12:40:00,85.41,85.47,85.41,85.47,4800.0,76.312,76.3657,76.312,76.3657,4800.0
2013-10-01 12:50:00,85.44,85.45,85.39,85.42,1400.0,76.3389,76.3478,76.2942,76.321,1400.0
2013-10-01 13:00:00,85.42,85.45,85.4,85.45,2900.0,76.321,76.3478,76.3031,76.3478,2900.0
2013-10-01 13:10:00,85.46,85.46,85.4,85.44,6100.0,76.3567,76.3567,76.3031,76.3389,6100.0
2013-10-01 13:20:00,85.44,85.44,85.38,85.4,10300.0,76.3389,76.3389,76.2852,76.3031,10300.0
2013-10-01 13:30:00,85.4,85.42,85.31,85.31,13900.0,76.3031,76.321,76.2227,76.2227,13900.0
2013-10-01 13:40:00,85.33,85.36,85.33,85.34,4100.0,76.2406,76.2674,76.2406,76.2495,4100.0
2013-10-01 13:50:00,85.33,85.38,85.33,85.37,3400.0,76.2406,76.2852,76.2406,76.2763,3400.0
2013-10-01 14:00:00,85.36,85.36,85.28,85.31,7800.0,76.2674,76.2674,76.1959,76.2227,7800.0
2013-10-01 14:10:00,85.32,85.33,85.28,85.29,16900.0,76.2316,76.2406,76.1959,76.2048,16900.0
2013-10-01 14:20:00,85.28,85.29,85.15,85.18,6500.0,76.1959,76.2048,76.0797,76.1065,6500.0
2013-10-01 14:30:00,85.16,85.21,85.16,85.21,7600.0,76.0887,76.1334,76.0887,76.1334,7600.0
2013-10-01 14:40:00,85.21,85.25,85.19,85.25,2500.0,76.1334,76.1691,76.1155,76.1691,2500.0
2013-10-01 14:50:00,85.22,85.3,85.21,85.27,21000.0,76.1423,76.2138,76.1334,76.187,21000.0
2013-10-01 15:00:00,85.27,85.27,85.15,85.2,3800.0,76.187,76.187,76.0797,76.1244,3800.0
2013-10-01 15:10:00,85.2,85.22,85.18,85.21,13500.0,76.1244,76.1423,76.1065,76.1334,13500.0
2013-10-01 15:20:00,85.19,85.22,85.14,85.2,10900.0,76.1155,76.1423,76.0708,76.1244,10900.0
2013-10-01 15:30:00,85.2,85.31,85.2,85.29,6300.0,76.1244,76.2227,76.1244,76.2048,6300.0
2013-10-01 15:40:00,85.28,85.3,85.22,85.3,19200.0,76.1959,76.2138,76.1423,76.2138,19200.0
2013-10-01 15:50:00,85.3,85.46,85.26,85.46,61700.0,76.2138,76.3567,76.178,76.3567,61700.0
2013-10-02 09:30:00,84.89,85.08,84.89,84.91,11200.0,75.8474,76.0172,75.8474,75.8653,11200.0
2013-10-02 09:40:00,84.92,85.01,84.9,85.01,5400.0,75.8742,75.9547,75.8564,75.9547,5400.0
2013-10-02 09:50:00,84.97,85.08,84.97,85.0,3400.0,75.9189,76.0172,75.9189,75.9457,3400.0
2013-10-02 10:00:00,85.0,85.04,84.76,84.77,5300.0,75.9457,75.9815,75.7313,75.7402,5300.0
2013-10-02 10:10:00,84.72,84.87,84.72,84.87,9100.0,75.6955,75.8296,75.6955,75.8296,9100.0
2013-10-02 10:20:00,84.85,84.87,84.81,84.86,13200.0,75.8117,75.8296,75.776,75.8206,13200.0
2013-10-02 10:30:00,84.85,84.93,84.76,84.93,13000.0,75.8117,75.8832,75.7313,75.8832,13000.0
2013-10-02 10:40:00,84.92,84.94,84.89,84.9,4500.0,75.8742,75.8921,75.8474,75.8564,4500.0
2013-10-02 10:50:00,84.91,85.0,84.89,84.98,7100.0,75.8653,75.9457,75.8474,75.9279,7100.0
2013-10-02 11:00:00,84.99,85.0,84.97,85.0,5900.0,75.9368,75.9457,75.9189,75.9457,5900.0
2013-10-02 11:10:00,84.99,85.16,84.96,85.16,9200.0,75.9368,76.0887,75.91,76.0887,9200.0
2013-10-02 11:20:00,85.13,85.13,85.07,85.13,5300.0,76.0619,76.0619,76.0083,76.0619,5300.0
2013-10-02 11:30:00,85.12,85.18,85.07,85.08,10400.0,76.0529,76.1065,76.0083,76.0172,10400.0
2013-10-02 11:40:00,85.08,85.11,85.02,85.11,4100.0,76.0172,76.044,75.9636,76.044,4100.0
2013-10-02 11:50:00,85.11,85.15,85.1,85.13,2200.0,76.044,76.0797,76.0351,76.0619,2200.0
2013-10-02 12:00:00,85.12,85.19,85.11,85.18,6400.0,76.0529,76.1155,76.044,76.1065,6400.0
2013-10-02 12:10:00,85.18,85.22,85.16,85.2,5200.0,76.1065,76.1423,76.0887,76.1244,5200.0
2013-10-02 12:20:00,85.18,85.2,85.1,85.1,2200.0,76.1065,76.1244,76.0351,76.0351,2200.0
2013-10-02 12:30:00,85.16,85.19,85.14,85.19,2200.0,76.0887,76.1155,76.0708,76.1155,2200.0
2013-10-02 12:40:00,85.19,85.26,85.17,85.2,3500.0,76.1155,76.178,76.0976,76.1244,3500.0
2013-10-02 12:50:00,85.21,85.21,85.18,85.18,5600.0,76.1334,76.1334,76.1065,76.1065,5600.0
2013-10-02 13:00:00,85.19,85.24,85.18,85.23,1300.0,76.1155,76.1602,76.1065,76.1512,1300.0
2013-10-02 13:10:00,85.23,85.23,85.18,85.19,4200.0,76.1512,76.1512,76.1065,76.1155,4200.0
2013-10-02 13:20:00,85.18,85.33,85.18,85.32,13200.0,76.1065,76.2406,76.1065,76.2316,13200.0
2013-10-02 13:30:00,85.3,85.35,85.27,85.31,7400.0,76.2138,76.2584,76.187,76.2227,7400.0
2013-10-02 13:40:00,85.31,85.32,85.28,85.32,5200.0,76.2227,76.2316,76.1959,76.2316,5200.0
2013-10-02 13:50:00,85.35,85.35,85.29,85.29,1900.0,76.2584,76.2584,76.2048,76.2048,1900.0
2013-10-02 14:00:00,85.24,85.28,85.23,85.25,8500.0,76.1602,76.1959,76.1512,76.1691,8500.0
2013-10-02 14:10:00,85.26,85.27,85.18,85.23,17300.0,76.178,76.187,76.1065,76.1512,17300.0
2013-10-02 14:20:00,85.23,85.26,85.23,85.26,10600.0,76.1512,76.178,76.1512,76.178,10600.0
2013-10-02 14:30:00,85.26,85.26,85.16,85.17,28500.0,76.178,76.178,76.0887,76.0976,28500.0
2013-10-02 14:40:00,85.15,85.16,85.12,85.15,5100.0,76.0797,76.0887,76.0529,76.0797,5100.0
2013-10-02 14:50:00,85.15,85.17,85.09,85.16,14500.0,76.0797,76.0976,76.0261,76.0887,14500.0
2013-10-02 15:00:00,85.14,85.15,85.1,85.13,10900.0,76.0708,76.0797,76.0351,76.0619,10900.0
2013-10-02 15:10:00,85.2,85.2,85.14,85.18,4700.0,76.1244,76.1244,76.0708,76.1065,4700.0
2013-10-02 15:20:00,85.14,85.16,85.1,85.16,21000.0,76.0708,76.0887,76.0351,76.0887,21000.0
2013-10-02 15:30:00,85.17,85.25,85.17,85.18,13000.0,76.0976,76.1691,76.0976,76.1065,13000.0
2013-10-02 15:40:00,85.2,85.22,85.11,85.14,6300.0,76.1244,76.1423,76.044,76.0708,6300.0
2013-10-02 15:50:00,85.16,85.34,85.16,85.32,12500.0,76.0887,76.2495,76.0887,76.2316,12500.0
2013-10-03 09:30:00,85.17,85.32,85.07,85.18,10100.0,76.0976,76.2316,76.0083,76.1065,10100.0
2013-10-03 09:40:00,85.07,85.15,85.0,85.02,4200.0,76.0083,76.0797,75.9457,75.9636,4200.0
2013-10-03 09:50:00,84.97,84.98,84.94,84.97,3500.0,75.9189,75.9279,75.8921,75.9189,3500.0
2013-10-03 10:00:00,84.92,84.92,84.73,84.81,6300.0,75.8742,75.8742,75.7045,75.776,6300.0
2013-10-03 10:10:00,84.77,84.83,84.75,84.77,8700.0,75.7402,75.7938,75.7224,75.7402,8700.0
2013-10-03 10:20:00,84.75,84.75,84.52,84.56,5500.0,75.7224,75.7224,75.5169,75.5526,5500.0
2013-10-03 10:30:00,84.59,84.61,84.46,84.58,6200.0,75.5794,75.5973,75.4632,75.5705,6200.0
2013-10-03 10:40:00,84.56,84.58,84.5,84.54,3800.0,75.5526,75.5705,75.499,75.5347,3800.0
2013-10-03 10:50:00,84.52,84.65,84.52,84.62,4400.0,75.5169,75.633,75.5169,75.6062,4400.0
2013-10-03 11:00:00,84.55,84.67,84.54,84.65,4500.0,75.5437,75.6509,75.5347,75.633,4500.0
2013-10-03 11:10:00,84.65,84.67,84.5,84.55,5200.0,75.633,75.6509,75.499,75.5437,5200.0
2013-10-03 11:20:00,84.53,84.65,84.49,84.49,6100.0,75.5258,75.633,75.49,75.49,6100.0
2013-10-03 11:30:00,84.47,84.55,84.41,84.47,5500.0,75.4722,75.5437,75.4186,75.4722,5500.0
2013-10-03 11:40:00,84.41,84.41,84.18,84.18,11000.0,75.4186,75.4186,75.2131,75.2131,11000.0
2013-10-03 11:50:00,84.22,84.27,84.07,84.12,6900.0,75.2488,75.2935,75.1148,75.1595,6900.0
2013-10-03 12:00:00,84.09,84.14,84.04,84.14,5400.0,75.1327,75.1773,75.088,75.1773,5400.0
2013-10-03 12:10:00,84.16,84.2,84.13,84.15,22200.0,75.1952,75.2309,75.1684,75.1863,22200.0
2013-10-03 12:20:00,84.16,84.18,84.07,84.18,6300.0,75.1952,75.2131,75.1148,75.2131,6300.0
2013-10-03 12:30:00,84.21,84.28,84.21,84.27,5300.0,75.2399,75.3024,75.2399,75.2935,5300.0
2013-10-03 12:40:00,84.21,84.39,84.11,84.36,9800.0,75.2399,75.4007,75.1505,75.3739,9800.0
2013-10-03 12:50:00,84.36,84.4,84.29,84.4,15000.0,75.3739,75.4096,75.3114,75.4096,15000.0
2013-10-03 13:00:00,84.41,84.46,84.32,84.43,11100.0,75.4186,75.4632,75.3382,75.4364,11100.0
2013-10-03 13:10:00,84.43,84.46,84.35,84.39,13200.0,75.4364,75.4632,75.365,75.4007,13200.0
2013-10-03 13:20:00,84.42,84.65,84.4,84.65,19100.0,75.4275,75.633,75.4096,75.633,19100.0
2013-10-03 13:30:00,84.67,84.73,84.65,84.65,2900.0,75.6509,75.7045,75.633,75.633,2900.0
2013-10-03 13:40:00,84.61,84.71,84.61,84.63,1500.0,75.5973,75.6866,75.5973,75.6151,1500.0
2013-10-03 13:50:00,84.6,84.73,84.54,84.68,5600.0,75.5883,75.7045,75.5347,75.6598,5600.0
2013-10-03 14:00:00,84.69,84.69,84.55,84.56,10700.0,75.6687,75.6687,75.5437,75.5526,10700.0
2013-10-03 14:10:00,84.56,84.68,84.56,84.58,18500.0,75.5526,75.6598,75.5526,75.5705,18500.0
2013-10-03 14:20:00,84.58,84.59,84.28,84.59,21600.0,75.5705,75.5794,75.3024,75.5794,21600.0
2013-10-03 14:30:00,84.57,84.59,84.45,84.55,15800.0,75.5615,75.5794,75.4543,75.5437,15800.0
2013-10-03 14:40:00,84.52,84.59,84.52,84.55,9900.0,75.5169,75.5794,75.5169,75.5437,9900.0
2013-10-03 14:50:00,84.58,84.64,84.55,84.56,5100.0,75.5705,75.6241,75.5437,75.5526,5100.0
2013-10-03 15:00:00,84.51,84.59,84.47,84.54,11600.0,75.5079,75.5794,75.4722,75.5347,11600.0
2013-10-03 15:10:00,84.56,84.57,84.48,84.51,5700.0,75.5526,75.5615,75.4811,75.5079,5700.0
2013-10-03 15:20:00,84.52,84.58,84.48,84.58,6600.0,75.5169,75.5705,75.4811,75.5705,6600.0
2013-10-03 15:30:00,84.57,84.63,84.52,84.63,10000.0,75.5615,75.6151,75.5169,75.6151,10000.0
2013-10-03 15:40:00,84.6,84.62,84.52,84.52,22000.0,75.5883,75.6062,75.5169,75.5169,22000.0
2013-10-03 15:50:00,84.53,84.58,84.42,84.48,13500.0,75.5258,75.5705,75.4275,75.4811,13500.0
2013-10-04 09:30:00,84.48,84.64,84.44,84.51,14800.0,75.4811,75.6241,75.4454,75.5079,14800.0
2013-10-04 09:40:00,84.55,84.56,84.45,84.55,7100.0,75.5437,75.5526,75.4543,75.5437,7100.0
2013-10-04 09:50:00,84.72,84.86,84.7,84.8,11600.0,75.6955,75.8206,75.6777,75.767,11600.0
2013-10-04 10:00:00,84.82,84.86,84.77,84.83,3000.0,75.7849,75.8206,75.7402,75.7938,3000.0
2013-10-04 10:10:00,84.86,84.95,84.86,84.92,11900.0,75.8206,75.901,75.8206,75.8742,11900.0
2013-10-04 10:20:00,84.92,84.92,84.86,84.9,4400.0,75.8742,75.8742,75.8206,75.8564,4400.0
2013-10-04 10:30:00,84.93,85.05,84.93,84.98,10600.0,75.8832,75.9904,75.8832,75.9279,10600.0
2013-10-04 10:40:00,85.0,85.0,84.92,84.94,4600.0,75.9457,75.9457,75.8742,75.8921,4600.0
2013-10-04 10:50:00,84.94,84.94,84.84,84.84,1200.0,75.8921,75.8921,75.8028,75.8028,1200.0
2013-10-04 11:00:00,84.88,84.89,84.72,84.72,5800.0,75.8385,75.8474,75.6955,75.6955,5800.0
2013-10-04 11:10:00,84.75,84.83,84.75,84.83,6800.0,75.7224,75.7938,75.7224,75.7938,6800.0
2013-10-04 11:20:00,84.85,84.86,84.79,84.79,6500.0,75.8117,75.8206,75.7581,75.7581,6500.0
2013-10-04 11:30:00,84.81,84.85,84.79,84.83,8500.0,75.776,75.8117,75.7581,75.7938,8500.0
2013-10-04 11:40:00,84.81,84.92,84.81,84.91,6600.0,75.776,75.8742,75.776,75.8653,6600.0
2013-10-04 11:50:00,84.94,84.95,84.9,84.91,13800.0,75.8921,75.901,75.8564,75.8653,13800.0
2013-10-04 12:00:00,84.91,84.95,84.89,84.91,9300.0,75.8653,75.901,75.8474,75.8653,9300.0
2013-10-04 12:10:00,84.91,85.0,84.91,84.99,8100.0,75.8653,75.9457,75.8653,75.9368,8100.0
2013-10-04 12:20:00,85.02,85.13,85.01,85.13,6400.0,75.9636,76.0619,75.9547,76.0619,6400.0
2013-10-04 12:30:00,85.11,85.12,85.06,85.11,10500.0,76.044,76.0529,75.9993,76.044,10500.0
2013-10-04 12:40:00,85.1,85.16,85.09,85.11,4200.0,76.0351,76.0887,76.0261,76.044,4200.0
2013-10-04 12:50:00,85.1,85.11,85.06,85.1,3700.0,76.0351,76.044,75.9993,76.0351,3700.0
2013-10-04 13:00:00,85.11,85.11,85.08,85.08,3100.0,76.044,76.044,76.0172,76.0172,3100.0
2013-10-04 13:10:00,85.1,85.11,85.06,85.08,2200.0,76.0351,76.044,75.9993,76.0172,2200.0
2013-10-04 13:20:00,85.07,85.08,85.04,85.07,3600.0,76.0083,76.0172,75.9815,76.0083,3600.0
2013-10-04 13:30:00,85.09,85.13,85.09,85.1,11300.0,76.0261,76.0619,76.0261,76.0351,11300.0
2013-10-04 13:40:00,85.12,85.12,85.02,85.02,2700.0,76.0529,76.0529,75.9636,75.9636,2700.0
2013-10-04 13:50:00,85.03,85.07,85.02,85.02,4400.0,75.9725,76.0083,75.9636,75.9636,4400.0
2013-10-04 14:00:00,85.05,85.08,85.05,85.05,8500.0,75.9904,76.0172,75.9904,75.9904,8500.0
2013-10-04 14:10:00,85.07,85.13,85.06,85.1,20100.0,76.0083,76.0619,75.9993,76.0351,20100.0
2013-10-04 14:20:00,85.11,85.12,85.06,85.12,7100.0,76.044,76.0529,75.9993,76.0529,7100.0
2013-10-04 14:30:00,85.12,85.14,85.12,85.14,38200.0,76.0529,76.0708,76.0529,76.0708,38200.0
2013-10-04 14:40:00,85.14,85.18,85.09,85.18,6100.0,76.0708,76.1065,76.0261,76.1065,6100.0
2013-10-04 14:50:00,85.18,85.23,85.18,85.18,6600.0,76.1065,76.1512,76.1065,76.1065,6600.0
2013-10-04 15:00:00,85.19,85.2,85.17,85.2,4900.0,76.1155,76.1244,76.0976,76.1244,4900.0
2013-10-04 15:10:00,85.21,85.25,85.15,85.17,14200.0,76.1334,76.1691,76.0797,76.0976,14200.0
2013-10-04 15:20:00,85.18,85.18,85.1,85.1,17200.0,76.1065,76.1065,76.0351,76.0351,17200.0
2013-10-04 15:30:00,85.13,85.13,85.06,85.1,2900.0,76.0619,76.0619,75.9993,76.0351,2900.0
2013-10-04 15:40:00,85.1,85.14,85.04,85.14,2500.0,76.0351,76.0708,75.9815,76.0708,2500.0
2013-10-04 15:50:00,85.13,85.16,85.1,85.15,3700.0,76.0619,76.0887,76.0351,76.0797,3700.0
2013-10-07 09:30:00,84.49,84.55,84.07,84.49,13800.0,75.49,75.5437,75.1148,75.49,13800.0
2013-10-07 09:40:00,84.5,84.67,84.5,84.67,2900.0,75.499,75.6509,75.499,75.6509,2900.0
2013-10-07 09:50:00,84.71,84.71,84.63,84.68,4600.0,75.6866,75.6866,75.6151,75.6598,4600.0
2013-10-07 10:00:00,84.62,84.78,84.56,84.77,3400.0,75.6062,75.7492,75.5526,75.7402,3400.0
2013-10-07 10:10:00,84.84,84.86,84.82,84.86,4000.0,75.8028,75.8206,75.7849,75.8206,4000.0
2013-10-07 10:20:00,84.86,84.98,84.84,84.98,2200.0,75.8206,75.9279,75.8028,75.9279,2200.0
2013-10-07 10:30:00,84.97,85.0,84.83,84.84,3100.0,75.9189,75.9457,75.7938,75.8028,3100.0
2013-10-07 10:40:00,84.87,84.87,84.81,84.87,3100.0,75.8296,75.8296,75.776,75.8296,3100.0
2013-10-07 10:50:00,84.84,84.89,84.83,84.84,2700.0,75.8028,75.8474,75.7938,75.8028,2700.0
2013-10-07 11:00:00,84.84,84.84,84.72,84.73,5100.0,75.8028,75.8028,75.6955,75.7045,5100.0
2013-10-07 11:10:00,84.79,84.79,84.71,84.73,3400.0,75.7581,75.7581,75.6866,75.7045,3400.0
2013-10-07 11:20:00,84.68,84.75,84.68,84.72,3400.0,75.6598,75.7224,75.6598,75.6955,3400.0
2013-10-07 11:30:00,84.71,84.82,84.71,84.79,2400.0,75.6866,75.7849,75.6866,75.7581,2400.0
2013-10-07 11:40:00,84.79,84.86,84.78,84.84,3400.0,75.7581,75.8206,75.7492,75.8028,3400.0
2013-10-07 11:50:00,84.89,84.9,84.81,84.83,1500.0,75.8474,75.8564,75.776,75.7938,1500.0
2013-10-07 12:00:00,84.8,84.84,84.74,84.82,14000.0,75.767,75.8028,75.7134,75.7849,14000.0
2013-10-07 12:10:00,84.78,84.79,84.76,84.76,8500.0,75.7492,75.7581,75.7313,75.7313,8500.0
2013-10-07 12:20:00,84.78,84.78,84.71,84.74,1000.0,75.7492,75.7492,75.6866,75.7134,1000.0
2013-10-07 12:30:00,84.61,84.65,84.61,84.64,3500.0,75.5973,75.633,75.5973,75.6241,3500.0
2013-10-07 12:40:00,84.63,84.69,84.63,84.69,400.0,75.6151,75.6687,75.6151,75.6687,400.0
2013-10-07 12:50:00,84.71,84.71,84.57,84.58,2100.0,75.6866,75.6866,75.5615,75.5705,2100.0
2013-10-07 13:00:00,84.61,84.65,84.57,84.59,2000.0,75.5973,75.633,75.5615,75.5794,2000.0
2013-10-07 13:10:00,84.6,84.74,84.6,84.71,3400.0,75.5883,75.7134,75.5883,75.6866,3400.0
2013-10-07 13:20:00,84.72,84.73,84.67,84.68,7800.0,75.6955,75.7045,75.6509,75.6598,7800.0
2013-10-07 13:30:00,84.7,84.73,84.65,84.65,2700.0,75.6777,75.7045,75.633,75.633,2700.0
2013-10-07 13:40:00,84.67,84.74,84.64,84.72,3700.0,75.6509,75.7134,75.6241,75.6955,3700.0
2013-10-07 13:50:00,84.68,84.82,84.68,84.82,18400.0,75.6598,75.7849,75.6598,75.7849,18400.0
2013-10-07 14:00:00,84.86,84.87,84.74,84.76,11000.0,75.8206,75.8296,75.7134,75.7313,11000.0
2013-10-07 14:10:00,84.74,84.81,84.73,84.81,8300.0,75.7134,75.776,75.7045,75.776,8300.0
2013-10-07 14:20:00,84.83,84.83,84.72,84.8,9500.0,75.7938,75.7938,75.6955,75.767,9500.0
2013-10-07 14:30:00,84.8,84.82,84.75,84.8,30300.0,75.767,75.7849,75.7224,75.767,30300.0
2013-10-07 14:40:00,84.78,84.79,84.7,84.78,30800.0,75.7492,75.7581,75.6777,75.7492,30800.0
2013-10-07 14:50:00,84.77,84.82,84.74,84.8,8900.0,75.7402,75.7849,75.7134,75.767,8900.0
2013-10-07 15:00:00,84.79,84.8,84.74,84.75,5900.0,75.7581,75.767,75.7134,75.7224,5900.0
2013-10-07 15:10:00,84.77,84.77,84.72,84.76,4800.0,75.7402,75.7402,75.6955,75.7313,4800.0
2013-10-07 15:20:00,84.74,84.74,84.6,84.62,8500.0,75.7134,75.7134,75.5883,75.6062,8500.0
2013-10-07 15:30:00,84.61,84.62,84.55,84.55,4200.0,75.5973,75.6062,75.5437,75.5437,4200.0
2013-10-07 15:40:00,84.56,84.58,84.44,84.48,19000.0,75.5526,75.5705,75.4454,75.4811,19000.0
2013-10-07 15:50:00,84.49,84.49,84.4,84.4,12200.0,75.49,75.49,75.4096,75.4096,12200.0
2013-10-08 09:30:00,84.37,84.41,84.21,84.23,13600.0,75.3828,75.4186,75.2399,75.2577,13600.0
2013-10-08 09:40:00,84.21,84.4,84.19,84.37,11600.0,75.2399,75.4096,75.222,75.3828,11600.0
2013-10-08 09:50:00,84.25,84.36,84.18,84.34,21700.0,75.2756,75.3739,75.2131,75.356,21700.0
2013-10-08 10:00:00,84.32,84.32,84.16,84.2,6400.0,75.3382,75.3382,75.1952,75.2309,6400.0
2013-10-08 10:10:00,84.12,84.33,84.12,84.33,4600.0,75.1595,75.3471,75.1595,75.3471,4600.0
2013-10-08 10:20:00,84.32,84.32,84.24,84.24,5900.0,75.3382,75.3382,75.2667,75.2667,5900.0
2013-10-08 10:30:00,84.2,84.23,84.09,84.1,3600.0,75.2309,75.2577,75.1327,75.1416,3600.0
2013-10-08 10:40:00,84.1,84.1,83.88,83.88,12200.0,75.1416,75.1416,74.945,74.945,12200.0
2013-10-08 10:50:00,83.85,83.85,83.7,83.77,37700.0,74.9182,74.9182,74.7842,74.8467,37700.0
2013-10-08 11:00:00,83.7,83.72,83.56,83.7,5400.0,74.7842,74.8021,74.6591,74.7842,5400.0
2013-10-08 11:10:00,83.71,83.75,83.66,83.71,5900.0,74.7931,74.8289,74.7485,74.7931,5900.0
2013-10-08 11:20:00,83.71,83.75,83.68,83.69,16200.0,74.7931,74.8289,74.7663,74.7753,16200.0
2013-10-08 11:30:00,83.64,83.64,83.43,83.44,7700.0,74.7306,74.7306,74.543,74.5519,7700.0
2013-10-08 11:40:00,83.46,83.46,83.31,83.34,6300.0,74.5698,74.5698,74.4357,74.4625,6300.0
2013-10-08 11:50:00,83.37,83.46,83.37,83.45,4500.0,74.4894,74.5698,74.4894,74.5608,4500.0
2013-10-08 12:00:00,83.46,83.46,83.37,83.42,2900.0,74.5698,74.5698,74.4894,74.534,2900.0
2013-10-08 12:10:00,83.4,83.4,83.29,83.3,23600.0,74.5162,74.5162,74.4179,74.4268,23600.0
2013-10-08 12:20:00,83.29,83.3,83.21,83.3,4300.0,74.4179,74.4268,74.3464,74.4268,4300.0
2013-10-08 12:30:00,83.27,83.28,83.15,83.28,6000.0,74.4,74.4089,74.2928,74.4089,6000.0
2013-10-08 12:40:00,83.21,83.38,83.21,83.37,6700.0,74.3464,74.4983,74.3464,74.4894,6700.0
2013-10-08 12:50:00,83.35,83.37,83.27,83.36,4800.0,74.4715,74.4894,74.4,74.4804,4800.0
2013-10-08 13:00:00,83.35,83.39,83.3,83.3,4100.0,74.4715,74.5072,74.4268,74.4268,4100.0
2013-10-08 13:10:00,83.28,83.35,83.22,83.24,17100.0,74.4089,74.4715,74.3553,74.3732,17100.0
2013-10-08 13:20:00,83.24,83.36,83.23,83.36,7300.0,74.3732,74.4804,74.3643,74.4804,7300.0
2013-10-08 13:30:00,83.38,83.41,83.28,83.28,8800.0,74.4983,74.5251,74.4089,74.4089,8800.0
2013-10-08 13:40:00,83.3,83.31,83.18,83.18,6200.0,74.4268,74.4357,74.3196,74.3196,6200.0
2013-10-08 13:50:00,83.24,83.26,83.19,83.19,6000.0,74.3732,74.3911,74.3285,74.3285,6000.0
2013-10-08 14:00:00,83.14,83.16,83.07,83.08,14600.0,74.2839,74.3017,74.2213,74.2302,14600.0
2013-10-08 14:10:00,83.09,83.15,83.02,83.08,9200.0,74.2392,74.2928,74.1766,74.2302,9200.0
2013-10-08 14:20:00,83.06,83.26,83.0,83.22,10500.0,74.2124,74.3911,74.1588,74.3553,10500.0
2013-10-08 14:30:00,83.23,83.27,83.12,83.17,27400.0,74.3643,74.4,74.266,74.3107,27400.0
2013-10-08 14:40:00,83.19,83.19,83.07,83.08,15200.0,74.3285,74.3285,74.2213,74.2302,15200.0
2013-10-08 14:50:00,83.1,83.18,83.05,83.16,24900.0,74.2481,74.3196,74.2034,74.3017,24900.0
2013-10-08 15:00:00,83.17,83.22,83.13,83.13,10700.0,74.3107,74.3553,74.2749,74.2749,10700.0
2013-10-08 15:10:00,83.12,83.18,83.05,83.17,17600.0,74.266,74.3196,74.2034,74.3107,17600.0
2013-10-08 15:20:00,83.18,83.37,83.18,83.35,11800.0,74.3196,74.4894,74.3196,74.4715,11800.0
2013-10-08 15:30:00,83.34,83.38,83.2,83.26,22300.0,74.4625,74.4983,74.3375,74.3911,22300.0
2013-10-08 15:40:00,83.26,83.3,83.11,83.16,21800.0,74.3911,74.4268,74.257,74.3017,21800.0
2013-10-08 15:50:00,83.15,83.19,82.96,83.0,31000.0,74.2928,74.3285,74.123,74.1588,31000.0
2013-10-09 09:30:00,83.13,83.19,83.0,83.04,9500.0,74.2749,74.3285,74.1588,74.1945,9500.0
2013-10-09 09:40:00,82.99,83.0,82.74,82.74,10400.0,74.1498,74.1588,73.9265,73.9265,10400.0
2013-10-09 09:50:00,82.67,82.86,82.64,82.86,6300.0,73.8639,74.0337,73.8371,74.0337,6300.0
2013-10-09 10:00:00,82.8,82.8,82.65,82.68,4800.0,73.9801,73.9801,73.846,73.8729,4800.0
2013-10-09 10:10:00,82.67,82.68,82.56,82.68,10500.0,73.8639,73.8729,73.7656,73.8729,10500.0
2013-10-09 10:20:00,82.67,82.9,82.64,82.89,8500.0,73.8639,74.0694,73.8371,74.0605,8500.0
2013-10-09 10:30:00,82.89,82.95,82.79,82.83,3500.0,74.0605,74.1141,73.9711,74.0069,3500.0
2013-10-09 10:40:00,82.85,82.85,82.64,82.72,16900.0,74.0247,74.0247,73.8371,73.9086,16900.0
2013-10-09 10:50:00,82.74,82.75,82.59,82.62,7000.0,73.9265,73.9354,73.7924,73.8192,7000.0
2013-10-09 11:00:00,82.55,82.62,82.43,82.43,8500.0,73.7567,73.8192,73.6495,73.6495,8500.0
2013-10-09 11:10:00,82.43,82.47,82.32,82.32,4800.0,73.6495,73.6852,73.5512,73.5512,4800.0
2013-10-09 11:20:00,82.33,82.38,82.23,82.35,12200.0,73.5601,73.6048,73.4708,73.578,12200.0
2013-10-09 11:30:00,82.4,82.5,82.4,82.44,5200.0,73.6227,73.712,73.6227,73.6584,5200.0
2013-10-09 11:40:00,82.44,82.57,82.38,82.57,2900.0,73.6584,73.7746,73.6048,73.7746,2900.0
2013-10-09 11:50:00,82.57,82.57,82.48,82.5,4000.0,73.7746,73.7746,73.6942,73.712,4000.0
2013-10-09 12:00:00,82.52,82.59,82.47,82.49,5200.0,73.7299,73.7924,73.6852,73.7031,5200.0
2013-10-09 12:10:00,82.51,82.65,82.5,82.61,15400.0,73.721,73.846,73.712,73.8103,15400.0
2013-10-09 12:20:00,82.58,82.59,82.52,82.54,8400.0,73.7835,73.7924,73.7299,73.7478,8400.0
2013-10-09 12:30:00,82.52,82.66,82.52,82.64,4500.0,73.7299,73.855,73.7299,73.8371,4500.0
2013-10-09 12:40:00,82.65,82.65,82.48,82.48,1500.0,73.846,73.846,73.6942,73.6942,1500.0
2013-10-09 12:50:00,82.46,82.54,82.46,82.49,1600.0,73.6763,73.7478,73.6763,73.7031,1600.0
2013-10-09 13:00:00,82.51,82.67,82.51,82.67,12600.0,73.721,73.8639,73.721,73.8639,12600.0
2013-10-09 13:10:00,82.63,82.84,82.63,82.84,13900.0,73.8282,74.0158,73.8282,74.0158,13900.0
2013-10-09 13:20:00,82.89,83.03,82.86,82.96,20100.0,74.0605,74.1856,74.0337,74.123,20100.0
2013-10-09 13:30:00,82.97,83.02,82.89,82.92,2500.0,74.132,74.1766,74.0605,74.0873,2500.0
2013-10-09 13:40:00,82.89,82.96,82.89,82.91,2900.0,74.0605,74.123,74.0605,74.0784,2900.0
2013-10-09 13:50:00,82.93,83.02,82.93,82.99,4200.0,74.0962,74.1766,74.0962,74.1498,4200.0
2013-10-09 14:00:00,82.95,83.08,82.87,83.08,12400.0,74.1141,74.2302,74.0426,74.2302,12400.0
2013-10-09 14:10:00,83.08,83.09,82.89,82.93,19600.0,74.2302,74.2392,74.0605,74.0962,19600.0
2013-10-09 14:20:00,82.91,83.04,82.87,83.04,14200.0,74.0784,74.1945,74.0426,74.1945,14200.0
2013-10-09 14:30:00,83.03,83.13,83.01,83.05,9800.0,74.1856,74.2749,74.1677,74.2034,9800.0
2013-10-09 14:40:00,83.05,83.05,82.97,83.05,8600.0,74.2034,74.2034,74.132,74.2034,8600.0
2013-10-09 14:50:00,83.02,83.16,83.02,83.15,8200.0,74.1766,74.3017,74.1766,74.2928,8200.0
2013-10-09 15:00:00,83.1,83.14,83.03,83.09,9100.0,74.2481,74.2839,74.1856,74.2392,9100.0
2013-10-09 15:10:00,83.08,83.11,83.0,83.05,7700.0,74.2302,74.257,74.1588,74.2034,7700.0
2013-10-09 15:20:00,83.03,83.1,82.98,83.01,5200.0,74.1856,74.2481,74.1409,74.1677,5200.0
2013-10-09 15:30:00,83.02,83.14,83.0,83.03,12300.0,74.1766,74.2839,74.1588,74.1856,12300.0
2013-10-09 15:40:00,83.03,83.03,82.74,82.79,12200.0,74.1856,74.1856,73.9265,73.9711,12200.0
2013-10-09 15:50:00,82.75,82.91,82.73,82.84,34600.0,73.9354,74.0784,73.9175,74.0158,34600.0
2013-10-10 09:30:00,83.95,83.97,83.65,83.97,27900.0,75.0076,75.0254,74.7395,75.0254,27900.0
2013-10-10 09:40:00,83.99,84.09,83.97,84.0,9500.0,75.0433,75.1327,75.0254,75.0522,9500.0
2013-10-10 09:50:00,84.0,84.16,84.0,84.09,5300.0,75.0522,75.1952,75.0522,75.1327,5300.0
2013-10-10 10:00:00,84.13,84.15,84.06,84.06,10900.0,75.1684,75.1863,75.1059,75.1059,10900.0
2013-10-10 10:10:00,84.06,84.08,83.97,83.99,17200.0,75.1059,75.1237,75.0254,75.0433,17200.0
2013-10-10 10:20:00,84.02,84.12,84.01,84.12,6700.0,75.0701,75.1595,75.0612,75.1595,6700.0
2013-10-10 10:30:00,84.14,84.2,84.08,84.17,10500.0,75.1773,75.2309,75.1237,75.2041,10500.0
2013-10-10 10:40:00,84.2,84.28,84.2,84.23,3100.0,75.2309,75.3024,75.2309,75.2577,3100.0
2013-10-10 10:50:00,84.23,84.28,84.14,84.16,5800.0,75.2577,75.3024,75.1773,75.1952,5800.0
2013-10-10 11:00:00,84.15,84.16,84.01,84.03,18300.0,75.1863,75.1952,75.0612,75.079,18300.0
2013-10-10 11:10:00,84.07,84.14,84.05,84.07,13000.0,75.1148,75.1773,75.0969,75.1148,13000.0
2013-10-10 11:20:00,84.1,84.19,84.08,84.16,4600.0,75.1416,75.222,75.1237,75.1952,4600.0
2013-10-10 11:30:00,84.16,84.38,84.12,84.36,32300.0,75.1952,75.3918,75.1595,75.3739,32300.0
2013-10-10 11:40:00,84.36,84.4,84.32,84.39,5100.0,75.3739,75.4096,75.3382,75.4007,5100.0
2013-10-10 11:50:00,84.39,84.47,84.37,84.4,6800.0,75.4007,75.4722,75.3828,75.4096,6800.0
2013-10-10 12:00:00,84.4,84.44,84.4,84.41,7900.0,75.4096,75.4454,75.4096,75.4186,7900.0
2013-10-10 12:10:00,84.39,84.44,84.37,84.41,8200.0,75.4007,75.4454,75.3828,75.4186,8200.0
2013-10-10 12:20:00,84.38,84.41,84.37,84.4,3100.0,75.3918,75.4186,75.3828,75.4096,3100.0
2013-10-10 12:30:00,84.41,84.47,84.41,84.44,2200.0,75.4186,75.4722,75.4186,75.4454,2200.0
2013-10-10 12:40:00,84.43,84.45,84.41,84.41,1600.0,75.4364,75.4543,75.4186,75.4186,1600.0
2013-10-10 12:50:00,84.42,84.43,84.41,84.43,4100.0,75.4275,75.4364,75.4186,75.4364,4100.0
2013-10-10 13:00:00,84.39,84.4,84.33,84.34,2200.0,75.4007,75.4096,75.3471,75.356,2200.0
2013-10-10 13:10:00,84.35,84.4,84.33,84.33,13200.0,75.365,75.4096,75.3471,75.3471,13200.0
2013-10-10 13:20:00,84.35,84.35,84.3,84.33,16900.0,75.365,75.365,75.3203,75.3471,16900.0
2013-10-10 13:30:00,84.32,84.37,84.3,84.33,28300.0,75.3382,75.3828,75.3203,75.3471,28300.0
2013-10-10 13:40:00,84.34,84.36,84.31,84.34,9800.0,75.356,75.3739,75.3292,75.356,9800.0
2013-10-10 13:50:00,84.36,84.41,84.33,84.39,28000.0,75.3739,75.4186,75.3471,75.4007,28000.0
2013-10-10 14:00:00,84.4,84.4,84.25,84.27,32400.0,75.4096,75.4096,75.2756,75.2935,32400.0
2013-10-10 14:10:00,84.26,84.29,84.22,84.23,13000.0,75.2845,75.3114,75.2488,75.2577,13000.0
2013-10-10 14:20:00,84.23,84.31,84.23,84.26,16900.0,75.2577,75.3292,75.2577,75.2845,16900.0
2013-10-10 14:30:00,84.27,84.32,84.23,84.29,11600.0,75.2935,75.3382,75.2577,75.3114,11600.0
2013-10-10 14:40:00,84.31,84.34,84.29,84.29,20100.0,75.3292,75.356,75.3114,75.3114,20100.0
2013-10-10 14:50:00,84.3,84.35,84.28,84.31,14100.0,75.3203,75.365,75.3024,75.3292,14100.0
2013-10-10 15:00:00,84.35,84.59,84.35,84.58,33800.0,75.365,75.5794,75.365,75.5705,33800.0
2013-10-10 15:10:00,84.59,84.74,84.57,84.64,19600.0,75.5794,75.7134,75.5615,75.6241,19600.0
2013-10-10 15:20:00,84.64,84.68,84.61,84.66,7700.0,75.6241,75.6598,75.5973,75.6419,7700.0
2013-10-10 15:30:00,84.66,84.68,84.59,84.6,10800.0,75.6419,75.6598,75.5794,75.5883,10800.0
2013-10-10 15:40:00,84.58,84.65,84.54,84.58,943800.0,75.5705,75.633,75.5347,75.5705,943800.0
2013-10-10 15:50:00,84.58,84.68,84.58,84.68,11600.0,75.5705,75.6598,75.5705,75.6598,11600.0
2013-10-11 09:30:00,84.53,84.6,84.53,84.6,13400.0,75.5258,75.5883,75.5258,75.5883,13400.0
2013-10-11 09:40:00,84.64,84.75,84.6,84.75,9200.0,75.6241,75.7224,75.5883,75.7224,9200.0
2013-10-11 09:50:00,84.75,84.83,84.7,84.83,9100.0,75.7224,75.7938,75.6777,75.7938,9100.0
2013-10-11 10:00:00,84.89,84.95,84.88,84.93,11600.0,75.8474,75.901,75.8385,75.8832,11600.0
2013-10-11 10:10:00,84.91,84.94,84.84,84.87,10700.0,75.8653,75.8921,75.8028,75.8296,10700.0
2013-10-11 10:20:00,84.84,84.94,84.83,84.91,3600.0,75.8028,75.8921,75.7938,75.8653,3600.0
2013-10-11 10:30:00,84.91,84.91,84.8,84.81,4600.0,75.8653,75.8653,75.767,75.776,4600.0
2013-10-11 10:40:00,84.83,84.83,84.69,84.69,4200.0,75.7938,75.7938,75.6687,75.6687,4200.0
2013-10-11 10:50:00,84.68,84.82,84.68,84.8,3300.0,75.6598,75.7849,75.6598,75.767,3300.0
2013-10-11 11:00:00,84.83,84.84,84.77,84.82,6000.0,75.7938,75.8028,75.7402,75.7849,6000.0
2013-10-11 11:10:00,84.82,84.85,84.77,84.78,4600.0,75.7849,75.8117,75.7402,75.7492,4600.0
2013-10-11 11:20:00,84.78,84.88,84.78,84.81,5600.0,75.7492,75.8385,75.7492,75.776,5600.0
2013-10-11 11:30:00,84.81,85.01,84.81,85.01,14400.0,75.776,75.9547,75.776,75.9547,14400.0
2013-10-11 11:40:00,84.98,85.1,84.98,85.1,4600.0,75.9279,76.0351,75.9279,76.0351,4600.0
2013-10-11 11:50:00,85.1,85.16,85.07,85.16,5700.0,76.0351,76.0887,76.0083,76.0887,5700.0
2013-10-11 12:00:00,85.16,85.26,85.15,85.23,20900.0,76.0887,76.178,76.0797,76.1512,20900.0
2013-10-11 12:10:00,85.22,85.25,85.18,85.25,11400.0,76.1423,76.1691,76.1065,76.1691,11400.0
2013-10-11 12:20:00,85.27,85.27,85.22,85.22,4200.0,76.187,76.187,76.1423,76.1423,4200.0
2013-10-11 12:30:00,85.21,85.25,85.2,85.22,12400.0,76.1334,76.1691,76.1244,76.1423,12400.0
2013-10-11 12:40:00,85.23,85.29,85.23,85.24,23700.0,76.1512,76.2048,76.1512,76.1602,23700.0
2013-10-11 12:50:00,85.25,85.28,85.25,85.28,28700.0,76.1691,76.1959,76.1691,76.1959,28700.0
2013-10-11 13:00:00,85.27,85.32,85.23,85.32,32000.0,76.187,76.2316,76.1512,76.2316,32000.0
2013-10-11 13:10:00,85.31,85.31,85.18,85.18,20600.0,76.2227,76.2227,76.1065,76.1065,20600.0
2013-10-11 13:20:00,85.18,85.23,85.16,85.19,11600.0,76.1065,76.1512,76.0887,76.1155,11600.0
2013-10-11 13:30:00,85.2,85.22,85.19,85.21,8600.0,76.1244,76.1423,76.1155,76.1334,8600.0
2013-10-11 13:40:00,85.21,85.23,85.17,85.2,7000.0,76.1334,76.1512,76.0976,76.1244,7000.0
2013-10-11 13:50:00,85.18,85.22,85.16,85.22,7700.0,76.1065,76.1423,76.0887,76.1423,7700.0
2013-10-11 14:00:00,85.22,85.29,85.21,85.29,14500.0,76.1423,76.2048,76.1334,76.2048,14500.0
2013-10-11 14:10:00,85.28,85.29,85.24,85.26,13000.0,76.1959,76.2048,76.1602,76.178,13000.0
2013-10-11 14:20:00,85.27,85.28,85.23,85.25,8000.0,76.187,76.1959,76.1512,76.1691,8000.0
2013-10-11 14:30:00,85.25,85.25,85.18,85.18,5000.0,76.1691,76.1691,76.1065,76.1065,5000.0
2013-10-11 14:40:00,85.18,85.22,85.18,85.22,5700.0,76.1065,76.1423,76.1065,76.1423,5700.0
2013-10-11 14:50:00,85.19,85.21,85.18,85.19,5500.0,76.1155,76.1334,76.1065,76.1155,5500.0
2013-10-11 15:00:00,85.21,85.22,85.13,85.15,23900.0,76.1334,76.1423,76.0619,76.0797,23900.0
2013-10-11 15:10:00,85.16,85.19,85.08,85.1,8800.0,76.0887,76.1155,76.0172,76.0351,8800.0
2013-10-11 15:20:00,85.09,85.15,85.06,85.15,7300.0,76.0261,76.0797,75.9993,76.0797,7300.0
2013-10-11 15:30:00,85.16,85.22,85.1,85.1,8000.0,76.0887,76.1423,76.0351,76.0351,8000.0
2013-10-11 15:40:00,85.1,85.15,85.07,85.07,10600.0,76.0351,76.0797,76.0083,76.0083,10600.0
2013-10-11 15:50:00,85.06,85.28,85.06,85.28,21900.0,75.9993,76.1959,75.9993,76.1959,21900.0
2013-10-14 09:30:00,84.75,84.99,84.65,84.93,26900.0,75.7224,75.9368,75.633,75.8832,26900.0
2013-10-14 09:40:00,84.9,84.94,84.84,84.84,1700.0,75.8564,75.8921,75.8028,75.8028,1700.0
2013-10-14 09:50:00,84.84,84.94,84.84,84.91,3200.0,75.8028,75.8921,75.8028,75.8653,3200.0
2013-10-14 10:00:00,84.97,85.0,84.88,84.88,16600.0,75.9189,75.9457,75.8385,75.8385,16600.0
2013-10-14 10:10:00,84.85,84.93,84.85,84.89,4500.0,75.8117,75.8832,75.8117,75.8474,4500.0
2013-10-14 10:20:00,84.89,84.98,84.89,84.98,4500.0,75.8474,75.9279,75.8474,75.9279,4500.0
2013-10-14 10:30:00,84.95,85.0,84.95,84.98,2800.0,75.901,75.9457,75.901,75.9279,2800.0
2013-10-14 10:40:00,84.94,84.99,84.89,84.96,3600.0,75.8921,75.9368,75.8474,75.91,3600.0
2013-10-14 10:50:00,84.95,84.95,84.83,84.91,3200.0,75.901,75.901,75.7938,75.8653,3200.0
2013-10-14 11:00:00,84.88,84.91,84.86,84.89,5200.0,75.8385,75.8653,75.8206,75.8474,5200.0
2013-10-14 11:10:00,84.91,84.97,84.9,84.96,5800.0,75.8653,75.9189,75.8564,75.91,5800.0
2013-10-14 11:20:00,84.94,84.97,84.94,84.96,12900.0,75.8921,75.9189,75.8921,75.91,12900.0
2013-10-14 11:30:00,84.99,85.13,84.99,85.13,7800.0,75.9368,76.0619,75.9368,76.0619,7800.0
2013-10-14 11:40:00,85.13,85.17,85.1,85.15,17800.0,76.0619,76.0976,76.0351,76.0797,17800.0
2013-10-14 11:50:00,85.18,85.3,85.18,85.3,6100.0,76.1065,76.2138,76.1065,76.2138,6100.0
2013-10-14 12:00:00,85.28,85.33,85.24,85.24,70800.0,76.1959,76.2406,76.1602,76.1602,70800.0
2013-10-14 12:10:00,85.26,85.27,85.22,85.25,5900.0,76.178,76.187,76.1423,76.1691,5900.0
2013-10-14 12:20:00,85.24,85.24,85.2,85.21,4700.0,76.1602,76.1602,76.1244,76.1334,4700.0
2013-10-14 12:30:00,85.23,85.35,85.23,85.35,4900.0,76.1512,76.2584,76.1512,76.2584,4900.0
2013-10-14 12:40:00,85.33,85.33,85.27,85.3,2400.0,76.2406,76.2406,76.187,76.2138,2400.0
2013-10-14 12:50:00,85.32,85.34,85.32,85.33,10200.0,76.2316,76.2495,76.2316,76.2406,10200.0
2013-10-14 13:00:00,85.33,85.39,85.32,85.39,7300.0,76.2406,76.2942,76.2316,76.2942,7300.0
2013-10-14 13:10:00,85.43,85.51,85.43,85.47,14600.0,76.3299,76.4014,76.3299,76.3657,14600.0
2013-10-14 13:20:00,85.48,85.48,85.44,85.44,1700.0,76.3746,76.3746,76.3389,76.3389,1700.0
2013-10-14 13:30:00,85.45,85.48,85.44,85.45,5900.0,76.3478,76.3746,76.3389,76.3478,5900.0
2013-10-14 13:40:00,85.48,85.53,85.47,85.47,16100.0,76.3746,76.4193,76.3657,76.3657,16100.0
2013-10-14 13:50:00,85.48,85.52,85.44,85.52,13700.0,76.3746,76.4103,76.3389,76.4103,13700.0
2013-10-14 14:00:00,85.5,85.68,85.5,85.62,22100.0,76.3925,76.5533,76.3925,76.4997,22100.0
2013-10-14 14:10:00,85.62,85.67,85.59,85.66,25600.0,76.4997,76.5444,76.4729,76.5354,25600.0
2013-10-14 14:20:00,85.69,85.7,85.62,85.65,10400.0,76.5622,76.5712,76.4997,76.5265,10400.0
2013-10-14 14:30:00,85.65,85.73,85.65,85.71,13600.0,76.5265,76.598,76.5265,76.5801,13600.0
2013-10-14 14:40:00,85.69,85.71,85.52,85.62,19600.0,76.5622,76.5801,76.4103,76.4997,19600.0
2013-10-14 14:50:00,85.62,85.62,85.55,85.59,8100.0,76.4997,76.4997,76.4371,76.4729,8100.0
2013-10-14 15:00:00,85.57,85.75,85.54,85.75,13900.0,76.455,76.6158,76.4282,76.6158,13900.0
2013-10-14 15:10:00,85.76,85.77,85.66,85.66,5400.0,76.6248,76.6337,76.5354,76.5354,5400.0
2013-10-14 15:20:00,85.67,85.7,85.64,85.69,7200.0,76.5444,76.5712,76.5175,76.5622,7200.0
2013-10-14 15:30:00,85.69,85.75,85.62,85.64,16200.0,76.5622,76.6158,76.4997,76.5175,16200.0
2013-10-14 15:40:00,85.64,85.68,85.56,85.57,13800.0,76.5175,76.5533,76.4461,76.455,13800.0
2013-10-14 15:50:00,85.58,85.74,85.56,85.73,17100.0,76.4639,76.6069,76.4461,76.598,17100.0
2013-10-15 09:30:00,85.53,85.64,85.41,85.49,49000.0,76.4193,76.5175,76.312,76.3835,49000.0
2013-10-15 09:40:00,85.4,85.41,85.25,85.39,10800.0,76.3031,76.312,76.1691,76.2942,10800.0
2013-10-15 09:50:00,85.48,85.52,85.44,85.52,3400.0,76.3746,76.4103,76.3389,76.4103,3400.0
2013-10-15 10:00:00,85.48,85.53,85.46,85.53,3800.0,76.3746,76.4193,76.3567,76.4193,3800.0
2013-10-15 10:10:00,85.62,85.67,85.57,85.57,16800.0,76.4997,76.5444,76.455,76.455,16800.0
2013-10-15 10:20:00,85.57,85.67,85.57,85.65,7600.0,76.455,76.5444,76.455,76.5265,7600.0
2013-10-15 10:30:00,85.65,85.69,85.61,85.65,7900.0,76.5265,76.5622,76.4907,76.5265,7900.0
2013-10-15 10:40:00,85.66,85.69,85.48,85.55,10700.0,76.5354,76.5622,76.3746,76.4371,10700.0
2013-10-15 10:50:00,85.56,85.56,85.45,85.46,6200.0,76.4461,76.4461,76.3478,76.3567,6200.0
2013-10-15 11:00:00,85.46,85.57,85.41,85.41,15200.0,76.3567,76.455,76.312,76.312,15200.0
2013-10-15 11:10:00,85.4,85.71,85.38,85.67,17800.0,76.3031,76.5801,76.2852,76.5444,17800.0
2013-10-15 11:20:00,85.76,85.82,85.74,85.74,11700.0,76.6248,76.6784,76.6069,76.6069,11700.0
2013-10-15 11:30:00,85.73,85.77,85.6,85.63,4400.0,76.598,76.6337,76.4818,76.5086,4400.0
2013-10-15 11:40:00,85.62,85.63,85.53,85.57,10500.0,76.4997,76.5086,76.4193,76.455,10500.0
2013-10-15 11:50:00,85.59,85.7,85.58,85.62,72200.0,76.4729,76.5712,76.4639,76.4997,72200.0
2013-10-15 12:00:00,85.6,85.6,85.48,85.58,7800.0,76.4818,76.4818,76.3746,76.4639,7800.0
2013-10-15 12:10:00,85.59,85.61,85.43,85.45,9900.0,76.4729,76.4907,76.3299,76.3478,9900.0
2013-10-15 12:20:00,85.49,85.58,85.48,85.54,4100.0,76.3835,76.4639,76.3746,76.4282,4100.0
2013-10-15 12:30:00,85.53,85.62,85.5,85.57,6000.0,76.4193,76.4997,76.3925,76.455,6000.0
2013-10-15 12:40:00,85.57,85.65,85.56,85.62,2800.0,76.455,76.5265,76.4461,76.4997,2800.0
2013-10-15 12:50:00,85.62,85.62,85.54,85.55,6000.0,76.4997,76.4997,76.4282,76.4371,6000.0
2013-10-15 13:00:00,85.57,85.6,85.51,85.54,6400.0,76.455,76.4818,76.4014,76.4282,6400.0
2013-10-15 13:10:00,85.52,85.6,85.48,85.59,4400.0,76.4103,76.4818,76.3746,76.4729,4400.0
2013-10-15 13:20:00,85.57,85.58,85.46,85.46,13100.0,76.455,76.4639,76.3567,76.3567,13100.0
2013-10-15 13:30:00,85.45,85.53,85.45,85.46,3300.0,76.3478,76.4193,76.3478,76.3567,3300.0
2013-10-15 13:40:00,85.46,85.57,85.46,85.57,3200.0,76.3567,76.455,76.3567,76.455,3200.0
2013-10-15 13:50:00,85.54,85.59,85.54,85.57,3700.0,76.4282,76.4729,76.4282,76.455,3700.0
2013-10-15 14:00:00,85.62,85.62,85.56,85.57,9600.0,76.4997,76.4997,76.4461,76.455,9600.0
2013-10-15 14:10:00,85.56,85.58,85.48,85.54,18600.0,76.4461,76.4639,76.3746,76.4282,18600.0
2013-10-15 14:20:00,85.54,85.55,85.33,85.33,34200.0,76.4282,76.4371,76.2406,76.2406,34200.0
2013-10-15 14:30:00,85.33,85.33,85.09,85.2,18400.0,76.2406,76.2406,76.0261,76.1244,18400.0
2013-10-15 14:40:00,85.13,85.26,85.04,85.16,10200.0,76.0619,76.178,75.9815,76.0887,10200.0
2013-10-15 14:50:00,85.21,85.29,85.2,85.29,5500.0,76.1334,76.2048,76.1244,76.2048,5500.0
2013-10-15 15:00:00,85.3,85.43,85.21,85.41,15300.0,76.2138,76.3299,76.1334,76.312,15300.0
2013-10-15 15:10:00,85.46,85.5,85.38,85.44,19500.0,76.3567,76.3925,76.2852,76.3389,19500.0
2013-10-15 15:20:00,85.43,85.44,85.37,85.41,5300.0,76.3299,76.3389,76.2763,76.312,5300.0
2013-10-15 15:30:00,85.41,85.41,85.24,85.25,8900.0,76.312,76.312,76.1602,76.1691,8900.0
2013-10-15 15:40:00,85.27,85.29,85.17,85.21,18300.0,76.187,76.2048,76.0976,76.1334,18300.0
2013-10-15 15:50:00,85.2,85.25,85.15,85.16,23400.0,76.1244,76.1691,76.0797,76.0887,23400.0
2013-10-16 09:30:00,85.75,85.83,85.61,85.75,10700.0,76.6158,76.6873,76.4907,76.6158,10700.0
2013-10-16 09:40:00,85.7,85.74,85.64,85.69,3200.0,76.5712,76.6069,76.5175,76.5622,3200.0
2013-10-16 09:50:00,85.69,86.14,85.69,86.09,3300.0,76.5622,76.9643,76.5622,76.9196,3300.0
2013-10-16 10:00:00,86.1,86.1,85.96,86.03,7500.0,76.9285,76.9285,76.8035,76.866,7500.0
2013-10-16 10:10:00,86.07,86.11,85.99,86.06,8300.0,76.9017,76.9375,76.8303,76.8928,8300.0
2013-10-16 10:20:00,86.09,86.14,86.03,86.09,10600.0,76.9196,76.9643,76.866,76.9196,10600.0
2013-10-16 10:30:00,86.07,86.12,86.02,86.04,8900.0,76.9017,76.9464,76.8571,76.8749,8900.0
2013-10-16 10:40:00,86.03,86.17,86.03,86.17,9100.0,76.866,76.9911,76.866,76.9911,9100.0
2013-10-16 10:50:00,86.15,86.23,86.08,86.23,8400.0,76.9732,77.0447,76.9107,77.0447,8400.0
2013-10-16 11:00:00,86.21,86.3,86.19,86.29,10300.0,77.0268,77.1072,77.009,77.0983,10300.0
2013-10-16 11:10:00,86.26,86.32,86.22,86.22,2700.0,77.0715,77.1251,77.0358,77.0358,2700.0
2013-10-16 11:20:00,86.25,86.25,86.15,86.15,4900.0,77.0626,77.0626,76.9732,76.9732,4900.0
2013-10-16 11:30:00,86.17,86.25,86.16,86.25,5900.0,76.9911,77.0626,76.9822,77.0626,5900.0
2013-10-16 11:40:00,86.24,86.28,86.22,86.25,4200.0,77.0536,77.0894,77.0358,77.0626,4200.0
2013-10-16 11:50:00,86.21,86.22,86.18,86.2,7200.0,77.0268,77.0358,77.0,77.0179,7200.0
2013-10-16 12:00:00,86.22,86.26,86.2,86.26,10700.0,77.0358,77.0715,77.0179,77.0715,10700.0
2013-10-16 12:10:00,86.29,86.31,86.24,86.31,12500.0,77.0983,77.1162,77.0536,77.1162,12500.0
2013-10-16 12:20:00,86.3,86.31,86.18,86.18,14300.0,77.1072,77.1162,77.0,77.0,14300.0
2013-10-16 12:30:00,86.15,86.2,86.11,86.2,7700.0,76.9732,77.0179,76.9375,77.0179,7700.0
2013-10-16 12:40:00,86.23,86.23,86.18,86.18,10000.0,77.0447,77.0447,77.0,77.0,10000.0
2013-10-16 12:50:00,86.19,86.19,86.13,86.15,3500.0,77.009,77.009,76.9554,76.9732,3500.0
2013-10-16 13:00:00,86.16,86.19,86.14,86.15,3000.0,76.9822,77.009,76.9643,76.9732,3000.0
2013-10-16 13:10:00,86.14,86.18,86.11,86.18,9900.0,76.9643,77.0,76.9375,77.0,9900.0
2013-10-16 13:20:00,86.19,86.24,86.15,86.23,10200.0,77.009,77.0536,76.9732,77.0447,10200.0
2013-10-16 13:30:00,86.23,86.25,86.21,86.25,7600.0,77.0447,77.0626,77.0268,77.0626,7600.0
2013-10-16 13:40:00,86.28,86.29,86.22,86.23,7700.0,77.0894,77.0983,77.0358,77.0447,7700.0
2013-10-16 13:50:00,86.24,86.24,86.18,86.18,4200.0,77.0536,77.0536,77.0,77.0,4200.0
2013-10-16 14:00:00,86.19,86.21,86.16,86.18,12200.0,77.009,77.0268,76.9822,77.0,12200.0
2013-10-16 14:10:00,86.18,86.2,86.16,86.18,15300.0,77.0,77.0179,76.9822,77.0,15300.0
2013-10-16 14:20:00,86.17,86.2,86.07,86.07,4400.0,76.9911,77.0179,76.9017,76.9017,4400.0
2013-10-16 14:30:00,86.08,86.11,86.06,86.06,37600.0,76.9107,76.9375,76.8928,76.8928,37600.0
2013-10-16 14:40:00,86.06,86.14,86.05,86.14,6600.0,76.8928,76.9643,76.8839,76.9643,6600.0
2013-10-16 14:50:00,86.14,86.15,86.09,86.1,6200.0,76.9643,76.9732,76.9196,76.9285,6200.0
2013-10-16 15:00:00,86.1,86.13,86.04,86.11,8800.0,76.9285,76.9554,76.8749,76.9375,8800.0
2013-10-16 15:10:00,86.13,86.17,86.12,86.17,3400.0,76.9554,76.9911,76.9464,76.9911,3400.0
2013-10-16 15:20:00,86.15,86.2,86.13,86.15,8200.0,76.9732,77.0179,76.9554,76.9732,8200.0
2013-10-16 15:30:00,86.13,86.18,86.1,86.16,9000.0,76.9554,77.0,76.9285,76.9822,9000.0
2013-10-16 15:40:00,86.17,86.24,86.14,86.24,25800.0,76.9911,77.0536,76.9643,77.0536,25800.0
2013-10-16 15:50:00,86.23,86.33,86.22,86.29,39400.0,77.0447,77.134,77.0358,77.0983,39400.0
2013-10-17 09:30:00,86.0,86.02,85.86,86.02,12500.0,76.8392,76.8571,76.7141,76.8571,12500.0
2013-10-17 09:40:00,86.04,86.14,86.04,86.05,96600.0,76.8749,76.9643,76.8749,76.8839,96600.0
2013-10-17 09:50:00,86.04,86.05,85.95,86.0,12100.0,76.8749,76.8839,76.7945,76.8392,12100.0
2013-10-17 10:00:00,86.04,86.17,86.01,86.09,11400.0,76.8749,76.9911,76.8481,76.9196,11400.0
2013-10-17 10:10:00,86.1,86.16,86.04,86.15,10100.0,76.9285,76.9822,76.8749,76.9732,10100.0
2013-10-17 10:20:00,86.14,86.22,86.14,86.22,4400.0,76.9643,77.0358,76.9643,77.0358,4400.0
2013-10-17 10:30:00,86.2,86.22,86.18,86.2,17000.0,77.0179,77.0358,77.0,77.0179,17000.0
2013-10-17 10:40:00,86.21,86.24,86.13,86.14,10900.0,77.0268,77.0536,76.9554,76.9643,10900.0
2013-10-17 10:50:00,86.15,86.19,86.14,86.17,14000.0,76.9732,77.009,76.9643,76.9911,14000.0
2013-10-17 11:00:00,86.18,86.3,86.18,86.29,20500.0,77.0,77.1072,77.0,77.0983,20500.0
2013-10-17 11:10:00,86.28,86.32,86.27,86.28,17200.0,77.0894,77.1251,77.0804,77.0894,17200.0
2013-10-17 11:20:00,86.3,86.34,86.29,86.32,19300.0,77.1072,77.143,77.0983,77.1251,19300.0
2013-10-17 11:30:00,86.35,86.42,86.33,86.36,18200.0,77.1519,77.2145,77.134,77.1609,18200.0
2013-10-17 11:40:00,86.37,86.46,86.36,86.46,9000.0,77.1698,77.2502,77.1609,77.2502,9000.0
2013-10-17 11:50:00,86.46,86.48,86.44,86.45,13900.0,77.2502,77.2681,77.2323,77.2413,13900.0
2013-10-17 12:00:00,86.45,86.45,86.41,86.45,6400.0,77.2413,77.2413,77.2055,77.2413,6400.0
2013-10-17 12:10:00,86.45,86.53,86.42,86.53,10800.0,77.2413,77.3127,77.2145,77.3127,10800.0
2013-10-17 12:20:00,86.51,86.55,86.51,86.54,13100.0,77.2949,77.3306,77.2949,77.3217,13100.0
2013-10-17 12:30:00,86.53,86.55,86.5,86.53,3500.0,77.3127,77.3306,77.2859,77.3127,3500.0
2013-10-17 12:40:00,86.54,86.55,86.52,86.55,3400.0,77.3217,77.3306,77.3038,77.3306,3400.0
2013-10-17 12:50:00,86.56,86.62,86.56,86.61,7000.0,77.3395,77.3932,77.3395,77.3842,7000.0
2013-10-17 13:00:00,86.62,86.62,86.58,86.58,2300.0,77.3932,77.3932,77.3574,77.3574,2300.0
2013-10-17 13:10:00,86.6,86.6,86.49,86.51,8000.0,77.3753,77.3753,77.277,77.2949,8000.0
2013-10-17 13:20:00,86.48,86.49,86.44,86.48,17300.0,77.2681,77.277,77.2323,77.2681,17300.0
2013-10-17 13:30:00,86.46,86.52,86.46,86.52,8300.0,77.2502,77.3038,77.2502,77.3038,8300.0
2013-10-17 13:40:00,86.53,86.53,86.47,86.47,19800.0,77.3127,77.3127,77.2591,77.2591,19800.0
2013-10-17 13:50:00,86.46,86.49,86.42,86.42,4900.0,77.2502,77.277,77.2145,77.2145,4900.0
2013-10-17 14:00:00,86.43,86.44,86.4,86.44,13900.0,77.2234,77.2323,77.1966,77.2323,13900.0
2013-10-17 14:10:00,86.44,86.46,86.42,86.42,11900.0,77.2323,77.2502,77.2145,77.2145,11900.0
2013-10-17 14:20:00,86.43,86.51,86.43,86.45,17900.0,77.2234,77.2949,77.2234,77.2413,17900.0
2013-10-17 14:30:00,86.45,86.49,86.44,86.47,25700.0,77.2413,77.277,77.2323,77.2591,25700.0
2013-10-17 14:40:00,86.45,86.5,86.45,86.45,1400.0,77.2413,77.2859,77.2413,77.2413,1400.0
2013-10-17 14:50:00,86.44,86.49,86.44,86.48,11000.0,77.2323,77.277,77.2323,77.2681,11000.0
2013-10-17 15:00:00,86.48,86.54,86.44,86.54,24900.0,77.2681,77.3217,77.2323,77.3217,24900.0
2013-10-17 15:10:00,86.54,86.61,86.53,86.59,28000.0,77.3217,77.3842,77.3127,77.3664,28000.0
2013-10-17 15:20:00,86.59,86.63,86.56,86.6,23700.0,77.3664,77.4021,77.3395,77.3753,23700.0
2013-10-17 15:30:00,86.6,86.65,86.59,86.65,19600.0,77.3753,77.42,77.3664,77.42,19600.0
2013-10-17 15:40:00,86.64,86.74,86.64,86.73,33100.0,77.411,77.5004,77.411,77.4914,33100.0
2013-10-17 15:50:00,86.74,86.77,86.7,86.74,27700.0,77.5004,77.5272,77.4646,77.5004,27700.0
2013-10-18 09:30:00,87.27,87.45,87.12,87.19,27500.0,77.9739,78.1347,77.8399,77.9024,27500.0
2013-10-18 09:40:00,87.17,87.32,87.15,87.27,4500.0,77.8846,78.0186,77.8667,77.9739,4500.0
2013-10-18 09:50:00,87.33,87.48,87.33,87.47,23600.0,78.0275,78.1616,78.0275,78.1526,23600.0
2013-10-18 10:00:00,87.46,87.52,87.43,87.52,12000.0,78.1437,78.1973,78.1169,78.1973,12000.0
2013-10-18 10:10:00,87.52,87.54,87.39,87.43,8900.0,78.1973,78.2152,78.0811,78.1169,8900.0
2013-10-18 10:20:00,87.39,87.41,87.28,87.28,9700.0,78.0811,78.099,77.9829,77.9829,9700.0
2013-10-18 10:30:00,87.28,87.29,87.17,87.24,9300.0,77.9829,77.9918,77.8846,77.9471,9300.0
2013-10-18 10:40:00,87.24,87.34,87.24,87.33,10500.0,77.9471,78.0365,77.9471,78.0275,10500.0
2013-10-18 10:50:00,87.32,87.35,87.3,87.31,2100.0,78.0186,78.0454,78.0007,78.0097,2100.0
2013-10-18 11:00:00,87.31,87.34,87.27,87.3,7600.0,78.0097,78.0365,77.9739,78.0007,7600.0
2013-10-18 11:10:00,87.31,87.38,87.31,87.36,15300.0,78.0097,78.0722,78.0097,78.0543,15300.0
2013-10-18 11:20:00,87.35,87.36,87.31,87.34,10100.0,78.0454,78.0543,78.0097,78.0365,10100.0
2013-10-18 11:30:00,87.35,87.41,87.32,87.4,6700.0,78.0454,78.099,78.0186,78.0901,6700.0
2013-10-18 11:40:00,87.39,87.39,87.35,87.36,4700.0,78.0811,78.0811,78.0454,78.0543,4700.0
2013-10-18 11:50:00,87.35,87.35,87.27,87.28,6500.0,78.0454,78.0454,77.9739,77.9829,6500.0
2013-10-18 12:00:00,87.26,87.33,87.26,87.31,5600.0,77.965,78.0275,77.965,78.0097,5600.0
2013-10-18 12:10:00,87.37,87.4,87.36,87.38,14100.0,78.0633,78.0901,78.0543,78.0722,14100.0
2013-10-18 12:20:00,87.37,87.4,87.37,87.38,3400.0,78.0633,78.0901,78.0633,78.0722,3400.0
2013-10-18 12:30:00,87.38,87.44,87.37,87.43,6200.0,78.0722,78.1258,78.0633,78.1169,6200.0
2013-10-18 12:40:00,87.45,87.45,87.4,87.44,6100.0,78.1347,78.1347,78.0901,78.1258,6100.0
2013-10-18 12:50:00,87.45,87.46,87.41,87.41,2400.0,78.1347,78.1437,78.099,78.099,2400.0
2013-10-18 13:00:00,87.46,87.53,87.43,87.53,1600.0,78.1437,78.2062,78.1169,78.2062,1600.0
2013-10-18 13:10:00,87.53,87.54,87.51,87.53,7400.0,78.2062,78.2152,78.1884,78.2062,7400.0
2013-10-18 13:20:00,87.54,87.55,87.5,87.55,8700.0,78.2152,78.2241,78.1794,78.2241,8700.0
2013-10-18 13:30:00,87.53,87.55,87.51,87.53,5900.0,78.2062,78.2241,78.1884,78.2062,5900.0
2013-10-18 13:40:00,87.53,87.59,87.52,87.59,4500.0,78.2062,78.2598,78.1973,78.2598,4500.0
2013-10-18 13:50:00,87.57,87.65,87.57,87.63,27000.0,78.242,78.3134,78.242,78.2956,27000.0
2013-10-18 14:00:00,87.65,87.66,87.6,87.66,19700.0,78.3134,78.3224,78.2688,78.3224,19700.0
2013-10-18 14:10:00,87.64,87.65,87.55,87.6,19800.0,78.3045,78.3134,78.2241,78.2688,19800.0
2013-10-18 14:20:00,87.6,87.64,87.6,87.63,9000.0,78.2688,78.3045,78.2688,78.2956,9000.0
2013-10-18 14:30:00,87.63,87.67,87.59,87.66,4900.0,78.2956,78.3313,78.2598,78.3224,4900.0
2013-10-18 14:40:00,87.65,87.72,87.65,87.67,11300.0,78.3134,78.376,78.3134,78.3313,11300.0
2013-10-18 14:50:00,87.68,87.7,87.64,87.64,9900.0,78.3402,78.3581,78.3045,78.3045,9900.0
2013-10-18 15:00:00,87.66,87.66,87.59,87.61,11900.0,78.3224,78.3224,78.2598,78.2777,11900.0
2013-10-18 15:10:00,87.63,87.63,87.55,87.57,19100.0,78.2956,78.2956,78.2241,78.242,19100.0
2013-10-18 15:20:00,87.59,87.59,87.53,87.58,7900.0,78.2598,78.2598,78.2062,78.2509,7900.0
2013-10-18 15:30:00,87.59,87.62,87.54,87.54,11500.0,78.2598,78.2866,78.2152,78.2152,11500.0
2013-10-18 15:40:00,87.56,87.61,87.54,87.6,10300.0,78.233,78.2777,78.2152,78.2688,10300.0
2013-10-18 15:50:00,87.6,87.67,87.59,87.66,12300.0,78.2688,78.3313,78.2598,78.3224,12300.0
2013-10-21 09:30:00,87.85,87.88,87.7,87.71,30100.0,78.4921,78.5189,78.3581,78.3671,30100.0
2013-10-21 09:40:00,87.63,87.71,87.62,87.71,5600.0,78.2956,78.3671,78.2866,78.3671,5600.0
2013-10-21 09:50:00,87.73,87.83,87.73,87.83,10100.0,78.3849,78.4743,78.3849,78.4743,10100.0
2013-10-21 10:00:00,87.82,87.88,87.8,87.86,9900.0,78.4653,78.5189,78.4475,78.5011,9900.0
2013-10-21 10:10:00,87.85,87.85,87.68,87.72,9200.0,78.4921,78.4921,78.3402,78.376,9200.0
2013-10-21 10:20:00,87.72,87.78,87.71,87.74,17000.0,78.376,78.4296,78.3671,78.3939,17000.0
2013-10-21 10:30:00,87.66,87.71,87.63,87.65,10400.0,78.3224,78.3671,78.2956,78.3134,10400.0
2013-10-21 10:40:00,87.67,87.67,87.6,87.64,6400.0,78.3313,78.3313,78.2688,78.3045,6400.0
2013-10-21 10:50:00,87.63,87.67,87.58,87.66,9800.0,78.2956,78.3313,78.2509,78.3224,9800.0
2013-10-21 11:00:00,87.65,87.67,87.62,87.65,5600.0,78.3134,78.3313,78.2866,78.3134,5600.0
2013-10-21 11:10:00,87.67,87.71,87.64,87.69,8700.0,78.3313,78.3671,78.3045,78.3492,8700.0
2013-10-21 11:20:00,87.66,87.69,87.63,87.69,3300.0,78.3224,78.3492,78.2956,78.3492,3300.0
2013-10-21 11:30:00,87.68,87.69,87.62,87.62,5500.0,78.3402,78.3492,78.2866,78.2866,5500.0
2013-10-21 11:40:00,87.65,87.68,87.62,87.63,13300.0,78.3134,78.3402,78.2866,78.2956,13300.0
2013-10-21 11:50:00,87.63,87.72,87.63,87.71,9400.0,78.2956,78.376,78.2956,78.3671,9400.0
2013-10-21 12:00:00,87.72,87.72,87.7,87.71,2800.0,78.376,78.376,78.3581,78.3671,2800.0
2013-10-21 12:10:00,87.7,87.74,87.7,87.74,5600.0,78.3581,78.3939,78.3581,78.3939,5600.0
2013-10-21 12:20:00,87.74,87.74,87.7,87.73,2600.0,78.3939,78.3939,78.3581,78.3849,2600.0
2013-10-21 12:30:00,87.73,87.76,87.69,87.76,14100.0,78.3849,78.4117,78.3492,78.4117,14100.0
2013-10-21 12:40:00,87.77,87.77,87.7,87.71,23400.0,78.4207,78.4207,78.3581,78.3671,23400.0
2013-10-21 12:50:00,87.7,87.77,87.69,87.75,29200.0,78.3581,78.4207,78.3492,78.4028,29200.0
2013-10-21 13:00:00,87.78,87.78,87.74,87.76,5800.0,78.4296,78.4296,78.3939,78.4117,5800.0
2013-10-21 13:10:00,87.75,87.76,87.73,87.73,5200.0,78.4028,78.4117,78.3849,78.3849,5200.0
2013-10-21 13:20:00,87.74,87.74,87.7,87.71,5600.0,78.3939,78.3939,78.3581,78.3671,5600.0
2013-10-21 13:30:00,87.71,87.74,87.7,87.74,8800.0,78.3671,78.3939,78.3581,78.3939,8800.0
2013-10-21 13:40:00,87.74,87.75,87.69,87.69,33600.0,78.3939,78.4028,78.3492,78.3492,33600.0
2013-10-21 13:50:00,87.7,87.74,87.7,87.71,11700.0,78.3581,78.3939,78.3581,78.3671,11700.0
2013-10-21 14:00:00,87.71,87.71,87.62,87.64,16100.0,78.3671,78.3671,78.2866,78.3045,16100.0
2013-10-21 14:10:00,87.63,87.65,87.6,87.63,11700.0,78.2956,78.3134,78.2688,78.2956,11700.0
2013-10-21 14:20:00,87.61,87.63,87.48,87.53,13300.0,78.2777,78.2956,78.1616,78.2062,13300.0
2013-10-21 14:30:00,87.54,87.57,87.51,87.56,5700.0,78.2152,78.242,78.1884,78.233,5700.0
2013-10-21 14:40:00,87.56,87.58,87.53,87.57,6000.0,78.233,78.2509,78.2062,78.242,6000.0
2013-10-21 14:50:00,87.57,87.59,87.51,87.52,25500.0,78.242,78.2598,78.1884,78.1973,25500.0
2013-10-21 15:00:00,87.51,87.63,87.51,87.59,2900.0,78.1884,78.2956,78.1884,78.2598,2900.0
2013-10-21 15:10:00,87.6,87.66,87.6,87.63,66900.0,78.2688,78.3224,78.2688,78.2956,66900.0
2013-10-21 15:20:00,87.63,87.64,87.56,87.57,16000.0,78.2956,78.3045,78.233,78.242,16000.0
2013-10-21 15:30:00,87.56,87.58,87.54,87.56,11000.0,78.233,78.2509,78.2152,78.233,11000.0
2013-10-21 15:40:00,87.58,87.64,87.57,87.64,6200.0,78.2509,78.3045,78.242,78.3045,6200.0
2013-10-21 15:50:00,87.63,87.71,87.61,87.71,17000.0,78.2956,78.3671,78.2777,78.3671,17000.0
2013-10-22 09:30:00,88.05,88.12,87.82,88.1,18200.0,78.6708,78.7334,78.4653,78.7155,18200.0
2013-10-22 09:40:00,88.1,88.13,88.09,88.09,3700.0,78.7155,78.7423,78.7066,78.7066,3700.0
2013-10-22 09:50:00,88.08,88.24,88.08,88.21,3700.0,78.6976,78.8406,78.6976,78.8138,3700.0
2013-10-22 10:00:00,88.18,88.32,88.15,88.32,19900.0,78.787,78.9121,78.7602,78.9121,19900.0
2013-10-22 10:10:00,88.29,88.42,88.28,88.39,19100.0,78.8853,79.0014,78.8763,78.9746,19100.0
2013-10-22 10:20:00,88.42,88.45,88.32,88.32,12800.0,79.0014,79.0282,78.9121,78.9121,12800.0
2013-10-22 10:30:00,88.3,88.35,88.3,88.31,12200.0,78.8942,78.9389,78.8942,78.9031,12200.0
2013-10-22 10:40:00,88.32,88.32,87.94,87.94,12900.0,78.9121,78.9121,78.5726,78.5726,12900.0
2013-10-22 10:50:00,87.95,87.95,87.59,87.84,14500.0,78.5815,78.5815,78.2598,78.4832,14500.0
2013-10-22 11:00:00,87.83,87.99,87.83,87.9,20000.0,78.4743,78.6172,78.4743,78.5368,20000.0
2013-10-22 11:10:00,87.97,87.99,87.79,87.88,13800.0,78.5994,78.6172,78.4385,78.5189,13800.0
2013-10-22 11:20:00,87.92,87.92,87.73,87.83,15400.0,78.5547,78.5547,78.3849,78.4743,15400.0
2013-10-22 11:30:00,87.82,87.93,87.73,87.92,6100.0,78.4653,78.5636,78.3849,78.5547,6100.0
2013-10-22 11:40:00,87.91,88.02,87.91,88.02,20300.0,78.5457,78.644,78.5457,78.644,20300.0
2013-10-22 11:50:00,88.02,88.11,88.02,88.09,5200.0,78.644,78.7244,78.644,78.7066,5200.0
2013-10-22 12:00:00,88.12,88.12,88.03,88.04,8500.0,78.7334,78.7334,78.653,78.6619,8500.0
2013-10-22 12:10:00,88.05,88.05,87.93,87.97,18300.0,78.6708,78.6708,78.5636,78.5994,18300.0
2013-10-22 12:20:00,87.96,88.04,87.95,87.96,21600.0,78.5904,78.6619,78.5815,78.5904,21600.0
2013-10-22 12:30:00,87.96,87.96,87.88,87.88,12100.0,78.5904,78.5904,78.5189,78.5189,12100.0
2013-10-22 12:40:00,87.87,87.91,87.83,87.85,5000.0,78.51,78.5457,78.4743,78.4921,5000.0
2013-10-22 12:50:00,87.85,87.92,87.85,87.9,13000.0,78.4921,78.5547,78.4921,78.5368,13000.0
2013-10-22 13:00:00,87.9,88.01,87.89,87.98,5300.0,78.5368,78.6351,78.5279,78.6083,5300.0
2013-10-22 13:10:00,87.97,88.0,87.94,87.98,6000.0,78.5994,78.6262,78.5726,78.6083,6000.0
2013-10-22 13:20:00,88.0,88.02,87.99,88.0,21800.0,78.6262,78.644,78.6172,78.6262,21800.0
2013-10-22 13:30:00,87.98,88.03,87.93,88.03,14600.0,78.6083,78.653,78.5636,78.653,14600.0
2013-10-22 13:40:00,88.02,88.06,88.02,88.06,353000.0,78.644,78.6798,78.644,78.6798,353000.0
2013-10-22 13:50:00,88.06,88.11,88.03,88.08,19000.0,78.6798,78.7244,78.653,78.6976,19000.0
2013-10-22 14:00:00,88.07,88.1,88.02,88.06,12700.0,78.6887,78.7155,78.644,78.6798,12700.0
2013-10-22 14:10:00,88.08,88.15,88.08,88.08,10900.0,78.6976,78.7602,78.6976,78.6976,10900.0
2013-10-22 14:20:00,88.08,88.08,87.9,87.96,64500.0,78.6976,78.6976,78.5368,78.5904,64500.0
2013-10-22 14:30:00,87.97,88.03,87.94,88.03,26500.0,78.5994,78.653,78.5726,78.653,26500.0
2013-10-22 14:40:00,88.05,88.2,88.02,88.16,13200.0,78.6708,78.8049,78.644,78.7691,13200.0
2013-10-22 14:50:00,88.17,88.2,88.1,88.1,9300.0,78.7781,78.8049,78.7155,78.7155,9300.0
2013-10-22 15:00:00,88.09,88.23,88.09,88.22,9500.0,78.7066,78.8317,78.7066,78.8227,9500.0
2013-10-22 15:10:00,88.22,88.28,88.19,88.21,17000.0,78.8227,78.8763,78.7959,78.8138,17000.0
2013-10-22 15:20:00,88.21,88.26,88.19,88.24,17600.0,78.8138,78.8585,78.7959,78.8406,17600.0
2013-10-22 15:30:00,88.23,88.24,88.15,88.15,22600.0,78.8317,78.8406,78.7602,78.7602,22600.0
2013-10-22 15:40:00,88.14,88.19,88.06,88.07,12700.0,78.7512,78.7959,78.6798,78.6887,12700.0
2013-10-22 15:50:00,88.07,88.16,88.07,88.1,24500.0,78.6887,78.7691,78.6887,78.7155,24500.0
2013-10-23 09:30:00,87.78,87.84,87.62,87.62,32100.0,78.4296,78.4832,78.2866,78.2866,32100.0
2013-10-23 09:40:00,87.7,87.77,87.52,87.55,36100.0,78.3581,78.4207,78.1973,78.2241,36100.0
2013-10-23 09:50:00,87.57,87.59,87.36,87.37,16700.0,78.242,78.2598,78.0543,78.0633,16700.0
2013-10-23 10:00:00,87.34,87.47,87.31,87.47,11300.0,78.0365,78.1526,78.0097,78.1526,11300.0
2013-10-23 10:10:00,87.48,87.61,87.47,87.53,8000.0,78.1616,78.2777,78.1526,78.2062,8000.0
2013-10-23 10:20:00,87.55,87.55,87.31,87.38,12200.0,78.2241,78.2241,78.0097,78.0722,12200.0
2013-10-23 10:30:00,87.37,87.52,87.32,87.48,13100.0,78.0633,78.1973,78.0186,78.1616,13100.0
2013-10-23 10:40:00,87.5,87.53,87.42,87.42,8700.0,78.1794,78.2062,78.1079,78.1079,8700.0
2013-10-23 10:50:00,87.42,87.43,87.24,87.37,10200.0,78.1079,78.1169,77.9471,78.0633,10200.0
2013-10-23 11:00:00,87.39,87.49,87.39,87.44,8200.0,78.0811,78.1705,78.0811,78.1258,8200.0
2013-10-23 11:10:00,87.44,87.44,87.35,87.4,6900.0,78.1258,78.1258,78.0454,78.0901,6900.0
2013-10-23 11:20:00,87.38,87.57,87.38,87.48,12000.0,78.0722,78.242,78.0722,78.1616,12000.0
2013-10-23 11:30:00,87.47,87.55,87.47,87.48,9700.0,78.1526,78.2241,78.1526,78.1616,9700.0
2013-10-23 11:40:00,87.49,87.57,87.49,87.56,15000.0,78.1705,78.242,78.1705,78.233,15000.0
2013-10-23 11:50:00,87.56,87.57,87.49,87.52,5600.0,78.233,78.242,78.1705,78.1973,5600.0
2013-10-23 12:00:00,87.52,87.54,87.44,87.45,8500.0,78.1973,78.2152,78.1258,78.1347,8500.0
2013-10-23 12:10:00,87.43,87.51,87.43,87.44,5900.0,78.1169,78.1884,78.1169,78.1258,5900.0
2013-10-23 12:20:00,87.43,87.47,87.39,87.4,6700.0,78.1169,78.1526,78.0811,78.0901,6700.0
2013-10-23 12:30:00,87.4,87.48,87.4,87.46,5100.0,78.0901,78.1616,78.0901,78.1437,5100.0
2013-10-23 12:40:00,87.43,87.47,87.4,87.47,6600.0,78.1169,78.1526,78.0901,78.1526,6600.0
2013-10-23 12:50:00,87.49,87.57,87.48,87.56,7600.0,78.1705,78.242,78.1616,78.233,7600.0
2013-10-23 13:00:00,87.56,87.6,87.53,87.58,5900.0,78.233,78.2688,78.2062,78.2509,5900.0
2013-10-23 13:10:00,87.54,87.59,87.51,87.59,16300.0,78.2152,78.2598,78.1884,78.2598,16300.0
2013-10-23 13:20:00,87.58,87.62,87.55,87.61,7300.0,78.2509,78.2866,78.2241,78.2777,7300.0
2013-10-23 13:30:00,87.61,87.61,87.56,87.56,14700.0,78.2777,78.2777,78.233,78.233,14700.0
2013-10-23 13:40:00,87.53,87.55,87.47,87.54,4500.0,78.2062,78.2241,78.1526,78.2152,4500.0
2013-10-23 13:50:00,87.55,87.63,87.55,87.56,5200.0,78.2241,78.2956,78.2241,78.233,5200.0
2013-10-23 14:00:00,87.55,87.59,87.53,87.55,15100.0,78.2241,78.2598,78.2062,78.2241,15100.0
2013-10-23 14:10:00,87.54,87.61,87.54,87.55,8100.0,78.2152,78.2777,78.2152,78.2241,8100.0
2013-10-23 14:20:00,87.55,87.58,87.53,87.56,20900.0,78.2241,78.2509,78.2062,78.233,20900.0
2013-10-23 14:30:00,87.56,87.63,87.55,87.61,18800.0,78.233,78.2956,78.2241,78.2777,18800.0
2013-10-23 14:40:00,87.6,87.72,87.6,87.68,21000.0,78.2688,78.376,78.2688,78.3402,21000.0
2013-10-23 14:50:00,87.69,87.71,87.65,87.68,19900.0,78.3492,78.3671,78.3134,78.3402,19900.0
2013-10-23 15:00:00,87.66,87.71,87.64,87.64,12300.0,78.3224,78.3671,78.3045,78.3045,12300.0
2013-10-23 15:10:00,87.66,87.68,87.55,87.55,18000.0,78.3224,78.3402,78.2241,78.2241,18000.0
2013-10-23 15:20:00,87.53,87.59,87.53,87.56,15200.0,78.2062,78.2598,78.2062,78.233,15200.0
2013-10-23 15:30:00,87.56,87.67,87.56,87.62,31300.0,78.233,78.3313,78.233,78.2866,31300.0
2013-10-23 15:40:00,87.62,87.68,87.61,87.61,11600.0,78.2866,78.3402,78.2777,78.2777,11600.0
2013-10-23 15:50:00,87.63,87.68,87.61,87.68,11300.0,78.2956,78.3402,78.2777,78.3402,11300.0
2013-10-24 09:30:00,87.89,87.91,87.79,87.91,17600.0,78.5279,78.5457,78.4385,78.5457,17600.0
2013-10-24 09:40:00,87.78,87.78,87.71,87.77,3200.0,78.4296,78.4296,78.3671,78.4207,3200.0
2013-10-24 09:50:00,87.81,87.9,87.81,87.9,14300.0,78.4564,78.5368,78.4564,78.5368,14300.0
2013-10-24 10:00:00,87.86,87.89,87.82,87.89,2000.0,78.5011,78.5279,78.4653,78.5279,2000.0
2013-10-24 10:10:00,87.9,87.99,87.9,87.97,16000.0,78.5368,78.6172,78.5368,78.5994,16000.0
2013-10-24 10:20:00,88.0,88.01,87.85,87.9,48100.0,78.6262,78.6351,78.4921,78.5368,48100.0
2013-10-24 10:30:00,87.86,87.98,87.85,87.94,3900.0,78.5011,78.6083,78.4921,78.5726,3900.0
2013-10-24 10:40:00,87.93,88.0,87.91,87.96,6100.0,78.5636,78.6262,78.5457,78.5904,6100.0
2013-10-24 10:50:00,87.95,88.01,87.92,88.01,13600.0,78.5815,78.6351,78.5547,78.6351,13600.0
2013-10-24 11:00:00,88.01,88.11,87.98,88.1,8300.0,78.6351,78.7244,78.6083,78.7155,8300.0
2013-10-24 11:10:00,88.1,88.12,88.04,88.05,9800.0,78.7155,78.7334,78.6619,78.6708,9800.0
2013-10-24 11:20:00,88.08,88.17,88.08,88.14,6600.0,78.6976,78.7781,78.6976,78.7512,6600.0
2013-10-24 11:30:00,88.13,88.16,88.08,88.11,6000.0,78.7423,78.7691,78.6976,78.7244,6000.0
2013-10-24 11:40:00,88.12,88.16,88.1,88.16,2400.0,78.7334,78.7691,78.7155,78.7691,2400.0
2013-10-24 11:50:00,88.17,88.19,88.12,88.13,6200.0,78.7781,78.7959,78.7334,78.7423,6200.0
2013-10-24 12:00:00,88.12,88.12,88.09,88.1,3900.0,78.7334,78.7334,78.7066,78.7155,3900.0
2013-10-24 12:10:00,88.15,88.16,88.1,88.11,1500.0,78.7602,78.7691,78.7155,78.7244,1500.0
2013-10-24 12:20:00,88.11,88.16,88.1,88.13,1100.0,78.7244,78.7691,78.7155,78.7423,1100.0
2013-10-24 12:30:00,88.16,88.16,88.05,88.05,6100.0,78.7691,78.7691,78.6708,78.6708,6100.0
2013-10-24 12:40:00,88.03,88.1,88.02,88.09,2800.0,78.653,78.7155,78.644,78.7066,2800.0
2013-10-24 12:50:00,88.09,88.19,88.08,88.19,4700.0,78.7066,78.7959,78.6976,78.7959,4700.0
2013-10-24 13:00:00,88.17,88.19,88.17,88.17,700.0,78.7781,78.7959,78.7781,78.7781,700.0
2013-10-24 13:10:00,88.19,88.19,88.08,88.09,2500.0,78.7959,78.7959,78.6976,78.7066,2500.0
2013-10-24 13:20:00,88.1,88.17,88.1,88.17,12500.0,78.7155,78.7781,78.7155,78.7781,12500.0
2013-10-24 13:30:00,88.17,88.18,88.11,88.12,18500.0,78.7781,78.787,78.7244,78.7334,18500.0
2013-10-24 13:40:00,88.13,88.17,88.11,88.13,6900.0,78.7423,78.7781,78.7244,78.7423,6900.0
2013-10-24 13:50:00,88.11,88.13,88.09,88.1,8200.0,78.7244,78.7423,78.7066,78.7155,8200.0
2013-10-24 14:00:00,88.1,88.12,88.08,88.12,17400.0,78.7155,78.7334,78.6976,78.7334,17400.0
2013-10-24 14:10:00,88.13,88.18,88.11,88.18,12100.0,78.7423,78.787,78.7244,78.787,12100.0
2013-10-24 14:20:00,88.17,88.2,88.15,88.17,9400.0,78.7781,78.8049,78.7602,78.7781,9400.0
2013-10-24 14:30:00,88.16,88.2,88.15,88.18,10000.0,78.7691,78.8049,78.7602,78.787,10000.0
2013-10-24 14:40:00,88.2,88.25,88.18,88.22,14700.0,78.8049,78.8495,78.787,78.8227,14700.0
2013-10-24 14:50:00,88.22,88.26,88.21,88.24,5400.0,78.8227,78.8585,78.8138,78.8406,5400.0
2013-10-24 15:00:00,88.25,88.25,88.21,88.21,9700.0,78.8495,78.8495,78.8138,78.8138,9700.0
2013-10-24 15:10:00,88.22,88.24,88.21,88.23,7600.0,78.8227,78.8406,78.8138,78.8317,7600.0
2013-10-24 15:20:00,88.23,88.24,88.21,88.22,6000.0,78.8317,78.8406,78.8138,78.8227,6000.0
2013-10-24 15:30:00,88.22,88.24,88.16,88.18,22100.0,78.8227,78.8406,78.7691,78.787,22100.0
2013-10-24 15:40:00,88.16,88.18,88.12,88.14,17100.0,78.7691,78.787,78.7334,78.7512,17100.0
2013-10-24 15:50:00,88.15,88.23,88.15,88.2,15200.0,78.7602,78.8317,78.7602,78.8049,15200.0
2013-10-25 09:30:00,88.48,88.48,88.31,88.37,18500.0,79.055,79.055,78.9031,78.9567,18500.0
2013-10-25 09:40:00,88.38,88.45,88.31,88.35,348700.0,78.9657,79.0282,78.9031,78.9389,348700.0
2013-10-25 09:50:00,88.36,88.48,88.34,88.46,380100.0,78.9478,79.055,78.9299,79.0372,380100.0
2013-10-25 10:00:00,88.48,88.56,88.44,88.47,114500.0,79.055,79.1265,79.0193,79.0461,114500.0
2013-10-25 10:10:00,88.46,88.46,88.34,88.35,9500.0,79.0372,79.0372,78.9299,78.9389,9500.0
2013-10-25 10:20:00,88.31,88.31,88.23,88.26,2400.0,78.9031,78.9031,78.8317,78.8585,2400.0
2013-10-25 10:30:00,88.23,88.3,88.22,88.28,8600.0,78.8317,78.8942,78.8227,78.8763,8600.0
2013-10-25 10:40:00,88.26,88.3,88.24,88.29,10400.0,78.8585,78.8942,78.8406,78.8853,10400.0
2013-10-25 10:50:00,88.29,88.33,88.25,88.29,6500.0,78.8853,78.921,78.8495,78.8853,6500.0
2013-10-25 11:00:00,88.25,88.3,88.21,88.21,1700.0,78.8495,78.8942,78.8138,78.8138,1700.0
2013-10-25 11:10:00,88.28,88.28,88.23,88.23,5600.0,78.8763,78.8763,78.8317,78.8317,5600.0
2013-10-25 11:20:00,88.25,88.26,88.2,88.26,4500.0,78.8495,78.8585,78.8049,78.8585,4500.0
2013-10-25 11:30:00,88.31,88.32,88.25,88.25,3300.0,78.9031,78.9121,78.8495,78.8495,3300.0
2013-10-25 11:40:00,88.29,88.29,88.18,88.18,6100.0,78.8853,78.8853,78.787,78.787,6100.0
2013-10-25 11:50:00,88.13,88.17,88.12,88.17,5400.0,78.7423,78.7781,78.7334,78.7781,5400.0
2013-10-25 12:00:00,88.14,88.16,88.08,88.12,5900.0,78.7512,78.7691,78.6976,78.7334,5900.0
2013-10-25 12:10:00,88.12,88.13,88.04,88.13,6600.0,78.7334,78.7423,78.6619,78.7423,6600.0
2013-10-25 12:20:00,88.13,88.21,88.13,88.19,5800.0,78.7423,78.8138,78.7423,78.7959,5800.0
2013-10-25 12:30:00,88.19,88.19,88.17,88.18,3700.0,78.7959,78.7959,78.7781,78.787,3700.0
2013-10-25 12:40:00,88.2,88.25,88.18,88.25,4100.0,78.8049,78.8495,78.787,78.8495,4100.0
2013-10-25 12:50:00,88.26,88.26,88.22,88.25,8900.0,78.8585,78.8585,78.8227,78.8495,8900.0
2013-10-25 13:00:00,88.26,88.26,88.21,88.21,2400.0,78.8585,78.8585,78.8138,78.8138,2400.0
2013-10-25 13:10:00,88.25,88.33,88.24,88.31,9600.0,78.8495,78.921,78.8406,78.9031,9600.0
2013-10-25 13:20:00,88.31,88.31,88.26,88.28,10300.0,78.9031,78.9031,78.8585,78.8763,10300.0
2013-10-25 13:30:00,88.24,88.27,88.24,88.25,2400.0,78.8406,78.8674,78.8406,78.8495,2400.0
2013-10-25 13:40:00,88.3,88.31,88.28,88.28,1900.0,78.8942,78.9031,78.8763,78.8763,1900.0
2013-10-25 13:50:00,88.24,88.29,88.24,88.28,7300.0,78.8406,78.8853,78.8406,78.8763,7300.0
2013-10-25 14:00:00,88.27,88.36,88.27,88.36,2600.0,78.8674,78.9478,78.8674,78.9478,2600.0
2013-10-25 14:10:00,88.35,88.36,88.32,88.35,6800.0,78.9389,78.9478,78.9121,78.9389,6800.0
2013-10-25 14:20:00,88.35,88.4,88.33,88.37,21900.0,78.9389,78.9836,78.921,78.9567,21900.0
2013-10-25 14:30:00,88.36,88.36,88.31,88.34,10000.0,78.9478,78.9478,78.9031,78.9299,10000.0
2013-10-25 14:40:00,88.33,88.36,88.33,88.35,5000.0,78.921,78.9478,78.921,78.9389,5000.0
2013-10-25 14:50:00,88.34,88.37,88.34,88.37,6400.0,78.9299,78.9567,78.9299,78.9567,6400.0
2013-10-25 15:00:00,88.36,88.38,88.28,88.28,5500.0,78.9478,78.9657,78.8763,78.8763,5500.0
2013-10-25 15:10:00,88.29,88.32,88.26,88.31,1900.0,78.8853,78.9121,78.8585,78.9031,1900.0
2013-10-25 15:20:00,88.31,88.31,88.28,88.31,2300.0,78.9031,78.9031,78.8763,78.9031,2300.0
2013-10-25 15:30:00,88.3,88.36,88.3,88.31,52300.0,78.8942,78.9478,78.8942,78.9031,52300.0
2013-10-25 15:40:00,88.33,88.41,88.32,88.4,3800.0,78.921,78.9925,78.9121,78.9836,3800.0
2013-10-25 15:50:00,88.42,88.49,88.38,88.49,12800.0,79.0014,79.064,78.9657,79.064,12800.0
2013-10-28 09:30:00,88.45,88.51,88.38,88.42,18400.0,79.0282,79.0818,78.9657,79.0014,18400.0
2013-10-28 09:40:00,88.37,88.54,88.37,88.52,2100.0,78.9567,79.1086,78.9567,79.0908,2100.0
2013-10-28 09:50:00,88.5,88.54,88.41,88.46,3300.0,79.0729,79.1086,78.9925,79.0372,3300.0
2013-10-28 10:00:00,88.46,88.54,88.42,88.54,3300.0,79.0372,79.1086,79.0014,79.1086,3300.0
2013-10-28 10:10:00,88.53,88.61,88.53,88.58,3200.0,79.0997,79.1712,79.0997,79.1444,3200.0
2013-10-28 10:20:00,88.57,88.57,88.46,88.46,5300.0,79.1354,79.1354,79.0372,79.0372,5300.0
2013-10-28 10:30:00,88.46,88.48,88.38,88.43,5200.0,79.0372,79.055,78.9657,79.0104,5200.0
2013-10-28 10:40:00,88.41,88.41,88.35,88.38,14100.0,78.9925,78.9925,78.9389,78.9657,14100.0
2013-10-28 10:50:00,88.4,88.4,88.18,88.2,7400.0,78.9836,78.9836,78.787,78.8049,7400.0
2013-10-28 11:00:00,88.21,88.25,88.21,88.23,5800.0,78.8138,78.8495,78.8138,78.8317,5800.0
2013-10-28 11:10:00,88.22,88.27,88.22,88.25,3600.0,78.8227,78.8674,78.8227,78.8495,3600.0
2013-10-28 11:20:00,88.24,88.32,88.18,88.32,7000.0,78.8406,78.9121,78.787,78.9121,7000.0
2013-10-28 11:30:00,88.34,88.37,88.3,88.35,2700.0,78.9299,78.9567,78.8942,78.9389,2700.0
2013-10-28 11:40:00,88.36,88.36,88.3,88.32,3300.0,78.9478,78.9478,78.8942,78.9121,3300.0
2013-10-28 11:50:00,88.3,88.38,88.28,88.36,3300.0,78.8942,78.9657,78.8763,78.9478,3300.0
2013-10-28 12:00:00,88.38,88.41,88.36,88.4,6100.0,78.9657,78.9925,78.9478,78.9836,6100.0
2013-10-28 12:10:00,88.42,88.47,88.4,88.46,3400.0,79.0014,79.0461,78.9836,79.0372,3400.0
2013-10-28 12:20:00,88.49,88.49,88.46,88.47,2200.0,79.064,79.064,79.0372,79.0461,2200.0
2013-10-28 12:30:00,88.48,88.49,88.42,88.48,3500.0,79.055,79.064,79.0014,79.055,3500.0
2013-10-28 12:40:00,88.49,88.6,88.49,88.58,18400.0,79.064,79.1622,79.064,79.1444,18400.0
2013-10-28 12:50:00,88.58,88.58,88.55,88.56,3800.0,79.1444,79.1444,79.1176,79.1265,3800.0
2013-10-28 13:00:00,88.58,88.6,88.54,88.54,3200.0,79.1444,79.1622,79.1086,79.1086,3200.0
2013-10-28 13:10:00,88.55,88.59,88.55,88.55,8500.0,79.1176,79.1533,79.1176,79.1176,8500.0
2013-10-28 13:20:00,88.56,88.57,88.5,88.54,16800.0,79.1265,79.1354,79.0729,79.1086,16800.0
2013-10-28 13:30:00,88.54,88.56,88.52,88.56,2800.0,79.1086,79.1265,79.0908,79.1265,2800.0
2013-10-28 13:40:00,88.56,88.59,88.54,88.54,8900.0,79.1265,79.1533,79.1086,79.1086,8900.0
2013-10-28 13:50:00,88.55,88.57,88.53,88.54,3900.0,79.1176,79.1354,79.0997,79.1086,3900.0
2013-10-28 14:00:00,88.53,88.58,88.53,88.55,2500.0,79.0997,79.1444,79.0997,79.1176,2500.0
2013-10-28 14:10:00,88.55,88.58,88.52,88.58,5200.0,79.1176,79.1444,79.0908,79.1444,5200.0
2013-10-28 14:20:00,88.55,88.67,88.54,88.62,25000.0,79.1176,79.2248,79.1086,79.1801,25000.0
2013-10-28 14:30:00,88.63,88.65,88.58,88.59,32400.0,79.1891,79.2069,79.1444,79.1533,32400.0
2013-10-28 14:40:00,88.61,88.63,88.6,88.61,8300.0,79.1712,79.1891,79.1622,79.1712,8300.0
2013-10-28 14:50:00,88.62,88.63,88.59,88.62,9200.0,79.1801,79.1891,79.1533,79.1801,9200.0
2013-10-28 15:00:00,88.61,88.61,88.49,88.49,6800.0,79.1712,79.1712,79.064,79.064,6800.0
2013-10-28 15:10:00,88.49,88.5,88.47,88.48,8300.0,79.064,79.0729,79.0461,79.055,8300.0
2013-10-28 15:20:00,88.48,88.51,88.47,88.48,16200.0,79.055,79.0818,79.0461,79.055,16200.0
2013-10-28 15:30:00,88.48,88.49,88.44,88.45,195100.0,79.055,79.064,79.0193,79.0282,195100.0
2013-10-28 15:40:00,88.45,88.46,88.36,88.39,12500.0,79.0282,79.0372,78.9478,78.9746,12500.0
2013-10-28 15:50:00,88.38,88.51,88.37,88.51,19800.0,78.9657,79.0818,78.9567,79.0818,19800.0
2013-10-29 09:30:00,88.73,88.84,88.73,88.8,16100.0,79.2784,79.3767,79.2784,79.3409,16100.0
2013-10-29 09:40:00,88.73,88.75,88.7,88.7,31900.0,79.2784,79.2963,79.2516,79.2516,31900.0
2013-10-29 09:50:00,88.75,88.75,88.61,88.66,7800.0,79.2963,79.2963,79.1712,79.2159,7800.0
2013-10-29 10:00:00,88.61,88.63,88.5,88.5,18600.0,79.1712,79.1891,79.0729,79.0729,18600.0
2013-10-29 10:10:00,88.51,88.63,88.5,88.63,37300.0,79.0818,79.1891,79.0729,79.1891,37300.0
2013-10-29 10:20:00,88.64,88.64,88.59,88.63,10900.0,79.198,79.198,79.1533,79.1891,10900.0
2013-10-29 10:30:00,88.64,88.72,88.62,88.63,7400.0,79.198,79.2695,79.1801,79.1891,7400.0
2013-10-29 10:40:00,88.64,88.65,88.54,88.6,7200.0,79.198,79.2069,79.1086,79.1622,7200.0
2013-10-29 10:50:00,88.57,88.59,88.49,88.49,4200.0,79.1354,79.1533,79.064,79.064,4200.0
2013-10-29 11:00:00,88.48,88.61,88.48,88.61,8900.0,79.055,79.1712,79.055,79.1712,8900.0
2013-10-29 11:10:00,88.62,88.67,88.61,88.64,7700.0,79.1801,79.2248,79.1712,79.198,7700.0
2013-10-29 11:20:00,88.6,88.66,88.6,88.65,7800.0,79.1622,79.2159,79.1622,79.2069,7800.0
2013-10-29 11:30:00,88.62,88.63,88.52,88.52,5000.0,79.1801,79.1891,79.0908,79.0908,5000.0
2013-10-29 11:40:00,88.54,88.6,88.54,88.58,12100.0,79.1086,79.1622,79.1086,79.1444,12100.0
2013-10-29 11:50:00,88.57,88.63,88.57,88.63,14100.0,79.1354,79.1891,79.1354,79.1891,14100.0
2013-10-29 12:00:00,88.64,88.71,88.61,88.71,5600.0,79.198,79.2605,79.1712,79.2605,5600.0
2013-10-29 12:10:00,88.71,88.73,88.69,88.73,2500.0,79.2605,79.2784,79.2427,79.2784,2500.0
2013-10-29 12:20:00,88.72,88.81,88.72,88.78,17900.0,79.2695,79.3499,79.2695,79.3231,17900.0
2013-10-29 12:30:00,88.78,88.82,88.77,88.78,3100.0,79.3231,79.3588,79.3141,79.3231,3100.0
2013-10-29 12:40:00,88.81,88.81,88.76,88.79,2700.0,79.3499,79.3499,79.3052,79.332,2700.0
2013-10-29 12:50:00,88.81,88.87,88.8,88.82,2300.0,79.3499,79.4035,79.3409,79.3588,2300.0
2013-10-29 13:00:00,88.83,88.87,88.82,88.86,8500.0,79.3677,79.4035,79.3588,79.3946,8500.0
2013-10-29 13:10:00,88.81,88.83,88.78,88.81,12400.0,79.3499,79.3677,79.3231,79.3499,12400.0
2013-10-29 13:20:00,88.81,88.82,88.74,88.78,11900.0,79.3499,79.3588,79.2873,79.3231,11900.0
2013-10-29 13:30:00,88.8,88.81,88.76,88.79,5900.0,79.3409,79.3499,79.3052,79.332,5900.0
2013-10-29 13:40:00,88.77,88.83,88.77,88.79,1200.0,79.3141,79.3677,79.3141,79.332,1200.0
2013-10-29 13:50:00,88.81,88.83,88.8,88.83,7800.0,79.3499,79.3677,79.3409,79.3677,7800.0
2013-10-29 14:00:00,88.83,88.9,88.82,88.89,11200.0,79.3677,79.4303,79.3588,79.4214,11200.0
2013-10-29 14:10:00,88.89,88.89,88.83,88.83,8600.0,79.4214,79.4214,79.3677,79.3677,8600.0
2013-10-29 14:20:00,88.83,88.84,88.81,88.83,12800.0,79.3677,79.3767,79.3499,79.3677,12800.0
2013-10-29 14:30:00,88.85,88.86,88.83,88.84,2600.0,79.3856,79.3946,79.3677,79.3767,2600.0
2013-10-29 14:40:00,88.84,88.87,88.8,88.87,26800.0,79.3767,79.4035,79.3409,79.4035,26800.0
2013-10-29 14:50:00,88.87,88.87,88.84,88.85,5400.0,79.4035,79.4035,79.3767,79.3856,5400.0
2013-10-29 15:00:00,88.85,88.85,88.8,88.81,11400.0,79.3856,79.3856,79.3409,79.3499,11400.0
2013-10-29 15:10:00,88.81,88.88,88.81,88.86,11900.0,79.3499,79.4124,79.3499,79.3946,11900.0
2013-10-29 15:20:00,88.86,88.86,88.74,88.81,13400.0,79.3946,79.3946,79.2873,79.3499,13400.0
2013-10-29 15:30:00,88.82,88.82,88.73,88.79,8200.0,79.3588,79.3588,79.2784,79.332,8200.0
2013-10-29 15:40:00,88.78,88.84,88.78,88.81,14600.0,79.3231,79.3767,79.3231,79.3499,14600.0
2013-10-29 15:50:00,88.8,88.9,88.8,88.9,18300.0,79.3409,79.4303,79.3409,79.4303,18300.0
2013-10-30 09:30:00,89.04,89.16,88.95,89.12,9800.0,79.5554,79.6626,79.475,79.6269,9800.0
2013-10-30 09:40:00,89.07,89.07,88.99,89.06,3800.0,79.5822,79.5822,79.5107,79.5732,3800.0
2013-10-30 09:50:00,89.1,89.11,89.0,89.02,5100.0,79.609,79.6179,79.5196,79.5375,5100.0
2013-10-30 10:00:00,89.0,89.02,88.85,88.85,5700.0,79.5196,79.5375,79.3856,79.3856,5700.0
2013-10-30 10:10:00,88.87,88.92,88.84,88.84,1400.0,79.4035,79.4482,79.3767,79.3767,1400.0
2013-10-30 10:20:00,88.89,88.95,88.87,88.95,5800.0,79.4214,79.475,79.4035,79.475,5800.0
2013-10-30 10:30:00,88.93,88.94,88.85,88.87,8800.0,79.4571,79.466,79.3856,79.4035,8800.0
2013-10-30 10:40:00,88.84,88.98,88.84,88.95,4100.0,79.3767,79.5018,79.3767,79.475,4100.0
2013-10-30 10:50:00,88.95,88.98,88.93,88.93,4700.0,79.475,79.5018,79.4571,79.4571,4700.0
2013-10-30 11:00:00,88.97,89.0,88.94,88.98,3600.0,79.4928,79.5196,79.466,79.5018,3600.0
2013-10-30 11:10:00,88.99,88.99,88.89,88.9,5300.0,79.5107,79.5107,79.4214,79.4303,5300.0
2013-10-30 11:20:00,88.87,88.87,88.79,88.79,3800.0,79.4035,79.4035,79.332,79.332,3800.0
2013-10-30 11:30:00,88.77,88.77,88.66,88.66,3700.0,79.3141,79.3141,79.2159,79.2159,3700.0
2013-10-30 11:40:00,88.69,88.72,88.66,88.67,2800.0,79.2427,79.2695,79.2159,79.2248,2800.0
2013-10-30 11:50:00,88.67,88.71,88.63,88.71,21300.0,79.2248,79.2605,79.1891,79.2605,21300.0
2013-10-30 12:00:00,88.69,88.74,88.69,88.73,1600.0,79.2427,79.2873,79.2427,79.2784,1600.0
2013-10-30 12:10:00,88.73,88.74,88.68,88.69,17400.0,79.2784,79.2873,79.2337,79.2427,17400.0
2013-10-30 12:20:00,88.7,88.7,88.64,88.67,2100.0,79.2516,79.2516,79.198,79.2248,2100.0
2013-10-30 12:30:00,88.69,88.74,88.69,88.72,3800.0,79.2427,79.2873,79.2427,79.2695,3800.0
2013-10-30 12:40:00,88.69,88.78,88.68,88.78,1700.0,79.2427,79.3231,79.2337,79.3231,1700.0
2013-10-30 12:50:00,88.75,88.78,88.75,88.78,1900.0,79.2963,79.3231,79.2963,79.3231,1900.0
2013-10-30 13:00:00,88.79,88.79,88.73,88.75,4300.0,79.332,79.332,79.2784,79.2963,4300.0
2013-10-30 13:10:00,88.74,88.75,88.72,88.75,5000.0,79.2873,79.2963,79.2695,79.2963,5000.0
2013-10-30 13:20:00,88.75,88.76,88.64,88.65,17400.0,79.2963,79.3052,79.198,79.2069,17400.0
2013-10-30 13:30:00,88.6,88.64,88.6,88.62,3000.0,79.1622,79.198,79.1622,79.1801,3000.0
2013-10-30 13:40:00,88.65,88.65,88.55,88.57,4900.0,79.2069,79.2069,79.1176,79.1354,4900.0
2013-10-30 13:50:00,88.57,88.62,88.54,88.54,5500.0,79.1354,79.1801,79.1086,79.1086,5500.0
2013-10-30 14:00:00,88.53,88.79,88.51,88.53,10000.0,79.0997,79.332,79.0818,79.0997,10000.0
2013-10-30 14:10:00,88.59,88.7,88.19,88.28,13500.0,79.1533,79.2516,78.7959,78.8763,13500.0
2013-10-30 14:20:00,88.24,88.35,88.11,88.24,19900.0,78.8406,78.9389,78.7244,78.8406,19900.0
2013-10-30 14:30:00,88.22,88.39,88.22,88.31,7500.0,78.8227,78.9746,78.8227,78.9031,7500.0
2013-10-30 14:40:00,88.32,88.38,88.21,88.32,6900.0,78.9121,78.9657,78.8138,78.9121,6900.0
2013-10-30 14:50:00,88.34,88.35,88.23,88.33,30900.0,78.9299,78.9389,78.8317,78.921,30900.0
2013-10-30 15:00:00,88.38,88.51,88.33,88.41,13000.0,78.9657,79.0818,78.921,78.9925,13000.0
2013-10-30 15:10:00,88.4,88.42,88.33,88.38,7600.0,78.9836,79.0014,78.921,78.9657,7600.0
2013-10-30 15:20:00,88.4,88.46,88.37,88.46,18300.0,78.9836,79.0372,78.9567,79.0372,18300.0
2013-10-30 15:30:00,88.47,88.52,88.45,88.5,24400.0,79.0461,79.0908,79.0282,79.0729,24400.0
2013-10-30 15:40:00,88.53,88.58,88.44,88.44,23400.0,79.0997,79.1444,79.0193,79.0193,23400.0
2013-10-30 15:50:00,88.46,88.48,88.4,88.4,19100.0,79.0372,79.055,78.9836,78.9836,19100.0
2013-10-31 09:30:00,88.36,88.47,88.35,88.47,8500.0,78.9478,79.0461,78.9389,79.0461,8500.0
2013-10-31 09:40:00,88.47,88.65,88.47,88.5,4300.0,79.0461,79.2069,79.0461,79.0729,4300.0
2013-10-31 09:50:00,88.52,88.54,88.17,88.17,5100.0,79.0908,79.1086,78.7781,78.7781,5100.0
2013-10-31 10:00:00,88.15,88.16,88.07,88.16,3600.0,78.7602,78.7691,78.6887,78.7691,3600.0
2013-10-31 10:10:00,88.17,88.26,88.13,88.21,3600.0,78.7781,78.8585,78.7423,78.8138,3600.0
2013-10-31 10:20:00,88.22,88.22,88.13,88.16,12700.0,78.8227,78.8227,78.7423,78.7691,12700.0
2013-10-31 10:30:00,88.15,88.25,88.0,88.0,36100.0,78.7602,78.8495,78.6262,78.6262,36100.0
2013-10-31 10:40:00,88.05,88.21,88.05,88.19,17600.0,78.6708,78.8138,78.6708,78.7959,17600.0
2013-10-31 10:50:00,88.23,88.33,88.23,88.29,4400.0,78.8317,78.921,78.8317,78.8853,4400.0
2013-10-31 11:00:00,88.31,88.39,88.3,88.34,3900.0,78.9031,78.9746,78.8942,78.9299,3900.0
2013-10-31 11:10:00,88.34,88.46,88.32,88.42,13600.0,78.9299,79.0372,78.9121,79.0014,13600.0
2013-10-31 11:20:00,88.44,88.52,88.44,88.5,2800.0,79.0193,79.0908,79.0193,79.0729,2800.0
2013-10-31 11:30:00,88.51,88.58,88.5,88.57,3400.0,79.0818,79.1444,79.0729,79.1354,3400.0
2013-10-31 11:40:00,88.58,88.58,88.5,88.54,4700.0,79.1444,79.1444,79.0729,79.1086,4700.0
2013-10-31 11:50:00,88.58,88.59,88.47,88.5,4100.0,79.1444,79.1533,79.0461,79.0729,4100.0
2013-10-31 12:00:00,88.51,88.51,88.44,88.5,3200.0,79.0818,79.0818,79.0193,79.0729,3200.0
2013-10-31 12:10:00,88.5,88.51,88.49,88.51,5000.0,79.0729,79.0818,79.064,79.0818,5000.0
2013-10-31 12:20:00,88.51,88.55,88.51,88.54,21400.0,79.0818,79.1176,79.0818,79.1086,21400.0
2013-10-31 12:30:00,88.53,88.64,88.53,88.58,22800.0,79.0997,79.198,79.0997,79.1444,22800.0
2013-10-31 12:40:00,88.58,88.64,88.58,88.58,2800.0,79.1444,79.198,79.1444,79.1444,2800.0
2013-10-31 12:50:00,88.57,88.59,88.53,88.53,3000.0,79.1354,79.1533,79.0997,79.0997,3000.0
2013-10-31 13:00:00,88.52,88.57,88.52,88.53,2700.0,79.0908,79.1354,79.0908,79.0997,2700.0
2013-10-31 13:10:00,88.53,88.61,88.52,88.59,16000.0,79.0997,79.1712,79.0908,79.1533,16000.0
2013-10-31 13:20:00,88.59,88.62,88.59,88.62,14800.0,79.1533,79.1801,79.1533,79.1801,14800.0
2013-10-31 13:30:00,88.64,88.65,88.58,88.61,7200.0,79.198,79.2069,79.1444,79.1712,7200.0
2013-10-31 13:40:00,88.61,88.65,88.61,88.65,5100.0,79.1712,79.2069,79.1712,79.2069,5100.0
2013-10-31 13:50:00,88.64,88.64,88.58,88.61,3500.0,79.198,79.198,79.1444,79.1712,3500.0
2013-10-31 14:00:00,88.61,88.64,88.56,88.6,16100.0,79.1712,79.198,79.1265,79.1622,16100.0
2013-10-31 14:10:00,88.61,88.8,88.61,88.8,41300.0,79.1712,79.3409,79.1712,79.3409,41300.0
2013-10-31 14:20:00,88.78,88.8,88.75,88.78,12000.0,79.3231,79.3409,79.2963,79.3231,12000.0
2013-10-31 14:30:00,88.78,88.82,88.71,88.73,10900.0,79.3231,79.3588,79.2605,79.2784,10900.0
2013-10-31 14:40:00,88.75,88.77,88.7,88.71,55200.0,79.2963,79.3141,79.2516,79.2605,55200.0
2013-10-31 14:50:00,88.69,88.72,88.59,88.59,10500.0,79.2427,79.2695,79.1533,79.1533,10500.0
2013-10-31 15:00:00,88.55,88.55,88.44,88.5,9400.0,79.1176,79.1176,79.0193,79.0729,9400.0
2013-10-31 15:10:00,88.49,88.53,88.48,88.52,10400.0,79.064,79.0997,79.055,79.0908,10400.0
2013-10-31 15:20:00,88.5,88.56,88.41,88.43,10200.0,79.0729,79.1265,78.9925,79.0104,10200.0
2013-10-31 15:30:00,88.4,88.51,88.4,88.47,26300.0,78.9836,79.0818,78.9836,79.0461,26300.0
2013-10-31 15:40:00,88.47,88.49,88.37,88.42,20700.0,79.0461,79.064,78.9567,79.0014,20700.0
2013-10-31 15:50:00,88.4,88.4,88.24,88.24,21700.0,78.9836,78.9836,78.8406,78.8406,21700.0
2013-11-01 09:30:00,88.44,88.6,88.44,88.57,7100.0,79.0193,79.1622,79.0193,79.1354,7100.0
2013-11-01 09:40:00,88.55,88.67,88.55,88.59,8900.0,79.1176,79.2248,79.1176,79.1533,8900.0
2013-11-01 09:50:00,88.64,88.67,88.58,88.61,20700.0,79.198,79.2248,79.1444,79.1712,20700.0
2013-11-01 10:00:00,88.63,88.71,88.49,88.64,10600.0,79.1891,79.2605,79.064,79.198,10600.0
2013-11-01 10:10:00,88.63,88.63,88.25,88.29,10400.0,79.1891,79.1891,78.8495,78.8853,10400.0
2013-11-01 10:20:00,88.27,88.36,88.27,88.31,6000.0,78.8674,78.9478,78.8674,78.9031,6000.0
2013-11-01 10:30:00,88.31,88.39,88.27,88.32,8300.0,78.9031,78.9746,78.8674,78.9121,8300.0
2013-11-01 10:40:00,88.32,88.43,88.31,88.4,8900.0,78.9121,79.0104,78.9031,78.9836,8900.0
2013-11-01 10:50:00,88.38,88.46,88.38,88.41,8300.0,78.9657,79.0372,78.9657,78.9925,8300.0
2013-11-01 11:00:00,88.41,88.41,88.16,88.16,4200.0,78.9925,78.9925,78.7691,78.7691,4200.0
2013-11-01 11:10:00,88.14,88.15,87.95,88.05,9000.0,78.7512,78.7602,78.5815,78.6708,9000.0
2013-11-01 11:20:00,88.06,88.17,88.06,88.13,5700.0,78.6798,78.7781,78.6798,78.7423,5700.0
2013-11-01 11:30:00,88.11,88.17,88.11,88.17,2400.0,78.7244,78.7781,78.7244,78.7781,2400.0
2013-11-01 11:40:00,88.15,88.18,88.11,88.13,3600.0,78.7602,78.787,78.7244,78.7423,3600.0
2013-11-01 11:50:00,88.16,88.17,87.98,87.99,4500.0,78.7691,78.7781,78.6083,78.6172,4500.0
2013-11-01 12:00:00,87.99,88.08,87.99,88.05,19200.0,78.6172,78.6976,78.6172,78.6708,19200.0
2013-11-01 12:10:00,88.06,88.07,87.98,87.98,3800.0,78.6798,78.6887,78.6083,78.6083,3800.0
2013-11-01 12:20:00,87.99,88.18,87.99,88.15,5900.0,78.6172,78.787,78.6172,78.7602,5900.0
2013-11-01 12:30:00,88.13,88.23,88.13,88.19,3600.0,78.7423,78.8317,78.7423,78.7959,3600.0
2013-11-01 12:40:00,88.14,88.21,88.14,88.2,2200.0,78.7512,78.8138,78.7512,78.8049,2200.0
2013-11-01 12:50:00,88.19,88.19,88.15,88.17,1600.0,78.7959,78.7959,78.7602,78.7781,1600.0
2013-11-01 13:00:00,88.16,88.16,88.08,88.12,5600.0,78.7691,78.7691,78.6976,78.7334,5600.0
2013-11-01 13:10:00,88.1,88.1,88.07,88.07,5300.0,78.7155,78.7155,78.6887,78.6887,5300.0
2013-11-01 13:20:00,88.07,88.13,88.03,88.11,7700.0,78.6887,78.7423,78.653,78.7244,7700.0
2013-11-01 13:30:00,88.09,88.22,88.08,88.22,6400.0,78.7066,78.8227,78.6976,78.8227,6400.0
2013-11-01 13:40:00,88.24,88.24,88.18,88.23,3200.0,78.8406,78.8406,78.787,78.8317,3200.0
2013-11-01 13:50:00,88.27,88.27,88.2,88.21,26300.0,78.8674,78.8674,78.8049,78.8138,26300.0
2013-11-01 14:00:00,88.24,88.3,88.24,88.26,11100.0,78.8406,78.8942,78.8406,78.8585,11100.0
2013-11-01 14:10:00,88.28,88.29,88.22,88.25,22700.0,78.8763,78.8853,78.8227,78.8495,22700.0
2013-11-01 14:20:00,88.26,88.27,88.23,88.25,7200.0,78.8585,78.8674,78.8317,78.8495,7200.0
2013-11-01 14:30:00,88.22,88.22,88.18,88.2,9200.0,78.8227,78.8227,78.787,78.8049,9200.0
2013-11-01 14:40:00,88.16,88.26,88.16,88.24,5900.0,78.7691,78.8585,78.7691,78.8406,5900.0
2013-11-01 14:50:00,88.25,88.25,88.17,88.2,9400.0,78.8495,78.8495,78.7781,78.8049,9400.0
2013-11-01 15:00:00,88.19,88.26,88.16,88.21,6200.0,78.7959,78.8585,78.7691,78.8138,6200.0
2013-11-01 15:10:00,88.22,88.36,88.22,88.29,8000.0,78.8227,78.9478,78.8227,78.8853,8000.0
2013-11-01 15:20:00,88.26,88.31,88.26,88.3,1400.0,78.8585,78.9031,78.8585,78.8942,1400.0
2013-11-01 15:30:00,88.33,88.41,88.3,88.36,10100.0,78.921,78.9925,78.8942,78.9478,10100.0
2013-11-01 15:40:00,88.36,88.47,88.36,88.42,14200.0,78.9478,79.0461,78.9478,79.0014,14200.0
2013-11-01 15:50:00,88.42,88.48,88.39,88.39,23600.0,79.0014,79.055,78.9746,78.9746,23600.0
2013-11-04 09:30:00,88.69,88.73,88.51,88.56,15400.0,79.2427,79.2784,79.0818,79.1265,15400.0
2013-11-04 09:40:00,88.58,88.58,88.44,88.44,5200.0,79.1444,79.1444,79.0193,79.0193,5200.0
2013-11-04 09:50:00,88.45,88.45,88.35,88.36,6500.0,79.0282,79.0282,78.9389,78.9478,6500.0
2013-11-04 10:00:00,88.41,88.41,88.34,88.35,3900.0,78.9925,78.9925,78.9299,78.9389,3900.0
2013-11-04 10:10:00,88.34,88.42,88.33,88.42,11000.0,78.9299,79.0014,78.921,79.0014,11000.0
2013-11-04 10:20:00,88.4,88.47,88.39,88.47,5800.0,78.9836,79.0461,78.9746,79.0461,5800.0
2013-11-04 10:30:00,88.46,88.49,88.41,88.43,11900.0,79.0372,79.064,78.9925,79.0104,11900.0
2013-11-04 10:40:00,88.44,88.5,88.41,88.48,15300.0,79.0193,79.0729,78.9925,79.055,15300.0
2013-11-04 10:50:00,88.51,88.51,88.29,88.29,7900.0,79.0818,79.0818,78.8853,78.8853,7900.0
2013-11-04 11:00:00,88.29,88.33,88.27,88.3,13800.0,78.8853,78.921,78.8674,78.8942,13800.0
2013-11-04 11:10:00,88.3,88.37,88.29,88.35,6200.0,78.8942,78.9567,78.8853,78.9389,6200.0
2013-11-04 11:20:00,88.33,88.37,88.32,88.37,3000.0,78.921,78.9567,78.9121,78.9567,3000.0
2013-11-04 11:30:00,88.36,88.42,88.35,88.42,4000.0,78.9478,79.0014,78.9389,79.0014,4000.0
2013-11-04 11:40:00,88.41,88.43,88.37,88.37,2400.0,78.9925,79.0104,78.9567,78.9567,2400.0
2013-11-04 11:50:00,88.4,88.47,88.39,88.46,3600.0,78.9836,79.0461,78.9746,79.0372,3600.0
2013-11-04 12:00:00,88.42,88.46,88.42,88.44,2400.0,79.0014,79.0372,79.0014,79.0193,2400.0
2013-11-04 12:10:00,88.45,88.45,88.42,88.43,2700.0,79.0282,79.0282,79.0014,79.0104,2700.0
2013-11-04 12:20:00,88.42,88.46,88.42,88.44,3200.0,79.0014,79.0372,79.0014,79.0193,3200.0
2013-11-04 12:30:00,88.43,88.45,88.41,88.44,3100.0,79.0104,79.0282,78.9925,79.0193,3100.0
2013-11-04 12:40:00,88.46,88.48,88.45,88.46,5800.0,79.0372,79.055,79.0282,79.0372,5800.0
2013-11-04 12:50:00,88.47,88.48,88.41,88.41,4500.0,79.0461,79.055,78.9925,78.9925,4500.0
2013-11-04 13:00:00,88.42,88.46,88.41,88.43,1100.0,79.0014,79.0372,78.9925,79.0104,1100.0
2013-11-04 13:10:00,88.41,88.44,88.4,88.4,6700.0,78.9925,79.0193,78.9836,78.9836,6700.0
2013-11-04 13:20:00,88.41,88.47,88.41,88.47,2800.0,78.9925,79.0461,78.9925,79.0461,2800.0
2013-11-04 13:30:00,88.49,88.49,88.43,88.43,3200.0,79.064,79.064,79.0104,79.0104,3200.0
2013-11-04 13:40:00,88.47,88.49,88.43,88.46,7500.0,79.0461,79.064,79.0104,79.0372,7500.0
2013-11-04 13:50:00,88.47,88.47,88.44,88.46,4100.0,79.0461,79.0461,79.0193,79.0372,4100.0
2013-11-04 14:00:00,88.45,88.52,88.44,88.52,19300.0,79.0282,79.0908,79.0193,79.0908,19300.0
2013-11-04 14:10:00,88.51,88.51,88.47,88.49,3700.0,79.0818,79.0818,79.0461,79.064,3700.0
2013-11-04 14:20:00,88.49,88.53,88.47,88.52,13800.0,79.064,79.0997,79.0461,79.0908,13800.0
2013-11-04 14:30:00,88.53,88.54,88.46,88.51,26400.0,79.0997,79.1086,79.0372,79.0818,26400.0
2013-11-04 14:40:00,88.5,88.55,88.5,88.52,9600.0,79.0729,79.1176,79.0729,79.0908,9600.0
2013-11-04 14:50:00,88.52,88.55,88.5,88.51,20600.0,79.0908,79.1176,79.0729,79.0818,20600.0
2013-11-04 15:00:00,88.5,88.52,88.44,88.45,20300.0,79.0729,79.0908,79.0193,79.0282,20300.0
2013-11-04 15:10:00,88.45,88.47,88.44,88.44,3700.0,79.0282,79.0461,79.0193,79.0193,3700.0
2013-11-04 15:20:00,88.47,88.48,88.41,88.47,10900.0,79.0461,79.055,78.9925,79.0461,10900.0
2013-11-04 15:30:00,88.49,88.52,88.44,88.52,7300.0,79.064,79.0908,79.0193,79.0908,7300.0
2013-11-04 15:40:00,88.53,88.54,88.51,88.53,13700.0,79.0997,79.1086,79.0818,79.0997,13700.0
2013-11-04 15:50:00,88.53,88.6,88.52,88.59,16200.0,79.0997,79.1622,79.0908,79.1533,16200.0
2013-11-05 09:30:00,88.35,88.35,88.14,88.16,18100.0,78.9389,78.9389,78.7512,78.7691,18100.0
2013-11-05 09:40:00,88.13,88.2,88.04,88.04,3100.0,78.7423,78.8049,78.6619,78.6619,3100.0
2013-11-05 09:50:00,88.0,88.04,87.92,87.96,8000.0,78.6262,78.6619,78.5547,78.5904,8000.0
2013-11-05 10:00:00,87.94,88.02,87.84,88.02,16900.0,78.5726,78.644,78.4832,78.644,16900.0
2013-11-05 10:10:00,88.05,88.05,87.93,87.94,9400.0,78.6708,78.6708,78.5636,78.5726,9400.0
2013-11-05 10:20:00,87.9,88.03,87.9,88.01,13000.0,78.5368,78.653,78.5368,78.6351,13000.0
2013-11-05 10:30:00,88.0,88.11,88.0,88.1,10700.0,78.6262,78.7244,78.6262,78.7155,10700.0
2013-11-05 10:40:00,88.11,88.19,88.11,88.14,6700.0,78.7244,78.7959,78.7244,78.7512,6700.0
2013-11-05 10:50:00,88.18,88.31,88.18,88.25,8400.0,78.787,78.9031,78.787,78.8495,8400.0
2013-11-05 11:00:00,88.27,88.33,88.27,88.31,5400.0,78.8674,78.921,78.8674,78.9031,5400.0
2013-11-05 11:10:00,88.29,88.3,88.22,88.25,27300.0,78.8853,78.8942,78.8227,78.8495,27300.0
2013-11-05 11:20:00,88.25,88.25,88.2,88.2,5900.0,78.8495,78.8495,78.8049,78.8049,5900.0
2013-11-05 11:30:00,88.2,88.28,88.2,88.26,4600.0,78.8049,78.8763,78.8049,78.8585,4600.0
2013-11-05 11:40:00,88.26,88.31,88.25,88.27,6100.0,78.8585,78.9031,78.8495,78.8674,6100.0
2013-11-05 11:50:00,88.31,88.35,88.3,88.35,6200.0,78.9031,78.9389,78.8942,78.9389,6200.0
2013-11-05 12:00:00,88.33,88.36,88.3,88.31,10600.0,78.921,78.9478,78.8942,78.9031,10600.0
2013-11-05 12:10:00,88.32,88.36,88.31,88.36,6000.0,78.9121,78.9478,78.9031,78.9478,6000.0
2013-11-05 12:20:00,88.36,88.48,88.35,88.45,10600.0,78.9478,79.055,78.9389,79.0282,10600.0
2013-11-05 12:30:00,88.46,88.46,88.4,88.45,4600.0,79.0372,79.0372,78.9836,79.0282,4600.0
2013-11-05 12:40:00,88.46,88.46,88.36,88.38,95000.0,79.0372,79.0372,78.9478,78.9657,95000.0
2013-11-05 12:50:00,88.38,88.41,88.37,88.4,7000.0,78.9657,78.9925,78.9567,78.9836,7000.0
2013-11-05 13:00:00,88.4,88.44,88.37,88.41,4400.0,78.9836,79.0193,78.9567,78.9925,4400.0
2013-11-05 13:10:00,88.45,88.46,88.41,88.43,5200.0,79.0282,79.0372,78.9925,79.0104,5200.0
2013-11-05 13:20:00,88.44,88.46,88.41,88.46,9100.0,79.0193,79.0372,78.9925,79.0372,9100.0
2013-11-05 13:30:00,88.47,88.48,88.41,88.41,11800.0,79.0461,79.055,78.9925,78.9925,11800.0
2013-11-05 13:40:00,88.41,88.44,88.41,88.42,19900.0,78.9925,79.0193,78.9925,79.0014,19900.0
2013-11-05 13:50:00,88.42,88.42,88.31,88.32,11300.0,79.0014,79.0014,78.9031,78.9121,11300.0
2013-11-05 14:00:00,88.31,88.41,88.31,88.38,19500.0,78.9031,78.9925,78.9031,78.9657,19500.0
2013-11-05 14:10:00,88.38,88.42,88.38,88.4,7200.0,78.9657,79.0014,78.9657,78.9836,7200.0
2013-11-05 14:20:00,88.4,88.49,88.39,88.48,6100.0,78.9836,79.064,78.9746,79.055,6100.0
2013-11-05 14:30:00,88.51,88.53,88.48,88.49,6100.0,79.0818,79.0997,79.055,79.064,6100.0
2013-11-05 14:40:00,88.49,88.51,88.45,88.47,12300.0,79.064,79.0818,79.0282,79.0461,12300.0
2013-11-05 14:50:00,88.48,88.48,88.43,88.45,16600.0,79.055,79.055,79.0104,79.0282,16600.0
2013-11-05 15:00:00,88.45,88.52,88.45,88.49,13100.0,79.0282,79.0908,79.0282,79.064,13100.0
2013-11-05 15:10:00,88.5,88.5,88.42,88.45,14100.0,79.0729,79.0729,79.0014,79.0282,14100.0
2013-11-05 15:20:00,88.44,88.45,88.34,88.37,16700.0,79.0193,79.0282,78.9299,78.9567,16700.0
2013-11-05 15:30:00,88.38,88.43,88.35,88.41,5700.0,78.9657,79.0104,78.9389,78.9925,5700.0
2013-11-05 15:40:00,88.4,88.43,88.35,88.39,6300.0,78.9836,79.0104,78.9389,78.9746,6300.0
2013-11-05 15:50:00,88.4,88.42,88.31,88.31,12200.0,78.9836,79.0014,78.9031,78.9031,12200.0
2013-11-06 09:30:00,88.73,88.73,88.56,88.59,12600.0,79.2784,79.2784,79.1265,79.1533,12600.0
2013-11-06 09:40:00,88.63,88.7,88.55,88.7,4500.0,79.1891,79.2516,79.1176,79.2516,4500.0
2013-11-06 09:50:00,88.7,88.8,88.69,88.71,14200.0,79.2516,79.3409,79.2427,79.2605,14200.0
2013-11-06 10:00:00,88.73,88.76,88.67,88.68,11200.0,79.2784,79.3052,79.2248,79.2337,11200.0
2013-11-06 10:10:00,88.69,88.71,88.63,88.65,9300.0,79.2427,79.2605,79.1891,79.2069,9300.0
2013-11-06 10:20:00,88.64,88.64,88.49,88.51,2800.0,79.198,79.198,79.064,79.0818,2800.0
2013-11-06 10:30:00,88.49,88.49,88.41,88.46,12200.0,79.064,79.064,78.9925,79.0372,12200.0
2013-11-06 10:40:00,88.44,88.46,88.36,88.4,14800.0,79.0193,79.0372,78.9478,78.9836,14800.0
2013-11-06 10:50:00,88.4,88.4,88.25,88.31,6600.0,78.9836,78.9836,78.8495,78.9031,6600.0
2013-11-06 11:00:00,88.29,88.31,88.15,88.18,7900.0,78.8853,78.9031,78.7602,78.787,7900.0
2013-11-06 11:10:00,88.2,88.3,88.2,88.29,12600.0,78.8049,78.8942,78.8049,78.8853,12600.0
2013-11-06 11:20:00,88.31,88.34,88.29,88.32,5300.0,78.9031,78.9299,78.8853,78.9121,5300.0
2013-11-06 11:30:00,88.3,88.33,88.27,88.28,10800.0,78.8942,78.921,78.8674,78.8763,10800.0
2013-11-06 11:40:00,88.24,88.28,88.2,88.28,3500.0,78.8406,78.8763,78.8049,78.8763,3500.0
2013-11-06 11:50:00,88.27,88.33,88.27,88.27,13100.0,78.8674,78.921,78.8674,78.8674,13100.0
2013-11-06 12:00:00,88.26,88.3,88.24,88.28,5500.0,78.8585,78.8942,78.8406,78.8763,5500.0
2013-11-06 12:10:00,88.26,88.3,88.24,88.25,2800.0,78.8585,78.8942,78.8406,78.8495,2800.0
2013-11-06 12:20:00,88.25,88.31,88.23,88.3,8800.0,78.8495,78.9031,78.8317,78.8942,8800.0
2013-11-06 12:30:00,88.3,88.34,88.28,88.31,5700.0,78.8942,78.9299,78.8763,78.9031,5700.0
2013-11-06 12:40:00,88.32,88.33,88.29,88.3,2900.0,78.9121,78.921,78.8853,78.8942,2900.0
2013-11-06 12:50:00,88.29,88.33,88.28,88.28,1800.0,78.8853,78.921,78.8763,78.8763,1800.0
2013-11-06 13:00:00,88.24,88.27,88.22,88.27,1800.0,78.8406,78.8674,78.8227,78.8674,1800.0
2013-11-06 13:10:00,88.28,88.3,88.28,88.29,16100.0,78.8763,78.8942,78.8763,78.8853,16100.0
2013-11-06 13:20:00,88.29,88.37,88.24,88.34,39700.0,78.8853,78.9567,78.8406,78.9299,39700.0
2013-11-06 13:30:00,88.38,88.38,88.31,88.31,4600.0,78.9657,78.9657,78.9031,78.9031,4600.0
2013-11-06 13:40:00,88.31,88.34,88.31,88.32,3800.0,78.9031,78.9299,78.9031,78.9121,3800.0
2013-11-06 13:50:00,88.29,88.34,88.27,88.3,11700.0,78.8853,78.9299,78.8674,78.8942,11700.0
2013-11-06 14:00:00,88.31,88.33,88.26,88.27,11800.0,78.9031,78.921,78.8585,78.8674,11800.0
2013-11-06 14:10:00,88.29,88.29,88.25,88.29,7700.0,78.8853,78.8853,78.8495,78.8853,7700.0
2013-11-06 14:20:00,88.28,88.3,88.25,88.29,25100.0,78.8763,78.8942,78.8495,78.8853,25100.0
2013-11-06 14:30:00,88.28,88.35,88.26,88.32,12400.0,78.8763,78.9389,78.8585,78.9121,12400.0
2013-11-06 14:40:00,88.3,88.35,88.29,88.32,8800.0,78.8942,78.9389,78.8853,78.9121,8800.0
2013-11-06 14:50:00,88.34,88.34,88.31,88.32,6600.0,78.9299,78.9299,78.9031,78.9121,6600.0
2013-11-06 15:00:00,88.3,88.33,88.3,88.32,5100.0,78.8942,78.921,78.8942,78.9121,5100.0
2013-11-06 15:10:00,88.33,88.35,88.29,88.35,9000.0,78.921,78.9389,78.8853,78.9389,9000.0
2013-11-06 15:20:00,88.36,88.41,88.34,88.36,10200.0,78.9478,78.9925,78.9299,78.9478,10200.0
2013-11-06 15:30:00,88.36,88.36,88.26,88.3,6900.0,78.9478,78.9478,78.8585,78.8942,6900.0
2013-11-06 15:40:00,88.3,88.32,88.26,88.28,10500.0,78.8942,78.9121,78.8585,78.8763,10500.0
2013-11-06 15:50:00,88.27,88.37,88.27,88.36,26200.0,78.8674,78.9567,78.8674,78.9478,26200.0
2013-11-07 09:30:00,88.71,88.71,88.47,88.5,29000.0,79.2605,79.2605,79.0461,79.0729,29000.0
2013-11-07 09:40:00,88.54,88.61,88.46,88.46,14400.0,79.1086,79.1712,79.0372,79.0372,14400.0
2013-11-07 09:50:00,88.41,88.41,88.26,88.29,23600.0,78.9925,78.9925,78.8585,78.8853,23600.0
2013-11-07 10:00:00,88.29,88.3,88.07,88.09,37700.0,78.8853,78.8942,78.6887,78.7066,37700.0
2013-11-07 10:10:00,88.03,88.03,87.76,87.77,14900.0,78.653,78.653,78.4117,78.4207,14900.0
2013-11-07 10:20:00,87.75,87.86,87.73,87.84,6700.0,78.4028,78.5011,78.3849,78.4832,6700.0
2013-11-07 10:30:00,87.83,87.83,87.57,87.64,15700.0,78.4743,78.4743,78.242,78.3045,15700.0
2013-11-07 10:40:00,87.63,87.74,87.63,87.71,11300.0,78.2956,78.3939,78.2956,78.3671,11300.0
2013-11-07 10:50:00,87.72,87.83,87.7,87.7,8200.0,78.376,78.4743,78.3581,78.3581,8200.0
2013-11-07 11:00:00,87.71,87.78,87.61,87.61,11200.0,78.3671,78.4296,78.2777,78.2777,11200.0
2013-11-07 11:10:00,87.61,87.65,87.43,87.43,12900.0,78.2777,78.3134,78.1169,78.1169,12900.0
2013-11-07 11:20:00,87.4,87.52,87.4,87.51,4500.0,78.0901,78.1973,78.0901,78.1884,4500.0
2013-11-07 11:30:00,87.52,87.62,87.46,87.6,7000.0,78.1973,78.2866,78.1437,78.2688,7000.0
2013-11-07 11:40:00,87.63,87.65,87.57,87.65,3900.0,78.2956,78.3134,78.242,78.3134,3900.0
2013-11-07 11:50:00,87.66,87.75,87.66,87.75,6100.0,78.3224,78.4028,78.3224,78.4028,6100.0
2013-11-07 12:00:00,87.77,87.9,87.76,87.87,10400.0,78.4207,78.5368,78.4117,78.51,10400.0
2013-11-07 12:10:00,87.86,87.94,87.86,87.87,8300.0,78.5011,78.5726,78.5011,78.51,8300.0
2013-11-07 12:20:00,87.85,87.87,87.83,87.84,3500.0,78.4921,78.51,78.4743,78.4832,3500.0
2013-11-07 12:30:00,87.87,87.88,87.79,87.79,3200.0,78.51,78.5189,78.4385,78.4385,3200.0
2013-11-07 12:40:00,87.79,87.88,87.79,87.83,3200.0,78.4385,78.5189,78.4385,78.4743,3200.0
2013-11-07 12:50:00,87.83,87.83,87.7,87.71,5300.0,78.4743,78.4743,78.3581,78.3671,5300.0
2013-11-07 13:00:00,87.71,87.76,87.66,87.67,5200.0,78.3671,78.4117,78.3224,78.3313,5200.0
2013-11-07 13:10:00,87.64,87.66,87.63,87.63,4900.0,78.3045,78.3224,78.2956,78.2956,4900.0
2013-11-07 13:20:00,87.66,87.66,87.46,87.46,17400.0,78.3224,78.3224,78.1437,78.1437,17400.0
2013-11-07 13:30:00,87.44,87.51,87.43,87.51,8200.0,78.1258,78.1884,78.1169,78.1884,8200.0
2013-11-07 13:40:00,87.5,87.51,87.4,87.4,3400.0,78.1794,78.1884,78.0901,78.0901,3400.0
2013-11-07 13:50:00,87.39,87.45,87.37,87.42,7700.0,78.0811,78.1347,78.0633,78.1079,7700.0
2013-11-07 14:00:00,87.42,87.42,87.2,87.25,24300.0,78.1079,78.1079,77.9114,77.9561,24300.0
2013-11-07 14:10:00,87.27,87.35,87.24,87.3,18100.0,77.9739,78.0454,77.9471,78.0007,18100.0
2013-11-07 14:20:00,87.31,87.31,87.23,87.24,28600.0,78.0097,78.0097,77.9382,77.9471,28600.0
2013-11-07 14:30:00,87.24,87.24,87.11,87.22,24500.0,77.9471,77.9471,77.831,77.9292,24500.0
2013-11-07 14:40:00,87.24,87.32,87.22,87.32,16900.0,77.9471,78.0186,77.9292,78.0186,16900.0
2013-11-07 14:50:00,87.31,87.35,87.26,87.32,4900.0,78.0097,78.0454,77.965,78.0186,4900.0
2013-11-07 15:00:00,87.31,87.35,87.22,87.23,14500.0,78.0097,78.0454,77.9292,77.9382,14500.0
2013-11-07 15:10:00,87.21,87.25,87.13,87.14,25200.0,77.9203,77.9561,77.8488,77.8578,25200.0
2013-11-07 15:20:00,87.14,87.22,87.0,87.0,13900.0,77.8578,77.9292,77.7327,77.7327,13900.0
2013-11-07 15:30:00,87.01,87.09,86.96,87.08,12900.0,77.7416,77.8131,77.6969,77.8042,12900.0
2013-11-07 15:40:00,87.09,87.1,86.96,86.97,10200.0,77.8131,77.822,77.6969,77.7059,10200.0
2013-11-07 15:50:00,86.98,87.05,86.92,86.99,25300.0,77.7148,77.7774,77.6612,77.7237,25300.0
2013-11-08 09:30:00,87.0,87.22,86.98,87.08,18600.0,77.7327,77.9292,77.7148,77.8042,18600.0
2013-11-08 09:40:00,87.08,87.33,87.05,87.17,3900.0,77.8042,78.0275,77.7774,77.8846,3900.0
2013-11-08 09:50:00,87.22,87.22,86.94,86.97,5500.0,77.9292,77.9292,77.6791,77.7059,5500.0
2013-11-08 10:00:00,86.96,87.21,86.96,87.2,9100.0,77.6969,77.9203,77.6969,77.9114,9100.0
2013-11-08 10:10:00,87.2,87.4,87.19,87.4,6000.0,77.9114,78.0901,77.9024,78.0901,6000.0
2013-11-08 10:20:00,87.47,87.47,87.34,87.43,8600.0,78.1526,78.1526,78.0365,78.1169,8600.0
2013-11-08 10:30:00,87.46,87.59,87.46,87.51,8000.0,78.1437,78.2598,78.1437,78.1884,8000.0
2013-11-08 10:40:00,87.5,87.52,87.4,87.5,9200.0,78.1794,78.1973,78.0901,78.1794,9200.0
2013-11-08 10:50:00,87.5,87.53,87.42,87.51,83900.0,78.1794,78.2062,78.1079,78.1884,83900.0
2013-11-08 11:00:00,87.53,87.55,87.42,87.42,16600.0,78.2062,78.2241,78.1079,78.1079,16600.0
2013-11-08 11:10:00,87.49,87.56,87.49,87.55,11800.0,78.1705,78.233,78.1705,78.2241,11800.0
2013-11-08 11:20:00,87.56,87.58,87.49,87.54,3500.0,78.233,78.2509,78.1705,78.2152,3500.0
2013-11-08 11:30:00,87.53,87.66,87.52,87.63,4800.0,78.2062,78.3224,78.1973,78.2956,4800.0
2013-11-08 11:40:00,87.61,87.61,87.56,87.58,2800.0,78.2777,78.2777,78.233,78.2509,2800.0
2013-11-08 11:50:00,87.59,87.7,87.59,87.65,7700.0,78.2598,78.3581,78.2598,78.3134,7700.0
2013-11-08 12:00:00,87.7,87.74,87.69,87.74,5900.0,78.3581,78.3939,78.3492,78.3939,5900.0
2013-11-08 12:10:00,87.75,87.77,87.71,87.73,4500.0,78.4028,78.4207,78.3671,78.3849,4500.0
2013-11-08 12:20:00,87.72,87.79,87.72,87.77,4700.0,78.376,78.4385,78.376,78.4207,4700.0
2013-11-08 12:30:00,87.77,87.77,87.72,87.76,7400.0,78.4207,78.4207,78.376,78.4117,7400.0
2013-11-08 12:40:00,87.74,87.76,87.74,87.74,7100.0,78.3939,78.4117,78.3939,78.3939,7100.0
2013-11-08 12:50:00,87.74,87.75,87.71,87.75,3200.0,78.3939,78.4028,78.3671,78.4028,3200.0
2013-11-08 13:00:00,87.74,87.74,87.7,87.7,2000.0,78.3939,78.3939,78.3581,78.3581,2000.0
2013-11-08 13:10:00,87.72,87.75,87.71,87.74,4700.0,78.376,78.4028,78.3671,78.3939,4700.0
2013-11-08 13:20:00,87.74,87.86,87.74,87.86,14200.0,78.3939,78.5011,78.3939,78.5011,14200.0
2013-11-08 13:30:00,87.84,87.86,87.82,87.86,2600.0,78.4832,78.5011,78.4653,78.5011,2600.0
2013-11-08 13:40:00,87.85,87.91,87.85,87.88,5800.0,78.4921,78.5457,78.4921,78.5189,5800.0
2013-11-08 13:50:00,87.82,87.84,87.77,87.78,3300.0,78.4653,78.4832,78.4207,78.4296,3300.0
2013-11-08 14:00:00,87.79,87.83,87.76,87.78,6000.0,78.4385,78.4743,78.4117,78.4296,6000.0
2013-11-08 14:10:00,87.77,87.82,87.75,87.8,3400.0,78.4207,78.4653,78.4028,78.4475,3400.0
2013-11-08 14:20:00,87.81,87.86,87.81,87.84,7100.0,78.4564,78.5011,78.4564,78.4832,7100.0
2013-11-08 14:30:00,87.84,87.85,87.77,87.8,8400.0,78.4832,78.4921,78.4207,78.4475,8400.0
2013-11-08 14:40:00,87.8,87.83,87.79,87.8,3700.0,78.4475,78.4743,78.4385,78.4475,3700.0
2013-11-08 14:50:00,87.8,87.83,87.77,87.79,14200.0,78.4475,78.4743,78.4207,78.4385,14200.0
2013-11-08 15:00:00,87.78,87.79,87.64,87.69,10500.0,78.4296,78.4385,78.3045,78.3492,10500.0
2013-11-08 15:10:00,87.68,87.7,87.65,87.67,5800.0,78.3402,78.3581,78.3134,78.3313,5800.0
2013-11-08 15:20:00,87.68,87.81,87.68,87.74,10100.0,78.3402,78.4564,78.3402,78.3939,10100.0
2013-11-08 15:30:00,87.76,87.86,87.74,87.85,12700.0,78.4117,78.5011,78.3939,78.4921,12700.0
2013-11-08 15:40:00,87.84,87.91,87.83,87.9,16900.0,78.4832,78.5457,78.4743,78.5368,16900.0
2013-11-08 15:50:00,87.92,88.01,87.88,87.99,19200.0,78.5547,78.6351,78.5189,78.6172,19200.0
2013-11-11 09:30:00,88.08,88.08,87.86,88.01,19900.0,78.6976,78.6976,78.5011,78.6351,19900.0
2013-11-11 09:40:00,87.97,88.07,87.96,88.07,4200.0,78.5994,78.6887,78.5904,78.6887,4200.0
2013-11-11 09:50:00,88.1,88.22,88.1,88.16,11900.0,78.7155,78.8227,78.7155,78.7691,11900.0
2013-11-11 10:00:00,88.19,88.19,88.14,88.17,5700.0,78.7959,78.7959,78.7512,78.7781,5700.0
2013-11-11 10:10:00,88.17,88.2,88.06,88.09,10400.0,78.7781,78.8049,78.6798,78.7066,10400.0
2013-11-11 10:20:00,88.06,88.1,88.04,88.05,9700.0,78.6798,78.7155,78.6619,78.6708,9700.0
2013-11-11 10:30:00,88.05,88.08,87.97,88.01,8300.0,78.6708,78.6976,78.5994,78.6351,8300.0
2013-11-11 10:40:00,88.04,88.12,88.01,88.12,6500.0,78.6619,78.7334,78.6351,78.7334,6500.0
2013-11-11 10:50:00,88.14,88.14,88.09,88.11,3100.0,78.7512,78.7512,78.7066,78.7244,3100.0
2013-11-11 11:00:00,88.1,88.1,87.91,88.0,7500.0,78.7155,78.7155,78.5457,78.6262,7500.0
2013-11-11 11:10:00,87.98,88.03,87.95,88.02,4500.0,78.6083,78.653,78.5815,78.644,4500.0
2013-11-11 11:20:00,88.03,88.1,88.01,88.08,5200.0,78.653,78.7155,78.6351,78.6976,5200.0
2013-11-11 11:30:00,88.08,88.08,88.01,88.04,4900.0,78.6976,78.6976,78.6351,78.6619,4900.0
2013-11-11 11:40:00,88.05,88.12,88.04,88.12,5600.0,78.6708,78.7334,78.6619,78.7334,5600.0
2013-11-11 11:50:00,88.13,88.13,88.09,88.09,1400.0,78.7423,78.7423,78.7066,78.7066,1400.0
2013-11-11 12:00:00,88.09,88.09,88.04,88.07,7800.0,78.7066,78.7066,78.6619,78.6887,7800.0
2013-11-11 12:10:00,88.05,88.06,88.01,88.05,6400.0,78.6708,78.6798,78.6351,78.6708,6400.0
2013-11-11 12:20:00,88.05,88.08,88.04,88.06,1000.0,78.6708,78.6976,78.6619,78.6798,1000.0
2013-11-11 12:30:00,88.05,88.06,88.02,88.05,2300.0,78.6708,78.6798,78.644,78.6708,2300.0
2013-11-11 12:40:00,88.08,88.09,88.04,88.06,3400.0,78.6976,78.7066,78.6619,78.6798,3400.0
2013-11-11 12:50:00,88.04,88.1,88.04,88.1,2500.0,78.6619,78.7155,78.6619,78.7155,2500.0
2013-11-11 13:00:00,88.09,88.14,88.09,88.13,15800.0,78.7066,78.7512,78.7066,78.7423,15800.0
2013-11-11 13:10:00,88.14,88.15,88.05,88.06,2300.0,78.7512,78.7602,78.6708,78.6798,2300.0
2013-11-11 13:20:00,88.05,88.09,88.05,88.06,2400.0,78.6708,78.7066,78.6708,78.6798,2400.0
2013-11-11 13:30:00,88.08,88.1,88.08,88.1,12600.0,78.6976,78.7155,78.6976,78.7155,12600.0
2013-11-11 13:40:00,88.1,88.1,88.07,88.08,4100.0,78.7155,78.7155,78.6887,78.6976,4100.0
2013-11-11 13:50:00,88.08,88.09,88.05,88.08,7600.0,78.6976,78.7066,78.6708,78.6976,7600.0
2013-11-11 14:00:00,88.07,88.07,88.04,88.05,8900.0,78.6887,78.6887,78.6619,78.6708,8900.0
2013-11-11 14:10:00,88.06,88.07,88.02,88.06,199100.0,78.6798,78.6887,78.644,78.6798,199100.0
2013-11-11 14:20:00,88.06,88.1,88.04,88.08,95200.0,78.6798,78.7155,78.6619,78.6976,95200.0
2013-11-11 14:30:00,88.07,88.09,88.07,88.08,3400.0,78.6887,78.7066,78.6887,78.6976,3400.0
2013-11-11 14:40:00,88.09,88.1,88.07,88.07,3600.0,78.7066,78.7155,78.6887,78.6887,3600.0
2013-11-11 14:50:00,88.07,88.11,88.06,88.09,5500.0,78.6887,78.7244,78.6798,78.7066,5500.0
2013-11-11 15:00:00,88.09,88.13,88.08,88.1,6000.0,78.7066,78.7423,78.6976,78.7155,6000.0
2013-11-11 15:10:00,88.11,88.12,88.09,88.09,12900.0,78.7244,78.7334,78.7066,78.7066,12900.0
2013-11-11 15:20:00,88.1,88.12,88.09,88.12,2600.0,78.7155,78.7334,78.7066,78.7334,2600.0
2013-11-11 15:30:00,88.12,88.12,88.06,88.1,6800.0,78.7334,78.7334,78.6798,78.7155,6800.0
2013-11-11 15:40:00,88.11,88.12,88.05,88.07,7900.0,78.7244,78.7334,78.6708,78.6887,7900.0
2013-11-11 15:50:00,88.07,88.09,88.05,88.08,15600.0,78.6887,78.7066,78.6708,78.6976,15600.0
2013-11-12 09:30:00,87.9,87.97,87.81,87.94,13900.0,78.5368,78.5994,78.4564,78.5726,13900.0
2013-11-12 09:40:00,87.91,88.04,87.91,88.04,5100.0,78.5457,78.6619,78.5457,78.6619,5100.0
2013-11-12 09:50:00,87.99,88.04,87.99,88.03,2700.0,78.6172,78.6619,78.6172,78.653,2700.0
2013-11-12 10:00:00,88.07,88.07,87.87,87.91,3800.0,78.6887,78.6887,78.51,78.5457,3800.0
2013-11-12 10:10:00,87.91,88.11,87.86,88.11,3100.0,78.5457,78.7244,78.5011,78.7244,3100.0
2013-11-12 10:20:00,88.09,88.11,88.05,88.11,15300.0,78.7066,78.7244,78.6708,78.7244,15300.0
2013-11-12 10:30:00,88.13,88.13,88.07,88.1,6800.0,78.7423,78.7423,78.6887,78.7155,6800.0
2013-11-12 10:40:00,88.08,88.15,88.07,88.12,23200.0,78.6976,78.7602,78.6887,78.7334,23200.0
2013-11-12 10:50:00,88.12,88.12,88.05,88.05,19500.0,78.7334,78.7334,78.6708,78.6708,19500.0
2013-11-12 11:00:00,88.0,88.0,87.91,87.93,10100.0,78.6262,78.6262,78.5457,78.5636,10100.0
2013-11-12 11:10:00,87.99,88.02,87.95,88.0,10100.0,78.6172,78.644,78.5815,78.6262,10100.0
2013-11-12 11:20:00,88.0,88.03,87.97,88.03,2600.0,78.6262,78.653,78.5994,78.653,2600.0
2013-11-12 11:30:00,88.05,88.08,87.92,87.92,5500.0,78.6708,78.6976,78.5547,78.5547,5500.0
2013-11-12 11:40:00,87.87,87.9,87.8,87.81,7500.0,78.51,78.5368,78.4475,78.4564,7500.0
2013-11-12 11:50:00,87.86,87.89,87.82,87.89,5300.0,78.5011,78.5279,78.4653,78.5279,5300.0
2013-11-12 12:00:00,87.89,87.9,87.7,87.72,7600.0,78.5279,78.5368,78.3581,78.376,7600.0
2013-11-12 12:10:00,87.71,87.81,87.7,87.81,8600.0,78.3671,78.4564,78.3581,78.4564,8600.0
2013-11-12 12:20:00,87.8,87.82,87.75,87.82,14400.0,78.4475,78.4653,78.4028,78.4653,14400.0
2013-11-12 12:30:00,87.81,87.83,87.78,87.82,8500.0,78.4564,78.4743,78.4296,78.4653,8500.0
2013-11-12 12:40:00,87.8,87.88,87.8,87.88,2900.0,78.4475,78.5189,78.4475,78.5189,2900.0
2013-11-12 12:50:00,87.88,87.91,87.88,87.89,1900.0,78.5189,78.5457,78.5189,78.5279,1900.0
2013-11-12 13:00:00,87.86,87.87,87.84,87.87,4900.0,78.5011,78.51,78.4832,78.51,4900.0
2013-11-12 13:10:00,87.87,87.9,87.85,87.9,4900.0,78.51,78.5368,78.4921,78.5368,4900.0
2013-11-12 13:20:00,87.91,87.93,87.84,87.84,14600.0,78.5457,78.5636,78.4832,78.4832,14600.0
2013-11-12 13:30:00,87.84,87.86,87.68,87.71,5300.0,78.4832,78.5011,78.3402,78.3671,5300.0
2013-11-12 13:40:00,87.71,87.79,87.67,87.79,6800.0,78.3671,78.4385,78.3313,78.4385,6800.0
2013-11-12 13:50:00,87.77,87.83,87.77,87.81,2600.0,78.4207,78.4743,78.4207,78.4564,2600.0
2013-11-12 14:00:00,87.81,87.83,87.81,87.83,5900.0,78.4564,78.4743,78.4564,78.4743,5900.0
2013-11-12 14:10:00,87.83,87.85,87.8,87.85,3000.0,78.4743,78.4921,78.4475,78.4921,3000.0
2013-11-12 14:20:00,87.86,87.88,87.76,87.77,7200.0,78.5011,78.5189,78.4117,78.4207,7200.0
2013-11-12 14:30:00,87.76,87.88,87.76,87.87,18800.0,78.4117,78.5189,78.4117,78.51,18800.0
2013-11-12 14:40:00,87.84,87.89,87.84,87.89,5900.0,78.4832,78.5279,78.4832,78.5279,5900.0
2013-11-12 14:50:00,87.9,88.01,87.87,88.01,19500.0,78.5368,78.6351,78.51,78.6351,19500.0
2013-11-12 15:00:00,88.03,88.07,88.03,88.04,2800.0,78.653,78.6887,78.653,78.6619,2800.0
2013-11-12 15:10:00,88.05,88.07,88.02,88.03,14500.0,78.6708,78.6887,78.644,78.653,14500.0
2013-11-12 15:20:00,88.03,88.05,87.94,87.94,7600.0,78.653,78.6708,78.5726,78.5726,7600.0
2013-11-12 15:30:00,87.94,88.03,87.94,87.99,12000.0,78.5726,78.653,78.5726,78.6172,12000.0
2013-11-12 15:40:00,88.0,88.04,87.94,87.95,12400.0,78.6262,78.6619,78.5726,78.5815,12400.0
2013-11-12 15:50:00,87.96,88.05,87.93,88.04,15300.0,78.5904,78.6708,78.5636,78.6619,15300.0
2013-11-13 09:30:00,87.61,87.81,87.61,87.76,23100.0,78.2777,78.4564,78.2777,78.4117,23100.0
2013-11-13 09:40:00,87.76,87.89,87.72,87.89,14400.0,78.4117,78.5279,78.376,78.5279,14400.0
2013-11-13 09:50:00,87.87,87.95,87.8,87.93,4300.0,78.51,78.5815,78.4475,78.5636,4300.0
2013-11-13 10:00:00,87.97,87.98,87.84,87.86,10800.0,78.5994,78.6083,78.4832,78.5011,10800.0
2013-11-13 10:10:00,87.88,88.0,87.88,87.98,7100.0,78.5189,78.6262,78.5189,78.6083,7100.0
2013-11-13 10:20:00,87.97,88.1,87.95,88.05,8400.0,78.5994,78.7155,78.5815,78.6708,8400.0
2013-11-13 10:30:00,88.07,88.13,88.06,88.12,29100.0,78.6887,78.7423,78.6798,78.7334,29100.0
2013-11-13 10:40:00,88.12,88.2,88.08,88.16,22900.0,78.7334,78.8049,78.6976,78.7691,22900.0
2013-11-13 10:50:00,88.16,88.2,88.12,88.12,16700.0,78.7691,78.8049,78.7334,78.7334,16700.0
2013-11-13 11:00:00,88.13,88.15,88.1,88.12,6800.0,78.7423,78.7602,78.7155,78.7334,6800.0
2013-11-13 11:10:00,88.12,88.12,88.07,88.1,18900.0,78.7334,78.7334,78.6887,78.7155,18900.0
2013-11-13 11:20:00,88.1,88.15,88.1,88.11,6100.0,78.7155,78.7602,78.7155,78.7244,6100.0
2013-11-13 11:30:00,88.14,88.17,88.11,88.11,2800.0,78.7512,78.7781,78.7244,78.7244,2800.0
2013-11-13 11:40:00,88.12,88.12,88.06,88.09,5100.0,78.7334,78.7334,78.6798,78.7066,5100.0
2013-11-13 11:50:00,88.1,88.13,88.1,88.13,1700.0,78.7155,78.7423,78.7155,78.7423,1700.0
2013-11-13 12:00:00,88.15,88.15,88.1,88.11,4500.0,78.7602,78.7602,78.7155,78.7244,4500.0
2013-11-13 12:10:00,88.09,88.2,88.09,88.2,5100.0,78.7066,78.8049,78.7066,78.8049,5100.0
2013-11-13 12:20:00,88.2,88.38,88.2,88.36,19400.0,78.8049,78.9657,78.8049,78.9478,19400.0
2013-11-13 12:30:00,88.35,88.38,88.34,88.37,9800.0,78.9389,78.9657,78.9299,78.9567,9800.0
2013-11-13 12:40:00,88.36,88.46,88.36,88.44,3300.0,78.9478,79.0372,78.9478,79.0193,3300.0
2013-11-13 12:50:00,88.44,88.46,88.44,88.44,1700.0,79.0193,79.0372,79.0193,79.0193,1700.0
2013-11-13 13:00:00,88.45,88.45,88.4,88.41,4200.0,79.0282,79.0282,78.9836,78.9925,4200.0
2013-11-13 13:10:00,88.4,88.44,88.39,88.44,3500.0,78.9836,79.0193,78.9746,79.0193,3500.0
2013-11-13 13:20:00,88.45,88.55,88.43,88.55,18300.0,79.0282,79.1176,79.0104,79.1176,18300.0
2013-11-13 13:30:00,88.54,88.59,88.52,88.54,3500.0,79.1086,79.1533,79.0908,79.1086,3500.0
2013-11-13 13:40:00,88.54,88.62,88.52,88.61,12200.0,79.1086,79.1801,79.0908,79.1712,12200.0
2013-11-13 13:50:00,88.61,88.61,88.57,88.59,15500.0,79.1712,79.1712,79.1354,79.1533,15500.0
2013-11-13 14:00:00,88.56,88.57,88.53,88.55,19000.0,79.1265,79.1354,79.0997,79.1176,19000.0
2013-11-13 14:10:00,88.53,88.55,88.52,88.55,20900.0,79.0997,79.1176,79.0908,79.1176,20900.0
2013-11-13 14:20:00,88.52,88.6,88.52,88.56,25100.0,79.0908,79.1622,79.0908,79.1265,25100.0
2013-11-13 14:30:00,88.56,88.58,88.53,88.53,21500.0,79.1265,79.1444,79.0997,79.0997,21500.0
2013-11-13 14:40:00,88.52,88.52,88.48,88.5,17200.0,79.0908,79.0908,79.055,79.0729,17200.0
2013-11-13 14:50:00,88.49,88.53,88.49,88.5,21000.0,79.064,79.0997,79.064,79.0729,21000.0
2013-11-13 15:00:00,88.5,88.52,88.5,88.5,16500.0,79.0729,79.0908,79.0729,79.0729,16500.0
2013-11-13 15:10:00,88.5,88.58,88.5,88.57,15500.0,79.0729,79.1444,79.0729,79.1354,15500.0
2013-11-13 15:20:00,88.57,88.63,88.56,88.6,25800.0,79.1354,79.1891,79.1265,79.1622,25800.0
2013-11-13 15:30:00,88.59,88.71,88.56,88.7,23300.0,79.1533,79.2605,79.1265,79.2516,23300.0
2013-11-13 15:40:00,88.69,88.81,88.69,88.81,51500.0,79.2427,79.3499,79.2427,79.3499,51500.0
2013-11-13 15:50:00,88.83,88.87,88.77,88.87,35700.0,79.3677,79.4035,79.3141,79.4035,35700.0
2013-11-14 09:30:00,88.95,89.15,88.91,89.14,19200.0,79.475,79.6537,79.4392,79.6447,19200.0
2013-11-14 09:40:00,89.11,89.12,88.91,88.94,11400.0,79.6179,79.6269,79.4392,79.466,11400.0
2013-11-14 09:50:00,88.97,89.05,88.92,89.05,8200.0,79.4928,79.5643,79.4482,79.5643,8200.0
2013-11-14 10:00:00,89.07,89.07,88.9,88.9,4500.0,79.5822,79.5822,79.4303,79.4303,4500.0
2013-11-14 10:10:00,88.93,89.09,88.92,89.08,5400.0,79.4571,79.6001,79.4482,79.5911,5400.0
2013-11-14 10:20:00,89.09,89.1,88.95,88.99,10700.0,79.6001,79.609,79.475,79.5107,10700.0
2013-11-14 10:30:00,88.99,89.21,88.98,89.21,6700.0,79.5107,79.7073,79.5018,79.7073,6700.0
2013-11-14 10:40:00,89.2,89.31,89.17,89.23,6900.0,79.6983,79.7966,79.6715,79.7251,6900.0
2013-11-14 10:50:00,89.16,89.23,89.16,89.22,5100.0,79.6626,79.7251,79.6626,79.7162,5100.0
2013-11-14 11:00:00,89.2,89.28,89.18,89.23,8700.0,79.6983,79.7698,79.6805,79.7251,8700.0
2013-11-14 11:10:00,89.21,89.38,89.21,89.38,27400.0,79.7073,79.8592,79.7073,79.8592,27400.0
2013-11-14 11:20:00,89.4,89.42,89.33,89.37,4000.0,79.877,79.8949,79.8145,79.8502,4000.0
2013-11-14 11:30:00,89.35,89.35,89.19,89.21,10000.0,79.8324,79.8324,79.6894,79.7073,10000.0
2013-11-14 11:40:00,89.21,89.28,89.19,89.26,23200.0,79.7073,79.7698,79.6894,79.7519,23200.0
2013-11-14 11:50:00,89.26,89.29,89.26,89.26,9300.0,79.7519,79.7787,79.7519,79.7519,9300.0
2013-11-14 12:00:00,89.23,89.26,89.19,89.22,16600.0,79.7251,79.7519,79.6894,79.7162,16600.0
2013-11-14 12:10:00,89.24,89.24,89.21,89.23,2400.0,79.7341,79.7341,79.7073,79.7251,2400.0
2013-11-14 12:20:00,89.25,89.27,89.22,89.23,22100.0,79.743,79.7609,79.7162,79.7251,22100.0
2013-11-14 12:30:00,89.24,89.29,89.24,89.28,12100.0,79.7341,79.7787,79.7341,79.7698,12100.0
2013-11-14 12:40:00,89.26,89.28,89.24,89.24,1500.0,79.7519,79.7698,79.7341,79.7341,1500.0
2013-11-14 12:50:00,89.24,89.25,89.2,89.2,4300.0,79.7341,79.743,79.6983,79.6983,4300.0
2013-11-14 13:00:00,89.21,89.27,89.19,89.24,2600.0,79.7073,79.7609,79.6894,79.7341,2600.0
2013-11-14 13:10:00,89.25,89.3,89.21,89.3,13700.0,79.743,79.7877,79.7073,79.7877,13700.0
2013-11-14 13:20:00,89.3,89.3,89.25,89.26,16000.0,79.7877,79.7877,79.743,79.7519,16000.0
2013-11-14 13:30:00,89.26,89.27,89.21,89.27,9200.0,79.7519,79.7609,79.7073,79.7609,9200.0
2013-11-14 13:40:00,89.28,89.29,89.25,89.29,6000.0,79.7698,79.7787,79.743,79.7787,6000.0
2013-11-14 13:50:00,89.27,89.3,89.24,89.3,7000.0,79.7609,79.7877,79.7341,79.7877,7000.0
2013-11-14 14:00:00,89.29,89.31,89.28,89.28,6000.0,79.7787,79.7966,79.7698,79.7698,6000.0
2013-11-14 14:10:00,89.29,89.32,89.28,89.32,8900.0,79.7787,79.8056,79.7698,79.8056,8900.0
2013-11-14 14:20:00,89.32,89.37,89.32,89.35,9100.0,79.8056,79.8502,79.8056,79.8324,9100.0
2013-11-14 14:30:00,89.33,89.33,89.29,89.33,8900.0,79.8145,79.8145,79.7787,79.8145,8900.0
2013-11-14 14:40:00,89.33,89.36,89.32,89.35,10700.0,79.8145,79.8413,79.8056,79.8324,10700.0
2013-11-14 14:50:00,89.35,89.35,89.27,89.3,18000.0,79.8324,79.8324,79.7609,79.7877,18000.0
2013-11-14 15:00:00,89.31,89.36,89.29,89.36,9800.0,79.7966,79.8413,79.7787,79.8413,9800.0
2013-11-14 15:10:00,89.37,89.42,89.35,89.38,8300.0,79.8502,79.8949,79.8324,79.8592,8300.0
2013-11-14 15:20:00,89.37,89.39,89.33,89.33,15600.0,79.8502,79.8681,79.8145,79.8145,15600.0
2013-11-14 15:30:00,89.34,89.36,89.34,89.35,11700.0,79.8234,79.8413,79.8234,79.8324,11700.0
2013-11-14 15:40:00,89.35,89.42,89.35,89.4,16000.0,79.8324,79.8949,79.8324,79.877,16000.0
2013-11-14 15:50:00,89.38,89.38,89.32,89.37,19300.0,79.8592,79.8592,79.8056,79.8502,19300.0
2013-11-15 09:30:00,89.53,89.55,89.38,89.43,16400.0,79.9932,80.0111,79.8592,79.9038,16400.0
2013-11-15 09:40:00,89.42,89.5,89.38,89.47,4400.0,79.8949,79.9664,79.8592,79.9396,4400.0
2013-11-15 09:50:00,89.48,89.49,89.39,89.47,6400.0,79.9485,79.9574,79.8681,79.9396,6400.0
2013-11-15 10:00:00,89.47,89.53,89.43,89.47,10000.0,79.9396,79.9932,79.9038,79.9396,10000.0
2013-11-15 10:10:00,89.45,89.54,89.4,89.46,4600.0,79.9217,80.0021,79.877,79.9306,4600.0
2013-11-15 10:20:00,89.45,89.51,89.45,89.48,12800.0,79.9217,79.9753,79.9217,79.9485,12800.0
2013-11-15 10:30:00,89.48,89.52,89.43,89.47,5500.0,79.9485,79.9842,79.9038,79.9396,5500.0
2013-11-15 10:40:00,89.49,89.56,89.47,89.56,6200.0,79.9574,80.02,79.9396,80.02,6200.0
2013-11-15 10:50:00,89.55,89.55,89.49,89.52,3300.0,80.0111,80.0111,79.9574,79.9842,3300.0
2013-11-15 11:00:00,89.55,89.57,89.54,89.55,9000.0,80.0111,80.0289,80.0021,80.0111,9000.0
2013-11-15 11:10:00,89.58,89.59,89.57,89.58,4300.0,80.0379,80.0468,80.0289,80.0379,4300.0
2013-11-15 11:20:00,89.59,89.62,89.58,89.59,7600.0,80.0468,80.0736,80.0379,80.0468,7600.0
2013-11-15 11:30:00,89.59,89.59,89.53,89.54,10700.0,80.0468,80.0468,79.9932,80.0021,10700.0
2013-11-15 11:40:00,89.51,89.52,89.48,89.52,2100.0,79.9753,79.9842,79.9485,79.9842,2100.0
2013-11-15 11:50:00,89.52,89.52,89.44,89.47,1500.0,79.9842,79.9842,79.9128,79.9396,1500.0
2013-11-15 12:00:00,89.48,89.52,89.45,89.51,1700.0,79.9485,79.9842,79.9217,79.9753,1700.0
2013-11-15 12:10:00,89.51,89.54,89.5,89.54,8300.0,79.9753,80.0021,79.9664,80.0021,8300.0
2013-11-15 12:20:00,89.53,89.53,89.49,89.49,2400.0,79.9932,79.9932,79.9574,79.9574,2400.0
2013-11-15 12:30:00,89.48,89.51,89.47,89.47,27800.0,79.9485,79.9753,79.9396,79.9396,27800.0
2013-11-15 12:40:00,89.47,89.51,89.46,89.47,10700.0,79.9396,79.9753,79.9306,79.9396,10700.0
2013-11-15 12:50:00,89.47,89.48,89.44,89.45,6800.0,79.9396,79.9485,79.9128,79.9217,6800.0
2013-11-15 13:00:00,89.45,89.48,89.45,89.48,2000.0,79.9217,79.9485,79.9217,79.9485,2000.0
2013-11-15 13:10:00,89.47,89.5,89.47,89.5,2900.0,79.9396,79.9664,79.9396,79.9664,2900.0
2013-11-15 13:20:00,89.52,89.55,89.52,89.52,11000.0,79.9842,80.0111,79.9842,79.9842,11000.0
2013-11-15 13:30:00,89.53,89.56,89.51,89.55,5500.0,79.9932,80.02,79.9753,80.0111,5500.0
2013-11-15 13:40:00,89.56,89.56,89.53,89.55,6800.0,80.02,80.02,79.9932,80.0111,6800.0
2013-11-15 13:50:00,89.53,89.53,89.51,89.52,4100.0,79.9932,79.9932,79.9753,79.9842,4100.0
2013-11-15 14:00:00,89.51,89.56,89.51,89.56,6800.0,79.9753,80.02,79.9753,80.02,6800.0
2013-11-15 14:10:00,89.54,89.57,89.53,89.56,12300.0,80.0021,80.0289,79.9932,80.02,12300.0
2013-11-15 14:20:00,89.56,89.59,89.55,89.56,9700.0,80.02,80.0468,80.0111,80.02,9700.0
2013-11-15 14:30:00,89.56,89.59,89.56,89.57,13200.0,80.02,80.0468,80.02,80.0289,13200.0
2013-11-15 14:40:00,89.58,89.58,89.56,89.57,5900.0,80.0379,80.0379,80.02,80.0289,5900.0
2013-11-15 14:50:00,89.56,89.6,89.56,89.58,30200.0,80.02,80.0557,80.02,80.0379,30200.0
2013-11-15 15:00:00,89.59,89.65,89.58,89.65,6900.0,80.0468,80.1004,80.0379,80.1004,6900.0
2013-11-15 15:10:00,89.65,89.71,89.65,89.7,5600.0,80.1004,80.154,80.1004,80.1451,5600.0
2013-11-15 15:20:00,89.69,89.7,89.67,89.68,6900.0,80.1361,80.1451,80.1183,80.1272,6900.0
2013-11-15 15:30:00,89.68,89.71,89.67,89.7,17600.0,80.1272,80.154,80.1183,80.1451,17600.0
2013-11-15 15:40:00,89.7,89.7,89.65,89.65,11300.0,80.1451,80.1451,80.1004,80.1004,11300.0
2013-11-15 15:50:00,89.66,89.75,89.66,89.75,15300.0,80.1093,80.1897,80.1093,80.1897,15300.0
2013-11-18 09:30:00,89.94,89.97,89.84,89.93,19700.0,80.3595,80.3863,80.2702,80.3506,19700.0
2013-11-18 09:40:00,89.95,89.95,89.74,89.76,9500.0,80.3684,80.3684,80.1808,80.1987,9500.0
2013-11-18 09:50:00,89.72,89.8,89.6,89.62,8000.0,80.1629,80.2344,80.0557,80.0736,8000.0
2013-11-18 10:00:00,89.5,89.63,89.49,89.63,3000.0,79.9664,80.0825,79.9574,80.0825,3000.0
2013-11-18 10:10:00,89.62,89.67,89.54,89.67,5000.0,80.0736,80.1183,80.0021,80.1183,5000.0
2013-11-18 10:20:00,89.66,89.73,89.64,89.66,6200.0,80.1093,80.1719,80.0915,80.1093,6200.0
2013-11-18 10:30:00,89.68,89.71,89.63,89.66,9300.0,80.1272,80.154,80.0825,80.1093,9300.0
2013-11-18 10:40:00,89.64,89.7,89.62,89.66,5600.0,80.0915,80.1451,80.0736,80.1093,5600.0
2013-11-18 10:50:00,89.68,89.75,89.68,89.74,6500.0,80.1272,80.1897,80.1272,80.1808,6500.0
2013-11-18 11:00:00,89.78,89.82,89.78,89.79,17100.0,80.2166,80.2523,80.2166,80.2255,17100.0
2013-11-18 11:10:00,89.76,89.79,89.74,89.76,2700.0,80.1987,80.2255,80.1808,80.1987,2700.0
2013-11-18 11:20:00,89.78,89.78,89.74,89.76,7000.0,80.2166,80.2166,80.1808,80.1987,7000.0
2013-11-18 11:30:00,89.74,89.74,89.66,89.66,4800.0,80.1808,80.1808,80.1093,80.1093,4800.0
2013-11-18 11:40:00,89.66,89.69,89.62,89.65,5600.0,80.1093,80.1361,80.0736,80.1004,5600.0
2013-11-18 11:50:00,89.66,89.68,89.62,89.65,8100.0,80.1093,80.1272,80.0736,80.1004,8100.0
2013-11-18 12:00:00,89.63,89.69,89.63,89.67,6400.0,80.0825,80.1361,80.0825,80.1183,6400.0
2013-11-18 12:10:00,89.68,89.68,89.63,89.65,8000.0,80.1272,80.1272,80.0825,80.1004,8000.0
2013-11-18 12:20:00,89.66,89.69,89.65,89.69,4600.0,80.1093,80.1361,80.1004,80.1361,4600.0
2013-11-18 12:30:00,89.7,89.72,89.63,89.63,5700.0,80.1451,80.1629,80.0825,80.0825,5700.0
2013-11-18 12:40:00,89.62,89.62,89.59,89.59,1600.0,80.0736,80.0736,80.0468,80.0468,1600.0
2013-11-18 12:50:00,89.62,89.63,89.59,89.61,5600.0,80.0736,80.0825,80.0468,80.0647,5600.0
2013-11-18 13:00:00,89.6,89.63,89.59,89.6,4900.0,80.0557,80.0825,80.0468,80.0557,4900.0
2013-11-18 13:10:00,89.63,89.66,89.63,89.66,3000.0,80.0825,80.1093,80.0825,80.1093,3000.0
2013-11-18 13:20:00,89.64,89.68,89.64,89.66,14500.0,80.0915,80.1272,80.0915,80.1093,14500.0
2013-11-18 13:30:00,89.66,89.68,89.66,89.68,4600.0,80.1093,80.1272,80.1093,80.1272,4600.0
2013-11-18 13:40:00,89.67,89.67,89.62,89.62,13700.0,80.1183,80.1183,80.0736,80.0736,13700.0
2013-11-18 13:50:00,89.62,89.64,89.61,89.62,4100.0,80.0736,80.0915,80.0647,80.0736,4100.0
2013-11-18 14:00:00,89.63,89.65,89.62,89.64,5200.0,80.0825,80.1004,80.0736,80.0915,5200.0
2013-11-18 14:10:00,89.63,89.65,89.61,89.64,8300.0,80.0825,80.1004,80.0647,80.0915,8300.0
2013-11-18 14:20:00,89.65,89.7,89.62,89.69,15300.0,80.1004,80.1451,80.0736,80.1361,15300.0
2013-11-18 14:30:00,89.68,89.68,89.58,89.59,11000.0,80.1272,80.1272,80.0379,80.0468,11000.0
2013-11-18 14:40:00,89.6,89.6,89.45,89.45,19600.0,80.0557,80.0557,79.9217,79.9217,19600.0
2013-11-18 14:50:00,89.46,89.49,89.43,89.43,6600.0,79.9306,79.9574,79.9038,79.9038,6600.0
2013-11-18 15:00:00,89.4,89.4,89.23,89.23,13800.0,79.877,79.877,79.7251,79.7251,13800.0
2013-11-18 15:10:00,89.23,89.24,89.02,89.17,42500.0,79.7251,79.7341,79.5375,79.6715,42500.0
2013-11-18 15:20:00,89.17,89.17,89.0,89.0,22300.0,79.6715,79.6715,79.5196,79.5196,22300.0
2013-11-18 15:30:00,89.06,89.09,88.96,89.09,13100.0,79.5732,79.6001,79.4839,79.6001,13100.0
2013-11-18 15:40:00,89.1,89.13,89.05,89.09,5400.0,79.609,79.6358,79.5643,79.6001,5400.0
2013-11-18 15:50:00,89.09,89.15,89.02,89.15,9400.0,79.6001,79.6537,79.5375,79.6537,9400.0
2013-11-19 09:30:00,89.18,89.22,89.12,89.12,9700.0,79.6805,79.7162,79.6269,79.6269,9700.0
2013-11-19 09:40:00,89.09,89.09,88.83,88.87,3800.0,79.6001,79.6001,79.3677,79.4035,3800.0
2013-11-19 09:50:00,88.9,89.11,88.9,89.09,5000.0,79.4303,79.6179,79.4303,79.6001,5000.0
2013-11-19 10:00:00,89.13,89.27,89.12,89.27,8200.0,79.6358,79.7609,79.6269,79.7609,8200.0
2013-11-19 10:10:00,89.25,89.3,89.2,89.26,3100.0,79.743,79.7877,79.6983,79.7519,3100.0
2013-11-19 10:20:00,89.25,89.25,89.18,89.19,1200.0,79.743,79.743,79.6805,79.6894,1200.0
2013-11-19 10:30:00,89.17,89.32,89.17,89.28,4500.0,79.6715,79.8056,79.6715,79.7698,4500.0
2013-11-19 10:40:00,89.28,89.33,89.26,89.26,2600.0,79.7698,79.8145,79.7519,79.7519,2600.0
2013-11-19 10:50:00,89.21,89.25,89.17,89.25,12700.0,79.7073,79.743,79.6715,79.743,12700.0
2013-11-19 11:00:00,89.26,89.27,89.22,89.23,7800.0,79.7519,79.7609,79.7162,79.7251,7800.0
2013-11-19 11:10:00,89.22,89.22,89.11,89.16,5300.0,79.7162,79.7162,79.6179,79.6626,5300.0
2013-11-19 11:20:00,89.16,89.16,89.07,89.08,4300.0,79.6626,79.6626,79.5822,79.5911,4300.0
2013-11-19 11:30:00,89.11,89.14,89.09,89.09,3200.0,79.6179,79.6447,79.6001,79.6001,3200.0
2013-11-19 11:40:00,89.07,89.07,88.98,89.03,4600.0,79.5822,79.5822,79.5018,79.5464,4600.0
2013-11-19 11:50:00,89.06,89.13,89.06,89.12,3500.0,79.5732,79.6358,79.5732,79.6269,3500.0
2013-11-19 12:00:00,89.1,89.2,89.07,89.2,6000.0,79.609,79.6983,79.5822,79.6983,6000.0
2013-11-19 12:10:00,89.2,89.22,89.17,89.19,3000.0,79.6983,79.7162,79.6715,79.6894,3000.0
2013-11-19 12:20:00,89.18,89.27,89.16,89.23,10200.0,79.6805,79.7609,79.6626,79.7251,10200.0
2013-11-19 12:30:00,89.24,89.25,89.2,89.21,2500.0,79.7341,79.743,79.6983,79.7073,2500.0
2013-11-19 12:40:00,89.17,89.2,89.16,89.2,2600.0,79.6715,79.6983,79.6626,79.6983,2600.0
2013-11-19 12:50:00,89.2,89.2,89.04,89.06,4300.0,79.6983,79.6983,79.5554,79.5732,4300.0
2013-11-19 13:00:00,89.02,89.05,88.96,89.0,8400.0,79.5375,79.5643,79.4839,79.5196,8400.0
2013-11-19 13:10:00,89.0,89.0,88.95,88.97,4800.0,79.5196,79.5196,79.475,79.4928,4800.0
2013-11-19 13:20:00,88.97,88.98,88.79,88.79,22500.0,79.4928,79.5018,79.332,79.332,22500.0
2013-11-19 13:30:00,88.75,88.87,88.71,88.79,8700.0,79.2963,79.4035,79.2605,79.332,8700.0
2013-11-19 13:40:00,88.79,88.86,88.77,88.81,4800.0,79.332,79.3946,79.3141,79.3499,4800.0
2013-11-19 13:50:00,88.78,88.79,88.7,88.73,4500.0,79.3231,79.332,79.2516,79.2784,4500.0
2013-11-19 14:00:00,88.83,88.83,88.7,88.7,9100.0,79.3677,79.3677,79.2516,79.2516,9100.0
2013-11-19 14:10:00,88.69,88.8,88.69,88.78,11400.0,79.2427,79.3409,79.2427,79.3231,11400.0
2013-11-19 14:20:00,88.79,88.79,88.69,88.7,19200.0,79.332,79.332,79.2427,79.2516,19200.0
2013-11-19 14:30:00,88.71,88.92,88.71,88.92,32700.0,79.2605,79.4482,79.2605,79.4482,32700.0
2013-11-19 14:40:00,88.95,88.97,88.89,88.91,38400.0,79.475,79.4928,79.4214,79.4392,38400.0
2013-11-19 14:50:00,88.89,88.9,88.82,88.84,7500.0,79.4214,79.4303,79.3588,79.3767,7500.0
2013-11-19 15:00:00,88.83,88.95,88.82,88.94,12100.0,79.3677,79.475,79.3588,79.466,12100.0
2013-11-19 15:10:00,88.95,89.05,88.93,89.02,7900.0,79.475,79.5643,79.4571,79.5375,7900.0
2013-11-19 15:20:00,89.02,89.02,88.97,88.98,14300.0,79.5375,79.5375,79.4928,79.5018,14300.0
2013-11-19 15:30:00,88.94,88.96,88.83,88.83,7600.0,79.466,79.4839,79.3677,79.3677,7600.0
2013-11-19 15:40:00,88.83,88.85,88.77,88.8,7700.0,79.3677,79.3856,79.3141,79.3409,7700.0
2013-11-19 15:50:00,88.83,88.88,88.79,88.87,5700.0,79.3677,79.4124,79.332,79.4035,5700.0
2013-11-20 09:30:00,89.0,89.18,89.0,89.13,21700.0,79.5196,79.6805,79.5196,79.6358,21700.0
2013-11-20 09:40:00,89.05,89.05,88.95,88.98,1600.0,79.5643,79.5643,79.475,79.5018,1600.0
2013-11-20 09:50:00,89.01,89.05,88.9,89.05,1200.0,79.5286,79.5643,79.4303,79.5643,1200.0
2013-11-20 10:00:00,89.01,89.07,88.91,89.07,5900.0,79.5286,79.5822,79.4392,79.5822,5900.0
2013-11-20 10:10:00,89.09,89.16,89.09,89.1,2300.0,79.6001,79.6626,79.6001,79.609,2300.0
2013-11-20 10:20:00,89.15,89.34,89.15,89.19,8600.0,79.6537,79.8234,79.6537,79.6894,8600.0
2013-11-20 10:30:00,89.19,89.19,88.95,88.99,10900.0,79.6894,79.6894,79.475,79.5107,10900.0
2013-11-20 10:40:00,89.01,89.13,89.01,89.12,14000.0,79.5286,79.6358,79.5286,79.6269,14000.0
2013-11-20 10:50:00,89.14,89.15,89.05,89.13,10100.0,79.6447,79.6537,79.5643,79.6358,10100.0
2013-11-20 11:00:00,89.16,89.18,89.05,89.17,5300.0,79.6626,79.6805,79.5643,79.6715,5300.0
2013-11-20 11:10:00,89.11,89.12,89.04,89.04,1900.0,79.6179,79.6269,79.5554,79.5554,1900.0
2013-11-20 11:20:00,89.06,89.17,89.06,89.14,5700.0,79.5732,79.6715,79.5732,79.6447,5700.0
2013-11-20 11:30:00,89.15,89.19,89.12,89.15,1800.0,79.6537,79.6894,79.6269,79.6537,1800.0
2013-11-20 11:40:00,89.13,89.13,89.07,89.1,1900.0,79.6358,79.6358,79.5822,79.609,1900.0
2013-11-20 11:50:00,89.09,89.14,89.07,89.07,2500.0,79.6001,79.6447,79.5822,79.5822,2500.0
2013-11-20 12:00:00,89.11,89.17,89.11,89.15,2900.0,79.6179,79.6715,79.6179,79.6537,2900.0
2013-11-20 12:10:00,89.16,89.16,89.12,89.13,7400.0,79.6626,79.6626,79.6269,79.6358,7400.0
2013-11-20 12:20:00,89.15,89.16,89.11,89.11,2400.0,79.6537,79.6626,79.6179,79.6179,2400.0
2013-11-20 12:30:00,89.1,89.11,89.08,89.1,4100.0,79.609,79.6179,79.5911,79.609,4100.0
2013-11-20 12:40:00,89.08,89.08,89.02,89.05,5400.0,79.5911,79.5911,79.5375,79.5643,5400.0
2013-11-20 12:50:00,89.05,89.05,89.0,89.02,3100.0,79.5643,79.5643,79.5196,79.5375,3100.0
2013-11-20 13:00:00,89.02,89.06,89.02,89.04,2100.0,79.5375,79.5732,79.5375,79.5554,2100.0
2013-11-20 13:10:00,89.04,89.04,89.0,89.0,900.0,79.5554,79.5554,79.5196,79.5196,900.0
2013-11-20 13:20:00,88.98,88.99,88.96,88.99,12500.0,79.5018,79.5107,79.4839,79.5107,12500.0
2013-11-20 13:30:00,89.03,89.03,88.99,88.99,1600.0,79.5464,79.5464,79.5107,79.5107,1600.0
2013-11-20 13:40:00,89.06,89.1,89.05,89.06,4400.0,79.5732,79.609,79.5643,79.5732,4400.0
2013-11-20 13:50:00,89.07,89.07,89.03,89.04,3700.0,79.5822,79.5822,79.5464,79.5554,3700.0
2013-11-20 14:00:00,89.03,89.04,88.8,88.85,11900.0,79.5464,79.5554,79.3409,79.3856,11900.0
2013-11-20 14:10:00,88.84,88.87,88.63,88.87,9300.0,79.3767,79.4035,79.1891,79.4035,9300.0
2013-11-20 14:20:00,88.87,88.87,88.74,88.82,40800.0,79.4035,79.4035,79.2873,79.3588,40800.0
2013-11-20 14:30:00,88.81,88.82,88.6,88.6,8300.0,79.3499,79.3588,79.1622,79.1622,8300.0
2013-11-20 14:40:00,88.6,88.7,88.52,88.7,26300.0,79.1622,79.2516,79.0908,79.2516,26300.0
2013-11-20 14:50:00,88.66,88.66,88.55,88.6,6300.0,79.2159,79.2159,79.1176,79.1622,6300.0
2013-11-20 15:00:00,88.61,88.61,88.29,88.29,10200.0,79.1712,79.1712,78.8853,78.8853,10200.0
2013-11-20 15:10:00,88.31,88.42,88.31,88.42,2600.0,78.9031,79.0014,78.9031,79.0014,2600.0
2013-11-20 15:20:00,88.35,88.48,88.35,88.48,36900.0,78.9389,79.055,78.9389,79.055,36900.0
2013-11-20 15:30:00,88.46,88.46,88.35,88.41,6000.0,79.0372,79.0372,78.9389,78.9925,6000.0
2013-11-20 15:40:00,88.45,88.54,88.43,88.49,18100.0,79.0282,79.1086,79.0104,79.064,18100.0
2013-11-20 15:50:00,88.48,88.56,88.43,88.51,44500.0,79.055,79.1265,79.0104,79.0818,44500.0
2013-11-21 09:30:00,88.8,88.9,88.74,88.84,11600.0,79.3409,79.4303,79.2873,79.3767,11600.0
2013-11-21 09:40:00,88.81,88.87,88.81,88.85,900.0,79.3499,79.4035,79.3499,79.3856,900.0
2013-11-21 09:50:00,88.81,88.99,88.81,88.97,3800.0,79.3499,79.5107,79.3499,79.4928,3800.0
2013-11-21 10:00:00,88.95,88.97,88.87,88.9,5000.0,79.475,79.4928,79.4035,79.4303,5000.0
2013-11-21 10:10:00,88.93,88.99,88.92,88.96,7500.0,79.4571,79.5107,79.4482,79.4839,7500.0
2013-11-21 10:20:00,88.96,89.0,88.93,88.95,3000.0,79.4839,79.5196,79.4571,79.475,3000.0
2013-11-21 10:30:00,88.95,89.04,88.95,89.01,4400.0,79.475,79.5554,79.475,79.5286,4400.0
2013-11-21 10:40:00,89.02,89.11,89.02,89.09,7200.0,79.5375,79.6179,79.5375,79.6001,7200.0
2013-11-21 10:50:00,89.09,89.13,89.06,89.08,4600.0,79.6001,79.6358,79.5732,79.5911,4600.0
2013-11-21 11:00:00,89.08,89.12,88.99,89.0,12100.0,79.5911,79.6269,79.5107,79.5196,12100.0
2013-11-21 11:10:00,89.01,89.04,89.01,89.01,5500.0,79.5286,79.5554,79.5286,79.5286,5500.0
2013-11-21 11:20:00,89.04,89.07,89.02,89.07,10500.0,79.5554,79.5822,79.5375,79.5822,10500.0
2013-11-21 11:30:00,89.07,89.09,89.0,89.01,5500.0,79.5822,79.6001,79.5196,79.5286,5500.0
2013-11-21 11:40:00,88.99,89.04,88.99,89.03,6500.0,79.5107,79.5554,79.5107,79.5464,6500.0
2013-11-21 11:50:00,89.03,89.06,89.02,89.06,3800.0,79.5464,79.5732,79.5375,79.5732,3800.0
2013-11-21 12:00:00,89.09,89.1,89.04,89.04,2500.0,79.6001,79.609,79.5554,79.5554,2500.0
2013-11-21 12:10:00,89.04,89.04,89.0,89.02,8900.0,79.5554,79.5554,79.5196,79.5375,8900.0
2013-11-21 12:20:00,89.04,89.09,89.04,89.09,3000.0,79.5554,79.6001,79.5554,79.6001,3000.0
2013-11-21 12:30:00,89.08,89.08,89.04,89.06,21100.0,79.5911,79.5911,79.5554,79.5732,21100.0
2013-11-21 12:40:00,89.07,89.07,88.99,88.99,5300.0,79.5822,79.5822,79.5107,79.5107,5300.0
2013-11-21 12:50:00,89.0,89.01,88.94,88.95,4400.0,79.5196,79.5286,79.466,79.475,4400.0
2013-11-21 13:00:00,88.96,88.99,88.95,88.98,2900.0,79.4839,79.5107,79.475,79.5018,2900.0
2013-11-21 13:10:00,88.97,89.04,88.97,89.04,11000.0,79.4928,79.5554,79.4928,79.5554,11000.0
2013-11-21 13:20:00,89.04,89.08,89.03,89.05,5400.0,79.5554,79.5911,79.5464,79.5643,5400.0
2013-11-21 13:30:00,89.05,89.08,89.05,89.06,2500.0,79.5643,79.5911,79.5643,79.5732,2500.0
2013-11-21 13:40:00,89.05,89.18,89.05,89.18,9900.0,79.5643,79.6805,79.5643,79.6805,9900.0
2013-11-21 13:50:00,89.16,89.2,89.15,89.15,8900.0,79.6626,79.6983,79.6537,79.6537,8900.0
2013-11-21 14:00:00,89.18,89.22,89.16,89.17,15400.0,79.6805,79.7162,79.6626,79.6715,15400.0
2013-11-21 14:10:00,89.18,89.22,89.16,89.2,16600.0,79.6805,79.7162,79.6626,79.6983,16600.0
2013-11-21 14:20:00,89.22,89.24,89.21,89.21,9400.0,79.7162,79.7341,79.7073,79.7073,9400.0
2013-11-21 14:30:00,89.18,89.22,89.18,89.21,19300.0,79.6805,79.7162,79.6805,79.7073,19300.0
2013-11-21 14:40:00,89.19,89.31,89.18,89.29,2600.0,79.6894,79.7966,79.6805,79.7787,2600.0
2013-11-21 14:50:00,89.32,89.33,89.28,89.29,8200.0,79.8056,79.8145,79.7698,79.7787,8200.0
2013-11-21 15:00:00,89.33,89.33,89.27,89.3,9800.0,79.8145,79.8145,79.7609,79.7877,9800.0
2013-11-21 15:10:00,89.3,89.37,89.29,89.34,24300.0,79.7877,79.8502,79.7787,79.8234,24300.0
2013-11-21 15:20:00,89.33,89.36,89.31,89.32,6600.0,79.8145,79.8413,79.7966,79.8056,6600.0
2013-11-21 15:30:00,89.34,89.34,89.28,89.31,8300.0,79.8234,79.8234,79.7698,79.7966,8300.0
2013-11-21 15:40:00,89.29,89.32,89.27,89.28,7800.0,79.7787,79.8056,79.7609,79.7698,7800.0
2013-11-21 15:50:00,89.27,89.35,89.24,89.31,21300.0,79.7609,79.8324,79.7341,79.7966,21300.0
2013-11-22 09:30:00,89.43,89.55,89.39,89.49,16400.0,79.9038,80.0111,79.8681,79.9574,16400.0
2013-11-22 09:40:00,89.36,89.46,89.35,89.46,1400.0,79.8413,79.9306,79.8324,79.9306,1400.0
2013-11-22 09:50:00,89.51,89.52,89.47,89.47,3800.0,79.9753,79.9842,79.9396,79.9396,3800.0
2013-11-22 10:00:00,89.45,89.48,89.36,89.46,5900.0,79.9217,79.9485,79.8413,79.9306,5900.0
2013-11-22 10:10:00,89.47,89.55,89.44,89.55,4600.0,79.9396,80.0111,79.9128,80.0111,4600.0
2013-11-22 10:20:00,89.56,89.56,89.45,89.45,4500.0,80.02,80.02,79.9217,79.9217,4500.0
2013-11-22 10:30:00,89.45,89.48,89.42,89.47,1900.0,79.9217,79.9485,79.8949,79.9396,1900.0
2013-11-22 10:40:00,89.48,89.51,89.43,89.44,3400.0,79.9485,79.9753,79.9038,79.9128,3400.0
2013-11-22 10:50:00,89.44,89.47,89.4,89.47,2500.0,79.9128,79.9396,79.877,79.9396,2500.0
2013-11-22 11:00:00,89.45,89.49,89.45,89.45,3200.0,79.9217,79.9574,79.9217,79.9217,3200.0
2013-11-22 11:10:00,89.47,89.48,89.42,89.48,4400.0,79.9396,79.9485,79.8949,79.9485,4400.0
2013-11-22 11:20:00,89.46,89.52,89.46,89.48,8900.0,79.9306,79.9842,79.9306,79.9485,8900.0
2013-11-22 11:30:00,89.48,89.53,89.46,89.51,7800.0,79.9485,79.9932,79.9306,79.9753,7800.0
2013-11-22 11:40:00,89.52,89.57,89.52,89.56,4800.0,79.9842,80.0289,79.9842,80.02,4800.0
2013-11-22 11:50:00,89.58,89.64,89.57,89.64,4300.0,80.0379,80.0915,80.0289,80.0915,4300.0
2013-11-22 12:00:00,89.62,89.63,89.58,89.59,8900.0,80.0736,80.0825,80.0379,80.0468,8900.0
2013-11-22 12:10:00,89.6,89.65,89.59,89.65,3900.0,80.0557,80.1004,80.0468,80.1004,3900.0
2013-11-22 12:20:00,89.63,89.67,89.6,89.62,6700.0,80.0825,80.1183,80.0557,80.0736,6700.0
2013-11-22 12:30:00,89.61,89.63,89.61,89.62,7200.0,80.0647,80.0825,80.0647,80.0736,7200.0
2013-11-22 12:40:00,89.61,89.62,89.59,89.61,2700.0,80.0647,80.0736,80.0468,80.0647,2700.0
2013-11-22 12:50:00,89.63,89.63,89.61,89.63,4500.0,80.0825,80.0825,80.0647,80.0825,4500.0
2013-11-22 13:00:00,89.62,89.64,89.6,89.61,7100.0,80.0736,80.0915,80.0557,80.0647,7100.0
2013-11-22 13:10:00,89.6,89.63,89.6,89.61,13200.0,80.0557,80.0825,80.0557,80.0647,13200.0
2013-11-22 13:20:00,89.61,89.63,89.61,89.62,5400.0,80.0647,80.0825,80.0647,80.0736,5400.0
2013-11-22 13:30:00,89.59,89.61,89.56,89.59,18400.0,80.0468,80.0647,80.02,80.0468,18400.0
2013-11-22 13:40:00,89.58,89.58,89.51,89.53,8400.0,80.0379,80.0379,79.9753,79.9932,8400.0
2013-11-22 13:50:00,89.51,89.52,89.48,89.52,7200.0,79.9753,79.9842,79.9485,79.9842,7200.0
2013-11-22 14:00:00,89.49,89.57,89.49,89.52,20000.0,79.9574,80.0289,79.9574,79.9842,20000.0
2013-11-22 14:10:00,89.57,89.58,89.54,89.57,4100.0,80.0289,80.0379,80.0021,80.0289,4100.0
2013-11-22 14:20:00,89.57,89.62,89.56,89.62,7100.0,80.0289,80.0736,80.02,80.0736,7100.0
2013-11-22 14:30:00,89.64,89.68,89.64,89.64,8400.0,80.0915,80.1272,80.0915,80.0915,8400.0
2013-11-22 14:40:00,89.66,89.69,89.64,89.68,11300.0,80.1093,80.1361,80.0915,80.1272,11300.0
2013-11-22 14:50:00,89.67,89.69,89.65,89.69,9500.0,80.1183,80.1361,80.1004,80.1361,9500.0
2013-11-22 15:00:00,89.69,89.69,89.67,89.69,16300.0,80.1361,80.1361,80.1183,80.1361,16300.0
2013-11-22 15:10:00,89.69,89.72,89.66,89.71,11200.0,80.1361,80.1629,80.1093,80.154,11200.0
2013-11-22 15:20:00,89.7,89.72,89.68,89.68,4800.0,80.1451,80.1629,80.1272,80.1272,4800.0
2013-11-22 15:30:00,89.68,89.72,89.67,89.72,14500.0,80.1272,80.1629,80.1183,80.1629,14500.0
2013-11-22 15:40:00,89.72,89.74,89.69,89.72,31900.0,80.1629,80.1808,80.1361,80.1629,31900.0
2013-11-22 15:50:00,89.73,89.77,89.73,89.76,27600.0,80.1719,80.2076,80.1719,80.1987,27600.0
2013-11-25 09:30:00,89.91,89.91,89.74,89.8,34600.0,80.3327,80.3327,80.1808,80.2344,34600.0
2013-11-25 09:40:00,89.79,89.79,89.7,89.71,12600.0,80.2255,80.2255,80.1451,80.154,12600.0
2013-11-25 09:50:00,89.69,89.74,89.56,89.56,15900.0,80.1361,80.1808,80.02,80.02,15900.0
2013-11-25 10:00:00,89.6,89.6,89.43,89.52,11200.0,80.0557,80.0557,79.9038,79.9842,11200.0
2013-11-25 10:10:00,89.52,89.6,89.5,89.55,28000.0,79.9842,80.0557,79.9664,80.0111,28000.0
2013-11-25 10:20:00,89.55,89.58,89.49,89.53,24200.0,80.0111,80.0379,79.9574,79.9932,24200.0
2013-11-25 10:30:00,89.5,89.59,89.5,89.58,8100.0,79.9664,80.0468,79.9664,80.0379,8100.0
2013-11-25 10:40:00,89.6,89.65,89.57,89.63,10700.0,80.0557,80.1004,80.0289,80.0825,10700.0
2013-11-25 10:50:00,89.61,89.63,89.54,89.54,11300.0,80.0647,80.0825,80.0021,80.0021,11300.0
2013-11-25 11:00:00,89.56,89.61,89.55,89.56,9100.0,80.02,80.0647,80.0111,80.02,9100.0
2013-11-25 11:10:00,89.56,89.62,89.55,89.59,6900.0,80.02,80.0736,80.0111,80.0468,6900.0
2013-11-25 11:20:00,89.59,89.65,89.59,89.62,13300.0,80.0468,80.1004,80.0468,80.0736,13300.0
2013-11-25 11:30:00,89.65,89.68,89.63,89.67,10200.0,80.1004,80.1272,80.0825,80.1183,10200.0
2013-11-25 11:40:00,89.67,89.67,89.6,89.6,14200.0,80.1183,80.1183,80.0557,80.0557,14200.0
2013-11-25 11:50:00,89.61,89.65,89.61,89.65,8500.0,80.0647,80.1004,80.0647,80.1004,8500.0
2013-11-25 12:00:00,89.62,89.67,89.59,89.6,3200.0,80.0736,80.1183,80.0468,80.0557,3200.0
2013-11-25 12:10:00,89.61,89.62,89.57,89.6,17800.0,80.0647,80.0736,80.0289,80.0557,17800.0
2013-11-25 12:20:00,89.61,89.66,89.59,89.65,6200.0,80.0647,80.1093,80.0468,80.1004,6200.0
2013-11-25 12:30:00,89.65,89.67,89.63,89.64,16900.0,80.1004,80.1183,80.0825,80.0915,16900.0
2013-11-25 12:40:00,89.64,89.67,89.61,89.61,18400.0,80.0915,80.1183,80.0647,80.0647,18400.0
2013-11-25 12:50:00,89.62,89.63,89.59,89.6,9200.0,80.0736,80.0825,80.0468,80.0557,9200.0
2013-11-25 13:00:00,89.6,89.61,89.56,89.58,19800.0,80.0557,80.0647,80.02,80.0379,19800.0
2013-11-25 13:10:00,89.59,89.63,89.59,89.62,14700.0,80.0468,80.0825,80.0468,80.0736,14700.0
2013-11-25 13:20:00,89.62,89.64,89.6,89.61,11200.0,80.0736,80.0915,80.0557,80.0647,11200.0
2013-11-25 13:30:00,89.6,89.66,89.6,89.66,19100.0,80.0557,80.1093,80.0557,80.1093,19100.0
2013-11-25 13:40:00,89.65,89.7,89.64,89.7,10400.0,80.1004,80.1451,80.0915,80.1451,10400.0
2013-11-25 13:50:00,89.7,89.72,89.69,89.69,17800.0,80.1451,80.1629,80.1361,80.1361,17800.0
2013-11-25 14:00:00,89.71,89.73,89.7,89.72,6900.0,80.154,80.1719,80.1451,80.1629,6900.0
2013-11-25 14:10:00,89.73,89.74,89.72,89.73,11100.0,80.1719,80.1808,80.1629,80.1719,11100.0
2013-11-25 14:20:00,89.72,89.73,89.67,89.71,33300.0,80.1629,80.1719,80.1183,80.154,33300.0
2013-11-25 14:30:00,89.7,89.73,89.69,89.71,14400.0,80.1451,80.1719,80.1361,80.154,14400.0
2013-11-25 14:40:00,89.71,89.72,89.67,89.67,6900.0,80.154,80.1629,80.1183,80.1183,6900.0
2013-11-25 14:50:00,89.69,89.69,89.66,89.66,7800.0,80.1361,80.1361,80.1093,80.1093,7800.0
2013-11-25 15:00:00,89.66,89.66,89.55,89.55,19900.0,80.1093,80.1093,80.0111,80.0111,19900.0
2013-11-25 15:10:00,89.53,89.55,89.48,89.51,26000.0,79.9932,80.0111,79.9485,79.9753,26000.0
2013-11-25 15:20:00,89.53,89.54,89.46,89.52,12400.0,79.9932,80.0021,79.9306,79.9842,12400.0
2013-11-25 15:30:00,89.52,89.52,89.44,89.47,9900.0,79.9842,79.9842,79.9128,79.9396,9900.0
2013-11-25 15:40:00,89.45,89.55,89.45,89.54,12400.0,79.9217,80.0111,79.9217,80.0021,12400.0
2013-11-25 15:50:00,89.52,89.53,89.48,89.51,17000.0,79.9842,79.9932,79.9485,79.9753,17000.0
2013-11-26 09:30:00,89.56,89.74,89.5,89.73,20800.0,80.02,80.1808,79.9664,80.1719,20800.0
2013-11-26 09:40:00,89.7,89.71,89.59,89.62,4500.0,80.1451,80.154,80.0468,80.0736,4500.0
2013-11-26 09:50:00,89.62,89.64,89.59,89.59,4100.0,80.0736,80.0915,80.0468,80.0468,4100.0
2013-11-26 10:00:00,89.62,89.66,89.47,89.52,6900.0,80.0736,80.1093,79.9396,79.9842,6900.0
2013-11-26 10:10:00,89.57,89.66,89.57,89.66,2300.0,80.0289,80.1093,80.0289,80.1093,2300.0
2013-11-26 10:20:00,89.65,89.74,89.65,89.74,3100.0,80.1004,80.1808,80.1004,80.1808,3100.0
2013-11-26 10:30:00,89.76,89.76,89.7,89.75,9500.0,80.1987,80.1987,80.1451,80.1897,9500.0
2013-11-26 10:40:00,89.75,89.76,89.71,89.75,6700.0,80.1897,80.1987,80.154,80.1897,6700.0
2013-11-26 10:50:00,89.74,89.76,89.71,89.74,2800.0,80.1808,80.1987,80.154,80.1808,2800.0
2013-11-26 11:00:00,89.75,89.8,89.75,89.76,8500.0,80.1897,80.2344,80.1897,80.1987,8500.0
2013-11-26 11:10:00,89.77,89.83,89.76,89.81,5100.0,80.2076,80.2612,80.1987,80.2434,5100.0
2013-11-26 11:20:00,89.81,89.84,89.78,89.78,1800.0,80.2434,80.2702,80.2166,80.2166,1800.0
2013-11-26 11:30:00,89.77,89.82,89.76,89.8,2100.0,80.2076,80.2523,80.1987,80.2344,2100.0
2013-11-26 11:40:00,89.8,89.83,89.8,89.82,4500.0,80.2344,80.2612,80.2344,80.2523,4500.0
2013-11-26 11:50:00,89.82,89.84,89.78,89.79,4900.0,80.2523,80.2702,80.2166,80.2255,4900.0
2013-11-26 12:00:00,89.76,89.86,89.76,89.85,2100.0,80.1987,80.288,80.1987,80.2791,2100.0
2013-11-26 12:10:00,89.85,89.96,89.85,89.94,8400.0,80.2791,80.3774,80.2791,80.3595,8400.0
2013-11-26 12:20:00,89.94,89.97,89.93,89.96,9000.0,80.3595,80.3863,80.3506,80.3774,9000.0
2013-11-26 12:30:00,89.95,89.97,89.94,89.97,5000.0,80.3684,80.3863,80.3595,80.3863,5000.0
2013-11-26 12:40:00,89.99,90.02,89.97,90.0,3300.0,80.4042,80.431,80.3863,80.4131,3300.0
2013-11-26 12:50:00,90.0,90.02,89.95,89.97,7700.0,80.4131,80.431,80.3684,80.3863,7700.0
2013-11-26 13:00:00,89.98,89.98,89.95,89.95,3200.0,80.3952,80.3952,80.3684,80.3684,3200.0
2013-11-26 13:10:00,89.98,90.0,89.98,89.98,8700.0,80.3952,80.4131,80.3952,80.3952,8700.0
2013-11-26 13:20:00,89.98,90.06,89.98,90.01,40200.0,80.3952,80.4667,80.3952,80.4221,40200.0
2013-11-26 13:30:00,90.0,90.05,90.0,90.02,3400.0,80.4131,80.4578,80.4131,80.431,3400.0
2013-11-26 13:40:00,90.03,90.09,90.03,90.07,11000.0,80.4399,80.4935,80.4399,80.4757,11000.0
2013-11-26 13:50:00,90.07,90.08,90.05,90.08,4200.0,80.4757,80.4846,80.4578,80.4846,4200.0
2013-11-26 14:00:00,90.07,90.09,90.05,90.07,13600.0,80.4757,80.4935,80.4578,80.4757,13600.0
2013-11-26 14:10:00,90.08,90.08,90.01,90.01,7000.0,80.4846,80.4846,80.4221,80.4221,7000.0
2013-11-26 14:20:00,90.02,90.05,90.01,90.03,8200.0,80.431,80.4578,80.4221,80.4399,8200.0
2013-11-26 14:30:00,90.04,90.09,90.03,90.07,12400.0,80.4489,80.4935,80.4399,80.4757,12400.0
2013-11-26 14:40:00,90.08,90.09,90.06,90.08,5100.0,80.4846,80.4935,80.4667,80.4846,5100.0
2013-11-26 14:50:00,90.09,90.14,90.08,90.09,5700.0,80.4935,80.5382,80.4846,80.4935,5700.0
2013-11-26 15:00:00,90.1,90.14,90.08,90.14,23400.0,80.5025,80.5382,80.4846,80.5382,23400.0
2013-11-26 15:10:00,90.12,90.19,90.11,90.14,37000.0,80.5203,80.5829,80.5114,80.5382,37000.0
2013-11-26 15:20:00,90.15,90.18,90.13,90.14,6200.0,80.5471,80.5739,80.5293,80.5382,6200.0
2013-11-26 15:30:00,90.14,90.16,90.13,90.15,7500.0,80.5382,80.5561,80.5293,80.5471,7500.0
2013-11-26 15:40:00,90.16,90.16,90.0,90.0,7900.0,80.5561,80.5561,80.4131,80.4131,7900.0
2013-11-26 15:50:00,89.94,90.0,89.91,89.93,19200.0,80.3595,80.4131,80.3327,80.3506,19200.0
2013-11-27 09:30:00,90.03,90.14,89.95,90.03,14700.0,80.4399,80.5382,80.3684,80.4399,14700.0
2013-11-27 09:40:00,90.0,90.17,89.99,90.17,3500.0,80.4131,80.565,80.4042,80.565,3500.0
2013-11-27 09:50:00,90.18,90.25,90.17,90.17,5200.0,80.5739,80.6365,80.565,80.565,5200.0
2013-11-27 10:00:00,90.16,90.17,90.12,90.17,7500.0,80.5561,80.565,80.5203,80.565,7500.0
2013-11-27 10:10:00,90.13,90.22,90.13,90.22,9000.0,80.5293,80.6097,80.5293,80.6097,9000.0
2013-11-27 10:20:00,90.21,90.23,90.18,90.18,9900.0,80.6007,80.6186,80.5739,80.5739,9900.0
2013-11-27 10:30:00,90.18,90.23,90.17,90.23,4800.0,80.5739,80.6186,80.565,80.6186,4800.0
2013-11-27 10:40:00,90.24,90.26,90.19,90.21,4900.0,80.6276,80.6454,80.5829,80.6007,4900.0
2013-11-27 10:50:00,90.19,90.2,90.12,90.14,5300.0,80.5829,80.5918,80.5203,80.5382,5300.0
2013-11-27 11:00:00,90.18,90.19,90.14,90.15,2600.0,80.5739,80.5829,80.5382,80.5471,2600.0
2013-11-27 11:10:00,90.17,90.24,90.17,90.24,5800.0,80.565,80.6276,80.565,80.6276,5800.0
2013-11-27 11:20:00,90.23,90.25,90.22,90.25,3400.0,80.6186,80.6365,80.6097,80.6365,3400.0
2013-11-27 11:30:00,90.24,90.25,90.22,90.24,4700.0,80.6276,80.6365,80.6097,80.6276,4700.0
2013-11-27 11:40:00,90.22,90.26,90.18,90.26,16600.0,80.6097,80.6454,80.5739,80.6454,16600.0
2013-11-27 11:50:00,90.24,90.26,90.18,90.18,3700.0,80.6276,80.6454,80.5739,80.5739,3700.0
2013-11-27 12:00:00,90.17,90.17,90.12,90.12,3000.0,80.565,80.565,80.5203,80.5203,3000.0
2013-11-27 12:10:00,90.14,90.15,90.12,90.13,3800.0,80.5382,80.5471,80.5203,80.5293,3800.0
2013-11-27 12:20:00,90.13,90.13,90.11,90.13,3100.0,80.5293,80.5293,80.5114,80.5293,3100.0
2013-11-27 12:30:00,90.15,90.15,90.11,90.11,6200.0,80.5471,80.5471,80.5114,80.5114,6200.0
2013-11-27 12:40:00,90.13,90.15,90.11,90.14,4700.0,80.5293,80.5471,80.5114,80.5382,4700.0
2013-11-27 12:50:00,90.14,90.14,90.0,90.0,15000.0,80.5382,80.5382,80.4131,80.4131,15000.0
2013-11-27 13:00:00,90.0,90.05,90.0,90.05,5300.0,80.4131,80.4578,80.4131,80.4578,5300.0
2013-11-27 13:10:00,90.04,90.06,90.0,90.0,7000.0,80.4489,80.4667,80.4131,80.4131,7000.0
2013-11-27 13:20:00,90.02,90.08,90.02,90.07,11400.0,80.431,80.4846,80.431,80.4757,11400.0
2013-11-27 13:30:00,90.07,90.08,90.07,90.07,2600.0,80.4757,80.4846,80.4757,80.4757,2600.0
2013-11-27 13:40:00,90.08,90.12,90.08,90.08,9100.0,80.4846,80.5203,80.4846,80.4846,9100.0
2013-11-27 13:50:00,90.09,90.12,90.07,90.09,7100.0,80.4935,80.5203,80.4757,80.4935,7100.0
2013-11-27 14:00:00,90.1,90.12,90.09,90.09,10000.0,80.5025,80.5203,80.4935,80.4935,10000.0
2013-11-27 14:10:00,90.11,90.12,90.09,90.11,8000.0,80.5114,80.5203,80.4935,80.5114,8000.0
2013-11-27 14:20:00,90.13,90.15,90.12,90.15,5500.0,80.5293,80.5471,80.5203,80.5471,5500.0
2013-11-27 14:30:00,90.15,90.21,90.15,90.19,4800.0,80.5471,80.6007,80.5471,80.5829,4800.0
2013-11-27 14:40:00,90.19,90.22,90.17,90.22,24700.0,80.5829,80.6097,80.565,80.6097,24700.0
2013-11-27 14:50:00,90.25,90.25,90.21,90.22,3300.0,80.6365,80.6365,80.6007,80.6097,3300.0
2013-11-27 15:00:00,90.22,90.23,90.2,90.22,6600.0,80.6097,80.6186,80.5918,80.6097,6600.0
2013-11-27 15:10:00,90.24,90.25,90.22,90.22,12100.0,80.6276,80.6365,80.6097,80.6097,12100.0
2013-11-27 15:20:00,90.22,90.25,90.21,90.24,2600.0,80.6097,80.6365,80.6007,80.6276,2600.0
2013-11-27 15:30:00,90.25,90.25,90.22,90.23,7100.0,80.6365,80.6365,80.6097,80.6186,7100.0
2013-11-27 15:40:00,90.25,90.27,90.23,90.26,6200.0,80.6365,80.6544,80.6186,80.6454,6200.0
2013-11-27 15:50:00,90.25,90.3,90.23,90.28,8300.0,80.6365,80.6812,80.6186,80.6633,8300.0
2013-11-29 09:30:00,90.45,90.55,90.45,90.53,33900.0,80.8152,80.9045,80.8152,80.8867,33900.0
2013-11-29 09:40:00,90.53,90.53,90.42,90.45,2900.0,80.8867,80.8867,80.7884,80.8152,2900.0
2013-11-29 09:50:00,90.47,90.5,90.45,90.48,4800.0,80.8331,80.8599,80.8152,80.842,4800.0
2013-11-29 10:00:00,90.49,90.52,90.46,90.48,1900.0,80.8509,80.8777,80.8241,80.842,1900.0
2013-11-29 10:10:00,90.46,90.52,90.46,90.51,16800.0,80.8241,80.8777,80.8241,80.8688,16800.0
2013-11-29 10:20:00,90.55,90.56,90.53,90.56,5500.0,80.9045,80.9135,80.8867,80.9135,5500.0
2013-11-29 10:30:00,90.54,90.59,90.54,90.55,7700.0,80.8956,80.9403,80.8956,80.9045,7700.0
2013-11-29 10:40:00,90.54,90.55,90.5,90.51,4000.0,80.8956,80.9045,80.8599,80.8688,4000.0
2013-11-29 10:50:00,90.5,90.55,90.5,90.55,1800.0,80.8599,80.9045,80.8599,80.9045,1800.0
2013-11-29 11:00:00,90.54,90.57,90.5,90.57,7600.0,80.8956,80.9224,80.8599,80.9224,7600.0
2013-11-29 11:10:00,90.6,90.63,90.59,90.61,7200.0,80.9492,80.976,80.9403,80.9581,7200.0
2013-11-29 11:20:00,90.61,90.62,90.55,90.55,4600.0,80.9581,80.9671,80.9045,80.9045,4600.0
2013-11-29 11:30:00,90.56,90.6,90.56,90.6,1400.0,80.9135,80.9492,80.9135,80.9492,1400.0
2013-11-29 11:40:00,90.6,90.64,90.6,90.63,8900.0,80.9492,80.9849,80.9492,80.976,8900.0
2013-11-29 11:50:00,90.62,90.64,90.6,90.62,20800.0,80.9671,80.9849,80.9492,80.9671,20800.0
2013-11-29 12:00:00,90.61,90.61,90.58,90.58,4000.0,80.9581,80.9581,80.9313,80.9313,4000.0
2013-11-29 12:10:00,90.61,90.64,90.61,90.61,1100.0,80.9581,80.9849,80.9581,80.9581,1100.0
2013-11-29 12:20:00,90.61,90.62,90.59,90.61,11900.0,80.9581,80.9671,80.9403,80.9581,11900.0
2013-11-29 12:30:00,90.61,90.62,90.54,90.56,8500.0,80.9581,80.9671,80.8956,80.9135,8500.0
2013-11-29 12:40:00,90.56,90.57,90.36,90.36,13900.0,80.9135,80.9224,80.7348,80.7348,13900.0
2013-11-29 12:50:00,90.36,90.4,90.25,90.31,11200.0,80.7348,80.7705,80.6365,80.6901,11200.0
2013-12-02 09:30:00,90.46,90.52,90.41,90.47,7300.0,80.8241,80.8777,80.7794,80.8331,7300.0
2013-12-02 09:40:00,90.34,90.34,90.09,90.15,1900.0,80.7169,80.7169,80.4935,80.5471,1900.0
2013-12-02 09:50:00,90.18,90.2,90.13,90.13,2700.0,80.5739,80.5918,80.5293,80.5293,2700.0
2013-12-02 10:00:00,90.14,90.26,90.1,90.23,5900.0,80.5382,80.6454,80.5025,80.6186,5900.0
2013-12-02 10:10:00,90.25,90.28,90.12,90.23,5700.0,80.6365,80.6633,80.5203,80.6186,5700.0
2013-12-02 10:20:00,90.25,90.31,90.22,90.25,3500.0,80.6365,80.6901,80.6097,80.6365,3500.0
2013-12-02 10:30:00,90.25,90.27,90.15,90.18,3800.0,80.6365,80.6544,80.5471,80.5739,3800.0
2013-12-02 10:40:00,90.16,90.2,90.14,90.2,3600.0,80.5561,80.5918,80.5382,80.5918,3600.0
2013-12-02 10:50:00,90.19,90.23,90.14,90.23,3900.0,80.5829,80.6186,80.5382,80.6186,3900.0
2013-12-02 11:00:00,90.24,90.28,90.24,90.27,29900.0,80.6276,80.6633,80.6276,80.6544,29900.0
2013-12-02 11:10:00,90.27,90.28,90.2,90.23,24600.0,80.6544,80.6633,80.5918,80.6186,24600.0
2013-12-02 11:20:00,90.23,90.28,90.2,90.2,6200.0,80.6186,80.6633,80.5918,80.5918,6200.0
2013-12-02 11:30:00,90.21,90.25,90.2,90.22,6600.0,80.6007,80.6365,80.5918,80.6097,6600.0
2013-12-02 11:40:00,90.23,90.23,90.17,90.2,4700.0,80.6186,80.6186,80.565,80.5918,4700.0
2013-12-02 11:50:00,90.21,90.35,90.2,90.31,25000.0,80.6007,80.7258,80.5918,80.6901,25000.0
2013-12-02 12:00:00,90.31,90.33,90.29,90.31,8600.0,80.6901,80.708,80.6722,80.6901,8600.0
2013-12-02 12:10:00,90.33,90.37,90.32,90.36,14300.0,80.708,80.7437,80.699,80.7348,14300.0
2013-12-02 12:20:00,90.36,90.42,90.36,90.4,8200.0,80.7348,80.7884,80.7348,80.7705,8200.0
2013-12-02 12:30:00,90.4,90.41,90.36,90.37,8300.0,80.7705,80.7794,80.7348,80.7437,8300.0
2013-12-02 12:40:00,90.37,90.43,90.36,90.4,18400.0,80.7437,80.7973,80.7348,80.7705,18400.0
2013-12-02 12:50:00,90.42,90.44,90.39,90.41,14500.0,80.7884,80.8062,80.7616,80.7794,14500.0
2013-12-02 13:00:00,90.41,90.41,90.37,90.38,6900.0,80.7794,80.7794,80.7437,80.7526,6900.0
2013-12-02 13:10:00,90.39,90.39,90.32,90.32,3300.0,80.7616,80.7616,80.699,80.699,3300.0
2013-12-02 13:20:00,90.32,90.36,90.31,90.31,5200.0,80.699,80.7348,80.6901,80.6901,5200.0
2013-12-02 13:30:00,90.3,90.33,90.26,90.32,14600.0,80.6812,80.708,80.6454,80.699,14600.0
2013-12-02 13:40:00,90.33,90.33,90.25,90.25,4500.0,80.708,80.708,80.6365,80.6365,4500.0
2013-12-02 13:50:00,90.26,90.3,90.24,90.3,2900.0,80.6454,80.6812,80.6276,80.6812,2900.0
2013-12-02 14:00:00,90.3,90.3,90.18,90.18,6300.0,80.6812,80.6812,80.5739,80.5739,6300.0
2013-12-02 14:10:00,90.17,90.18,90.11,90.18,7600.0,80.565,80.5739,80.5114,80.5739,7600.0
2013-12-02 14:20:00,90.17,90.18,90.14,90.18,7600.0,80.565,80.5739,80.5382,80.5739,7600.0
2013-12-02 14:30:00,90.17,90.18,90.14,90.17,5800.0,80.565,80.5739,80.5382,80.565,5800.0
2013-12-02 14:40:00,90.18,90.19,90.09,90.19,6100.0,80.5739,80.5829,80.4935,80.5829,6100.0
2013-12-02 14:50:00,90.18,90.25,90.16,90.24,5300.0,80.5739,80.6365,80.5561,80.6276,5300.0
2013-12-02 15:00:00,90.24,90.26,90.2,90.23,21500.0,80.6276,80.6454,80.5918,80.6186,21500.0
2013-12-02 15:10:00,90.22,90.24,90.2,90.22,21700.0,80.6097,80.6276,80.5918,80.6097,21700.0
2013-12-02 15:20:00,90.22,90.24,90.07,90.07,9800.0,80.6097,80.6276,80.4757,80.4757,9800.0
2013-12-02 15:30:00,90.07,90.08,89.96,90.03,19000.0,80.4757,80.4846,80.3774,80.4399,19000.0
2013-12-02 15:40:00,90.03,90.05,89.97,89.99,12700.0,80.4399,80.4578,80.3863,80.4042,12700.0
2013-12-02 15:50:00,90.0,90.0,89.89,89.99,27100.0,80.4131,80.4131,80.3148,80.4042,27100.0
2013-12-03 09:30:00,89.8,89.92,89.7,89.84,17200.0,80.2344,80.3416,80.1451,80.2702,17200.0
2013-12-03 09:40:00,89.8,89.81,89.72,89.74,5800.0,80.2344,80.2434,80.1629,80.1808,5800.0
2013-12-03 09:50:00,89.75,89.96,89.75,89.96,3200.0,80.1897,80.3774,80.1897,80.3774,3200.0
2013-12-03 10:00:00,90.0,90.04,89.91,90.04,7100.0,80.4131,80.4489,80.3327,80.4489,7100.0
2013-12-03 10:10:00,90.0,90.03,89.93,89.99,5600.0,80.4131,80.4399,80.3506,80.4042,5600.0
2013-12-03 10:20:00,90.02,90.03,89.9,89.92,5200.0,80.431,80.4399,80.3238,80.3416,5200.0
2013-12-03 10:30:00,89.95,89.99,89.95,89.99,5700.0,80.3684,80.4042,80.3684,80.4042,5700.0
2013-12-03 10:40:00,90.02,90.06,90.01,90.03,2400.0,80.431,80.4667,80.4221,80.4399,2400.0
2013-12-03 10:50:00,90.01,90.05,89.96,90.0,6800.0,80.4221,80.4578,80.3774,80.4131,6800.0
2013-12-03 11:00:00,90.03,90.03,89.94,90.02,23800.0,80.4399,80.4399,80.3595,80.431,23800.0
2013-12-03 11:10:00,90.0,90.02,89.86,89.86,7700.0,80.4131,80.431,80.288,80.288,7700.0
2013-12-03 11:20:00,89.87,89.91,89.8,89.81,10900.0,80.297,80.3327,80.2344,80.2434,10900.0
2013-12-03 11:30:00,89.78,89.8,89.71,89.79,10000.0,80.2166,80.2344,80.154,80.2255,10000.0
2013-12-03 11:40:00,89.77,89.78,89.64,89.64,7200.0,80.2076,80.2166,80.0915,80.0915,7200.0
2013-12-03 11:50:00,89.64,89.74,89.6,89.73,9600.0,80.0915,80.1808,80.0557,80.1719,9600.0
2013-12-03 12:00:00,89.72,89.81,89.7,89.8,10500.0,80.1629,80.2434,80.1451,80.2344,10500.0
2013-12-03 12:10:00,89.79,89.82,89.76,89.77,8100.0,80.2255,80.2523,80.1987,80.2076,8100.0
2013-12-03 12:20:00,89.78,89.81,89.72,89.76,4100.0,80.2166,80.2434,80.1629,80.1987,4100.0
2013-12-03 12:30:00,89.75,89.81,89.75,89.8,10200.0,80.1897,80.2434,80.1897,80.2344,10200.0
2013-12-03 12:40:00,89.79,89.81,89.74,89.75,19300.0,80.2255,80.2434,80.1808,80.1897,19300.0
2013-12-03 12:50:00,89.76,89.8,89.76,89.8,4900.0,80.1987,80.2344,80.1987,80.2344,4900.0
2013-12-03 13:00:00,89.8,89.8,89.64,89.72,6800.0,80.2344,80.2344,80.0915,80.1629,6800.0
2013-12-03 13:10:00,89.7,89.7,89.64,89.7,7800.0,80.1451,80.1451,80.0915,80.1451,7800.0
2013-12-03 13:20:00,89.68,89.7,89.55,89.58,6700.0,80.1272,80.1451,80.0111,80.0379,6700.0
2013-12-03 13:30:00,89.58,89.61,89.55,89.58,5000.0,80.0379,80.0647,80.0111,80.0379,5000.0
2013-12-03 13:40:00,89.61,89.62,89.51,89.58,15800.0,80.0647,80.0736,79.9753,80.0379,15800.0
2013-12-03 13:50:00,89.59,89.67,89.59,89.62,5100.0,80.0468,80.1183,80.0468,80.0736,5100.0
2013-12-03 14:00:00,89.59,89.62,89.58,89.59,6300.0,80.0468,80.0736,80.0379,80.0468,6300.0
2013-12-03 14:10:00,89.61,89.63,89.52,89.52,13700.0,80.0647,80.0825,79.9842,79.9842,13700.0
2013-12-03 14:20:00,89.55,89.6,89.55,89.59,4400.0,80.0111,80.0557,80.0111,80.0468,4400.0
2013-12-03 14:30:00,89.58,89.74,89.58,89.73,28800.0,80.0379,80.1808,80.0379,80.1719,28800.0
2013-12-03 14:40:00,89.73,89.78,89.72,89.76,7000.0,80.1719,80.2166,80.1629,80.1987,7000.0
2013-12-03 14:50:00,89.77,89.8,89.75,89.78,9600.0,80.2076,80.2344,80.1897,80.2166,9600.0
2013-12-03 15:00:00,89.8,89.8,89.71,89.71,7300.0,80.2344,80.2344,80.154,80.154,7300.0
2013-12-03 15:10:00,89.7,89.74,89.68,89.73,4700.0,80.1451,80.1808,80.1272,80.1719,4700.0
2013-12-03 15:20:00,89.74,89.74,89.62,89.63,26200.0,80.1808,80.1808,80.0736,80.0825,26200.0
2013-12-03 15:30:00,89.63,89.76,89.62,89.75,15900.0,80.0825,80.1987,80.0736,80.1897,15900.0
2013-12-03 15:40:00,89.74,89.82,89.7,89.81,5900.0,80.1808,80.2523,80.1451,80.2434,5900.0
2013-12-03 15:50:00,89.82,89.86,89.78,89.84,40800.0,80.2523,80.288,80.2166,80.2702,40800.0
2013-12-04 09:30:00,89.55,89.56,89.39,89.56,11600.0,80.0111,80.02,79.8681,80.02,11600.0
2013-12-04 09:40:00,89.64,89.64,89.55,89.55,1700.0,80.0915,80.0915,80.0111,80.0111,1700.0
2013-12-04 09:50:00,89.56,89.56,89.43,89.54,3400.0,80.02,80.02,79.9038,80.0021,3400.0
2013-12-04 10:00:00,89.52,89.84,89.52,89.84,5700.0,79.9842,80.2702,79.9842,80.2702,5700.0
2013-12-04 10:10:00,89.83,90.0,89.83,89.96,7300.0,80.2612,80.4131,80.2612,80.3774,7300.0
2013-12-04 10:20:00,89.96,90.06,89.96,89.98,6300.0,80.3774,80.4667,80.3774,80.3952,6300.0
2013-12-04 10:30:00,90.0,90.08,89.93,89.96,11800.0,80.4131,80.4846,80.3506,80.3774,11800.0
2013-12-04 10:40:00,89.98,90.03,89.95,89.95,4700.0,80.3952,80.4399,80.3684,80.3684,4700.0
2013-12-04 10:50:00,89.98,90.04,89.97,90.04,5400.0,80.3952,80.4489,80.3863,80.4489,5400.0
2013-12-04 11:00:00,90.01,90.03,89.98,90.0,8200.0,80.4221,80.4399,80.3952,80.4131,8200.0
2013-12-04 11:10:00,89.99,90.0,89.87,89.87,6000.0,80.4042,80.4131,80.297,80.297,6000.0
2013-12-04 11:20:00,89.87,89.91,89.77,89.77,11400.0,80.297,80.3327,80.2076,80.2076,11400.0
2013-12-04 11:30:00,89.77,89.83,89.77,89.81,6400.0,80.2076,80.2612,80.2076,80.2434,6400.0
2013-12-04 11:40:00,89.79,89.88,89.75,89.83,2300.0,80.2255,80.3059,80.1897,80.2612,2300.0
2013-12-04 11:50:00,89.78,89.84,89.78,89.83,800.0,80.2166,80.2702,80.2166,80.2612,800.0
2013-12-04 12:00:00,89.77,89.79,89.59,89.63,11300.0,80.2076,80.2255,80.0468,80.0825,11300.0
2013-12-04 12:10:00,89.64,89.64,89.52,89.53,10400.0,80.0915,80.0915,79.9842,79.9932,10400.0
2013-12-04 12:20:00,89.53,89.58,89.49,89.53,18300.0,79.9932,80.0379,79.9574,79.9932,18300.0
2013-12-04 12:30:00,89.54,89.65,89.54,89.65,2200.0,80.0021,80.1004,80.0021,80.1004,2200.0
2013-12-04 12:40:00,89.62,89.68,89.62,89.62,4900.0,80.0736,80.1272,80.0736,80.0736,4900.0
2013-12-04 12:50:00,89.62,89.65,89.61,89.63,2400.0,80.0736,80.1004,80.0647,80.0825,2400.0
2013-12-04 13:00:00,89.61,89.68,89.58,89.59,3100.0,80.0647,80.1272,80.0379,80.0468,3100.0
2013-12-04 13:10:00,89.6,89.6,89.43,89.43,4300.0,80.0557,80.0557,79.9038,79.9038,4300.0
2013-12-04 13:20:00,89.44,89.44,89.24,89.24,17900.0,79.9128,79.9128,79.7341,79.7341,17900.0
2013-12-04 13:30:00,89.19,89.19,89.0,89.18,21500.0,79.6894,79.6894,79.5196,79.6805,21500.0
2013-12-04 13:40:00,89.2,89.25,89.13,89.24,7800.0,79.6983,79.743,79.6358,79.7341,7800.0
2013-12-04 13:50:00,89.21,89.26,89.18,89.23,16300.0,79.7073,79.7519,79.6805,79.7251,16300.0
2013-12-04 14:00:00,89.24,89.36,89.24,89.33,15500.0,79.7341,79.8413,79.7341,79.8145,15500.0
2013-12-04 14:10:00,89.29,89.49,89.29,89.46,6500.0,79.7787,79.9574,79.7787,79.9306,6500.0
2013-12-04 14:20:00,89.47,89.51,89.42,89.46,7900.0,79.9396,79.9753,79.8949,79.9306,7900.0
2013-12-04 14:30:00,89.47,89.54,89.47,89.53,6900.0,79.9396,80.0021,79.9396,79.9932,6900.0
2013-12-04 14:40:00,89.53,89.62,89.53,89.58,21000.0,79.9932,80.0736,79.9932,80.0379,21000.0
2013-12-04 14:50:00,89.6,89.6,89.53,89.56,4700.0,80.0557,80.0557,79.9932,80.02,4700.0
2013-12-04 15:00:00,89.58,89.62,89.49,89.49,10700.0,80.0379,80.0736,79.9574,79.9574,10700.0
2013-12-04 15:10:00,89.48,89.76,89.48,89.75,4100.0,79.9485,80.1987,79.9485,80.1897,4100.0
2013-12-04 15:20:00,89.76,89.76,89.7,89.74,3000.0,80.1987,80.1987,80.1451,80.1808,3000.0
2013-12-04 15:30:00,89.76,89.91,89.71,89.86,7300.0,80.1987,80.3327,80.154,80.288,7300.0
2013-12-04 15:40:00,89.92,89.95,89.84,89.84,11000.0,80.3416,80.3684,80.2702,80.2702,11000.0
2013-12-04 15:50:00,89.84,89.84,89.74,89.74,33700.0,80.2702,80.2702,80.1808,80.1808,33700.0
2013-12-05 09:30:00,89.65,89.85,89.65,89.8,12500.0,80.1004,80.2791,80.1004,80.2344,12500.0
2013-12-05 09:40:00,89.82,89.82,89.58,89.68,2800.0,80.2523,80.2523,80.0379,80.1272,2800.0
2013-12-05 09:50:00,89.7,89.81,89.6,89.77,2400.0,80.1451,80.2434,80.0557,80.2076,2400.0
2013-12-05 10:00:00,89.83,89.91,89.83,89.89,2200.0,80.2612,80.3327,80.2612,80.3148,2200.0
2013-12-05 10:10:00,89.9,89.9,89.8,89.85,1500.0,80.3238,80.3238,80.2344,80.2791,1500.0
2013-12-05 10:20:00,89.85,89.85,89.71,89.74,3000.0,80.2791,80.2791,80.154,80.1808,3000.0
2013-12-05 10:30:00,89.79,89.85,89.75,89.83,4800.0,80.2255,80.2791,80.1897,80.2612,4800.0
2013-12-05 10:40:00,89.88,89.88,89.72,89.77,4100.0,80.3059,80.3059,80.1629,80.2076,4100.0
2013-12-05 10:50:00,89.78,89.79,89.73,89.73,2500.0,80.2166,80.2255,80.1719,80.1719,2500.0
2013-12-05 11:00:00,89.72,89.81,89.67,89.8,2700.0,80.1629,80.2434,80.1183,80.2344,2700.0
2013-12-05 11:10:00,89.74,89.87,89.74,89.86,4100.0,80.1808,80.297,80.1808,80.288,4100.0
2013-12-05 11:20:00,89.85,89.88,89.8,89.8,4500.0,80.2791,80.3059,80.2344,80.2344,4500.0
2013-12-05 11:30:00,89.73,89.77,89.7,89.77,2300.0,80.1719,80.2076,80.1451,80.2076,2300.0
2013-12-05 11:40:00,89.77,89.8,89.74,89.76,1800.0,80.2076,80.2344,80.1808,80.1987,1800.0
2013-12-05 11:50:00,89.8,89.86,89.8,89.84,2800.0,80.2344,80.288,80.2344,80.2702,2800.0
2013-12-05 12:00:00,89.85,89.96,89.83,89.96,4900.0,80.2791,80.3774,80.2612,80.3774,4900.0
2013-12-05 12:10:00,89.95,89.99,89.91,89.91,10400.0,80.3684,80.4042,80.3327,80.3327,10400.0
2013-12-05 12:20:00,89.92,89.98,89.91,89.96,4300.0,80.3416,80.3952,80.3327,80.3774,4300.0
2013-12-05 12:30:00,89.95,89.95,89.88,89.94,1600.0,80.3684,80.3684,80.3059,80.3595,1600.0
2013-12-05 12:40:00,89.92,89.96,89.92,89.94,14200.0,80.3416,80.3774,80.3416,80.3595,14200.0
2013-12-05 12:50:00,89.92,89.96,89.92,89.94,2100.0,80.3416,80.3774,80.3416,80.3595,2100.0
2013-12-05 13:00:00,89.96,89.97,89.93,89.94,5900.0,80.3774,80.3863,80.3506,80.3595,5900.0
2013-12-05 13:10:00,89.96,89.96,89.86,89.87,5900.0,80.3774,80.3774,80.288,80.297,5900.0
2013-12-05 13:20:00,89.85,89.87,89.79,89.83,6000.0,80.2791,80.297,80.2255,80.2612,6000.0
2013-12-05 13:30:00,89.83,89.87,89.82,89.87,10800.0,80.2612,80.297,80.2523,80.297,10800.0
2013-12-05 13:40:00,89.86,89.86,89.78,89.81,3500.0,80.288,80.288,80.2166,80.2434,3500.0
2013-12-05 13:50:00,89.82,89.88,89.81,89.83,10100.0,80.2523,80.3059,80.2434,80.2612,10100.0
2013-12-05 14:00:00,89.85,89.93,89.84,89.84,9100.0,80.2791,80.3506,80.2702,80.2702,9100.0
2013-12-05 14:10:00,89.87,89.88,89.72,89.77,15200.0,80.297,80.3059,80.1629,80.2076,15200.0
2013-12-05 14:20:00,89.81,89.82,89.74,89.82,12400.0,80.2434,80.2523,80.1808,80.2523,12400.0
2013-12-05 14:30:00,89.82,89.83,89.79,89.82,5000.0,80.2523,80.2612,80.2255,80.2523,5000.0
2013-12-05 14:40:00,89.87,89.87,89.78,89.79,5100.0,80.297,80.297,80.2166,80.2255,5100.0
2013-12-05 14:50:00,89.77,89.77,89.65,89.68,4500.0,80.2076,80.2076,80.1004,80.1272,4500.0
2013-12-05 15:00:00,89.66,89.77,89.64,89.77,6900.0,80.1093,80.2076,80.0915,80.2076,6900.0
2013-12-05 15:10:00,89.74,89.8,89.73,89.79,21200.0,80.1808,80.2344,80.1719,80.2255,21200.0
2013-12-05 15:20:00,89.77,89.85,89.72,89.81,11900.0,80.2076,80.2791,80.1629,80.2434,11900.0
2013-12-05 15:30:00,89.8,89.95,89.76,89.88,31100.0,80.2344,80.3684,80.1987,80.3059,31100.0
2013-12-05 15:40:00,89.89,89.89,89.68,89.75,48700.0,80.3148,80.3148,80.1272,80.1897,48700.0
2013-12-05 15:50:00,89.74,89.79,89.7,89.75,30000.0,80.1808,80.2255,80.1451,80.1897,30000.0
2013-12-06 09:30:00,90.63,90.63,90.38,90.38,11500.0,80.976,80.976,80.7526,80.7526,11500.0
2013-12-06 09:40:00,90.41,90.43,90.35,90.39,2700.0,80.7794,80.7973,80.7258,80.7616,2700.0
2013-12-06 09:50:00,90.37,90.52,90.37,90.43,4600.0,80.7437,80.8777,80.7437,80.7973,4600.0
2013-12-06 10:00:00,90.47,90.48,90.35,90.43,2300.0,80.8331,80.842,80.7258,80.7973,2300.0
2013-12-06 10:10:00,90.37,90.37,90.31,90.36,6400.0,80.7437,80.7437,80.6901,80.7348,6400.0
2013-12-06 10:20:00,90.38,90.41,90.3,90.33,4900.0,80.7526,80.7794,80.6812,80.708,4900.0
2013-12-06 10:30:00,90.32,90.32,90.22,90.22,2000.0,80.699,80.699,80.6097,80.6097,2000.0
2013-12-06 10:40:00,90.22,90.23,90.11,90.17,12100.0,80.6097,80.6186,80.5114,80.565,12100.0
2013-12-06 10:50:00,90.19,90.26,90.19,90.25,4800.0,80.5829,80.6454,80.5829,80.6365,4800.0
2013-12-06 11:00:00,90.22,90.32,90.2,90.31,2300.0,80.6097,80.699,80.5918,80.6901,2300.0
2013-12-06 11:10:00,90.34,90.37,90.33,90.35,5500.0,80.7169,80.7437,80.708,80.7258,5500.0
2013-12-06 11:20:00,90.34,90.38,90.32,90.37,5000.0,80.7169,80.7526,80.699,80.7437,5000.0
2013-12-06 11:30:00,90.37,90.45,90.37,90.42,2600.0,80.7437,80.8152,80.7437,80.7884,2600.0
2013-12-06 11:40:00,90.41,90.49,90.4,90.45,8400.0,80.7794,80.8509,80.7705,80.8152,8400.0
2013-12-06 11:50:00,90.45,90.48,90.42,90.48,1900.0,80.8152,80.842,80.7884,80.842,1900.0
2013-12-06 12:00:00,90.47,90.48,90.43,90.43,5100.0,80.8331,80.842,80.7973,80.7973,5100.0
2013-12-06 12:10:00,90.44,90.46,90.39,90.45,6200.0,80.8062,80.8241,80.7616,80.8152,6200.0
2013-12-06 12:20:00,90.43,90.47,90.42,90.44,6900.0,80.7973,80.8331,80.7884,80.8062,6900.0
2013-12-06 12:30:00,90.45,90.51,90.44,90.51,23700.0,80.8152,80.8688,80.8062,80.8688,23700.0
2013-12-06 12:40:00,90.53,90.57,90.5,90.53,2500.0,80.8867,80.9224,80.8599,80.8867,2500.0
2013-12-06 12:50:00,90.52,90.54,90.5,90.54,1500.0,80.8777,80.8956,80.8599,80.8956,1500.0
2013-12-06 13:00:00,90.53,90.56,90.51,90.51,5600.0,80.8867,80.9135,80.8688,80.8688,5600.0
2013-12-06 13:10:00,90.5,90.5,90.46,90.47,6000.0,80.8599,80.8599,80.8241,80.8331,6000.0
2013-12-06 13:20:00,90.51,90.51,90.42,90.42,8300.0,80.8688,80.8688,80.7884,80.7884,8300.0
2013-12-06 13:30:00,90.44,90.5,90.44,90.49,3200.0,80.8062,80.8599,80.8062,80.8509,3200.0
2013-12-06 13:40:00,90.49,90.59,90.49,90.59,7800.0,80.8509,80.9403,80.8509,80.9403,7800.0
2013-12-06 13:50:00,90.56,90.57,90.5,90.51,4300.0,80.9135,80.9224,80.8599,80.8688,4300.0
2013-12-06 14:00:00,90.53,90.56,90.52,90.55,5100.0,80.8867,80.9135,80.8777,80.9045,5100.0
2013-12-06 14:10:00,90.55,90.56,90.52,90.52,7000.0,80.9045,80.9135,80.8777,80.8777,7000.0
2013-12-06 14:20:00,90.51,90.55,90.51,90.51,10200.0,80.8688,80.9045,80.8688,80.8688,10200.0
2013-12-06 14:30:00,90.52,90.52,90.48,90.5,13000.0,80.8777,80.8777,80.842,80.8599,13000.0
2013-12-06 14:40:00,90.51,90.53,90.49,90.5,5800.0,80.8688,80.8867,80.8509,80.8599,5800.0
2013-12-06 14:50:00,90.49,90.5,90.44,90.5,5300.0,80.8509,80.8599,80.8062,80.8599,5300.0
2013-12-06 15:00:00,90.48,90.5,90.46,90.46,5800.0,80.842,80.8599,80.8241,80.8241,5800.0
2013-12-06 15:10:00,90.46,90.46,90.42,90.44,12400.0,80.8241,80.8241,80.7884,80.8062,12400.0
2013-12-06 15:20:00,90.42,90.44,90.39,90.39,6700.0,80.7884,80.8062,80.7616,80.7616,6700.0
2013-12-06 15:30:00,90.4,90.45,90.33,90.34,14800.0,80.7705,80.8152,80.708,80.7169,14800.0
2013-12-06 15:40:00,90.35,90.41,90.35,90.38,8400.0,80.7258,80.7794,80.7258,80.7526,8400.0
2013-12-06 15:50:00,90.46,90.49,90.43,90.48,12300.0,80.8241,80.8509,80.7973,80.842,12300.0
2013-12-09 09:30:00,90.67,90.73,90.63,90.64,13000.0,81.0117,81.0654,80.976,80.9849,13000.0
2013-12-09 09:40:00,90.63,90.68,90.56,90.66,2400.0,80.976,81.0207,80.9135,81.0028,2400.0
2013-12-09 09:50:00,90.66,90.81,90.64,90.81,4300.0,81.0028,81.1368,80.9849,81.1368,4300.0
2013-12-09 10:00:00,90.78,90.78,90.66,90.68,4600.0,81.11,81.11,81.0028,81.0207,4600.0
2013-12-09 10:10:00,90.66,90.72,90.58,90.62,6500.0,81.0028,81.0564,80.9313,80.9671,6500.0
2013-12-09 10:20:00,90.62,90.62,90.5,90.55,6600.0,80.9671,80.9671,80.8599,80.9045,6600.0
2013-12-09 10:30:00,90.52,90.61,90.45,90.61,9700.0,80.8777,80.9581,80.8152,80.9581,9700.0
2013-12-09 10:40:00,90.55,90.6,90.54,90.54,2900.0,80.9045,80.9492,80.8956,80.8956,2900.0
2013-12-09 10:50:00,90.55,90.66,90.55,90.61,6000.0,80.9045,81.0028,80.9045,80.9581,6000.0
2013-12-09 11:00:00,90.6,90.71,90.6,90.71,6900.0,80.9492,81.0475,80.9492,81.0475,6900.0
2013-12-09 11:10:00,90.68,90.7,90.62,90.7,15700.0,81.0207,81.0386,80.9671,81.0386,15700.0
2013-12-09 11:20:00,90.7,90.77,90.66,90.71,6000.0,81.0386,81.1011,81.0028,81.0475,6000.0
2013-12-09 11:30:00,90.74,90.74,90.66,90.68,10400.0,81.0743,81.0743,81.0028,81.0207,10400.0
2013-12-09 11:40:00,90.7,90.71,90.63,90.63,5800.0,81.0386,81.0475,80.976,80.976,5800.0
2013-12-09 11:50:00,90.64,90.69,90.63,90.68,8900.0,80.9849,81.0296,80.976,81.0207,8900.0
2013-12-09 12:00:00,90.64,90.7,90.6,90.6,6400.0,80.9849,81.0386,80.9492,80.9492,6400.0
2013-12-09 12:10:00,90.6,90.64,90.58,90.63,3400.0,80.9492,80.9849,80.9313,80.976,3400.0
2013-12-09 12:20:00,90.63,90.66,90.57,90.57,3600.0,80.976,81.0028,80.9224,80.9224,3600.0
2013-12-09 12:30:00,90.59,90.64,90.57,90.64,4400.0,80.9403,80.9849,80.9224,80.9849,4400.0
2013-12-09 12:40:00,90.64,90.67,90.63,90.64,5300.0,80.9849,81.0117,80.976,80.9849,5300.0
2013-12-09 12:50:00,90.65,90.65,90.61,90.63,4100.0,80.9939,80.9939,80.9581,80.976,4100.0
2013-12-09 13:00:00,90.65,90.66,90.6,90.61,8800.0,80.9939,81.0028,80.9492,80.9581,8800.0
2013-12-09 13:10:00,90.62,90.66,90.61,90.64,12000.0,80.9671,81.0028,80.9581,80.9849,12000.0
2013-12-09 13:20:00,90.63,90.71,90.62,90.67,19000.0,80.976,81.0475,80.9671,81.0117,19000.0
2013-12-09 13:30:00,90.68,90.68,90.64,90.65,19900.0,81.0207,81.0207,80.9849,80.9939,19900.0
2013-12-09 13:40:00,90.7,90.71,90.62,90.64,9900.0,81.0386,81.0475,80.9671,80.9849,9900.0
2013-12-09 13:50:00,90.67,90.68,90.6,90.6,9700.0,81.0117,81.0207,80.9492,80.9492,9700.0
2013-12-09 14:00:00,90.63,90.65,90.6,90.61,21700.0,80.976,80.9939,80.9492,80.9581,21700.0
2013-12-09 14:10:00,90.6,90.63,90.55,90.56,8000.0,80.9492,80.976,80.9045,80.9135,8000.0
2013-12-09 14:20:00,90.55,90.62,90.53,90.59,27700.0,80.9045,80.9671,80.8867,80.9403,27700.0
2013-12-09 14:30:00,90.59,90.66,90.59,90.63,24500.0,80.9403,81.0028,80.9403,80.976,24500.0
2013-12-09 14:40:00,90.63,90.65,90.61,90.65,10400.0,80.976,80.9939,80.9581,80.9939,10400.0
2013-12-09 14:50:00,90.64,90.66,90.57,90.62,8600.0,80.9849,81.0028,80.9224,80.9671,8600.0
2013-12-09 15:00:00,90.62,90.65,90.56,90.59,12700.0,80.9671,80.9939,80.9135,80.9403,12700.0
2013-12-09 15:10:00,90.61,90.65,90.59,90.61,8400.0,80.9581,80.9939,80.9403,80.9581,8400.0
2013-12-09 15:20:00,90.61,90.63,90.53,90.53,11700.0,80.9581,80.976,80.8867,80.8867,11700.0
2013-12-09 15:30:00,90.52,90.58,90.52,90.53,16500.0,80.8777,80.9313,80.8777,80.8867,16500.0
2013-12-09 15:40:00,90.52,90.63,90.52,90.63,19800.0,80.8777,80.976,80.8777,80.976,19800.0
2013-12-09 15:50:00,90.61,90.61,90.53,90.61,25600.0,80.9581,80.9581,80.8867,80.9581,25600.0
2013-12-10 09:30:00,90.37,90.52,90.31,90.5,14000.0,80.7437,80.8777,80.6901,80.8599,14000.0
2013-12-10 09:40:00,90.5,90.52,90.42,90.5,4100.0,80.8599,80.8777,80.7884,80.8599,4100.0
2013-12-10 09:50:00,90.48,90.51,90.42,90.51,4000.0,80.842,80.8688,80.7884,80.8688,4000.0
2013-12-10 10:00:00,90.52,90.63,90.49,90.59,7700.0,80.8777,80.976,80.8509,80.9403,7700.0
2013-12-10 10:10:00,90.63,90.63,90.55,90.59,5300.0,80.976,80.976,80.9045,80.9403,5300.0
2013-12-10 10:20:00,90.59,90.59,90.54,90.57,3400.0,80.9403,80.9403,80.8956,80.9224,3400.0
2013-12-10 10:30:00,90.6,90.73,90.6,90.73,2000.0,80.9492,81.0654,80.9492,81.0654,2000.0
2013-12-10 10:40:00,90.7,90.71,90.64,90.68,4300.0,81.0386,81.0475,80.9849,81.0207,4300.0
2013-12-10 10:50:00,90.67,90.7,90.59,90.59,3200.0,81.0117,81.0386,80.9403,80.9403,3200.0
2013-12-10 11:00:00,90.58,90.6,90.51,90.56,7900.0,80.9313,80.9492,80.8688,80.9135,7900.0
2013-12-10 11:10:00,90.55,90.59,90.47,90.58,6600.0,80.9045,80.9403,80.8331,80.9313,6600.0
2013-12-10 11:20:00,90.55,90.59,90.54,90.59,4500.0,80.9045,80.9403,80.8956,80.9403,4500.0
2013-12-10 11:30:00,90.53,90.53,90.46,90.5,4100.0,80.8867,80.8867,80.8241,80.8599,4100.0
2013-12-10 11:40:00,90.51,90.55,90.49,90.53,7700.0,80.8688,80.9045,80.8509,80.8867,7700.0
2013-12-10 11:50:00,90.52,90.52,90.42,90.45,5000.0,80.8777,80.8777,80.7884,80.8152,5000.0
2013-12-10 12:00:00,90.45,90.48,90.35,90.38,11600.0,80.8152,80.842,80.7258,80.7526,11600.0
2013-12-10 12:10:00,90.38,90.45,90.37,90.41,7600.0,80.7526,80.8152,80.7437,80.7794,7600.0
2013-12-10 12:20:00,90.48,90.54,90.45,90.51,3100.0,80.842,80.8956,80.8152,80.8688,3100.0
2013-12-10 12:30:00,90.52,90.52,90.46,90.46,5600.0,80.8777,80.8777,80.8241,80.8241,5600.0
2013-12-10 12:40:00,90.46,90.51,90.44,90.48,5300.0,80.8241,80.8688,80.8062,80.842,5300.0
2013-12-10 12:50:00,90.54,90.56,90.51,90.53,14200.0,80.8956,80.9135,80.8688,80.8867,14200.0
2013-12-10 13:00:00,90.53,90.58,90.51,90.55,3200.0,80.8867,80.9313,80.8688,80.9045,3200.0
2013-12-10 13:10:00,90.53,90.57,90.51,90.55,6100.0,80.8867,80.9224,80.8688,80.9045,6100.0
2013-12-10 13:20:00,90.51,90.56,90.44,90.46,15300.0,80.8688,80.9135,80.8062,80.8241,15300.0
2013-12-10 13:30:00,90.45,90.49,90.44,90.48,4200.0,80.8152,80.8509,80.8062,80.842,4200.0
2013-12-10 13:40:00,90.47,90.47,90.41,90.46,7900.0,80.8331,80.8331,80.7794,80.8241,7900.0
2013-12-10 13:50:00,90.46,90.46,90.34,90.36,12400.0,80.8241,80.8241,80.7169,80.7348,12400.0
2013-12-10 14:00:00,90.35,90.43,90.35,90.41,7700.0,80.7258,80.7973,80.7258,80.7794,7700.0
2013-12-10 14:10:00,90.42,90.46,90.41,90.44,18900.0,80.7884,80.8241,80.7794,80.8062,18900.0
2013-12-10 14:20:00,90.44,90.47,90.43,90.46,9000.0,80.8062,80.8331,80.7973,80.8241,9000.0
2013-12-10 14:30:00,90.47,90.49,90.41,90.49,15900.0,80.8331,80.8509,80.7794,80.8509,15900.0
2013-12-10 14:40:00,90.48,90.49,90.4,90.43,18100.0,80.842,80.8509,80.7705,80.7973,18100.0
2013-12-10 14:50:00,90.43,90.52,90.41,90.49,7900.0,80.7973,80.8777,80.7794,80.8509,7900.0
2013-12-10 15:00:00,90.53,90.57,90.51,90.53,5800.0,80.8867,80.9224,80.8688,80.8867,5800.0
2013-12-10 15:10:00,90.51,90.57,90.51,90.52,10200.0,80.8688,80.9224,80.8688,80.8777,10200.0
2013-12-10 15:20:00,90.51,90.59,90.51,90.54,9300.0,80.8688,80.9403,80.8688,80.8956,9300.0
2013-12-10 15:30:00,90.55,90.58,90.47,90.51,16400.0,80.9045,80.9313,80.8331,80.8688,16400.0
2013-12-10 15:40:00,90.49,90.54,90.44,90.46,8400.0,80.8509,80.8956,80.8062,80.8241,8400.0
2013-12-10 15:50:00,90.46,90.47,90.41,90.42,13300.0,80.8241,80.8331,80.7794,80.7884,13300.0
2013-12-11 09:30:00,90.49,90.58,90.49,90.49,19400.0,80.8509,80.9313,80.8509,80.8509,19400.0
2013-12-11 09:40:00,90.49,90.53,90.29,90.34,9200.0,80.8509,80.8867,80.6722,80.7169,9200.0
2013-12-11 09:50:00,90.32,90.38,90.18,90.32,14200.0,80.699,80.7526,80.5739,80.699,14200.0
2013-12-11 10:00:00,90.34,90.37,90.12,90.2,6300.0,80.7169,80.7437,80.5203,80.5918,6300.0
2013-12-11 10:10:00,90.24,90.28,90.16,90.16,8100.0,80.6276,80.6633,80.5561,80.5561,8100.0
2013-12-11 10:20:00,90.18,90.27,90.09,90.09,29200.0,80.5739,80.6544,80.4935,80.4935,29200.0
2013-12-11 10:30:00,90.17,90.19,90.06,90.18,5300.0,80.565,80.5829,80.4667,80.5739,5300.0
2013-12-11 10:40:00,90.21,90.24,90.13,90.13,9700.0,80.6007,80.6276,80.5293,80.5293,9700.0
2013-12-11 10:50:00,90.15,90.24,90.12,90.19,13500.0,80.5471,80.6276,80.5203,80.5829,13500.0
2013-12-11 11:00:00,90.22,90.25,90.15,90.19,4700.0,80.6097,80.6365,80.5471,80.5829,4700.0
2013-12-11 11:10:00,90.19,90.23,90.07,90.11,7900.0,80.5829,80.6186,80.4757,80.5114,7900.0
2013-12-11 11:20:00,90.12,90.12,90.01,90.1,11000.0,80.5203,80.5203,80.4221,80.5025,11000.0
2013-12-11 11:30:00,90.08,90.08,89.99,89.99,9600.0,80.4846,80.4846,80.4042,80.4042,9600.0
2013-12-11 11:40:00,89.99,90.06,89.98,90.02,10500.0,80.4042,80.4667,80.3952,80.431,10500.0
2013-12-11 11:50:00,90.02,90.06,89.95,90.05,4300.0,80.431,80.4667,80.3684,80.4578,4300.0
2013-12-11 12:00:00,90.05,90.05,89.92,89.95,9000.0,80.4578,80.4578,80.3416,80.3684,9000.0
2013-12-11 12:10:00,89.94,89.96,89.8,89.83,4800.0,80.3595,80.3774,80.2344,80.2612,4800.0
2013-12-11 12:20:00,89.85,89.85,89.74,89.76,7600.0,80.2791,80.2791,80.1808,80.1987,7600.0
2013-12-11 12:30:00,89.79,89.87,89.79,89.87,8800.0,80.2255,80.297,80.2255,80.297,8800.0
2013-12-11 12:40:00,89.86,89.89,89.81,89.87,3300.0,80.288,80.3148,80.2434,80.297,3300.0
2013-12-11 12:50:00,89.85,89.88,89.81,89.84,4200.0,80.2791,80.3059,80.2434,80.2702,4200.0
2013-12-11 13:00:00,89.83,89.96,89.83,89.95,6700.0,80.2612,80.3774,80.2612,80.3684,6700.0
2013-12-11 13:10:00,89.94,89.97,89.87,89.88,4700.0,80.3595,80.3863,80.297,80.3059,4700.0
2013-12-11 13:20:00,89.87,89.87,89.79,89.8,20000.0,80.297,80.297,80.2255,80.2344,20000.0
2013-12-11 13:30:00,89.79,89.9,89.77,89.87,4900.0,80.2255,80.3238,80.2076,80.297,4900.0
2013-12-11 13:40:00,89.89,89.98,89.89,89.93,11000.0,80.3148,80.3952,80.3148,80.3506,11000.0
2013-12-11 13:50:00,89.94,89.96,89.9,89.96,8000.0,80.3595,80.3774,80.3238,80.3774,8000.0
2013-12-11 14:00:00,89.98,89.98,89.83,89.84,24600.0,80.3952,80.3952,80.2612,80.2702,24600.0
2013-12-11 14:10:00,89.86,89.86,89.72,89.76,6200.0,80.288,80.288,80.1629,80.1987,6200.0
2013-12-11 14:20:00,89.74,89.82,89.74,89.81,9200.0,80.1808,80.2523,80.1808,80.2434,9200.0
2013-12-11 14:30:00,89.8,89.8,89.71,89.74,18500.0,80.2344,80.2344,80.154,80.1808,18500.0
2013-12-11 14:40:00,89.74,89.86,89.74,89.84,6600.0,80.1808,80.288,80.1808,80.2702,6600.0
2013-12-11 14:50:00,89.82,89.82,89.68,89.7,16600.0,80.2523,80.2523,80.1272,80.1451,16600.0
2013-12-11 15:00:00,89.7,89.75,89.65,89.71,12600.0,80.1451,80.1897,80.1004,80.154,12600.0
2013-12-11 15:10:00,89.69,89.7,89.55,89.58,8600.0,80.1361,80.1451,80.0111,80.0379,8600.0
2013-12-11 15:20:00,89.57,89.62,89.51,89.53,21600.0,80.0289,80.0736,79.9753,79.9932,21600.0
2013-12-11 15:30:00,89.51,89.58,89.46,89.47,23000.0,79.9753,80.0379,79.9306,79.9396,23000.0
2013-12-11 15:40:00,89.47,89.5,89.35,89.42,12900.0,79.9396,79.9664,79.8324,79.8949,12900.0
2013-12-11 15:50:00,89.43,89.5,89.35,89.47,20100.0,79.9038,79.9664,79.8324,79.9396,20100.0
2013-12-12 09:30:00,89.42,89.55,89.4,89.47,17300.0,79.8949,80.0111,79.877,79.9396,17300.0
2013-12-12 09:40:00,89.52,89.56,89.32,89.32,2900.0,79.9842,80.02,79.8056,79.8056,2900.0
2013-12-12 09:50:00,89.27,89.36,89.23,89.33,5100.0,79.7609,79.8413,79.7251,79.8145,5100.0
2013-12-12 10:00:00,89.36,89.46,89.34,89.37,4500.0,79.8413,79.9306,79.8234,79.8502,4500.0
2013-12-12 10:10:00,89.31,89.31,89.18,89.2,6100.0,79.7966,79.7966,79.6805,79.6983,6100.0
2013-12-12 10:20:00,89.21,89.34,89.2,89.29,4900.0,79.7073,79.8234,79.6983,79.7787,4900.0
2013-12-12 10:30:00,89.32,89.45,89.27,89.4,6500.0,79.8056,79.9217,79.7609,79.877,6500.0
2013-12-12 10:40:00,89.41,89.49,89.37,89.48,7600.0,79.886,79.9574,79.8502,79.9485,7600.0
2013-12-12 10:50:00,89.46,89.53,89.37,89.47,21600.0,79.9306,79.9932,79.8502,79.9396,21600.0
2013-12-12 11:00:00,89.43,89.58,89.43,89.58,8000.0,79.9038,80.0379,79.9038,80.0379,8000.0
2013-12-12 11:10:00,89.53,89.58,89.45,89.45,6000.0,79.9932,80.0379,79.9217,79.9217,6000.0
2013-12-12 11:20:00,89.49,89.51,89.32,89.32,5000.0,79.9574,79.9753,79.8056,79.8056,5000.0
2013-12-12 11:30:00,89.35,89.43,89.32,89.43,14000.0,79.8324,79.9038,79.8056,79.9038,14000.0
2013-12-12 11:40:00,89.39,89.42,89.32,89.36,4600.0,79.8681,79.8949,79.8056,79.8413,4600.0
2013-12-12 11:50:00,89.37,89.4,89.31,89.32,6000.0,79.8502,79.877,79.7966,79.8056,6000.0
2013-12-12 12:00:00,89.3,89.31,89.21,89.28,16100.0,79.7877,79.7966,79.7073,79.7698,16100.0
2013-12-12 12:10:00,89.29,89.33,89.22,89.25,4200.0,79.7787,79.8145,79.7162,79.743,4200.0
2013-12-12 12:20:00,89.25,89.25,89.06,89.16,17800.0,79.743,79.743,79.5732,79.6626,17800.0
2013-12-12 12:30:00,89.15,89.15,89.07,89.14,3200.0,79.6537,79.6537,79.5822,79.6447,3200.0
2013-12-12 12:40:00,89.13,89.19,89.09,89.19,8200.0,79.6358,79.6894,79.6001,79.6894,8200.0
2013-12-12 12:50:00,89.18,89.22,89.15,89.16,3900.0,79.6805,79.7162,79.6537,79.6626,3900.0
2013-12-12 13:00:00,89.19,89.3,89.15,89.28,12400.0,79.6894,79.7877,79.6537,79.7698,12400.0
2013-12-12 13:10:00,89.27,89.32,89.25,89.31,10300.0,79.7609,79.8056,79.743,79.7966,10300.0
2013-12-12 13:20:00,89.31,89.33,89.25,89.27,12100.0,79.7966,79.8145,79.743,79.7609,12100.0
2013-12-12 13:30:00,89.29,89.32,89.26,89.32,4100.0,79.7787,79.8056,79.7519,79.8056,4100.0
2013-12-12 13:40:00,89.32,89.38,89.3,89.34,11200.0,79.8056,79.8592,79.7877,79.8234,11200.0
2013-12-12 13:50:00,89.33,89.34,89.29,89.32,5700.0,79.8145,79.8234,79.7787,79.8056,5700.0
2013-12-12 14:00:00,89.36,89.47,89.35,89.47,9600.0,79.8413,79.9396,79.8324,79.9396,9600.0
2013-12-12 14:10:00,89.47,89.51,89.43,89.43,9500.0,79.9396,79.9753,79.9038,79.9038,9500.0
2013-12-12 14:20:00,89.46,89.51,89.42,89.48,7800.0,79.9306,79.9753,79.8949,79.9485,7800.0
2013-12-12 14:30:00,89.47,89.5,89.39,89.39,8600.0,79.9396,79.9664,79.8681,79.8681,8600.0
2013-12-12 14:40:00,89.41,89.47,89.4,89.41,6100.0,79.886,79.9396,79.877,79.886,6100.0
2013-12-12 14:50:00,89.41,89.56,89.4,89.53,14000.0,79.886,80.02,79.877,79.9932,14000.0
2013-12-12 15:00:00,89.54,89.54,89.39,89.45,12200.0,80.0021,80.0021,79.8681,79.9217,12200.0
2013-12-12 15:10:00,89.44,89.46,89.36,89.4,10600.0,79.9128,79.9306,79.8413,79.877,10600.0
2013-12-12 15:20:00,89.38,89.5,89.38,89.49,10600.0,79.8592,79.9664,79.8592,79.9574,10600.0
2013-12-12 15:30:00,89.48,89.5,89.37,89.38,8000.0,79.9485,79.9664,79.8502,79.8592,8000.0
2013-12-12 15:40:00,89.38,89.39,89.27,89.27,12600.0,79.8592,79.8681,79.7609,79.7609,12600.0
2013-12-12 15:50:00,89.28,89.28,89.19,89.22,13900.0,79.7698,79.7698,79.6894,79.7162,13900.0
2013-12-13 09:30:00,89.25,89.63,89.25,89.62,18400.0,79.743,80.0825,79.743,80.0736,18400.0
2013-12-13 09:40:00,89.58,89.58,89.37,89.43,10600.0,80.0379,80.0379,79.8502,79.9038,10600.0
2013-12-13 09:50:00,89.41,89.41,89.28,89.28,7000.0,79.886,79.886,79.7698,79.7698,7000.0
2013-12-13 10:00:00,89.28,89.42,89.28,89.4,8300.0,79.7698,79.8949,79.7698,79.877,8300.0
2013-12-13 10:10:00,89.39,89.41,89.2,89.21,19900.0,79.8681,79.886,79.6983,79.7073,19900.0
2013-12-13 10:20:00,89.21,89.26,89.17,89.24,6400.0,79.7073,79.7519,79.6715,79.7341,6400.0
2013-12-13 10:30:00,89.28,89.37,89.25,89.33,10500.0,79.7698,79.8502,79.743,79.8145,10500.0
2013-12-13 10:40:00,89.37,89.37,89.29,89.31,2600.0,79.8502,79.8502,79.7787,79.7966,2600.0
2013-12-13 10:50:00,89.29,89.38,89.29,89.33,6500.0,79.7787,79.8592,79.7787,79.8145,6500.0
2013-12-13 11:00:00,89.33,89.35,89.19,89.24,6000.0,79.8145,79.8324,79.6894,79.7341,6000.0
2013-12-13 11:10:00,89.22,89.34,89.2,89.32,14600.0,79.7162,79.8234,79.6983,79.8056,14600.0
2013-12-13 11:20:00,89.28,89.33,89.23,89.23,3100.0,79.7698,79.8145,79.7251,79.7251,3100.0
2013-12-13 11:30:00,89.21,89.28,89.2,89.25,8100.0,79.7073,79.7698,79.6983,79.743,8100.0
2013-12-13 11:40:00,89.29,89.31,89.25,89.25,11200.0,79.7787,79.7966,79.743,79.743,11200.0
2013-12-13 11:50:00,89.22,89.31,89.22,89.31,17100.0,79.7162,79.7966,79.7162,79.7966,17100.0
2013-12-13 12:00:00,89.28,89.31,89.23,89.26,14700.0,79.7698,79.7966,79.7251,79.7519,14700.0
2013-12-13 12:10:00,89.27,89.35,89.26,89.32,6100.0,79.7609,79.8324,79.7519,79.8056,6100.0
2013-12-13 12:20:00,89.35,89.42,89.35,89.41,6000.0,79.8324,79.8949,79.8324,79.886,6000.0
2013-12-13 12:30:00,89.42,89.42,89.38,89.41,12700.0,79.8949,79.8949,79.8592,79.886,12700.0
2013-12-13 12:40:00,89.42,89.42,89.34,89.34,7000.0,79.8949,79.8949,79.8234,79.8234,7000.0
2013-12-13 12:50:00,89.36,89.37,89.33,89.35,5400.0,79.8413,79.8502,79.8145,79.8324,5400.0
2013-12-13 13:00:00,89.35,89.4,89.34,89.38,2500.0,79.8324,79.877,79.8234,79.8592,2500.0
2013-12-13 13:10:00,89.36,89.4,89.34,89.39,8300.0,79.8413,79.877,79.8234,79.8681,8300.0
2013-12-13 13:20:00,89.4,89.42,89.37,89.4,27800.0,79.877,79.8949,79.8502,79.877,27800.0
2013-12-13 13:30:00,89.41,89.47,89.38,89.45,10300.0,79.886,79.9396,79.8592,79.9217,10300.0
2013-12-13 13:40:00,89.44,89.45,89.37,89.42,6600.0,79.9128,79.9217,79.8502,79.8949,6600.0
2013-12-13 13:50:00,89.42,89.43,89.37,89.38,9300.0,79.8949,79.9038,79.8502,79.8592,9300.0
2013-12-13 14:00:00,89.37,89.37,89.22,89.27,25200.0,79.8502,79.8502,79.7162,79.7609,25200.0
2013-12-13 14:10:00,89.26,89.27,89.16,89.21,7700.0,79.7519,79.7609,79.6626,79.7073,7700.0
2013-12-13 14:20:00,89.19,89.19,89.11,89.16,8500.0,79.6894,79.6894,79.6179,79.6626,8500.0
2013-12-13 14:30:00,89.17,89.24,89.15,89.21,9100.0,79.6715,79.7341,79.6537,79.7073,9100.0
2013-12-13 14:40:00,89.22,89.27,89.2,89.26,8100.0,79.7162,79.7609,79.6983,79.7519,8100.0
2013-12-13 14:50:00,89.27,89.35,89.26,89.34,9500.0,79.7609,79.8324,79.7519,79.8234,9500.0
2013-12-13 15:00:00,89.33,89.38,89.33,89.36,13900.0,79.8145,79.8592,79.8145,79.8413,13900.0
2013-12-13 15:10:00,89.36,89.41,89.35,89.41,6500.0,79.8413,79.886,79.8324,79.886,6500.0
2013-12-13 15:20:00,89.41,89.49,89.39,89.46,13500.0,79.886,79.9574,79.8681,79.9306,13500.0
2013-12-13 15:30:00,89.45,89.49,89.32,89.32,15400.0,79.9217,79.9574,79.8056,79.8056,15400.0
2013-12-13 15:40:00,89.32,89.41,89.31,89.4,13300.0,79.8056,79.886,79.7966,79.877,13300.0
2013-12-13 15:50:00,89.39,89.42,89.26,89.26,47100.0,79.8681,79.8949,79.7519,79.7519,47100.0
2013-12-16 09:30:00,89.79,90.03,89.65,90.02,17300.0,80.2255,80.4399,80.1004,80.431,17300.0
2013-12-16 09:40:00,89.98,90.09,89.93,90.02,7400.0,80.3952,80.4935,80.3506,80.431,7400.0
2013-12-16 09:50:00,90.11,90.15,90.09,90.11,8000.0,80.5114,80.5471,80.4935,80.5114,8000.0
2013-12-16 10:00:00,90.11,90.18,90.03,90.03,4500.0,80.5114,80.5739,80.4399,80.4399,4500.0
2013-12-16 10:10:00,90.06,90.06,89.94,89.97,6200.0,80.4667,80.4667,80.3595,80.3863,6200.0
2013-12-16 10:20:00,89.94,90.05,89.93,90.05,3400.0,80.3595,80.4578,80.3506,80.4578,3400.0
2013-12-16 10:30:00,90.05,90.05,89.9,89.91,7900.0,80.4578,80.4578,80.3238,80.3327,7900.0
2013-12-16 10:40:00,89.91,89.95,89.87,89.95,9900.0,80.3327,80.3684,80.297,80.3684,9900.0
2013-12-16 10:50:00,89.91,89.98,89.89,89.91,3100.0,80.3327,80.3952,80.3148,80.3327,3100.0
2013-12-16 11:00:00,89.92,89.95,89.84,89.85,4800.0,80.3416,80.3684,80.2702,80.2791,4800.0
2013-12-16 11:10:00,89.84,89.97,89.84,89.89,7500.0,80.2702,80.3863,80.2702,80.3148,7500.0
2013-12-16 11:20:00,89.91,89.97,89.88,89.95,8500.0,80.3327,80.3863,80.3059,80.3684,8500.0
2013-12-16 11:30:00,90.0,90.0,89.9,89.92,8300.0,80.4131,80.4131,80.3238,80.3416,8300.0
2013-12-16 11:40:00,89.91,90.0,89.91,89.95,8000.0,80.3327,80.4131,80.3327,80.3684,8000.0
2013-12-16 11:50:00,89.95,89.98,89.92,89.94,4200.0,80.3684,80.3952,80.3416,80.3595,4200.0
2013-12-16 12:00:00,89.94,89.97,89.86,89.93,11700.0,80.3595,80.3863,80.288,80.3506,11700.0
2013-12-16 12:10:00,89.92,89.92,89.82,89.85,6500.0,80.3416,80.3416,80.2523,80.2791,6500.0
2013-12-16 12:20:00,89.85,89.91,89.82,89.88,5200.0,80.2791,80.3327,80.2523,80.3059,5200.0
2013-12-16 12:30:00,89.87,89.95,89.87,89.91,6200.0,80.297,80.3684,80.297,80.3327,6200.0
2013-12-16 12:40:00,89.92,89.95,89.88,89.88,42400.0,80.3416,80.3684,80.3059,80.3059,42400.0
2013-12-16 12:50:00,89.9,89.95,89.86,89.88,4300.0,80.3238,80.3684,80.288,80.3059,4300.0
2013-12-16 13:00:00,89.87,89.87,89.73,89.83,6300.0,80.297,80.297,80.1719,80.2612,6300.0
2013-12-16 13:10:00,89.8,89.83,89.76,89.8,9000.0,80.2344,80.2612,80.1987,80.2344,9000.0
2013-12-16 13:20:00,89.78,89.88,89.72,89.88,19000.0,80.2166,80.3059,80.1629,80.3059,19000.0
2013-12-16 13:30:00,89.87,89.9,89.84,89.85,90000.0,80.297,80.3238,80.2702,80.2791,90000.0
2013-12-16 13:40:00,89.86,89.87,89.79,89.87,19500.0,80.288,80.297,80.2255,80.297,19500.0
2013-12-16 13:50:00,89.85,89.93,89.85,89.93,3000.0,80.2791,80.3506,80.2791,80.3506,3000.0
2013-12-16 14:00:00,89.92,89.99,89.92,89.93,9900.0,80.3416,80.4042,80.3416,80.3506,9900.0
2013-12-16 14:10:00,89.95,90.0,89.92,89.95,8300.0,80.3684,80.4131,80.3416,80.3684,8300.0
2013-12-16 14:20:00,89.96,89.98,89.94,89.95,4600.0,80.3774,80.3952,80.3595,80.3684,4600.0
2013-12-16 14:30:00,89.97,89.99,89.89,89.92,8200.0,80.3863,80.4042,80.3148,80.3416,8200.0
2013-12-16 14:40:00,89.92,89.97,89.91,89.93,8800.0,80.3416,80.3863,80.3327,80.3506,8800.0
2013-12-16 14:50:00,89.95,90.0,89.93,89.98,13900.0,80.3684,80.4131,80.3506,80.3952,13900.0
2013-12-16 15:00:00,90.0,90.0,89.94,89.98,8100.0,80.4131,80.4131,80.3595,80.3952,8100.0
2013-12-16 15:10:00,89.96,89.99,89.91,89.94,14800.0,80.3774,80.4042,80.3327,80.3595,14800.0
2013-12-16 15:20:00,89.95,89.95,89.86,89.91,11200.0,80.3684,80.3684,80.288,80.3327,11200.0
2013-12-16 15:30:00,89.88,89.89,89.82,89.88,34900.0,80.3059,80.3148,80.2523,80.3059,34900.0
2013-12-16 15:40:00,89.88,89.95,89.86,89.9,14400.0,80.3059,80.3684,80.288,80.3238,14400.0
2013-12-16 15:50:00,89.89,89.92,89.88,89.89,16900.0,80.3148,80.3416,80.3059,80.3148,16900.0
2013-12-17 09:30:00,90.0,90.06,89.8,89.86,17300.0,80.4131,80.4667,80.2344,80.288,17300.0
2013-12-17 09:40:00,89.69,89.77,89.66,89.74,4400.0,80.1361,80.2076,80.1093,80.1808,4400.0
2013-12-17 09:50:00,89.67,89.84,89.64,89.84,6300.0,80.1183,80.2702,80.0915,80.2702,6300.0
2013-12-17 10:00:00,89.82,89.88,89.77,89.87,3900.0,80.2523,80.3059,80.2076,80.297,3900.0
2013-12-17 10:10:00,89.89,89.91,89.77,89.77,3700.0,80.3148,80.3327,80.2076,80.2076,3700.0
2013-12-17 10:20:00,89.78,89.83,89.77,89.79,6100.0,80.2166,80.2612,80.2076,80.2255,6100.0
2013-12-17 10:30:00,89.77,89.85,89.7,89.85,8000.0,80.2076,80.2791,80.1451,80.2791,8000.0
2013-12-17 10:40:00,89.85,89.85,89.63,89.63,19500.0,80.2791,80.2791,80.0825,80.0825,19500.0
2013-12-17 10:50:00,89.6,89.64,89.55,89.61,9900.0,80.0557,80.0915,80.0111,80.0647,9900.0
2013-12-17 11:00:00,89.58,89.58,89.5,89.55,8900.0,80.0379,80.0379,79.9664,80.0111,8900.0
2013-12-17 11:10:00,89.52,89.56,89.5,89.53,9800.0,79.9842,80.02,79.9664,79.9932,9800.0
2013-12-17 11:20:00,89.54,89.57,89.46,89.46,29900.0,80.0021,80.0289,79.9306,79.9306,29900.0
2013-12-17 11:30:00,89.49,89.55,89.46,89.55,7700.0,79.9574,80.0111,79.9306,80.0111,7700.0
2013-12-17 11:40:00,89.53,89.63,89.53,89.62,3100.0,79.9932,80.0825,79.9932,80.0736,3100.0
2013-12-17 11:50:00,89.65,89.65,89.57,89.61,4400.0,80.1004,80.1004,80.0289,80.0647,4400.0
2013-12-17 12:00:00,89.59,89.66,89.58,89.63,36700.0,80.0468,80.1093,80.0379,80.0825,36700.0
2013-12-17 12:10:00,89.6,89.68,89.57,89.66,9000.0,80.0557,80.1272,80.0289,80.1093,9000.0
2013-12-17 12:20:00,89.65,89.68,89.62,89.65,6900.0,80.1004,80.1272,80.0736,80.1004,6900.0
2013-12-17 12:30:00,89.66,89.68,89.63,89.66,4800.0,80.1093,80.1272,80.0825,80.1093,4800.0
2013-12-17 12:40:00,89.64,89.69,89.64,89.69,8400.0,80.0915,80.1361,80.0915,80.1361,8400.0
2013-12-17 12:50:00,89.69,89.77,89.69,89.73,10600.0,80.1361,80.2076,80.1361,80.1719,10600.0
2013-12-17 13:00:00,89.73,89.79,89.73,89.75,5200.0,80.1719,80.2255,80.1719,80.1897,5200.0
2013-12-17 13:10:00,89.75,89.79,89.73,89.79,4000.0,80.1897,80.2255,80.1719,80.2255,4000.0
2013-12-17 13:20:00,89.77,89.8,89.75,89.78,6100.0,80.2076,80.2344,80.1897,80.2166,6100.0
2013-12-17 13:30:00,89.78,89.81,89.75,89.78,17200.0,80.2166,80.2434,80.1897,80.2166,17200.0
2013-12-17 13:40:00,89.81,89.81,89.7,89.72,28100.0,80.2434,80.2434,80.1451,80.1629,28100.0
2013-12-17 13:50:00,89.7,89.78,89.69,89.74,15500.0,80.1451,80.2166,80.1361,80.1808,15500.0
2013-12-17 14:00:00,89.75,89.95,89.74,89.94,45300.0,80.1897,80.3684,80.1808,80.3595,45300.0
2013-12-17 14:10:00,89.94,90.0,89.93,89.94,8100.0,80.3595,80.4131,80.3506,80.3595,8100.0
2013-12-17 14:20:00,89.93,89.99,89.93,89.95,6100.0,80.3506,80.4042,80.3506,80.3684,6100.0
2013-12-17 14:30:00,89.94,89.95,89.82,89.82,5000.0,80.3595,80.3684,80.2523,80.2523,5000.0
2013-12-17 14:40:00,89.81,89.9,89.81,89.89,6800.0,80.2434,80.3238,80.2434,80.3148,6800.0
2013-12-17 14:50:00,89.88,89.88,89.8,89.86,29400.0,80.3059,80.3059,80.2344,80.288,29400.0
2013-12-17 15:00:00,89.86,89.9,89.85,89.89,7800.0,80.288,80.3238,80.2791,80.3148,7800.0
2013-12-17 15:10:00,89.91,89.92,89.88,89.91,14600.0,80.3327,80.3416,80.3059,80.3327,14600.0
2013-12-17 15:20:00,89.93,89.95,89.89,89.89,27800.0,80.3506,80.3684,80.3148,80.3148,27800.0
2013-12-17 15:30:00,89.89,89.95,89.83,89.87,13000.0,80.3148,80.3684,80.2612,80.297,13000.0
2013-12-17 15:40:00,89.88,89.89,89.79,89.84,96500.0,80.3059,80.3148,80.2255,80.2702,96500.0
2013-12-17 15:50:00,89.82,89.83,89.78,89.79,24200.0,80.2523,80.2612,80.2166,80.2255,24200.0
2013-12-18 09:30:00,89.86,89.96,89.78,89.9,16200.0,80.288,80.3774,80.2166,80.3238,16200.0
2013-12-18 09:40:00,89.92,89.98,89.83,89.9,7500.0,80.3416,80.3952,80.2612,80.3238,7500.0
2013-12-18 09:50:00,89.91,89.91,89.72,89.77,9400.0,80.3327,80.3327,80.1629,80.2076,9400.0
2013-12-18 10:00:00,89.78,89.87,89.7,89.86,7300.0,80.2166,80.297,80.1451,80.288,7300.0
2013-12-18 10:10:00,89.89,89.89,89.83,89.86,3900.0,80.3148,80.3148,80.2612,80.288,3900.0
2013-12-18 10:20:00,89.86,89.86,89.79,89.86,3600.0,80.288,80.288,80.2255,80.288,3600.0
2013-12-18 10:30:00,89.84,89.94,89.82,89.92,4200.0,80.2702,80.3595,80.2523,80.3416,4200.0
2013-12-18 10:40:00,89.92,89.94,89.79,89.8,6100.0,80.3416,80.3595,80.2255,80.2344,6100.0
2013-12-18 10:50:00,89.81,89.82,89.72,89.81,9700.0,80.2434,80.2523,80.1629,80.2434,9700.0
2013-12-18 11:00:00,89.81,89.84,89.79,89.82,5700.0,80.2434,80.2702,80.2255,80.2523,5700.0
2013-12-18 11:10:00,89.84,89.84,89.79,89.84,12000.0,80.2702,80.2702,80.2255,80.2702,12000.0
2013-12-18 11:20:00,89.84,89.84,89.76,89.77,8100.0,80.2702,80.2702,80.1987,80.2076,8100.0
2013-12-18 11:30:00,89.75,89.77,89.71,89.71,6000.0,80.1897,80.2076,80.154,80.154,6000.0
2013-12-18 11:40:00,89.71,89.71,89.53,89.56,4200.0,80.154,80.154,79.9932,80.02,4200.0
2013-12-18 11:50:00,89.54,89.6,89.54,89.55,4300.0,80.0021,80.0557,80.0021,80.0111,4300.0
2013-12-18 12:00:00,89.55,89.61,89.53,89.58,8200.0,80.0111,80.0647,79.9932,80.0379,8200.0
2013-12-18 12:10:00,89.56,89.64,89.56,89.58,18000.0,80.02,80.0915,80.02,80.0379,18000.0
2013-12-18 12:20:00,89.58,89.62,89.57,89.62,18200.0,80.0379,80.0736,80.0289,80.0736,18200.0
2013-12-18 12:30:00,89.63,89.63,89.53,89.53,50100.0,80.0825,80.0825,79.9932,79.9932,50100.0
2013-12-18 12:40:00,89.53,89.58,89.52,89.55,32900.0,79.9932,80.0379,79.9842,80.0111,32900.0
2013-12-18 12:50:00,89.52,89.54,89.44,89.46,8800.0,79.9842,80.0021,79.9128,79.9306,8800.0
2013-12-18 13:00:00,89.45,89.45,89.34,89.43,4200.0,79.9217,79.9217,79.8234,79.9038,4200.0
2013-12-18 13:10:00,89.43,89.45,89.2,89.29,6300.0,79.9038,79.9217,79.6983,79.7787,6300.0
2013-12-18 13:20:00,89.25,89.37,89.25,89.36,5800.0,79.743,79.8502,79.743,79.8413,5800.0
2013-12-18 13:30:00,89.37,89.37,89.32,89.37,23300.0,79.8502,79.8502,79.8056,79.8502,23300.0
2013-12-18 13:40:00,89.36,89.37,89.34,89.36,12200.0,79.8413,79.8502,79.8234,79.8413,12200.0
2013-12-18 13:50:00,89.37,89.59,89.36,89.53,15400.0,79.8502,80.0468,79.8413,79.9932,15400.0
2013-12-18 14:00:00,89.49,90.34,88.9,90.26,34700.0,79.9574,80.7169,79.4303,80.6454,34700.0
2013-12-18 14:10:00,90.17,90.24,89.87,89.99,11800.0,80.565,80.6276,80.297,80.4042,11800.0
2013-12-18 14:20:00,90.0,90.26,90.0,90.15,13400.0,80.4131,80.6454,80.4131,80.5471,13400.0
2013-12-18 14:30:00,90.17,90.58,90.14,90.52,37000.0,80.565,80.9313,80.5382,80.8777,37000.0
2013-12-18 14:40:00,90.57,90.59,90.37,90.38,25400.0,80.9224,80.9403,80.7437,80.7526,25400.0
2013-12-18 14:50:00,90.4,90.51,90.34,90.49,20900.0,80.7705,80.8688,80.7169,80.8509,20900.0
2013-12-18 15:00:00,90.5,90.5,90.41,90.46,47700.0,80.8599,80.8599,80.7794,80.8241,47700.0
2013-12-18 15:10:00,90.51,90.82,90.51,90.79,65700.0,80.8688,81.1458,80.8688,81.119,65700.0
2013-12-18 15:20:00,90.8,90.85,90.63,90.69,24100.0,81.1279,81.1726,80.976,81.0296,24100.0
2013-12-18 15:30:00,90.73,90.96,90.69,90.96,12800.0,81.0654,81.2709,81.0296,81.2709,12800.0
2013-12-18 15:40:00,90.96,91.09,90.91,90.93,19100.0,81.2709,81.387,81.2262,81.2441,19100.0
2013-12-18 15:50:00,90.93,91.11,90.92,91.1,42100.0,81.2441,81.4049,81.2351,81.3959,42100.0
2013-12-19 09:30:00,90.89,91.07,90.83,91.07,29000.0,81.2083,81.3691,81.1547,81.3691,29000.0
2013-12-19 09:40:00,91.0,91.03,90.91,90.93,3200.0,81.3066,81.3334,81.2262,81.2441,3200.0
2013-12-19 09:50:00,90.93,90.93,90.82,90.82,30500.0,81.2441,81.2441,81.1458,81.1458,30500.0
2013-12-19 10:00:00,90.85,90.92,90.77,90.82,6500.0,81.1726,81.2351,81.1011,81.1458,6500.0
2013-12-19 10:10:00,90.81,90.81,90.61,90.69,6000.0,81.1368,81.1368,80.9581,81.0296,6000.0
2013-12-19 10:20:00,90.72,90.85,90.71,90.83,5900.0,81.0564,81.1726,81.0475,81.1547,5900.0
2013-12-19 10:30:00,90.83,90.87,90.79,90.79,12100.0,81.1547,81.1904,81.119,81.119,12100.0
2013-12-19 10:40:00,90.81,90.94,90.78,90.88,7200.0,81.1368,81.253,81.11,81.1994,7200.0
2013-12-19 10:50:00,90.9,90.93,90.85,90.87,32600.0,81.2172,81.2441,81.1726,81.1904,32600.0
2013-12-19 11:00:00,90.88,90.88,90.81,90.85,17000.0,81.1994,81.1994,81.1368,81.1726,17000.0
2013-12-19 11:10:00,90.86,90.9,90.84,90.88,6400.0,81.1815,81.2172,81.1636,81.1994,6400.0
2013-12-19 11:20:00,90.88,90.89,90.79,90.89,6300.0,81.1994,81.2083,81.119,81.2083,6300.0
2013-12-19 11:30:00,90.88,90.95,90.88,90.92,7000.0,81.1994,81.2619,81.1994,81.2351,7000.0
2013-12-19 11:40:00,90.91,90.94,90.88,90.92,4300.0,81.2262,81.253,81.1994,81.2351,4300.0
2013-12-19 11:50:00,90.9,90.96,90.89,90.94,8600.0,81.2172,81.2709,81.2083,81.253,8600.0
2013-12-19 12:00:00,90.91,90.92,90.85,90.91,8400.0,81.2262,81.2351,81.1726,81.2262,8400.0
2013-12-19 12:10:00,90.88,90.94,90.87,90.94,12400.0,81.1994,81.253,81.1904,81.253,12400.0
2013-12-19 12:20:00,90.91,90.97,90.91,90.94,6500.0,81.2262,81.2798,81.2262,81.253,6500.0
2013-12-19 12:30:00,90.95,90.96,90.9,90.9,3900.0,81.2619,81.2709,81.2172,81.2172,3900.0
2013-12-19 12:40:00,90.9,90.98,90.9,90.97,18100.0,81.2172,81.2887,81.2172,81.2798,18100.0
2013-12-19 12:50:00,90.95,90.98,90.93,90.97,14600.0,81.2619,81.2887,81.2441,81.2798,14600.0
2013-12-19 13:00:00,90.97,91.0,90.9,91.0,8500.0,81.2798,81.3066,81.2172,81.3066,8500.0
2013-12-19 13:10:00,91.0,91.02,90.96,91.02,11400.0,81.3066,81.3245,81.2709,81.3245,11400.0
2013-12-19 13:20:00,91.04,91.04,91.0,91.03,18600.0,81.3423,81.3423,81.3066,81.3334,18600.0
2013-12-19 13:30:00,91.01,91.06,91.01,91.04,7200.0,81.3155,81.3602,81.3155,81.3423,7200.0
2013-12-19 13:40:00,91.02,91.08,90.99,91.03,8300.0,81.3245,81.3781,81.2977,81.3334,8300.0
2013-12-19 13:50:00,91.02,91.06,91.01,91.04,10000.0,81.3245,81.3602,81.3155,81.3423,10000.0
2013-12-19 14:00:00,91.03,91.08,91.01,91.07,19300.0,81.3334,81.3781,81.3155,81.3691,19300.0
2013-12-19 14:10:00,91.09,91.09,91.0,91.02,12900.0,81.387,81.387,81.3066,81.3245,12900.0
2013-12-19 14:20:00,91.03,91.04,90.91,90.95,30000.0,81.3334,81.3423,81.2262,81.2619,30000.0
2013-12-19 14:30:00,90.94,91.0,90.93,90.97,14100.0,81.253,81.3066,81.2441,81.2798,14100.0
2013-12-19 14:40:00,90.97,91.02,90.97,90.98,13300.0,81.2798,81.3245,81.2798,81.2887,13300.0
2013-12-19 14:50:00,90.98,91.04,90.96,91.04,5600.0,81.2887,81.3423,81.2709,81.3423,5600.0
2013-12-19 15:00:00,91.03,91.08,91.01,91.02,16700.0,81.3334,81.3781,81.3155,81.3245,16700.0
2013-12-19 15:10:00,91.01,91.1,91.0,91.05,12100.0,81.3155,81.3959,81.3066,81.3513,12100.0
2013-12-19 15:20:00,91.04,91.06,90.99,91.0,13600.0,81.3423,81.3602,81.2977,81.3066,13600.0
2013-12-19 15:30:00,90.98,91.06,90.96,91.05,9500.0,81.2887,81.3602,81.2709,81.3513,9500.0
2013-12-19 15:40:00,91.06,91.1,90.96,90.97,19300.0,81.3602,81.3959,81.2709,81.2798,19300.0
2013-12-19 15:50:00,90.97,91.08,90.95,91.02,24300.0,81.2798,81.3781,81.2619,81.3245,24300.0
2013-12-20 09:30:00,91.18,91.4,91.15,91.34,28800.0,81.4674,81.664,81.4406,81.6104,28800.0
2013-12-20 09:40:00,91.39,91.53,91.37,91.52,12100.0,81.6551,81.7801,81.6372,81.7712,12100.0
2013-12-20 09:50:00,91.52,91.54,91.48,91.5,10600.0,81.7712,81.7891,81.7355,81.7533,10600.0
2013-12-20 10:00:00,91.52,91.52,91.44,91.47,9300.0,81.7712,81.7712,81.6997,81.7265,9300.0
2013-12-20 10:10:00,91.47,91.51,91.43,91.51,6400.0,81.7265,81.7623,81.6908,81.7623,6400.0
2013-12-20 10:20:00,91.5,91.53,91.49,91.5,14400.0,81.7533,81.7801,81.7444,81.7533,14400.0
2013-12-20 10:30:00,91.5,91.61,91.5,91.6,22400.0,81.7533,81.8516,81.7533,81.8427,22400.0
2013-12-20 10:40:00,91.6,91.64,91.58,91.64,28000.0,81.8427,81.8784,81.8248,81.8784,28000.0
2013-12-20 10:50:00,91.64,91.66,91.6,91.6,48300.0,81.8784,81.8963,81.8427,81.8427,48300.0
2013-12-20 11:00:00,91.6,91.65,91.6,91.65,21200.0,81.8427,81.8874,81.8427,81.8874,21200.0
2013-12-20 11:10:00,91.65,91.68,91.63,91.66,16000.0,81.8874,81.9142,81.8695,81.8963,16000.0
2013-12-20 11:20:00,91.68,91.74,91.66,91.69,12100.0,81.9142,81.9678,81.8963,81.9231,12100.0
2013-12-20 11:30:00,91.69,91.78,91.69,91.77,14700.0,81.9231,82.0035,81.9231,81.9946,14700.0
2013-12-20 11:40:00,91.76,91.81,91.75,91.77,12400.0,81.9856,82.0303,81.9767,81.9946,12400.0
2013-12-20 11:50:00,91.78,91.82,91.77,91.8,10900.0,82.0035,82.0392,81.9946,82.0214,10900.0
2013-12-20 12:00:00,91.83,91.83,91.77,91.77,20200.0,82.0482,82.0482,81.9946,81.9946,20200.0
2013-12-20 12:10:00,91.78,91.8,91.74,91.8,9700.0,82.0035,82.0214,81.9678,82.0214,9700.0
2013-12-20 12:20:00,91.78,91.86,91.78,91.84,17600.0,82.0035,82.075,82.0035,82.0571,17600.0
2013-12-20 12:30:00,91.84,91.88,91.83,91.85,8600.0,82.0571,82.0929,82.0482,82.0661,8600.0
2013-12-20 12:40:00,91.87,91.87,91.84,91.86,25100.0,82.0839,82.0839,82.0571,82.075,25100.0
2013-12-20 12:50:00,91.86,91.89,91.83,91.83,23300.0,82.075,82.1018,82.0482,82.0482,23300.0
2013-12-20 13:00:00,91.84,91.86,91.82,91.84,7200.0,82.0571,82.075,82.0392,82.0571,7200.0
2013-12-20 13:10:00,91.84,91.86,91.82,91.85,19800.0,82.0571,82.075,82.0392,82.0661,19800.0
2013-12-20 13:20:00,91.85,91.87,91.83,91.84,13700.0,82.0661,82.0839,82.0482,82.0571,13700.0
2013-12-20 13:30:00,91.85,91.86,91.8,91.81,27500.0,82.0661,82.075,82.0214,82.0303,27500.0
2013-12-20 13:40:00,91.81,91.83,91.79,91.83,12100.0,82.0303,82.0482,82.0124,82.0482,12100.0
2013-12-20 13:50:00,91.82,91.9,91.81,91.9,657900.0,82.0392,82.1107,82.0303,82.1107,657900.0
2013-12-20 14:00:00,91.89,91.91,91.84,91.88,19900.0,82.1018,82.1197,82.0571,82.0929,19900.0
2013-12-20 14:10:00,91.9,91.93,91.88,91.93,24800.0,82.1107,82.1375,82.0929,82.1375,24800.0
2013-12-20 14:20:00,91.92,91.92,91.89,91.89,12700.0,82.1286,82.1286,82.1018,82.1018,12700.0
2013-12-20 14:30:00,91.88,91.92,91.86,91.88,18300.0,82.0929,82.1286,82.075,82.0929,18300.0
2013-12-20 14:40:00,91.89,91.92,91.88,91.91,19100.0,82.1018,82.1286,82.0929,82.1197,19100.0
2013-12-20 14:50:00,91.91,91.92,91.85,91.88,29200.0,82.1197,82.1286,82.0661,82.0929,29200.0
2013-12-20 15:00:00,91.86,91.87,91.8,91.82,10200.0,82.075,82.0839,82.0214,82.0392,10200.0
2013-12-20 15:10:00,91.83,91.85,91.76,91.81,417600.0,82.0482,82.0661,81.9856,82.0303,417600.0
2013-12-20 15:20:00,91.82,91.82,91.72,91.77,30000.0,82.0392,82.0392,81.9499,81.9946,30000.0
2013-12-20 15:30:00,91.77,91.8,91.76,91.8,55000.0,81.9946,82.0214,81.9856,82.0214,55000.0
2013-12-20 15:40:00,91.81,91.84,91.77,91.78,54700.0,82.0303,82.0571,81.9946,82.0035,54700.0
2013-12-20 15:50:00,91.78,91.79,91.67,91.71,105300.0,82.0035,82.0124,81.9052,81.941,105300.0
2013-12-23 09:30:00,92.17,92.39,92.16,92.28,50500.0,82.352,82.5485,82.343,82.4503,50500.0
2013-12-23 09:40:00,92.27,92.34,92.18,92.22,10800.0,82.4413,82.5039,82.3609,82.3966,10800.0
2013-12-23 09:50:00,92.2,92.22,92.13,92.13,4300.0,82.3788,82.3966,82.3162,82.3162,4300.0
2013-12-23 10:00:00,92.15,92.21,92.07,92.18,17200.0,82.3341,82.3877,82.2626,82.3609,17200.0
2013-12-23 10:10:00,92.17,92.25,92.17,92.18,6800.0,82.352,82.4234,82.352,82.3609,6800.0
2013-12-23 10:20:00,92.22,92.25,92.14,92.24,6300.0,82.3966,82.4234,82.3252,82.4145,6300.0
2013-12-23 10:30:00,92.26,92.26,92.18,92.24,15600.0,82.4324,82.4324,82.3609,82.4145,15600.0
2013-12-23 10:40:00,92.23,92.3,92.22,92.28,8700.0,82.4056,82.4681,82.3966,82.4503,8700.0
2013-12-23 10:50:00,92.28,92.3,92.24,92.29,8800.0,82.4503,82.4681,82.4145,82.4592,8800.0
2013-12-23 11:00:00,92.28,92.33,92.25,92.3,8300.0,82.4503,82.4949,82.4234,82.4681,8300.0
2013-12-23 11:10:00,92.3,92.33,92.28,92.32,8500.0,82.4681,82.4949,82.4503,82.486,8500.0
2013-12-23 11:20:00,92.32,92.33,92.28,92.32,7800.0,82.486,82.4949,82.4503,82.486,7800.0
2013-12-23 11:30:00,92.34,92.36,92.31,92.35,9400.0,82.5039,82.5217,82.4771,82.5128,9400.0
2013-12-23 11:40:00,92.33,92.37,92.3,92.3,8200.0,82.4949,82.5307,82.4681,82.4681,8200.0
2013-12-23 11:50:00,92.3,92.36,92.3,92.34,8900.0,82.4681,82.5217,82.4681,82.5039,8900.0
2013-12-23 12:00:00,92.34,92.36,92.33,92.34,12600.0,82.5039,82.5217,82.4949,82.5039,12600.0
2013-12-23 12:10:00,92.33,92.39,92.33,92.37,8200.0,82.4949,82.5485,82.4949,82.5307,8200.0
2013-12-23 12:20:00,92.35,92.42,92.35,92.39,6200.0,82.5128,82.5753,82.5128,82.5485,6200.0
2013-12-23 12:30:00,92.38,92.42,92.38,92.41,4500.0,82.5396,82.5753,82.5396,82.5664,4500.0
2013-12-23 12:40:00,92.41,92.41,92.37,92.39,14800.0,82.5664,82.5664,82.5307,82.5485,14800.0
2013-12-23 12:50:00,92.37,92.4,92.32,92.35,8600.0,82.5307,82.5575,82.486,82.5128,8600.0
2013-12-23 13:00:00,92.35,92.36,92.32,92.35,7900.0,82.5128,82.5217,82.486,82.5128,7900.0
2013-12-23 13:10:00,92.34,92.38,92.34,92.34,8700.0,82.5039,82.5396,82.5039,82.5039,8700.0
2013-12-23 13:20:00,92.34,92.35,92.32,92.34,3900.0,82.5039,82.5128,82.486,82.5039,3900.0
2013-12-23 13:30:00,92.36,92.38,92.31,92.32,19100.0,82.5217,82.5396,82.4771,82.486,19100.0
2013-12-23 13:40:00,92.32,92.32,92.22,92.22,8600.0,82.486,82.486,82.3966,82.3966,8600.0
2013-12-23 13:50:00,92.22,92.25,92.18,92.22,29800.0,82.3966,82.4234,82.3609,82.3966,29800.0
2013-12-23 14:00:00,92.23,92.26,92.22,92.23,20600.0,82.4056,82.4324,82.3966,82.4056,20600.0
2013-12-23 14:10:00,92.23,92.32,92.23,92.27,30800.0,82.4056,82.486,82.4056,82.4413,30800.0
2013-12-23 14:20:00,92.28,92.32,92.25,92.27,11000.0,82.4503,82.486,82.4234,82.4413,11000.0
2013-12-23 14:30:00,92.27,92.33,92.25,92.32,13600.0,82.4413,82.4949,82.4234,82.486,13600.0
2013-12-23 14:40:00,92.3,92.32,92.28,92.31,37100.0,82.4681,82.486,82.4503,82.4771,37100.0
2013-12-23 14:50:00,92.31,92.32,92.26,92.29,63400.0,82.4771,82.486,82.4324,82.4592,63400.0
2013-12-23 15:00:00,92.3,92.34,92.3,92.32,9100.0,82.4681,82.5039,82.4681,82.486,9100.0
2013-12-23 15:10:00,92.31,92.35,92.29,92.35,16600.0,82.4771,82.5128,82.4592,82.5128,16600.0
2013-12-23 15:20:00,92.34,92.36,92.31,92.34,25600.0,82.5039,82.5217,82.4771,82.5039,25600.0
2013-12-23 15:30:00,92.34,92.39,92.34,92.38,32900.0,82.5039,82.5485,82.5039,82.5396,32900.0
2013-12-23 15:40:00,92.37,92.4,92.32,92.35,20100.0,82.5307,82.5575,82.486,82.5128,20100.0
2013-12-23 15:50:00,92.35,92.4,92.31,92.36,120200.0,82.5128,82.5575,82.4771,82.5217,120200.0
2013-12-24 09:30:00,92.13,92.2,92.07,92.11,46500.0,82.626,82.6887,82.5722,82.608,46500.0
2013-12-24 09:40:00,92.08,92.11,92.06,92.07,28800.0,82.5811,82.608,82.5632,82.5722,28800.0
2013-12-24 09:50:00,92.08,92.14,92.05,92.09,23400.0,82.5811,82.6349,82.5542,82.5901,23400.0
2013-12-24 10:00:00,92.13,92.13,92.04,92.09,6000.0,82.626,82.626,82.5452,82.5901,6000.0
2013-12-24 10:10:00,92.09,92.11,92.05,92.11,5600.0,82.5901,82.608,82.5542,82.608,5600.0
2013-12-24 10:20:00,92.13,92.15,92.09,92.15,7400.0,82.626,82.6439,82.5901,82.6439,7400.0
2013-12-24 10:30:00,92.14,92.14,92.1,92.13,3800.0,82.6349,82.6349,82.5991,82.626,3800.0
2013-12-24 10:40:00,92.12,92.14,92.07,92.07,3400.0,82.617,82.6349,82.5722,82.5722,3400.0
2013-12-24 10:50:00,92.08,92.13,92.05,92.13,5700.0,82.5811,82.626,82.5542,82.626,5700.0
2013-12-24 11:00:00,92.13,92.16,92.1,92.11,10600.0,82.626,82.6529,82.5991,82.608,10600.0
2013-12-24 11:10:00,92.14,92.21,92.11,92.17,5500.0,82.6349,82.6977,82.608,82.6618,5500.0
2013-12-24 11:20:00,92.18,92.19,92.14,92.18,9000.0,82.6708,82.6798,82.6349,82.6708,9000.0
2013-12-24 11:30:00,92.17,92.21,92.15,92.19,12600.0,82.6618,82.6977,82.6439,82.6798,12600.0
2013-12-24 11:40:00,92.2,92.2,92.16,92.2,13400.0,82.6887,82.6887,82.6529,82.6887,13400.0
2013-12-24 11:50:00,92.18,92.2,92.14,92.18,7700.0,82.6708,82.6887,82.6349,82.6708,7700.0
2013-12-24 12:00:00,92.17,92.23,92.16,92.2,43600.0,82.6618,82.7156,82.6529,82.6887,43600.0
2013-12-24 12:10:00,92.2,92.21,92.16,92.2,10900.0,82.6887,82.6977,82.6529,82.6887,10900.0
2013-12-24 12:20:00,92.18,92.2,92.16,92.2,13000.0,82.6708,82.6887,82.6529,82.6887,13000.0
2013-12-24 12:30:00,92.18,92.22,92.16,92.22,13900.0,82.6708,82.7067,82.6529,82.7067,13900.0
2013-12-24 12:40:00,92.2,92.23,92.2,92.22,17200.0,82.6887,82.7156,82.6887,82.7067,17200.0
2013-12-24 12:50:00,92.21,92.24,92.2,92.23,13100.0,82.6977,82.7246,82.6887,82.7156,13100.0
2013-12-26 09:30:00,92.4,92.54,92.36,92.43,19700.0,82.8681,82.9937,82.8322,82.895,19700.0
2013-12-26 09:40:00,92.47,92.48,92.39,92.39,3000.0,82.9309,82.9399,82.8591,82.8591,3000.0
2013-12-26 09:50:00,92.46,92.46,92.33,92.33,4600.0,82.9219,82.9219,82.8053,82.8053,4600.0
2013-12-26 10:00:00,92.37,92.44,92.36,92.44,5900.0,82.8412,82.904,82.8322,82.904,5900.0
2013-12-26 10:10:00,92.44,92.49,92.41,92.49,3800.0,82.904,82.9488,82.8771,82.9488,3800.0
2013-12-26 10:20:00,92.47,92.51,92.44,92.51,6000.0,82.9309,82.9668,82.904,82.9668,6000.0
2013-12-26 10:30:00,92.52,92.52,92.48,92.5,13700.0,82.9757,82.9757,82.9399,82.9578,13700.0
2013-12-26 10:40:00,92.48,92.55,92.45,92.45,4100.0,82.9399,83.0026,82.913,82.913,4100.0
2013-12-26 10:50:00,92.46,92.47,92.41,92.45,7700.0,82.9219,82.9309,82.8771,82.913,7700.0
2013-12-26 11:00:00,92.47,92.48,92.45,92.47,2800.0,82.9309,82.9399,82.913,82.9309,2800.0
2013-12-26 11:10:00,92.47,92.51,92.46,92.49,8700.0,82.9309,82.9668,82.9219,82.9488,8700.0
2013-12-26 11:20:00,92.47,92.54,92.47,92.54,16900.0,82.9309,82.9937,82.9309,82.9937,16900.0
2013-12-26 11:30:00,92.53,92.57,92.51,92.53,14900.0,82.9847,83.0206,82.9668,82.9847,14900.0
2013-12-26 11:40:00,92.54,92.55,92.49,92.53,13400.0,82.9937,83.0026,82.9488,82.9847,13400.0
2013-12-26 11:50:00,92.53,92.53,92.48,92.53,14600.0,82.9847,82.9847,82.9399,82.9847,14600.0
2013-12-26 12:00:00,92.53,92.54,92.49,92.52,12200.0,82.9847,82.9937,82.9488,82.9757,12200.0
2013-12-26 12:10:00,92.51,92.52,92.47,92.47,3800.0,82.9668,82.9757,82.9309,82.9309,3800.0
2013-12-26 12:20:00,92.47,92.5,92.46,92.49,4200.0,82.9309,82.9578,82.9219,82.9488,4200.0
2013-12-26 12:30:00,92.52,92.54,92.49,92.53,5400.0,82.9757,82.9937,82.9488,82.9847,5400.0
2013-12-26 12:40:00,92.52,92.58,92.52,92.55,8400.0,82.9757,83.0295,82.9757,83.0026,8400.0
2013-12-26 12:50:00,92.56,92.58,92.53,92.57,70200.0,83.0116,83.0295,82.9847,83.0206,70200.0
2013-12-26 13:00:00,92.58,92.59,92.54,92.56,39900.0,83.0295,83.0385,82.9937,83.0116,39900.0
2013-12-26 13:10:00,92.57,92.6,92.56,92.58,2000.0,83.0206,83.0475,83.0116,83.0295,2000.0
2013-12-26 13:20:00,92.58,92.6,92.56,92.58,13000.0,83.0295,83.0475,83.0116,83.0295,13000.0
2013-12-26 13:30:00,92.58,92.59,92.55,92.56,13600.0,83.0295,83.0385,83.0026,83.0116,13600.0
2013-12-26 13:40:00,92.55,92.6,92.55,92.58,6900.0,83.0026,83.0475,83.0026,83.0295,6900.0
2013-12-26 13:50:00,92.58,92.64,92.58,92.64,89300.0,83.0295,83.0834,83.0295,83.0834,89300.0
2013-12-26 14:00:00,92.63,92.65,92.58,92.63,30200.0,83.0744,83.0923,83.0295,83.0744,30200.0
2013-12-26 14:10:00,92.63,92.63,92.59,92.59,2400.0,83.0744,83.0744,83.0385,83.0385,2400.0
2013-12-26 14:20:00,92.61,92.64,92.58,92.64,5400.0,83.0564,83.0834,83.0295,83.0834,5400.0
2013-12-26 14:30:00,92.62,92.66,92.6,92.63,14000.0,83.0654,83.1013,83.0475,83.0744,14000.0
2013-12-26 14:40:00,92.63,92.63,92.56,92.6,5600.0,83.0744,83.0744,83.0116,83.0475,5600.0
2013-12-26 14:50:00,92.63,92.64,92.59,92.61,5300.0,83.0744,83.0834,83.0385,83.0564,5300.0
2013-12-26 15:00:00,92.63,92.66,92.61,92.66,13200.0,83.0744,83.1013,83.0564,83.1013,13200.0
2013-12-26 15:10:00,92.66,92.66,92.62,92.64,9800.0,83.1013,83.1013,83.0654,83.0834,9800.0
2013-12-26 15:20:00,92.66,92.66,92.62,92.62,6100.0,83.1013,83.1013,83.0654,83.0654,6100.0
2013-12-26 15:30:00,92.66,92.69,92.64,92.66,14000.0,83.1013,83.1282,83.0834,83.1013,14000.0
2013-12-26 15:40:00,92.67,92.69,92.64,92.64,9200.0,83.1103,83.1282,83.0834,83.0834,9200.0
2013-12-26 15:50:00,92.63,92.65,92.6,92.63,19900.0,83.0744,83.0923,83.0475,83.0744,19900.0
2013-12-27 09:30:00,92.4,92.86,92.4,92.71,24900.0,82.8681,83.2807,82.8681,83.1461,24900.0
2013-12-27 09:40:00,92.67,92.7,92.65,92.65,2400.0,83.1103,83.1372,83.0923,83.0923,2400.0
2013-12-27 09:50:00,92.66,92.69,92.64,92.69,5800.0,83.1013,83.1282,83.0834,83.1282,5800.0
2013-12-27 10:00:00,92.67,92.73,92.66,92.71,3600.0,83.1103,83.1641,83.1013,83.1461,3600.0
2013-12-27 10:10:00,92.7,92.72,92.69,92.72,3300.0,83.1372,83.1551,83.1282,83.1551,3300.0
2013-12-27 10:20:00,92.74,92.74,92.65,92.68,4200.0,83.173,83.173,83.0923,83.1192,4200.0
2013-12-27 10:30:00,92.66,92.67,92.57,92.58,5800.0,83.1013,83.1103,83.0206,83.0295,5800.0
2013-12-27 10:40:00,92.53,92.55,92.45,92.46,6500.0,82.9847,83.0026,82.913,82.9219,6500.0
2013-12-27 10:50:00,92.48,92.53,92.45,92.45,7500.0,82.9399,82.9847,82.913,82.913,7500.0
2013-12-27 11:00:00,92.47,92.55,92.47,92.55,5400.0,82.9309,83.0026,82.9309,83.0026,5400.0
2013-12-27 11:10:00,92.54,92.6,92.53,92.6,5800.0,82.9937,83.0475,82.9847,83.0475,5800.0
2013-12-27 11:20:00,92.6,92.6,92.5,92.56,10700.0,83.0475,83.0475,82.9578,83.0116,10700.0
2013-12-27 11:30:00,92.6,92.65,92.54,92.54,5700.0,83.0475,83.0923,82.9937,82.9937,5700.0
2013-12-27 11:40:00,92.55,92.58,92.53,92.55,6600.0,83.0026,83.0295,82.9847,83.0026,6600.0
2013-12-27 11:50:00,92.58,92.6,92.57,92.59,3000.0,83.0295,83.0475,83.0206,83.0385,3000.0
2013-12-27 12:00:00,92.57,92.59,92.53,92.57,5600.0,83.0206,83.0385,82.9847,83.0206,5600.0
2013-12-27 12:10:00,92.59,92.59,92.52,92.55,5100.0,83.0385,83.0385,82.9757,83.0026,5100.0
2013-12-27 12:20:00,92.55,92.59,92.53,92.56,81900.0,83.0026,83.0385,82.9847,83.0116,81900.0
2013-12-27 12:30:00,92.56,92.58,92.53,92.53,3400.0,83.0116,83.0295,82.9847,82.9847,3400.0
2013-12-27 12:40:00,92.55,92.55,92.48,92.49,4200.0,83.0026,83.0026,82.9399,82.9488,4200.0
2013-12-27 12:50:00,92.49,92.51,92.46,92.46,5900.0,82.9488,82.9668,82.9219,82.9219,5900.0
2013-12-27 13:00:00,92.48,92.51,92.46,92.46,4000.0,82.9399,82.9668,82.9219,82.9219,4000.0
2013-12-27 13:10:00,92.45,92.49,92.45,92.49,10700.0,82.913,82.9488,82.913,82.9488,10700.0
2013-12-27 13:20:00,92.49,92.5,92.46,92.47,8400.0,82.9488,82.9578,82.9219,82.9309,8400.0
2013-12-27 13:30:00,92.49,92.49,92.45,92.49,2500.0,82.9488,82.9488,82.913,82.9488,2500.0
2013-12-27 13:40:00,92.48,92.48,92.44,92.45,5300.0,82.9399,82.9399,82.904,82.913,5300.0
2013-12-27 13:50:00,92.47,92.5,92.46,92.48,2800.0,82.9309,82.9578,82.9219,82.9399,2800.0
2013-12-27 14:00:00,92.48,92.52,92.47,92.52,5600.0,82.9399,82.9757,82.9309,82.9757,5600.0
2013-12-27 14:10:00,92.52,92.53,92.47,92.52,8300.0,82.9757,82.9847,82.9309,82.9757,8300.0
2013-12-27 14:20:00,92.53,92.57,92.53,92.56,10200.0,82.9847,83.0206,82.9847,83.0116,10200.0
2013-12-27 14:30:00,92.56,92.56,92.53,92.55,6500.0,83.0116,83.0116,82.9847,83.0026,6500.0
2013-12-27 14:40:00,92.54,92.55,92.52,92.54,24100.0,82.9937,83.0026,82.9757,82.9937,24100.0
2013-12-27 14:50:00,92.53,92.55,92.46,92.47,13900.0,82.9847,83.0026,82.9219,82.9309,13900.0
2013-12-27 15:00:00,92.47,92.48,92.46,92.48,6900.0,82.9309,82.9399,82.9219,82.9399,6900.0
2013-12-27 15:10:00,92.48,92.49,92.46,92.49,9500.0,82.9399,82.9488,82.9219,82.9488,9500.0
2013-12-27 15:20:00,92.47,92.49,92.46,92.48,6200.0,82.9309,82.9488,82.9219,82.9399,6200.0
2013-12-27 15:30:00,92.49,92.52,92.47,92.49,17200.0,82.9488,82.9757,82.9309,82.9488,17200.0
2013-12-27 15:40:00,92.48,92.5,92.46,92.48,11400.0,82.9399,82.9578,82.9219,82.9399,11400.0
2013-12-27 15:50:00,92.47,92.5,92.47,92.49,14800.0,82.9309,82.9578,82.9309,82.9488,14800.0
2013-12-30 09:30:00,92.65,92.65,92.41,92.43,41900.0,83.0923,83.0923,82.8771,82.895,41900.0
2013-12-30 09:40:00,92.41,92.48,92.37,92.43,9200.0,82.8771,82.9399,82.8412,82.895,9200.0
2013-12-30 09:50:00,92.41,92.53,92.38,92.47,11700.0,82.8771,82.9847,82.8502,82.9309,11700.0
2013-12-30 10:00:00,92.47,92.56,92.44,92.53,8100.0,82.9309,83.0116,82.904,82.9847,8100.0
2013-12-30 10:10:00,92.5,92.56,92.49,92.53,13700.0,82.9578,83.0116,82.9488,82.9847,13700.0
2013-12-30 10:20:00,92.51,92.52,92.36,92.39,3300.0,82.9668,82.9757,82.8322,82.8591,3300.0
2013-12-30 10:30:00,92.36,92.46,92.36,92.46,11400.0,82.8322,82.9219,82.8322,82.9219,11400.0
2013-12-30 10:40:00,92.5,92.5,92.44,92.46,12900.0,82.9578,82.9578,82.904,82.9219,12900.0
2013-12-30 10:50:00,92.44,92.47,92.42,92.44,9200.0,82.904,82.9309,82.886,82.904,9200.0
2013-12-30 11:00:00,92.46,92.52,92.44,92.5,11500.0,82.9219,82.9757,82.904,82.9578,11500.0
2013-12-30 11:10:00,92.5,92.57,92.48,92.57,9000.0,82.9578,83.0206,82.9399,83.0206,9000.0
2013-12-30 11:20:00,92.56,92.57,92.52,92.55,8700.0,83.0116,83.0206,82.9757,83.0026,8700.0
2013-12-30 11:30:00,92.53,92.57,92.47,92.47,8800.0,82.9847,83.0206,82.9309,82.9309,8800.0
2013-12-30 11:40:00,92.48,92.53,92.47,92.51,3300.0,82.9399,82.9847,82.9309,82.9668,3300.0
2013-12-30 11:50:00,92.48,92.54,92.48,92.52,9500.0,82.9399,82.9937,82.9399,82.9757,9500.0
2013-12-30 12:00:00,92.51,92.54,92.49,92.52,15100.0,82.9668,82.9937,82.9488,82.9757,15100.0
2013-12-30 12:10:00,92.52,92.54,92.5,92.5,7000.0,82.9757,82.9937,82.9578,82.9578,7000.0
2013-12-30 12:20:00,92.5,92.51,92.45,92.45,4000.0,82.9578,82.9668,82.913,82.913,4000.0
2013-12-30 12:30:00,92.47,92.49,92.44,92.44,3800.0,82.9309,82.9488,82.904,82.904,3800.0
2013-12-30 12:40:00,92.45,92.47,92.44,92.44,1900.0,82.913,82.9309,82.904,82.904,1900.0
2013-12-30 12:50:00,92.42,92.46,92.42,92.45,5900.0,82.886,82.9219,82.886,82.913,5900.0
2013-12-30 13:00:00,92.44,92.48,92.44,92.47,12800.0,82.904,82.9399,82.904,82.9309,12800.0
2013-12-30 13:10:00,92.46,92.49,92.45,92.47,14200.0,82.9219,82.9488,82.913,82.9309,14200.0
2013-12-30 13:20:00,92.45,92.49,92.45,92.49,6400.0,82.913,82.9488,82.913,82.9488,6400.0
2013-12-30 13:30:00,92.48,92.52,92.47,92.48,13000.0,82.9399,82.9757,82.9309,82.9399,13000.0
2013-12-30 13:40:00,92.47,92.5,92.44,92.49,105300.0,82.9309,82.9578,82.904,82.9488,105300.0
2013-12-30 13:50:00,92.47,92.5,92.47,92.48,5300.0,82.9309,82.9578,82.9309,82.9399,5300.0
2013-12-30 14:00:00,92.48,92.52,92.46,92.51,11600.0,82.9399,82.9757,82.9219,82.9668,11600.0
2013-12-30 14:10:00,92.52,92.53,92.48,92.5,7700.0,82.9757,82.9847,82.9399,82.9578,7700.0
2013-12-30 14:20:00,92.52,92.55,92.49,92.53,3000.0,82.9757,83.0026,82.9488,82.9847,3000.0
2013-12-30 14:30:00,92.53,92.57,92.52,92.56,11400.0,82.9847,83.0206,82.9757,83.0116,11400.0
2013-12-30 14:40:00,92.54,92.6,92.54,92.57,9100.0,82.9937,83.0475,82.9937,83.0206,9100.0
2013-12-30 14:50:00,92.58,92.6,92.55,92.58,18600.0,83.0295,83.0475,83.0026,83.0295,18600.0
2013-12-30 15:00:00,92.58,92.59,92.54,92.54,10700.0,83.0295,83.0385,82.9937,82.9937,10700.0
2013-12-30 15:10:00,92.55,92.57,92.53,92.56,6200.0,83.0026,83.0206,82.9847,83.0116,6200.0
2013-12-30 15:20:00,92.53,92.56,92.51,92.53,14100.0,82.9847,83.0116,82.9668,82.9847,14100.0
2013-12-30 15:30:00,92.52,92.55,92.48,92.48,12900.0,82.9757,83.0026,82.9399,82.9399,12900.0
2013-12-30 15:40:00,92.5,92.53,92.46,92.5,23800.0,82.9578,82.9847,82.9219,82.9578,23800.0
2013-12-30 15:50:00,92.49,92.55,92.48,92.55,31500.0,82.9488,83.0026,82.9399,83.0026,31500.0
2013-12-31 09:30:00,92.69,92.8,92.67,92.67,23700.0,83.1282,83.2268,83.1103,83.1103,23700.0
2013-12-31 09:40:00,92.7,92.73,92.66,92.7,16100.0,83.1372,83.1641,83.1013,83.1372,16100.0
2013-12-31 09:50:00,92.69,92.78,92.69,92.78,3100.0,83.1282,83.2089,83.1282,83.2089,3100.0
2013-12-31 10:00:00,92.78,92.84,92.74,92.77,7500.0,83.2089,83.2627,83.173,83.1999,7500.0
2013-12-31 10:10:00,92.77,92.79,92.69,92.73,6800.0,83.1999,83.2179,83.1282,83.1641,6800.0
2013-12-31 10:20:00,92.73,92.79,92.7,92.77,6900.0,83.1641,83.2179,83.1372,83.1999,6900.0
2013-12-31 10:30:00,92.79,92.85,92.78,92.83,4400.0,83.2179,83.2717,83.2089,83.2538,4400.0
2013-12-31 10:40:00,92.83,92.85,92.8,92.81,10200.0,83.2538,83.2717,83.2268,83.2358,10200.0
2013-12-31 10:50:00,92.8,92.9,92.79,92.89,23300.0,83.2268,83.3165,83.2179,83.3076,23300.0
2013-12-31 11:00:00,92.9,92.96,92.9,92.96,12200.0,83.3165,83.3703,83.3165,83.3703,12200.0
2013-12-31 11:10:00,92.96,93.01,92.95,92.97,14800.0,83.3703,83.4152,83.3614,83.3793,14800.0
2013-12-31 11:20:00,92.97,92.97,92.89,92.94,23500.0,83.3793,83.3793,83.3076,83.3524,23500.0
2013-12-31 11:30:00,92.94,92.95,92.93,92.93,6100.0,83.3524,83.3614,83.3434,83.3434,6100.0
2013-12-31 11:40:00,92.94,92.95,92.93,92.94,7200.0,83.3524,83.3614,83.3434,83.3524,7200.0
2013-12-31 11:50:00,92.93,92.94,92.91,92.93,42000.0,83.3434,83.3524,83.3255,83.3434,42000.0
2013-12-31 12:00:00,92.94,92.94,92.9,92.9,16500.0,83.3524,83.3524,83.3165,83.3165,16500.0
2013-12-31 12:10:00,92.92,92.93,92.9,92.9,15000.0,83.3345,83.3434,83.3165,83.3165,15000.0
2013-12-31 12:20:00,92.91,92.91,92.9,92.91,13600.0,83.3255,83.3255,83.3165,83.3255,13600.0
2013-12-31 12:30:00,92.93,92.96,92.92,92.95,6800.0,83.3434,83.3703,83.3345,83.3614,6800.0
2013-12-31 12:40:00,92.93,92.93,92.86,92.89,14700.0,83.3434,83.3434,83.2807,83.3076,14700.0
2013-12-31 12:50:00,92.89,92.92,92.88,92.91,3800.0,83.3076,83.3345,83.2986,83.3255,3800.0
2013-12-31 13:00:00,92.91,92.91,92.84,92.86,6000.0,83.3255,83.3255,83.2627,83.2807,6000.0
2013-12-31 13:10:00,92.86,92.89,92.85,92.88,12900.0,83.2807,83.3076,83.2717,83.2986,12900.0
2013-12-31 13:20:00,92.89,92.93,92.88,92.92,11200.0,83.3076,83.3434,83.2986,83.3345,11200.0
2013-12-31 13:30:00,92.94,92.94,92.92,92.92,4800.0,83.3524,83.3524,83.3345,83.3345,4800.0
2013-12-31 13:40:00,92.92,92.93,92.9,92.93,9000.0,83.3345,83.3434,83.3165,83.3434,9000.0
2013-12-31 13:50:00,92.91,92.94,92.89,92.9,7900.0,83.3255,83.3524,83.3076,83.3165,7900.0
2013-12-31 14:00:00,92.9,92.92,92.89,92.91,7400.0,83.3165,83.3345,83.3076,83.3255,7400.0
2013-12-31 14:10:00,92.89,92.92,92.89,92.9,13500.0,83.3076,83.3345,83.3076,83.3165,13500.0
2013-12-31 14:20:00,92.91,92.91,92.82,92.82,29700.0,83.3255,83.3255,83.2448,83.2448,29700.0
2013-12-31 14:30:00,92.83,92.86,92.74,92.74,11800.0,83.2538,83.2807,83.173,83.173,11800.0
2013-12-31 14:40:00,92.77,92.8,92.71,92.73,17400.0,83.1999,83.2268,83.1461,83.1641,17400.0
2013-12-31 14:50:00,92.76,92.8,92.75,92.77,9100.0,83.191,83.2268,83.182,83.1999,9100.0
2013-12-31 15:00:00,92.78,92.79,92.7,92.7,5700.0,83.2089,83.2179,83.1372,83.1372,5700.0
2013-12-31 15:10:00,92.72,92.76,92.7,92.76,5100.0,83.1551,83.191,83.1372,83.191,5100.0
2013-12-31 15:20:00,92.79,92.83,92.79,92.8,2900.0,83.2179,83.2538,83.2179,83.2268,2900.0
2013-12-31 15:30:00,92.81,92.88,92.81,92.85,19900.0,83.2358,83.2986,83.2358,83.2717,19900.0
2013-12-31 15:40:00,92.86,93.03,92.83,92.98,8300.0,83.2807,83.4331,83.2538,83.3883,8300.0
2013-12-31 15:50:00,92.98,93.04,92.88,93.01,42500.0,83.3883,83.4421,83.2986,83.4152,42500.0
2014-01-02 09:30:00,92.75,92.75,92.45,92.46,53200.0,83.182,83.182,82.913,82.9219,53200.0
2014-01-02 09:40:00,92.4,92.5,92.31,92.42,10100.0,82.8681,82.9578,82.7874,82.886,10100.0
2014-01-02 09:50:00,92.44,92.44,92.36,92.41,31700.0,82.904,82.904,82.8322,82.8771,31700.0
2014-01-02 10:00:00,92.38,92.43,92.22,92.34,41300.0,82.8502,82.895,82.7067,82.8143,41300.0
2014-01-02 10:10:00,92.38,92.48,92.38,92.43,20300.0,82.8502,82.9399,82.8502,82.895,20300.0
2014-01-02 10:20:00,92.44,92.45,92.33,92.39,26300.0,82.904,82.913,82.8053,82.8591,26300.0
2014-01-02 10:30:00,92.36,92.39,92.31,92.35,18300.0,82.8322,82.8591,82.7874,82.8233,18300.0
2014-01-02 10:40:00,92.35,92.53,92.35,92.47,24400.0,82.8233,82.9847,82.8233,82.9309,24400.0
2014-01-02 10:50:00,92.47,92.5,92.39,92.47,11300.0,82.9309,82.9578,82.8591,82.9309,11300.0
2014-01-02 11:00:00,92.47,92.51,92.42,92.51,7300.0,82.9309,82.9668,82.886,82.9668,7300.0
2014-01-02 11:10:00,92.48,92.55,92.44,92.52,8600.0,82.9399,83.0026,82.904,82.9757,8600.0
2014-01-02 11:20:00,92.53,92.57,92.44,92.49,12500.0,82.9847,83.0206,82.904,82.9488,12500.0
2014-01-02 11:30:00,92.48,92.48,92.35,92.37,6200.0,82.9399,82.9399,82.8233,82.8412,6200.0
2014-01-02 11:40:00,92.36,92.4,92.3,92.3,5800.0,82.8322,82.8681,82.7784,82.7784,5800.0
2014-01-02 11:50:00,92.25,92.25,92.11,92.17,13600.0,82.7336,82.7336,82.608,82.6618,13600.0
2014-01-02 12:00:00,92.18,92.26,92.16,92.25,14800.0,82.6708,82.7426,82.6529,82.7336,14800.0
2014-01-02 12:10:00,92.26,92.26,92.16,92.18,5700.0,82.7426,82.7426,82.6529,82.6708,5700.0
2014-01-02 12:20:00,92.18,92.19,92.11,92.16,34800.0,82.6708,82.6798,82.608,82.6529,34800.0
2014-01-02 12:30:00,92.16,92.19,92.08,92.17,8400.0,82.6529,82.6798,82.5811,82.6618,8400.0
2014-01-02 12:40:00,92.2,92.2,92.09,92.16,15400.0,82.6887,82.6887,82.5901,82.6529,15400.0
2014-01-02 12:50:00,92.14,92.2,92.12,92.19,8500.0,82.6349,82.6887,82.617,82.6798,8500.0
2014-01-02 13:00:00,92.2,92.24,92.14,92.15,8500.0,82.6887,82.7246,82.6349,82.6439,8500.0
2014-01-02 13:10:00,92.16,92.16,92.1,92.12,5400.0,82.6529,82.6529,82.5991,82.617,5400.0
2014-01-02 13:20:00,92.11,92.15,92.06,92.08,10900.0,82.608,82.6439,82.5632,82.5811,10900.0
2014-01-02 13:30:00,92.09,92.11,92.02,92.06,21500.0,82.5901,82.608,82.5273,82.5632,21500.0
2014-01-02 13:40:00,92.05,92.18,92.04,92.13,61400.0,82.5542,82.6708,82.5452,82.626,61400.0
2014-01-02 13:50:00,92.15,92.18,92.1,92.17,13700.0,82.6439,82.6708,82.5991,82.6618,13700.0
2014-01-02 14:00:00,92.18,92.22,92.17,92.19,18500.0,82.6708,82.7067,82.6618,82.6798,18500.0
2014-01-02 14:10:00,92.19,92.22,91.95,91.95,32400.0,82.6798,82.7067,82.4645,82.4645,32400.0
2014-01-02 14:20:00,91.96,92.04,91.92,92.01,16500.0,82.4735,82.5452,82.4376,82.5183,16500.0
2014-01-02 14:30:00,92.02,92.08,92.0,92.06,41800.0,82.5273,82.5811,82.5094,82.5632,41800.0
2014-01-02 14:40:00,92.05,92.16,92.05,92.13,11400.0,82.5542,82.6529,82.5542,82.626,11400.0
2014-01-02 14:50:00,92.12,92.16,92.06,92.08,33400.0,82.617,82.6529,82.5632,82.5811,33400.0
2014-01-02 15:00:00,92.07,92.13,92.05,92.13,16300.0,82.5722,82.626,82.5542,82.626,16300.0
2014-01-02 15:10:00,92.13,92.27,92.13,92.25,16600.0,82.626,82.7515,82.626,82.7336,16600.0
2014-01-02 15:20:00,92.25,92.26,92.17,92.17,27000.0,82.7336,82.7426,82.6618,82.6618,27000.0
2014-01-02 15:30:00,92.18,92.2,92.12,92.14,32000.0,82.6708,82.6887,82.617,82.6349,32000.0
2014-01-02 15:40:00,92.14,92.3,92.12,92.26,34400.0,82.6349,82.7784,82.617,82.7426,34400.0
2014-01-02 15:50:00,92.26,92.28,92.2,92.23,19500.0,82.7426,82.7605,82.6887,82.7156,19500.0
2014-01-03 09:30:00,92.43,92.48,92.23,92.46,31600.0,82.895,82.9399,82.7156,82.9219,31600.0
2014-01-03 09:40:00,92.42,92.46,92.33,92.4,5700.0,82.886,82.9219,82.8053,82.8681,5700.0
2014-01-03 09:50:00,92.4,92.42,92.34,92.38,17800.0,82.8681,82.886,82.8143,82.8502,17800.0
2014-01-03 10:00:00,92.4,92.45,92.31,92.36,7100.0,82.8681,82.913,82.7874,82.8322,7100.0
2014-01-03 10:10:00,92.34,92.38,92.28,92.32,11300.0,82.8143,82.8502,82.7605,82.7964,11300.0
2014-01-03 10:20:00,92.3,92.36,92.28,92.34,6000.0,82.7784,82.8322,82.7605,82.8143,6000.0
2014-01-03 10:30:00,92.33,92.4,92.32,92.35,12500.0,82.8053,82.8681,82.7964,82.8233,12500.0
2014-01-03 10:40:00,92.36,92.43,92.27,92.27,18700.0,82.8322,82.895,82.7515,82.7515,18700.0
2014-01-03 10:50:00,92.25,92.33,92.25,92.33,11300.0,82.7336,82.8053,82.7336,82.8053,11300.0
2014-01-03 11:00:00,92.31,92.35,92.28,92.35,26900.0,82.7874,82.8233,82.7605,82.8233,26900.0
2014-01-03 11:10:00,92.36,92.36,92.15,92.2,9500.0,82.8322,82.8322,82.6439,82.6887,9500.0
2014-01-03 11:20:00,92.17,92.23,92.11,92.11,17000.0,82.6618,82.7156,82.608,82.608,17000.0
2014-01-03 11:30:00,92.11,92.14,92.05,92.06,4500.0,82.608,82.6349,82.5542,82.5632,4500.0
2014-01-03 11:40:00,92.04,92.06,91.99,92.0,4400.0,82.5452,82.5632,82.5004,82.5094,4400.0
2014-01-03 11:50:00,92.01,92.03,91.94,91.96,8700.0,82.5183,82.5363,82.4556,82.4735,8700.0
2014-01-03 12:00:00,91.94,91.99,91.93,91.97,12800.0,82.4556,82.5004,82.4466,82.4825,12800.0
2014-01-03 12:10:00,91.95,92.01,91.95,91.98,10900.0,82.4645,82.5183,82.4645,82.4914,10900.0
2014-01-03 12:20:00,91.98,92.05,91.98,92.04,6100.0,82.4914,82.5542,82.4914,82.5452,6100.0
2014-01-03 12:30:00,92.03,92.07,92.02,92.06,6100.0,82.5363,82.5722,82.5273,82.5632,6100.0
2014-01-03 12:40:00,92.06,92.09,92.06,92.09,11000.0,82.5632,82.5901,82.5632,82.5901,11000.0
2014-01-03 12:50:00,92.08,92.09,92.01,92.01,4800.0,82.5811,82.5901,82.5183,82.5183,4800.0
2014-01-03 13:00:00,92.03,92.06,92.01,92.03,6000.0,82.5363,82.5632,82.5183,82.5363,6000.0
2014-01-03 13:10:00,92.05,92.05,91.98,92.01,7100.0,82.5542,82.5542,82.4914,82.5183,7100.0
2014-01-03 13:20:00,92.02,92.06,92.01,92.04,7300.0,82.5273,82.5632,82.5183,82.5452,7300.0
2014-01-03 13:30:00,92.02,92.02,91.95,91.99,23900.0,82.5273,82.5273,82.4645,82.5004,23900.0
2014-01-03 13:40:00,91.99,92.0,91.94,91.99,16200.0,82.5004,82.5094,82.4556,82.5004,16200.0
2014-01-03 13:50:00,91.97,92.04,91.97,92.0,5100.0,82.4825,82.5452,82.4825,82.5094,5100.0
2014-01-03 14:00:00,92.0,92.05,91.97,91.97,19000.0,82.5094,82.5542,82.4825,82.4825,19000.0
2014-01-03 14:10:00,91.97,92.05,91.96,92.01,10800.0,82.4825,82.5542,82.4735,82.5183,10800.0
2014-01-03 14:20:00,92.02,92.03,92.0,92.0,7800.0,82.5273,82.5363,82.5094,82.5094,7800.0
2014-01-03 14:30:00,92.02,92.06,91.99,92.05,4500.0,82.5273,82.5632,82.5004,82.5542,4500.0
2014-01-03 14:40:00,92.03,92.18,92.03,92.18,8300.0,82.5363,82.6708,82.5363,82.6708,8300.0
2014-01-03 14:50:00,92.16,92.22,92.16,92.16,31600.0,82.6529,82.7067,82.6529,82.6529,31600.0
2014-01-03 15:00:00,92.15,92.16,92.11,92.16,7800.0,82.6439,82.6529,82.608,82.6529,7800.0
2014-01-03 15:10:00,92.15,92.27,92.13,92.23,20900.0,82.6439,82.7515,82.626,82.7156,20900.0
2014-01-03 15:20:00,92.22,92.26,92.19,92.22,13800.0,82.7067,82.7426,82.6798,82.7067,13800.0
2014-01-03 15:30:00,92.22,92.28,92.2,92.21,14100.0,82.7067,82.7605,82.6887,82.6977,14100.0
2014-01-03 15:40:00,92.2,92.21,92.1,92.13,12000.0,82.6887,82.6977,82.5991,82.626,12000.0
2014-01-03 15:50:00,92.11,92.12,91.96,91.97,13400.0,82.608,82.617,82.4735,82.4825,13400.0
2014-01-06 09:30:00,92.21,92.21,91.95,91.95,21500.0,82.6977,82.6977,82.4645,82.4645,21500.0
2014-01-06 09:40:00,91.92,91.92,91.74,91.76,10000.0,82.4376,82.4376,82.2762,82.2941,10000.0
2014-01-06 09:50:00,91.69,91.81,91.68,91.8,4400.0,82.2314,82.339,82.2224,82.33,4400.0
2014-01-06 10:00:00,91.75,91.76,91.66,91.71,26500.0,82.2852,82.2941,82.2044,82.2493,26500.0
2014-01-06 10:10:00,91.67,91.78,91.67,91.78,2600.0,82.2134,82.3121,82.2134,82.3121,2600.0
2014-01-06 10:20:00,91.75,91.81,91.75,91.81,3900.0,82.2852,82.339,82.2852,82.339,3900.0
2014-01-06 10:30:00,91.82,91.86,91.77,91.77,5200.0,82.3479,82.3838,82.3031,82.3031,5200.0
2014-01-06 10:40:00,91.77,91.8,91.68,91.7,6000.0,82.3031,82.33,82.2224,82.2403,6000.0
2014-01-06 10:50:00,91.69,91.77,91.6,91.62,4300.0,82.2314,82.3031,82.1506,82.1686,4300.0
2014-01-06 11:00:00,91.6,91.67,91.6,91.66,18100.0,82.1506,82.2134,82.1506,82.2044,18100.0
2014-01-06 11:10:00,91.62,91.62,91.41,91.43,6100.0,82.1686,82.1686,81.9802,81.9982,6100.0
2014-01-06 11:20:00,91.43,91.49,91.39,91.49,5100.0,81.9982,82.052,81.9623,82.052,5100.0
2014-01-06 11:30:00,91.49,91.51,91.42,91.47,29100.0,82.052,82.0699,81.9892,82.034,29100.0
2014-01-06 11:40:00,91.47,91.49,91.42,91.44,12600.0,82.034,82.052,81.9892,82.0071,12600.0
2014-01-06 11:50:00,91.44,91.52,91.42,91.51,12500.0,82.0071,82.0789,81.9892,82.0699,12500.0
2014-01-06 12:00:00,91.52,91.56,91.46,91.53,11300.0,82.0789,82.1148,82.0251,82.0879,11300.0
2014-01-06 12:10:00,91.52,91.56,91.49,91.56,6100.0,82.0789,82.1148,82.052,82.1148,6100.0
2014-01-06 12:20:00,91.54,91.6,91.54,91.58,15700.0,82.0968,82.1506,82.0968,82.1327,15700.0
2014-01-06 12:30:00,91.48,91.53,91.46,91.5,13700.0,82.043,82.0879,82.0251,82.061,13700.0
2014-01-06 12:40:00,91.49,91.5,91.46,91.49,13000.0,82.052,82.061,82.0251,82.052,13000.0
2014-01-06 12:50:00,91.5,91.59,91.5,91.57,3700.0,82.061,82.1417,82.061,82.1237,3700.0
2014-01-06 13:00:00,91.56,91.56,91.5,91.51,3900.0,82.1148,82.1148,82.061,82.0699,3900.0
2014-01-06 13:10:00,91.5,91.6,91.46,91.59,4100.0,82.061,82.1506,82.0251,82.1417,4100.0
2014-01-06 13:20:00,91.59,91.59,91.57,91.58,1300.0,82.1417,82.1417,82.1237,82.1327,1300.0
2014-01-06 13:30:00,91.54,91.57,91.5,91.54,10200.0,82.0968,82.1237,82.061,82.0968,10200.0
2014-01-06 13:40:00,91.59,91.59,91.53,91.55,8600.0,82.1417,82.1417,82.0879,82.1058,8600.0
2014-01-06 13:50:00,91.55,91.77,91.55,91.72,21300.0,82.1058,82.3031,82.1058,82.2583,21300.0
2014-01-06 14:00:00,91.69,91.74,91.65,91.65,10000.0,82.2314,82.2762,82.1955,82.1955,10000.0
2014-01-06 14:10:00,91.65,91.75,91.65,91.67,10500.0,82.1955,82.2852,82.1955,82.2134,10500.0
2014-01-06 14:20:00,91.67,91.76,91.66,91.69,6700.0,82.2134,82.2941,82.2044,82.2314,6700.0
2014-01-06 14:30:00,91.7,91.8,91.7,91.78,12200.0,82.2403,82.33,82.2403,82.3121,12200.0
2014-01-06 14:40:00,91.79,91.86,91.78,91.82,42000.0,82.321,82.3838,82.3121,82.3479,42000.0
2014-01-06 14:50:00,91.84,91.85,91.81,91.83,10300.0,82.3659,82.3748,82.339,82.3569,10300.0
2014-01-06 15:00:00,91.84,91.84,91.75,91.79,17900.0,82.3659,82.3659,82.2852,82.321,17900.0
2014-01-06 15:10:00,91.79,91.84,91.78,91.82,9100.0,82.321,82.3659,82.3121,82.3479,9100.0
2014-01-06 15:20:00,91.82,91.84,91.79,91.81,14800.0,82.3479,82.3659,82.321,82.339,14800.0
2014-01-06 15:30:00,91.82,91.82,91.64,91.69,32600.0,82.3479,82.3479,82.1865,82.2314,32600.0
2014-01-06 15:40:00,91.67,91.72,91.65,91.68,42400.0,82.2134,82.2583,82.1955,82.2224,42400.0
2014-01-06 15:50:00,91.7,91.72,91.58,91.58,58000.0,82.2403,82.2583,82.1327,82.1327,58000.0
2014-01-07 09:30:00,91.97,92.05,91.94,92.05,12100.0,82.4825,82.5542,82.4556,82.5542,12100.0
2014-01-07 09:40:00,92.05,92.1,92.01,92.05,13700.0,82.5542,82.5991,82.5183,82.5542,13700.0
2014-01-07 09:50:00,92.09,92.18,92.06,92.18,5300.0,82.5901,82.6708,82.5632,82.6708,5300.0
2014-01-07 10:00:00,92.21,92.23,92.17,92.23,10500.0,82.6977,82.7156,82.6618,82.7156,10500.0
2014-01-07 10:10:00,92.24,92.25,92.2,92.23,11600.0,82.7246,82.7336,82.6887,82.7156,11600.0
2014-01-07 10:20:00,92.26,92.3,92.22,92.25,14100.0,82.7426,82.7784,82.7067,82.7336,14100.0
2014-01-07 10:30:00,92.27,92.3,92.26,92.3,5100.0,82.7515,82.7784,82.7426,82.7784,5100.0
2014-01-07 10:40:00,92.3,92.37,92.3,92.33,24100.0,82.7784,82.8412,82.7784,82.8053,24100.0
2014-01-07 10:50:00,92.31,92.33,92.29,92.32,12800.0,82.7874,82.8053,82.7695,82.7964,12800.0
2014-01-07 11:00:00,92.34,92.34,92.28,92.29,10100.0,82.8143,82.8143,82.7605,82.7695,10100.0
2014-01-07 11:10:00,92.28,92.33,92.27,92.32,5600.0,82.7605,82.8053,82.7515,82.7964,5600.0
2014-01-07 11:20:00,92.33,92.33,92.25,92.26,4700.0,82.8053,82.8053,82.7336,82.7426,4700.0
2014-01-07 11:30:00,92.24,92.3,92.23,92.26,20400.0,82.7246,82.7784,82.7156,82.7426,20400.0
2014-01-07 11:40:00,92.26,92.27,92.2,92.23,15700.0,82.7426,82.7515,82.6887,82.7156,15700.0
2014-01-07 11:50:00,92.23,92.24,92.18,92.2,10700.0,82.7156,82.7246,82.6708,82.6887,10700.0
2014-01-07 12:00:00,92.19,92.24,92.19,92.19,17400.0,82.6798,82.7246,82.6798,82.6798,17400.0
2014-01-07 12:10:00,92.19,92.21,92.17,92.2,4100.0,82.6798,82.6977,82.6618,82.6887,4100.0
2014-01-07 12:20:00,92.23,92.23,92.19,92.23,5600.0,82.7156,82.7156,82.6798,82.7156,5600.0
2014-01-07 12:30:00,92.26,92.3,92.25,92.28,2100.0,82.7426,82.7784,82.7336,82.7605,2100.0
2014-01-07 12:40:00,92.25,92.29,92.23,92.26,4900.0,82.7336,82.7695,82.7156,82.7426,4900.0
2014-01-07 12:50:00,92.27,92.31,92.25,92.31,53500.0,82.7515,82.7874,82.7336,82.7874,53500.0
2014-01-07 13:00:00,92.31,92.31,92.29,92.3,35600.0,82.7874,82.7874,82.7695,82.7784,35600.0
2014-01-07 13:10:00,92.31,92.31,92.28,92.28,2300.0,82.7874,82.7874,82.7605,82.7605,2300.0
2014-01-07 13:20:00,92.27,92.31,92.27,92.29,21100.0,82.7515,82.7874,82.7515,82.7695,21100.0
2014-01-07 13:30:00,92.31,92.33,92.29,92.32,7800.0,82.7874,82.8053,82.7695,82.7964,7800.0
2014-01-07 13:40:00,92.33,92.34,92.29,92.29,7000.0,82.8053,82.8143,82.7695,82.7695,7000.0
2014-01-07 13:50:00,92.3,92.3,92.18,92.18,8400.0,82.7784,82.7784,82.6708,82.6708,8400.0
2014-01-07 14:00:00,92.19,92.19,92.08,92.09,12000.0,82.6798,82.6798,82.5811,82.5901,12000.0
2014-01-07 14:10:00,92.09,92.12,92.06,92.08,38400.0,82.5901,82.617,82.5632,82.5811,38400.0
2014-01-07 14:20:00,92.07,92.17,92.06,92.14,22600.0,82.5722,82.6618,82.5632,82.6349,22600.0
2014-01-07 14:30:00,92.15,92.26,92.14,92.26,18400.0,82.6439,82.7426,82.6349,82.7426,18400.0
2014-01-07 14:40:00,92.26,92.28,92.22,92.27,12600.0,82.7426,82.7605,82.7067,82.7515,12600.0
2014-01-07 14:50:00,92.25,92.29,92.22,92.26,17500.0,82.7336,82.7695,82.7067,82.7426,17500.0
2014-01-07 15:00:00,92.27,92.35,92.27,92.32,3500.0,82.7515,82.8233,82.7515,82.7964,3500.0
2014-01-07 15:10:00,92.34,92.34,92.3,92.34,4900.0,82.8143,82.8143,82.7784,82.8143,4900.0
2014-01-07 15:20:00,92.34,92.37,92.33,92.35,10300.0,82.8143,82.8412,82.8053,82.8233,10300.0
2014-01-07 15:30:00,92.34,92.41,92.31,92.31,19600.0,82.8143,82.8771,82.7874,82.7874,19600.0
2014-01-07 15:40:00,92.33,92.41,92.33,92.38,2800.0,82.8053,82.8771,82.8053,82.8502,2800.0
2014-01-07 15:50:00,92.38,92.41,92.29,92.3,16200.0,82.8502,82.8771,82.7695,82.7784,16200.0
2014-01-08 09:30:00,92.38,92.38,92.28,92.33,16100.0,82.8502,82.8502,82.7605,82.8053,16100.0
2014-01-08 09:40:00,92.38,92.43,92.15,92.15,6300.0,82.8502,82.895,82.6439,82.6439,6300.0
2014-01-08 09:50:00,92.14,92.28,92.1,92.28,8500.0,82.6349,82.7605,82.5991,82.7605,8500.0
2014-01-08 10:00:00,92.27,92.4,92.26,92.37,8100.0,82.7515,82.8681,82.7426,82.8412,8100.0
2014-01-08 10:10:00,92.34,92.44,92.31,92.44,3000.0,82.8143,82.904,82.7874,82.904,3000.0
2014-01-08 10:20:00,92.42,92.55,92.42,92.53,8800.0,82.886,83.0026,82.886,82.9847,8800.0
2014-01-08 10:30:00,92.51,92.61,92.51,92.61,5800.0,82.9668,83.0564,82.9668,83.0564,5800.0
2014-01-08 10:40:00,92.58,92.59,92.46,92.51,3400.0,83.0295,83.0385,82.9219,82.9668,3400.0
2014-01-08 10:50:00,92.51,92.53,92.44,92.45,7600.0,82.9668,82.9847,82.904,82.913,7600.0
2014-01-08 11:00:00,92.47,92.52,92.35,92.35,14800.0,82.9309,82.9757,82.8233,82.8233,14800.0
2014-01-08 11:10:00,92.38,92.46,92.38,92.42,3400.0,82.8502,82.9219,82.8502,82.886,3400.0
2014-01-08 11:20:00,92.41,92.46,92.39,92.39,5700.0,82.8771,82.9219,82.8591,82.8591,5700.0
2014-01-08 11:30:00,92.46,92.5,92.45,92.48,2400.0,82.9219,82.9578,82.913,82.9399,2400.0
2014-01-08 11:40:00,92.5,92.58,92.5,92.55,10800.0,82.9578,83.0295,82.9578,83.0026,10800.0
2014-01-08 11:50:00,92.54,92.59,92.53,92.58,5600.0,82.9937,83.0385,82.9847,83.0295,5600.0
2014-01-08 12:00:00,92.59,92.6,92.51,92.51,4500.0,83.0385,83.0475,82.9668,82.9668,4500.0
2014-01-08 12:10:00,92.53,92.54,92.5,92.52,8700.0,82.9847,82.9937,82.9578,82.9757,8700.0
2014-01-08 12:20:00,92.49,92.52,92.47,92.47,3900.0,82.9488,82.9757,82.9309,82.9309,3900.0
2014-01-08 12:30:00,92.46,92.48,92.41,92.41,2600.0,82.9219,82.9399,82.8771,82.8771,2600.0
2014-01-08 12:40:00,92.44,92.46,92.43,92.45,3000.0,82.904,82.9219,82.895,82.913,3000.0
2014-01-08 12:50:00,92.45,92.48,92.4,92.44,2900.0,82.913,82.9399,82.8681,82.904,2900.0
2014-01-08 13:00:00,92.46,92.5,92.4,92.48,6200.0,82.9219,82.9578,82.8681,82.9399,6200.0
2014-01-08 13:10:00,92.5,92.53,92.38,92.38,146900.0,82.9578,82.9847,82.8502,82.8502,146900.0
2014-01-08 13:20:00,92.39,92.42,92.36,92.42,12200.0,82.8591,82.886,82.8322,82.886,12200.0
2014-01-08 13:30:00,92.46,92.47,92.42,92.44,5700.0,82.9219,82.9309,82.886,82.904,5700.0
2014-01-08 13:40:00,92.42,92.48,92.4,92.41,66100.0,82.886,82.9399,82.8681,82.8771,66100.0
2014-01-08 13:50:00,92.4,92.5,92.39,92.45,12600.0,82.8681,82.9578,82.8591,82.913,12600.0
2014-01-08 14:00:00,92.43,92.5,92.29,92.29,63300.0,82.895,82.9578,82.7695,82.7695,63300.0
2014-01-08 14:10:00,92.3,92.47,92.3,92.44,16100.0,82.7784,82.9309,82.7784,82.904,16100.0
2014-01-08 14:20:00,92.46,92.51,92.41,92.41,9400.0,82.9219,82.9668,82.8771,82.8771,9400.0
2014-01-08 14:30:00,92.4,92.48,92.39,92.43,9800.0,82.8681,82.9399,82.8591,82.895,9800.0
2014-01-08 14:40:00,92.44,92.46,92.39,92.39,11400.0,82.904,82.9219,82.8591,82.8591,11400.0
2014-01-08 14:50:00,92.39,92.44,92.37,92.41,2900.0,82.8591,82.904,82.8412,82.8771,2900.0
2014-01-08 15:00:00,92.38,92.43,92.35,92.36,7500.0,82.8502,82.895,82.8233,82.8322,7500.0
2014-01-08 15:10:00,92.38,92.38,92.27,92.27,67200.0,82.8502,82.8502,82.7515,82.7515,67200.0
2014-01-08 15:20:00,92.24,92.24,92.18,92.19,5200.0,82.7246,82.7246,82.6708,82.6798,5200.0
2014-01-08 15:30:00,92.16,92.32,92.16,92.29,11900.0,82.6529,82.7964,82.6529,82.7695,11900.0
2014-01-08 15:40:00,92.29,92.45,92.27,92.44,8000.0,82.7695,82.913,82.7515,82.904,8000.0
2014-01-08 15:50:00,92.46,92.46,92.41,92.44,11700.0,82.9219,82.9219,82.8771,82.904,11700.0
2014-01-09 09:30:00,92.72,92.73,92.64,92.67,19200.0,83.1551,83.1641,83.0834,83.1103,19200.0
2014-01-09 09:40:00,92.66,92.66,92.54,92.62,3100.0,83.1013,83.1013,82.9937,83.0654,3100.0
2014-01-09 09:50:00,92.59,92.59,92.49,92.53,6500.0,83.0385,83.0385,82.9488,82.9847,6500.0
2014-01-09 10:00:00,92.59,92.6,92.36,92.41,12300.0,83.0385,83.0475,82.8322,82.8771,12300.0
2014-01-09 10:10:00,92.35,92.39,92.28,92.3,13200.0,82.8233,82.8591,82.7605,82.7784,13200.0
2014-01-09 10:20:00,92.27,92.32,92.25,92.31,8400.0,82.7515,82.7964,82.7336,82.7874,8400.0
2014-01-09 10:30:00,92.3,92.35,92.24,92.32,4700.0,82.7784,82.8233,82.7246,82.7964,4700.0
2014-01-09 10:40:00,92.31,92.34,92.05,92.11,5400.0,82.7874,82.8143,82.5542,82.608,5400.0
2014-01-09 10:50:00,92.08,92.1,91.99,92.08,7400.0,82.5811,82.5991,82.5004,82.5811,7400.0
2014-01-09 11:00:00,92.07,92.08,91.94,91.94,14000.0,82.5722,82.5811,82.4556,82.4556,14000.0
2014-01-09 11:10:00,91.97,92.05,91.94,92.05,15400.0,82.4825,82.5542,82.4556,82.5542,15400.0
2014-01-09 11:20:00,92.03,92.07,92.0,92.05,7100.0,82.5363,82.5722,82.5094,82.5542,7100.0
2014-01-09 11:30:00,92.05,92.1,92.0,92.1,5000.0,82.5542,82.5991,82.5094,82.5991,5000.0
2014-01-09 11:40:00,92.12,92.12,92.05,92.08,2600.0,82.617,82.617,82.5542,82.5811,2600.0
2014-01-09 11:50:00,92.09,92.13,92.08,92.13,5200.0,82.5901,82.626,82.5811,82.626,5200.0
2014-01-09 12:00:00,92.12,92.15,92.1,92.14,3000.0,82.617,82.6439,82.5991,82.6349,3000.0
2014-01-09 12:10:00,92.12,92.15,92.12,92.15,5200.0,82.617,82.6439,82.617,82.6439,5200.0
2014-01-09 12:20:00,92.13,92.19,92.13,92.18,3500.0,82.626,82.6798,82.626,82.6708,3500.0
2014-01-09 12:30:00,92.18,92.33,92.18,92.3,7800.0,82.6708,82.8053,82.6708,82.7784,7800.0
2014-01-09 12:40:00,92.31,92.32,92.27,92.27,10600.0,82.7874,82.7964,82.7515,82.7515,10600.0
2014-01-09 12:50:00,92.27,92.33,92.27,92.32,5500.0,82.7515,82.8053,82.7515,82.7964,5500.0
2014-01-09 13:00:00,92.34,92.36,92.26,92.28,4800.0,82.8143,82.8322,82.7426,82.7605,4800.0
2014-01-09 13:10:00,92.27,92.28,92.25,92.27,5000.0,82.7515,82.7605,82.7336,82.7515,5000.0
2014-01-09 13:20:00,92.27,92.3,92.24,92.28,10200.0,82.7515,82.7784,82.7246,82.7605,10200.0
2014-01-09 13:30:00,92.31,92.32,92.22,92.22,5200.0,82.7874,82.7964,82.7067,82.7067,5200.0
2014-01-09 13:40:00,92.24,92.26,92.18,92.2,9800.0,82.7246,82.7426,82.6708,82.6887,9800.0
2014-01-09 13:50:00,92.21,92.22,92.11,92.14,8800.0,82.6977,82.7067,82.608,82.6349,8800.0
2014-01-09 14:00:00,92.12,92.14,91.97,92.02,11400.0,82.617,82.6349,82.4825,82.5273,11400.0
2014-01-09 14:10:00,92.04,92.1,92.01,92.06,4600.0,82.5452,82.5991,82.5183,82.5632,4600.0
2014-01-09 14:20:00,92.08,92.13,92.05,92.13,24200.0,82.5811,82.626,82.5542,82.626,24200.0
2014-01-09 14:30:00,92.11,92.11,92.04,92.07,10300.0,82.608,82.608,82.5452,82.5722,10300.0
2014-01-09 14:40:00,92.08,92.21,92.08,92.19,19000.0,82.5811,82.6977,82.5811,82.6798,19000.0
2014-01-09 14:50:00,92.19,92.26,92.19,92.23,15100.0,82.6798,82.7426,82.6798,82.7156,15100.0
2014-01-09 15:00:00,92.22,92.28,92.18,92.25,14100.0,82.7067,82.7605,82.6708,82.7336,14100.0
2014-01-09 15:10:00,92.25,92.36,92.25,92.31,9500.0,82.7336,82.8322,82.7336,82.7874,9500.0
2014-01-09 15:20:00,92.31,92.34,92.31,92.32,9000.0,82.7874,82.8143,82.7874,82.7964,9000.0
2014-01-09 15:30:00,92.33,92.35,92.25,92.26,17900.0,82.8053,82.8233,82.7336,82.7426,17900.0
2014-01-09 15:40:00,92.28,92.32,92.28,92.32,14100.0,82.7605,82.7964,82.7605,82.7964,14100.0
2014-01-09 15:50:00,92.35,92.36,92.29,92.3,16300.0,82.8233,82.8322,82.7695,82.7784,16300.0
2014-01-10 09:30:00,92.53,92.64,92.5,92.6,22100.0,82.9847,83.0834,82.9578,83.0475,22100.0
2014-01-10 09:40:00,92.57,92.6,92.44,92.47,13400.0,83.0206,83.0475,82.904,82.9309,13400.0
2014-01-10 09:50:00,92.49,92.56,92.42,92.42,11800.0,82.9488,83.0116,82.886,82.886,11800.0
2014-01-10 10:00:00,92.41,92.41,92.12,92.18,14000.0,82.8771,82.8771,82.617,82.6708,14000.0
2014-01-10 10:10:00,92.21,92.28,92.12,92.26,18500.0,82.6977,82.7605,82.617,82.7426,18500.0
2014-01-10 10:20:00,92.28,92.38,92.28,92.34,12700.0,82.7605,82.8502,82.7605,82.8143,12700.0
2014-01-10 10:30:00,92.33,92.34,92.21,92.21,7100.0,82.8053,82.8143,82.6977,82.6977,7100.0
2014-01-10 10:40:00,92.2,92.31,92.19,92.29,11800.0,82.6887,82.7874,82.6798,82.7695,11800.0
2014-01-10 10:50:00,92.3,92.36,92.27,92.31,14200.0,82.7784,82.8322,82.7515,82.7874,14200.0
2014-01-10 11:00:00,92.34,92.35,92.24,92.3,10500.0,82.8143,82.8233,82.7246,82.7784,10500.0
2014-01-10 11:10:00,92.27,92.31,92.19,92.21,10200.0,82.7515,82.7874,82.6798,82.6977,10200.0
2014-01-10 11:20:00,92.19,92.19,92.1,92.12,19800.0,82.6798,82.6798,82.5991,82.617,19800.0
2014-01-10 11:30:00,92.13,92.13,92.01,92.1,16100.0,82.626,82.626,82.5183,82.5991,16100.0
2014-01-10 11:40:00,92.08,92.14,92.06,92.11,10400.0,82.5811,82.6349,82.5632,82.608,10400.0
2014-01-10 11:50:00,92.12,92.13,92.06,92.11,9600.0,82.617,82.626,82.5632,82.608,9600.0
2014-01-10 12:00:00,92.1,92.18,92.07,92.18,9700.0,82.5991,82.6708,82.5722,82.6708,9700.0
2014-01-10 12:10:00,92.18,92.26,92.14,92.22,13800.0,82.6708,82.7426,82.6349,82.7067,13800.0
2014-01-10 12:20:00,92.22,92.25,92.22,92.24,10600.0,82.7067,82.7336,82.7067,82.7246,10600.0
2014-01-10 12:30:00,92.23,92.28,92.22,92.28,3500.0,82.7156,82.7605,82.7067,82.7605,3500.0
2014-01-10 12:40:00,92.27,92.4,92.27,92.36,16500.0,82.7515,82.8681,82.7515,82.8322,16500.0
2014-01-10 12:50:00,92.38,92.38,92.27,92.28,7600.0,82.8502,82.8502,82.7515,82.7605,7600.0
2014-01-10 13:00:00,92.27,92.32,92.25,92.31,2100.0,82.7515,82.7964,82.7336,82.7874,2100.0
2014-01-10 13:10:00,92.31,92.36,92.31,92.36,18200.0,82.7874,82.8322,82.7874,82.8322,18200.0
2014-01-10 13:20:00,92.36,92.39,92.34,92.36,6100.0,82.8322,82.8591,82.8143,82.8322,6100.0
2014-01-10 13:30:00,92.36,92.39,92.34,92.36,12700.0,82.8322,82.8591,82.8143,82.8322,12700.0
2014-01-10 13:40:00,92.39,92.42,92.38,92.4,8400.0,82.8591,82.886,82.8502,82.8681,8400.0
2014-01-10 13:50:00,92.4,92.42,92.26,92.27,19000.0,82.8681,82.886,82.7426,82.7515,19000.0
2014-01-10 14:00:00,92.29,92.36,92.28,92.36,22700.0,82.7695,82.8322,82.7605,82.8322,22700.0
2014-01-10 14:10:00,92.35,92.37,92.33,92.36,17300.0,82.8233,82.8412,82.8053,82.8322,17300.0
2014-01-10 14:20:00,92.37,92.37,92.31,92.32,15500.0,82.8412,82.8412,82.7874,82.7964,15500.0
2014-01-10 14:30:00,92.3,92.38,92.3,92.34,15600.0,82.7784,82.8502,82.7784,82.8143,15600.0
2014-01-10 14:40:00,92.36,92.39,92.34,92.34,33000.0,82.8322,82.8591,82.8143,82.8143,33000.0
2014-01-10 14:50:00,92.33,92.37,92.32,92.35,22500.0,82.8053,82.8412,82.7964,82.8233,22500.0
2014-01-10 15:00:00,92.35,92.49,92.33,92.47,75900.0,82.8233,82.9488,82.8053,82.9309,75900.0
2014-01-10 15:10:00,92.47,92.54,92.46,92.51,14300.0,82.9309,82.9937,82.9219,82.9668,14300.0
2014-01-10 15:20:00,92.53,92.53,92.51,92.52,8500.0,82.9847,82.9847,82.9668,82.9757,8500.0
2014-01-10 15:30:00,92.55,92.6,92.54,92.57,30500.0,83.0026,83.0475,82.9937,83.0206,30500.0
2014-01-10 15:40:00,92.58,92.61,92.54,92.55,20400.0,83.0295,83.0564,82.9937,83.0026,20400.0
2014-01-10 15:50:00,92.54,92.64,92.53,92.64,12600.0,82.9937,83.0834,82.9847,83.0834,12600.0
2014-01-13 09:30:00,92.47,92.59,92.34,92.52,18600.0,82.9309,83.0385,82.8143,82.9757,18600.0
2014-01-13 09:40:00,92.5,92.53,92.42,92.51,9100.0,82.9578,82.9847,82.886,82.9668,9100.0
2014-01-13 09:50:00,92.54,92.54,92.45,92.45,3800.0,82.9937,82.9937,82.913,82.913,3800.0
2014-01-13 10:00:00,92.51,92.65,92.51,92.65,4600.0,82.9668,83.0923,82.9668,83.0923,4600.0
2014-01-13 10:10:00,92.63,92.65,92.54,92.56,4400.0,83.0744,83.0923,82.9937,83.0116,4400.0
2014-01-13 10:20:00,92.63,92.65,92.58,92.64,4600.0,83.0744,83.0923,83.0295,83.0834,4600.0
2014-01-13 10:30:00,92.63,92.65,92.6,92.65,3200.0,83.0744,83.0923,83.0475,83.0923,3200.0
2014-01-13 10:40:00,92.62,92.64,92.59,92.61,4000.0,83.0654,83.0834,83.0385,83.0564,4000.0
2014-01-13 10:50:00,92.6,92.62,92.58,92.58,4800.0,83.0475,83.0654,83.0295,83.0295,4800.0
2014-01-13 11:00:00,92.59,92.59,92.5,92.52,7400.0,83.0385,83.0385,82.9578,82.9757,7400.0
2014-01-13 11:10:00,92.52,92.6,92.52,92.55,4500.0,82.9757,83.0475,82.9757,83.0026,4500.0
2014-01-13 11:20:00,92.54,92.57,92.52,92.55,5300.0,82.9937,83.0206,82.9757,83.0026,5300.0
2014-01-13 11:30:00,92.58,92.58,92.55,92.57,2400.0,83.0295,83.0295,83.0026,83.0206,2400.0
2014-01-13 11:40:00,92.58,92.6,92.54,92.58,5500.0,83.0295,83.0475,82.9937,83.0295,5500.0
2014-01-13 11:50:00,92.55,92.57,92.54,92.54,3700.0,83.0026,83.0206,82.9937,82.9937,3700.0
2014-01-13 12:00:00,92.54,92.56,92.44,92.46,7000.0,82.9937,83.0116,82.904,82.9219,7000.0
2014-01-13 12:10:00,92.45,92.49,92.44,92.46,4900.0,82.913,82.9488,82.904,82.9219,4900.0
2014-01-13 12:20:00,92.47,92.49,92.28,92.3,7400.0,82.9309,82.9488,82.7605,82.7784,7400.0
2014-01-13 12:30:00,92.23,92.25,92.2,92.23,17300.0,82.7156,82.7336,82.6887,82.7156,17300.0
2014-01-13 12:40:00,92.23,92.25,92.17,92.17,5200.0,82.7156,82.7336,82.6618,82.6618,5200.0
2014-01-13 12:50:00,92.18,92.19,92.06,92.06,10900.0,82.6708,82.6798,82.5632,82.5632,10900.0
2014-01-13 13:00:00,92.02,92.07,91.93,92.04,10900.0,82.5273,82.5722,82.4466,82.5452,10900.0
2014-01-13 13:10:00,92.04,92.04,91.88,91.92,4100.0,82.5452,82.5452,82.4018,82.4376,4100.0
2014-01-13 13:20:00,91.92,92.03,91.92,92.01,18600.0,82.4376,82.5363,82.4376,82.5183,18600.0
2014-01-13 13:30:00,91.98,91.99,91.9,91.94,5800.0,82.4914,82.5004,82.4197,82.4556,5800.0
2014-01-13 13:40:00,91.93,91.93,91.78,91.85,11500.0,82.4466,82.4466,82.3121,82.3748,11500.0
2014-01-13 13:50:00,91.84,91.9,91.83,91.89,5800.0,82.3659,82.4197,82.3569,82.4107,5800.0
2014-01-13 14:00:00,91.89,91.91,91.8,91.87,19100.0,82.4107,82.4287,82.33,82.3928,19100.0
2014-01-13 14:10:00,91.89,91.9,91.75,91.75,7700.0,82.4107,82.4197,82.2852,82.2852,7700.0
2014-01-13 14:20:00,91.76,91.81,91.64,91.7,8500.0,82.2941,82.339,82.1865,82.2403,8500.0
2014-01-13 14:30:00,91.7,91.7,91.61,91.63,4500.0,82.2403,82.2403,82.1596,82.1775,4500.0
2014-01-13 14:40:00,91.63,91.65,91.51,91.53,7900.0,82.1775,82.1955,82.0699,82.0879,7900.0
2014-01-13 14:50:00,91.53,91.53,91.44,91.48,11600.0,82.0879,82.0879,82.0071,82.043,11600.0
2014-01-13 15:00:00,91.46,91.46,91.14,91.19,18600.0,82.0251,82.0251,81.7381,81.7829,18600.0
2014-01-13 15:10:00,91.19,91.28,91.17,91.25,10600.0,81.7829,81.8636,81.765,81.8367,10600.0
2014-01-13 15:20:00,91.24,91.29,91.17,91.25,22700.0,81.8278,81.8726,81.765,81.8367,22700.0
2014-01-13 15:30:00,91.25,91.26,91.12,91.18,61000.0,81.8367,81.8457,81.7202,81.774,61000.0
2014-01-13 15:40:00,91.16,91.21,91.06,91.18,8200.0,81.756,81.8009,81.6663,81.774,8200.0
2014-01-13 15:50:00,91.2,91.3,91.19,91.29,25400.0,81.7919,81.8816,81.7829,81.8726,25400.0
2014-01-14 09:30:00,91.6,91.75,91.6,91.65,17700.0,82.1506,82.2852,82.1506,82.1955,17700.0
2014-01-14 09:40:00,91.61,91.65,91.53,91.56,7600.0,82.1596,82.1955,82.0879,82.1148,7600.0
2014-01-14 09:50:00,91.53,91.6,91.49,91.57,4800.0,82.0879,82.1506,82.052,82.1237,4800.0
2014-01-14 10:00:00,91.62,91.85,91.62,91.81,19000.0,82.1686,82.3748,82.1686,82.339,19000.0
2014-01-14 10:10:00,91.81,91.88,91.8,91.88,4100.0,82.339,82.4018,82.33,82.4018,4100.0
2014-01-14 10:20:00,91.89,91.91,91.78,91.84,3800.0,82.4107,82.4287,82.3121,82.3659,3800.0
2014-01-14 10:30:00,91.87,91.9,91.83,91.83,3600.0,82.3928,82.4197,82.3569,82.3569,3600.0
2014-01-14 10:40:00,91.88,91.98,91.88,91.97,4000.0,82.4018,82.4914,82.4018,82.4825,4000.0
2014-01-14 10:50:00,91.95,92.09,91.95,92.07,2700.0,82.4645,82.5901,82.4645,82.5722,2700.0
2014-01-14 11:00:00,92.09,92.13,92.07,92.07,6800.0,82.5901,82.626,82.5722,82.5722,6800.0
2014-01-14 11:10:00,92.07,92.27,92.07,92.27,6800.0,82.5722,82.7515,82.5722,82.7515,6800.0
2014-01-14 11:20:00,92.27,92.29,92.19,92.2,5000.0,82.7515,82.7695,82.6798,82.6887,5000.0
2014-01-14 11:30:00,92.2,92.26,92.16,92.17,2400.0,82.6887,82.7426,82.6529,82.6618,2400.0
2014-01-14 11:40:00,92.19,92.24,92.19,92.24,9000.0,82.6798,82.7246,82.6798,82.7246,9000.0
2014-01-14 11:50:00,92.23,92.25,92.21,92.25,1400.0,82.7156,82.7336,82.6977,82.7336,1400.0
2014-01-14 12:00:00,92.26,92.3,92.24,92.24,3400.0,82.7426,82.7784,82.7246,82.7246,3400.0
2014-01-14 12:10:00,92.28,92.36,92.28,92.36,6400.0,82.7605,82.8322,82.7605,82.8322,6400.0
2014-01-14 12:20:00,92.36,92.44,92.36,92.4,7000.0,82.8322,82.904,82.8322,82.8681,7000.0
2014-01-14 12:30:00,92.42,92.43,92.37,92.39,5600.0,82.886,82.895,82.8412,82.8591,5600.0
2014-01-14 12:40:00,92.44,92.48,92.41,92.42,6300.0,82.904,82.9399,82.8771,82.886,6300.0
2014-01-14 12:50:00,92.41,92.41,92.37,92.38,10900.0,82.8771,82.8771,82.8412,82.8502,10900.0
2014-01-14 13:00:00,92.38,92.42,92.35,92.38,7500.0,82.8502,82.886,82.8233,82.8502,7500.0
2014-01-14 13:10:00,92.4,92.49,92.38,92.47,13600.0,82.8681,82.9488,82.8502,82.9309,13600.0
2014-01-14 13:20:00,92.45,92.48,92.41,92.44,4600.0,82.913,82.9399,82.8771,82.904,4600.0
2014-01-14 13:30:00,92.44,92.53,92.4,92.52,41500.0,82.904,82.9847,82.8681,82.9757,41500.0
2014-01-14 13:40:00,92.52,92.54,92.39,92.4,13900.0,82.9757,82.9937,82.8591,82.8681,13900.0
2014-01-14 13:50:00,92.4,92.43,92.38,92.43,7900.0,82.8681,82.895,82.8502,82.895,7900.0
2014-01-14 14:00:00,92.43,92.45,92.36,92.38,8500.0,82.895,82.913,82.8322,82.8502,8500.0
2014-01-14 14:10:00,92.35,92.39,92.34,92.38,7900.0,82.8233,82.8591,82.8143,82.8502,7900.0
2014-01-14 14:20:00,92.37,92.48,92.37,92.48,13200.0,82.8412,82.9399,82.8412,82.9399,13200.0
2014-01-14 14:30:00,92.51,92.51,92.47,92.5,30400.0,82.9668,82.9668,82.9309,82.9578,30400.0
2014-01-14 14:40:00,92.52,92.53,92.46,92.53,7700.0,82.9757,82.9847,82.9219,82.9847,7700.0
2014-01-14 14:50:00,92.52,92.55,92.47,92.47,6300.0,82.9757,83.0026,82.9309,82.9309,6300.0
2014-01-14 15:00:00,92.47,92.5,92.44,92.48,18000.0,82.9309,82.9578,82.904,82.9399,18000.0
2014-01-14 15:10:00,92.48,92.58,92.48,92.54,4600.0,82.9399,83.0295,82.9399,82.9937,4600.0
2014-01-14 15:20:00,92.56,92.61,92.54,92.6,8200.0,83.0116,83.0564,82.9937,83.0475,8200.0
2014-01-14 15:30:00,92.59,92.64,92.56,92.56,12300.0,83.0385,83.0834,83.0116,83.0116,12300.0
2014-01-14 15:40:00,92.57,92.59,92.5,92.56,13200.0,83.0206,83.0385,82.9578,83.0116,13200.0
2014-01-14 15:50:00,92.53,92.6,92.52,92.59,30000.0,82.9847,83.0475,82.9757,83.0385,30000.0
2014-01-15 09:30:00,92.79,92.93,92.78,92.91,9800.0,83.2179,83.3434,83.2089,83.3255,9800.0
2014-01-15 09:40:00,92.94,92.94,92.82,92.87,7600.0,83.3524,83.3524,83.2448,83.2896,7600.0
2014-01-15 09:50:00,92.86,92.91,92.81,92.86,17900.0,83.2807,83.3255,83.2358,83.2807,17900.0
2014-01-15 10:00:00,92.9,93.03,92.9,92.96,10400.0,83.3165,83.4331,83.3165,83.3703,10400.0
2014-01-15 10:10:00,93.0,93.04,92.95,92.99,6600.0,83.4062,83.4421,83.3614,83.3972,6600.0
2014-01-15 10:20:00,92.97,92.98,92.94,92.98,4900.0,83.3793,83.3883,83.3524,83.3883,4900.0
2014-01-15 10:30:00,93.01,93.04,92.92,92.92,4500.0,83.4152,83.4421,83.3345,83.3345,4500.0
2014-01-15 10:40:00,92.91,92.93,92.88,92.92,3200.0,83.3255,83.3434,83.2986,83.3345,3200.0
2014-01-15 10:50:00,92.91,92.96,92.9,92.95,5200.0,83.3255,83.3703,83.3165,83.3614,5200.0
2014-01-15 11:00:00,92.95,93.17,92.95,93.12,11700.0,83.3614,83.5587,83.3614,83.5138,11700.0
2014-01-15 11:10:00,93.11,93.13,93.05,93.05,7400.0,83.5049,83.5228,83.4511,83.4511,7400.0
2014-01-15 11:20:00,93.03,93.03,92.89,92.92,5400.0,83.4331,83.4331,83.3076,83.3345,5400.0
2014-01-15 11:30:00,92.96,93.02,92.95,93.02,33300.0,83.3703,83.4242,83.3614,83.4242,33300.0
2014-01-15 11:40:00,93.01,93.03,92.98,93.03,4800.0,83.4152,83.4331,83.3883,83.4331,4800.0
2014-01-15 11:50:00,92.99,93.03,92.98,93.0,7800.0,83.3972,83.4331,83.3883,83.4062,7800.0
2014-01-15 12:00:00,93.02,93.08,93.02,93.08,44800.0,83.4242,83.478,83.4242,83.478,44800.0
2014-01-15 12:10:00,93.11,93.11,93.04,93.09,22400.0,83.5049,83.5049,83.4421,83.4869,22400.0
2014-01-15 12:20:00,93.11,93.12,93.06,93.08,8000.0,83.5049,83.5138,83.46,83.478,8000.0
2014-01-15 12:30:00,93.11,93.11,93.02,93.02,6500.0,83.5049,83.5049,83.4242,83.4242,6500.0
2014-01-15 12:40:00,93.03,93.05,92.96,93.05,5500.0,83.4331,83.4511,83.3703,83.4511,5500.0
2014-01-15 12:50:00,93.03,93.05,93.02,93.03,1800.0,83.4331,83.4511,83.4242,83.4331,1800.0
2014-01-15 13:00:00,93.05,93.09,93.03,93.07,9100.0,83.4511,83.4869,83.4331,83.469,9100.0
2014-01-15 13:10:00,93.05,93.08,93.04,93.05,4600.0,83.4511,83.478,83.4421,83.4511,4600.0
2014-01-15 13:20:00,93.06,93.08,92.96,92.99,6600.0,83.46,83.478,83.3703,83.3972,6600.0
2014-01-15 13:30:00,92.97,93.02,92.97,93.01,13700.0,83.3793,83.4242,83.3793,83.4152,13700.0
2014-01-15 13:40:00,92.96,93.0,92.92,92.94,4700.0,83.3703,83.4062,83.3345,83.3524,4700.0
2014-01-15 13:50:00,92.96,93.0,92.96,92.97,4600.0,83.3703,83.4062,83.3703,83.3793,4600.0
2014-01-15 14:00:00,92.98,93.05,92.94,93.02,13600.0,83.3883,83.4511,83.3524,83.4242,13600.0
2014-01-15 14:10:00,92.99,93.1,92.97,93.09,12500.0,83.3972,83.4959,83.3793,83.4869,12500.0
2014-01-15 14:20:00,93.09,93.15,93.08,93.11,9300.0,83.4869,83.5407,83.478,83.5049,9300.0
2014-01-15 14:30:00,93.11,93.13,93.08,93.09,10600.0,83.5049,83.5228,83.478,83.4869,10600.0
2014-01-15 14:40:00,93.11,93.16,93.08,93.15,22700.0,83.5049,83.5497,83.478,83.5407,22700.0
2014-01-15 14:50:00,93.15,93.16,93.14,93.16,12500.0,83.5407,83.5497,83.5318,83.5497,12500.0
2014-01-15 15:00:00,93.17,93.19,93.16,93.16,5100.0,83.5587,83.5766,83.5497,83.5497,5100.0
2014-01-15 15:10:00,93.17,93.17,93.08,93.08,7800.0,83.5587,83.5587,83.478,83.478,7800.0
2014-01-15 15:20:00,93.08,93.08,93.01,93.06,19100.0,83.478,83.478,83.4152,83.46,19100.0
2014-01-15 15:30:00,93.06,93.11,93.04,93.07,13500.0,83.46,83.5049,83.4421,83.469,13500.0
2014-01-15 15:40:00,93.09,93.09,93.01,93.03,6300.0,83.4869,83.4869,83.4152,83.4331,6300.0
2014-01-15 15:50:00,93.05,93.09,93.02,93.06,15800.0,83.4511,83.4869,83.4242,83.46,15800.0
2014-01-16 09:30:00,92.86,93.02,92.85,92.9,12100.0,83.2807,83.4242,83.2717,83.3165,12100.0
2014-01-16 09:40:00,92.83,92.93,92.83,92.93,10500.0,83.2538,83.3434,83.2538,83.3434,10500.0
2014-01-16 09:50:00,92.88,93.07,92.88,93.01,7200.0,83.2986,83.469,83.2986,83.4152,7200.0
2014-01-16 10:00:00,93.0,93.07,92.96,93.01,7800.0,83.4062,83.469,83.3703,83.4152,7800.0
2014-01-16 10:10:00,93.01,93.04,92.92,92.99,5900.0,83.4152,83.4421,83.3345,83.3972,5900.0
2014-01-16 10:20:00,93.01,93.07,92.98,93.03,4800.0,83.4152,83.469,83.3883,83.4331,4800.0
2014-01-16 10:30:00,93.05,93.05,92.98,93.02,8200.0,83.4511,83.4511,83.3883,83.4242,8200.0
2014-01-16 10:40:00,93.02,93.04,92.93,92.93,2800.0,83.4242,83.4421,83.3434,83.3434,2800.0
2014-01-16 10:50:00,92.92,92.92,92.83,92.88,15000.0,83.3345,83.3345,83.2538,83.2986,15000.0
2014-01-16 11:00:00,92.83,92.91,92.78,92.91,6400.0,83.2538,83.3255,83.2089,83.3255,6400.0
2014-01-16 11:10:00,92.91,92.98,92.88,92.95,12600.0,83.3255,83.3883,83.2986,83.3614,12600.0
2014-01-16 11:20:00,92.95,92.95,92.89,92.94,6200.0,83.3614,83.3614,83.3076,83.3524,6200.0
2014-01-16 11:30:00,92.96,92.99,92.94,92.96,5300.0,83.3703,83.3972,83.3524,83.3703,5300.0
2014-01-16 11:40:00,92.95,93.06,92.95,93.01,14700.0,83.3614,83.46,83.3614,83.4152,14700.0
2014-01-16 11:50:00,93.01,93.04,93.0,93.04,12900.0,83.4152,83.4421,83.4062,83.4421,12900.0
2014-01-16 12:00:00,93.04,93.04,92.98,92.98,6500.0,83.4421,83.4421,83.3883,83.3883,6500.0
2014-01-16 12:10:00,93.0,93.0,92.94,92.99,5300.0,83.4062,83.4062,83.3524,83.3972,5300.0
2014-01-16 12:20:00,93.0,93.02,92.97,93.01,3700.0,83.4062,83.4242,83.3793,83.4152,3700.0
2014-01-16 12:30:00,93.01,93.05,93.01,93.01,4100.0,83.4152,83.4511,83.4152,83.4152,4100.0
2014-01-16 12:40:00,93.02,93.05,93.02,93.04,2800.0,83.4242,83.4511,83.4242,83.4421,2800.0
2014-01-16 12:50:00,93.07,93.1,93.06,93.06,4100.0,83.469,83.4959,83.46,83.46,4100.0
2014-01-16 13:00:00,93.04,93.05,93.0,93.04,4700.0,83.4421,83.4511,83.4062,83.4421,4700.0
2014-01-16 13:10:00,93.04,93.1,93.03,93.1,3200.0,83.4421,83.4959,83.4331,83.4959,3200.0
2014-01-16 13:20:00,93.12,93.16,93.08,93.11,14000.0,83.5138,83.5497,83.478,83.5049,14000.0
2014-01-16 13:30:00,93.11,93.11,93.07,93.09,13200.0,83.5049,83.5049,83.469,83.4869,13200.0
2014-01-16 13:40:00,93.07,93.08,93.04,93.06,5100.0,83.469,83.478,83.4421,83.46,5100.0
2014-01-16 13:50:00,93.06,93.08,93.03,93.03,11600.0,83.46,83.478,83.4331,83.4331,11600.0
2014-01-16 14:00:00,93.04,93.07,93.03,93.03,4100.0,83.4421,83.469,83.4331,83.4331,4100.0
2014-01-16 14:10:00,93.05,93.07,93.01,93.01,11700.0,83.4511,83.469,83.4152,83.4152,11700.0
2014-01-16 14:20:00,93.01,93.02,92.97,93.01,39900.0,83.4152,83.4242,83.3793,83.4152,39900.0
2014-01-16 14:30:00,93.01,93.04,92.99,93.04,12300.0,83.4152,83.4421,83.3972,83.4421,12300.0
2014-01-16 14:40:00,93.05,93.08,93.04,93.08,5600.0,83.4511,83.478,83.4421,83.478,5600.0
2014-01-16 14:50:00,93.06,93.08,93.05,93.06,12200.0,83.46,83.478,83.4511,83.46,12200.0
2014-01-16 15:00:00,93.06,93.08,93.04,93.07,23800.0,83.46,83.478,83.4421,83.469,23800.0
2014-01-16 15:10:00,93.07,93.08,93.02,93.04,8600.0,83.469,83.478,83.4242,83.4421,8600.0
2014-01-16 15:20:00,93.03,93.05,92.99,93.02,15000.0,83.4331,83.4511,83.3972,83.4242,15000.0
2014-01-16 15:30:00,93.02,93.03,92.99,93.01,8800.0,83.4242,83.4331,83.3972,83.4152,8800.0
2014-01-16 15:40:00,93.0,93.02,92.93,92.93,9500.0,83.4062,83.4242,83.3434,83.3434,9500.0
2014-01-16 15:50:00,92.93,93.08,92.93,93.08,18700.0,83.3434,83.478,83.3434,83.478,18700.0
2014-01-17 09:30:00,92.94,93.08,92.94,93.08,13100.0,83.3524,83.478,83.3524,83.478,13100.0
2014-01-17 09:40:00,93.11,93.11,92.9,92.91,4200.0,83.5049,83.5049,83.3165,83.3255,4200.0
2014-01-17 09:50:00,92.88,92.94,92.84,92.94,8800.0,83.2986,83.3524,83.2627,83.3524,8800.0
2014-01-17 10:00:00,92.95,93.0,92.88,92.95,9500.0,83.3614,83.4062,83.2986,83.3614,9500.0
2014-01-17 10:10:00,92.97,93.03,92.93,93.03,3500.0,83.3793,83.4331,83.3434,83.4331,3500.0
2014-01-17 10:20:00,93.04,93.06,93.0,93.02,2000.0,83.4421,83.46,83.4062,83.4242,2000.0
2014-01-17 10:30:00,93.02,93.06,92.99,93.05,11500.0,83.4242,83.46,83.3972,83.4511,11500.0
2014-01-17 10:40:00,93.05,93.08,93.01,93.05,10000.0,83.4511,83.478,83.4152,83.4511,10000.0
2014-01-17 10:50:00,93.05,93.1,93.04,93.1,6700.0,83.4511,83.4959,83.4421,83.4959,6700.0
2014-01-17 11:00:00,93.1,93.14,93.07,93.07,8200.0,83.4959,83.5318,83.469,83.469,8200.0
2014-01-17 11:10:00,93.07,93.15,93.07,93.15,4400.0,83.469,83.5407,83.469,83.5407,4400.0
2014-01-17 11:20:00,93.13,93.15,93.08,93.09,4500.0,83.5228,83.5407,83.478,83.4869,4500.0
2014-01-17 11:30:00,93.13,93.13,93.06,93.06,13300.0,83.5228,83.5228,83.46,83.46,13300.0
2014-01-17 11:40:00,93.07,93.11,93.05,93.1,5800.0,83.469,83.5049,83.4511,83.4959,5800.0
2014-01-17 11:50:00,93.1,93.11,93.08,93.11,2900.0,83.4959,83.5049,83.478,83.5049,2900.0
2014-01-17 12:00:00,93.1,93.13,93.09,93.13,5000.0,83.4959,83.5228,83.4869,83.5228,5000.0
2014-01-17 12:10:00,93.14,93.21,93.14,93.19,5200.0,83.5318,83.5946,83.5318,83.5766,5200.0
2014-01-17 12:20:00,93.19,93.22,93.15,93.16,10000.0,83.5766,83.6035,83.5407,83.5497,10000.0
2014-01-17 12:30:00,93.16,93.18,93.14,93.16,12900.0,83.5497,83.5676,83.5318,83.5497,12900.0
2014-01-17 12:40:00,93.14,93.15,93.14,93.15,1300.0,83.5318,83.5407,83.5318,83.5407,1300.0
2014-01-17 12:50:00,93.17,93.17,93.09,93.09,3600.0,83.5587,83.5587,83.4869,83.4869,3600.0
2014-01-17 13:00:00,93.09,93.12,93.06,93.06,14200.0,83.4869,83.5138,83.46,83.46,14200.0
2014-01-17 13:10:00,93.03,93.03,92.9,92.99,6200.0,83.4331,83.4331,83.3165,83.3972,6200.0
2014-01-17 13:20:00,92.98,92.99,92.93,92.93,3200.0,83.3883,83.3972,83.3434,83.3434,3200.0
2014-01-17 13:30:00,92.93,92.95,92.91,92.94,27200.0,83.3434,83.3614,83.3255,83.3524,27200.0
2014-01-17 13:40:00,92.94,92.95,92.9,92.94,5000.0,83.3524,83.3614,83.3165,83.3524,5000.0
2014-01-17 13:50:00,92.94,92.99,92.92,92.98,7900.0,83.3524,83.3972,83.3345,83.3883,7900.0
2014-01-17 14:00:00,93.0,93.01,92.94,93.01,15600.0,83.4062,83.4152,83.3524,83.4152,15600.0
2014-01-17 14:10:00,93.03,93.04,92.98,93.02,10800.0,83.4331,83.4421,83.3883,83.4242,10800.0
2014-01-17 14:20:00,93.0,93.04,93.0,93.02,14800.0,83.4062,83.4421,83.4062,83.4242,14800.0
2014-01-17 14:30:00,93.0,93.0,92.96,92.96,10200.0,83.4062,83.4062,83.3703,83.3703,10200.0
2014-01-17 14:40:00,92.98,92.98,92.93,92.96,11300.0,83.3883,83.3883,83.3434,83.3703,11300.0
2014-01-17 14:50:00,92.97,92.97,92.94,92.94,3600.0,83.3793,83.3793,83.3524,83.3524,3600.0
2014-01-17 15:00:00,92.95,92.99,92.84,92.84,13400.0,83.3614,83.3972,83.2627,83.2627,13400.0
2014-01-17 15:10:00,92.8,92.84,92.77,92.79,4400.0,83.2268,83.2627,83.1999,83.2179,4400.0
2014-01-17 15:20:00,92.75,92.79,92.75,92.76,4700.0,83.182,83.2179,83.182,83.191,4700.0
2014-01-17 15:30:00,92.74,92.74,92.62,92.66,14800.0,83.173,83.173,83.0654,83.1013,14800.0
2014-01-17 15:40:00,92.64,92.79,92.62,92.79,10400.0,83.0834,83.2179,83.0654,83.2179,10400.0
2014-01-17 15:50:00,92.77,92.82,92.71,92.79,23300.0,83.1999,83.2448,83.1461,83.2179,23300.0
2014-01-21 09:30:00,93.29,93.48,93.23,93.39,17400.0,83.6663,83.8367,83.6125,83.756,17400.0
2014-01-21 09:40:00,93.38,93.39,93.31,93.39,4600.0,83.747,83.756,83.6842,83.756,4600.0
2014-01-21 09:50:00,93.42,93.43,93.36,93.37,3300.0,83.7829,83.7919,83.7291,83.738,3300.0
2014-01-21 10:00:00,93.35,93.38,93.33,93.35,12300.0,83.7201,83.747,83.7022,83.7201,12300.0
2014-01-21 10:10:00,93.33,93.33,93.05,93.15,7300.0,83.7022,83.7022,83.4511,83.5407,7300.0
2014-01-21 10:20:00,93.15,93.15,93.03,93.09,5300.0,83.5407,83.5407,83.4331,83.4869,5300.0
2014-01-21 10:30:00,93.05,93.05,92.95,93.0,6500.0,83.4511,83.4511,83.3614,83.4062,6500.0
2014-01-21 10:40:00,93.0,93.07,92.99,93.05,4300.0,83.4062,83.469,83.3972,83.4511,4300.0
2014-01-21 10:50:00,93.01,93.08,92.98,93.08,14200.0,83.4152,83.478,83.3883,83.478,14200.0
2014-01-21 11:00:00,93.08,93.08,92.84,92.84,6900.0,83.478,83.478,83.2627,83.2627,6900.0
2014-01-21 11:10:00,92.76,92.76,92.61,92.68,7800.0,83.191,83.191,83.0564,83.1192,7800.0
2014-01-21 11:20:00,92.71,92.77,92.7,92.76,5100.0,83.1461,83.1999,83.1372,83.191,5100.0
2014-01-21 11:30:00,92.73,92.82,92.72,92.8,16800.0,83.1641,83.2448,83.1551,83.2268,16800.0
2014-01-21 11:40:00,92.82,92.86,92.75,92.84,2400.0,83.2448,83.2807,83.182,83.2627,2400.0
2014-01-21 11:50:00,92.8,92.83,92.74,92.83,7000.0,83.2268,83.2538,83.173,83.2538,7000.0
2014-01-21 12:00:00,92.84,92.84,92.66,92.71,31800.0,83.2627,83.2627,83.1013,83.1461,31800.0
2014-01-21 12:10:00,92.69,92.81,92.69,92.78,59900.0,83.1282,83.2358,83.1282,83.2089,59900.0
2014-01-21 12:20:00,92.79,92.96,92.78,92.93,54800.0,83.2179,83.3703,83.2089,83.3434,54800.0
2014-01-21 12:30:00,92.94,92.95,92.9,92.92,2800.0,83.3524,83.3614,83.3165,83.3345,2800.0
2014-01-21 12:40:00,92.93,93.01,92.93,93.0,1800.0,83.3434,83.4152,83.3434,83.4062,1800.0
2014-01-21 12:50:00,93.01,93.03,92.99,93.03,6800.0,83.4152,83.4331,83.3972,83.4331,6800.0
2014-01-21 13:00:00,93.05,93.11,93.05,93.1,1700.0,83.4511,83.5049,83.4511,83.4959,1700.0
2014-01-21 13:10:00,93.1,93.11,93.07,93.07,10300.0,83.4959,83.5049,83.469,83.469,10300.0
2014-01-21 13:20:00,93.08,93.09,93.03,93.09,6600.0,83.478,83.4869,83.4331,83.4869,6600.0
2014-01-21 13:30:00,93.09,93.21,93.09,93.2,15400.0,83.4869,83.5946,83.4869,83.5856,15400.0
2014-01-21 13:40:00,93.2,93.24,93.18,93.2,8000.0,83.5856,83.6215,83.5676,83.5856,8000.0
2014-01-21 13:50:00,93.18,93.21,93.16,93.19,5000.0,83.5676,83.5946,83.5497,83.5766,5000.0
2014-01-21 14:00:00,93.17,93.23,93.17,93.21,8700.0,83.5587,83.6125,83.5587,83.5946,8700.0
2014-01-21 14:10:00,93.2,93.23,93.17,93.18,8800.0,83.5856,83.6125,83.5587,83.5676,8800.0
2014-01-21 14:20:00,93.18,93.2,93.15,93.2,6800.0,83.5676,83.5856,83.5407,83.5856,6800.0
2014-01-21 14:30:00,93.19,93.28,93.18,93.26,10000.0,83.5766,83.6573,83.5676,83.6394,10000.0
2014-01-21 14:40:00,93.26,93.27,93.22,93.22,18900.0,83.6394,83.6484,83.6035,83.6035,18900.0
2014-01-21 14:50:00,93.2,93.2,93.14,93.2,16000.0,83.5856,83.5856,83.5318,83.5856,16000.0
2014-01-21 15:00:00,93.18,93.23,93.16,93.19,6100.0,83.5676,83.6125,83.5497,83.5766,6100.0
2014-01-21 15:10:00,93.18,93.21,93.13,93.16,9500.0,83.5676,83.5946,83.5228,83.5497,9500.0
2014-01-21 15:20:00,93.17,93.17,93.13,93.13,9700.0,83.5587,83.5587,83.5228,83.5228,9700.0
2014-01-21 15:30:00,93.12,93.2,93.12,93.2,12900.0,83.5138,83.5856,83.5138,83.5856,12900.0
2014-01-21 15:40:00,93.23,93.26,93.2,93.24,5300.0,83.6125,83.6394,83.5856,83.6215,5300.0
2014-01-21 15:50:00,93.25,93.26,93.21,93.26,25000.0,83.6304,83.6394,83.5946,83.6394,25000.0
2014-01-22 09:30:00,93.3,93.43,93.3,93.41,6400.0,83.6753,83.7919,83.6753,83.7739,6400.0
2014-01-22 09:40:00,93.31,93.39,93.3,93.39,4300.0,83.6842,83.756,83.6753,83.756,4300.0
2014-01-22 09:50:00,93.37,93.37,93.28,93.35,5000.0,83.738,83.738,83.6573,83.7201,5000.0
2014-01-22 10:00:00,93.33,93.38,93.3,93.38,3500.0,83.7022,83.747,83.6753,83.747,3500.0
2014-01-22 10:10:00,93.36,93.38,93.22,93.27,7000.0,83.7291,83.747,83.6035,83.6484,7000.0
2014-01-22 10:20:00,93.26,93.47,93.26,93.43,19800.0,83.6394,83.8277,83.6394,83.7919,19800.0
2014-01-22 10:30:00,93.43,93.43,93.39,93.39,8600.0,83.7919,83.7919,83.756,83.756,8600.0
2014-01-22 10:40:00,93.45,93.45,93.27,93.28,5600.0,83.8098,83.8098,83.6484,83.6573,5600.0
2014-01-22 10:50:00,93.27,93.29,93.24,93.24,7200.0,83.6484,83.6663,83.6215,83.6215,7200.0
2014-01-22 11:00:00,93.26,93.31,93.22,93.31,6400.0,83.6394,83.6842,83.6035,83.6842,6400.0
2014-01-22 11:10:00,93.29,93.33,93.29,93.32,3900.0,83.6663,83.7022,83.6663,83.6932,3900.0
2014-01-22 11:20:00,93.31,93.37,93.26,93.31,9700.0,83.6842,83.738,83.6394,83.6842,9700.0
2014-01-22 11:30:00,93.35,93.38,93.29,93.34,2100.0,83.7201,83.747,83.6663,83.7111,2100.0
2014-01-22 11:40:00,93.33,93.36,93.32,93.33,3800.0,83.7022,83.7291,83.6932,83.7022,3800.0
2014-01-22 11:50:00,93.33,93.36,93.32,93.35,2300.0,83.7022,83.7291,83.6932,83.7201,2300.0
2014-01-22 12:00:00,93.36,93.39,93.34,93.37,3800.0,83.7291,83.756,83.7111,83.738,3800.0
2014-01-22 12:10:00,93.42,93.5,93.42,93.5,4700.0,83.7829,83.8546,83.7829,83.8546,4700.0
2014-01-22 12:20:00,93.51,93.52,93.47,93.49,4200.0,83.8636,83.8726,83.8277,83.8457,4200.0
2014-01-22 12:30:00,93.47,93.48,93.44,93.47,52500.0,83.8277,83.8367,83.8008,83.8277,52500.0
2014-01-22 12:40:00,93.46,93.5,93.45,93.47,13900.0,83.8188,83.8546,83.8098,83.8277,13900.0
2014-01-22 12:50:00,93.5,93.51,93.47,93.48,3200.0,83.8546,83.8636,83.8277,83.8367,3200.0
2014-01-22 13:00:00,93.49,93.49,93.45,93.45,3400.0,83.8457,83.8457,83.8098,83.8098,3400.0
2014-01-22 13:10:00,93.47,93.54,93.46,93.51,20300.0,83.8277,83.8905,83.8188,83.8636,20300.0
2014-01-22 13:20:00,93.51,93.51,93.46,93.49,40900.0,83.8636,83.8636,83.8188,83.8457,40900.0
2014-01-22 13:30:00,93.47,93.49,93.39,93.39,8800.0,83.8277,83.8457,83.756,83.756,8800.0
2014-01-22 13:40:00,93.4,93.46,93.37,93.39,6500.0,83.765,83.8188,83.738,83.756,6500.0
2014-01-22 13:50:00,93.39,93.41,93.37,93.4,9000.0,83.756,83.7739,83.738,83.765,9000.0
2014-01-22 14:00:00,93.43,93.45,93.41,93.44,4700.0,83.7919,83.8098,83.7739,83.8008,4700.0
2014-01-22 14:10:00,93.46,93.48,93.43,93.48,25600.0,83.8188,83.8367,83.7919,83.8367,25600.0
2014-01-22 14:20:00,93.49,93.5,93.45,93.46,6200.0,83.8457,83.8546,83.8098,83.8188,6200.0
2014-01-22 14:30:00,93.45,93.48,93.43,93.45,7100.0,83.8098,83.8367,83.7919,83.8098,7100.0
2014-01-22 14:40:00,93.46,93.48,93.37,93.37,9600.0,83.8188,83.8367,83.738,83.738,9600.0
2014-01-22 14:50:00,93.39,93.42,93.38,93.42,7800.0,83.756,83.7829,83.747,83.7829,7800.0
2014-01-22 15:00:00,93.44,93.49,93.44,93.48,7000.0,83.8008,83.8457,83.8008,83.8367,7000.0
2014-01-22 15:10:00,93.47,93.51,93.46,93.48,18500.0,83.8277,83.8636,83.8188,83.8367,18500.0
2014-01-22 15:20:00,93.49,93.54,93.49,93.5,9700.0,83.8457,83.8905,83.8457,83.8546,9700.0
2014-01-22 15:30:00,93.49,93.54,93.48,93.52,6600.0,83.8457,83.8905,83.8367,83.8726,6600.0
2014-01-22 15:40:00,93.51,93.55,93.47,93.52,13400.0,83.8636,83.8995,83.8277,83.8726,13400.0
2014-01-22 15:50:00,93.52,93.53,93.48,93.48,7700.0,83.8726,83.8815,83.8367,83.8367,7700.0
2014-01-23 09:30:00,93.12,93.12,92.76,92.78,6300.0,83.5138,83.5138,83.191,83.2089,6300.0
2014-01-23 09:40:00,92.72,92.96,92.72,92.9,11800.0,83.1551,83.3703,83.1551,83.3165,11800.0
2014-01-23 09:50:00,92.9,92.95,92.85,92.85,14600.0,83.3165,83.3614,83.2717,83.2717,14600.0
2014-01-23 10:00:00,92.82,92.88,92.66,92.68,5900.0,83.2448,83.2986,83.1013,83.1192,5900.0
2014-01-23 10:10:00,92.69,92.75,92.6,92.73,17600.0,83.1282,83.182,83.0475,83.1641,17600.0
2014-01-23 10:20:00,92.72,92.75,92.69,92.7,5100.0,83.1551,83.182,83.1282,83.1372,5100.0
2014-01-23 10:30:00,92.64,92.76,92.59,92.7,9800.0,83.0834,83.191,83.0385,83.1372,9800.0
2014-01-23 10:40:00,92.72,92.76,92.64,92.76,4500.0,83.1551,83.191,83.0834,83.191,4500.0
2014-01-23 10:50:00,92.67,92.68,92.61,92.66,5000.0,83.1103,83.1192,83.0564,83.1013,5000.0
2014-01-23 11:00:00,92.66,92.66,92.54,92.62,10300.0,83.1013,83.1013,82.9937,83.0654,10300.0
2014-01-23 11:10:00,92.61,92.74,92.61,92.74,5700.0,83.0564,83.173,83.0564,83.173,5700.0
2014-01-23 11:20:00,92.74,92.75,92.68,92.71,3900.0,83.173,83.182,83.1192,83.1461,3900.0
2014-01-23 11:30:00,92.73,92.73,92.66,92.66,5900.0,83.1641,83.1641,83.1013,83.1013,5900.0
2014-01-23 11:40:00,92.65,92.73,92.65,92.66,4800.0,83.0923,83.1641,83.0923,83.1013,4800.0
2014-01-23 11:50:00,92.68,92.76,92.67,92.76,3000.0,83.1192,83.191,83.1103,83.191,3000.0
2014-01-23 12:00:00,92.77,92.77,92.66,92.67,21600.0,83.1999,83.1999,83.1013,83.1103,21600.0
2014-01-23 12:10:00,92.65,92.67,92.6,92.66,4500.0,83.0923,83.1103,83.0475,83.1013,4500.0
2014-01-23 12:20:00,92.65,92.68,92.56,92.61,5100.0,83.0923,83.1192,83.0116,83.0564,5100.0
2014-01-23 12:30:00,92.58,92.62,92.51,92.62,37000.0,83.0295,83.0654,82.9668,83.0654,37000.0
2014-01-23 12:40:00,92.66,92.68,92.66,92.68,1600.0,83.1013,83.1192,83.1013,83.1192,1600.0
2014-01-23 12:50:00,92.67,92.67,92.58,92.65,6700.0,83.1103,83.1103,83.0295,83.0923,6700.0
2014-01-23 13:00:00,92.61,92.63,92.54,92.61,4900.0,83.0564,83.0744,82.9937,83.0564,4900.0
2014-01-23 13:10:00,92.6,92.6,92.52,92.56,2500.0,83.0475,83.0475,82.9757,83.0116,2500.0
2014-01-23 13:20:00,92.55,92.59,92.52,92.52,1300.0,83.0026,83.0385,82.9757,82.9757,1300.0
2014-01-23 13:30:00,92.5,92.57,92.48,92.51,29300.0,82.9578,83.0206,82.9399,82.9668,29300.0
2014-01-23 13:40:00,92.54,92.55,92.37,92.37,35500.0,82.9937,83.0026,82.8412,82.8412,35500.0
2014-01-23 13:50:00,92.35,92.44,92.34,92.34,10300.0,82.8233,82.904,82.8143,82.8143,10300.0
2014-01-23 14:00:00,92.37,92.44,92.34,92.44,21300.0,82.8412,82.904,82.8143,82.904,21300.0
2014-01-23 14:10:00,92.41,92.51,92.39,92.51,8200.0,82.8771,82.9668,82.8591,82.9668,8200.0
2014-01-23 14:20:00,92.48,92.57,92.48,92.51,14600.0,82.9399,83.0206,82.9399,82.9668,14600.0
2014-01-23 14:30:00,92.52,92.54,92.47,92.49,23700.0,82.9757,82.9937,82.9309,82.9488,23700.0
2014-01-23 14:40:00,92.5,92.54,92.45,92.5,32500.0,82.9578,82.9937,82.913,82.9578,32500.0
2014-01-23 14:50:00,92.53,92.64,92.52,92.64,14900.0,82.9847,83.0834,82.9757,83.0834,14900.0
2014-01-23 15:00:00,92.62,92.7,92.59,92.64,10600.0,83.0654,83.1372,83.0385,83.0834,10600.0
2014-01-23 15:10:00,92.64,92.68,92.59,92.63,17500.0,83.0834,83.1192,83.0385,83.0744,17500.0
2014-01-23 15:20:00,92.64,92.67,92.59,92.66,7400.0,83.0834,83.1103,83.0385,83.1013,7400.0
2014-01-23 15:30:00,92.66,92.78,92.61,92.72,14200.0,83.1013,83.2089,83.0564,83.1551,14200.0
2014-01-23 15:40:00,92.7,92.77,92.68,92.71,9100.0,83.1372,83.1999,83.1192,83.1461,9100.0
2014-01-23 15:50:00,92.71,92.84,92.71,92.84,10000.0,83.1461,83.2627,83.1461,83.2627,10000.0
2014-01-24 09:30:00,92.19,92.29,91.93,91.93,13900.0,82.6798,82.7695,82.4466,82.4466,13900.0
2014-01-24 09:40:00,91.96,91.96,91.73,91.82,15800.0,82.4735,82.4735,82.2672,82.3479,15800.0
2014-01-24 09:50:00,91.8,91.94,91.77,91.89,3300.0,82.33,82.4556,82.3031,82.4107,3300.0
2014-01-24 10:00:00,91.86,91.95,91.84,91.95,8500.0,82.3838,82.4645,82.3659,82.4645,8500.0
2014-01-24 10:10:00,91.95,91.96,91.72,91.79,5700.0,82.4645,82.4735,82.2583,82.321,5700.0
2014-01-24 10:20:00,91.81,91.9,91.81,91.87,15600.0,82.339,82.4197,82.339,82.3928,15600.0
2014-01-24 10:30:00,91.81,91.81,91.64,91.64,16300.0,82.339,82.339,82.1865,82.1865,16300.0
2014-01-24 10:40:00,91.65,91.65,91.47,91.52,15200.0,82.1955,82.1955,82.034,82.0789,15200.0
2014-01-24 10:50:00,91.55,91.58,91.54,91.56,5900.0,82.1058,82.1327,82.0968,82.1148,5900.0
2014-01-24 11:00:00,91.58,91.63,91.4,91.4,3500.0,82.1327,82.1775,81.9713,81.9713,3500.0
2014-01-24 11:10:00,91.4,91.45,91.32,91.32,16000.0,81.9713,82.0161,81.8995,81.8995,16000.0
2014-01-24 11:20:00,91.32,91.32,91.15,91.18,18100.0,81.8995,81.8995,81.7471,81.774,18100.0
2014-01-24 11:30:00,91.19,91.29,91.14,91.29,4300.0,81.7829,81.8726,81.7381,81.8726,4300.0
2014-01-24 11:40:00,91.32,91.39,91.29,91.35,6500.0,81.8995,81.9623,81.8726,81.9264,6500.0
2014-01-24 11:50:00,91.36,91.54,91.35,91.53,10200.0,81.9354,82.0968,81.9264,82.0879,10200.0
2014-01-24 12:00:00,91.54,91.55,91.39,91.48,17400.0,82.0968,82.1058,81.9623,82.043,17400.0
2014-01-24 12:10:00,91.48,91.54,91.43,91.47,183100.0,82.043,82.0968,81.9982,82.034,183100.0
2014-01-24 12:20:00,91.49,91.51,91.43,91.51,2100.0,82.052,82.0699,81.9982,82.0699,2100.0
2014-01-24 12:30:00,91.47,91.49,91.42,91.47,4900.0,82.034,82.052,81.9892,82.034,4900.0
2014-01-24 12:40:00,91.47,91.49,91.34,91.35,5300.0,82.034,82.052,81.9175,81.9264,5300.0
2014-01-24 12:50:00,91.35,91.45,91.35,91.43,9000.0,81.9264,82.0161,81.9264,81.9982,9000.0
2014-01-24 13:00:00,91.4,91.44,91.36,91.44,7500.0,81.9713,82.0071,81.9354,82.0071,7500.0
2014-01-24 13:10:00,91.44,91.47,91.42,91.44,5000.0,82.0071,82.034,81.9892,82.0071,5000.0
2014-01-24 13:20:00,91.44,91.44,91.34,91.34,4600.0,82.0071,82.0071,81.9175,81.9175,4600.0
2014-01-24 13:30:00,91.33,91.36,91.26,91.32,16600.0,81.9085,81.9354,81.8457,81.8995,16600.0
2014-01-24 13:40:00,91.27,91.32,91.26,91.29,7100.0,81.8547,81.8995,81.8457,81.8726,7100.0
2014-01-24 13:50:00,91.33,91.36,91.26,91.27,7800.0,81.9085,81.9354,81.8457,81.8547,7800.0
2014-01-24 14:00:00,91.25,91.28,91.07,91.14,12300.0,81.8367,81.8636,81.6753,81.7381,12300.0
2014-01-24 14:10:00,91.14,91.14,91.0,91.06,15100.0,81.7381,81.7381,81.6125,81.6663,15100.0
2014-01-24 14:20:00,91.08,91.08,90.96,91.0,12800.0,81.6843,81.6843,81.5767,81.6125,12800.0
2014-01-24 14:30:00,91.02,91.12,90.99,91.12,39500.0,81.6305,81.7202,81.6036,81.7202,39500.0
2014-01-24 14:40:00,91.14,91.14,91.07,91.11,37900.0,81.7381,81.7381,81.6753,81.7112,37900.0
2014-01-24 14:50:00,91.11,91.12,91.05,91.05,11900.0,81.7112,81.7202,81.6574,81.6574,11900.0
2014-01-24 15:00:00,91.02,91.06,90.98,91.01,11200.0,81.6305,81.6663,81.5946,81.6215,11200.0
2014-01-24 15:10:00,91.02,91.02,90.82,90.88,30300.0,81.6305,81.6305,81.4511,81.5049,30300.0
2014-01-24 15:20:00,90.86,90.86,90.75,90.84,20200.0,81.487,81.487,81.3883,81.469,20200.0
2014-01-24 15:30:00,90.83,90.89,90.81,90.83,16300.0,81.4601,81.5139,81.4421,81.4601,16300.0
2014-01-24 15:40:00,90.84,90.9,90.71,90.72,11800.0,81.469,81.5228,81.3524,81.3614,11800.0
2014-01-24 15:50:00,90.71,90.87,90.66,90.67,31500.0,81.3524,81.4959,81.3076,81.3166,31500.0
2014-01-27 09:30:00,90.83,90.86,90.61,90.61,23700.0,81.4601,81.487,81.2628,81.2628,23700.0
2014-01-27 09:40:00,90.7,90.84,90.7,90.71,8300.0,81.3435,81.469,81.3435,81.3524,8300.0
2014-01-27 09:50:00,90.64,90.81,90.56,90.75,8000.0,81.2897,81.4421,81.2179,81.3883,8000.0
2014-01-27 10:00:00,90.68,90.78,90.59,90.65,12200.0,81.3255,81.4152,81.2448,81.2986,12200.0
2014-01-27 10:10:00,90.61,90.61,90.37,90.4,20200.0,81.2628,81.2628,81.0475,81.0744,20200.0
2014-01-27 10:20:00,90.34,90.34,89.94,89.99,24200.0,81.0206,81.0206,80.6619,80.7067,24200.0
2014-01-27 10:30:00,89.98,90.11,89.88,89.88,7400.0,80.6978,80.8143,80.6081,80.6081,7400.0
2014-01-27 10:40:00,89.91,90.23,89.91,90.23,10600.0,80.635,80.922,80.635,80.922,10600.0
2014-01-27 10:50:00,90.25,90.29,90.11,90.11,4800.0,80.9399,80.9758,80.8143,80.8143,4800.0
2014-01-27 11:00:00,90.08,90.19,90.05,90.08,7400.0,80.7874,80.8861,80.7605,80.7874,7400.0
2014-01-27 11:10:00,90.01,90.21,89.99,90.17,13600.0,80.7247,80.904,80.7067,80.8682,13600.0
2014-01-27 11:20:00,90.15,90.21,90.09,90.09,3100.0,80.8502,80.904,80.7964,80.7964,3100.0
2014-01-27 11:30:00,90.06,90.1,89.93,89.97,10600.0,80.7695,80.8054,80.6529,80.6888,10600.0
2014-01-27 11:40:00,89.98,90.08,89.98,90.01,4100.0,80.6978,80.7874,80.6978,80.7247,4100.0
2014-01-27 11:50:00,90.01,90.01,89.78,89.83,9200.0,80.7247,80.7247,80.5184,80.5632,9200.0
2014-01-27 12:00:00,89.82,89.84,89.61,89.67,10000.0,80.5543,80.5722,80.3659,80.4197,10000.0
2014-01-27 12:10:00,89.69,89.69,89.57,89.59,4100.0,80.4377,80.4377,80.3301,80.348,4100.0
2014-01-27 12:20:00,89.56,89.58,89.39,89.58,5100.0,80.3211,80.339,80.1686,80.339,5100.0
2014-01-27 12:30:00,89.56,89.64,89.44,89.64,50800.0,80.3211,80.3928,80.2135,80.3928,50800.0
2014-01-27 12:40:00,89.63,89.71,89.59,89.65,7100.0,80.3839,80.4556,80.348,80.4018,7100.0
2014-01-27 12:50:00,89.71,89.73,89.59,89.61,36300.0,80.4556,80.4735,80.348,80.3659,36300.0
2014-01-27 13:00:00,89.6,89.81,89.58,89.81,9700.0,80.357,80.5453,80.339,80.5453,9700.0
2014-01-27 13:10:00,89.82,89.99,89.79,89.98,2900.0,80.5543,80.7067,80.5274,80.6978,2900.0
2014-01-27 13:20:00,89.98,89.98,89.83,89.89,26500.0,80.6978,80.6978,80.5632,80.617,26500.0
2014-01-27 13:30:00,89.93,89.95,89.85,89.93,3700.0,80.6529,80.6708,80.5812,80.6529,3700.0
2014-01-27 13:40:00,89.89,90.25,89.89,90.23,13800.0,80.617,80.9399,80.617,80.922,13800.0
2014-01-27 13:50:00,90.22,90.25,90.16,90.16,3900.0,80.913,80.9399,80.8592,80.8592,3900.0
2014-01-27 14:00:00,90.2,90.37,90.2,90.23,16600.0,80.8951,81.0475,80.8951,80.922,16600.0
2014-01-27 14:10:00,90.23,90.41,90.23,90.34,12000.0,80.922,81.0834,80.922,81.0206,12000.0
2014-01-27 14:20:00,90.34,90.37,90.24,90.34,24800.0,81.0206,81.0475,80.9309,81.0206,24800.0
2014-01-27 14:30:00,90.35,90.54,90.33,90.5,20100.0,81.0296,81.2,81.0116,81.1641,20100.0
2014-01-27 14:40:00,90.52,90.52,90.44,90.49,19800.0,81.182,81.182,81.1103,81.1551,19800.0
2014-01-27 14:50:00,90.5,90.6,90.5,90.6,10500.0,81.1641,81.2538,81.1641,81.2538,10500.0
2014-01-27 15:00:00,90.58,90.58,90.48,90.55,6600.0,81.2359,81.2359,81.1462,81.209,6600.0
2014-01-27 15:10:00,90.55,90.61,90.51,90.55,65100.0,81.209,81.2628,81.1731,81.209,65100.0
2014-01-27 15:20:00,90.55,90.55,90.36,90.36,7500.0,81.209,81.209,81.0386,81.0386,7500.0
2014-01-27 15:30:00,90.39,90.44,90.27,90.39,4400.0,81.0655,81.1103,80.9578,81.0655,4400.0
2014-01-27 15:40:00,90.41,90.42,90.22,90.23,22200.0,81.0834,81.0924,80.913,80.922,22200.0
2014-01-27 15:50:00,90.23,90.29,89.99,89.99,90800.0,80.922,80.9758,80.7067,80.7067,90800.0
2014-01-28 09:30:00,89.91,90.11,89.79,90.06,44100.0,80.635,80.8143,80.5274,80.7695,44100.0
2014-01-28 09:40:00,90.11,90.27,90.06,90.27,13700.0,80.8143,80.9578,80.7695,80.9578,13700.0
2014-01-28 09:50:00,90.22,90.33,90.19,90.29,8700.0,80.913,81.0116,80.8861,80.9758,8700.0
2014-01-28 10:00:00,90.32,90.46,90.32,90.39,4000.0,81.0027,81.1282,81.0027,81.0655,4000.0
2014-01-28 10:10:00,90.37,90.42,90.25,90.28,3600.0,81.0475,81.0924,80.9399,80.9668,3600.0
2014-01-28 10:20:00,90.38,90.41,90.25,90.33,3700.0,81.0565,81.0834,80.9399,81.0116,3700.0
2014-01-28 10:30:00,90.35,90.47,90.33,90.47,5100.0,81.0296,81.1372,81.0116,81.1372,5100.0
2014-01-28 10:40:00,90.43,90.44,90.38,90.4,6400.0,81.1013,81.1103,81.0565,81.0744,6400.0
2014-01-28 10:50:00,90.39,90.45,90.32,90.42,5100.0,81.0655,81.1193,81.0027,81.0924,5100.0
2014-01-28 11:00:00,90.4,90.51,90.39,90.41,11100.0,81.0744,81.1731,81.0655,81.0834,11100.0
2014-01-28 11:10:00,90.41,90.41,90.21,90.24,8500.0,81.0834,81.0834,80.904,80.9309,8500.0
2014-01-28 11:20:00,90.28,90.28,90.18,90.21,4100.0,80.9668,80.9668,80.8771,80.904,4100.0
2014-01-28 11:30:00,90.18,90.26,90.08,90.11,5000.0,80.8771,80.9489,80.7874,80.8143,5000.0
2014-01-28 11:40:00,90.07,90.11,89.97,89.97,4800.0,80.7785,80.8143,80.6888,80.6888,4800.0
2014-01-28 11:50:00,90.0,90.16,90.0,90.14,8900.0,80.7157,80.8592,80.7157,80.8412,8900.0
2014-01-28 12:00:00,90.13,90.25,90.07,90.21,7900.0,80.8323,80.9399,80.7785,80.904,7900.0
2014-01-28 12:10:00,90.17,90.18,90.1,90.14,1011500.0,80.8682,80.8771,80.8054,80.8412,1011500.0
2014-01-28 12:20:00,90.14,90.19,90.1,90.19,7300.0,80.8412,80.8861,80.8054,80.8861,7300.0
2014-01-28 12:30:00,90.2,90.28,90.2,90.21,32000.0,80.8951,80.9668,80.8951,80.904,32000.0
2014-01-28 12:40:00,90.21,90.28,90.21,90.22,136000.0,80.904,80.9668,80.904,80.913,136000.0
2014-01-28 12:50:00,90.2,90.21,90.11,90.2,6300.0,80.8951,80.904,80.8143,80.8951,6300.0
2014-01-28 13:00:00,90.23,90.25,90.17,90.17,4600.0,80.922,80.9399,80.8682,80.8682,4600.0
2014-01-28 13:10:00,90.2,90.33,90.2,90.33,5000.0,80.8951,81.0116,80.8951,81.0116,5000.0
2014-01-28 13:20:00,90.33,90.36,90.31,90.31,19100.0,81.0116,81.0386,80.9937,80.9937,19100.0
2014-01-28 13:30:00,90.32,90.35,90.2,90.21,3700.0,81.0027,81.0296,80.8951,80.904,3700.0
2014-01-28 13:40:00,90.25,90.31,90.23,90.23,937500.0,80.9399,80.9937,80.922,80.922,937500.0
2014-01-28 13:50:00,90.27,90.28,90.21,90.23,7600.0,80.9578,80.9668,80.904,80.922,7600.0
2014-01-28 14:00:00,90.21,90.31,90.19,90.27,86100.0,80.904,80.9937,80.8861,80.9578,86100.0
2014-01-28 14:10:00,90.27,90.32,90.27,90.3,77500.0,80.9578,81.0027,80.9578,80.9847,77500.0
2014-01-28 14:20:00,90.34,90.38,90.31,90.32,35000.0,81.0206,81.0565,80.9937,81.0027,35000.0
2014-01-28 14:30:00,90.32,90.4,90.29,90.4,12600.0,81.0027,81.0744,80.9758,81.0744,12600.0
2014-01-28 14:40:00,90.4,90.41,90.32,90.39,7600.0,81.0744,81.0834,81.0027,81.0655,7600.0
2014-01-28 14:50:00,90.4,90.43,90.35,90.41,10200.0,81.0744,81.1013,81.0296,81.0834,10200.0
2014-01-28 15:00:00,90.44,90.44,90.32,90.34,9700.0,81.1103,81.1103,81.0027,81.0206,9700.0
2014-01-28 15:10:00,90.36,90.41,90.33,90.37,8100.0,81.0386,81.0834,81.0116,81.0475,8100.0
2014-01-28 15:20:00,90.36,90.4,90.35,90.37,14800.0,81.0386,81.0744,81.0296,81.0475,14800.0
2014-01-28 15:30:00,90.36,90.46,90.36,90.43,16300.0,81.0386,81.1282,81.0386,81.1013,16300.0
2014-01-28 15:40:00,90.43,90.44,90.34,90.38,31800.0,81.1013,81.1103,81.0206,81.0565,31800.0
2014-01-28 15:50:00,90.39,90.42,90.31,90.41,19900.0,81.0655,81.0924,80.9937,81.0834,19900.0
2014-01-29 09:30:00,89.65,89.78,89.49,89.68,19400.0,80.4018,80.5184,80.2583,80.4287,19400.0
2014-01-29 09:40:00,89.8,90.0,89.77,89.89,14800.0,80.5363,80.7157,80.5094,80.617,14800.0
2014-01-29 09:50:00,89.89,90.0,89.82,89.83,17600.0,80.617,80.7157,80.5543,80.5632,17600.0
2014-01-29 10:00:00,89.87,90.03,89.86,89.97,11500.0,80.5991,80.7426,80.5901,80.6888,11500.0
2014-01-29 10:10:00,89.98,89.98,89.68,89.68,7500.0,80.6978,80.6978,80.4287,80.4287,7500.0
2014-01-29 10:20:00,89.75,89.75,89.58,89.64,28800.0,80.4915,80.4915,80.339,80.3928,28800.0
2014-01-29 10:30:00,89.67,89.79,89.63,89.74,11200.0,80.4197,80.5274,80.3839,80.4825,11200.0
2014-01-29 10:40:00,89.78,89.89,89.77,89.78,5500.0,80.5184,80.617,80.5094,80.5184,5500.0
2014-01-29 10:50:00,89.81,89.88,89.76,89.76,8900.0,80.5453,80.6081,80.5004,80.5004,8900.0
2014-01-29 11:00:00,89.83,89.9,89.8,89.83,10200.0,80.5632,80.626,80.5363,80.5632,10200.0
2014-01-29 11:10:00,89.87,89.96,89.85,89.85,5300.0,80.5991,80.6798,80.5812,80.5812,5300.0
2014-01-29 11:20:00,89.88,90.01,89.87,90.01,9300.0,80.6081,80.7247,80.5991,80.7247,9300.0
2014-01-29 11:30:00,90.0,90.02,89.96,90.0,4600.0,80.7157,80.7336,80.6798,80.7157,4600.0
2014-01-29 11:40:00,89.95,89.98,89.88,89.98,9900.0,80.6708,80.6978,80.6081,80.6978,9900.0
2014-01-29 11:50:00,89.95,90.02,89.93,90.02,7300.0,80.6708,80.7336,80.6529,80.7336,7300.0
2014-01-29 12:00:00,90.04,90.04,89.91,89.91,31200.0,80.7516,80.7516,80.635,80.635,31200.0
2014-01-29 12:10:00,89.91,89.93,89.82,89.85,27300.0,80.635,80.6529,80.5543,80.5812,27300.0
2014-01-29 12:20:00,89.85,89.89,89.72,89.72,22100.0,80.5812,80.617,80.4646,80.4646,22100.0
2014-01-29 12:30:00,89.72,89.74,89.6,89.64,24300.0,80.4646,80.4825,80.357,80.3928,24300.0
2014-01-29 12:40:00,89.64,89.74,89.64,89.74,23100.0,80.3928,80.4825,80.3928,80.4825,23100.0
2014-01-29 12:50:00,89.74,89.75,89.7,89.73,15300.0,80.4825,80.4915,80.4466,80.4735,15300.0
2014-01-29 13:00:00,89.72,89.72,89.64,89.7,17800.0,80.4646,80.4646,80.3928,80.4466,17800.0
2014-01-29 13:10:00,89.7,89.75,89.62,89.7,8600.0,80.4466,80.4915,80.3749,80.4466,8600.0
2014-01-29 13:20:00,89.62,89.7,89.62,89.66,18400.0,80.3749,80.4466,80.3749,80.4108,18400.0
2014-01-29 13:30:00,89.68,89.72,89.67,89.69,6400.0,80.4287,80.4646,80.4197,80.4377,6400.0
2014-01-29 13:40:00,89.66,89.67,89.58,89.64,10000.0,80.4108,80.4197,80.339,80.3928,10000.0
2014-01-29 13:50:00,89.67,89.74,89.63,89.69,9000.0,80.4197,80.4825,80.3839,80.4377,9000.0
2014-01-29 14:00:00,89.67,89.9,89.33,89.56,29300.0,80.4197,80.626,80.1148,80.3211,29300.0
2014-01-29 14:10:00,89.54,89.54,89.14,89.19,16700.0,80.3031,80.3031,79.9444,79.9893,16700.0
2014-01-29 14:20:00,89.21,89.63,89.2,89.58,13100.0,80.0072,80.3839,79.9982,80.339,13100.0
2014-01-29 14:30:00,89.57,89.74,89.48,89.71,26700.0,80.3301,80.4825,80.2493,80.4556,26700.0
2014-01-29 14:40:00,89.77,89.79,89.58,89.62,22100.0,80.5094,80.5274,80.339,80.3749,22100.0
2014-01-29 14:50:00,89.58,89.65,89.32,89.32,25100.0,80.339,80.4018,80.1058,80.1058,25100.0
2014-01-29 15:00:00,89.31,89.41,89.24,89.38,14200.0,80.0969,80.1866,80.0341,80.1597,14200.0
2014-01-29 15:10:00,89.37,89.39,89.18,89.23,19500.0,80.1507,80.1686,79.9803,80.0251,19500.0
2014-01-29 15:20:00,89.23,89.39,89.2,89.29,23100.0,80.0251,80.1686,79.9982,80.0789,23100.0
2014-01-29 15:30:00,89.26,89.36,89.19,89.36,16800.0,80.052,80.1417,79.9893,80.1417,16800.0
2014-01-29 15:40:00,89.31,89.52,89.25,89.43,6900.0,80.0969,80.2852,80.0431,80.2045,6900.0
2014-01-29 15:50:00,89.38,89.43,89.33,89.35,17300.0,80.1597,80.2045,80.1148,80.1327,17300.0
2014-01-30 09:30:00,90.35,90.59,90.35,90.56,19500.0,81.0296,81.2448,81.0296,81.2179,19500.0
2014-01-30 09:40:00,90.51,90.53,90.32,90.36,5100.0,81.1731,81.191,81.0027,81.0386,5100.0
2014-01-30 09:50:00,90.46,90.46,90.32,90.32,1400.0,81.1282,81.1282,81.0027,81.0027,1400.0
2014-01-30 10:00:00,90.26,90.46,90.26,90.3,4300.0,80.9489,81.1282,80.9489,80.9847,4300.0
2014-01-30 10:10:00,90.31,90.39,90.28,90.35,5600.0,80.9937,81.0655,80.9668,81.0296,5600.0
2014-01-30 10:20:00,90.36,90.49,90.35,90.44,18800.0,81.0386,81.1551,81.0296,81.1103,18800.0
2014-01-30 10:30:00,90.44,90.58,90.42,90.57,12500.0,81.1103,81.2359,81.0924,81.2269,12500.0
2014-01-30 10:40:00,90.59,90.62,90.5,90.51,8800.0,81.2448,81.2717,81.1641,81.1731,8800.0
2014-01-30 10:50:00,90.5,90.57,90.49,90.53,6700.0,81.1641,81.2269,81.1551,81.191,6700.0
2014-01-30 11:00:00,90.53,90.56,90.46,90.52,10300.0,81.191,81.2179,81.1282,81.182,10300.0
2014-01-30 11:10:00,90.5,90.64,90.49,90.63,11900.0,81.1641,81.2897,81.1551,81.2807,11900.0
2014-01-30 11:20:00,90.65,90.73,90.65,90.68,4000.0,81.2986,81.3704,81.2986,81.3255,4000.0
2014-01-30 11:30:00,90.69,90.76,90.69,90.69,10900.0,81.3345,81.3973,81.3345,81.3345,10900.0
2014-01-30 11:40:00,90.78,90.84,90.76,90.84,9300.0,81.4152,81.469,81.3973,81.469,9300.0
2014-01-30 11:50:00,90.85,90.96,90.85,90.89,6700.0,81.478,81.5767,81.478,81.5139,6700.0
2014-01-30 12:00:00,90.9,90.92,90.86,90.89,16500.0,81.5228,81.5408,81.487,81.5139,16500.0
2014-01-30 12:10:00,90.91,90.92,90.85,90.85,1800.0,81.5318,81.5408,81.478,81.478,1800.0
2014-01-30 12:20:00,90.84,90.9,90.82,90.85,47200.0,81.469,81.5228,81.4511,81.478,47200.0
2014-01-30 12:30:00,90.83,90.95,90.83,90.95,4100.0,81.4601,81.5677,81.4601,81.5677,4100.0
2014-01-30 12:40:00,90.99,91.01,90.98,91.01,2200.0,81.6036,81.6215,81.5946,81.6215,2200.0
2014-01-30 12:50:00,90.99,91.02,90.99,90.99,4900.0,81.6036,81.6305,81.6036,81.6036,4900.0
2014-01-30 13:00:00,90.97,90.98,90.95,90.96,2600.0,81.5856,81.5946,81.5677,81.5767,2600.0
2014-01-30 13:10:00,90.93,90.94,90.89,90.93,4400.0,81.5498,81.5587,81.5139,81.5498,4400.0
2014-01-30 13:20:00,90.92,90.92,90.86,90.86,5400.0,81.5408,81.5408,81.487,81.487,5400.0
2014-01-30 13:30:00,90.85,90.85,90.77,90.78,14300.0,81.478,81.478,81.4063,81.4152,14300.0
2014-01-30 13:40:00,90.78,90.86,90.78,90.86,4700.0,81.4152,81.487,81.4152,81.487,4700.0
2014-01-30 13:50:00,90.84,90.85,90.78,90.8,10100.0,81.469,81.478,81.4152,81.4332,10100.0
2014-01-30 14:00:00,90.79,90.79,90.66,90.66,18100.0,81.4242,81.4242,81.3076,81.3076,18100.0
2014-01-30 14:10:00,90.69,90.69,90.63,90.64,4600.0,81.3345,81.3345,81.2807,81.2897,4600.0
2014-01-30 14:20:00,90.66,90.76,90.66,90.76,10500.0,81.3076,81.3973,81.3076,81.3973,10500.0
2014-01-30 14:30:00,90.79,90.84,90.77,90.84,8200.0,81.4242,81.469,81.4063,81.469,8200.0
2014-01-30 14:40:00,90.84,90.88,90.77,90.77,41100.0,81.469,81.5049,81.4063,81.4063,41100.0
2014-01-30 14:50:00,90.8,90.86,90.79,90.81,35100.0,81.4332,81.487,81.4242,81.4421,35100.0
2014-01-30 15:00:00,90.83,90.94,90.83,90.86,10300.0,81.4601,81.5587,81.4601,81.487,10300.0
2014-01-30 15:10:00,90.87,90.97,90.87,90.95,30800.0,81.4959,81.5856,81.4959,81.5677,30800.0
2014-01-30 15:20:00,90.94,90.97,90.9,90.93,21200.0,81.5587,81.5856,81.5228,81.5498,21200.0
2014-01-30 15:30:00,90.93,90.93,90.82,90.82,27500.0,81.5498,81.5498,81.4511,81.4511,27500.0
2014-01-30 15:40:00,90.85,90.85,90.72,90.73,7600.0,81.478,81.478,81.3614,81.3704,7600.0
2014-01-30 15:50:00,90.75,90.78,90.7,90.74,17100.0,81.3883,81.4152,81.3435,81.3794,17100.0
2014-01-31 09:30:00,89.58,89.83,89.4,89.67,18300.0,80.339,80.5632,80.1776,80.4197,18300.0
2014-01-31 09:40:00,89.66,89.81,89.59,89.81,8700.0,80.4108,80.5453,80.348,80.5453,8700.0
2014-01-31 09:50:00,89.86,89.9,89.77,89.81,3100.0,80.5901,80.626,80.5094,80.5453,3100.0
2014-01-31 10:00:00,89.8,90.03,89.8,90.0,7300.0,80.5363,80.7426,80.5363,80.7157,7300.0
2014-01-31 10:10:00,89.97,90.08,89.97,90.01,13900.0,80.6888,80.7874,80.6888,80.7247,13900.0
2014-01-31 10:20:00,90.01,90.01,89.81,89.81,3600.0,80.7247,80.7247,80.5453,80.5453,3600.0
2014-01-31 10:30:00,89.83,89.89,89.77,89.87,9300.0,80.5632,80.617,80.5094,80.5991,9300.0
2014-01-31 10:40:00,89.9,89.97,89.81,89.97,4900.0,80.626,80.6888,80.5453,80.6888,4900.0
2014-01-31 10:50:00,90.07,90.19,90.05,90.06,7000.0,80.7785,80.8861,80.7605,80.7695,7000.0
2014-01-31 11:00:00,90.04,90.34,90.01,90.34,11500.0,80.7516,81.0206,80.7247,81.0206,11500.0
2014-01-31 11:10:00,90.32,90.34,90.17,90.17,8100.0,81.0027,81.0206,80.8682,80.8682,8100.0
2014-01-31 11:20:00,90.19,90.38,90.18,90.38,5200.0,80.8861,81.0565,80.8771,81.0565,5200.0
2014-01-31 11:30:00,90.38,90.38,90.27,90.32,5300.0,81.0565,81.0565,80.9578,81.0027,5300.0
2014-01-31 11:40:00,90.33,90.37,90.29,90.31,5800.0,81.0116,81.0475,80.9758,80.9937,5800.0
2014-01-31 11:50:00,90.32,90.41,90.3,90.4,22100.0,81.0027,81.0834,80.9847,81.0744,22100.0
2014-01-31 12:00:00,90.42,90.55,90.41,90.53,17600.0,81.0924,81.209,81.0834,81.191,17600.0
2014-01-31 12:10:00,90.54,90.57,90.44,90.48,36900.0,81.2,81.2269,81.1103,81.1462,36900.0
2014-01-31 12:20:00,90.43,90.43,90.37,90.41,5500.0,81.1013,81.1013,81.0475,81.0834,5500.0
2014-01-31 12:30:00,90.4,90.4,90.27,90.3,24100.0,81.0744,81.0744,80.9578,80.9847,24100.0
2014-01-31 12:40:00,90.28,90.39,90.23,90.35,10000.0,80.9668,81.0655,80.922,81.0296,10000.0
2014-01-31 12:50:00,90.35,90.43,90.31,90.37,54000.0,81.0296,81.1013,80.9937,81.0475,54000.0
2014-01-31 13:00:00,90.37,90.41,90.26,90.32,9000.0,81.0475,81.0834,80.9489,81.0027,9000.0
2014-01-31 13:10:00,90.31,90.35,90.25,90.25,8200.0,80.9937,81.0296,80.9399,80.9399,8200.0
2014-01-31 13:20:00,90.23,90.32,90.23,90.29,24300.0,80.922,81.0027,80.922,80.9758,24300.0
2014-01-31 13:30:00,90.3,90.34,90.3,90.33,5800.0,80.9847,81.0206,80.9847,81.0116,5800.0
2014-01-31 13:40:00,90.35,90.53,90.35,90.5,12900.0,81.0296,81.191,81.0296,81.1641,12900.0
2014-01-31 13:50:00,90.52,90.63,90.5,90.63,9200.0,81.182,81.2807,81.1641,81.2807,9200.0
2014-01-31 14:00:00,90.65,90.71,90.63,90.63,14800.0,81.2986,81.3524,81.2807,81.2807,14800.0
2014-01-31 14:10:00,90.64,90.64,90.54,90.55,9100.0,81.2897,81.2897,81.2,81.209,9100.0
2014-01-31 14:20:00,90.56,90.62,90.54,90.59,15700.0,81.2179,81.2717,81.2,81.2448,15700.0
2014-01-31 14:30:00,90.62,90.7,90.56,90.67,12200.0,81.2717,81.3435,81.2179,81.3166,12200.0
2014-01-31 14:40:00,90.68,90.76,90.66,90.75,22100.0,81.3255,81.3973,81.3076,81.3883,22100.0
2014-01-31 14:50:00,90.75,90.75,90.56,90.56,13500.0,81.3883,81.3883,81.2179,81.2179,13500.0
2014-01-31 15:00:00,90.53,90.54,90.37,90.37,9000.0,81.191,81.2,81.0475,81.0475,9000.0
2014-01-31 15:10:00,90.36,90.47,90.32,90.33,23800.0,81.0386,81.1372,81.0027,81.0116,23800.0
2014-01-31 15:20:00,90.33,90.39,90.28,90.37,7000.0,81.0116,81.0655,80.9668,81.0475,7000.0
2014-01-31 15:30:00,90.34,90.42,90.29,90.33,10100.0,81.0206,81.0924,80.9758,81.0116,10100.0
2014-01-31 15:40:00,90.31,90.35,90.2,90.29,28400.0,80.9937,81.0296,80.8951,80.9758,28400.0
2014-01-31 15:50:00,90.29,90.29,90.1,90.21,37800.0,80.9758,80.9758,80.8054,80.904,37800.0
2014-02-03 09:30:00,90.22,90.36,90.17,90.36,24900.0,80.913,81.0386,80.8682,81.0386,24900.0
2014-02-03 09:40:00,90.33,90.33,89.83,89.85,6300.0,81.0116,81.0116,80.5632,80.5812,6300.0
2014-02-03 09:50:00,89.92,89.99,89.92,89.99,1000.0,80.6439,80.7067,80.6439,80.7067,1000.0
2014-02-03 10:00:00,89.7,89.74,89.6,89.67,5600.0,80.4466,80.4825,80.357,80.4197,5600.0
2014-02-03 10:10:00,89.63,89.63,89.18,89.19,30200.0,80.3839,80.3839,79.9803,79.9893,30200.0
2014-02-03 10:20:00,89.14,89.27,89.14,89.27,13100.0,79.9444,80.061,79.9444,80.061,13100.0
2014-02-03 10:30:00,89.23,89.48,89.2,89.48,19700.0,80.0251,80.2493,79.9982,80.2493,19700.0
2014-02-03 10:40:00,89.46,89.52,89.43,89.5,4400.0,80.2314,80.2852,80.2045,80.2673,4400.0
2014-02-03 10:50:00,89.44,89.45,89.29,89.34,5500.0,80.2135,80.2224,80.0789,80.1238,5500.0
2014-02-03 11:00:00,89.32,89.32,89.18,89.18,3800.0,80.1058,80.1058,79.9803,79.9803,3800.0
2014-02-03 11:10:00,89.14,89.16,88.95,89.08,22800.0,79.9444,79.9623,79.774,79.8906,22800.0
2014-02-03 11:20:00,89.03,89.09,89.03,89.06,8900.0,79.8458,79.8996,79.8458,79.8727,8900.0
2014-02-03 11:30:00,89.01,89.11,89.01,89.07,2600.0,79.8278,79.9175,79.8278,79.8816,2600.0
2014-02-03 11:40:00,89.05,89.11,88.85,88.86,24900.0,79.8637,79.9175,79.6843,79.6933,24900.0
2014-02-03 11:50:00,88.89,88.92,88.74,88.76,26400.0,79.7202,79.7471,79.5857,79.6036,26400.0
2014-02-03 12:00:00,88.73,88.76,88.6,88.73,9900.0,79.5767,79.6036,79.4601,79.5767,9900.0
2014-02-03 12:10:00,88.74,88.74,88.62,88.63,5000.0,79.5857,79.5857,79.4781,79.487,5000.0
2014-02-03 12:20:00,88.62,88.77,88.53,88.77,3500.0,79.4781,79.6126,79.3973,79.6126,3500.0
2014-02-03 12:30:00,88.82,88.89,88.7,88.74,14900.0,79.6574,79.7202,79.5498,79.5857,14900.0
2014-02-03 12:40:00,88.72,88.87,88.72,88.84,23400.0,79.5677,79.7023,79.5677,79.6754,23400.0
2014-02-03 12:50:00,88.84,88.86,88.72,88.72,10900.0,79.6754,79.6933,79.5677,79.5677,10900.0
2014-02-03 13:00:00,88.71,88.76,88.45,88.48,10200.0,79.5588,79.6036,79.3256,79.3525,10200.0
2014-02-03 13:10:00,88.51,88.59,88.43,88.43,4400.0,79.3794,79.4511,79.3077,79.3077,4400.0
2014-02-03 13:20:00,88.45,88.46,88.27,88.28,10300.0,79.3256,79.3346,79.1642,79.1731,10300.0
2014-02-03 13:30:00,88.25,88.39,88.23,88.23,9200.0,79.1462,79.2718,79.1283,79.1283,9200.0
2014-02-03 13:40:00,88.2,88.32,88.1,88.16,34700.0,79.1014,79.209,79.0117,79.0655,34700.0
2014-02-03 13:50:00,88.15,88.31,88.12,88.27,8500.0,79.0565,79.2,79.0296,79.1642,8500.0
2014-02-03 14:00:00,88.21,88.37,88.19,88.3,17200.0,79.1103,79.2538,79.0924,79.1911,17200.0
2014-02-03 14:10:00,88.28,88.48,88.28,88.48,29700.0,79.1731,79.3525,79.1731,79.3525,29700.0
2014-02-03 14:20:00,88.43,88.45,88.35,88.45,10700.0,79.3077,79.3256,79.2359,79.3256,10700.0
2014-02-03 14:30:00,88.4,88.46,88.23,88.28,102700.0,79.2807,79.3346,79.1283,79.1731,102700.0
2014-02-03 14:40:00,88.28,88.33,88.17,88.27,17900.0,79.1731,79.218,79.0745,79.1642,17900.0
2014-02-03 14:50:00,88.24,88.27,88.05,88.08,19800.0,79.1373,79.1642,78.9669,78.9938,19800.0
2014-02-03 15:00:00,88.05,88.18,88.05,88.18,14100.0,78.9669,79.0834,78.9669,79.0834,14100.0
2014-02-03 15:10:00,88.17,88.25,88.06,88.22,33300.0,79.0745,79.1462,78.9758,79.1193,33300.0
2014-02-03 15:20:00,88.23,88.29,88.13,88.29,18400.0,79.1283,79.1821,79.0386,79.1821,18400.0
2014-02-03 15:30:00,88.3,88.33,88.23,88.28,11500.0,79.1911,79.218,79.1283,79.1731,11500.0
2014-02-03 15:40:00,88.28,88.3,88.05,88.06,33900.0,79.1731,79.1911,78.9669,78.9758,33900.0
2014-02-03 15:50:00,88.05,88.22,88.02,88.15,43800.0,78.9669,79.1193,78.9399,79.0565,43800.0
2014-02-04 09:30:00,88.66,88.74,88.58,88.59,47100.0,79.5139,79.5857,79.4422,79.4511,47100.0
2014-02-04 09:40:00,88.57,88.59,88.4,88.55,12500.0,79.4332,79.4511,79.2807,79.4153,12500.0
2014-02-04 09:50:00,88.53,88.92,88.5,88.88,21300.0,79.3973,79.7471,79.3704,79.7112,21300.0
2014-02-04 10:00:00,88.9,88.94,88.75,88.85,8700.0,79.7292,79.765,79.5946,79.6843,8700.0
2014-02-04 10:10:00,88.87,88.96,88.81,88.88,8800.0,79.7023,79.783,79.6485,79.7112,8800.0
2014-02-04 10:20:00,88.85,88.89,88.69,88.79,6900.0,79.6843,79.7202,79.5408,79.6305,6900.0
2014-02-04 10:30:00,88.83,88.99,88.83,88.98,28100.0,79.6664,79.8099,79.6664,79.8009,28100.0
2014-02-04 10:40:00,88.99,89.0,88.78,88.81,3000.0,79.8099,79.8189,79.6215,79.6485,3000.0
2014-02-04 10:50:00,88.84,88.85,88.71,88.8,15700.0,79.6754,79.6843,79.5588,79.6395,15700.0
2014-02-04 11:00:00,88.8,89.06,88.78,89.01,55900.0,79.6395,79.8727,79.6215,79.8278,55900.0
2014-02-04 11:10:00,89.02,89.02,88.92,88.92,9100.0,79.8368,79.8368,79.7471,79.7471,9100.0
2014-02-04 11:20:00,88.9,89.02,88.87,88.96,10000.0,79.7292,79.8368,79.7023,79.783,10000.0
2014-02-04 11:30:00,88.97,89.09,88.95,89.04,13100.0,79.7919,79.8996,79.774,79.8547,13100.0
2014-02-04 11:40:00,89.07,89.13,88.97,89.13,7000.0,79.8816,79.9354,79.7919,79.9354,7000.0
2014-02-04 11:50:00,89.13,89.2,89.07,89.2,32400.0,79.9354,79.9982,79.8816,79.9982,32400.0
2014-02-04 12:00:00,89.2,89.26,89.14,89.15,15900.0,79.9982,80.052,79.9444,79.9534,15900.0
2014-02-04 12:10:00,89.15,89.21,89.1,89.11,59100.0,79.9534,80.0072,79.9085,79.9175,59100.0
2014-02-04 12:20:00,89.12,89.22,89.12,89.16,16700.0,79.9265,80.0162,79.9265,79.9623,16700.0
2014-02-04 12:30:00,89.13,89.2,89.12,89.14,7800.0,79.9354,79.9982,79.9265,79.9444,7800.0
2014-02-04 12:40:00,89.16,89.26,89.14,89.2,8200.0,79.9623,80.052,79.9444,79.9982,8200.0
2014-02-04 12:50:00,89.22,89.26,89.17,89.24,4600.0,80.0162,80.052,79.9713,80.0341,4600.0
2014-02-04 13:00:00,89.22,89.33,89.2,89.29,8200.0,80.0162,80.1148,79.9982,80.0789,8200.0
2014-02-04 13:10:00,89.26,89.26,89.11,89.17,3100.0,80.052,80.052,79.9175,79.9713,3100.0
2014-02-04 13:20:00,89.16,89.23,89.11,89.23,19000.0,79.9623,80.0251,79.9175,80.0251,19000.0
2014-02-04 13:30:00,89.26,89.29,89.18,89.24,41200.0,80.052,80.0789,79.9803,80.0341,41200.0
2014-02-04 13:40:00,89.24,89.26,89.17,89.17,33700.0,80.0341,80.052,79.9713,79.9713,33700.0
2014-02-04 13:50:00,89.17,89.18,88.99,89.01,7500.0,79.9713,79.9803,79.8099,79.8278,7500.0
2014-02-04 14:00:00,89.01,89.06,88.96,89.05,9400.0,79.8278,79.8727,79.783,79.8637,9400.0
2014-02-04 14:10:00,89.03,89.14,89.03,89.06,26400.0,79.8458,79.9444,79.8458,79.8727,26400.0
2014-02-04 14:20:00,89.05,89.17,89.05,89.14,4500.0,79.8637,79.9713,79.8637,79.9444,4500.0
2014-02-04 14:30:00,89.13,89.17,89.1,89.13,17800.0,79.9354,79.9713,79.9085,79.9354,17800.0
2014-02-04 14:40:00,89.15,89.25,89.15,89.2,28800.0,79.9534,80.0431,79.9534,79.9982,28800.0
2014-02-04 14:50:00,89.2,89.25,89.18,89.25,18700.0,79.9982,80.0431,79.9803,80.0431,18700.0
2014-02-04 15:00:00,89.26,89.29,89.22,89.28,51800.0,80.052,80.0789,80.0162,80.07,51800.0
2014-02-04 15:10:00,89.28,89.29,89.19,89.23,22000.0,80.07,80.0789,79.9893,80.0251,22000.0
2014-02-04 15:20:00,89.25,89.26,88.94,88.96,11800.0,80.0431,80.052,79.765,79.783,11800.0
2014-02-04 15:30:00,88.96,89.17,88.92,89.14,44800.0,79.783,79.9713,79.7471,79.9444,44800.0
2014-02-04 15:40:00,89.15,89.23,89.13,89.15,16100.0,79.9534,80.0251,79.9354,79.9534,16100.0
2014-02-04 15:50:00,89.12,89.27,89.12,89.17,16800.0,79.9265,80.061,79.9265,79.9713,16800.0
2014-02-05 09:30:00,88.79,88.97,88.77,88.89,20500.0,79.6305,79.7919,79.6126,79.7202,20500.0
2014-02-05 09:40:00,88.89,88.92,88.56,88.56,11200.0,79.7202,79.7471,79.4242,79.4242,11200.0
2014-02-05 09:50:00,88.56,88.66,88.54,88.56,15100.0,79.4242,79.5139,79.4063,79.4242,15100.0
2014-02-05 10:00:00,88.63,89.0,88.61,88.68,19300.0,79.487,79.8189,79.4691,79.5319,19300.0
2014-02-05 10:10:00,88.65,88.65,88.41,88.42,11300.0,79.505,79.505,79.2897,79.2987,11300.0
2014-02-05 10:20:00,88.42,88.43,88.11,88.3,13900.0,79.2987,79.3077,79.0207,79.1911,13900.0
2014-02-05 10:30:00,88.28,88.5,88.24,88.48,5800.0,79.1731,79.3704,79.1373,79.3525,5800.0
2014-02-05 10:40:00,88.49,88.54,88.3,88.34,9900.0,79.3615,79.4063,79.1911,79.2269,9900.0
2014-02-05 10:50:00,88.37,88.51,88.34,88.47,6500.0,79.2538,79.3794,79.2269,79.3435,6500.0
2014-02-05 11:00:00,88.42,88.42,88.21,88.24,26000.0,79.2987,79.2987,79.1103,79.1373,26000.0
2014-02-05 11:10:00,88.22,88.43,88.22,88.38,6400.0,79.1193,79.3077,79.1193,79.2628,6400.0
2014-02-05 11:20:00,88.39,88.63,88.39,88.6,9100.0,79.2718,79.487,79.2718,79.4601,9100.0
2014-02-05 11:30:00,88.67,88.73,88.64,88.66,7300.0,79.5229,79.5767,79.496,79.5139,7300.0
2014-02-05 11:40:00,88.69,88.91,88.69,88.85,18300.0,79.5408,79.7381,79.5408,79.6843,18300.0
2014-02-05 11:50:00,88.88,89.01,88.88,88.95,10400.0,79.7112,79.8278,79.7112,79.774,10400.0
2014-02-05 12:00:00,89.02,89.06,88.98,89.02,11600.0,79.8368,79.8727,79.8009,79.8368,11600.0
2014-02-05 12:10:00,89.01,89.01,88.88,88.96,24100.0,79.8278,79.8278,79.7112,79.783,24100.0
2014-02-05 12:20:00,88.98,89.1,88.95,88.98,26400.0,79.8009,79.9085,79.774,79.8009,26400.0
2014-02-05 12:30:00,88.95,89.02,88.92,88.95,5600.0,79.774,79.8368,79.7471,79.774,5600.0
2014-02-05 12:40:00,88.92,88.98,88.9,88.9,6400.0,79.7471,79.8009,79.7292,79.7292,6400.0
2014-02-05 12:50:00,88.93,89.0,88.93,89.0,1200.0,79.7561,79.8189,79.7561,79.8189,1200.0
2014-02-05 13:00:00,89.02,89.16,88.99,89.16,9600.0,79.8368,79.9623,79.8099,79.9623,9600.0
2014-02-05 13:10:00,89.17,89.18,89.12,89.16,3300.0,79.9713,79.9803,79.9265,79.9623,3300.0
2014-02-05 13:20:00,89.13,89.13,88.99,89.04,6200.0,79.9354,79.9354,79.8099,79.8547,6200.0
2014-02-05 13:30:00,89.07,89.1,89.06,89.08,14700.0,79.8816,79.9085,79.8727,79.8906,14700.0
2014-02-05 13:40:00,89.1,89.18,89.06,89.12,10300.0,79.9085,79.9803,79.8727,79.9265,10300.0
2014-02-05 13:50:00,89.12,89.21,89.1,89.15,8900.0,79.9265,80.0072,79.9085,79.9534,8900.0
2014-02-05 14:00:00,89.12,89.2,89.07,89.09,15200.0,79.9265,79.9982,79.8816,79.8996,15200.0
2014-02-05 14:10:00,89.05,89.06,89.03,89.04,2500.0,79.8637,79.8727,79.8458,79.8547,2500.0
2014-02-05 14:20:00,89.1,89.13,89.07,89.1,4700.0,79.9085,79.9354,79.8816,79.9085,4700.0
2014-02-05 14:30:00,89.11,89.19,88.98,88.98,11700.0,79.9175,79.9893,79.8009,79.8009,11700.0
2014-02-05 14:40:00,89.03,89.07,89.01,89.04,6200.0,79.8458,79.8816,79.8278,79.8547,6200.0
2014-02-05 14:50:00,89.05,89.06,88.93,88.95,11100.0,79.8637,79.8727,79.7561,79.774,11100.0
2014-02-05 15:00:00,88.94,89.03,88.9,89.03,39200.0,79.765,79.8458,79.7292,79.8458,39200.0
2014-02-05 15:10:00,89.05,89.11,89.03,89.07,16300.0,79.8637,79.9175,79.8458,79.8816,16300.0
2014-02-05 15:20:00,89.09,89.16,89.02,89.16,28800.0,79.8996,79.9623,79.8368,79.9623,28800.0
2014-02-05 15:30:00,89.14,89.15,89.06,89.1,25700.0,79.9444,79.9534,79.8727,79.9085,25700.0
2014-02-05 15:40:00,89.09,89.18,89.05,89.15,25400.0,79.8996,79.9803,79.8637,79.9534,25400.0
2014-02-05 15:50:00,89.11,89.12,88.95,88.97,60700.0,79.9175,79.9265,79.774,79.7919,60700.0
2014-02-06 09:30:00,89.27,89.77,89.27,89.65,61100.0,80.061,80.5094,80.061,80.4018,61100.0
2014-02-06 09:40:00,89.71,89.74,89.64,89.74,6800.0,80.4556,80.4825,80.3928,80.4825,6800.0
2014-02-06 09:50:00,89.75,89.87,89.75,89.86,15800.0,80.4915,80.5991,80.4915,80.5901,15800.0
2014-02-06 10:00:00,89.89,89.97,89.86,89.96,7500.0,80.617,80.6888,80.5901,80.6798,7500.0
2014-02-06 10:10:00,89.96,89.96,89.87,89.93,2800.0,80.6798,80.6798,80.5991,80.6529,2800.0
2014-02-06 10:20:00,89.91,89.97,89.89,89.93,3700.0,80.635,80.6888,80.617,80.6529,3700.0
2014-02-06 10:30:00,89.98,90.07,89.98,90.06,3600.0,80.6978,80.7785,80.6978,80.7695,3600.0
2014-02-06 10:40:00,90.08,90.18,90.07,90.12,7800.0,80.7874,80.8771,80.7785,80.8233,7800.0
2014-02-06 10:50:00,90.16,90.16,90.04,90.09,4800.0,80.8592,80.8592,80.7516,80.7964,4800.0
2014-02-06 11:00:00,90.07,90.14,90.06,90.14,7500.0,80.7785,80.8412,80.7695,80.8412,7500.0
2014-02-06 11:10:00,90.12,90.13,90.05,90.07,4100.0,80.8233,80.8323,80.7605,80.7785,4100.0
2014-02-06 11:20:00,90.02,90.05,89.99,89.99,10900.0,80.7336,80.7605,80.7067,80.7067,10900.0
2014-02-06 11:30:00,90.0,90.07,90.0,90.03,4600.0,80.7157,80.7785,80.7157,80.7426,4600.0
2014-02-06 11:40:00,90.05,90.07,90.04,90.04,1600.0,80.7605,80.7785,80.7516,80.7516,1600.0
2014-02-06 11:50:00,90.06,90.15,89.96,89.98,8000.0,80.7695,80.8502,80.6798,80.6978,8000.0
2014-02-06 12:00:00,90.01,90.08,90.01,90.08,3900.0,80.7247,80.7874,80.7247,80.7874,3900.0
2014-02-06 12:10:00,90.08,90.12,90.07,90.12,82600.0,80.7874,80.8233,80.7785,80.8233,82600.0
2014-02-06 12:20:00,90.09,90.11,90.06,90.08,5000.0,80.7964,80.8143,80.7695,80.7874,5000.0
2014-02-06 12:30:00,90.07,90.1,90.06,90.1,4100.0,80.7785,80.8054,80.7695,80.8054,4100.0
2014-02-06 12:40:00,90.1,90.14,90.06,90.06,7400.0,80.8054,80.8412,80.7695,80.7695,7400.0
2014-02-06 12:50:00,90.05,90.09,90.05,90.05,3100.0,80.7605,80.7964,80.7605,80.7605,3100.0
2014-02-06 13:00:00,90.07,90.11,90.06,90.07,2500.0,80.7785,80.8143,80.7695,80.7785,2500.0
2014-02-06 13:10:00,90.1,90.11,89.99,90.0,9900.0,80.8054,80.8143,80.7067,80.7157,9900.0
2014-02-06 13:20:00,89.99,90.01,89.92,89.98,11600.0,80.7067,80.7247,80.6439,80.6978,11600.0
2014-02-06 13:30:00,89.98,90.03,89.95,89.99,7400.0,80.6978,80.7426,80.6708,80.7067,7400.0
2014-02-06 13:40:00,90.0,90.05,89.97,90.03,5600.0,80.7157,80.7605,80.6888,80.7426,5600.0
2014-02-06 13:50:00,90.02,90.04,90.0,90.01,7400.0,80.7336,80.7516,80.7157,80.7247,7400.0
2014-02-06 14:00:00,90.02,90.08,90.0,90.08,15600.0,80.7336,80.7874,80.7157,80.7874,15600.0
2014-02-06 14:10:00,90.11,90.21,90.09,90.17,7200.0,80.8143,80.904,80.7964,80.8682,7200.0
2014-02-06 14:20:00,90.17,90.28,90.17,90.2,13700.0,80.8682,80.9668,80.8682,80.8951,13700.0
2014-02-06 14:30:00,90.26,90.26,90.17,90.21,20700.0,80.9489,80.9489,80.8682,80.904,20700.0
2014-02-06 14:40:00,90.21,90.21,90.12,90.13,6400.0,80.904,80.904,80.8233,80.8323,6400.0
2014-02-06 14:50:00,90.14,90.22,90.13,90.21,9600.0,80.8412,80.913,80.8323,80.904,9600.0
2014-02-06 15:00:00,90.21,90.25,90.17,90.23,27500.0,80.904,80.9399,80.8682,80.922,27500.0
2014-02-06 15:10:00,90.21,90.21,90.16,90.19,6000.0,80.904,80.904,80.8592,80.8861,6000.0
2014-02-06 15:20:00,90.19,90.21,90.15,90.2,7600.0,80.8861,80.904,80.8502,80.8951,7600.0
2014-02-06 15:30:00,90.18,90.2,90.12,90.19,24000.0,80.8771,80.8951,80.8233,80.8861,24000.0
2014-02-06 15:40:00,90.21,90.24,90.14,90.14,6900.0,80.904,80.9309,80.8412,80.8412,6900.0
2014-02-06 15:50:00,90.16,90.27,90.16,90.23,14600.0,80.8592,80.9578,80.8592,80.922,14600.0
2014-02-07 09:30:00,90.78,90.91,90.64,90.8,37800.0,81.4152,81.5318,81.2897,81.4332,37800.0
2014-02-07 09:40:00,90.99,91.05,90.87,90.91,7200.0,81.6036,81.6574,81.4959,81.5318,7200.0
2014-02-07 09:50:00,90.86,90.87,90.77,90.82,10400.0,81.487,81.4959,81.4063,81.4511,10400.0
2014-02-07 10:00:00,90.9,90.96,90.78,90.8,16200.0,81.5228,81.5767,81.4152,81.4332,16200.0
2014-02-07 10:10:00,90.75,90.75,90.54,90.59,16600.0,81.3883,81.3883,81.2,81.2448,16600.0
2014-02-07 10:20:00,90.57,90.68,90.48,90.52,7900.0,81.2269,81.3255,81.1462,81.182,7900.0
2014-02-07 10:30:00,90.57,90.68,90.56,90.68,5500.0,81.2269,81.3255,81.2179,81.3255,5500.0
2014-02-07 10:40:00,90.66,90.66,90.54,90.65,4100.0,81.3076,81.3076,81.2,81.2986,4100.0
2014-02-07 10:50:00,90.66,90.85,90.64,90.82,20300.0,81.3076,81.478,81.2897,81.4511,20300.0
2014-02-07 11:00:00,90.79,90.84,90.77,90.8,1900.0,81.4242,81.469,81.4063,81.4332,1900.0
2014-02-07 11:10:00,90.79,90.9,90.78,90.81,3600.0,81.4242,81.5228,81.4152,81.4421,3600.0
2014-02-07 11:20:00,90.8,90.91,90.8,90.9,4400.0,81.4332,81.5318,81.4332,81.5228,4400.0
2014-02-07 11:30:00,90.91,91.0,90.9,90.97,15200.0,81.5318,81.6125,81.5228,81.5856,15200.0
2014-02-07 11:40:00,90.99,91.12,90.97,91.12,4000.0,81.6036,81.7202,81.5856,81.7202,4000.0
2014-02-07 11:50:00,91.15,91.16,91.12,91.15,10300.0,81.7471,81.756,81.7202,81.7471,10300.0
2014-02-07 12:00:00,91.16,91.17,91.08,91.08,26200.0,81.756,81.765,81.6843,81.6843,26200.0
2014-02-07 12:10:00,91.09,91.16,91.09,91.15,4800.0,81.6932,81.756,81.6932,81.7471,4800.0
2014-02-07 12:20:00,91.16,91.17,91.15,91.16,3700.0,81.756,81.765,81.7471,81.756,3700.0
2014-02-07 12:30:00,91.16,91.2,91.09,91.09,5400.0,81.756,81.7919,81.6932,81.6932,5400.0
2014-02-07 12:40:00,91.07,91.15,91.07,91.11,4100.0,81.6753,81.7471,81.6753,81.7112,4100.0
2014-02-07 12:50:00,91.09,91.17,91.09,91.16,6600.0,81.6932,81.765,81.6932,81.756,6600.0
2014-02-07 13:00:00,91.19,91.21,91.17,91.17,1600.0,81.7829,81.8009,81.765,81.765,1600.0
2014-02-07 13:10:00,91.21,91.29,91.19,91.25,51200.0,81.8009,81.8726,81.7829,81.8367,51200.0
2014-02-07 13:20:00,91.26,91.27,91.24,91.26,7600.0,81.8457,81.8547,81.8278,81.8457,7600.0
2014-02-07 13:30:00,91.24,91.29,91.23,91.29,4900.0,81.8278,81.8726,81.8188,81.8726,4900.0
2014-02-07 13:40:00,91.28,91.4,91.27,91.4,18900.0,81.8636,81.9713,81.8547,81.9713,18900.0
2014-02-07 13:50:00,91.38,91.44,91.34,91.43,14300.0,81.9533,82.0071,81.9175,81.9982,14300.0
2014-02-07 14:00:00,91.4,91.47,91.4,91.43,9000.0,81.9713,82.034,81.9713,81.9982,9000.0
2014-02-07 14:10:00,91.43,91.48,91.41,91.44,16800.0,81.9982,82.043,81.9802,82.0071,16800.0
2014-02-07 14:20:00,91.43,91.49,91.43,91.47,24100.0,81.9982,82.052,81.9982,82.034,24100.0
2014-02-07 14:30:00,91.47,91.51,91.41,91.43,20100.0,82.034,82.0699,81.9802,81.9982,20100.0
2014-02-07 14:40:00,91.43,91.5,91.43,91.44,15800.0,81.9982,82.061,81.9982,82.0071,15800.0
2014-02-07 14:50:00,91.44,91.45,91.39,91.41,44400.0,82.0071,82.0161,81.9623,81.9802,44400.0
2014-02-07 15:00:00,91.46,91.52,91.46,91.48,9900.0,82.0251,82.0789,82.0251,82.043,9900.0
2014-02-07 15:10:00,91.48,91.51,91.46,91.48,10300.0,82.043,82.0699,82.0251,82.043,10300.0
2014-02-07 15:20:00,91.48,91.5,91.43,91.5,16100.0,82.043,82.061,81.9982,82.061,16100.0
2014-02-07 15:30:00,91.5,91.56,91.5,91.54,15000.0,82.061,82.1148,82.061,82.0968,15000.0
2014-02-07 15:40:00,91.54,91.62,91.53,91.56,10600.0,82.0968,82.1686,82.0879,82.1148,10600.0
2014-02-07 15:50:00,91.56,91.59,91.5,91.56,27200.0,82.1148,82.1417,82.061,82.1148,27200.0
2014-02-10 09:30:00,91.6,91.6,91.42,91.59,26100.0,82.1506,82.1506,81.9892,82.1417,26100.0
2014-02-10 09:40:00,91.55,91.74,91.55,91.74,13200.0,82.1058,82.2762,82.1058,82.2762,13200.0
2014-02-10 09:50:00,91.75,91.75,91.59,91.7,25900.0,82.2852,82.2852,82.1417,82.2403,25900.0
2014-02-10 10:00:00,91.66,91.73,91.65,91.69,6500.0,82.2044,82.2672,82.1955,82.2314,6500.0
2014-02-10 10:10:00,91.66,91.73,91.62,91.71,9400.0,82.2044,82.2672,82.1686,82.2493,9400.0
2014-02-10 10:20:00,91.72,91.75,91.68,91.73,5600.0,82.2583,82.2852,82.2224,82.2672,5600.0
2014-02-10 10:30:00,91.72,91.72,91.6,91.63,4700.0,82.2583,82.2583,82.1506,82.1775,4700.0
2014-02-10 10:40:00,91.63,91.64,91.48,91.49,2000.0,82.1775,82.1865,82.043,82.052,2000.0
2014-02-10 10:50:00,91.49,91.54,91.48,91.54,7300.0,82.052,82.0968,82.043,82.0968,7300.0
2014-02-10 11:00:00,91.53,91.57,91.44,91.54,7500.0,82.0879,82.1237,82.0071,82.0968,7500.0
2014-02-10 11:10:00,91.55,91.59,91.52,91.59,2100.0,82.1058,82.1417,82.0789,82.1417,2100.0
2014-02-10 11:20:00,91.63,91.68,91.59,91.67,7900.0,82.1775,82.2224,82.1417,82.2134,7900.0
2014-02-10 11:30:00,91.67,91.69,91.62,91.64,20300.0,82.2134,82.2314,82.1686,82.1865,20300.0
2014-02-10 11:40:00,91.66,91.77,91.66,91.77,4000.0,82.2044,82.3031,82.2044,82.3031,4000.0
2014-02-10 11:50:00,91.8,91.82,91.73,91.77,3500.0,82.33,82.3479,82.2672,82.3031,3500.0
2014-02-10 12:00:00,91.76,91.76,91.71,91.73,3300.0,82.2941,82.2941,82.2493,82.2672,3300.0
2014-02-10 12:10:00,91.74,91.79,91.73,91.79,2900.0,82.2762,82.321,82.2672,82.321,2900.0
2014-02-10 12:20:00,91.76,91.82,91.74,91.74,7100.0,82.2941,82.3479,82.2762,82.2762,7100.0
2014-02-10 12:30:00,91.75,91.83,91.73,91.78,4700.0,82.2852,82.3569,82.2672,82.3121,4700.0
2014-02-10 12:40:00,91.78,91.8,91.74,91.75,18400.0,82.3121,82.33,82.2762,82.2852,18400.0
2014-02-10 12:50:00,91.75,91.78,91.73,91.75,5600.0,82.2852,82.3121,82.2672,82.2852,5600.0
2014-02-10 13:00:00,91.76,91.76,91.72,91.72,4500.0,82.2941,82.2941,82.2583,82.2583,4500.0
2014-02-10 13:10:00,91.73,91.73,91.65,91.7,9200.0,82.2672,82.2672,82.1955,82.2403,9200.0
2014-02-10 13:20:00,91.7,91.76,91.69,91.74,11700.0,82.2403,82.2941,82.2314,82.2762,11700.0
2014-02-10 13:30:00,91.71,91.77,91.71,91.77,4200.0,82.2493,82.3031,82.2493,82.3031,4200.0
2014-02-10 13:40:00,91.77,91.77,91.72,91.74,8000.0,82.3031,82.3031,82.2583,82.2762,8000.0
2014-02-10 13:50:00,91.73,91.74,91.69,91.72,6300.0,82.2672,82.2762,82.2314,82.2583,6300.0
2014-02-10 14:00:00,91.74,91.77,91.73,91.75,9700.0,82.2762,82.3031,82.2672,82.2852,9700.0
2014-02-10 14:10:00,91.76,91.81,91.74,91.79,48400.0,82.2941,82.339,82.2762,82.321,48400.0
2014-02-10 14:20:00,91.82,91.83,91.8,91.81,20900.0,82.3479,82.3569,82.33,82.339,20900.0
2014-02-10 14:30:00,91.84,91.93,91.84,91.9,30700.0,82.3659,82.4466,82.3659,82.4197,30700.0
2014-02-10 14:40:00,91.91,91.93,91.86,91.9,47200.0,82.4287,82.4466,82.3838,82.4197,47200.0
2014-02-10 14:50:00,91.9,91.92,91.85,91.87,16100.0,82.4197,82.4376,82.3748,82.3928,16100.0
2014-02-10 15:00:00,91.87,91.88,91.82,91.84,29400.0,82.3928,82.4018,82.3479,82.3659,29400.0
2014-02-10 15:10:00,91.83,91.85,91.8,91.83,17600.0,82.3569,82.3748,82.33,82.3569,17600.0
2014-02-10 15:20:00,91.84,91.84,91.76,91.79,24000.0,82.3659,82.3659,82.2941,82.321,24000.0
2014-02-10 15:30:00,91.79,91.86,91.78,91.84,5800.0,82.321,82.3838,82.3121,82.3659,5800.0
2014-02-10 15:40:00,91.85,91.86,91.8,91.83,10200.0,82.3748,82.3838,82.33,82.3569,10200.0
2014-02-10 15:50:00,91.81,91.88,91.81,91.87,20800.0,82.339,82.4018,82.339,82.3928,20800.0
2014-02-11 09:30:00,92.0,92.09,91.94,92.09,43500.0,82.5094,82.5901,82.4556,82.5901,43500.0
2014-02-11 09:40:00,92.07,92.25,92.0,92.2,25300.0,82.5722,82.7336,82.5094,82.6887,25300.0
2014-02-11 09:50:00,92.2,92.22,92.11,92.11,19500.0,82.6887,82.7067,82.608,82.608,19500.0
2014-02-11 10:00:00,92.18,92.19,92.06,92.1,4300.0,82.6708,82.6798,82.5632,82.5991,4300.0
2014-02-11 10:10:00,92.09,92.15,92.09,92.14,4300.0,82.5901,82.6439,82.5901,82.6349,4300.0
2014-02-11 10:20:00,92.17,92.28,92.17,92.26,23900.0,82.6618,82.7605,82.6618,82.7426,23900.0
2014-02-11 10:30:00,92.22,92.28,92.2,92.26,75400.0,82.7067,82.7605,82.6887,82.7426,75400.0
2014-02-11 10:40:00,92.28,92.28,92.21,92.21,9900.0,82.7605,82.7605,82.6977,82.6977,9900.0
2014-02-11 10:50:00,92.2,92.2,92.12,92.19,18600.0,82.6887,82.6887,82.617,82.6798,18600.0
2014-02-11 11:00:00,92.21,92.29,92.17,92.19,4700.0,82.6977,82.7695,82.6618,82.6798,4700.0
2014-02-11 11:10:00,92.22,92.35,92.17,92.35,7700.0,82.7067,82.8233,82.6618,82.8233,7700.0
2014-02-11 11:20:00,92.37,92.44,92.35,92.44,3400.0,82.8412,82.904,82.8233,82.904,3400.0
2014-02-11 11:30:00,92.47,92.48,92.41,92.45,4100.0,82.9309,82.9399,82.8771,82.913,4100.0
2014-02-11 11:40:00,92.47,92.51,92.45,92.51,34200.0,82.9309,82.9668,82.913,82.9668,34200.0
2014-02-11 11:50:00,92.49,92.52,92.47,92.51,14000.0,82.9488,82.9757,82.9309,82.9668,14000.0
2014-02-11 12:00:00,92.53,92.54,92.5,92.5,5500.0,82.9847,82.9937,82.9578,82.9578,5500.0
2014-02-11 12:10:00,92.5,92.52,92.45,92.52,3600.0,82.9578,82.9757,82.913,82.9757,3600.0
2014-02-11 12:20:00,92.51,92.55,92.5,92.54,5400.0,82.9668,83.0026,82.9578,82.9937,5400.0
2014-02-11 12:30:00,92.56,92.59,92.53,92.54,4200.0,83.0116,83.0385,82.9847,82.9937,4200.0
2014-02-11 12:40:00,92.54,92.57,92.52,92.56,5100.0,82.9937,83.0206,82.9757,83.0116,5100.0
2014-02-11 12:50:00,92.57,92.57,92.54,92.55,1400.0,83.0206,83.0206,82.9937,83.0026,1400.0
2014-02-11 13:00:00,92.58,92.67,92.58,92.66,197400.0,83.0295,83.1103,83.0295,83.1013,197400.0
2014-02-11 13:10:00,92.68,92.76,92.68,92.74,11600.0,83.1192,83.191,83.1192,83.173,11600.0
2014-02-11 13:20:00,92.74,92.76,92.71,92.75,13100.0,83.173,83.191,83.1461,83.182,13100.0
2014-02-11 13:30:00,92.76,92.79,92.72,92.75,16600.0,83.191,83.2179,83.1551,83.182,16600.0
2014-02-11 13:40:00,92.77,92.8,92.74,92.77,4700.0,83.1999,83.2268,83.173,83.1999,4700.0
2014-02-11 13:50:00,92.75,92.75,92.66,92.66,40900.0,83.182,83.182,83.1013,83.1013,40900.0
2014-02-11 14:00:00,92.67,92.7,92.64,92.67,15100.0,83.1103,83.1372,83.0834,83.1103,15100.0
2014-02-11 14:10:00,92.68,92.7,92.66,92.66,5600.0,83.1192,83.1372,83.1013,83.1013,5600.0
2014-02-11 14:20:00,92.7,92.74,92.7,92.72,12100.0,83.1372,83.173,83.1372,83.1551,12100.0
2014-02-11 14:30:00,92.73,92.76,92.71,92.75,29700.0,83.1641,83.191,83.1461,83.182,29700.0
2014-02-11 14:40:00,92.77,92.86,92.77,92.86,7900.0,83.1999,83.2807,83.1999,83.2807,7900.0
2014-02-11 14:50:00,92.85,92.89,92.83,92.89,6900.0,83.2717,83.3076,83.2538,83.3076,6900.0
2014-02-11 15:00:00,92.87,92.96,92.87,92.93,7700.0,83.2896,83.3703,83.2896,83.3434,7700.0
2014-02-11 15:10:00,92.93,92.99,92.91,92.98,18000.0,83.3434,83.3972,83.3255,83.3883,18000.0
2014-02-11 15:20:00,92.97,92.98,92.86,92.87,8200.0,83.3793,83.3883,83.2807,83.2896,8200.0
2014-02-11 15:30:00,92.88,92.9,92.87,92.87,11200.0,83.2986,83.3165,83.2896,83.2896,11200.0
2014-02-11 15:40:00,92.87,92.87,92.8,92.8,14500.0,83.2896,83.2896,83.2268,83.2268,14500.0
2014-02-11 15:50:00,92.81,92.81,92.74,92.79,16200.0,83.2358,83.2358,83.173,83.2179,16200.0
2014-02-12 09:30:00,92.93,93.13,92.93,93.09,15700.0,83.3434,83.5228,83.3434,83.4869,15700.0
2014-02-12 09:40:00,93.13,93.17,93.06,93.11,36700.0,83.5228,83.5587,83.46,83.5049,36700.0
2014-02-12 09:50:00,93.13,93.21,93.08,93.21,8400.0,83.5228,83.5946,83.478,83.5946,8400.0
2014-02-12 10:00:00,93.19,93.19,93.05,93.06,30700.0,83.5766,83.5766,83.4511,83.46,30700.0
2014-02-12 10:10:00,93.06,93.06,92.95,92.95,9100.0,83.46,83.46,83.3614,83.3614,9100.0
2014-02-12 10:20:00,92.98,92.98,92.9,92.95,14200.0,83.3883,83.3883,83.3165,83.3614,14200.0
2014-02-12 10:30:00,92.96,93.0,92.88,92.99,15000.0,83.3703,83.4062,83.2986,83.3972,15000.0
2014-02-12 10:40:00,92.96,92.97,92.81,92.9,79300.0,83.3703,83.3793,83.2358,83.3165,79300.0
2014-02-12 10:50:00,92.91,92.94,92.86,92.87,9000.0,83.3255,83.3524,83.2807,83.2896,9000.0
2014-02-12 11:00:00,92.86,92.93,92.86,92.92,12100.0,83.2807,83.3434,83.2807,83.3345,12100.0
2014-02-12 11:10:00,92.95,92.99,92.95,92.99,14200.0,83.3614,83.3972,83.3614,83.3972,14200.0
2014-02-12 11:20:00,92.99,92.99,92.83,92.84,37100.0,83.3972,83.3972,83.2538,83.2627,37100.0
2014-02-12 11:30:00,92.83,92.91,92.81,92.83,20900.0,83.2538,83.3255,83.2358,83.2538,20900.0
2014-02-12 11:40:00,92.86,92.87,92.79,92.79,9000.0,83.2807,83.2896,83.2179,83.2179,9000.0
2014-02-12 11:50:00,92.75,92.81,92.74,92.81,3100.0,83.182,83.2358,83.173,83.2358,3100.0
2014-02-12 12:00:00,92.81,92.93,92.77,92.92,9300.0,83.2358,83.3434,83.1999,83.3345,9300.0
2014-02-12 12:10:00,92.9,92.94,92.87,92.92,4300.0,83.3165,83.3524,83.2896,83.3345,4300.0
2014-02-12 12:20:00,92.91,92.95,92.88,92.93,10100.0,83.3255,83.3614,83.2986,83.3434,10100.0
2014-02-12 12:30:00,92.93,92.94,92.88,92.88,13800.0,83.3434,83.3524,83.2986,83.2986,13800.0
2014-02-12 12:40:00,92.88,92.92,92.84,92.86,24100.0,83.2986,83.3345,83.2627,83.2807,24100.0
2014-02-12 12:50:00,92.87,92.95,92.87,92.94,12600.0,83.2896,83.3614,83.2896,83.3524,12600.0
2014-02-12 13:00:00,92.94,92.95,92.91,92.95,3400.0,83.3524,83.3614,83.3255,83.3614,3400.0
2014-02-12 13:10:00,92.96,93.02,92.92,93.01,127400.0,83.3703,83.4242,83.3345,83.4152,127400.0
2014-02-12 13:20:00,92.99,93.06,92.97,93.03,16800.0,83.3972,83.46,83.3793,83.4331,16800.0
2014-02-12 13:30:00,93.03,93.07,93.02,93.02,3600.0,83.4331,83.469,83.4242,83.4242,3600.0
2014-02-12 13:40:00,93.03,93.04,92.99,93.02,30100.0,83.4331,83.4421,83.3972,83.4242,30100.0
2014-02-12 13:50:00,93.05,93.05,93.0,93.01,4800.0,83.4511,83.4511,83.4062,83.4152,4800.0
2014-02-12 14:00:00,93.02,93.06,92.99,93.05,9800.0,83.4242,83.46,83.3972,83.4511,9800.0
2014-02-12 14:10:00,93.03,93.04,92.93,92.98,5900.0,83.4331,83.4421,83.3434,83.3883,5900.0
2014-02-12 14:20:00,92.97,92.99,92.95,92.96,19700.0,83.3793,83.3972,83.3614,83.3703,19700.0
2014-02-12 14:30:00,92.96,92.97,92.85,92.85,59000.0,83.3703,83.3793,83.2717,83.2717,59000.0
2014-02-12 14:40:00,92.86,92.89,92.79,92.8,16000.0,83.2807,83.3076,83.2179,83.2268,16000.0
2014-02-12 14:50:00,92.79,92.83,92.77,92.82,14900.0,83.2179,83.2538,83.1999,83.2448,14900.0
2014-02-12 15:00:00,92.84,92.87,92.81,92.87,31100.0,83.2627,83.2896,83.2358,83.2896,31100.0
2014-02-12 15:10:00,92.84,92.9,92.79,92.87,21100.0,83.2627,83.3165,83.2179,83.2896,21100.0
2014-02-12 15:20:00,92.88,92.88,92.82,92.82,10700.0,83.2986,83.2986,83.2448,83.2448,10700.0
2014-02-12 15:30:00,92.83,92.87,92.8,92.8,12800.0,83.2538,83.2896,83.2268,83.2268,12800.0
2014-02-12 15:40:00,92.81,92.9,92.81,92.87,13200.0,83.2358,83.3165,83.2358,83.2896,13200.0
2014-02-12 15:50:00,92.84,92.9,92.78,92.9,12900.0,83.2627,83.3165,83.2089,83.3165,12900.0
2014-02-13 09:30:00,92.25,92.54,92.25,92.54,16100.0,82.7336,82.9937,82.7336,82.9937,16100.0
2014-02-13 09:40:00,92.58,92.66,92.54,92.66,8800.0,83.0295,83.1013,82.9937,83.1013,8800.0
2014-02-13 09:50:00,92.69,92.8,92.69,92.73,11800.0,83.1282,83.2268,83.1282,83.1641,11800.0
2014-02-13 10:00:00,92.8,92.95,92.76,92.9,7300.0,83.2268,83.3614,83.191,83.3165,7300.0
2014-02-13 10:10:00,92.97,93.14,92.94,93.14,16400.0,83.3793,83.5318,83.3524,83.5318,16400.0
2014-02-13 10:20:00,93.15,93.15,93.02,93.06,15700.0,83.5407,83.5407,83.4242,83.46,15700.0
2014-02-13 10:30:00,93.01,93.07,93.01,93.05,3100.0,83.4152,83.469,83.4152,83.4511,3100.0
2014-02-13 10:40:00,93.04,93.12,93.04,93.09,2500.0,83.4421,83.5138,83.4421,83.4869,2500.0
2014-02-13 10:50:00,93.11,93.31,93.11,93.3,11700.0,83.5049,83.6842,83.5049,83.6753,11700.0
2014-02-13 11:00:00,93.32,93.34,93.28,93.3,8300.0,83.6932,83.7111,83.6573,83.6753,8300.0
2014-02-13 11:10:00,93.28,93.35,93.24,93.33,15800.0,83.6573,83.7201,83.6215,83.7022,15800.0
2014-02-13 11:20:00,93.35,93.38,93.33,93.33,6600.0,83.7201,83.747,83.7022,83.7022,6600.0
2014-02-13 11:30:00,93.37,93.42,93.31,93.31,6900.0,83.738,83.7829,83.6842,83.6842,6900.0
2014-02-13 11:40:00,93.31,93.39,93.31,93.38,10700.0,83.6842,83.756,83.6842,83.747,10700.0
2014-02-13 11:50:00,93.38,93.39,93.31,93.32,6600.0,83.747,83.756,83.6842,83.6932,6600.0
2014-02-13 12:00:00,93.32,93.32,93.27,93.29,4500.0,83.6932,83.6932,83.6484,83.6663,4500.0
2014-02-13 12:10:00,93.27,93.33,93.27,93.31,5700.0,83.6484,83.7022,83.6484,83.6842,5700.0
2014-02-13 12:20:00,93.33,93.34,93.29,93.32,3200.0,83.7022,83.7111,83.6663,83.6932,3200.0
2014-02-13 12:30:00,93.34,93.37,93.32,93.36,133300.0,83.7111,83.738,83.6932,83.7291,133300.0
2014-02-13 12:40:00,93.37,93.4,93.37,93.4,2700.0,83.738,83.765,83.738,83.765,2700.0
2014-02-13 12:50:00,93.4,93.44,93.38,93.42,4300.0,83.765,83.8008,83.747,83.7829,4300.0
2014-02-13 13:00:00,93.41,93.51,93.4,93.51,8300.0,83.7739,83.8636,83.765,83.8636,8300.0
2014-02-13 13:10:00,93.51,93.55,93.47,93.55,11700.0,83.8636,83.8995,83.8277,83.8995,11700.0
2014-02-13 13:20:00,93.5,93.56,93.5,93.56,6700.0,83.8546,83.9084,83.8546,83.9084,6700.0
2014-02-13 13:30:00,93.57,93.57,93.52,93.55,6000.0,83.9174,83.9174,83.8726,83.8995,6000.0
2014-02-13 13:40:00,93.58,93.63,93.57,93.62,9500.0,83.9264,83.9712,83.9174,83.9623,9500.0
2014-02-13 13:50:00,93.62,93.64,93.6,93.64,11900.0,83.9623,83.9802,83.9443,83.9802,11900.0
2014-02-13 14:00:00,93.65,93.7,93.64,93.66,14800.0,83.9892,84.034,83.9802,83.9981,14800.0
2014-02-13 14:10:00,93.67,93.7,93.59,93.6,13600.0,84.0071,84.034,83.9354,83.9443,13600.0
2014-02-13 14:20:00,93.57,93.6,93.52,93.54,24100.0,83.9174,83.9443,83.8726,83.8905,24100.0
2014-02-13 14:30:00,93.54,93.57,93.53,93.56,2900.0,83.8905,83.9174,83.8815,83.9084,2900.0
2014-02-13 14:40:00,93.58,93.62,93.57,93.62,4500.0,83.9264,83.9623,83.9174,83.9623,4500.0
2014-02-13 14:50:00,93.63,93.65,93.61,93.65,5900.0,83.9712,83.9892,83.9533,83.9892,5900.0
2014-02-13 15:00:00,93.65,93.65,93.57,93.61,7900.0,83.9892,83.9892,83.9174,83.9533,7900.0
2014-02-13 15:10:00,93.59,93.62,93.57,93.58,9100.0,83.9354,83.9623,83.9174,83.9264,9100.0
2014-02-13 15:20:00,93.59,93.59,93.53,93.53,9800.0,83.9354,83.9354,83.8815,83.8815,9800.0
2014-02-13 15:30:00,93.55,93.62,93.55,93.59,66200.0,83.8995,83.9623,83.8995,83.9354,66200.0
2014-02-13 15:40:00,93.6,93.62,93.57,93.59,203900.0,83.9443,83.9623,83.9174,83.9354,203900.0
2014-02-13 15:50:00,93.61,93.65,93.6,93.62,19400.0,83.9533,83.9892,83.9443,83.9623,19400.0
2014-02-14 09:30:00,93.39,93.63,93.39,93.61,11500.0,83.756,83.9712,83.756,83.9533,11500.0
2014-02-14 09:40:00,93.58,93.59,93.35,93.51,3500.0,83.9264,83.9354,83.7201,83.8636,3500.0
2014-02-14 09:50:00,93.34,93.57,93.34,93.51,11200.0,83.7111,83.9174,83.7111,83.8636,11200.0
2014-02-14 10:00:00,93.5,93.5,93.34,93.46,7100.0,83.8546,83.8546,83.7111,83.8188,7100.0
2014-02-14 10:10:00,93.56,93.64,93.56,93.61,10300.0,83.9084,83.9802,83.9084,83.9533,10300.0
2014-02-14 10:20:00,93.62,93.7,93.62,93.7,300.0,83.9623,84.034,83.9623,84.034,300.0
2014-02-14 10:30:00,93.71,93.8,93.69,93.69,6200.0,84.043,84.1237,84.025,84.025,6200.0
2014-02-14 10:40:00,93.71,93.71,93.66,93.71,6600.0,84.043,84.043,83.9981,84.043,6600.0
2014-02-14 10:50:00,93.68,93.69,93.6,93.61,7900.0,84.0161,84.025,83.9443,83.9533,7900.0
2014-02-14 11:00:00,93.58,93.63,93.57,93.58,4200.0,83.9264,83.9712,83.9174,83.9264,4200.0
2014-02-14 11:10:00,93.59,93.65,93.59,93.61,7100.0,83.9354,83.9892,83.9354,83.9533,7100.0
2014-02-14 11:20:00,93.61,93.68,93.61,93.66,3800.0,83.9533,84.0161,83.9533,83.9981,3800.0
2014-02-14 11:30:00,93.68,93.73,93.67,93.73,2100.0,84.0161,84.0609,84.0071,84.0609,2100.0
2014-02-14 11:40:00,93.74,93.74,93.68,93.7,5800.0,84.0699,84.0699,84.0161,84.034,5800.0
2014-02-14 11:50:00,93.68,93.71,93.66,93.69,4900.0,84.0161,84.043,83.9981,84.025,4900.0
2014-02-14 12:00:00,93.7,93.7,93.64,93.64,1600.0,84.034,84.034,83.9802,83.9802,1600.0
2014-02-14 12:10:00,93.64,93.65,93.62,93.65,11000.0,83.9802,83.9892,83.9623,83.9892,11000.0
2014-02-14 12:20:00,93.66,93.68,93.64,93.64,8500.0,83.9981,84.0161,83.9802,83.9802,8500.0
2014-02-14 12:30:00,93.63,93.67,93.63,93.66,1900.0,83.9712,84.0071,83.9712,83.9981,1900.0
2014-02-14 12:40:00,93.65,93.73,93.64,93.71,86600.0,83.9892,84.0609,83.9802,84.043,86600.0
2014-02-14 12:50:00,93.71,93.74,93.68,93.7,10700.0,84.043,84.0699,84.0161,84.034,10700.0
2014-02-14 13:00:00,93.72,93.75,93.69,93.73,8300.0,84.0519,84.0788,84.025,84.0609,8300.0
2014-02-14 13:10:00,93.74,93.76,93.72,93.75,5400.0,84.0699,84.0878,84.0519,84.0788,5400.0
2014-02-14 13:20:00,93.75,93.81,93.75,93.79,10700.0,84.0788,84.1327,84.0788,84.1147,10700.0
2014-02-14 13:30:00,93.82,93.84,93.79,93.82,8200.0,84.1416,84.1596,84.1147,84.1416,8200.0
2014-02-14 13:40:00,93.85,93.9,93.83,93.87,5000.0,84.1685,84.2134,84.1506,84.1865,5000.0
2014-02-14 13:50:00,93.87,93.9,93.87,93.89,22700.0,84.1865,84.2134,84.1865,84.2044,22700.0
2014-02-14 14:00:00,93.9,93.92,93.87,93.88,20700.0,84.2134,84.2313,84.1865,84.1954,20700.0
2014-02-14 14:10:00,93.89,93.94,93.88,93.94,23900.0,84.2044,84.2492,84.1954,84.2492,23900.0
2014-02-14 14:20:00,93.94,93.95,93.91,93.92,17900.0,84.2492,84.2582,84.2223,84.2313,17900.0
2014-02-14 14:30:00,93.92,93.95,93.92,93.95,31800.0,84.2313,84.2582,84.2313,84.2582,31800.0
2014-02-14 14:40:00,93.95,94.0,93.95,93.98,8900.0,84.2582,84.3031,84.2582,84.2851,8900.0
2014-02-14 14:50:00,93.99,94.03,93.99,94.01,6200.0,84.2941,84.33,84.2941,84.312,6200.0
2014-02-14 15:00:00,94.0,94.02,93.96,93.98,12900.0,84.3031,84.321,84.2672,84.2851,12900.0
2014-02-14 15:10:00,93.97,93.98,93.9,93.9,20800.0,84.2762,84.2851,84.2134,84.2134,20800.0
2014-02-14 15:20:00,93.89,93.93,93.89,93.92,38200.0,84.2044,84.2403,84.2044,84.2313,38200.0
2014-02-14 15:30:00,93.92,93.95,93.92,93.93,10700.0,84.2313,84.2582,84.2313,84.2403,10700.0
2014-02-14 15:40:00,93.91,93.92,93.85,93.87,9400.0,84.2223,84.2313,84.1685,84.1865,9400.0
2014-02-14 15:50:00,93.88,93.9,93.86,93.9,15300.0,84.1954,84.2134,84.1775,84.2134,15300.0
2014-02-18 09:30:00,94.01,94.2,93.99,94.2,43100.0,84.312,84.4824,84.2941,84.4824,43100.0
2014-02-18 09:40:00,94.18,94.2,94.08,94.19,5600.0,84.4645,84.4824,84.3748,84.4735,5600.0
2014-02-18 09:50:00,94.2,94.2,93.93,94.0,23400.0,84.4824,84.4824,84.2403,84.3031,23400.0
2014-02-18 10:00:00,93.96,93.97,93.8,93.94,10600.0,84.2672,84.2762,84.1237,84.2492,10600.0
2014-02-18 10:10:00,93.9,94.04,93.86,94.04,4400.0,84.2134,84.3389,84.1775,84.3389,4400.0
2014-02-18 10:20:00,94.03,94.15,94.03,94.11,6200.0,84.33,84.4376,84.33,84.4017,6200.0
2014-02-18 10:30:00,94.13,94.18,94.09,94.09,6800.0,84.4196,84.4645,84.3838,84.3838,6800.0
2014-02-18 10:40:00,94.13,94.2,94.11,94.14,5000.0,84.4196,84.4824,84.4017,84.4286,5000.0
2014-02-18 10:50:00,94.13,94.19,94.12,94.19,4500.0,84.4196,84.4735,84.4107,84.4735,4500.0
2014-02-18 11:00:00,94.18,94.18,94.14,94.17,13400.0,84.4645,84.4645,84.4286,84.4555,13400.0
2014-02-18 11:10:00,94.16,94.28,94.16,94.28,21800.0,84.4466,84.5542,84.4466,84.5542,21800.0
2014-02-18 11:20:00,94.29,94.29,94.21,94.24,7100.0,84.5631,84.5631,84.4914,84.5183,7100.0
2014-02-18 11:30:00,94.26,94.29,94.22,94.22,2200.0,84.5362,84.5631,84.5004,84.5004,2200.0
2014-02-18 11:40:00,94.26,94.26,94.21,94.22,9000.0,84.5362,84.5362,84.4914,84.5004,9000.0
2014-02-18 11:50:00,94.22,94.23,94.14,94.14,46700.0,84.5004,84.5093,84.4286,84.4286,46700.0
2014-02-18 12:00:00,94.16,94.22,94.16,94.2,6700.0,84.4466,84.5004,84.4466,84.4824,6700.0
2014-02-18 12:10:00,94.2,94.21,94.16,94.16,6100.0,84.4824,84.4914,84.4466,84.4466,6100.0
2014-02-18 12:20:00,94.16,94.26,94.16,94.23,17600.0,84.4466,84.5362,84.4466,84.5093,17600.0
2014-02-18 12:30:00,94.23,94.27,94.23,94.27,11600.0,84.5093,84.5452,84.5093,84.5452,11600.0
2014-02-18 12:40:00,94.26,94.28,94.22,94.24,14000.0,84.5362,84.5542,84.5004,84.5183,14000.0
2014-02-18 12:50:00,94.25,94.25,94.19,94.23,84400.0,84.5273,84.5273,84.4735,84.5093,84400.0
2014-02-18 13:00:00,94.22,94.24,94.21,94.22,26200.0,84.5004,84.5183,84.4914,84.5004,26200.0
2014-02-18 13:10:00,94.23,94.25,94.22,94.22,5000.0,84.5093,84.5273,84.5004,84.5004,5000.0
2014-02-18 13:20:00,94.23,94.25,94.21,94.22,14700.0,84.5093,84.5273,84.4914,84.5004,14700.0
2014-02-18 13:30:00,94.19,94.22,94.19,94.22,17600.0,84.4735,84.5004,84.4735,84.5004,17600.0
2014-02-18 13:40:00,94.22,94.23,94.13,94.15,15600.0,84.5004,84.5093,84.4196,84.4376,15600.0
2014-02-18 13:50:00,94.12,94.22,94.12,94.22,18000.0,84.4107,84.5004,84.4107,84.5004,18000.0
2014-02-18 14:00:00,94.22,94.26,94.22,94.22,15900.0,84.5004,84.5362,84.5004,84.5004,15900.0
2014-02-18 14:10:00,94.23,94.29,94.22,94.26,6300.0,84.5093,84.5631,84.5004,84.5362,6300.0
2014-02-18 14:20:00,94.26,94.3,94.24,94.24,27300.0,84.5362,84.5721,84.5183,84.5183,27300.0
2014-02-18 14:30:00,94.23,94.29,94.22,94.29,10300.0,84.5093,84.5631,84.5004,84.5631,10300.0
2014-02-18 14:40:00,94.29,94.34,94.27,94.34,8700.0,84.5631,84.608,84.5452,84.608,8700.0
2014-02-18 14:50:00,94.34,94.34,94.29,94.29,7000.0,84.608,84.608,84.5631,84.5631,7000.0
2014-02-18 15:00:00,94.29,94.3,94.24,94.24,29900.0,84.5631,84.5721,84.5183,84.5183,29900.0
2014-02-18 15:10:00,94.25,94.3,94.24,94.28,13900.0,84.5273,84.5721,84.5183,84.5542,13900.0
2014-02-18 15:20:00,94.29,94.35,94.28,94.35,5900.0,84.5631,84.617,84.5542,84.617,5900.0
2014-02-18 15:30:00,94.35,94.35,94.3,94.32,9500.0,84.617,84.617,84.5721,84.59,9500.0
2014-02-18 15:40:00,94.3,94.32,94.23,94.28,9000.0,84.5721,84.59,84.5093,84.5542,9000.0
2014-02-18 15:50:00,94.32,94.34,94.21,94.24,61000.0,84.59,84.608,84.4914,84.5183,61000.0
2014-02-19 09:30:00,93.95,94.24,93.95,94.24,14800.0,84.2582,84.5183,84.2582,84.5183,14800.0
2014-02-19 09:40:00,94.25,94.25,94.15,94.15,7900.0,84.5273,84.5273,84.4376,84.4376,7900.0
2014-02-19 09:50:00,94.18,94.23,94.11,94.22,21500.0,84.4645,84.5093,84.4017,84.5004,21500.0
2014-02-19 10:00:00,94.27,94.27,94.15,94.21,15400.0,84.5452,84.5452,84.4376,84.4914,15400.0
2014-02-19 10:10:00,94.22,94.39,94.22,94.35,8600.0,84.5004,84.6528,84.5004,84.617,8600.0
2014-02-19 10:20:00,94.36,94.42,94.3,94.41,9300.0,84.6259,84.6797,84.5721,84.6708,9300.0
2014-02-19 10:30:00,94.42,94.45,94.38,94.38,5300.0,84.6797,84.7066,84.6439,84.6439,5300.0
2014-02-19 10:40:00,94.39,94.39,94.32,94.33,3000.0,84.6528,84.6528,84.59,84.599,3000.0
2014-02-19 10:50:00,94.31,94.39,94.31,94.34,4900.0,84.5811,84.6528,84.5811,84.608,4900.0
2014-02-19 11:00:00,94.37,94.37,94.32,94.35,5800.0,84.6349,84.6349,84.59,84.617,5800.0
2014-02-19 11:10:00,94.35,94.36,94.3,94.33,4600.0,84.617,84.6259,84.5721,84.599,4600.0
2014-02-19 11:20:00,94.34,94.37,94.34,94.34,4000.0,84.608,84.6349,84.608,84.608,4000.0
2014-02-19 11:30:00,94.34,94.37,94.29,94.31,7200.0,84.608,84.6349,84.5631,84.5811,7200.0
2014-02-19 11:40:00,94.3,94.39,94.3,94.39,8000.0,84.5721,84.6528,84.5721,84.6528,8000.0
2014-02-19 11:50:00,94.36,94.39,94.29,94.29,8100.0,84.6259,84.6528,84.5631,84.5631,8100.0
2014-02-19 12:00:00,94.04,94.12,94.01,94.08,3900.0,84.3389,84.4107,84.312,84.3748,3900.0
2014-02-19 12:10:00,94.08,94.1,93.96,93.96,8900.0,84.3748,84.3927,84.2672,84.2672,8900.0
2014-02-19 12:20:00,93.97,93.98,93.86,93.92,55500.0,84.2762,84.2851,84.1775,84.2313,55500.0
2014-02-19 12:30:00,93.93,94.03,93.93,94.03,3500.0,84.2403,84.33,84.2403,84.33,3500.0
2014-02-19 12:40:00,94.02,94.03,93.97,93.97,14200.0,84.321,84.33,84.2762,84.2762,14200.0
2014-02-19 12:50:00,94.0,94.02,93.97,93.99,6300.0,84.3031,84.321,84.2762,84.2941,6300.0
2014-02-19 13:00:00,93.99,94.1,93.99,94.07,10400.0,84.2941,84.3927,84.2941,84.3658,10400.0
2014-02-19 13:10:00,94.06,94.13,94.06,94.1,3600.0,84.3569,84.4196,84.3569,84.3927,3600.0
2014-02-19 13:20:00,94.13,94.17,94.11,94.15,16100.0,84.4196,84.4555,84.4017,84.4376,16100.0
2014-02-19 13:30:00,94.15,94.18,94.09,94.09,6100.0,84.4376,84.4645,84.3838,84.3838,6100.0
2014-02-19 13:40:00,94.08,94.12,94.07,94.12,6100.0,84.3748,84.4107,84.3658,84.4107,6100.0
2014-02-19 13:50:00,94.14,94.15,94.06,94.06,18400.0,84.4286,84.4376,84.3569,84.3569,18400.0
2014-02-19 14:00:00,94.04,94.24,94.03,94.23,32800.0,84.3389,84.5183,84.33,84.5093,32800.0
2014-02-19 14:10:00,94.23,94.24,94.03,94.12,54400.0,84.5093,84.5183,84.33,84.4107,54400.0
2014-02-19 14:20:00,94.06,94.1,93.91,94.1,37700.0,84.3569,84.3927,84.2223,84.3927,37700.0
2014-02-19 14:30:00,94.05,94.08,94.02,94.04,15600.0,84.3479,84.3748,84.321,84.3389,15600.0
2014-02-19 14:40:00,94.05,94.11,93.92,93.97,11000.0,84.3479,84.4017,84.2313,84.2762,11000.0
2014-02-19 14:50:00,93.96,94.0,93.88,93.95,30700.0,84.2672,84.3031,84.1954,84.2582,30700.0
2014-02-19 15:00:00,93.96,93.99,93.94,93.95,22400.0,84.2672,84.2941,84.2492,84.2582,22400.0
2014-02-19 15:10:00,93.94,93.94,93.72,93.73,26900.0,84.2492,84.2492,84.0519,84.0609,26900.0
2014-02-19 15:20:00,93.73,93.74,93.65,93.66,9300.0,84.0609,84.0699,83.9892,83.9981,9300.0
2014-02-19 15:30:00,93.64,93.67,93.6,93.65,8700.0,83.9802,84.0071,83.9443,83.9892,8700.0
2014-02-19 15:40:00,93.67,93.69,93.53,93.56,11800.0,84.0071,84.025,83.8815,83.9084,11800.0
2014-02-19 15:50:00,93.59,93.62,93.49,93.59,9500.0,83.9354,83.9623,83.8457,83.9354,9500.0
2014-02-20 09:30:00,93.72,93.89,93.66,93.66,16200.0,84.0519,84.2044,83.9981,83.9981,16200.0
2014-02-20 09:40:00,93.61,93.65,93.57,93.57,2800.0,83.9533,83.9892,83.9174,83.9174,2800.0
2014-02-20 09:50:00,93.56,93.58,93.44,93.52,4600.0,83.9084,83.9264,83.8008,83.8726,4600.0
2014-02-20 10:00:00,93.48,93.61,93.39,93.47,8400.0,83.8367,83.9533,83.756,83.8277,8400.0
2014-02-20 10:10:00,93.48,93.8,93.48,93.79,4400.0,83.8367,84.1237,83.8367,84.1147,4400.0
2014-02-20 10:20:00,93.75,93.75,93.67,93.75,4600.0,84.0788,84.0788,84.0071,84.0788,4600.0
2014-02-20 10:30:00,93.75,93.91,93.74,93.86,8600.0,84.0788,84.2223,84.0699,84.1775,8600.0
2014-02-20 10:40:00,93.9,93.91,93.82,93.82,6800.0,84.2134,84.2223,84.1416,84.1416,6800.0
2014-02-20 10:50:00,93.81,93.88,93.77,93.81,9300.0,84.1327,84.1954,84.0968,84.1327,9300.0
2014-02-20 11:00:00,93.85,93.9,93.82,93.9,2200.0,84.1685,84.2134,84.1416,84.2134,2200.0
2014-02-20 11:10:00,93.92,93.92,93.85,93.86,4000.0,84.2313,84.2313,84.1685,84.1775,4000.0
2014-02-20 11:20:00,93.86,93.86,93.72,93.73,9600.0,84.1775,84.1775,84.0519,84.0609,9600.0
2014-02-20 11:30:00,93.74,93.85,93.74,93.78,6000.0,84.0699,84.1685,84.0699,84.1058,6000.0
2014-02-20 11:40:00,93.8,93.84,93.79,93.82,12900.0,84.1237,84.1596,84.1147,84.1416,12900.0
2014-02-20 11:50:00,93.82,93.83,93.75,93.77,6700.0,84.1416,84.1506,84.0788,84.0968,6700.0
2014-02-20 12:00:00,93.81,93.81,93.78,93.79,3900.0,84.1327,84.1327,84.1058,84.1147,3900.0
2014-02-20 12:10:00,93.79,93.96,93.79,93.93,22300.0,84.1147,84.2672,84.1147,84.2403,22300.0
2014-02-20 12:20:00,93.94,94.0,93.94,94.0,17500.0,84.2492,84.3031,84.2492,84.3031,17500.0
2014-02-20 12:30:00,94.05,94.05,93.99,94.0,10700.0,84.3479,84.3479,84.2941,84.3031,10700.0
2014-02-20 12:40:00,94.05,94.05,93.99,93.99,7300.0,84.3479,84.3479,84.2941,84.2941,7300.0
2014-02-20 12:50:00,93.97,94.03,93.96,94.0,10300.0,84.2762,84.33,84.2672,84.3031,10300.0
2014-02-20 13:00:00,94.0,94.05,94.0,94.05,3500.0,84.3031,84.3479,84.3031,84.3479,3500.0
2014-02-20 13:10:00,94.05,94.07,94.01,94.01,2600.0,84.3479,84.3658,84.312,84.312,2600.0
2014-02-20 13:20:00,94.05,94.05,94.0,94.03,6800.0,84.3479,84.3479,84.3031,84.33,6800.0
2014-02-20 13:30:00,94.09,94.09,94.05,94.08,19500.0,84.3838,84.3838,84.3479,84.3748,19500.0
2014-02-20 13:40:00,94.07,94.07,94.03,94.05,6800.0,84.3658,84.3658,84.33,84.3479,6800.0
2014-02-20 13:50:00,94.05,94.09,94.04,94.05,11900.0,84.3479,84.3838,84.3389,84.3479,11900.0
2014-02-20 14:00:00,94.06,94.06,93.97,94.01,13300.0,84.3569,84.3569,84.2762,84.312,13300.0
2014-02-20 14:10:00,94.03,94.16,94.01,94.15,9300.0,84.33,84.4466,84.312,84.4376,9300.0
2014-02-20 14:20:00,94.15,94.17,94.05,94.08,5800.0,84.4376,84.4555,84.3479,84.3748,5800.0
2014-02-20 14:30:00,94.08,94.09,94.03,94.06,16500.0,84.3748,84.3838,84.33,84.3569,16500.0
2014-02-20 14:40:00,94.1,94.15,94.09,94.15,38700.0,84.3927,84.4376,84.3838,84.4376,38700.0
2014-02-20 14:50:00,94.16,94.17,94.1,94.17,9500.0,84.4466,84.4555,84.3927,84.4555,9500.0
2014-02-20 15:00:00,94.16,94.19,94.15,94.17,23100.0,84.4466,84.4735,84.4376,84.4555,23100.0
2014-02-20 15:10:00,94.19,94.21,94.18,94.21,4800.0,84.4735,84.4914,84.4645,84.4914,4800.0
2014-02-20 15:20:00,94.22,94.22,94.13,94.17,4400.0,84.5004,84.5004,84.4196,84.4555,4400.0
2014-02-20 15:30:00,94.18,94.22,94.16,94.18,10500.0,84.4645,84.5004,84.4466,84.4645,10500.0
2014-02-20 15:40:00,94.15,94.24,94.14,94.24,3400.0,84.4376,84.5183,84.4286,84.5183,3400.0
2014-02-20 15:50:00,94.27,94.27,94.16,94.16,10200.0,84.5452,84.5452,84.4466,84.4466,10200.0
2014-02-21 09:30:00,94.34,94.38,94.17,94.18,26700.0,84.608,84.6439,84.4555,84.4645,26700.0
2014-02-21 09:40:00,94.21,94.33,94.19,94.33,11600.0,84.4914,84.599,84.4735,84.599,11600.0
2014-02-21 09:50:00,94.39,94.43,94.35,94.4,1000.0,84.6528,84.6887,84.617,84.6618,1000.0
2014-02-21 10:00:00,94.38,94.43,94.34,94.34,6000.0,84.6439,84.6887,84.608,84.608,6000.0
2014-02-21 10:10:00,94.37,94.39,94.33,94.36,12400.0,84.6349,84.6528,84.599,84.6259,12400.0
2014-02-21 10:20:00,94.33,94.33,94.18,94.18,7000.0,84.599,84.599,84.4645,84.4645,7000.0
2014-02-21 10:30:00,94.29,94.36,94.29,94.35,5700.0,84.5631,84.6259,84.5631,84.617,5700.0
2014-02-21 10:40:00,94.34,94.43,94.34,94.41,10300.0,84.608,84.6887,84.608,84.6708,10300.0
2014-02-21 10:50:00,94.39,94.42,94.36,94.38,5700.0,84.6528,84.6797,84.6259,84.6439,5700.0
2014-02-21 11:00:00,94.39,94.46,94.39,94.41,4100.0,84.6528,84.7156,84.6528,84.6708,4100.0
2014-02-21 11:10:00,94.41,94.43,94.33,94.34,5500.0,84.6708,84.6887,84.599,84.608,5500.0
2014-02-21 11:20:00,94.36,94.4,94.35,94.36,4300.0,84.6259,84.6618,84.617,84.6259,4300.0
2014-02-21 11:30:00,94.38,94.45,94.37,94.4,6200.0,84.6439,84.7066,84.6349,84.6618,6200.0
2014-02-21 11:40:00,94.41,94.42,94.38,94.38,2800.0,84.6708,84.6797,84.6439,84.6439,2800.0
2014-02-21 11:50:00,94.42,94.44,94.37,94.38,4900.0,84.6797,84.6977,84.6349,84.6439,4900.0
2014-02-21 12:00:00,94.39,94.41,94.38,94.39,8700.0,84.6528,84.6708,84.6439,84.6528,8700.0
2014-02-21 12:10:00,94.39,94.4,94.35,94.37,9400.0,84.6528,84.6618,84.617,84.6349,9400.0
2014-02-21 12:20:00,94.39,94.39,94.36,94.36,2900.0,84.6528,84.6528,84.6259,84.6259,2900.0
2014-02-21 12:30:00,94.33,94.35,94.28,94.29,2400.0,84.599,84.617,84.5542,84.5631,2400.0
2014-02-21 12:40:00,94.29,94.3,94.19,94.21,4400.0,84.5631,84.5721,84.4735,84.4914,4400.0
2014-02-21 12:50:00,94.24,94.26,94.24,94.25,3100.0,84.5183,84.5362,84.5183,84.5273,3100.0
2014-02-21 13:00:00,94.25,94.3,94.22,94.3,4500.0,84.5273,84.5721,84.5004,84.5721,4500.0
2014-02-21 13:10:00,94.29,94.34,94.29,94.31,1300.0,84.5631,84.608,84.5631,84.5811,1300.0
2014-02-21 13:20:00,94.32,94.36,94.29,94.31,28900.0,84.59,84.6259,84.5631,84.5811,28900.0
2014-02-21 13:30:00,94.31,94.32,94.2,94.2,24900.0,84.5811,84.59,84.4824,84.4824,24900.0
2014-02-21 13:40:00,94.2,94.24,94.2,94.24,3700.0,84.4824,84.5183,84.4824,84.5183,3700.0
2014-02-21 13:50:00,94.23,94.24,94.18,94.2,36100.0,84.5093,84.5183,84.4645,84.4824,36100.0
2014-02-21 14:00:00,94.2,94.23,94.18,94.18,15700.0,84.4824,84.5093,84.4645,84.4645,15700.0
2014-02-21 14:10:00,94.19,94.2,94.09,94.1,27900.0,84.4735,84.4824,84.3838,84.3927,27900.0
2014-02-21 14:20:00,94.1,94.16,94.08,94.13,19600.0,84.3927,84.4466,84.3748,84.4196,19600.0
2014-02-21 14:30:00,94.1,94.1,94.0,94.03,11100.0,84.3927,84.3927,84.3031,84.33,11100.0
2014-02-21 14:40:00,94.0,94.08,94.0,94.03,10100.0,84.3031,84.3748,84.3031,84.33,10100.0
2014-02-21 14:50:00,94.05,94.13,94.04,94.09,20800.0,84.3479,84.4196,84.3389,84.3838,20800.0
2014-02-21 15:00:00,94.1,94.12,94.07,94.1,17000.0,84.3927,84.4107,84.3658,84.3927,17000.0
2014-02-21 15:10:00,94.14,94.17,94.1,94.15,10600.0,84.4286,84.4555,84.3927,84.4376,10600.0
2014-02-21 15:20:00,94.16,94.23,94.15,94.21,2600.0,84.4466,84.5093,84.4376,84.4914,2600.0
2014-02-21 15:30:00,94.22,94.24,94.1,94.1,14300.0,84.5004,84.5183,84.3927,84.3927,14300.0
2014-02-21 15:40:00,94.08,94.11,94.03,94.05,4200.0,84.3748,84.4017,84.33,84.3479,4200.0
2014-02-21 15:50:00,94.03,94.03,93.93,93.97,9700.0,84.33,84.33,84.2403,84.2762,9700.0
2014-02-24 09:30:00,94.18,94.45,94.18,94.39,30900.0,84.4645,84.7066,84.4645,84.6528,30900.0
2014-02-24 09:40:00,94.4,94.6,94.36,94.56,10800.0,84.6618,84.8412,84.6259,84.8053,10800.0
2014-02-24 09:50:00,94.6,94.79,94.6,94.77,10200.0,84.8412,85.0116,84.8412,84.9936,10200.0
2014-02-24 10:00:00,94.77,94.78,94.65,94.7,12800.0,84.9936,85.0026,84.886,84.9308,12800.0
2014-02-24 10:10:00,94.69,94.75,94.67,94.72,11300.0,84.9219,84.9757,84.9039,84.9488,11300.0
2014-02-24 10:20:00,94.73,94.78,94.72,94.78,57900.0,84.9577,85.0026,84.9488,85.0026,57900.0
2014-02-24 10:30:00,94.78,94.91,94.76,94.89,57000.0,85.0026,85.1192,84.9847,85.1012,57000.0
2014-02-24 10:40:00,94.89,94.93,94.85,94.9,26100.0,85.1012,85.1371,85.0654,85.1102,26100.0
2014-02-24 10:50:00,94.91,94.93,94.87,94.89,1400.0,85.1192,85.1371,85.0833,85.1012,1400.0
2014-02-24 11:00:00,94.89,94.9,94.85,94.89,10200.0,85.1012,85.1102,85.0654,85.1012,10200.0
2014-02-24 11:10:00,94.88,94.97,94.88,94.92,33600.0,85.0923,85.173,85.0923,85.1281,33600.0
2014-02-24 11:20:00,94.9,94.98,94.9,94.98,19300.0,85.1102,85.182,85.1102,85.182,19300.0
2014-02-24 11:30:00,94.99,95.08,94.96,95.03,25000.0,85.1909,85.2716,85.164,85.2268,25000.0
2014-02-24 11:40:00,95.07,95.11,95.05,95.11,7200.0,85.2627,85.2985,85.2447,85.2985,7200.0
2014-02-24 11:50:00,95.1,95.14,95.07,95.1,3700.0,85.2896,85.3255,85.2627,85.2896,3700.0
2014-02-24 12:00:00,95.12,95.16,95.11,95.15,5100.0,85.3075,85.3434,85.2985,85.3344,5100.0
2014-02-24 12:10:00,95.14,95.16,95.11,95.12,3000.0,85.3255,85.3434,85.2985,85.3075,3000.0
2014-02-24 12:20:00,95.14,95.14,95.11,95.12,5100.0,85.3255,85.3255,85.2985,85.3075,5100.0
2014-02-24 12:30:00,95.14,95.14,95.09,95.11,14000.0,85.3255,85.3255,85.2806,85.2985,14000.0
2014-02-24 12:40:00,95.11,95.11,95.06,95.08,55100.0,85.2985,85.2985,85.2537,85.2716,55100.0
2014-02-24 12:50:00,95.07,95.07,95.04,95.07,15600.0,85.2627,85.2627,85.2358,85.2627,15600.0
2014-02-24 13:00:00,95.05,95.07,95.03,95.03,19600.0,85.2447,85.2627,85.2268,85.2268,19600.0
2014-02-24 13:10:00,95.03,95.03,95.01,95.01,17500.0,85.2268,85.2268,85.2089,85.2089,17500.0
2014-02-24 13:20:00,95.02,95.07,95.01,95.07,8800.0,85.2178,85.2627,85.2089,85.2627,8800.0
2014-02-24 13:30:00,95.06,95.13,95.04,95.05,15500.0,85.2537,85.3165,85.2358,85.2447,15500.0
2014-02-24 13:40:00,95.03,95.03,94.98,95.01,49600.0,85.2268,85.2268,85.182,85.2089,49600.0
2014-02-24 13:50:00,94.99,94.99,94.97,94.97,7800.0,85.1909,85.1909,85.173,85.173,7800.0
2014-02-24 14:00:00,94.99,95.09,94.99,95.08,34400.0,85.1909,85.2806,85.1909,85.2716,34400.0
2014-02-24 14:10:00,95.06,95.07,95.01,95.03,35400.0,85.2537,85.2627,85.2089,85.2268,35400.0
2014-02-24 14:20:00,95.02,95.05,95.02,95.05,4800.0,85.2178,85.2447,85.2178,85.2447,4800.0
2014-02-24 14:30:00,95.05,95.07,94.98,95.02,25200.0,85.2447,85.2627,85.182,85.2178,25200.0
2014-02-24 14:40:00,95.03,95.06,95.02,95.02,6900.0,85.2268,85.2537,85.2178,85.2178,6900.0
2014-02-24 14:50:00,95.02,95.07,94.96,94.96,38700.0,85.2178,85.2627,85.164,85.164,38700.0
2014-02-24 15:00:00,94.95,94.95,94.88,94.9,30700.0,85.1551,85.1551,85.0923,85.1102,30700.0
2014-02-24 15:10:00,94.88,94.91,94.81,94.87,18700.0,85.0923,85.1192,85.0295,85.0833,18700.0
2014-02-24 15:20:00,94.88,94.92,94.75,94.75,10800.0,85.0923,85.1281,84.9757,84.9757,10800.0
2014-02-24 15:30:00,94.73,94.84,94.72,94.84,50200.0,84.9577,85.0564,84.9488,85.0564,50200.0
2014-02-24 15:40:00,94.83,94.85,94.74,94.83,40300.0,85.0474,85.0654,84.9667,85.0474,40300.0
2014-02-24 15:50:00,94.81,94.81,94.65,94.68,92000.0,85.0295,85.0295,84.886,84.9129,92000.0
2014-02-25 09:30:00,94.69,94.88,94.56,94.61,22200.0,84.9219,85.0923,84.8053,84.8501,22200.0
2014-02-25 09:40:00,94.55,94.57,94.49,94.5,3800.0,84.7963,84.8143,84.7425,84.7515,3800.0
2014-02-25 09:50:00,94.46,94.46,94.32,94.41,11700.0,84.7156,84.7156,84.59,84.6708,11700.0
2014-02-25 10:00:00,94.35,94.38,94.25,94.38,7300.0,84.617,84.6439,84.5273,84.6439,7300.0
2014-02-25 10:10:00,94.39,94.55,94.38,94.55,13100.0,84.6528,84.7963,84.6439,84.7963,13100.0
2014-02-25 10:20:00,94.54,94.63,94.46,94.54,14000.0,84.7874,84.8681,84.7156,84.7874,14000.0
2014-02-25 10:30:00,94.47,94.62,94.45,94.62,16300.0,84.7246,84.8591,84.7066,84.8591,16300.0
2014-02-25 10:40:00,94.61,94.64,94.56,94.58,7300.0,84.8501,84.877,84.8053,84.8232,7300.0
2014-02-25 10:50:00,94.61,94.67,94.61,94.67,3700.0,84.8501,84.9039,84.8501,84.9039,3700.0
2014-02-25 11:00:00,94.67,94.67,94.58,94.65,4200.0,84.9039,84.9039,84.8232,84.886,4200.0
2014-02-25 11:10:00,94.65,94.89,94.65,94.88,8900.0,84.886,85.1012,84.886,85.0923,8900.0
2014-02-25 11:20:00,94.86,94.96,94.86,94.96,11400.0,85.0743,85.164,85.0743,85.164,11400.0
2014-02-25 11:30:00,94.94,94.95,94.84,94.84,15100.0,85.1461,85.1551,85.0564,85.0564,15100.0
2014-02-25 11:40:00,94.85,94.9,94.85,94.87,4400.0,85.0654,85.1102,85.0654,85.0833,4400.0
2014-02-25 11:50:00,94.83,94.83,94.71,94.73,6300.0,85.0474,85.0474,84.9398,84.9577,6300.0
2014-02-25 12:00:00,94.71,94.75,94.65,94.73,38600.0,84.9398,84.9757,84.886,84.9577,38600.0
2014-02-25 12:10:00,94.71,94.75,94.69,94.72,3700.0,84.9398,84.9757,84.9219,84.9488,3700.0
2014-02-25 12:20:00,94.65,94.7,94.65,94.7,3400.0,84.886,84.9308,84.886,84.9308,3400.0
2014-02-25 12:30:00,94.69,94.75,94.67,94.73,17300.0,84.9219,84.9757,84.9039,84.9577,17300.0
2014-02-25 12:40:00,94.73,94.75,94.66,94.75,16400.0,84.9577,84.9757,84.895,84.9757,16400.0
2014-02-25 12:50:00,94.76,94.77,94.71,94.73,9100.0,84.9847,84.9936,84.9398,84.9577,9100.0
2014-02-25 13:00:00,94.74,94.84,94.72,94.84,4900.0,84.9667,85.0564,84.9488,85.0564,4900.0
2014-02-25 13:10:00,94.82,94.82,94.76,94.78,2900.0,85.0385,85.0385,84.9847,85.0026,2900.0
2014-02-25 13:20:00,94.77,94.81,94.76,94.8,18000.0,84.9936,85.0295,84.9847,85.0205,18000.0
2014-02-25 13:30:00,94.79,94.86,94.78,94.8,6200.0,85.0116,85.0743,85.0026,85.0205,6200.0
2014-02-25 13:40:00,94.77,94.77,94.69,94.69,5400.0,84.9936,84.9936,84.9219,84.9219,5400.0
2014-02-25 13:50:00,94.67,94.75,94.67,94.73,8900.0,84.9039,84.9757,84.9039,84.9577,8900.0
2014-02-25 14:00:00,94.74,94.78,94.58,94.67,23200.0,84.9667,85.0026,84.8232,84.9039,23200.0
2014-02-25 14:10:00,94.67,94.68,94.61,94.67,18300.0,84.9039,84.9129,84.8501,84.9039,18300.0
2014-02-25 14:20:00,94.68,94.71,94.61,94.71,35900.0,84.9129,84.9398,84.8501,84.9398,35900.0
2014-02-25 14:30:00,94.71,94.72,94.66,94.66,10000.0,84.9398,84.9488,84.895,84.895,10000.0
2014-02-25 14:40:00,94.66,94.72,94.66,94.69,10500.0,84.895,84.9488,84.895,84.9219,10500.0
2014-02-25 14:50:00,94.7,94.7,94.63,94.67,13100.0,84.9308,84.9308,84.8681,84.9039,13100.0
2014-02-25 15:00:00,94.64,94.68,94.62,94.68,5000.0,84.877,84.9129,84.8591,84.9129,5000.0
2014-02-25 15:10:00,94.61,94.62,94.49,94.54,24500.0,84.8501,84.8591,84.7425,84.7874,24500.0
2014-02-25 15:20:00,94.52,94.57,94.49,94.5,9600.0,84.7694,84.8143,84.7425,84.7515,9600.0
2014-02-25 15:30:00,94.51,94.62,94.51,94.62,10200.0,84.7604,84.8591,84.7604,84.8591,10200.0
2014-02-25 15:40:00,94.63,94.63,94.49,94.57,16000.0,84.8681,84.8681,84.7425,84.8143,16000.0
2014-02-25 15:50:00,94.56,94.64,94.52,94.64,21200.0,84.8053,84.877,84.7694,84.877,21200.0
2014-02-26 09:30:00,94.86,95.03,94.85,94.9,12900.0,85.0743,85.2268,85.0654,85.1102,12900.0
2014-02-26 09:40:00,94.95,95.02,94.8,94.8,4300.0,85.1551,85.2178,85.0205,85.0205,4300.0
2014-02-26 09:50:00,94.73,94.76,94.65,94.73,3000.0,84.9577,84.9847,84.886,84.9577,3000.0
2014-02-26 10:00:00,94.75,94.95,94.75,94.81,17700.0,84.9757,85.1551,84.9757,85.0295,17700.0
2014-02-26 10:10:00,94.85,94.94,94.85,94.9,9000.0,85.0654,85.1461,85.0654,85.1102,9000.0
2014-02-26 10:20:00,94.91,95.12,94.91,95.09,5900.0,85.1192,85.3075,85.1192,85.2806,5900.0
2014-02-26 10:30:00,95.13,95.19,95.1,95.12,8600.0,85.3165,85.3703,85.2896,85.3075,8600.0
2014-02-26 10:40:00,95.14,95.17,95.07,95.1,6100.0,85.3255,85.3524,85.2627,85.2896,6100.0
2014-02-26 10:50:00,95.11,95.15,95.0,95.0,2700.0,85.2985,85.3344,85.1999,85.1999,2700.0
2014-02-26 11:00:00,95.01,95.06,95.01,95.05,7400.0,85.2089,85.2537,85.2089,85.2447,7400.0
2014-02-26 11:10:00,95.03,95.18,95.03,95.18,18300.0,85.2268,85.3613,85.2268,85.3613,18300.0
2014-02-26 11:20:00,95.16,95.2,95.15,95.17,6400.0,85.3434,85.3793,85.3344,85.3524,6400.0
2014-02-26 11:30:00,95.2,95.21,95.07,95.13,4800.0,85.3793,85.3882,85.2627,85.3165,4800.0
2014-02-26 11:40:00,95.13,95.15,95.0,95.01,7600.0,85.3165,85.3344,85.1999,85.2089,7600.0
2014-02-26 11:50:00,95.03,95.06,95.01,95.05,5100.0,85.2268,85.2537,85.2089,85.2447,5100.0
2014-02-26 12:00:00,95.04,95.07,95.04,95.06,4300.0,85.2358,85.2627,85.2358,85.2537,4300.0
2014-02-26 12:10:00,95.09,95.09,95.05,95.07,800.0,85.2806,85.2806,85.2447,85.2627,800.0
2014-02-26 12:20:00,95.09,95.09,95.04,95.08,2800.0,85.2806,85.2806,85.2358,85.2716,2800.0
2014-02-26 12:30:00,95.08,95.16,95.08,95.13,33600.0,85.2716,85.3434,85.2716,85.3165,33600.0
2014-02-26 12:40:00,95.13,95.13,95.09,95.1,3400.0,85.3165,85.3165,85.2806,85.2896,3400.0
2014-02-26 12:50:00,95.13,95.13,95.08,95.1,15200.0,85.3165,85.3165,85.2716,85.2896,15200.0
2014-02-26 13:00:00,95.08,95.08,94.95,95.0,5200.0,85.2716,85.2716,85.1551,85.1999,5200.0
2014-02-26 13:10:00,94.99,95.03,94.98,94.99,4300.0,85.1909,85.2268,85.182,85.1909,4300.0
2014-02-26 13:20:00,94.98,95.04,94.98,95.04,16700.0,85.182,85.2358,85.182,85.2358,16700.0
2014-02-26 13:30:00,95.04,95.05,94.99,94.99,6800.0,85.2358,85.2447,85.1909,85.1909,6800.0
2014-02-26 13:40:00,95.02,95.1,95.01,95.01,5200.0,85.2178,85.2896,85.2089,85.2089,5200.0
2014-02-26 13:50:00,95.02,95.02,94.88,94.88,11400.0,85.2178,85.2178,85.0923,85.0923,11400.0
2014-02-26 14:00:00,94.88,94.88,94.71,94.73,8400.0,85.0923,85.0923,84.9398,84.9577,8400.0
2014-02-26 14:10:00,94.7,94.74,94.58,94.58,13600.0,84.9308,84.9667,84.8232,84.8232,13600.0
2014-02-26 14:20:00,94.55,94.65,94.48,94.5,28300.0,84.7963,84.886,84.7335,84.7515,28300.0
2014-02-26 14:30:00,94.47,94.54,94.42,94.51,6300.0,84.7246,84.7874,84.6797,84.7604,6300.0
2014-02-26 14:40:00,94.5,94.59,94.5,94.54,5800.0,84.7515,84.8322,84.7515,84.7874,5800.0
2014-02-26 14:50:00,94.54,94.57,94.51,94.55,5900.0,84.7874,84.8143,84.7604,84.7963,5900.0
2014-02-26 15:00:00,94.61,94.62,94.53,94.54,9300.0,84.8501,84.8591,84.7784,84.7874,9300.0
2014-02-26 15:10:00,94.5,94.59,94.4,94.51,25200.0,84.7515,84.8322,84.6618,84.7604,25200.0
2014-02-26 15:20:00,94.51,94.57,94.48,94.52,17000.0,84.7604,84.8143,84.7335,84.7694,17000.0
2014-02-26 15:30:00,94.54,94.65,94.54,94.63,30700.0,84.7874,84.886,84.7874,84.8681,30700.0
2014-02-26 15:40:00,94.62,94.65,94.55,94.56,9300.0,84.8591,84.886,84.7963,84.8053,9300.0
2014-02-26 15:50:00,94.54,94.68,94.54,94.64,12400.0,84.7874,84.9129,84.7874,84.877,12400.0
2014-02-27 09:30:00,94.58,94.85,94.58,94.85,15400.0,84.8232,85.0654,84.8232,85.0654,15400.0
2014-02-27 09:40:00,94.87,94.87,94.77,94.82,4200.0,85.0833,85.0833,84.9936,85.0385,4200.0
2014-02-27 09:50:00,94.77,94.77,94.57,94.69,1500.0,84.9936,84.9936,84.8143,84.9219,1500.0
2014-02-27 10:00:00,94.74,94.8,94.59,94.63,2800.0,84.9667,85.0205,84.8322,84.8681,2800.0
2014-02-27 10:10:00,94.6,94.65,94.55,94.65,6700.0,84.8412,84.886,84.7963,84.886,6700.0
2014-02-27 10:20:00,94.67,94.77,94.63,94.73,10900.0,84.9039,84.9936,84.8681,84.9577,10900.0
2014-02-27 10:30:00,94.72,94.89,94.7,94.86,13300.0,84.9488,85.1012,84.9308,85.0743,13300.0
2014-02-27 10:40:00,94.86,94.86,94.75,94.76,4700.0,85.0743,85.0743,84.9757,84.9847,4700.0
2014-02-27 10:50:00,94.87,94.89,94.79,94.85,14900.0,85.0833,85.1012,85.0116,85.0654,14900.0
2014-02-27 11:00:00,94.89,94.94,94.79,94.93,9800.0,85.1012,85.1461,85.0116,85.1371,9800.0
2014-02-27 11:10:00,94.94,95.06,94.9,95.05,17400.0,85.1461,85.2537,85.1102,85.2447,17400.0
2014-02-27 11:20:00,95.03,95.03,94.96,95.03,5500.0,85.2268,85.2268,85.164,85.2268,5500.0
2014-02-27 11:30:00,94.98,94.98,94.93,94.96,4700.0,85.182,85.182,85.1371,85.164,4700.0
2014-02-27 11:40:00,94.95,94.97,94.89,94.89,7600.0,85.1551,85.173,85.1012,85.1012,7600.0
2014-02-27 11:50:00,94.91,94.95,94.9,94.92,7600.0,85.1192,85.1551,85.1102,85.1281,7600.0
2014-02-27 12:00:00,94.92,95.0,94.86,94.89,3900.0,85.1281,85.1999,85.0743,85.1012,3900.0
2014-02-27 12:10:00,94.9,94.97,94.88,94.95,11700.0,85.1102,85.173,85.0923,85.1551,11700.0
2014-02-27 12:20:00,94.96,94.98,94.91,94.96,13900.0,85.164,85.182,85.1192,85.164,13900.0
2014-02-27 12:30:00,94.94,94.94,94.87,94.91,1900.0,85.1461,85.1461,85.0833,85.1192,1900.0
2014-02-27 12:40:00,94.93,94.98,94.93,94.94,4100.0,85.1371,85.182,85.1371,85.1461,4100.0
2014-02-27 12:50:00,94.94,94.96,94.9,94.96,3100.0,85.1461,85.164,85.1102,85.164,3100.0
2014-02-27 13:00:00,94.96,95.02,94.96,94.98,4800.0,85.164,85.2178,85.164,85.182,4800.0
2014-02-27 13:10:00,94.99,95.03,94.96,95.0,18400.0,85.1909,85.2268,85.164,85.1999,18400.0
2014-02-27 13:20:00,94.98,95.11,94.98,95.1,16500.0,85.182,85.2985,85.182,85.2896,16500.0
2014-02-27 13:30:00,95.14,95.25,95.12,95.24,21300.0,85.3255,85.4241,85.3075,85.4151,21300.0
2014-02-27 13:40:00,95.23,95.23,95.18,95.21,15300.0,85.4062,85.4062,85.3613,85.3882,15300.0
2014-02-27 13:50:00,95.21,95.23,95.2,95.2,9400.0,85.3882,85.4062,85.3793,85.3793,9400.0
2014-02-27 14:00:00,95.2,95.24,95.18,95.2,18300.0,85.3793,85.4151,85.3613,85.3793,18300.0
2014-02-27 14:10:00,95.21,95.23,95.19,95.19,29000.0,85.3882,85.4062,85.3703,85.3703,29000.0
2014-02-27 14:20:00,95.19,95.2,95.03,95.03,25200.0,85.3703,85.3793,85.2268,85.2268,25200.0
2014-02-27 14:30:00,95.04,95.1,95.04,95.06,7100.0,85.2358,85.2896,85.2358,85.2537,7100.0
2014-02-27 14:40:00,95.05,95.08,95.0,95.03,11100.0,85.2447,85.2716,85.1999,85.2268,11100.0
2014-02-27 14:50:00,95.03,95.12,95.03,95.09,18200.0,85.2268,85.3075,85.2268,85.2806,18200.0
2014-02-27 15:00:00,95.1,95.17,95.03,95.15,33500.0,85.2896,85.3524,85.2268,85.3344,33500.0
2014-02-27 15:10:00,95.14,95.18,95.1,95.14,27900.0,85.3255,85.3613,85.2896,85.3255,27900.0
2014-02-27 15:20:00,95.14,95.15,95.09,95.13,21200.0,85.3255,85.3344,85.2806,85.3165,21200.0
2014-02-27 15:30:00,95.13,95.17,95.12,95.15,19500.0,85.3165,85.3524,85.3075,85.3344,19500.0
2014-02-27 15:40:00,95.14,95.15,95.02,95.02,12300.0,85.3255,85.3344,85.2178,85.2178,12300.0
2014-02-27 15:50:00,95.01,95.18,94.99,95.18,27500.0,85.2089,85.3613,85.1909,85.3613,27500.0
2014-02-28 09:30:00,95.29,95.36,95.23,95.36,20600.0,85.46,85.5228,85.4062,85.5228,20600.0
2014-02-28 09:40:00,95.41,95.57,95.41,95.41,33300.0,85.5676,85.7111,85.5676,85.5676,33300.0
2014-02-28 09:50:00,95.43,95.51,95.4,95.48,14200.0,85.5855,85.6573,85.5586,85.6304,14200.0
2014-02-28 10:00:00,95.5,95.64,95.49,95.58,29300.0,85.6483,85.7739,85.6393,85.7201,29300.0
2014-02-28 10:10:00,95.58,95.73,95.58,95.64,27400.0,85.7201,85.8546,85.7201,85.7739,27400.0
2014-02-28 10:20:00,95.64,95.69,95.58,95.65,37800.0,85.7739,85.8187,85.7201,85.7828,37800.0
2014-02-28 10:30:00,95.66,95.7,95.62,95.62,25600.0,85.7918,85.8277,85.7559,85.7559,25600.0
2014-02-28 10:40:00,95.63,95.66,95.59,95.65,22000.0,85.7649,85.7918,85.729,85.7828,22000.0
2014-02-28 10:50:00,95.66,95.67,95.6,95.63,10900.0,85.7918,85.8008,85.738,85.7649,10900.0
2014-02-28 11:00:00,95.61,95.61,95.5,95.54,38300.0,85.747,85.747,85.6483,85.6842,38300.0
2014-02-28 11:10:00,95.53,95.56,95.5,95.53,24700.0,85.6752,85.7021,85.6483,85.6752,24700.0
2014-02-28 11:20:00,95.53,95.58,95.52,95.54,11000.0,85.6752,85.7201,85.6663,85.6842,11000.0
2014-02-28 11:30:00,95.54,95.66,95.53,95.62,16800.0,85.6842,85.7918,85.6752,85.7559,16800.0
2014-02-28 11:40:00,95.61,95.68,95.61,95.68,14100.0,85.747,85.8097,85.747,85.8097,14100.0
2014-02-28 11:50:00,95.67,95.76,95.67,95.72,18000.0,85.8008,85.8815,85.8008,85.8456,18000.0
2014-02-28 12:00:00,95.71,95.72,95.67,95.7,24600.0,85.8367,85.8456,85.8008,85.8277,24600.0
2014-02-28 12:10:00,95.71,95.73,95.69,95.72,12800.0,85.8367,85.8546,85.8187,85.8456,12800.0
2014-02-28 12:20:00,95.71,95.71,95.69,95.7,12500.0,85.8367,85.8367,85.8187,85.8277,12500.0
2014-02-28 12:30:00,95.69,95.72,95.68,95.68,18000.0,85.8187,85.8456,85.8097,85.8097,18000.0
2014-02-28 12:40:00,95.68,95.7,95.67,95.67,27900.0,85.8097,85.8277,85.8008,85.8008,27900.0
2014-02-28 12:50:00,95.69,95.7,95.64,95.66,10400.0,85.8187,85.8277,85.7739,85.7918,10400.0
2014-02-28 13:00:00,95.67,95.68,95.65,95.67,5100.0,85.8008,85.8097,85.7828,85.8008,5100.0
2014-02-28 13:10:00,95.68,95.73,95.68,95.71,15500.0,85.8097,85.8546,85.8097,85.8367,15500.0
2014-02-28 13:20:00,95.72,95.74,95.7,95.73,24100.0,85.8456,85.8636,85.8277,85.8546,24100.0
2014-02-28 13:30:00,95.72,95.72,95.68,95.7,13800.0,85.8456,85.8456,85.8097,85.8277,13800.0
2014-02-28 13:40:00,95.69,95.7,95.55,95.58,17200.0,85.8187,85.8277,85.6932,85.7201,17200.0
2014-02-28 13:50:00,95.57,95.59,95.53,95.56,11800.0,85.7111,85.729,85.6752,85.7021,11800.0
2014-02-28 14:00:00,95.55,95.56,95.43,95.44,29200.0,85.6932,85.7021,85.5855,85.5945,29200.0
2014-02-28 14:10:00,95.45,95.48,95.41,95.48,34900.0,85.6035,85.6304,85.5676,85.6304,34900.0
2014-02-28 14:20:00,95.46,95.5,95.41,95.47,15000.0,85.6124,85.6483,85.5676,85.6214,15000.0
2014-02-28 14:30:00,95.47,95.47,95.29,95.3,12200.0,85.6214,85.6214,85.46,85.4689,12200.0
2014-02-28 14:40:00,95.3,95.35,95.07,95.11,29100.0,85.4689,85.5138,85.2627,85.2985,29100.0
2014-02-28 14:50:00,95.09,95.14,95.03,95.05,16400.0,85.2806,85.3255,85.2268,85.2447,16400.0
2014-02-28 15:00:00,95.05,95.05,94.66,94.67,40800.0,85.2447,85.2447,84.895,84.9039,40800.0
2014-02-28 15:10:00,94.68,94.89,94.56,94.87,24100.0,84.9129,85.1012,84.8053,85.0833,24100.0
2014-02-28 15:20:00,94.86,95.0,94.86,94.99,26800.0,85.0743,85.1999,85.0743,85.1909,26800.0
2014-02-28 15:30:00,94.99,95.14,94.99,95.1,23400.0,85.1909,85.3255,85.1909,85.2896,23400.0
2014-02-28 15:40:00,95.13,95.28,95.11,95.12,32600.0,85.3165,85.451,85.2985,85.3075,32600.0
2014-02-28 15:50:00,95.13,95.33,95.12,95.26,45400.0,85.3165,85.4959,85.3075,85.4331,45400.0
2014-03-03 09:30:00,94.38,94.74,94.3,94.74,12900.0,84.6439,84.9667,84.5721,84.9667,12900.0
2014-03-03 09:40:00,94.72,94.79,94.67,94.74,7600.0,84.9488,85.0116,84.9039,84.9667,7600.0
2014-03-03 09:50:00,94.7,94.72,94.52,94.66,11400.0,84.9308,84.9488,84.7694,84.895,11400.0
2014-03-03 10:00:00,94.67,94.79,94.52,94.52,17300.0,84.9039,85.0116,84.7694,84.7694,17300.0
2014-03-03 10:10:00,94.55,94.55,94.27,94.38,17300.0,84.7963,84.7963,84.5452,84.6439,17300.0
2014-03-03 10:20:00,94.38,94.53,94.29,94.53,12600.0,84.6439,84.7784,84.5631,84.7784,12600.0
2014-03-03 10:30:00,94.47,94.52,94.38,94.42,13000.0,84.7246,84.7694,84.6439,84.6797,13000.0
2014-03-03 10:40:00,94.44,94.52,94.41,94.41,8000.0,84.6977,84.7694,84.6708,84.6708,8000.0
2014-03-03 10:50:00,94.44,94.6,94.43,94.6,3800.0,84.6977,84.8412,84.6887,84.8412,3800.0
2014-03-03 11:00:00,94.55,94.56,94.29,94.3,13800.0,84.7963,84.8053,84.5631,84.5721,13800.0
2014-03-03 11:10:00,94.29,94.33,94.26,94.3,14800.0,84.5631,84.599,84.5362,84.5721,14800.0
2014-03-03 11:20:00,94.31,94.45,94.3,94.32,11900.0,84.5811,84.7066,84.5721,84.59,11900.0
2014-03-03 11:30:00,94.32,94.35,94.23,94.25,18200.0,84.59,84.617,84.5093,84.5273,18200.0
2014-03-03 11:40:00,94.2,94.31,94.1,94.15,14300.0,84.4824,84.5811,84.3927,84.4376,14300.0
2014-03-03 11:50:00,94.13,94.16,94.05,94.05,9100.0,84.4196,84.4466,84.3479,84.3479,9100.0
2014-03-03 12:00:00,94.04,94.05,93.95,93.97,11100.0,84.3389,84.3479,84.2582,84.2762,11100.0
2014-03-03 12:10:00,93.95,94.23,93.86,94.04,20200.0,84.2582,84.5093,84.1775,84.3389,20200.0
2014-03-03 12:20:00,94.06,94.19,94.04,94.14,20100.0,84.3569,84.4735,84.3389,84.4286,20100.0
2014-03-03 12:30:00,94.15,94.27,94.13,94.19,22800.0,84.4376,84.5452,84.4196,84.4735,22800.0
2014-03-03 12:40:00,94.21,94.21,94.11,94.16,9800.0,84.4914,84.4914,84.4017,84.4466,9800.0
2014-03-03 12:50:00,94.17,94.3,94.16,94.3,7900.0,84.4555,84.5721,84.4466,84.5721,7900.0
2014-03-03 13:00:00,94.28,94.41,94.28,94.4,13100.0,84.5542,84.6708,84.5542,84.6618,13100.0
2014-03-03 13:10:00,94.38,94.4,94.36,94.39,11300.0,84.6439,84.6618,84.6259,84.6528,11300.0
2014-03-03 13:20:00,94.4,94.48,94.39,94.4,22500.0,84.6618,84.7335,84.6528,84.6618,22500.0
2014-03-03 13:30:00,94.4,94.4,94.31,94.33,9200.0,84.6618,84.6618,84.5811,84.599,9200.0
2014-03-03 13:40:00,94.39,94.39,94.32,94.37,8500.0,84.6528,84.6528,84.59,84.6349,8500.0
2014-03-03 13:50:00,94.38,94.51,94.34,94.47,26800.0,84.6439,84.7604,84.608,84.7246,26800.0
2014-03-03 14:00:00,94.5,94.51,94.46,94.48,8900.0,84.7515,84.7604,84.7156,84.7335,8900.0
2014-03-03 14:10:00,94.5,94.6,94.5,94.5,18400.0,84.7515,84.8412,84.7515,84.7515,18400.0
2014-03-03 14:20:00,94.51,94.56,94.44,94.44,15300.0,84.7604,84.8053,84.6977,84.6977,15300.0
2014-03-03 14:30:00,94.41,94.53,94.37,94.49,10900.0,84.6708,84.7784,84.6349,84.7425,10900.0
2014-03-03 14:40:00,94.5,94.69,94.49,94.69,17400.0,84.7515,84.9219,84.7425,84.9219,17400.0
2014-03-03 14:50:00,94.68,94.71,94.58,94.58,15200.0,84.9129,84.9398,84.8232,84.8232,15200.0
2014-03-03 15:00:00,94.57,94.59,94.47,94.49,19500.0,84.8143,84.8322,84.7246,84.7425,19500.0
2014-03-03 15:10:00,94.5,94.5,94.33,94.42,48400.0,84.7515,84.7515,84.599,84.6797,48400.0
2014-03-03 15:20:00,94.42,94.42,94.24,94.35,30400.0,84.6797,84.6797,84.5183,84.617,30400.0
2014-03-03 15:30:00,94.33,94.43,94.29,94.42,15500.0,84.599,84.6887,84.5631,84.6797,15500.0
2014-03-03 15:40:00,94.38,94.48,94.35,94.39,15500.0,84.6439,84.7335,84.617,84.6528,15500.0
2014-03-03 15:50:00,94.39,94.54,94.38,94.54,26200.0,84.6528,84.7874,84.6439,84.7874,26200.0
2014-03-04 09:30:00,95.56,95.73,95.56,95.64,20900.0,85.7021,85.8546,85.7021,85.7739,20900.0
2014-03-04 09:40:00,95.64,95.67,95.58,95.67,5200.0,85.7739,85.8008,85.7201,85.8008,5200.0
2014-03-04 09:50:00,95.69,95.79,95.69,95.74,11700.0,85.8187,85.9084,85.8187,85.8636,11700.0
2014-03-04 10:00:00,95.78,95.81,95.63,95.69,20800.0,85.8994,85.9263,85.7649,85.8187,20800.0
2014-03-04 10:10:00,95.67,95.82,95.67,95.78,17500.0,85.8008,85.9353,85.8008,85.8994,17500.0
2014-03-04 10:20:00,95.79,95.81,95.71,95.81,6700.0,85.9084,85.9263,85.8367,85.9263,6700.0
2014-03-04 10:30:00,95.8,95.88,95.79,95.88,7700.0,85.9174,85.9891,85.9084,85.9891,7700.0
2014-03-04 10:40:00,95.89,95.9,95.83,95.83,4400.0,85.9981,86.0071,85.9443,85.9443,4400.0
2014-03-04 10:50:00,95.84,95.91,95.83,95.91,9300.0,85.9532,86.016,85.9443,86.016,9300.0
2014-03-04 11:00:00,95.89,95.94,95.87,95.87,5700.0,85.9981,86.0429,85.9801,85.9801,5700.0
2014-03-04 11:10:00,95.89,95.94,95.88,95.91,4900.0,85.9981,86.0429,85.9891,86.016,4900.0
2014-03-04 11:20:00,95.92,95.94,95.88,95.9,11900.0,86.025,86.0429,85.9891,86.0071,11900.0
2014-03-04 11:30:00,95.9,95.9,95.79,95.8,4800.0,86.0071,86.0071,85.9084,85.9174,4800.0
2014-03-04 11:40:00,95.8,95.86,95.8,95.86,9700.0,85.9174,85.9712,85.9174,85.9712,9700.0
2014-03-04 11:50:00,95.87,95.91,95.85,95.86,8300.0,85.9801,86.016,85.9622,85.9712,8300.0
2014-03-04 12:00:00,95.88,95.92,95.88,95.89,1600.0,85.9891,86.025,85.9891,85.9981,1600.0
2014-03-04 12:10:00,95.9,96.0,95.9,96.0,8000.0,86.0071,86.0967,86.0071,86.0967,8000.0
2014-03-04 12:20:00,96.03,96.03,95.95,95.99,2700.0,86.1236,86.1236,86.0519,86.0878,2700.0
2014-03-04 12:30:00,95.98,96.01,95.93,96.01,6200.0,86.0788,86.1057,86.034,86.1057,6200.0
2014-03-04 12:40:00,95.94,95.95,95.89,95.94,3700.0,86.0429,86.0519,85.9981,86.0429,3700.0
2014-03-04 12:50:00,95.93,95.94,95.87,95.91,55000.0,86.034,86.0429,85.9801,86.016,55000.0
2014-03-04 13:00:00,95.91,95.98,95.9,95.91,9600.0,86.016,86.0788,86.0071,86.016,9600.0
2014-03-04 13:10:00,95.93,95.96,95.92,95.95,30000.0,86.034,86.0609,86.025,86.0519,30000.0
2014-03-04 13:20:00,95.95,95.98,95.9,95.96,19100.0,86.0519,86.0788,86.0071,86.0609,19100.0
2014-03-04 13:30:00,95.96,95.98,95.94,95.94,3500.0,86.0609,86.0788,86.0429,86.0429,3500.0
2014-03-04 13:40:00,96.0,96.03,95.88,95.88,9900.0,86.0967,86.1236,85.9891,85.9891,9900.0
2014-03-04 13:50:00,95.85,95.91,95.8,95.84,25600.0,85.9622,86.016,85.9174,85.9532,25600.0
2014-03-04 14:00:00,95.79,95.83,95.74,95.8,27600.0,85.9084,85.9443,85.8636,85.9174,27600.0
2014-03-04 14:10:00,95.82,95.87,95.78,95.84,20400.0,85.9353,85.9801,85.8994,85.9532,20400.0
2014-03-04 14:20:00,95.83,95.89,95.81,95.89,18300.0,85.9443,85.9981,85.9263,85.9981,18300.0
2014-03-04 14:30:00,95.86,95.92,95.81,95.84,23000.0,85.9712,86.025,85.9263,85.9532,23000.0
2014-03-04 14:40:00,95.85,95.91,95.85,95.86,5900.0,85.9622,86.016,85.9622,85.9712,5900.0
2014-03-04 14:50:00,95.87,95.99,95.87,95.95,16300.0,85.9801,86.0878,85.9801,86.0519,16300.0
2014-03-04 15:00:00,95.96,95.99,95.94,95.96,13600.0,86.0609,86.0878,86.0429,86.0609,13600.0
2014-03-04 15:10:00,95.97,96.06,95.96,96.06,20900.0,86.0698,86.1505,86.0609,86.1505,20900.0
2014-03-04 15:20:00,96.08,96.08,96.02,96.06,3100.0,86.1685,86.1685,86.1147,86.1505,3100.0
2014-03-04 15:30:00,96.05,96.06,95.98,96.01,12400.0,86.1416,86.1505,86.0788,86.1057,12400.0
2014-03-04 15:40:00,96.02,96.11,95.98,95.99,11500.0,86.1147,86.1954,86.0788,86.0878,11500.0
2014-03-04 15:50:00,96.0,96.03,95.97,96.0,20800.0,86.0967,86.1236,86.0698,86.0967,20800.0
2014-03-05 09:30:00,96.01,96.11,95.92,96.03,9200.0,86.1057,86.1954,86.025,86.1236,9200.0
2014-03-05 09:40:00,95.98,96.11,95.97,96.08,7500.0,86.0788,86.1954,86.0698,86.1685,7500.0
2014-03-05 09:50:00,96.07,96.11,95.95,95.97,20900.0,86.1595,86.1954,86.0519,86.0698,20900.0
2014-03-05 10:00:00,95.94,96.08,95.92,96.07,10900.0,86.0429,86.1685,86.025,86.1595,10900.0
2014-03-05 10:10:00,96.06,96.1,96.03,96.06,14000.0,86.1505,86.1864,86.1236,86.1505,14000.0
2014-03-05 10:20:00,96.05,96.2,96.04,96.16,9000.0,86.1416,86.2761,86.1326,86.2402,9000.0
2014-03-05 10:30:00,96.16,96.2,96.13,96.13,9000.0,86.2402,86.2761,86.2133,86.2133,9000.0
2014-03-05 10:40:00,96.13,96.16,95.99,96.0,8300.0,86.2133,86.2402,86.0878,86.0967,8300.0
2014-03-05 10:50:00,95.98,96.09,95.97,96.09,5600.0,86.0788,86.1775,86.0698,86.1775,5600.0
2014-03-05 11:00:00,96.1,96.18,96.1,96.16,5300.0,86.1864,86.2582,86.1864,86.2402,5300.0
2014-03-05 11:10:00,96.18,96.19,96.09,96.11,8100.0,86.2582,86.2671,86.1775,86.1954,8100.0
2014-03-05 11:20:00,96.11,96.14,96.0,96.02,12300.0,86.1954,86.2223,86.0967,86.1147,12300.0
2014-03-05 11:30:00,96.0,96.06,96.0,96.05,3200.0,86.0967,86.1505,86.0967,86.1416,3200.0
2014-03-05 11:40:00,96.06,96.07,96.01,96.06,6000.0,86.1505,86.1595,86.1057,86.1505,6000.0
2014-03-05 11:50:00,96.06,96.13,96.06,96.09,3000.0,86.1505,86.2133,86.1505,86.1775,3000.0
2014-03-05 12:00:00,96.06,96.08,96.04,96.04,3600.0,86.1505,86.1685,86.1326,86.1326,3600.0
2014-03-05 12:10:00,96.06,96.06,95.97,96.03,3000.0,86.1505,86.1505,86.0698,86.1236,3000.0
2014-03-05 12:20:00,96.01,96.05,96.01,96.04,3200.0,86.1057,86.1416,86.1057,86.1326,3200.0
2014-03-05 12:30:00,96.04,96.09,96.02,96.09,3800.0,86.1326,86.1775,86.1147,86.1775,3800.0
2014-03-05 12:40:00,96.09,96.13,96.06,96.12,5100.0,86.1775,86.2133,86.1505,86.2044,5100.0
2014-03-05 12:50:00,96.12,96.12,96.07,96.11,2200.0,86.2044,86.2044,86.1595,86.1954,2200.0
2014-03-05 13:00:00,96.11,96.14,96.11,96.12,16100.0,86.1954,86.2223,86.1954,86.2044,16100.0
2014-03-05 13:10:00,96.12,96.18,96.11,96.15,39300.0,86.2044,86.2582,86.1954,86.2313,39300.0
2014-03-05 13:20:00,96.14,96.16,96.09,96.09,6000.0,86.2223,86.2402,86.1775,86.1775,6000.0
2014-03-05 13:30:00,96.09,96.12,96.07,96.08,33000.0,86.1775,86.2044,86.1595,86.1685,33000.0
2014-03-05 13:40:00,96.09,96.1,96.02,96.03,19700.0,86.1775,86.1864,86.1147,86.1236,19700.0
2014-03-05 13:50:00,96.04,96.05,96.0,96.03,6700.0,86.1326,86.1416,86.0967,86.1236,6700.0
2014-03-05 14:00:00,96.03,96.08,96.02,96.07,19100.0,86.1236,86.1685,86.1147,86.1595,19100.0
2014-03-05 14:10:00,96.08,96.1,95.99,96.01,7100.0,86.1685,86.1864,86.0878,86.1057,7100.0
2014-03-05 14:20:00,96.01,96.04,96.0,96.0,7000.0,86.1057,86.1326,86.0967,86.0967,7000.0
2014-03-05 14:30:00,96.01,96.04,95.98,96.02,33600.0,86.1057,86.1326,86.0788,86.1147,33600.0
2014-03-05 14:40:00,96.02,96.04,95.98,96.01,4500.0,86.1147,86.1326,86.0788,86.1057,4500.0
2014-03-05 14:50:00,96.02,96.02,95.97,95.99,9800.0,86.1147,86.1147,86.0698,86.0878,9800.0
2014-03-05 15:00:00,95.98,96.0,95.91,95.93,28900.0,86.0788,86.0967,86.016,86.034,28900.0
2014-03-05 15:10:00,95.92,95.95,95.91,95.94,13100.0,86.025,86.0519,86.016,86.0429,13100.0
2014-03-05 15:20:00,95.95,96.0,95.94,95.99,11100.0,86.0519,86.0967,86.0429,86.0878,11100.0
2014-03-05 15:30:00,95.99,96.02,95.96,95.99,28400.0,86.0878,86.1147,86.0609,86.0878,28400.0
2014-03-05 15:40:00,95.99,96.0,95.94,95.97,28000.0,86.0878,86.0967,86.0429,86.0698,28000.0
2014-03-05 15:50:00,95.99,96.05,95.98,96.02,73700.0,86.0878,86.1416,86.0788,86.1147,73700.0
2014-03-06 09:30:00,96.3,96.36,96.27,96.3,19100.0,86.3658,86.4196,86.3389,86.3658,19100.0
2014-03-06 09:40:00,96.32,96.34,96.29,96.29,3900.0,86.3837,86.4017,86.3568,86.3568,3900.0
2014-03-06 09:50:00,96.31,96.39,96.31,96.36,3300.0,86.3748,86.4465,86.3748,86.4196,3300.0
2014-03-06 10:00:00,96.33,96.35,96.27,96.28,4500.0,86.3927,86.4106,86.3389,86.3479,4500.0
2014-03-06 10:10:00,96.27,96.27,96.07,96.11,2900.0,86.3389,86.3389,86.1595,86.1954,2900.0
2014-03-06 10:20:00,96.15,96.28,96.14,96.28,6400.0,86.2313,86.3479,86.2223,86.3479,6400.0
2014-03-06 10:30:00,96.29,96.31,96.23,96.25,7200.0,86.3568,86.3748,86.303,86.3209,7200.0
2014-03-06 10:40:00,96.28,96.32,96.26,96.32,4500.0,86.3479,86.3837,86.3299,86.3837,4500.0
2014-03-06 10:50:00,96.31,96.36,96.31,96.32,4200.0,86.3748,86.4196,86.3748,86.3837,4200.0
2014-03-06 11:00:00,96.36,96.37,96.31,96.31,6000.0,86.4196,86.4286,86.3748,86.3748,6000.0
2014-03-06 11:10:00,96.33,96.35,96.31,96.35,6100.0,86.3927,86.4106,86.3748,86.4106,6100.0
2014-03-06 11:20:00,96.33,96.37,96.31,96.34,4200.0,86.3927,86.4286,86.3748,86.4017,4200.0
2014-03-06 11:30:00,96.32,96.37,96.32,96.35,4700.0,86.3837,86.4286,86.3837,86.4106,4700.0
2014-03-06 11:40:00,96.35,96.37,96.33,96.37,3900.0,86.4106,86.4286,86.3927,86.4286,3900.0
2014-03-06 11:50:00,96.39,96.41,96.37,96.4,5900.0,86.4465,86.4644,86.4286,86.4555,5900.0
2014-03-06 12:00:00,96.41,96.42,96.39,96.4,7100.0,86.4644,86.4734,86.4465,86.4555,7100.0
2014-03-06 12:10:00,96.41,96.41,96.38,96.4,25900.0,86.4644,86.4644,86.4375,86.4555,25900.0
2014-03-06 12:20:00,96.39,96.39,96.35,96.36,15200.0,86.4465,86.4465,86.4106,86.4196,15200.0
2014-03-06 12:30:00,96.36,96.38,96.35,96.37,6700.0,86.4196,86.4375,86.4106,86.4286,6700.0
2014-03-06 12:40:00,96.39,96.39,96.34,96.34,7400.0,86.4465,86.4465,86.4017,86.4017,7400.0
2014-03-06 12:50:00,96.34,96.36,96.33,96.34,3900.0,86.4017,86.4196,86.3927,86.4017,3900.0
2014-03-06 13:00:00,96.36,96.38,96.36,96.38,4700.0,86.4196,86.4375,86.4196,86.4375,4700.0
2014-03-06 13:10:00,96.37,96.37,96.29,96.31,6600.0,86.4286,86.4286,86.3568,86.3748,6600.0
2014-03-06 13:20:00,96.3,96.3,96.21,96.21,17300.0,86.3658,86.3658,86.2851,86.2851,17300.0
2014-03-06 13:30:00,96.21,96.25,96.19,96.2,13800.0,86.2851,86.3209,86.2671,86.2761,13800.0
2014-03-06 13:40:00,96.19,96.2,96.07,96.07,16800.0,86.2671,86.2761,86.1595,86.1595,16800.0
2014-03-06 13:50:00,96.07,96.08,95.98,95.98,12400.0,86.1595,86.1685,86.0788,86.0788,12400.0
2014-03-06 14:00:00,95.96,96.11,95.94,96.11,12700.0,86.0609,86.1954,86.0429,86.1954,12700.0
2014-03-06 14:10:00,96.11,96.13,96.04,96.07,11700.0,86.1954,86.2133,86.1326,86.1595,11700.0
2014-03-06 14:20:00,96.07,96.18,96.07,96.17,12500.0,86.1595,86.2582,86.1595,86.2492,12500.0
2014-03-06 14:30:00,96.15,96.15,96.11,96.14,26200.0,86.2313,86.2313,86.1954,86.2223,26200.0
2014-03-06 14:40:00,96.14,96.21,96.14,96.15,11200.0,86.2223,86.2851,86.2223,86.2313,11200.0
2014-03-06 14:50:00,96.17,96.18,96.15,96.18,3800.0,86.2492,86.2582,86.2313,86.2582,3800.0
2014-03-06 15:00:00,96.18,96.19,96.1,96.1,10300.0,86.2582,86.2671,86.1864,86.1864,10300.0
2014-03-06 15:10:00,96.11,96.15,96.1,96.14,8000.0,86.1954,86.2313,86.1864,86.2223,8000.0
2014-03-06 15:20:00,96.15,96.16,96.13,96.16,27100.0,86.2313,86.2402,86.2133,86.2402,27100.0
2014-03-06 15:30:00,96.16,96.26,96.16,96.23,7100.0,86.2402,86.3299,86.2402,86.303,7100.0
2014-03-06 15:40:00,96.23,96.24,96.08,96.08,15100.0,86.303,86.312,86.1685,86.1685,15100.0
2014-03-06 15:50:00,96.08,96.12,96.03,96.11,31800.0,86.1685,86.2044,86.1236,86.1954,31800.0
2014-03-07 09:30:00,96.56,96.56,96.2,96.24,18600.0,86.599,86.599,86.2761,86.312,18600.0
2014-03-07 09:40:00,96.25,96.29,95.91,95.91,4500.0,86.3209,86.3568,86.016,86.016,4500.0
2014-03-07 09:50:00,95.87,95.88,95.77,95.83,15000.0,85.9801,85.9891,85.8905,85.9443,15000.0
2014-03-07 10:00:00,95.82,95.98,95.73,95.96,2900.0,85.9353,86.0788,85.8546,86.0609,2900.0
2014-03-07 10:10:00,96.0,96.08,95.97,96.03,11000.0,86.0967,86.1685,86.0698,86.1236,11000.0
2014-03-07 10:20:00,96.02,96.07,95.96,95.96,27900.0,86.1147,86.1595,86.0609,86.0609,27900.0
2014-03-07 10:30:00,95.99,96.05,95.98,95.98,11800.0,86.0878,86.1416,86.0788,86.0788,11800.0
2014-03-07 10:40:00,96.0,96.03,95.88,95.89,6700.0,86.0967,86.1236,85.9891,85.9981,6700.0
2014-03-07 10:50:00,95.91,95.92,95.8,95.82,8500.0,86.016,86.025,85.9174,85.9353,8500.0
2014-03-07 11:00:00,95.82,95.82,95.54,95.64,8200.0,85.9353,85.9353,85.6842,85.7739,8200.0
2014-03-07 11:10:00,95.64,95.64,95.51,95.59,14500.0,85.7739,85.7739,85.6573,85.729,14500.0
2014-03-07 11:20:00,95.58,95.68,95.56,95.65,7400.0,85.7201,85.8097,85.7021,85.7828,7400.0
2014-03-07 11:30:00,95.66,95.7,95.66,95.7,3100.0,85.7918,85.8277,85.7918,85.8277,3100.0
2014-03-07 11:40:00,95.69,95.84,95.68,95.78,7000.0,85.8187,85.9532,85.8097,85.8994,7000.0
2014-03-07 11:50:00,95.8,95.86,95.71,95.86,19100.0,85.9174,85.9712,85.8367,85.9712,19100.0
2014-03-07 12:00:00,95.85,95.85,95.73,95.73,5200.0,85.9622,85.9622,85.8546,85.8546,5200.0
2014-03-07 12:10:00,95.74,95.81,95.74,95.81,5700.0,85.8636,85.9263,85.8636,85.9263,5700.0
2014-03-07 12:20:00,95.8,95.88,95.8,95.84,9000.0,85.9174,85.9891,85.9174,85.9532,9000.0
2014-03-07 12:30:00,95.87,95.88,95.79,95.83,4300.0,85.9801,85.9891,85.9084,85.9443,4300.0
2014-03-07 12:40:00,95.84,95.84,95.79,95.81,56300.0,85.9532,85.9532,85.9084,85.9263,56300.0
2014-03-07 12:50:00,95.8,95.81,95.73,95.73,5800.0,85.9174,85.9263,85.8546,85.8546,5800.0
2014-03-07 13:00:00,95.71,95.71,95.58,95.7,6900.0,85.8367,85.8367,85.7201,85.8277,6900.0
2014-03-07 13:10:00,95.72,95.75,95.66,95.66,4900.0,85.8456,85.8725,85.7918,85.7918,4900.0
2014-03-07 13:20:00,95.65,95.69,95.63,95.65,14600.0,85.7828,85.8187,85.7649,85.7828,14600.0
2014-03-07 13:30:00,95.66,95.71,95.56,95.57,47100.0,85.7918,85.8367,85.7021,85.7111,47100.0
2014-03-07 13:40:00,95.57,95.65,95.57,95.6,17500.0,85.7111,85.7828,85.7111,85.738,17500.0
2014-03-07 13:50:00,95.59,95.71,95.59,95.7,3000.0,85.729,85.8367,85.729,85.8277,3000.0
2014-03-07 14:00:00,95.7,95.74,95.69,95.69,8600.0,85.8277,85.8636,85.8187,85.8187,8600.0
2014-03-07 14:10:00,95.62,95.71,95.59,95.6,6300.0,85.7559,85.8367,85.729,85.738,6300.0
2014-03-07 14:20:00,95.58,95.58,95.53,95.58,10800.0,85.7201,85.7201,85.6752,85.7201,10800.0
2014-03-07 14:30:00,95.58,95.6,95.54,95.57,17500.0,85.7201,85.738,85.6842,85.7111,17500.0
2014-03-07 14:40:00,95.58,95.67,95.56,95.66,26300.0,85.7201,85.8008,85.7021,85.7918,26300.0
2014-03-07 14:50:00,95.66,95.79,95.66,95.73,23900.0,85.7918,85.9084,85.7918,85.8546,23900.0
2014-03-07 15:00:00,95.74,95.77,95.71,95.75,10900.0,85.8636,85.8905,85.8367,85.8725,10900.0
2014-03-07 15:10:00,95.74,95.83,95.74,95.81,4900.0,85.8636,85.9443,85.8636,85.9263,4900.0
2014-03-07 15:20:00,95.82,95.84,95.76,95.76,7900.0,85.9353,85.9532,85.8815,85.8815,7900.0
2014-03-07 15:30:00,95.76,95.79,95.62,95.62,16700.0,85.8815,85.9084,85.7559,85.7559,16700.0
2014-03-07 15:40:00,95.64,95.74,95.64,95.71,11100.0,85.7739,85.8636,85.7739,85.8367,11100.0
2014-03-07 15:50:00,95.74,95.86,95.74,95.86,23700.0,85.8636,85.9712,85.8636,85.9712,23700.0
2014-03-10 09:30:00,95.8,95.82,95.69,95.74,12100.0,85.9174,85.9353,85.8187,85.8636,12100.0
2014-03-10 09:40:00,95.7,95.92,95.67,95.92,3400.0,85.8277,86.025,85.8008,86.025,3400.0
2014-03-10 09:50:00,95.88,95.9,95.74,95.86,5000.0,85.9891,86.0071,85.8636,85.9712,5000.0
2014-03-10 10:00:00,95.88,95.88,95.66,95.68,6900.0,85.9891,85.9891,85.7918,85.8097,6900.0
2014-03-10 10:10:00,95.68,95.68,95.51,95.56,5600.0,85.8097,85.8097,85.6573,85.7021,5600.0
2014-03-10 10:20:00,95.57,95.61,95.5,95.54,7300.0,85.7111,85.747,85.6483,85.6842,7300.0
2014-03-10 10:30:00,95.5,95.51,95.42,95.47,3900.0,85.6483,85.6573,85.5766,85.6214,3900.0
2014-03-10 10:40:00,95.44,95.44,95.27,95.39,14100.0,85.5945,85.5945,85.442,85.5497,14100.0
2014-03-10 10:50:00,95.39,95.39,95.33,95.33,12100.0,85.5497,85.5497,85.4959,85.4959,12100.0
2014-03-10 11:00:00,95.31,95.41,95.28,95.4,10400.0,85.4779,85.5676,85.451,85.5586,10400.0
2014-03-10 11:10:00,95.46,95.51,95.41,95.49,9600.0,85.6124,85.6573,85.5676,85.6393,9600.0
2014-03-10 11:20:00,95.51,95.68,95.51,95.66,8500.0,85.6573,85.8097,85.6573,85.7918,8500.0
2014-03-10 11:30:00,95.67,95.68,95.61,95.63,5800.0,85.8008,85.8097,85.747,85.7649,5800.0
2014-03-10 11:40:00,95.64,95.66,95.61,95.61,1600.0,85.7739,85.7918,85.747,85.747,1600.0
2014-03-10 11:50:00,95.62,95.62,95.5,95.5,4100.0,85.7559,85.7559,85.6483,85.6483,4100.0
2014-03-10 12:00:00,95.53,95.53,95.5,95.52,6100.0,85.6752,85.6752,85.6483,85.6663,6100.0
2014-03-10 12:10:00,95.53,95.59,95.5,95.59,4000.0,85.6752,85.729,85.6483,85.729,4000.0
2014-03-10 12:20:00,95.59,95.64,95.55,95.55,11500.0,85.729,85.7739,85.6932,85.6932,11500.0
2014-03-10 12:30:00,95.61,95.63,95.56,95.58,45800.0,85.747,85.7649,85.7021,85.7201,45800.0
2014-03-10 12:40:00,95.56,95.59,95.55,95.58,2100.0,85.7021,85.729,85.6932,85.7201,2100.0
2014-03-10 12:50:00,95.61,95.7,95.57,95.69,8500.0,85.747,85.8277,85.7111,85.8187,8500.0
2014-03-10 13:00:00,95.72,95.72,95.66,95.67,9400.0,85.8456,85.8456,85.7918,85.8008,9400.0
2014-03-10 13:10:00,95.7,95.7,95.64,95.65,8700.0,85.8277,85.8277,85.7739,85.7828,8700.0
2014-03-10 13:20:00,95.62,95.65,95.59,95.65,13000.0,85.7559,85.7828,85.729,85.7828,13000.0
2014-03-10 13:30:00,95.65,95.65,95.49,95.51,6700.0,85.7828,85.7828,85.6393,85.6573,6700.0
2014-03-10 13:40:00,95.51,95.52,95.5,95.52,12100.0,85.6573,85.6663,85.6483,85.6663,12100.0
2014-03-10 13:50:00,95.53,95.56,95.51,95.53,17400.0,85.6752,85.7021,85.6573,85.6752,17400.0
2014-03-10 14:00:00,95.52,95.55,95.48,95.54,18400.0,85.6663,85.6932,85.6304,85.6842,18400.0
2014-03-10 14:10:00,95.55,95.56,95.52,95.53,16600.0,85.6932,85.7021,85.6663,85.6752,16600.0
2014-03-10 14:20:00,95.52,95.6,95.52,95.59,29800.0,85.6663,85.738,85.6663,85.729,29800.0
2014-03-10 14:30:00,95.58,95.61,95.57,95.61,11500.0,85.7201,85.747,85.7111,85.747,11500.0
2014-03-10 14:40:00,95.6,95.65,95.58,95.64,37500.0,85.738,85.7828,85.7201,85.7739,37500.0
2014-03-10 14:50:00,95.65,95.69,95.64,95.68,16800.0,85.7828,85.8187,85.7739,85.8097,16800.0
2014-03-10 15:00:00,95.68,95.68,95.61,95.63,8300.0,85.8097,85.8097,85.747,85.7649,8300.0
2014-03-10 15:10:00,95.64,95.64,95.55,95.59,18800.0,85.7739,85.7739,85.6932,85.729,18800.0
2014-03-10 15:20:00,95.59,95.67,95.59,95.66,18800.0,85.729,85.8008,85.729,85.7918,18800.0
2014-03-10 15:30:00,95.66,95.74,95.63,95.71,21100.0,85.7918,85.8636,85.7649,85.8367,21100.0
2014-03-10 15:40:00,95.72,95.81,95.7,95.8,24300.0,85.8456,85.9263,85.8277,85.9174,24300.0
2014-03-10 15:50:00,95.82,95.82,95.74,95.8,25800.0,85.9353,85.9353,85.8636,85.9174,25800.0
2014-03-11 09:30:00,96.01,96.06,95.87,95.88,10000.0,86.1057,86.1505,85.9801,85.9891,10000.0
2014-03-11 09:40:00,95.88,95.92,95.77,95.79,5400.0,85.9891,86.025,85.8905,85.9084,5400.0
2014-03-11 09:50:00,95.8,95.85,95.71,95.85,4500.0,85.9174,85.9622,85.8367,85.9622,4500.0
2014-03-11 10:00:00,95.86,95.9,95.72,95.86,5800.0,85.9712,86.0071,85.8456,85.9712,5800.0
2014-03-11 10:10:00,95.85,95.96,95.84,95.93,12300.0,85.9622,86.0609,85.9532,86.034,12300.0
2014-03-11 10:20:00,95.97,96.06,95.92,96.06,21300.0,86.0698,86.1505,86.025,86.1505,21300.0
2014-03-11 10:30:00,96.07,96.14,96.06,96.07,8100.0,86.1595,86.2223,86.1505,86.1595,8100.0
2014-03-11 10:40:00,96.09,96.15,96.07,96.15,5400.0,86.1775,86.2313,86.1595,86.2313,5400.0
2014-03-11 10:50:00,96.17,96.28,96.17,96.21,14900.0,86.2492,86.3479,86.2492,86.2851,14900.0
2014-03-11 11:00:00,96.23,96.25,96.17,96.17,15400.0,86.303,86.3209,86.2492,86.2492,15400.0
2014-03-11 11:10:00,96.16,96.18,96.11,96.11,5100.0,86.2402,86.2582,86.1954,86.1954,5100.0
2014-03-11 11:20:00,96.12,96.17,96.12,96.15,2900.0,86.2044,86.2492,86.2044,86.2313,2900.0
2014-03-11 11:30:00,96.12,96.14,96.1,96.1,5500.0,86.2044,86.2223,86.1864,86.1864,5500.0
2014-03-11 11:40:00,96.12,96.12,95.92,96.0,3600.0,86.2044,86.2044,86.025,86.0967,3600.0
2014-03-11 11:50:00,95.98,95.99,95.95,95.96,1700.0,86.0788,86.0878,86.0519,86.0609,1700.0
2014-03-11 12:00:00,95.98,95.98,95.85,95.87,8800.0,86.0788,86.0788,85.9622,85.9801,8800.0
2014-03-11 12:10:00,95.83,95.84,95.68,95.73,55200.0,85.9443,85.9532,85.8097,85.8546,55200.0
2014-03-11 12:20:00,95.7,95.77,95.68,95.77,6500.0,85.8277,85.8905,85.8097,85.8905,6500.0
2014-03-11 12:30:00,95.76,95.79,95.75,95.78,5000.0,85.8815,85.9084,85.8725,85.8994,5000.0
2014-03-11 12:40:00,95.76,95.84,95.74,95.84,5300.0,85.8815,85.9532,85.8636,85.9532,5300.0
2014-03-11 12:50:00,95.85,95.85,95.77,95.77,8900.0,85.9622,85.9622,85.8905,85.8905,8900.0
2014-03-11 13:00:00,95.73,95.74,95.62,95.69,9300.0,85.8546,85.8636,85.7559,85.8187,9300.0
2014-03-11 13:10:00,95.69,95.76,95.69,95.74,6500.0,85.8187,85.8815,85.8187,85.8636,6500.0
2014-03-11 13:20:00,95.73,95.73,95.57,95.57,50200.0,85.8546,85.8546,85.7111,85.7111,50200.0
2014-03-11 13:30:00,95.55,95.67,95.53,95.65,16200.0,85.6932,85.8008,85.6752,85.7828,16200.0
2014-03-11 13:40:00,95.67,95.75,95.67,95.75,16500.0,85.8008,85.8725,85.8008,85.8725,16500.0
2014-03-11 13:50:00,95.75,95.75,95.7,95.74,5300.0,85.8725,85.8725,85.8277,85.8636,5300.0
2014-03-11 14:00:00,95.76,95.77,95.67,95.67,18900.0,85.8815,85.8905,85.8008,85.8008,18900.0
2014-03-11 14:10:00,95.67,95.73,95.59,95.59,19200.0,85.8008,85.8546,85.729,85.729,19200.0
2014-03-11 14:20:00,95.59,95.59,95.5,95.57,9400.0,85.729,85.729,85.6483,85.7111,9400.0
2014-03-11 14:30:00,95.54,95.54,95.39,95.42,29500.0,85.6842,85.6842,85.5497,85.5766,29500.0
2014-03-11 14:40:00,95.42,95.49,95.38,95.48,10800.0,85.5766,85.6393,85.5407,85.6304,10800.0
2014-03-11 14:50:00,95.49,95.5,95.37,95.37,32100.0,85.6393,85.6483,85.5317,85.5317,32100.0
2014-03-11 15:00:00,95.35,95.35,95.21,95.25,44400.0,85.5138,85.5138,85.3882,85.4241,44400.0
2014-03-11 15:10:00,95.25,95.31,95.18,95.28,49100.0,85.4241,85.4779,85.3613,85.451,49100.0
2014-03-11 15:20:00,95.27,95.38,95.26,95.32,24400.0,85.442,85.5407,85.4331,85.4869,24400.0
2014-03-11 15:30:00,95.31,95.44,95.31,95.35,38600.0,85.4779,85.5945,85.4779,85.5138,38600.0
2014-03-11 15:40:00,95.35,95.39,95.29,95.3,19300.0,85.5138,85.5497,85.46,85.4689,19300.0
2014-03-11 15:50:00,95.29,95.43,95.29,95.43,26100.0,85.46,85.5855,85.46,85.5855,26100.0
2014-03-12 09:30:00,95.06,95.06,94.92,94.93,38200.0,85.2537,85.2537,85.1281,85.1371,38200.0
2014-03-12 09:40:00,94.95,94.95,94.63,94.75,37300.0,85.1551,85.1551,84.8681,84.9757,37300.0
2014-03-12 09:50:00,94.74,94.89,94.66,94.88,30100.0,84.9667,85.1012,84.895,85.0923,30100.0
2014-03-12 10:00:00,94.86,95.11,94.83,95.11,42700.0,85.0743,85.2985,85.0474,85.2985,42700.0
2014-03-12 10:10:00,95.12,95.14,94.96,94.97,32500.0,85.3075,85.3255,85.164,85.173,32500.0
2014-03-12 10:20:00,95.03,95.17,95.01,95.09,24300.0,85.2268,85.3524,85.2089,85.2806,24300.0
2014-03-12 10:30:00,95.09,95.23,95.06,95.06,31600.0,85.2806,85.4062,85.2537,85.2537,31600.0
2014-03-12 10:40:00,95.06,95.16,95.02,95.04,27200.0,85.2537,85.3434,85.2178,85.2358,27200.0
2014-03-12 10:50:00,95.05,95.31,95.01,95.29,42600.0,85.2447,85.4779,85.2089,85.46,42600.0
2014-03-12 11:00:00,95.31,95.35,95.21,95.35,22700.0,85.4779,85.5138,85.3882,85.5138,22700.0
2014-03-12 11:10:00,95.34,95.38,95.29,95.37,33900.0,85.5048,85.5407,85.46,85.5317,33900.0
2014-03-12 11:20:00,95.37,95.51,95.37,95.46,28500.0,85.5317,85.6573,85.5317,85.6124,28500.0
2014-03-12 11:30:00,95.47,95.49,95.39,95.41,37100.0,85.6214,85.6393,85.5497,85.5676,37100.0
2014-03-12 11:40:00,95.41,95.42,95.37,95.37,9500.0,85.5676,85.5766,85.5317,85.5317,9500.0
2014-03-12 11:50:00,95.38,95.43,95.28,95.28,24700.0,85.5407,85.5855,85.451,85.451,24700.0
2014-03-12 12:00:00,95.25,95.36,95.24,95.32,10600.0,85.4241,85.5228,85.4151,85.4869,10600.0
2014-03-12 12:10:00,95.32,95.36,95.28,95.31,25700.0,85.4869,85.5228,85.451,85.4779,25700.0
2014-03-12 12:20:00,95.32,95.37,95.23,95.26,32500.0,85.4869,85.5317,85.4062,85.4331,32500.0
2014-03-12 12:30:00,95.27,95.28,95.22,95.23,22600.0,85.442,85.451,85.3972,85.4062,22600.0
2014-03-12 12:40:00,95.25,95.32,95.24,95.3,6800.0,85.4241,85.4869,85.4151,85.4689,6800.0
2014-03-12 12:50:00,95.29,95.42,95.27,95.4,7400.0,85.46,85.5766,85.442,85.5586,7400.0
2014-03-12 13:00:00,95.4,95.4,95.32,95.32,11500.0,85.5586,85.5586,85.4869,85.4869,11500.0
2014-03-12 13:10:00,95.3,95.3,95.22,95.28,29500.0,85.4689,85.4689,85.3972,85.451,29500.0
2014-03-12 13:20:00,95.28,95.28,95.21,95.27,23900.0,85.451,85.451,85.3882,85.442,23900.0
2014-03-12 13:30:00,95.27,95.31,95.26,95.31,25100.0,85.442,85.4779,85.4331,85.4779,25100.0
2014-03-12 13:40:00,95.29,95.34,95.29,95.32,15800.0,85.46,85.5048,85.46,85.4869,15800.0
2014-03-12 13:50:00,95.32,95.34,95.29,95.33,46100.0,85.4869,85.5048,85.46,85.4959,46100.0
2014-03-12 14:00:00,95.34,95.44,95.32,95.35,72100.0,85.5048,85.5945,85.4869,85.5138,72100.0
2014-03-12 14:10:00,95.34,95.37,95.27,95.36,43300.0,85.5048,85.5317,85.442,85.5228,43300.0
2014-03-12 14:20:00,95.37,95.42,95.35,95.41,38900.0,85.5317,85.5766,85.5138,85.5676,38900.0
2014-03-12 14:30:00,95.41,95.41,95.33,95.37,29500.0,85.5676,85.5676,85.4959,85.5317,29500.0
2014-03-12 14:40:00,95.37,95.4,95.33,95.39,47800.0,85.5317,85.5586,85.4959,85.5497,47800.0
2014-03-12 14:50:00,95.38,95.4,95.3,95.31,60700.0,85.5407,85.5586,85.4689,85.4779,60700.0
2014-03-12 15:00:00,95.3,95.38,95.3,95.37,41900.0,85.4689,85.5407,85.4689,85.5317,41900.0
2014-03-12 15:10:00,95.37,95.38,95.25,95.28,55100.0,85.5317,85.5407,85.4241,85.451,55100.0
2014-03-12 15:20:00,95.28,95.31,95.26,95.28,51400.0,85.451,85.4779,85.4331,85.451,51400.0
2014-03-12 15:30:00,95.27,95.31,95.24,95.31,53600.0,85.442,85.4779,85.4151,85.4779,53600.0
2014-03-12 15:40:00,95.31,95.43,95.29,95.42,60900.0,85.4779,85.5855,85.46,85.5766,60900.0
2014-03-12 15:50:00,95.43,95.53,95.42,95.52,92800.0,85.5855,85.6752,85.5766,85.6663,92800.0
2014-03-13 09:30:00,95.78,95.81,95.69,95.69,19800.0,85.8994,85.9263,85.8187,85.8187,19800.0
2014-03-13 09:40:00,95.76,95.76,95.56,95.63,7500.0,85.8815,85.8815,85.7021,85.7649,7500.0
2014-03-13 09:50:00,95.62,95.66,95.55,95.62,15800.0,85.7559,85.7918,85.6932,85.7559,15800.0
2014-03-13 10:00:00,95.64,95.68,95.57,95.57,14100.0,85.7739,85.8097,85.7111,85.7111,14100.0
2014-03-13 10:10:00,95.58,95.6,95.44,95.51,49400.0,85.7201,85.738,85.5945,85.6573,49400.0
2014-03-13 10:20:00,95.5,95.57,95.5,95.55,38000.0,85.6483,85.7111,85.6483,85.6932,38000.0
2014-03-13 10:30:00,95.55,95.57,95.39,95.41,35200.0,85.6932,85.7111,85.5497,85.5676,35200.0
2014-03-13 10:40:00,95.38,95.39,95.21,95.21,25200.0,85.5407,85.5497,85.3882,85.3882,25200.0
2014-03-13 10:50:00,95.22,95.32,95.21,95.21,27400.0,85.3972,85.4869,85.3882,85.3882,27400.0
2014-03-13 11:00:00,95.21,95.3,95.18,95.22,9500.0,85.3882,85.4689,85.3613,85.3972,9500.0
2014-03-13 11:10:00,95.21,95.31,95.19,95.3,8700.0,85.3882,85.4779,85.3703,85.4689,8700.0
2014-03-13 11:20:00,95.26,95.28,95.06,95.06,8700.0,85.4331,85.451,85.2537,85.2537,8700.0
2014-03-13 11:30:00,95.06,95.18,95.04,95.14,12600.0,85.2537,85.3613,85.2358,85.3255,12600.0
2014-03-13 11:40:00,95.14,95.19,95.06,95.06,7600.0,85.3255,85.3703,85.2537,85.2537,7600.0
2014-03-13 11:50:00,95.06,95.06,95.0,95.05,2600.0,85.2537,85.2537,85.1999,85.2447,2600.0
2014-03-13 12:00:00,95.01,95.05,94.91,94.95,28300.0,85.2089,85.2447,85.1192,85.1551,28300.0
2014-03-13 12:10:00,94.94,94.94,94.83,94.9,4800.0,85.1461,85.1461,85.0474,85.1102,4800.0
2014-03-13 12:20:00,94.88,94.9,94.73,94.73,5200.0,85.0923,85.1102,84.9577,84.9577,5200.0
2014-03-13 12:30:00,94.71,94.72,94.53,94.53,17400.0,84.9398,84.9488,84.7784,84.7784,17400.0
2014-03-13 12:40:00,94.54,94.68,94.54,94.65,11100.0,84.7874,84.9129,84.7874,84.886,11100.0
2014-03-13 12:50:00,94.65,94.65,94.47,94.5,13600.0,84.886,84.886,84.7246,84.7515,13600.0
2014-03-13 13:00:00,94.48,94.5,94.1,94.24,30900.0,84.7335,84.7515,84.3927,84.5183,30900.0
2014-03-13 13:10:00,94.26,94.42,94.26,94.42,73800.0,84.5362,84.6797,84.5362,84.6797,73800.0
2014-03-13 13:20:00,94.39,94.55,94.35,94.53,25400.0,84.6528,84.7963,84.617,84.7784,25400.0
2014-03-13 13:30:00,94.51,94.54,94.32,94.32,8200.0,84.7604,84.7874,84.59,84.59,8200.0
2014-03-13 13:40:00,94.3,94.5,94.3,94.49,20500.0,84.5721,84.7515,84.5721,84.7425,20500.0
2014-03-13 13:50:00,94.45,94.46,94.31,94.37,11900.0,84.7066,84.7156,84.5811,84.6349,11900.0
2014-03-13 14:00:00,94.36,94.42,94.27,94.27,14700.0,84.6259,84.6797,84.5452,84.5452,14700.0
2014-03-13 14:10:00,94.25,94.32,94.24,94.24,16800.0,84.5273,84.59,84.5183,84.5183,16800.0
2014-03-13 14:20:00,94.22,94.25,94.15,94.23,35300.0,84.5004,84.5273,84.4376,84.5093,35300.0
2014-03-13 14:30:00,94.23,94.39,94.23,94.27,15800.0,84.5093,84.6528,84.5093,84.5452,15800.0
2014-03-13 14:40:00,94.3,94.37,94.1,94.14,43400.0,84.5721,84.6349,84.3927,84.4286,43400.0
2014-03-13 14:50:00,94.15,94.2,94.09,94.14,12200.0,84.4376,84.4824,84.3838,84.4286,12200.0
2014-03-13 15:00:00,94.15,94.22,93.98,93.98,27400.0,84.4376,84.5004,84.2851,84.2851,27400.0
2014-03-13 15:10:00,93.96,94.05,93.86,93.86,19500.0,84.2672,84.3479,84.1775,84.1775,19500.0
2014-03-13 15:20:00,93.89,94.06,93.89,94.04,34600.0,84.2044,84.3569,84.2044,84.3389,34600.0
2014-03-13 15:30:00,94.04,94.18,93.99,94.16,27200.0,84.3389,84.4645,84.2941,84.4466,27200.0
2014-03-13 15:40:00,94.17,94.26,94.15,94.24,24000.0,84.4555,84.5362,84.4376,84.5183,24000.0
2014-03-13 15:50:00,94.23,94.23,94.11,94.16,20400.0,84.5093,84.5093,84.4017,84.4466,20400.0
2014-03-14 09:30:00,93.98,94.26,93.98,94.25,16400.0,84.2851,84.5362,84.2851,84.5273,16400.0
2014-03-14 09:40:00,94.29,94.44,94.23,94.27,16200.0,84.5631,84.6977,84.5093,84.5452,16200.0
2014-03-14 09:50:00,94.28,94.28,94.03,94.05,13300.0,84.5542,84.5542,84.33,84.3479,13300.0
2014-03-14 10:00:00,94.04,94.42,94.04,94.41,32500.0,84.3389,84.6797,84.3389,84.6708,32500.0
2014-03-14 10:10:00,94.37,94.43,94.28,94.43,14100.0,84.6349,84.6887,84.5542,84.6887,14100.0
2014-03-14 10:20:00,94.4,94.4,94.21,94.26,11900.0,84.6618,84.6618,84.4914,84.5362,11900.0
2014-03-14 10:30:00,94.28,94.31,94.18,94.24,9600.0,84.5542,84.5811,84.4645,84.5183,9600.0
2014-03-14 10:40:00,94.26,94.28,94.17,94.22,13100.0,84.5362,84.5542,84.4555,84.5004,13100.0
2014-03-14 10:50:00,94.21,94.22,94.02,94.04,12400.0,84.4914,84.5004,84.321,84.3389,12400.0
2014-03-14 11:00:00,94.05,94.09,93.93,93.98,18400.0,84.3479,84.3838,84.2403,84.2851,18400.0
2014-03-14 11:10:00,93.95,93.96,93.87,93.88,21100.0,84.2582,84.2672,84.1865,84.1954,21100.0
2014-03-14 11:20:00,93.9,93.96,93.81,93.94,16400.0,84.2134,84.2672,84.1327,84.2492,16400.0
2014-03-14 11:30:00,93.95,94.1,93.93,94.09,26900.0,84.2582,84.3927,84.2403,84.3838,26900.0
2014-03-14 11:40:00,94.11,94.3,94.09,94.3,43400.0,84.4017,84.5721,84.3838,84.5721,43400.0
2014-03-14 11:50:00,94.33,94.43,94.31,94.39,13200.0,84.599,84.6887,84.5811,84.6528,13200.0
2014-03-14 12:00:00,94.39,94.4,94.23,94.26,25700.0,84.6528,84.6618,84.5093,84.5362,25700.0
2014-03-14 12:10:00,94.26,94.36,94.26,94.31,57300.0,84.5362,84.6259,84.5362,84.5811,57300.0
2014-03-14 12:20:00,94.33,94.38,94.2,94.2,9000.0,84.599,84.6439,84.4824,84.4824,9000.0
2014-03-14 12:30:00,94.24,94.3,94.12,94.27,26500.0,84.5183,84.5721,84.4107,84.5452,26500.0
2014-03-14 12:40:00,94.26,94.36,94.23,94.27,19200.0,84.5362,84.6259,84.5093,84.5452,19200.0
2014-03-14 12:50:00,94.29,94.3,94.22,94.3,10100.0,84.5631,84.5721,84.5004,84.5721,10100.0
2014-03-14 13:00:00,94.32,94.34,94.2,94.22,9200.0,84.59,84.608,84.4824,84.5004,9200.0
2014-03-14 13:10:00,94.24,94.27,94.19,94.25,6600.0,84.5183,84.5452,84.4735,84.5273,6600.0
2014-03-14 13:20:00,94.24,94.27,94.12,94.19,24800.0,84.5183,84.5452,84.4107,84.4735,24800.0
2014-03-14 13:30:00,94.18,94.23,94.14,94.16,11600.0,84.4645,84.5093,84.4286,84.4466,11600.0
2014-03-14 13:40:00,94.14,94.14,94.05,94.07,21600.0,84.4286,84.4286,84.3479,84.3658,21600.0
2014-03-14 13:50:00,94.07,94.16,94.06,94.14,45100.0,84.3658,84.4466,84.3569,84.4286,45100.0
2014-03-14 14:00:00,94.13,94.14,94.07,94.14,52600.0,84.4196,84.4286,84.3658,84.4286,52600.0
2014-03-14 14:10:00,94.14,94.19,94.08,94.17,43100.0,84.4286,84.4735,84.3748,84.4555,43100.0
2014-03-14 14:20:00,94.17,94.18,94.11,94.16,31500.0,84.4555,84.4645,84.4017,84.4466,31500.0
2014-03-14 14:30:00,94.16,94.16,94.07,94.07,11100.0,84.4466,84.4466,84.3658,84.3658,11100.0
2014-03-14 14:40:00,94.06,94.08,94.0,94.04,25900.0,84.3569,84.3748,84.3031,84.3389,25900.0
2014-03-14 14:50:00,94.03,94.05,93.89,93.89,8900.0,84.33,84.3479,84.2044,84.2044,8900.0
2014-03-14 15:00:00,93.89,94.01,93.89,93.95,14500.0,84.2044,84.312,84.2044,84.2582,14500.0
2014-03-14 15:10:00,93.94,93.94,93.87,93.9,13100.0,84.2492,84.2492,84.1865,84.2134,13100.0
2014-03-14 15:20:00,93.89,93.99,93.89,93.94,25600.0,84.2044,84.2941,84.2044,84.2492,25600.0
2014-03-14 15:30:00,93.96,94.06,93.93,93.95,11600.0,84.2672,84.3569,84.2403,84.2582,11600.0
2014-03-14 15:40:00,93.94,93.99,93.88,93.88,6700.0,84.2492,84.2941,84.1954,84.1954,6700.0
2014-03-14 15:50:00,93.87,93.95,93.83,93.91,23100.0,84.1865,84.2582,84.1506,84.2223,23100.0
2014-03-17 09:30:00,94.41,94.77,94.33,94.77,27600.0,84.6708,84.9936,84.599,84.9936,27600.0
2014-03-17 09:40:00,94.82,94.86,94.73,94.85,4500.0,85.0385,85.0743,84.9577,85.0654,4500.0
2014-03-17 09:50:00,94.88,94.88,94.79,94.82,22200.0,85.0923,85.0923,85.0116,85.0385,22200.0
2014-03-17 10:00:00,94.84,95.01,94.84,94.95,7900.0,85.0564,85.2089,85.0564,85.1551,7900.0
2014-03-17 10:10:00,94.97,94.99,94.85,94.85,6100.0,85.173,85.1909,85.0654,85.0654,6100.0
2014-03-17 10:20:00,94.88,94.91,94.78,94.78,5600.0,85.0923,85.1192,85.0026,85.0026,5600.0
2014-03-17 10:30:00,94.78,94.78,94.7,94.73,14100.0,85.0026,85.0026,84.9308,84.9577,14100.0
2014-03-17 10:40:00,94.73,94.82,94.57,94.62,13800.0,84.9577,85.0385,84.8143,84.8591,13800.0
2014-03-17 10:50:00,94.62,94.76,94.62,94.65,18200.0,84.8591,84.9847,84.8591,84.886,18200.0
2014-03-17 11:00:00,94.63,94.78,94.63,94.71,15700.0,84.8681,85.0026,84.8681,84.9398,15700.0
2014-03-17 11:10:00,94.73,94.78,94.68,94.78,9500.0,84.9577,85.0026,84.9129,85.0026,9500.0
2014-03-17 11:20:00,94.73,94.73,94.54,94.57,5700.0,84.9577,84.9577,84.7874,84.8143,5700.0
2014-03-17 11:30:00,94.58,94.58,94.52,94.52,400.0,84.8232,84.8232,84.7694,84.7694,400.0
2014-03-17 11:40:00,94.49,94.66,94.49,94.66,6300.0,84.7425,84.895,84.7425,84.895,6300.0
2014-03-17 11:50:00,94.66,94.72,94.62,94.72,11100.0,84.895,84.9488,84.8591,84.9488,11100.0
2014-03-17 12:00:00,94.76,94.76,94.68,94.72,2400.0,84.9847,84.9847,84.9129,84.9488,2400.0
2014-03-17 12:10:00,94.71,94.9,94.71,94.86,4400.0,84.9398,85.1102,84.9398,85.0743,4400.0
2014-03-17 12:20:00,94.87,94.87,94.82,94.83,125400.0,85.0833,85.0833,85.0385,85.0474,125400.0
2014-03-17 12:30:00,94.86,94.89,94.77,94.78,7800.0,85.0743,85.1012,84.9936,85.0026,7800.0
2014-03-17 12:40:00,94.85,94.86,94.79,94.79,18400.0,85.0654,85.0743,85.0116,85.0116,18400.0
2014-03-17 12:50:00,94.78,94.82,94.76,94.82,8500.0,85.0026,85.0385,84.9847,85.0385,8500.0
2014-03-17 13:00:00,94.84,94.87,94.79,94.79,5100.0,85.0564,85.0833,85.0116,85.0116,5100.0
2014-03-17 13:10:00,94.8,94.8,94.71,94.74,10500.0,85.0205,85.0205,84.9398,84.9667,10500.0
2014-03-17 13:20:00,94.78,94.82,94.74,94.75,4900.0,85.0026,85.0385,84.9667,84.9757,4900.0
2014-03-17 13:30:00,94.75,94.82,94.73,94.8,25100.0,84.9757,85.0385,84.9577,85.0205,25100.0
2014-03-17 13:40:00,94.82,94.87,94.82,94.85,6300.0,85.0385,85.0833,85.0385,85.0654,6300.0
2014-03-17 13:50:00,94.84,94.86,94.77,94.83,22000.0,85.0564,85.0743,84.9936,85.0474,22000.0
2014-03-17 14:00:00,94.82,94.86,94.81,94.83,38500.0,85.0385,85.0743,85.0295,85.0474,38500.0
2014-03-17 14:10:00,94.83,94.83,94.76,94.78,24500.0,85.0474,85.0474,84.9847,85.0026,24500.0
2014-03-17 14:20:00,94.79,94.94,94.79,94.92,27700.0,85.0116,85.1461,85.0116,85.1281,27700.0
2014-03-17 14:30:00,94.93,94.93,94.83,94.83,10200.0,85.1371,85.1371,85.0474,85.0474,10200.0
2014-03-17 14:40:00,94.81,94.87,94.8,94.86,12500.0,85.0295,85.0833,85.0205,85.0743,12500.0
2014-03-17 14:50:00,94.87,94.87,94.83,94.84,46500.0,85.0833,85.0833,85.0474,85.0564,46500.0
2014-03-17 15:00:00,94.84,94.89,94.81,94.89,37200.0,85.0564,85.1012,85.0295,85.1012,37200.0
2014-03-17 15:10:00,94.88,94.89,94.86,94.86,21300.0,85.0923,85.1012,85.0743,85.0743,21300.0
2014-03-17 15:20:00,94.85,94.87,94.77,94.81,11000.0,85.0654,85.0833,84.9936,85.0295,11000.0
2014-03-17 15:30:00,94.82,94.84,94.76,94.78,15200.0,85.0385,85.0564,84.9847,85.0026,15200.0
2014-03-17 15:40:00,94.77,94.77,94.64,94.66,26300.0,84.9936,84.9936,84.877,84.895,26300.0
2014-03-17 15:50:00,94.68,94.75,94.68,94.72,38600.0,84.9129,84.9757,84.9129,84.9488,38600.0
2014-03-18 09:30:00,94.83,95.07,94.82,95.07,22400.0,85.0474,85.2627,85.0385,85.2627,22400.0
2014-03-18 09:40:00,94.99,95.07,94.91,95.07,4000.0,85.1909,85.2627,85.1192,85.2627,4000.0
2014-03-18 09:50:00,95.06,95.19,95.05,95.14,13100.0,85.2537,85.3703,85.2447,85.3255,13100.0
2014-03-18 10:00:00,95.18,95.18,95.11,95.13,9100.0,85.3613,85.3613,85.2985,85.3165,9100.0
2014-03-18 10:10:00,95.15,95.33,95.13,95.3,14200.0,85.3344,85.4959,85.3165,85.4689,14200.0
2014-03-18 10:20:00,95.32,95.38,95.31,95.36,3600.0,85.4869,85.5407,85.4779,85.5228,3600.0
2014-03-18 10:30:00,95.41,95.45,95.38,95.38,17700.0,85.5676,85.6035,85.5407,85.5407,17700.0
2014-03-18 10:40:00,95.39,95.41,95.31,95.31,13900.0,85.5497,85.5676,85.4779,85.4779,13900.0
2014-03-18 10:50:00,95.32,95.35,95.2,95.2,5900.0,85.4869,85.5138,85.3793,85.3793,5900.0
2014-03-18 11:00:00,95.25,95.31,95.21,95.25,8400.0,85.4241,85.4779,85.3882,85.4241,8400.0
2014-03-18 11:10:00,95.27,95.34,95.25,95.34,7300.0,85.442,85.5048,85.4241,85.5048,7300.0
2014-03-18 11:20:00,95.37,95.39,95.36,95.37,9400.0,85.5317,85.5497,85.5228,85.5317,9400.0
2014-03-18 11:30:00,95.37,95.42,95.36,95.39,15200.0,85.5317,85.5766,85.5228,85.5497,15200.0
2014-03-18 11:40:00,95.36,95.39,95.25,95.3,7900.0,85.5228,85.5497,85.4241,85.4689,7900.0
2014-03-18 11:50:00,95.32,95.41,95.31,95.41,3100.0,85.4869,85.5676,85.4779,85.5676,3100.0
2014-03-18 12:00:00,95.42,95.44,95.41,95.41,16100.0,85.5766,85.5945,85.5676,85.5676,16100.0
2014-03-18 12:10:00,95.45,95.46,95.35,95.35,2600.0,85.6035,85.6124,85.5138,85.5138,2600.0
2014-03-18 12:20:00,95.35,95.4,95.32,95.34,14100.0,85.5138,85.5586,85.4869,85.5048,14100.0
2014-03-18 12:30:00,95.33,95.4,95.31,95.37,5400.0,85.4959,85.5586,85.4779,85.5317,5400.0
2014-03-18 12:40:00,95.36,95.38,95.3,95.33,8000.0,85.5228,85.5407,85.4689,85.4959,8000.0
2014-03-18 12:50:00,95.32,95.37,95.32,95.36,1800.0,85.4869,85.5317,85.4869,85.5228,1800.0
2014-03-18 13:00:00,95.38,95.39,95.35,95.38,3000.0,85.5407,85.5497,85.5138,85.5407,3000.0
2014-03-18 13:10:00,95.36,95.37,95.33,95.35,14400.0,85.5228,85.5317,85.4959,85.5138,14400.0
2014-03-18 13:20:00,95.35,95.48,95.34,95.45,13500.0,85.5138,85.6304,85.5048,85.6035,13500.0
2014-03-18 13:30:00,95.45,95.48,95.43,95.46,36100.0,85.6035,85.6304,85.5855,85.6124,36100.0
2014-03-18 13:40:00,95.45,95.58,95.45,95.52,26600.0,85.6035,85.7201,85.6035,85.6663,26600.0
2014-03-18 13:50:00,95.54,95.57,95.49,95.51,26000.0,85.6842,85.7111,85.6393,85.6573,26000.0
2014-03-18 14:00:00,95.54,95.56,95.51,95.54,22300.0,85.6842,85.7021,85.6573,85.6842,22300.0
2014-03-18 14:10:00,95.54,95.55,95.49,95.49,5600.0,85.6842,85.6932,85.6393,85.6393,5600.0
2014-03-18 14:20:00,95.48,95.56,95.48,95.55,7000.0,85.6304,85.7021,85.6304,85.6932,7000.0
2014-03-18 14:30:00,95.56,95.57,95.54,95.56,8800.0,85.7021,85.7111,85.6842,85.7021,8800.0
2014-03-18 14:40:00,95.53,95.59,95.52,95.57,37700.0,85.6752,85.729,85.6663,85.7111,37700.0
2014-03-18 14:50:00,95.57,95.6,95.54,95.56,27400.0,85.7111,85.738,85.6842,85.7021,27400.0
2014-03-18 15:00:00,95.56,95.56,95.47,95.54,26800.0,85.7021,85.7021,85.6214,85.6842,26800.0
2014-03-18 15:10:00,95.56,95.56,95.52,95.54,28600.0,85.7021,85.7021,85.6663,85.6842,28600.0
2014-03-18 15:20:00,95.54,95.56,95.48,95.51,15800.0,85.6842,85.7021,85.6304,85.6573,15800.0
2014-03-18 15:30:00,95.51,95.52,95.46,95.52,5400.0,85.6573,85.6663,85.6124,85.6663,5400.0
2014-03-18 15:40:00,95.52,95.53,95.43,95.47,13000.0,85.6663,85.6752,85.5855,85.6214,13000.0
2014-03-18 15:50:00,95.46,95.53,95.46,95.51,24200.0,85.6124,85.6752,85.6124,85.6573,24200.0
2014-03-19 09:30:00,95.56,95.56,95.33,95.36,7900.0,85.7021,85.7021,85.4959,85.5228,7900.0
2014-03-19 09:40:00,95.4,95.41,95.34,95.41,5300.0,85.5586,85.5676,85.5048,85.5676,5300.0
2014-03-19 09:50:00,95.35,95.53,95.35,95.5,13600.0,85.5138,85.6752,85.5138,85.6483,13600.0
2014-03-19 10:00:00,95.58,95.58,95.52,95.52,2300.0,85.7201,85.7201,85.6663,85.6663,2300.0
2014-03-19 10:10:00,95.55,95.59,95.5,95.5,2300.0,85.6932,85.729,85.6483,85.6483,2300.0
2014-03-19 10:20:00,95.45,95.54,95.45,95.51,2600.0,85.6035,85.6842,85.6035,85.6573,2600.0
2014-03-19 10:30:00,95.51,95.51,95.39,95.41,12900.0,85.6573,85.6573,85.5497,85.5676,12900.0
2014-03-19 10:40:00,95.4,95.44,95.32,95.42,11100.0,85.5586,85.5945,85.4869,85.5766,11100.0
2014-03-19 10:50:00,95.42,95.47,95.41,95.42,9200.0,85.5766,85.6214,85.5676,85.5766,9200.0
2014-03-19 11:00:00,95.42,95.47,95.42,95.47,4700.0,85.5766,85.6214,85.5766,85.6214,4700.0
2014-03-19 11:10:00,95.45,95.48,95.45,95.46,4700.0,85.6035,85.6304,85.6035,85.6124,4700.0
2014-03-19 11:20:00,95.45,95.45,95.41,95.42,6000.0,85.6035,85.6035,85.5676,85.5766,6000.0
2014-03-19 11:30:00,95.39,95.4,95.33,95.33,8700.0,85.5497,85.5586,85.4959,85.4959,8700.0
2014-03-19 11:40:00,95.33,95.39,95.33,95.39,5900.0,85.4959,85.5497,85.4959,85.5497,5900.0
2014-03-19 11:50:00,95.39,95.39,95.35,95.37,6100.0,85.5497,85.5497,85.5138,85.5317,6100.0
2014-03-19 12:00:00,95.37,95.48,95.37,95.44,1900.0,85.5317,85.6304,85.5317,85.5945,1900.0
2014-03-19 12:10:00,95.44,95.48,95.41,95.44,56000.0,85.5945,85.6304,85.5676,85.5945,56000.0
2014-03-19 12:20:00,95.45,95.46,95.43,95.43,5000.0,85.6035,85.6124,85.5855,85.5855,5000.0
2014-03-19 12:30:00,95.42,95.45,95.38,95.38,6300.0,85.5766,85.6035,85.5407,85.5407,6300.0
2014-03-19 12:40:00,95.39,95.45,95.38,95.45,5300.0,85.5497,85.6035,85.5407,85.6035,5300.0
2014-03-19 12:50:00,95.46,95.48,95.43,95.48,1900.0,85.6124,85.6304,85.5855,85.6304,1900.0
2014-03-19 13:00:00,95.48,95.5,95.47,95.48,2600.0,85.6304,85.6483,85.6214,85.6304,2600.0
2014-03-19 13:10:00,95.48,95.51,95.46,95.5,4800.0,85.6304,85.6573,85.6124,85.6483,4800.0
2014-03-19 13:20:00,95.49,95.51,95.48,95.5,13700.0,85.6393,85.6573,85.6304,85.6483,13700.0
2014-03-19 13:30:00,95.5,95.5,95.46,95.46,15500.0,85.6483,85.6483,85.6124,85.6124,15500.0
2014-03-19 13:40:00,95.47,95.48,95.43,95.43,7000.0,85.6214,85.6304,85.5855,85.5855,7000.0
2014-03-19 13:50:00,95.45,95.52,95.45,95.49,27600.0,85.6035,85.6663,85.6035,85.6393,27600.0
2014-03-19 14:00:00,95.49,95.49,95.0,95.14,31700.0,85.6393,85.6393,85.1999,85.3255,31700.0
2014-03-19 14:10:00,95.17,95.26,95.13,95.25,33500.0,85.3524,85.4331,85.3165,85.4241,33500.0
2014-03-19 14:20:00,95.23,95.28,95.18,95.19,58000.0,85.4062,85.451,85.3613,85.3703,58000.0
2014-03-19 14:30:00,95.22,95.3,95.13,95.16,14200.0,85.3972,85.4689,85.3165,85.3434,14200.0
2014-03-19 14:40:00,95.16,95.16,95.02,95.05,27600.0,85.3434,85.3434,85.2178,85.2447,27600.0
2014-03-19 14:50:00,95.05,95.17,95.05,95.12,13800.0,85.2447,85.3524,85.2447,85.3075,13800.0
2014-03-19 15:00:00,95.12,95.15,94.58,94.58,40400.0,85.3075,85.3344,84.8232,84.8232,40400.0
2014-03-19 15:10:00,94.5,94.56,94.27,94.55,45400.0,84.7515,84.8053,84.5452,84.7963,45400.0
2014-03-19 15:20:00,94.56,94.69,94.56,94.63,27400.0,84.8053,84.9219,84.8053,84.8681,27400.0
2014-03-19 15:30:00,94.64,94.8,94.59,94.74,20300.0,84.877,85.0205,84.8322,84.9667,20300.0
2014-03-19 15:40:00,94.8,94.95,94.75,94.89,18000.0,85.0205,85.1551,84.9757,85.1012,18000.0
2014-03-19 15:50:00,94.88,94.88,94.75,94.8,15600.0,85.0923,85.0923,84.9757,85.0205,15600.0
2014-03-20 09:30:00,94.58,94.72,94.58,94.61,21900.0,84.8232,84.9488,84.8232,84.8501,21900.0
2014-03-20 09:40:00,94.63,94.67,94.35,94.35,17700.0,84.8681,84.9039,84.617,84.617,17700.0
2014-03-20 09:50:00,94.36,94.48,94.3,94.46,21400.0,84.6259,84.7335,84.5721,84.7156,21400.0
2014-03-20 10:00:00,94.49,94.85,94.37,94.84,19500.0,84.7425,85.0654,84.6349,85.0564,19500.0
2014-03-20 10:10:00,94.86,95.01,94.81,94.93,21500.0,85.0743,85.2089,85.0295,85.1371,21500.0
2014-03-20 10:20:00,94.95,94.97,94.87,94.89,6300.0,85.1551,85.173,85.0833,85.1012,6300.0
2014-03-20 10:30:00,94.93,94.98,94.91,94.94,6500.0,85.1371,85.182,85.1192,85.1461,6500.0
2014-03-20 10:40:00,94.95,94.97,94.92,94.92,4000.0,85.1551,85.173,85.1281,85.1281,4000.0
2014-03-20 10:50:00,94.93,94.94,94.81,94.83,11200.0,85.1371,85.1461,85.0295,85.0474,11200.0
2014-03-20 11:00:00,94.84,94.87,94.76,94.85,18400.0,85.0564,85.0833,84.9847,85.0654,18400.0
2014-03-20 11:10:00,94.85,94.85,94.72,94.74,6700.0,85.0654,85.0654,84.9488,84.9667,6700.0
2014-03-20 11:20:00,94.74,94.79,94.66,94.77,16500.0,84.9667,85.0116,84.895,84.9936,16500.0
2014-03-20 11:30:00,94.76,94.83,94.73,94.76,9100.0,84.9847,85.0474,84.9577,84.9847,9100.0
2014-03-20 11:40:00,94.77,94.85,94.73,94.81,14200.0,84.9936,85.0654,84.9577,85.0295,14200.0
2014-03-20 11:50:00,94.82,94.89,94.81,94.89,5100.0,85.0385,85.1012,85.0295,85.1012,5100.0
2014-03-20 12:00:00,94.87,94.9,94.82,94.88,17400.0,85.0833,85.1102,85.0385,85.0923,17400.0
2014-03-20 12:10:00,94.86,95.02,94.86,95.02,10400.0,85.0743,85.2178,85.0743,85.2178,10400.0
2014-03-20 12:20:00,95.0,95.12,95.0,95.12,14200.0,85.1999,85.3075,85.1999,85.3075,14200.0
2014-03-20 12:30:00,95.12,95.12,95.06,95.09,9300.0,85.3075,85.3075,85.2537,85.2806,9300.0
2014-03-20 12:40:00,95.11,95.17,95.09,95.14,13500.0,85.2985,85.3524,85.2806,85.3255,13500.0
2014-03-20 12:50:00,95.15,95.15,95.12,95.14,6300.0,85.3344,85.3344,85.3075,85.3255,6300.0
2014-03-20 13:00:00,95.14,95.2,95.14,95.17,13600.0,85.3255,85.3793,85.3255,85.3524,13600.0
2014-03-20 13:10:00,95.17,95.17,95.11,95.12,21100.0,85.3524,85.3524,85.2985,85.3075,21100.0
2014-03-20 13:20:00,95.12,95.14,95.03,95.04,11500.0,85.3075,85.3255,85.2268,85.2358,11500.0
2014-03-20 13:30:00,95.04,95.11,95.04,95.08,5600.0,85.2358,85.2985,85.2358,85.2716,5600.0
2014-03-20 13:40:00,95.07,95.1,95.02,95.09,16900.0,85.2627,85.2896,85.2178,85.2806,16900.0
2014-03-20 13:50:00,95.11,95.11,95.04,95.1,14700.0,85.2985,85.2985,85.2358,85.2896,14700.0
2014-03-20 14:00:00,95.1,95.11,95.06,95.08,17000.0,85.2896,85.2985,85.2537,85.2716,17000.0
2014-03-20 14:10:00,95.08,95.13,95.07,95.12,24100.0,85.2716,85.3165,85.2627,85.3075,24100.0
2014-03-20 14:20:00,95.14,95.16,95.13,95.15,26000.0,85.3255,85.3434,85.3165,85.3344,26000.0
2014-03-20 14:30:00,95.15,95.15,95.12,95.13,20100.0,85.3344,85.3344,85.3075,85.3165,20100.0
2014-03-20 14:40:00,95.15,95.15,95.07,95.09,15400.0,85.3344,85.3344,85.2627,85.2806,15400.0
2014-03-20 14:50:00,95.08,95.12,95.08,95.09,22000.0,85.2716,85.3075,85.2716,85.2806,22000.0
2014-03-20 15:00:00,95.09,95.09,94.98,95.01,11000.0,85.2806,85.2806,85.182,85.2089,11000.0
2014-03-20 15:10:00,95.03,95.04,94.97,94.99,17100.0,85.2268,85.2358,85.173,85.1909,17100.0
2014-03-20 15:20:00,94.99,95.02,94.9,94.91,26400.0,85.1909,85.2178,85.1102,85.1192,26400.0
2014-03-20 15:30:00,94.9,95.0,94.9,94.99,11200.0,85.1102,85.1999,85.1102,85.1909,11200.0
2014-03-20 15:40:00,94.98,95.03,94.96,95.01,13700.0,85.182,85.2268,85.164,85.2089,13700.0
2014-03-20 15:50:00,95.0,95.11,94.94,95.1,19100.0,85.1999,85.2985,85.1461,85.2896,19100.0
2014-03-21 09:30:00,95.38,95.59,95.38,95.43,38700.0,85.5407,85.729,85.5407,85.5855,38700.0
2014-03-21 09:40:00,95.42,95.42,95.34,95.34,4100.0,85.5766,85.5766,85.5048,85.5048,4100.0
2014-03-21 09:50:00,95.3,95.3,95.23,95.23,1000.0,85.4689,85.4689,85.4062,85.4062,1000.0
2014-03-21 10:00:00,95.21,95.25,94.97,94.97,9400.0,85.3882,85.4241,85.173,85.173,9400.0
2014-03-21 10:10:00,94.93,95.11,94.93,95.01,6300.0,85.1371,85.2985,85.1371,85.2089,6300.0
2014-03-21 10:20:00,95.0,95.03,94.93,95.0,21400.0,85.1999,85.2268,85.1371,85.1999,21400.0
2014-03-21 10:30:00,94.96,95.13,94.96,95.08,1100.0,85.164,85.3165,85.164,85.2716,1100.0
2014-03-21 10:40:00,95.09,95.17,95.08,95.17,7100.0,85.2806,85.3524,85.2716,85.3524,7100.0
2014-03-21 10:50:00,95.19,95.25,95.16,95.23,4000.0,85.3703,85.4241,85.3434,85.4062,4000.0
2014-03-21 11:00:00,95.24,95.24,95.18,95.19,5900.0,85.4151,85.4151,85.3613,85.3703,5900.0
2014-03-21 11:10:00,95.18,95.22,95.15,95.15,7500.0,85.3613,85.3972,85.3344,85.3344,7500.0
2014-03-21 11:20:00,95.21,95.29,95.19,95.29,8800.0,85.3882,85.46,85.3703,85.46,8800.0
2014-03-21 11:30:00,95.3,95.37,95.29,95.29,9000.0,85.4689,85.5317,85.46,85.46,9000.0
2014-03-21 11:40:00,95.3,95.32,95.27,95.28,25800.0,85.4689,85.4869,85.442,85.451,25800.0
2014-03-21 11:50:00,95.27,95.28,95.2,95.23,6700.0,85.442,85.451,85.3793,85.4062,6700.0
2014-03-21 12:00:00,95.24,95.25,95.2,95.24,3500.0,85.4151,85.4241,85.3793,85.4151,3500.0
2014-03-21 12:10:00,95.27,95.29,95.23,95.28,5100.0,85.442,85.46,85.4062,85.451,5100.0
2014-03-21 12:20:00,95.28,95.28,95.22,95.22,4600.0,85.451,85.451,85.3972,85.3972,4600.0
2014-03-21 12:30:00,95.22,95.22,95.15,95.18,13500.0,85.3972,85.3972,85.3344,85.3613,13500.0
2014-03-21 12:40:00,95.15,95.2,95.15,95.16,3900.0,85.3344,85.3793,85.3344,85.3434,3900.0
2014-03-21 12:50:00,95.14,95.14,95.07,95.07,2700.0,85.3255,85.3255,85.2627,85.2627,2700.0
2014-03-21 13:00:00,95.05,95.09,95.05,95.08,5100.0,85.2447,85.2806,85.2447,85.2716,5100.0
2014-03-21 13:10:00,95.04,95.04,94.91,94.95,4800.0,85.2358,85.2358,85.1192,85.1551,4800.0
2014-03-21 13:20:00,94.92,94.92,94.8,94.81,27300.0,85.1281,85.1281,85.0205,85.0295,27300.0
2014-03-21 13:30:00,94.81,94.87,94.78,94.86,10800.0,85.0295,85.0833,85.0026,85.0743,10800.0
2014-03-21 13:40:00,94.84,94.84,94.68,94.71,5900.0,85.0564,85.0564,84.9129,84.9398,5900.0
2014-03-21 13:50:00,94.72,94.82,94.72,94.72,6000.0,84.9488,85.0385,84.9488,84.9488,6000.0
2014-03-21 14:00:00,94.72,94.78,94.67,94.77,10000.0,84.9488,85.0026,84.9039,84.9936,10000.0
2014-03-21 14:10:00,94.79,94.81,94.64,94.64,41600.0,85.0116,85.0295,84.877,84.877,41600.0
2014-03-21 14:20:00,94.64,94.68,94.45,94.48,104100.0,84.877,84.9129,84.7066,84.7335,104100.0
2014-03-21 14:30:00,94.45,94.59,94.35,94.58,50600.0,84.7066,84.8322,84.617,84.8232,50600.0
2014-03-21 14:40:00,94.59,94.64,94.54,94.55,25500.0,84.8322,84.877,84.7874,84.7963,25500.0
2014-03-21 14:50:00,94.54,94.6,94.51,94.59,24800.0,84.7874,84.8412,84.7604,84.8322,24800.0
2014-03-21 15:00:00,94.57,94.58,94.41,94.54,22700.0,84.8143,84.8232,84.6708,84.7874,22700.0
2014-03-21 15:10:00,94.59,94.59,94.43,94.45,13500.0,84.8322,84.8322,84.6887,84.7066,13500.0
2014-03-21 15:20:00,94.44,94.59,94.4,94.59,14400.0,84.6977,84.8322,84.6618,84.8322,14400.0
2014-03-21 15:30:00,94.59,94.59,94.42,94.43,7400.0,84.8322,84.8322,84.6797,84.6887,7400.0
2014-03-21 15:40:00,94.38,94.44,94.31,94.37,21000.0,84.6439,84.6977,84.5811,84.6349,21000.0
2014-03-21 15:50:00,94.38,94.48,94.38,94.44,23800.0,84.6439,84.7335,84.6439,84.6977,23800.0
2014-03-24 09:30:00,94.61,94.86,94.42,94.42,42100.0,84.8501,85.0743,84.6797,84.6797,42100.0
2014-03-24 09:40:00,94.4,94.41,94.21,94.21,21800.0,84.6618,84.6708,84.4914,84.4914,21800.0
2014-03-24 09:50:00,94.25,94.35,94.16,94.27,14200.0,84.5273,84.617,84.4466,84.5452,14200.0
2014-03-24 10:00:00,94.2,94.23,93.93,94.0,43300.0,84.4824,84.5093,84.2403,84.3031,43300.0
2014-03-24 10:10:00,94.0,94.0,93.82,93.87,10700.0,84.3031,84.3031,84.1416,84.1865,10700.0
2014-03-24 10:20:00,93.86,93.9,93.73,93.78,21400.0,84.1775,84.2134,84.0609,84.1058,21400.0
2014-03-24 10:30:00,93.72,93.72,93.49,93.5,22900.0,84.0519,84.0519,83.8457,83.8546,22900.0
2014-03-24 10:40:00,93.6,93.64,93.51,93.52,222700.0,83.9443,83.9802,83.8636,83.8726,222700.0
2014-03-24 10:50:00,93.5,93.58,93.41,93.46,15700.0,83.8546,83.9264,83.7739,83.8188,15700.0
2014-03-24 11:00:00,93.42,93.42,93.17,93.18,42900.0,83.7829,83.7829,83.5587,83.5676,42900.0
2014-03-24 11:10:00,93.16,93.33,93.11,93.33,11000.0,83.5497,83.7022,83.5049,83.7022,11000.0
2014-03-24 11:20:00,93.33,93.46,93.32,93.43,27800.0,83.7022,83.8188,83.6932,83.7919,27800.0
2014-03-24 11:30:00,93.4,93.5,93.33,93.46,23500.0,83.765,83.8546,83.7022,83.8188,23500.0
2014-03-24 11:40:00,93.51,93.51,93.24,93.29,47600.0,83.8636,83.8636,83.6215,83.6663,47600.0
2014-03-24 11:50:00,93.27,93.39,93.24,93.34,22400.0,83.6484,83.756,83.6215,83.7111,22400.0
2014-03-24 12:00:00,93.34,93.48,93.34,93.46,20300.0,83.7111,83.8367,83.7111,83.8188,20300.0
2014-03-24 12:10:00,93.46,93.46,93.3,93.37,16500.0,83.8188,83.8188,83.6753,83.738,16500.0
2014-03-24 12:20:00,93.39,93.42,93.28,93.28,11600.0,83.756,83.7829,83.6573,83.6573,11600.0
2014-03-24 12:30:00,93.28,93.33,93.21,93.27,17500.0,83.6573,83.7022,83.5946,83.6484,17500.0
2014-03-24 12:40:00,93.28,93.28,93.16,93.2,18300.0,83.6573,83.6573,83.5497,83.5856,18300.0
2014-03-24 12:50:00,93.23,93.29,93.2,93.25,12200.0,83.6125,83.6663,83.5856,83.6304,12200.0
2014-03-24 13:00:00,93.24,93.4,93.24,93.31,10600.0,83.6215,83.765,83.6215,83.6842,10600.0
2014-03-24 13:10:00,93.33,93.37,93.3,93.34,186900.0,83.7022,83.738,83.6753,83.7111,186900.0
2014-03-24 13:20:00,93.36,93.37,93.26,93.36,33900.0,83.7291,83.738,83.6394,83.7291,33900.0
2014-03-24 13:30:00,93.38,93.52,93.37,93.42,29700.0,83.747,83.8726,83.738,83.7829,29700.0
2014-03-24 13:40:00,93.4,93.52,93.4,93.48,21400.0,83.765,83.8726,83.765,83.8367,21400.0
2014-03-24 13:50:00,93.49,93.6,93.48,93.59,40300.0,83.8457,83.9443,83.8367,83.9354,40300.0
2014-03-24 14:00:00,93.6,93.71,93.59,93.64,23100.0,83.9443,84.043,83.9354,83.9802,23100.0
2014-03-24 14:10:00,93.64,93.67,93.52,93.52,15800.0,83.9802,84.0071,83.8726,83.8726,15800.0
2014-03-24 14:20:00,93.51,93.71,93.5,93.69,22800.0,83.8636,84.043,83.8546,84.025,22800.0
2014-03-24 14:30:00,93.72,93.74,93.61,93.63,20800.0,84.0519,84.0699,83.9533,83.9712,20800.0
2014-03-24 14:40:00,93.64,93.81,93.64,93.78,23600.0,83.9802,84.1327,83.9802,84.1058,23600.0
2014-03-24 14:50:00,93.78,93.8,93.65,93.66,18000.0,84.1058,84.1237,83.9892,83.9981,18000.0
2014-03-24 15:00:00,93.66,93.67,93.57,93.63,65400.0,83.9981,84.0071,83.9174,83.9712,65400.0
2014-03-24 15:10:00,93.61,93.61,93.48,93.56,16800.0,83.9533,83.9533,83.8367,83.9084,16800.0
2014-03-24 15:20:00,93.52,93.78,93.52,93.78,11700.0,83.8726,84.1058,83.8726,84.1058,11700.0
2014-03-24 15:30:00,93.8,93.91,93.8,93.86,12600.0,84.1237,84.2223,84.1237,84.1775,12600.0
2014-03-24 15:40:00,93.85,93.85,93.78,93.79,23100.0,84.1685,84.1685,84.1058,84.1147,23100.0
2014-03-24 15:50:00,93.77,93.77,93.64,93.67,46500.0,84.0968,84.0968,83.9802,84.0071,46500.0
2014-03-25 09:30:00,93.88,94.12,93.88,94.02,13200.0,84.4428,84.6587,84.4428,84.5687,13200.0
2014-03-25 09:40:00,94.02,94.02,93.91,93.99,14100.0,84.5687,84.5687,84.4698,84.5417,14100.0
2014-03-25 09:50:00,94.0,94.09,94.0,94.04,6800.0,84.5507,84.6317,84.5507,84.5867,6800.0
2014-03-25 10:00:00,94.04,94.21,93.99,94.17,5700.0,84.5867,84.7396,84.5417,84.7036,5700.0
2014-03-25 10:10:00,94.16,94.26,94.09,94.09,15100.0,84.6946,84.7846,84.6317,84.6317,15100.0
2014-03-25 10:20:00,94.1,94.1,93.9,93.97,13500.0,84.6407,84.6407,84.4608,84.5237,13500.0
2014-03-25 10:30:00,93.96,93.96,93.73,93.74,11300.0,84.5147,84.5147,84.3079,84.3169,11300.0
2014-03-25 10:40:00,93.74,93.82,93.57,93.58,10700.0,84.3169,84.3888,84.1639,84.1729,10700.0
2014-03-25 10:50:00,93.54,93.54,93.39,93.43,17600.0,84.137,84.137,84.002,84.038,17600.0
2014-03-25 11:00:00,93.38,93.54,93.38,93.52,24500.0,83.993,84.137,83.993,84.119,24500.0
2014-03-25 11:10:00,93.51,93.66,93.42,93.63,5800.0,84.11,84.2449,84.029,84.2179,5800.0
2014-03-25 11:20:00,93.62,93.67,93.51,93.55,7900.0,84.2089,84.2539,84.11,84.146,7900.0
2014-03-25 11:30:00,93.57,93.57,93.31,93.41,12900.0,84.1639,84.1639,83.9301,84.02,12900.0
2014-03-25 11:40:00,93.4,93.47,93.27,93.27,14300.0,84.011,84.074,83.8941,83.8941,14300.0
2014-03-25 11:50:00,93.3,93.3,93.13,93.27,9400.0,83.9211,83.9211,83.7682,83.8941,9400.0
2014-03-25 12:00:00,93.26,93.34,93.19,93.3,5900.0,83.8851,83.9571,83.8221,83.9211,5900.0
2014-03-25 12:10:00,93.31,93.36,93.23,93.23,21200.0,83.9301,83.9751,83.8581,83.8581,21200.0
2014-03-25 12:20:00,93.23,93.23,93.09,93.15,4400.0,83.8581,83.8581,83.7322,83.7862,4400.0
2014-03-25 12:30:00,93.15,93.39,93.14,93.39,7500.0,83.7862,84.002,83.7772,84.002,7500.0
2014-03-25 12:40:00,93.42,93.48,93.38,93.48,8300.0,84.029,84.083,83.993,84.083,8300.0
2014-03-25 12:50:00,93.46,93.54,93.46,93.5,5500.0,84.065,84.137,84.065,84.101,5500.0
2014-03-25 13:00:00,93.49,93.49,93.43,93.48,3100.0,84.092,84.092,84.038,84.083,3100.0
2014-03-25 13:10:00,93.49,93.5,93.45,93.5,2600.0,84.092,84.101,84.056,84.101,2600.0
2014-03-25 13:20:00,93.53,93.72,93.53,93.71,26400.0,84.128,84.2989,84.128,84.2899,26400.0
2014-03-25 13:30:00,93.71,93.76,93.64,93.65,6200.0,84.2899,84.3348,84.2269,84.2359,6200.0
2014-03-25 13:40:00,93.66,93.71,93.61,93.66,7000.0,84.2449,84.2899,84.1999,84.2449,7000.0
2014-03-25 13:50:00,93.7,93.7,93.6,93.63,12600.0,84.2809,84.2809,84.1909,84.2179,12600.0
2014-03-25 14:00:00,93.63,93.71,93.63,93.7,9200.0,84.2179,84.2899,84.2179,84.2809,9200.0
2014-03-25 14:10:00,93.7,93.76,93.58,93.6,13400.0,84.2809,84.3348,84.1729,84.1909,13400.0
2014-03-25 14:20:00,93.6,93.65,93.57,93.57,22900.0,84.1909,84.2359,84.1639,84.1639,22900.0
2014-03-25 14:30:00,93.59,93.66,93.56,93.66,19800.0,84.1819,84.2449,84.1549,84.2449,19800.0
2014-03-25 14:40:00,93.65,93.65,93.55,93.55,16000.0,84.2359,84.2359,84.146,84.146,16000.0
2014-03-25 14:50:00,93.53,93.61,93.52,93.57,7600.0,84.128,84.1999,84.119,84.1639,7600.0
2014-03-25 15:00:00,93.56,93.58,93.53,93.57,16400.0,84.1549,84.1729,84.128,84.1639,16400.0
2014-03-25 15:10:00,93.57,93.69,93.57,93.68,18500.0,84.1639,84.2719,84.1639,84.2629,18500.0
2014-03-25 15:20:00,93.68,93.73,93.61,93.64,15400.0,84.2629,84.3079,84.1999,84.2269,15400.0
2014-03-25 15:30:00,93.66,93.68,93.59,93.64,5200.0,84.2449,84.2629,84.1819,84.2269,5200.0
2014-03-25 15:40:00,93.68,93.73,93.61,93.61,11900.0,84.2629,84.3079,84.1999,84.1999,11900.0
2014-03-25 15:50:00,93.6,93.64,93.55,93.61,21800.0,84.1909,84.2269,84.146,84.1999,21800.0
2014-03-26 09:30:00,93.99,94.16,93.89,93.94,17400.0,84.5417,84.6946,84.4518,84.4967,17400.0
2014-03-26 09:40:00,93.96,94.11,93.93,94.06,12800.0,84.5147,84.6497,84.4878,84.6047,12800.0
2014-03-26 09:50:00,94.06,94.06,93.9,93.91,5300.0,84.6047,84.6047,84.4608,84.4698,5300.0
2014-03-26 10:00:00,93.84,93.96,93.82,93.94,7300.0,84.4068,84.5147,84.3888,84.4967,7300.0
2014-03-26 10:10:00,93.94,94.02,93.85,93.86,7000.0,84.4967,84.5687,84.4158,84.4248,7000.0
2014-03-26 10:20:00,93.81,93.88,93.71,93.75,15700.0,84.3798,84.4428,84.2899,84.3258,15700.0
2014-03-26 10:30:00,93.8,93.89,93.75,93.88,5200.0,84.3708,84.4518,84.3258,84.4428,5200.0
2014-03-26 10:40:00,93.89,93.89,93.79,93.79,3700.0,84.4518,84.4518,84.3618,84.3618,3700.0
2014-03-26 10:50:00,93.77,93.83,93.65,93.68,6200.0,84.3438,84.3978,84.2359,84.2629,6200.0
2014-03-26 11:00:00,93.61,93.77,93.61,93.74,7100.0,84.1999,84.3438,84.1999,84.3169,7100.0
2014-03-26 11:10:00,93.77,93.8,93.71,93.75,5900.0,84.3438,84.3708,84.2899,84.3258,5900.0
2014-03-26 11:20:00,93.73,93.87,93.72,93.86,12100.0,84.3079,84.4338,84.2989,84.4248,12100.0
2014-03-26 11:30:00,93.87,93.87,93.78,93.78,4900.0,84.4338,84.4338,84.3528,84.3528,4900.0
2014-03-26 11:40:00,93.74,93.75,93.57,93.57,4700.0,84.3169,84.3258,84.1639,84.1639,4700.0
2014-03-26 11:50:00,93.57,93.67,93.55,93.64,6300.0,84.1639,84.2539,84.146,84.2269,6300.0
2014-03-26 12:00:00,93.64,93.65,93.52,93.61,11600.0,84.2269,84.2359,84.119,84.1999,11600.0
2014-03-26 12:10:00,93.59,93.63,93.56,93.56,5000.0,84.1819,84.2179,84.1549,84.1549,5000.0
2014-03-26 12:20:00,93.57,93.6,93.5,93.58,62500.0,84.1639,84.1909,84.101,84.1729,62500.0
2014-03-26 12:30:00,93.57,93.69,93.52,93.66,6000.0,84.1639,84.2719,84.119,84.2449,6000.0
2014-03-26 12:40:00,93.63,93.68,93.6,93.63,9200.0,84.2179,84.2629,84.1909,84.2179,9200.0
2014-03-26 12:50:00,93.65,93.71,93.63,93.68,8900.0,84.2359,84.2899,84.2179,84.2629,8900.0
2014-03-26 13:00:00,93.69,93.69,93.58,93.61,8400.0,84.2719,84.2719,84.1729,84.1999,8400.0
2014-03-26 13:10:00,93.62,93.62,93.54,93.54,5200.0,84.2089,84.2089,84.137,84.137,5200.0
2014-03-26 13:20:00,93.55,93.58,93.33,93.33,21900.0,84.146,84.1729,83.9481,83.9481,21900.0
2014-03-26 13:30:00,93.25,93.31,93.17,93.27,3900.0,83.8761,83.9301,83.8041,83.8941,3900.0
2014-03-26 13:40:00,93.25,93.25,93.02,93.07,6700.0,83.8761,83.8761,83.6692,83.7142,6700.0
2014-03-26 13:50:00,93.06,93.2,92.98,93.2,39700.0,83.7052,83.8311,83.6332,83.8311,39700.0
2014-03-26 14:00:00,93.11,93.14,93.02,93.14,24200.0,83.7502,83.7772,83.6692,83.7772,24200.0
2014-03-26 14:10:00,93.13,93.13,92.86,92.93,36900.0,83.7682,83.7682,83.5253,83.5883,36900.0
2014-03-26 14:20:00,92.9,93.08,92.88,93.05,20500.0,83.5613,83.7232,83.5433,83.6962,20500.0
2014-03-26 14:30:00,93.07,93.07,92.95,92.98,9400.0,83.7142,83.7142,83.6063,83.6332,9400.0
2014-03-26 14:40:00,92.98,93.17,92.98,93.17,10100.0,83.6332,83.8041,83.6332,83.8041,10100.0
2014-03-26 14:50:00,93.16,93.3,93.15,93.27,5200.0,83.7952,83.9211,83.7862,83.8941,5200.0
2014-03-26 15:00:00,93.31,93.31,93.13,93.17,18200.0,83.9301,83.9301,83.7682,83.8041,18200.0
2014-03-26 15:10:00,93.17,93.17,93.04,93.08,9700.0,83.8041,83.8041,83.6872,83.7232,9700.0
2014-03-26 15:20:00,93.09,93.09,92.94,92.98,26600.0,83.7322,83.7322,83.5973,83.6332,26600.0
2014-03-26 15:30:00,92.95,93.02,92.94,92.98,4700.0,83.6063,83.6692,83.5973,83.6332,4700.0
2014-03-26 15:40:00,92.94,92.94,92.78,92.79,9200.0,83.5973,83.5973,83.4534,83.4623,9200.0
2014-03-26 15:50:00,92.77,92.78,92.61,92.62,28200.0,83.4444,83.4534,83.3004,83.3094,28200.0
2014-03-27 09:30:00,92.53,92.53,91.95,91.98,28600.0,83.2285,83.2285,82.7068,82.7338,28600.0
2014-03-27 09:40:00,91.99,92.12,91.84,92.12,10900.0,82.7428,82.8597,82.6078,82.8597,10900.0
2014-03-27 09:50:00,92.03,92.32,92.03,92.32,13700.0,82.7787,83.0396,82.7787,83.0396,13700.0
2014-03-27 10:00:00,92.25,92.58,92.23,92.58,15400.0,82.9766,83.2735,82.9586,83.2735,15400.0
2014-03-27 10:10:00,92.74,92.75,92.54,92.64,11800.0,83.4174,83.4264,83.2375,83.3274,11800.0
2014-03-27 10:20:00,92.82,92.87,92.74,92.74,5700.0,83.4893,83.5343,83.4174,83.4174,5700.0
2014-03-27 10:30:00,92.76,92.78,92.7,92.74,2300.0,83.4354,83.4534,83.3814,83.4174,2300.0
2014-03-27 10:40:00,92.59,92.7,92.52,92.7,23700.0,83.2825,83.3814,83.2195,83.3814,23700.0
2014-03-27 10:50:00,92.67,92.74,92.54,92.61,31300.0,83.3544,83.4174,83.2375,83.3004,31300.0
2014-03-27 11:00:00,92.65,92.71,92.46,92.46,4200.0,83.3364,83.3904,83.1655,83.1655,4200.0
2014-03-27 11:10:00,92.46,92.5,92.39,92.5,2800.0,83.1655,83.2015,83.1026,83.2015,2800.0
2014-03-27 11:20:00,92.49,92.54,92.42,92.42,12200.0,83.1925,83.2375,83.1295,83.1295,12200.0
2014-03-27 11:30:00,92.36,92.38,92.17,92.25,9300.0,83.0756,83.0936,82.9047,82.9766,9300.0
2014-03-27 11:40:00,92.17,92.21,92.1,92.13,9300.0,82.9047,82.9407,82.8417,82.8687,9300.0
2014-03-27 11:50:00,92.1,92.3,92.09,92.3,3600.0,82.8417,83.0216,82.8327,83.0216,3600.0
2014-03-27 12:00:00,92.29,92.29,92.06,92.07,16900.0,83.0126,83.0126,82.8057,82.8147,16900.0
2014-03-27 12:10:00,92.05,92.38,92.05,92.33,8900.0,82.7967,83.0936,82.7967,83.0486,8900.0
2014-03-27 12:20:00,92.31,92.42,92.29,92.39,5300.0,83.0306,83.1295,83.0126,83.1026,5300.0
2014-03-27 12:30:00,92.45,92.5,92.38,92.42,4800.0,83.1565,83.2015,83.0936,83.1295,4800.0
2014-03-27 12:40:00,92.39,92.47,92.3,92.4,112900.0,83.1026,83.1745,83.0216,83.1116,112900.0
2014-03-27 12:50:00,92.41,92.42,92.3,92.37,2300.0,83.1205,83.1295,83.0216,83.0846,2300.0
2014-03-27 13:00:00,92.44,92.63,92.44,92.63,6800.0,83.1475,83.3184,83.1475,83.3184,6800.0
2014-03-27 13:10:00,92.57,92.57,92.45,92.5,4200.0,83.2645,83.2645,83.1565,83.2015,4200.0
2014-03-27 13:20:00,92.5,92.59,92.48,92.52,36300.0,83.2015,83.2825,83.1835,83.2195,36300.0
2014-03-27 13:30:00,92.55,92.57,92.39,92.39,5700.0,83.2465,83.2645,83.1026,83.1026,5700.0
2014-03-27 13:40:00,92.41,92.46,92.34,92.34,9700.0,83.1205,83.1655,83.0576,83.0576,9700.0
2014-03-27 13:50:00,92.32,92.38,92.32,92.35,1500.0,83.0396,83.0936,83.0396,83.0666,1500.0
2014-03-27 14:00:00,92.38,92.38,92.2,92.29,9500.0,83.0936,83.0936,82.9317,83.0126,9500.0
2014-03-27 14:10:00,92.31,92.39,92.23,92.25,16900.0,83.0306,83.1026,82.9586,82.9766,16900.0
2014-03-27 14:20:00,92.32,92.5,92.3,92.47,38100.0,83.0396,83.2015,83.0216,83.1745,38100.0
2014-03-27 14:30:00,92.48,92.49,92.29,92.32,30800.0,83.1835,83.1925,83.0126,83.0396,30800.0
2014-03-27 14:40:00,92.33,92.42,92.32,92.42,9900.0,83.0486,83.1295,83.0396,83.1295,9900.0
2014-03-27 14:50:00,92.39,92.4,92.3,92.33,13100.0,83.1026,83.1116,83.0216,83.0486,13100.0
2014-03-27 15:00:00,92.34,92.36,92.23,92.25,9400.0,83.0576,83.0756,82.9586,82.9766,9400.0
2014-03-27 15:10:00,92.27,92.37,92.22,92.25,12400.0,82.9946,83.0846,82.9496,82.9766,12400.0
2014-03-27 15:20:00,92.32,92.45,92.3,92.4,9000.0,83.0396,83.1565,83.0216,83.1116,9000.0
2014-03-27 15:30:00,92.43,92.5,92.38,92.5,10400.0,83.1385,83.2015,83.0936,83.2015,10400.0
2014-03-27 15:40:00,92.5,92.5,92.41,92.42,2300.0,83.2015,83.2015,83.1205,83.1295,2300.0
2014-03-27 15:50:00,92.4,92.5,92.4,92.46,16400.0,83.1116,83.2015,83.1116,83.1655,16400.0
2014-03-28 09:30:00,92.7,93.04,92.64,93.04,14000.0,83.3814,83.6872,83.3274,83.6872,14000.0
2014-03-28 09:40:00,92.99,93.17,92.97,93.08,3500.0,83.6422,83.8041,83.6243,83.7232,3500.0
2014-03-28 09:50:00,93.13,93.13,92.99,93.06,2500.0,83.7682,83.7682,83.6422,83.7052,2500.0
2014-03-28 10:00:00,93.1,93.21,93.1,93.14,6100.0,83.7412,83.8401,83.7412,83.7772,6100.0
2014-03-28 10:10:00,93.19,93.25,93.12,93.12,5200.0,83.8221,83.8761,83.7592,83.7592,5200.0
2014-03-28 10:20:00,93.12,93.2,93.08,93.14,4400.0,83.7592,83.8311,83.7232,83.7772,4400.0
2014-03-28 10:30:00,93.17,93.23,93.12,93.2,6300.0,83.8041,83.8581,83.7592,83.8311,6300.0
2014-03-28 10:40:00,93.22,93.24,93.17,93.24,7800.0,83.8491,83.8671,83.8041,83.8671,7800.0
2014-03-28 10:50:00,93.26,93.36,93.26,93.3,2800.0,83.8851,83.9751,83.8851,83.9211,2800.0
2014-03-28 11:00:00,93.3,93.32,93.28,93.29,3500.0,83.9211,83.9391,83.9031,83.9121,3500.0
2014-03-28 11:10:00,93.29,93.3,93.22,93.22,3500.0,83.9121,83.9211,83.8491,83.8491,3500.0
2014-03-28 11:20:00,93.3,93.3,93.25,93.28,2600.0,83.9211,83.9211,83.8761,83.9031,2600.0
2014-03-28 11:30:00,93.25,93.28,93.19,93.2,4000.0,83.8761,83.9031,83.8221,83.8311,4000.0
2014-03-28 11:40:00,93.19,93.21,93.11,93.12,2600.0,83.8221,83.8401,83.7502,83.7592,2600.0
2014-03-28 11:50:00,93.17,93.23,93.13,93.21,6600.0,83.8041,83.8581,83.7682,83.8401,6600.0
2014-03-28 12:00:00,93.22,93.25,93.15,93.23,4500.0,83.8491,83.8761,83.7862,83.8581,4500.0
2014-03-28 12:10:00,93.24,93.24,93.16,93.19,12500.0,83.8671,83.8671,83.7952,83.8221,12500.0
2014-03-28 12:20:00,93.18,93.21,93.1,93.1,18900.0,83.8131,83.8401,83.7412,83.7412,18900.0
2014-03-28 12:30:00,93.11,93.18,93.11,93.16,8300.0,83.7502,83.8131,83.7502,83.7952,8300.0
2014-03-28 12:40:00,93.14,93.19,93.14,93.17,4700.0,83.7772,83.8221,83.7772,83.8041,4700.0
2014-03-28 12:50:00,93.16,93.17,93.09,93.11,6500.0,83.7952,83.8041,83.7322,83.7502,6500.0
2014-03-28 13:00:00,93.13,93.13,93.07,93.08,5100.0,83.7682,83.7682,83.7142,83.7232,5100.0
2014-03-28 13:10:00,93.01,93.01,92.93,92.95,7100.0,83.6602,83.6602,83.5883,83.6063,7100.0
2014-03-28 13:20:00,92.94,93.03,92.93,93.0,22400.0,83.5973,83.6782,83.5883,83.6512,22400.0
2014-03-28 13:30:00,93.0,93.07,92.96,93.05,9200.0,83.6512,83.7142,83.6153,83.6962,9200.0
2014-03-28 13:40:00,93.03,93.07,92.99,92.99,6300.0,83.6782,83.7142,83.6422,83.6422,6300.0
2014-03-28 13:50:00,93.0,93.0,92.89,92.94,3300.0,83.6512,83.6512,83.5523,83.5973,3300.0
2014-03-28 14:00:00,92.93,92.93,92.7,92.72,14000.0,83.5883,83.5883,83.3814,83.3994,14000.0
2014-03-28 14:10:00,92.68,92.69,92.5,92.51,6400.0,83.3634,83.3724,83.2015,83.2105,6400.0
2014-03-28 14:20:00,92.5,92.71,92.5,92.7,16400.0,83.2015,83.3904,83.2015,83.3814,16400.0
2014-03-28 14:30:00,92.7,92.7,92.62,92.62,22000.0,83.3814,83.3814,83.3094,83.3094,22000.0
2014-03-28 14:40:00,92.63,92.67,92.5,92.61,14700.0,83.3184,83.3544,83.2015,83.3004,14700.0
2014-03-28 14:50:00,92.64,92.71,92.63,92.67,9900.0,83.3274,83.3904,83.3184,83.3544,9900.0
2014-03-28 15:00:00,92.68,92.74,92.6,92.63,10700.0,83.3634,83.4174,83.2914,83.3184,10700.0
2014-03-28 15:10:00,92.63,92.71,92.55,92.7,9400.0,83.3184,83.3904,83.2465,83.3814,9400.0
2014-03-28 15:20:00,92.7,92.72,92.63,92.68,10800.0,83.3814,83.3994,83.3184,83.3634,10800.0
2014-03-28 15:30:00,92.67,92.71,92.63,92.63,15500.0,83.3544,83.3904,83.3184,83.3184,15500.0
2014-03-28 15:40:00,92.64,92.69,92.59,92.61,15600.0,83.3274,83.3724,83.2825,83.3004,15600.0
2014-03-28 15:50:00,92.62,92.71,92.62,92.71,8100.0,83.3094,83.3904,83.3094,83.3904,8100.0
2014-03-31 09:30:00,93.36,93.47,93.31,93.38,19700.0,83.9751,84.074,83.9301,83.993,19700.0
2014-03-31 09:40:00,93.4,93.4,93.21,93.21,7000.0,84.011,84.011,83.8401,83.8401,7000.0
2014-03-31 09:50:00,93.37,93.52,93.32,93.52,8000.0,83.984,84.119,83.9391,84.119,8000.0
2014-03-31 10:00:00,93.57,93.65,93.52,93.56,5000.0,84.1639,84.2359,84.119,84.1549,5000.0
2014-03-31 10:10:00,93.54,93.57,93.39,93.43,7600.0,84.137,84.1639,84.002,84.038,7600.0
2014-03-31 10:20:00,93.41,93.55,93.41,93.55,8500.0,84.02,84.146,84.02,84.146,8500.0
2014-03-31 10:30:00,93.53,93.6,93.47,93.47,8400.0,84.128,84.1909,84.074,84.074,8400.0
2014-03-31 10:40:00,93.47,93.58,93.47,93.51,7300.0,84.074,84.1729,84.074,84.11,7300.0
2014-03-31 10:50:00,93.51,93.55,93.46,93.5,3200.0,84.11,84.146,84.065,84.101,3200.0
2014-03-31 11:00:00,93.49,93.49,93.38,93.41,3600.0,84.092,84.092,83.993,84.02,3600.0
2014-03-31 11:10:00,93.38,93.41,93.37,93.4,1700.0,83.993,84.02,83.984,84.011,1700.0
2014-03-31 11:20:00,93.41,93.41,93.25,93.35,3200.0,84.02,84.02,83.8761,83.9661,3200.0
2014-03-31 11:30:00,93.33,93.37,93.27,93.29,6800.0,83.9481,83.984,83.8941,83.9121,6800.0
2014-03-31 11:40:00,93.28,93.39,93.28,93.39,8900.0,83.9031,84.002,83.9031,84.002,8900.0
2014-03-31 11:50:00,93.4,93.45,93.39,93.41,2100.0,84.011,84.056,84.002,84.02,2100.0
2014-03-31 12:00:00,93.45,93.58,93.44,93.58,8600.0,84.056,84.1729,84.047,84.1729,8600.0
2014-03-31 12:10:00,93.57,93.6,93.53,93.58,4200.0,84.1639,84.1909,84.128,84.1729,4200.0
2014-03-31 12:20:00,93.59,93.64,93.58,93.6,4300.0,84.1819,84.2269,84.1729,84.1909,4300.0
2014-03-31 12:30:00,93.6,93.65,93.57,93.57,6600.0,84.1909,84.2359,84.1639,84.1639,6600.0
2014-03-31 12:40:00,93.57,93.57,93.53,93.56,5100.0,84.1639,84.1639,84.128,84.1549,5100.0
2014-03-31 12:50:00,93.59,93.6,93.54,93.55,28500.0,84.1819,84.1909,84.137,84.146,28500.0
2014-03-31 13:00:00,93.57,93.59,93.54,93.57,6200.0,84.1639,84.1819,84.137,84.1639,6200.0
2014-03-31 13:10:00,93.56,93.59,93.53,93.55,8800.0,84.1549,84.1819,84.128,84.146,8800.0
2014-03-31 13:20:00,93.56,93.56,93.47,93.5,8000.0,84.1549,84.1549,84.074,84.101,8000.0
2014-03-31 13:30:00,93.51,93.52,93.43,93.43,14600.0,84.11,84.119,84.038,84.038,14600.0
2014-03-31 13:40:00,93.4,93.48,93.4,93.41,3400.0,84.011,84.083,84.011,84.02,3400.0
2014-03-31 13:50:00,93.37,93.39,93.3,93.32,3700.0,83.984,84.002,83.9211,83.9391,3700.0
2014-03-31 14:00:00,93.31,93.45,93.31,93.45,29100.0,83.9301,84.056,83.9301,84.056,29100.0
2014-03-31 14:10:00,93.43,93.48,93.4,93.42,28500.0,84.038,84.083,84.011,84.029,28500.0
2014-03-31 14:20:00,93.39,93.41,93.37,93.41,8500.0,84.002,84.02,83.984,84.02,8500.0
2014-03-31 14:30:00,93.41,93.45,93.37,93.45,8500.0,84.02,84.056,83.984,84.056,8500.0
2014-03-31 14:40:00,93.43,93.48,93.43,93.48,44900.0,84.038,84.083,84.038,84.083,44900.0
2014-03-31 14:50:00,93.49,93.53,93.47,93.47,3900.0,84.092,84.128,84.074,84.074,3900.0
2014-03-31 15:00:00,93.48,93.48,93.41,93.44,10800.0,84.083,84.083,84.02,84.047,10800.0
2014-03-31 15:10:00,93.46,93.48,93.42,93.45,7100.0,84.065,84.083,84.029,84.056,7100.0
2014-03-31 15:20:00,93.46,93.54,93.44,93.52,15200.0,84.065,84.137,84.047,84.119,15200.0
2014-03-31 15:30:00,93.52,93.56,93.48,93.53,10100.0,84.119,84.1549,84.083,84.128,10100.0
2014-03-31 15:40:00,93.5,93.54,93.39,93.4,18600.0,84.101,84.137,84.002,84.011,18600.0
2014-03-31 15:50:00,93.41,93.48,93.39,93.48,38300.0,84.02,84.083,84.002,84.083,38300.0
2014-04-01 09:30:00,93.89,94.08,93.73,94.05,29000.0,84.4518,84.6227,84.3079,84.5957,29000.0
2014-04-01 09:40:00,93.99,94.2,93.98,94.19,9100.0,84.5417,84.7306,84.5327,84.7216,9100.0
2014-04-01 09:50:00,94.23,94.24,94.16,94.24,7400.0,84.7576,84.7666,84.6946,84.7666,7400.0
2014-04-01 10:00:00,94.21,94.38,94.21,94.34,22500.0,84.7396,84.8925,84.7396,84.8565,22500.0
2014-04-01 10:10:00,94.37,94.41,94.28,94.32,9500.0,84.8835,84.9195,84.8026,84.8385,9500.0
2014-04-01 10:20:00,94.3,94.33,94.27,94.33,6100.0,84.8206,84.8475,84.7936,84.8475,6100.0
2014-04-01 10:30:00,94.34,94.41,94.3,94.32,3800.0,84.8565,84.9195,84.8206,84.8385,3800.0
2014-04-01 10:40:00,94.32,94.36,94.28,94.28,2400.0,84.8385,84.8745,84.8026,84.8026,2400.0
2014-04-01 10:50:00,94.24,94.27,94.18,94.26,4100.0,84.7666,84.7936,84.7126,84.7846,4100.0
2014-04-01 11:00:00,94.23,94.26,94.17,94.21,12300.0,84.7576,84.7846,84.7036,84.7396,12300.0
2014-04-01 11:10:00,94.21,94.25,94.16,94.19,10100.0,84.7396,84.7756,84.6946,84.7216,10100.0
2014-04-01 11:20:00,94.17,94.23,94.15,94.16,6100.0,84.7036,84.7576,84.6856,84.6946,6100.0
2014-04-01 11:30:00,94.2,94.27,94.16,94.25,4200.0,84.7306,84.7936,84.6946,84.7756,4200.0
2014-04-01 11:40:00,94.23,94.25,94.2,94.22,6300.0,84.7576,84.7756,84.7306,84.7486,6300.0
2014-04-01 11:50:00,94.19,94.25,94.12,94.14,12000.0,84.7216,84.7756,84.6587,84.6766,12000.0
2014-04-01 12:00:00,94.13,94.15,94.05,94.15,7200.0,84.6676,84.6856,84.5957,84.6856,7200.0
2014-04-01 12:10:00,94.12,94.18,94.09,94.18,7600.0,84.6587,84.7126,84.6317,84.7126,7600.0
2014-04-01 12:20:00,94.18,94.2,94.17,94.18,68100.0,84.7126,84.7306,84.7036,84.7126,68100.0
2014-04-01 12:30:00,94.17,94.21,94.14,94.19,12900.0,84.7036,84.7396,84.6766,84.7216,12900.0
2014-04-01 12:40:00,94.19,94.23,94.16,94.19,7800.0,84.7216,84.7576,84.6946,84.7216,7800.0
2014-04-01 12:50:00,94.19,94.19,94.15,94.15,3000.0,84.7216,84.7216,84.6856,84.6856,3000.0
2014-04-01 13:00:00,94.14,94.14,94.06,94.08,9600.0,84.6766,84.6766,84.6047,84.6227,9600.0
2014-04-01 13:10:00,94.07,94.1,94.07,94.09,9000.0,84.6137,84.6407,84.6137,84.6317,9000.0
2014-04-01 13:20:00,94.09,94.13,94.03,94.12,8400.0,84.6317,84.6676,84.5777,84.6587,8400.0
2014-04-01 13:30:00,94.13,94.14,94.07,94.13,13800.0,84.6676,84.6766,84.6137,84.6676,13800.0
2014-04-01 13:40:00,94.14,94.23,94.14,94.21,49500.0,84.6766,84.7576,84.6766,84.7396,49500.0
2014-04-01 13:50:00,94.2,94.24,94.19,94.22,47500.0,84.7306,84.7666,84.7216,84.7486,47500.0
2014-04-01 14:00:00,94.24,94.29,94.22,94.29,11200.0,84.7666,84.8116,84.7486,84.8116,11200.0
2014-04-01 14:10:00,94.29,94.33,94.27,94.29,12400.0,84.8116,84.8475,84.7936,84.8116,12400.0
2014-04-01 14:20:00,94.3,94.33,94.29,94.31,19100.0,84.8206,84.8475,84.8116,84.8296,19100.0
2014-04-01 14:30:00,94.31,94.31,94.25,94.25,15400.0,84.8296,84.8296,84.7756,84.7756,15400.0
2014-04-01 14:40:00,94.27,94.31,94.26,94.3,6100.0,84.7936,84.8296,84.7846,84.8206,6100.0
2014-04-01 14:50:00,94.28,94.34,94.27,94.32,28900.0,84.8026,84.8565,84.7936,84.8385,28900.0
2014-04-01 15:00:00,94.31,94.32,94.26,94.29,17300.0,84.8296,84.8385,84.7846,84.8116,17300.0
2014-04-01 15:10:00,94.29,94.35,94.28,94.35,33500.0,84.8116,84.8655,84.8026,84.8655,33500.0
2014-04-01 15:20:00,94.34,94.4,94.34,94.4,10000.0,84.8565,84.9105,84.8565,84.9105,10000.0
2014-04-01 15:30:00,94.38,94.39,94.32,94.39,18500.0,84.8925,84.9015,84.8385,84.9015,18500.0
2014-04-01 15:40:00,94.36,94.51,94.35,94.49,22300.0,84.8745,85.0094,84.8655,84.9915,22300.0
2014-04-01 15:50:00,94.52,94.58,94.5,94.57,28400.0,85.0184,85.0724,85.0005,85.0634,28400.0
2014-04-02 09:30:00,94.8,94.82,94.68,94.71,17100.0,85.2703,85.2883,85.1624,85.1893,17100.0
2014-04-02 09:40:00,94.79,94.85,94.74,94.83,3400.0,85.2613,85.3153,85.2163,85.2973,3400.0
2014-04-02 09:50:00,94.81,94.83,94.65,94.65,10100.0,85.2793,85.2973,85.1354,85.1354,10100.0
2014-04-02 10:00:00,94.66,94.78,94.64,94.76,3900.0,85.1444,85.2523,85.1264,85.2343,3900.0
2014-04-02 10:10:00,94.72,94.72,94.59,94.6,8800.0,85.1983,85.1983,85.0814,85.0904,8800.0
2014-04-02 10:20:00,94.68,94.84,94.68,94.82,3200.0,85.1624,85.3063,85.1624,85.2883,3200.0
2014-04-02 10:30:00,94.83,94.86,94.78,94.78,13900.0,85.2973,85.3243,85.2523,85.2523,13900.0
2014-04-02 10:40:00,94.78,94.84,94.78,94.8,7300.0,85.2523,85.3063,85.2523,85.2703,7300.0
2014-04-02 10:50:00,94.79,94.83,94.78,94.83,9600.0,85.2613,85.2973,85.2523,85.2973,9600.0
2014-04-02 11:00:00,94.82,94.87,94.81,94.81,28600.0,85.2883,85.3333,85.2793,85.2793,28600.0
2014-04-02 11:10:00,94.81,94.83,94.69,94.71,10500.0,85.2793,85.2973,85.1714,85.1893,10500.0
2014-04-02 11:20:00,94.75,94.8,94.74,94.76,4200.0,85.2253,85.2703,85.2163,85.2343,4200.0
2014-04-02 11:30:00,94.77,94.78,94.72,94.75,4200.0,85.2433,85.2523,85.1983,85.2253,4200.0
2014-04-02 11:40:00,94.77,94.8,94.77,94.78,13500.0,85.2433,85.2703,85.2433,85.2523,13500.0
2014-04-02 11:50:00,94.79,94.85,94.77,94.84,6300.0,85.2613,85.3153,85.2433,85.3063,6300.0
2014-04-02 12:00:00,94.82,94.82,94.72,94.72,3000.0,85.2883,85.2883,85.1983,85.1983,3000.0
2014-04-02 12:10:00,94.73,94.84,94.73,94.82,9400.0,85.2073,85.3063,85.2073,85.2883,9400.0
2014-04-02 12:20:00,94.81,94.86,94.81,94.82,46100.0,85.2793,85.3243,85.2793,85.2883,46100.0
2014-04-02 12:30:00,94.83,94.85,94.82,94.85,1600.0,85.2973,85.3153,85.2883,85.3153,1600.0
2014-04-02 12:40:00,94.83,94.86,94.82,94.84,3200.0,85.2973,85.3243,85.2883,85.3063,3200.0
2014-04-02 12:50:00,94.83,94.84,94.82,94.84,1300.0,85.2973,85.3063,85.2883,85.3063,1300.0
2014-04-02 13:00:00,94.82,94.83,94.77,94.77,43300.0,85.2883,85.2973,85.2433,85.2433,43300.0
2014-04-02 13:10:00,94.77,94.77,94.74,94.75,6200.0,85.2433,85.2433,85.2163,85.2253,6200.0
2014-04-02 13:20:00,94.74,94.74,94.63,94.63,12100.0,85.2163,85.2163,85.1174,85.1174,12100.0
2014-04-02 13:30:00,94.66,94.69,94.6,94.6,4900.0,85.1444,85.1714,85.0904,85.0904,4900.0
2014-04-02 13:40:00,94.59,94.63,94.55,94.56,5400.0,85.0814,85.1174,85.0454,85.0544,5400.0
2014-04-02 13:50:00,94.59,94.6,94.54,94.6,21200.0,85.0814,85.0904,85.0364,85.0904,21200.0
2014-04-02 14:00:00,94.62,94.67,94.61,94.65,17800.0,85.1084,85.1534,85.0994,85.1354,17800.0
2014-04-02 14:10:00,94.64,94.7,94.61,94.65,13600.0,85.1264,85.1803,85.0994,85.1354,13600.0
2014-04-02 14:20:00,94.66,94.66,94.58,94.59,11900.0,85.1444,85.1444,85.0724,85.0814,11900.0
2014-04-02 14:30:00,94.57,94.63,94.55,94.6,5500.0,85.0634,85.1174,85.0454,85.0904,5500.0
2014-04-02 14:40:00,94.6,94.61,94.57,94.59,2200.0,85.0904,85.0994,85.0634,85.0814,2200.0
2014-04-02 14:50:00,94.6,94.7,94.57,94.7,26600.0,85.0904,85.1803,85.0634,85.1803,26600.0
2014-04-02 15:00:00,94.71,94.72,94.67,94.68,9400.0,85.1893,85.1983,85.1534,85.1624,9400.0
2014-04-02 15:10:00,94.69,94.76,94.67,94.74,13700.0,85.1714,85.2343,85.1534,85.2163,13700.0
2014-04-02 15:20:00,94.74,94.86,94.69,94.86,17600.0,85.2163,85.3243,85.1714,85.3243,17600.0
2014-04-02 15:30:00,94.87,94.89,94.82,94.88,25800.0,85.3333,85.3512,85.2883,85.3423,25800.0
2014-04-02 15:40:00,94.87,94.91,94.83,94.86,5500.0,85.3333,85.3692,85.2973,85.3243,5500.0
2014-04-02 15:50:00,94.83,94.86,94.82,94.84,6200.0,85.2973,85.3243,85.2883,85.3063,6200.0
2014-04-03 09:30:00,94.93,94.95,94.8,94.86,12700.0,85.3872,85.4052,85.2703,85.3243,12700.0
2014-04-03 09:40:00,94.87,94.99,94.86,94.9,7000.0,85.3333,85.4412,85.3243,85.3602,7000.0
2014-04-03 09:50:00,94.86,94.97,94.83,94.95,7600.0,85.3243,85.4232,85.2973,85.4052,7600.0
2014-04-03 10:00:00,94.94,95.01,94.86,94.88,12000.0,85.3962,85.4592,85.3243,85.3423,12000.0
2014-04-03 10:10:00,94.83,94.89,94.81,94.82,9700.0,85.2973,85.3512,85.2793,85.2883,9700.0
2014-04-03 10:20:00,94.81,94.85,94.65,94.65,4600.0,85.2793,85.3153,85.1354,85.1354,4600.0
2014-04-03 10:30:00,94.67,94.67,94.53,94.53,8500.0,85.1534,85.1534,85.0274,85.0274,8500.0
2014-04-03 10:40:00,94.53,94.63,94.53,94.58,11000.0,85.0274,85.1174,85.0274,85.0724,11000.0
2014-04-03 10:50:00,94.62,94.66,94.53,94.66,14400.0,85.1084,85.1444,85.0274,85.1444,14400.0
2014-04-03 11:00:00,94.66,94.69,94.63,94.65,13700.0,85.1444,85.1714,85.1174,85.1354,13700.0
2014-04-03 11:10:00,94.67,94.67,94.58,94.6,3700.0,85.1534,85.1534,85.0724,85.0904,3700.0
2014-04-03 11:20:00,94.6,94.6,94.5,94.5,9300.0,85.0904,85.0904,85.0005,85.0005,9300.0
2014-04-03 11:30:00,94.5,94.54,94.42,94.54,5700.0,85.0005,85.0364,84.9285,85.0364,5700.0
2014-04-03 11:40:00,94.56,94.56,94.44,94.49,2200.0,85.0544,85.0544,84.9465,84.9915,2200.0
2014-04-03 11:50:00,94.52,94.52,94.44,94.49,1000.0,85.0184,85.0184,84.9465,84.9915,1000.0
2014-04-03 12:00:00,94.45,94.52,94.45,94.45,32000.0,84.9555,85.0184,84.9555,84.9555,32000.0
2014-04-03 12:10:00,94.48,94.49,94.33,94.36,6800.0,84.9825,84.9915,84.8475,84.8745,6800.0
2014-04-03 12:20:00,94.36,94.39,94.35,94.39,2400.0,84.8745,84.9015,84.8655,84.9015,2400.0
2014-04-03 12:30:00,94.34,94.37,94.25,94.25,1900.0,84.8565,84.8835,84.7756,84.7756,1900.0
2014-04-03 12:40:00,94.21,94.28,94.19,94.28,10100.0,84.7396,84.8026,84.7216,84.8026,10100.0
2014-04-03 12:50:00,94.21,94.29,94.21,94.28,3600.0,84.7396,84.8116,84.7396,84.8026,3600.0
2014-04-03 13:00:00,94.22,94.26,94.22,94.24,8400.0,84.7486,84.7846,84.7486,84.7666,8400.0
2014-04-03 13:10:00,94.23,94.31,94.22,94.29,6100.0,84.7576,84.8296,84.7486,84.8116,6100.0
2014-04-03 13:20:00,94.29,94.39,94.29,94.38,11100.0,84.8116,84.9015,84.8116,84.8925,11100.0
2014-04-03 13:30:00,94.36,94.39,94.33,94.37,9600.0,84.8745,84.9015,84.8475,84.8835,9600.0
2014-04-03 13:40:00,94.38,94.45,94.38,94.42,2300.0,84.8925,84.9555,84.8925,84.9285,2300.0
2014-04-03 13:50:00,94.41,94.41,94.3,94.31,14700.0,84.9195,84.9195,84.8206,84.8296,14700.0
2014-04-03 14:00:00,94.31,94.34,94.24,94.33,7500.0,84.8296,84.8565,84.7666,84.8475,7500.0
2014-04-03 14:10:00,94.32,94.34,94.27,94.29,8800.0,84.8385,84.8565,84.7936,84.8116,8800.0
2014-04-03 14:20:00,94.29,94.31,94.2,94.22,13100.0,84.8116,84.8296,84.7306,84.7486,13100.0
2014-04-03 14:30:00,94.19,94.2,93.99,94.02,36800.0,84.7216,84.7306,84.5417,84.5687,36800.0
2014-04-03 14:40:00,93.98,94.09,93.97,94.07,12800.0,84.5327,84.6317,84.5237,84.6137,12800.0
2014-04-03 14:50:00,94.06,94.16,94.06,94.16,34900.0,84.6047,84.6946,84.6047,84.6946,34900.0
2014-04-03 15:00:00,94.18,94.21,94.16,94.18,7900.0,84.7126,84.7396,84.6946,84.7126,7900.0
2014-04-03 15:10:00,94.19,94.22,94.16,94.21,28600.0,84.7216,84.7486,84.6946,84.7396,28600.0
2014-04-03 15:20:00,94.21,94.31,94.17,94.31,74900.0,84.7396,84.8296,84.7036,84.8296,74900.0
2014-04-03 15:30:00,94.32,94.4,94.31,94.4,128300.0,84.8385,84.9105,84.8296,84.9105,128300.0
2014-04-03 15:40:00,94.4,94.43,94.37,94.42,158600.0,84.9105,84.9375,84.8835,84.9285,158600.0
2014-04-03 15:50:00,94.42,94.46,94.33,94.33,296000.0,84.9285,84.9645,84.8475,84.8475,296000.0
2014-04-04 09:30:00,94.91,94.98,94.57,94.61,7900.0,85.3692,85.4322,85.0634,85.0994,7900.0
2014-04-04 09:40:00,94.55,94.55,94.16,94.18,6800.0,85.0454,85.0454,84.6946,84.7126,6800.0
2014-04-04 09:50:00,94.2,94.31,94.08,94.28,12400.0,84.7306,84.8296,84.6227,84.8026,12400.0
2014-04-04 10:00:00,94.28,94.6,94.28,94.6,6900.0,84.8026,85.0904,84.8026,85.0904,6900.0
2014-04-04 10:10:00,94.64,94.68,94.44,94.47,6900.0,85.1264,85.1624,84.9465,84.9735,6900.0
2014-04-04 10:20:00,94.49,94.49,94.29,94.45,10500.0,84.9915,84.9915,84.8116,84.9555,10500.0
2014-04-04 10:30:00,94.5,94.59,94.42,94.42,9000.0,85.0005,85.0814,84.9285,84.9285,9000.0
2014-04-04 10:40:00,94.45,94.49,94.31,94.31,9600.0,84.9555,84.9915,84.8296,84.8296,9600.0
2014-04-04 10:50:00,94.34,94.39,94.22,94.22,9600.0,84.8565,84.9015,84.7486,84.7486,9600.0
2014-04-04 11:00:00,94.18,94.2,93.89,93.89,10400.0,84.7126,84.7306,84.4518,84.4518,10400.0
2014-04-04 11:10:00,93.88,93.99,93.84,93.84,11700.0,84.4428,84.5417,84.4068,84.4068,11700.0
2014-04-04 11:20:00,93.81,93.9,93.69,93.74,11600.0,84.3798,84.4608,84.2719,84.3169,11600.0
2014-04-04 11:30:00,93.76,93.9,93.72,93.72,8400.0,84.3348,84.4608,84.2989,84.2989,8400.0
2014-04-04 11:40:00,93.75,93.75,93.4,93.46,47300.0,84.3258,84.3258,84.011,84.065,47300.0
2014-04-04 11:50:00,93.49,93.57,93.41,93.55,9700.0,84.092,84.1639,84.02,84.146,9700.0
2014-04-04 12:00:00,93.54,93.54,93.14,93.17,14000.0,84.137,84.137,83.7772,83.8041,14000.0
2014-04-04 12:10:00,93.18,93.24,93.07,93.24,3800.0,83.8131,83.8671,83.7142,83.8671,3800.0
2014-04-04 12:20:00,93.24,93.35,93.22,93.27,6100.0,83.8671,83.9661,83.8491,83.8941,6100.0
2014-04-04 12:30:00,93.28,93.34,93.24,93.3,4300.0,83.9031,83.9571,83.8671,83.9211,4300.0
2014-04-04 12:40:00,93.31,93.31,93.04,93.08,8800.0,83.9301,83.9301,83.6872,83.7232,8800.0
2014-04-04 12:50:00,93.08,93.11,92.93,93.0,24800.0,83.7232,83.7502,83.5883,83.6512,24800.0
2014-04-04 13:00:00,93.01,93.07,92.9,93.04,10000.0,83.6602,83.7142,83.5613,83.6872,10000.0
2014-04-04 13:10:00,93.09,93.23,93.03,93.23,5900.0,83.7322,83.8581,83.6782,83.8581,5900.0
2014-04-04 13:20:00,93.21,93.21,93.03,93.07,12000.0,83.8401,83.8401,83.6782,83.7142,12000.0
2014-04-04 13:30:00,93.04,93.1,92.95,93.01,23000.0,83.6872,83.7412,83.6063,83.6602,23000.0
2014-04-04 13:40:00,93.05,93.05,92.94,92.96,18300.0,83.6962,83.6962,83.5973,83.6153,18300.0
2014-04-04 13:50:00,92.96,93.08,92.95,92.98,10900.0,83.6153,83.7232,83.6063,83.6332,10900.0
2014-04-04 14:00:00,92.99,93.06,92.83,92.85,24300.0,83.6422,83.7052,83.4983,83.5163,24300.0
2014-04-04 14:10:00,92.86,93.05,92.83,92.98,18200.0,83.5253,83.6962,83.4983,83.6332,18200.0
2014-04-04 14:20:00,92.95,92.98,92.78,92.84,15800.0,83.6063,83.6332,83.4534,83.5073,15800.0
2014-04-04 14:30:00,92.81,92.85,92.6,92.63,28100.0,83.4803,83.5163,83.2914,83.3184,28100.0
2014-04-04 14:40:00,92.62,92.69,92.5,92.59,21400.0,83.3094,83.3724,83.2015,83.2825,21400.0
2014-04-04 14:50:00,92.61,92.74,92.61,92.72,25800.0,83.3004,83.4174,83.3004,83.3994,25800.0
2014-04-04 15:00:00,92.73,92.73,92.56,92.6,12500.0,83.4084,83.4084,83.2555,83.2914,12500.0
2014-04-04 15:10:00,92.65,92.88,92.65,92.86,43100.0,83.3364,83.5433,83.3364,83.5253,43100.0
2014-04-04 15:20:00,92.87,92.96,92.83,92.92,23300.0,83.5343,83.6153,83.4983,83.5793,23300.0
2014-04-04 15:30:00,92.91,92.93,92.77,92.78,40900.0,83.5703,83.5883,83.4444,83.4534,40900.0
2014-04-04 15:40:00,92.78,92.83,92.7,92.81,22600.0,83.4534,83.4983,83.3814,83.4803,22600.0
2014-04-04 15:50:00,92.79,92.81,92.67,92.7,29700.0,83.4623,83.4803,83.3544,83.3814,29700.0
2014-04-07 09:30:00,92.31,92.43,92.11,92.12,15300.0,83.0306,83.1385,82.8507,82.8597,15300.0
2014-04-07 09:40:00,92.19,92.19,91.9,92.0,8300.0,82.9227,82.9227,82.6618,82.7518,8300.0
2014-04-07 09:50:00,91.99,92.45,91.99,92.45,5000.0,82.7428,83.1565,82.7428,83.1565,5000.0
2014-04-07 10:00:00,92.36,92.44,92.26,92.44,6800.0,83.0756,83.1475,82.9856,83.1475,6800.0
2014-04-07 10:10:00,92.48,92.6,92.38,92.5,6900.0,83.1835,83.2914,83.0936,83.2015,6900.0
2014-04-07 10:20:00,92.49,92.49,92.24,92.26,5300.0,83.1925,83.1925,82.9676,82.9856,5300.0
2014-04-07 10:30:00,92.22,92.36,92.09,92.11,4900.0,82.9496,83.0756,82.8327,82.8507,4900.0
2014-04-07 10:40:00,92.16,92.2,92.0,92.0,4700.0,82.8957,82.9317,82.7518,82.7518,4700.0
2014-04-07 10:50:00,92.03,92.03,91.92,92.02,12900.0,82.7787,82.7787,82.6798,82.7698,12900.0
2014-04-07 11:00:00,92.08,92.19,92.04,92.04,4000.0,82.8237,82.9227,82.7877,82.7877,4000.0
2014-04-07 11:10:00,92.04,92.12,92.01,92.11,5500.0,82.7877,82.8597,82.7608,82.8507,5500.0
2014-04-07 11:20:00,92.06,92.06,91.91,91.95,4100.0,82.8057,82.8057,82.6708,82.7068,4100.0
2014-04-07 11:30:00,91.96,92.1,91.94,92.02,6400.0,82.7158,82.8417,82.6978,82.7698,6400.0
2014-04-07 11:40:00,91.99,91.99,91.89,91.92,7000.0,82.7428,82.7428,82.6528,82.6798,7000.0
2014-04-07 11:50:00,91.84,91.86,91.68,91.7,21800.0,82.6078,82.6258,82.4639,82.4819,21800.0
2014-04-07 12:00:00,91.66,91.73,91.58,91.59,42100.0,82.4459,82.5089,82.374,82.383,42100.0
2014-04-07 12:10:00,91.57,91.63,91.4,91.41,15600.0,82.365,82.419,82.2121,82.2211,15600.0
2014-04-07 12:20:00,91.4,91.54,91.4,91.5,8900.0,82.2121,82.338,82.2121,82.302,8900.0
2014-04-07 12:30:00,91.5,91.65,91.44,91.63,6300.0,82.302,82.4369,82.2481,82.419,6300.0
2014-04-07 12:40:00,91.66,91.67,91.47,91.5,163500.0,82.4459,82.4549,82.275,82.302,163500.0
2014-04-07 12:50:00,91.52,91.64,91.48,91.61,154400.0,82.32,82.428,82.284,82.401,154400.0
2014-04-07 13:00:00,91.63,91.64,91.4,91.43,8000.0,82.419,82.428,82.2121,82.2391,8000.0
2014-04-07 13:10:00,91.41,91.41,91.31,91.39,7900.0,82.2211,82.2211,82.1311,82.2031,7900.0
2014-04-07 13:20:00,91.36,91.53,91.36,91.4,37400.0,82.1761,82.329,82.1761,82.2121,37400.0
2014-04-07 13:30:00,91.38,91.41,91.22,91.24,17200.0,82.1941,82.2211,82.0502,82.0682,17200.0
2014-04-07 13:40:00,91.22,91.32,91.22,91.23,6300.0,82.0502,82.1401,82.0502,82.0592,6300.0
2014-04-07 13:50:00,91.32,91.32,91.19,91.22,8000.0,82.1401,82.1401,82.0232,82.0502,8000.0
2014-04-07 14:00:00,91.2,91.28,91.15,91.25,11600.0,82.0322,82.1041,81.9872,82.0772,11600.0
2014-04-07 14:10:00,91.25,91.25,91.08,91.11,14900.0,82.0772,82.0772,81.9242,81.9512,14900.0
2014-04-07 14:20:00,91.09,91.15,91.04,91.14,16200.0,81.9332,81.9872,81.8883,81.9782,16200.0
2014-04-07 14:30:00,91.11,91.18,91.06,91.18,4900.0,81.9512,82.0142,81.9063,82.0142,4900.0
2014-04-07 14:40:00,91.16,91.41,91.16,91.41,29900.0,81.9962,82.2211,81.9962,82.2211,29900.0
2014-04-07 14:50:00,91.46,91.63,91.46,91.58,26600.0,82.266,82.419,82.266,82.374,26600.0
2014-04-07 15:00:00,91.56,91.59,91.48,91.57,18000.0,82.356,82.383,82.284,82.365,18000.0
2014-04-07 15:10:00,91.55,91.83,91.55,91.83,7300.0,82.347,82.5989,82.347,82.5989,7300.0
2014-04-07 15:20:00,91.79,91.91,91.73,91.91,9600.0,82.5629,82.6708,82.5089,82.6708,9600.0
2014-04-07 15:30:00,91.89,91.89,91.71,91.71,10300.0,82.6528,82.6528,82.4909,82.4909,10300.0
2014-04-07 15:40:00,91.71,91.71,91.59,91.59,28200.0,82.4909,82.4909,82.383,82.383,28200.0
2014-04-07 15:50:00,91.55,91.55,91.47,91.51,14700.0,82.347,82.347,82.275,82.311,14700.0
2014-04-08 09:30:00,91.57,91.86,91.47,91.86,12800.0,82.365,82.6258,82.275,82.6258,12800.0
2014-04-08 09:40:00,91.91,91.91,91.65,91.65,10200.0,82.6708,82.6708,82.4369,82.4369,10200.0
2014-04-08 09:50:00,91.58,91.7,91.48,91.58,5800.0,82.374,82.4819,82.284,82.374,5800.0
2014-04-08 10:00:00,91.58,91.76,91.58,91.73,3900.0,82.374,82.5359,82.374,82.5089,3900.0
2014-04-08 10:10:00,91.7,91.71,91.53,91.6,8100.0,82.4819,82.4909,82.329,82.392,8100.0
2014-04-08 10:20:00,91.51,91.54,91.15,91.15,9600.0,82.311,82.338,81.9872,81.9872,9600.0
2014-04-08 10:30:00,91.21,91.51,91.21,91.51,69800.0,82.0412,82.311,82.0412,82.311,69800.0
2014-04-08 10:40:00,91.52,91.65,91.45,91.59,55100.0,82.32,82.4369,82.2571,82.383,55100.0
2014-04-08 10:50:00,91.65,91.8,91.65,91.77,12800.0,82.4369,82.5719,82.4369,82.5449,12800.0
2014-04-08 11:00:00,91.77,91.98,91.77,91.98,12000.0,82.5449,82.7338,82.5449,82.7338,12000.0
2014-04-08 11:10:00,91.98,92.11,91.88,92.1,10800.0,82.7338,82.8507,82.6438,82.8417,10800.0
2014-04-08 11:20:00,92.08,92.16,92.04,92.04,5200.0,82.8237,82.8957,82.7877,82.7877,5200.0
2014-04-08 11:30:00,92.06,92.07,91.92,91.95,4700.0,82.8057,82.8147,82.6798,82.7068,4700.0
2014-04-08 11:40:00,91.9,91.95,91.78,91.81,5700.0,82.6618,82.7068,82.5539,82.5809,5700.0
2014-04-08 11:50:00,91.82,92.03,91.82,92.02,19200.0,82.5899,82.7787,82.5899,82.7698,19200.0
2014-04-08 12:00:00,91.98,92.05,91.92,91.97,5400.0,82.7338,82.7967,82.6798,82.7248,5400.0
2014-04-08 12:10:00,91.99,92.11,91.97,92.1,9300.0,82.7428,82.8507,82.7248,82.8417,9300.0
2014-04-08 12:20:00,92.09,92.13,92.04,92.13,7200.0,82.8327,82.8687,82.7877,82.8687,7200.0
2014-04-08 12:30:00,92.14,92.15,92.08,92.1,3400.0,82.8777,82.8867,82.8237,82.8417,3400.0
2014-04-08 12:40:00,92.1,92.1,91.99,92.03,16500.0,82.8417,82.8417,82.7428,82.7787,16500.0
2014-04-08 12:50:00,92.01,92.01,91.95,91.95,6400.0,82.7608,82.7608,82.7068,82.7068,6400.0
2014-04-08 13:00:00,91.97,91.99,91.93,91.94,12900.0,82.7248,82.7428,82.6888,82.6978,12900.0
2014-04-08 13:10:00,91.95,92.09,91.95,92.09,5500.0,82.7068,82.8327,82.7068,82.8327,5500.0
2014-04-08 13:20:00,92.08,92.21,92.08,92.18,20800.0,82.8237,82.9407,82.8237,82.9137,20800.0
2014-04-08 13:30:00,92.17,92.17,92.1,92.11,9700.0,82.9047,82.9047,82.8417,82.8507,9700.0
2014-04-08 13:40:00,92.13,92.16,92.06,92.08,11700.0,82.8687,82.8957,82.8057,82.8237,11700.0
2014-04-08 13:50:00,92.07,92.19,92.06,92.19,12600.0,82.8147,82.9227,82.8057,82.9227,12600.0
2014-04-08 14:00:00,92.21,92.21,91.97,91.99,19500.0,82.9407,82.9407,82.7248,82.7428,19500.0
2014-04-08 14:10:00,92.03,92.05,91.88,91.92,8300.0,82.7787,82.7967,82.6438,82.6798,8300.0
2014-04-08 14:20:00,91.93,92.01,91.9,91.97,11000.0,82.6888,82.7608,82.6618,82.7248,11000.0
2014-04-08 14:30:00,91.94,91.98,91.89,91.89,9600.0,82.6978,82.7338,82.6528,82.6528,9600.0
2014-04-08 14:40:00,91.91,91.97,91.83,91.94,18300.0,82.6708,82.7248,82.5989,82.6978,18300.0
2014-04-08 14:50:00,91.96,92.05,91.96,92.01,14700.0,82.7158,82.7967,82.7158,82.7608,14700.0
2014-04-08 15:00:00,91.99,92.03,91.95,92.0,12200.0,82.7428,82.7787,82.7068,82.7518,12200.0
2014-04-08 15:10:00,92.0,92.06,91.95,92.06,10900.0,82.7518,82.8057,82.7068,82.8057,10900.0
2014-04-08 15:20:00,92.04,92.16,92.04,92.14,28900.0,82.7877,82.8957,82.7877,82.8777,28900.0
2014-04-08 15:30:00,92.13,92.2,92.1,92.19,15600.0,82.8687,82.9317,82.8417,82.9227,15600.0
2014-04-08 15:40:00,92.2,92.21,92.13,92.18,9800.0,82.9317,82.9407,82.8687,82.9137,9800.0
2014-04-08 15:50:00,92.16,92.16,92.07,92.1,14200.0,82.8957,82.8957,82.8147,82.8417,14200.0
2014-04-09 09:30:00,92.41,92.54,92.38,92.46,15200.0,83.1205,83.2375,83.0936,83.1655,15200.0
2014-04-09 09:40:00,92.5,92.5,92.33,92.33,14100.0,83.2015,83.2015,83.0486,83.0486,14100.0
2014-04-09 09:50:00,92.3,92.46,92.22,92.45,8400.0,83.0216,83.1655,82.9496,83.1565,8400.0
2014-04-09 10:00:00,92.39,92.42,92.28,92.29,7200.0,83.1026,83.1295,83.0036,83.0126,7200.0
2014-04-09 10:10:00,92.26,92.43,92.22,92.42,12500.0,82.9856,83.1385,82.9496,83.1295,12500.0
2014-04-09 10:20:00,92.45,92.57,92.44,92.47,14600.0,83.1565,83.2645,83.1475,83.1745,14600.0
2014-04-09 10:30:00,92.45,92.6,92.45,92.51,10500.0,83.1565,83.2914,83.1565,83.2105,10500.0
2014-04-09 10:40:00,92.49,92.54,92.4,92.44,8300.0,83.1925,83.2375,83.1116,83.1475,8300.0
2014-04-09 10:50:00,92.44,92.46,92.38,92.44,6900.0,83.1475,83.1655,83.0936,83.1475,6900.0
2014-04-09 11:00:00,92.4,92.43,92.35,92.43,4300.0,83.1116,83.1385,83.0666,83.1385,4300.0
2014-04-09 11:10:00,92.41,92.48,92.4,92.48,6800.0,83.1205,83.1835,83.1116,83.1835,6800.0
2014-04-09 11:20:00,92.49,92.49,92.41,92.43,4000.0,83.1925,83.1925,83.1205,83.1385,4000.0
2014-04-09 11:30:00,92.42,92.52,92.42,92.5,3100.0,83.1295,83.2195,83.1295,83.2015,3100.0
2014-04-09 11:40:00,92.51,92.6,92.49,92.6,1300.0,83.2105,83.2914,83.1925,83.2914,1300.0
2014-04-09 11:50:00,92.57,92.6,92.57,92.6,31700.0,83.2645,83.2914,83.2645,83.2914,31700.0
2014-04-09 12:00:00,92.55,92.6,92.55,92.56,32700.0,83.2465,83.2914,83.2465,83.2555,32700.0
2014-04-09 12:10:00,92.58,92.61,92.55,92.56,3100.0,83.2735,83.3004,83.2465,83.2555,3100.0
2014-04-09 12:20:00,92.63,92.76,92.63,92.73,9700.0,83.3184,83.4354,83.3184,83.4084,9700.0
2014-04-09 12:30:00,92.74,92.79,92.74,92.76,2200.0,83.4174,83.4623,83.4174,83.4354,2200.0
2014-04-09 12:40:00,92.78,92.8,92.75,92.79,4500.0,83.4534,83.4713,83.4264,83.4623,4500.0
2014-04-09 12:50:00,92.74,92.74,92.66,92.68,3600.0,83.4174,83.4174,83.3454,83.3634,3600.0
2014-04-09 13:00:00,92.69,92.75,92.69,92.72,1600.0,83.3724,83.4264,83.3724,83.3994,1600.0
2014-04-09 13:10:00,92.72,92.72,92.67,92.69,6800.0,83.3994,83.3994,83.3544,83.3724,6800.0
2014-04-09 13:20:00,92.68,92.69,92.65,92.65,18400.0,83.3634,83.3724,83.3364,83.3364,18400.0
2014-04-09 13:30:00,92.64,92.64,92.61,92.62,9200.0,83.3274,83.3274,83.3004,83.3094,9200.0
2014-04-09 13:40:00,92.62,92.66,92.61,92.64,4800.0,83.3094,83.3454,83.3004,83.3274,4800.0
2014-04-09 13:50:00,92.64,92.7,92.58,92.6,39300.0,83.3274,83.3814,83.2735,83.2914,39300.0
2014-04-09 14:00:00,92.61,93.03,92.61,93.03,20000.0,83.3004,83.6782,83.3004,83.6782,20000.0
2014-04-09 14:10:00,93.06,93.12,92.97,93.12,9900.0,83.7052,83.7592,83.6243,83.7592,9900.0
2014-04-09 14:20:00,93.16,93.25,93.16,93.18,10700.0,83.7952,83.8761,83.7952,83.8131,10700.0
2014-04-09 14:30:00,93.22,93.31,93.21,93.23,15300.0,83.8491,83.9301,83.8401,83.8581,15300.0
2014-04-09 14:40:00,93.2,93.24,93.17,93.2,5200.0,83.8311,83.8671,83.8041,83.8311,5200.0
2014-04-09 14:50:00,93.18,93.21,93.09,93.12,23100.0,83.8131,83.8401,83.7322,83.7592,23100.0
2014-04-09 15:00:00,93.1,93.22,93.09,93.21,4800.0,83.7412,83.8491,83.7322,83.8401,4800.0
2014-04-09 15:10:00,93.2,93.27,93.18,93.22,10400.0,83.8311,83.8941,83.8131,83.8491,10400.0
2014-04-09 15:20:00,93.26,93.3,93.23,93.27,4800.0,83.8851,83.9211,83.8581,83.8941,4800.0
2014-04-09 15:30:00,93.25,93.4,93.24,93.36,19500.0,83.8761,84.011,83.8671,83.9751,19500.0
2014-04-09 15:40:00,93.35,93.42,93.33,93.41,14000.0,83.9661,84.029,83.9481,84.02,14000.0
2014-04-09 15:50:00,93.43,93.46,93.37,93.45,15900.0,84.038,84.065,83.984,84.056,15900.0
2014-04-10 09:30:00,93.46,93.46,93.19,93.26,12300.0,84.065,84.065,83.8221,83.8851,12300.0
2014-04-10 09:40:00,93.3,93.37,93.24,93.24,11300.0,83.9211,83.984,83.8671,83.8671,11300.0
2014-04-10 09:50:00,93.13,93.14,92.97,93.0,3800.0,83.7682,83.7772,83.6243,83.6512,3800.0
2014-04-10 10:00:00,93.09,93.09,92.97,93.0,25000.0,83.7322,83.7322,83.6243,83.6512,25000.0
2014-04-10 10:10:00,93.05,93.12,92.82,92.82,7200.0,83.6962,83.7592,83.4893,83.4893,7200.0
2014-04-10 10:20:00,92.89,93.06,92.89,93.0,10400.0,83.5523,83.7052,83.5523,83.6512,10400.0
2014-04-10 10:30:00,93.05,93.07,92.9,92.92,10300.0,83.6962,83.7142,83.5613,83.5793,10300.0
2014-04-10 10:40:00,92.92,92.92,92.73,92.74,2300.0,83.5793,83.5793,83.4084,83.4174,2300.0
2014-04-10 10:50:00,92.65,92.72,92.57,92.57,5100.0,83.3364,83.3994,83.2645,83.2645,5100.0
2014-04-10 11:00:00,92.43,92.48,92.36,92.4,8800.0,83.1385,83.1835,83.0756,83.1116,8800.0
2014-04-10 11:10:00,92.35,92.52,92.35,92.47,3000.0,83.0666,83.2195,83.0666,83.1745,3000.0
2014-04-10 11:20:00,92.43,92.43,92.13,92.13,1200.0,83.1385,83.1385,82.8687,82.8687,1200.0
2014-04-10 11:30:00,92.18,92.28,92.18,92.23,5900.0,82.9137,83.0036,82.9137,82.9586,5900.0
2014-04-10 11:40:00,92.27,92.37,92.23,92.37,2000.0,82.9946,83.0846,82.9586,83.0846,2000.0
2014-04-10 11:50:00,92.3,92.33,92.18,92.2,13300.0,83.0216,83.0486,82.9137,82.9317,13300.0
2014-04-10 12:00:00,92.13,92.21,91.89,91.89,4600.0,82.8687,82.9407,82.6528,82.6528,4600.0
2014-04-10 12:10:00,91.85,91.95,91.77,91.91,6500.0,82.6168,82.7068,82.5449,82.6708,6500.0
2014-04-10 12:20:00,91.9,91.97,91.86,91.86,2700.0,82.6618,82.7248,82.6258,82.6258,2700.0
2014-04-10 12:30:00,91.84,91.92,91.84,91.87,5600.0,82.6078,82.6798,82.6078,82.6348,5600.0
2014-04-10 12:40:00,91.88,91.89,91.73,91.78,4700.0,82.6438,82.6528,82.5089,82.5539,4700.0
2014-04-10 12:50:00,91.77,91.81,91.7,91.7,4800.0,82.5449,82.5809,82.4819,82.4819,4800.0
2014-04-10 13:00:00,91.66,91.76,91.63,91.75,2500.0,82.4459,82.5359,82.419,82.5269,2500.0
2014-04-10 13:10:00,91.75,91.76,91.49,91.49,7900.0,82.5269,82.5359,82.293,82.293,7900.0
2014-04-10 13:20:00,91.46,91.46,91.33,91.42,15900.0,82.266,82.266,82.1491,82.2301,15900.0
2014-04-10 13:30:00,91.44,91.51,91.4,91.5,16000.0,82.2481,82.311,82.2121,82.302,16000.0
2014-04-10 13:40:00,91.44,91.52,91.43,91.52,23000.0,82.2481,82.32,82.2391,82.32,23000.0
2014-04-10 13:50:00,91.53,91.65,91.4,91.65,4200.0,82.329,82.4369,82.2121,82.4369,4200.0
2014-04-10 14:00:00,91.63,91.73,91.59,91.65,7900.0,82.419,82.5089,82.383,82.4369,7900.0
2014-04-10 14:10:00,91.67,91.77,91.65,91.73,6300.0,82.4549,82.5449,82.4369,82.5089,6300.0
2014-04-10 14:20:00,91.69,91.71,91.53,91.53,5400.0,82.4729,82.4909,82.329,82.329,5400.0
2014-04-10 14:30:00,91.5,91.52,91.37,91.48,19100.0,82.302,82.32,82.1851,82.284,19100.0
2014-04-10 14:40:00,91.48,91.52,91.27,91.31,47900.0,82.284,82.32,82.0951,82.1311,47900.0
2014-04-10 14:50:00,91.31,91.39,91.24,91.32,28800.0,82.1311,82.2031,82.0682,82.1401,28800.0
2014-04-10 15:00:00,91.32,91.33,90.89,90.93,64200.0,82.1401,82.1491,81.7533,81.7893,64200.0
2014-04-10 15:10:00,90.87,91.16,90.87,91.16,19000.0,81.7354,81.9962,81.7354,81.9962,19000.0
2014-04-10 15:20:00,91.16,91.16,90.99,91.05,19500.0,81.9962,81.9962,81.8433,81.8973,19500.0
2014-04-10 15:30:00,91.03,91.2,90.99,91.19,16400.0,81.8793,82.0322,81.8433,82.0232,16400.0
2014-04-10 15:40:00,91.18,91.34,91.1,91.33,17200.0,82.0142,82.1581,81.9422,82.1491,17200.0
2014-04-10 15:50:00,91.32,91.33,91.07,91.07,24000.0,82.1401,82.1491,81.9153,81.9153,24000.0
2014-04-11 09:30:00,90.47,90.49,90.23,90.49,38700.0,81.3756,81.3936,81.1597,81.3936,38700.0
2014-04-11 09:40:00,90.52,90.74,90.5,90.61,138600.0,81.4205,81.6184,81.4025,81.5015,138600.0
2014-04-11 09:50:00,90.65,90.95,90.65,90.8,7000.0,81.5375,81.8073,81.5375,81.6724,7000.0
2014-04-11 10:00:00,90.77,90.77,90.42,90.43,5800.0,81.6454,81.6454,81.3306,81.3396,5800.0
2014-04-11 10:10:00,90.48,90.54,90.2,90.2,13800.0,81.3846,81.4385,81.1327,81.1327,13800.0
2014-04-11 10:20:00,90.23,90.6,90.22,90.57,17500.0,81.1597,81.4925,81.1507,81.4655,17500.0
2014-04-11 10:30:00,90.5,90.8,90.48,90.6,6300.0,81.4025,81.6724,81.3846,81.4925,6300.0
2014-04-11 10:40:00,90.63,90.84,90.62,90.7,4500.0,81.5195,81.7084,81.5105,81.5824,4500.0
2014-04-11 10:50:00,90.66,91.13,90.66,91.01,22400.0,81.5465,81.9692,81.5465,81.8613,22400.0
2014-04-11 11:00:00,91.04,91.04,90.79,90.79,39600.0,81.8883,81.8883,81.6634,81.6634,39600.0
2014-04-11 11:10:00,90.79,91.15,90.79,91.15,15400.0,81.6634,81.9872,81.6634,81.9872,15400.0
2014-04-11 11:20:00,91.13,91.13,90.94,91.02,34400.0,81.9692,81.9692,81.7983,81.8703,34400.0
2014-04-11 11:30:00,91.03,91.07,90.83,90.92,8800.0,81.8793,81.9153,81.6994,81.7803,8800.0
2014-04-11 11:40:00,90.86,90.93,90.69,90.73,5700.0,81.7264,81.7893,81.5735,81.6094,5700.0
2014-04-11 11:50:00,90.7,90.81,90.69,90.76,6200.0,81.5824,81.6814,81.5735,81.6364,6200.0
2014-04-11 12:00:00,90.84,90.92,90.78,90.83,27000.0,81.7084,81.7803,81.6544,81.6994,27000.0
2014-04-11 12:10:00,90.75,90.79,90.6,90.7,7300.0,81.6274,81.6634,81.4925,81.5824,7300.0
2014-04-11 12:20:00,90.68,90.72,90.61,90.68,14700.0,81.5645,81.6004,81.5015,81.5645,14700.0
2014-04-11 12:30:00,90.66,90.71,90.64,90.69,6300.0,81.5465,81.5914,81.5285,81.5735,6300.0
2014-04-11 12:40:00,90.74,90.83,90.74,90.82,7400.0,81.6184,81.6994,81.6184,81.6904,7400.0
2014-04-11 12:50:00,90.75,90.75,90.62,90.72,3900.0,81.6274,81.6274,81.5105,81.6004,3900.0
2014-04-11 13:00:00,90.75,90.75,90.44,90.47,6800.0,81.6274,81.6274,81.3486,81.3756,6800.0
2014-04-11 13:10:00,90.51,90.58,90.44,90.47,9700.0,81.4115,81.4745,81.3486,81.3756,9700.0
2014-04-11 13:20:00,90.46,90.48,90.38,90.4,15700.0,81.3666,81.3846,81.2946,81.3126,15700.0
2014-04-11 13:30:00,90.3,90.41,90.3,90.39,3500.0,81.2227,81.3216,81.2227,81.3036,3500.0
2014-04-11 13:40:00,90.45,90.6,90.43,90.5,4300.0,81.3576,81.4925,81.3396,81.4025,4300.0
2014-04-11 13:50:00,90.5,90.5,90.33,90.33,4600.0,81.4025,81.4025,81.2496,81.2496,4600.0
2014-04-11 14:00:00,90.36,90.47,90.35,90.38,12500.0,81.2766,81.3756,81.2676,81.2946,12500.0
2014-04-11 14:10:00,90.39,90.39,90.19,90.23,50500.0,81.3036,81.3036,81.1237,81.1597,50500.0
2014-04-11 14:20:00,90.25,90.25,90.14,90.18,14600.0,81.1777,81.1777,81.0787,81.1147,14600.0
2014-04-11 14:30:00,90.14,90.18,90.04,90.05,35100.0,81.0787,81.1147,80.9888,80.9978,35100.0
2014-04-11 14:40:00,90.05,90.09,89.85,89.85,40800.0,80.9978,81.0338,80.8179,80.8179,40800.0
2014-04-11 14:50:00,89.87,90.12,89.87,90.08,17600.0,80.8359,81.0607,80.8359,81.0248,17600.0
2014-04-11 15:00:00,90.05,90.09,89.92,90.08,195300.0,80.9978,81.0338,80.8809,81.0248,195300.0
2014-04-11 15:10:00,90.11,90.11,90.03,90.08,21600.0,81.0518,81.0518,80.9798,81.0248,21600.0
2014-04-11 15:20:00,90.06,90.3,90.06,90.2,13500.0,81.0068,81.2227,81.0068,81.1327,13500.0
2014-04-11 15:30:00,90.16,90.2,90.08,90.14,8200.0,81.0967,81.1327,81.0248,81.0787,8200.0
2014-04-11 15:40:00,90.14,90.24,90.06,90.15,10900.0,81.0787,81.1687,81.0068,81.0877,10900.0
2014-04-11 15:50:00,90.13,90.13,89.95,89.98,19200.0,81.0697,81.0697,80.9078,80.9348,19200.0
2014-04-14 09:30:00,90.68,90.87,90.58,90.68,18100.0,81.5645,81.7354,81.4745,81.5645,18100.0
2014-04-14 09:40:00,90.68,90.72,90.47,90.47,4900.0,81.5645,81.6004,81.3756,81.3756,4900.0
2014-04-14 09:50:00,90.5,90.63,90.34,90.4,13000.0,81.4025,81.5195,81.2586,81.3126,13000.0
2014-04-14 10:00:00,90.42,90.68,90.33,90.63,7000.0,81.3306,81.5645,81.2496,81.5195,7000.0
2014-04-14 10:10:00,90.62,90.66,90.54,90.55,6400.0,81.5105,81.5465,81.4385,81.4475,6400.0
2014-04-14 10:20:00,90.55,90.55,90.43,90.51,6900.0,81.4475,81.4475,81.3396,81.4115,6900.0
2014-04-14 10:30:00,90.51,90.76,90.5,90.7,13100.0,81.4115,81.6364,81.4025,81.5824,13100.0
2014-04-14 10:40:00,90.75,90.93,90.75,90.89,13100.0,81.6274,81.7893,81.6274,81.7533,13100.0
2014-04-14 10:50:00,90.91,91.1,90.9,91.1,5800.0,81.7713,81.9422,81.7623,81.9422,5800.0
2014-04-14 11:00:00,91.11,91.13,91.0,91.0,57100.0,81.9512,81.9692,81.8523,81.8523,57100.0
2014-04-14 11:10:00,91.01,91.04,90.9,91.04,12700.0,81.8613,81.8883,81.7623,81.8883,12700.0
2014-04-14 11:20:00,91.03,91.03,90.93,90.96,32900.0,81.8793,81.8793,81.7893,81.8163,32900.0
2014-04-14 11:30:00,90.96,91.09,90.96,91.07,8200.0,81.8163,81.9332,81.8163,81.9153,8200.0
2014-04-14 11:40:00,91.04,91.08,90.99,91.03,9200.0,81.8883,81.9242,81.8433,81.8793,9200.0
2014-04-14 11:50:00,90.98,91.0,90.86,90.86,10800.0,81.8343,81.8523,81.7264,81.7264,10800.0
2014-04-14 12:00:00,90.84,90.91,90.83,90.87,76600.0,81.7084,81.7713,81.6994,81.7354,76600.0
2014-04-14 12:10:00,90.87,91.0,90.86,90.96,7100.0,81.7354,81.8523,81.7264,81.8163,7100.0
2014-04-14 12:20:00,90.92,90.95,90.87,90.95,3400.0,81.7803,81.8073,81.7354,81.8073,3400.0
2014-04-14 12:30:00,90.95,91.06,90.92,91.05,5600.0,81.8073,81.9063,81.7803,81.8973,5600.0
2014-04-14 12:40:00,91.01,91.03,90.95,91.0,5800.0,81.8613,81.8793,81.8073,81.8523,5800.0
2014-04-14 12:50:00,90.98,91.05,90.96,90.99,5600.0,81.8343,81.8973,81.8163,81.8433,5600.0
2014-04-14 13:00:00,91.0,91.0,90.92,90.93,2000.0,81.8523,81.8523,81.7803,81.7893,2000.0
2014-04-14 13:10:00,90.93,90.93,90.79,90.8,6600.0,81.7893,81.7893,81.6634,81.6724,6600.0
2014-04-14 13:20:00,90.78,90.8,90.71,90.71,6400.0,81.6544,81.6724,81.5914,81.5914,6400.0
2014-04-14 13:30:00,90.69,90.85,90.69,90.83,3500.0,81.5735,81.7174,81.5735,81.6994,3500.0
2014-04-14 13:40:00,90.85,90.86,90.66,90.69,24500.0,81.7174,81.7264,81.5465,81.5735,24500.0
2014-04-14 13:50:00,90.67,90.7,90.59,90.59,9800.0,81.5555,81.5824,81.4835,81.4835,9800.0
2014-04-14 14:00:00,90.58,90.72,90.52,90.69,8800.0,81.4745,81.6004,81.4205,81.5735,8800.0
2014-04-14 14:10:00,90.69,90.72,90.57,90.57,5300.0,81.5735,81.6004,81.4655,81.4655,5300.0
2014-04-14 14:20:00,90.52,90.56,90.4,90.4,4900.0,81.4205,81.4565,81.3126,81.3126,4900.0
2014-04-14 14:30:00,90.4,90.47,90.37,90.45,5500.0,81.3126,81.3756,81.2856,81.3576,5500.0
2014-04-14 14:40:00,90.45,90.51,90.39,90.48,13500.0,81.3576,81.4115,81.3036,81.3846,13500.0
2014-04-14 14:50:00,90.46,90.53,90.36,90.36,11400.0,81.3666,81.4295,81.2766,81.2766,11400.0
2014-04-14 15:00:00,90.36,90.36,90.18,90.22,10200.0,81.2766,81.2766,81.1147,81.1507,10200.0
2014-04-14 15:10:00,90.2,90.23,89.96,90.06,29600.0,81.1327,81.1597,80.9168,81.0068,29600.0
2014-04-14 15:20:00,90.08,90.2,90.05,90.2,28900.0,81.0248,81.1327,80.9978,81.1327,28900.0
2014-04-14 15:30:00,90.24,90.48,90.24,90.46,14000.0,81.1687,81.3846,81.1687,81.3666,14000.0
2014-04-14 15:40:00,90.46,90.61,90.39,90.57,11500.0,81.3666,81.5015,81.3036,81.4655,11500.0
2014-04-14 15:50:00,90.59,90.77,90.59,90.71,15900.0,81.4835,81.6454,81.4835,81.5914,15900.0
2014-04-15 09:30:00,91.0,91.19,90.95,91.19,23400.0,81.8523,82.0232,81.8073,82.0232,23400.0
2014-04-15 09:40:00,91.28,91.5,91.26,91.49,3600.0,82.1041,82.302,82.0862,82.293,3600.0
2014-04-15 09:50:00,91.49,91.49,91.34,91.36,6000.0,82.293,82.293,82.1581,82.1761,6000.0
2014-04-15 10:00:00,91.37,91.48,91.22,91.22,6700.0,82.1851,82.284,82.0502,82.0502,6700.0
2014-04-15 10:10:00,91.17,91.17,90.88,90.88,4400.0,82.0052,82.0052,81.7444,81.7444,4400.0
2014-04-15 10:20:00,90.86,90.9,90.66,90.71,11200.0,81.7264,81.7623,81.5465,81.5914,11200.0
2014-04-15 10:30:00,90.66,90.8,90.49,90.74,10100.0,81.5465,81.6724,81.3936,81.6184,10100.0
2014-04-15 10:40:00,90.78,90.89,90.7,90.75,4100.0,81.6544,81.7533,81.5824,81.6274,4100.0
2014-04-15 10:50:00,90.73,90.77,90.4,90.47,27500.0,81.6094,81.6454,81.3126,81.3756,27500.0
2014-04-15 11:00:00,90.45,90.55,90.23,90.35,18500.0,81.3576,81.4475,81.1597,81.2676,18500.0
2014-04-15 11:10:00,90.35,90.48,90.29,90.45,8700.0,81.2676,81.3846,81.2137,81.3576,8700.0
2014-04-15 11:20:00,90.46,90.63,90.38,90.39,8700.0,81.3666,81.5195,81.2946,81.3036,8700.0
2014-04-15 11:30:00,90.43,90.66,90.43,90.53,47600.0,81.3396,81.5465,81.3396,81.4295,47600.0
2014-04-15 11:40:00,90.5,90.5,90.19,90.23,25100.0,81.4025,81.4025,81.1237,81.1597,25100.0
2014-04-15 11:50:00,90.22,90.27,90.04,90.13,15800.0,81.1507,81.1957,80.9888,81.0697,15800.0
2014-04-15 12:00:00,90.11,90.13,89.94,90.0,53300.0,81.0518,81.0697,80.8988,80.9528,53300.0
2014-04-15 12:10:00,89.99,90.16,89.99,90.08,12400.0,80.9438,81.0967,80.9438,81.0248,12400.0
2014-04-15 12:20:00,90.11,90.13,89.95,90.08,39300.0,81.0518,81.0697,80.9078,81.0248,39300.0
2014-04-15 12:30:00,90.08,90.1,89.97,89.97,10700.0,81.0248,81.0428,80.9258,80.9258,10700.0
2014-04-15 12:40:00,90.01,90.08,89.82,89.87,4600.0,80.9618,81.0248,80.7909,80.8359,4600.0
2014-04-15 12:50:00,89.84,89.88,89.77,89.77,18100.0,80.8089,80.8449,80.7459,80.7459,18100.0
2014-04-15 13:00:00,89.74,89.93,89.69,89.89,13200.0,80.7189,80.8898,80.674,80.8539,13200.0
2014-04-15 13:10:00,89.89,90.06,89.81,90.04,42800.0,80.8539,81.0068,80.7819,80.9888,42800.0
2014-04-15 13:20:00,90.06,90.13,89.88,90.13,8600.0,81.0068,81.0697,80.8449,81.0697,8600.0
2014-04-15 13:30:00,90.12,90.39,90.04,90.28,9800.0,81.0607,81.3036,80.9888,81.2047,9800.0
2014-04-15 13:40:00,90.29,90.43,90.28,90.34,26100.0,81.2137,81.3396,81.2047,81.2586,26100.0
2014-04-15 13:50:00,90.31,90.62,90.31,90.59,37200.0,81.2316,81.5105,81.2316,81.4835,37200.0
2014-04-15 14:00:00,90.59,90.8,90.59,90.66,10100.0,81.4835,81.6724,81.4835,81.5465,10100.0
2014-04-15 14:10:00,90.63,90.81,90.57,90.63,11200.0,81.5195,81.6814,81.4655,81.5195,11200.0
2014-04-15 14:20:00,90.6,90.75,90.57,90.74,7300.0,81.4925,81.6274,81.4655,81.6184,7300.0
2014-04-15 14:30:00,90.73,91.03,90.73,91.01,12800.0,81.6094,81.8793,81.6094,81.8613,12800.0
2014-04-15 14:40:00,91.04,91.2,91.01,91.11,36900.0,81.8883,82.0322,81.8613,81.9512,36900.0
2014-04-15 14:50:00,91.12,91.3,91.12,91.13,13200.0,81.9602,82.1221,81.9602,81.9692,13200.0
2014-04-15 15:00:00,91.12,91.2,90.96,90.99,7300.0,81.9602,82.0322,81.8163,81.8433,7300.0
2014-04-15 15:10:00,91.01,91.39,90.98,91.39,27000.0,81.8613,82.2031,81.8343,82.2031,27000.0
2014-04-15 15:20:00,91.43,91.43,91.24,91.42,5700.0,82.2391,82.2391,82.0682,82.2301,5700.0
2014-04-15 15:30:00,91.41,91.41,91.25,91.26,8800.0,82.2211,82.2211,82.0772,82.0862,8800.0
2014-04-15 15:40:00,91.27,91.38,91.18,91.36,10500.0,82.0951,82.1941,82.0142,82.1761,10500.0
2014-04-15 15:50:00,91.39,91.42,91.3,91.36,11600.0,82.2031,82.2301,82.1221,82.1761,11600.0
2014-04-16 09:30:00,92.01,92.18,91.82,91.95,14600.0,82.7608,82.9137,82.5899,82.7068,14600.0
2014-04-16 09:40:00,91.99,92.03,91.79,91.83,4700.0,82.7428,82.7787,82.5629,82.5989,4700.0
2014-04-16 09:50:00,91.7,91.91,91.66,91.8,3400.0,82.4819,82.6708,82.4459,82.5719,3400.0
2014-04-16 10:00:00,91.73,91.82,91.69,91.74,4800.0,82.5089,82.5899,82.4729,82.5179,4800.0
2014-04-16 10:10:00,91.77,91.9,91.7,91.9,3500.0,82.5449,82.6618,82.4819,82.6618,3500.0
2014-04-16 10:20:00,91.98,92.02,91.89,91.96,8200.0,82.7338,82.7698,82.6528,82.7158,8200.0
2014-04-16 10:30:00,91.85,91.88,91.8,91.82,5200.0,82.6168,82.6438,82.5719,82.5899,5200.0
2014-04-16 10:40:00,91.78,91.8,91.56,91.75,3900.0,82.5539,82.5719,82.356,82.5269,3900.0
2014-04-16 10:50:00,91.71,91.71,91.66,91.69,2200.0,82.4909,82.4909,82.4459,82.4729,2200.0
2014-04-16 11:00:00,91.6,91.71,91.57,91.67,1600.0,82.392,82.4909,82.365,82.4549,1600.0
2014-04-16 11:10:00,91.71,91.89,91.71,91.88,1500.0,82.4909,82.6528,82.4909,82.6438,1500.0
2014-04-16 11:20:00,91.84,91.94,91.83,91.92,5400.0,82.6078,82.6978,82.5989,82.6798,5400.0
2014-04-16 11:30:00,91.97,92.0,91.85,91.89,5400.0,82.7248,82.7518,82.6168,82.6528,5400.0
2014-04-16 11:40:00,91.93,91.94,91.86,91.94,2400.0,82.6888,82.6978,82.6258,82.6978,2400.0
2014-04-16 11:50:00,91.94,92.06,91.94,92.05,1800.0,82.6978,82.8057,82.6978,82.7967,1800.0
2014-04-16 12:00:00,92.07,92.25,92.07,92.21,2600.0,82.8147,82.9766,82.8147,82.9407,2600.0
2014-04-16 12:10:00,92.22,92.29,92.21,92.24,18800.0,82.9496,83.0126,82.9407,82.9676,18800.0
2014-04-16 12:20:00,92.22,92.35,92.22,92.29,2200.0,82.9496,83.0666,82.9496,83.0126,2200.0
2014-04-16 12:30:00,92.31,92.32,92.14,92.15,5900.0,83.0306,83.0396,82.8777,82.8867,5900.0
2014-04-16 12:40:00,92.18,92.22,92.1,92.15,6800.0,82.9137,82.9496,82.8417,82.8867,6800.0
2014-04-16 12:50:00,92.1,92.2,92.02,92.02,1800.0,82.8417,82.9317,82.7698,82.7698,1800.0
2014-04-16 13:00:00,92.05,92.05,91.9,92.01,3700.0,82.7967,82.7967,82.6618,82.7608,3700.0
2014-04-16 13:10:00,91.98,92.11,91.95,92.11,2300.0,82.7338,82.8507,82.7068,82.8507,2300.0
2014-04-16 13:20:00,92.05,92.18,92.05,92.12,28400.0,82.7967,82.9137,82.7967,82.8597,28400.0
2014-04-16 13:30:00,92.11,92.12,91.95,92.0,4300.0,82.8507,82.8597,82.7068,82.7518,4300.0
2014-04-16 13:40:00,92.07,92.07,92.0,92.04,7500.0,82.8147,82.8147,82.7518,82.7877,7500.0
2014-04-16 13:50:00,92.03,92.12,91.98,92.12,6200.0,82.7787,82.8597,82.7338,82.8597,6200.0
2014-04-16 14:00:00,92.14,92.14,92.03,92.09,4700.0,82.8777,82.8777,82.7787,82.8327,4700.0
2014-04-16 14:10:00,92.1,92.16,91.95,91.99,15700.0,82.8417,82.8957,82.7068,82.7428,15700.0
2014-04-16 14:20:00,91.96,92.12,91.94,92.05,13100.0,82.7158,82.8597,82.6978,82.7967,13100.0
2014-04-16 14:30:00,92.1,92.18,92.06,92.14,12900.0,82.8417,82.9137,82.8057,82.8777,12900.0
2014-04-16 14:40:00,92.12,92.27,92.1,92.24,9700.0,82.8597,82.9946,82.8417,82.9676,9700.0
2014-04-16 14:50:00,92.23,92.32,92.23,92.28,5900.0,82.9586,83.0396,82.9586,83.0036,5900.0
2014-04-16 15:00:00,92.31,92.31,92.2,92.27,27900.0,83.0306,83.0306,82.9317,82.9946,27900.0
2014-04-16 15:10:00,92.27,92.31,92.23,92.28,14000.0,82.9946,83.0306,82.9586,83.0036,14000.0
2014-04-16 15:20:00,92.27,92.35,92.26,92.32,12300.0,82.9946,83.0666,82.9856,83.0396,12300.0
2014-04-16 15:30:00,92.32,92.38,92.28,92.38,23300.0,83.0396,83.0936,83.0036,83.0936,23300.0
2014-04-16 15:40:00,92.38,92.44,92.37,92.41,15700.0,83.0936,83.1475,83.0846,83.1205,15700.0
2014-04-16 15:50:00,92.42,92.51,92.42,92.51,16000.0,83.1295,83.2105,83.1295,83.2105,16000.0
2014-04-17 09:30:00,92.39,92.43,92.24,92.43,17400.0,83.1026,83.1385,82.9676,83.1385,17400.0
2014-04-17 09:40:00,92.44,92.52,92.26,92.26,6700.0,83.1475,83.2195,82.9856,82.9856,6700.0
2014-04-17 09:50:00,92.29,92.3,92.04,92.27,8300.0,83.0126,83.0216,82.7877,82.9946,8300.0
2014-04-17 10:00:00,92.29,92.3,92.16,92.29,12000.0,83.0126,83.0216,82.8957,83.0126,12000.0
2014-04-17 10:10:00,92.33,92.46,92.26,92.29,3200.0,83.0486,83.1655,82.9856,83.0126,3200.0
2014-04-17 10:20:00,92.33,92.66,92.33,92.66,3900.0,83.0486,83.3454,83.0486,83.3454,3900.0
2014-04-17 10:30:00,92.66,92.69,92.57,92.66,5300.0,83.3454,83.3724,83.2645,83.3454,5300.0
2014-04-17 10:40:00,92.71,92.71,92.47,92.47,19200.0,83.3904,83.3904,83.1745,83.1745,19200.0
2014-04-17 10:50:00,92.49,92.6,92.49,92.6,2800.0,83.1925,83.2914,83.1925,83.2914,2800.0
2014-04-17 11:00:00,92.64,92.68,92.61,92.65,9800.0,83.3274,83.3634,83.3004,83.3364,9800.0
2014-04-17 11:10:00,92.64,92.66,92.49,92.56,39900.0,83.3274,83.3454,83.1925,83.2555,39900.0
2014-04-17 11:20:00,92.57,92.65,92.54,92.6,73500.0,83.2645,83.3364,83.2375,83.2914,73500.0
2014-04-17 11:30:00,92.63,92.64,92.47,92.47,6700.0,83.3184,83.3274,83.1745,83.1745,6700.0
2014-04-17 11:40:00,92.45,92.49,92.43,92.43,4000.0,83.1565,83.1925,83.1385,83.1385,4000.0
2014-04-17 11:50:00,92.4,92.49,92.34,92.46,8500.0,83.1116,83.1925,83.0576,83.1655,8500.0
2014-04-17 12:00:00,92.44,92.59,92.44,92.56,6200.0,83.1475,83.2825,83.1475,83.2555,6200.0
2014-04-17 12:10:00,92.51,92.53,92.38,92.42,9200.0,83.2105,83.2285,83.0936,83.1295,9200.0
2014-04-17 12:20:00,92.39,92.46,92.38,92.46,3600.0,83.1026,83.1655,83.0936,83.1655,3600.0
2014-04-17 12:30:00,92.45,92.46,92.35,92.45,6300.0,83.1565,83.1655,83.0666,83.1565,6300.0
2014-04-17 12:40:00,92.46,92.53,92.45,92.53,9400.0,83.1655,83.2285,83.1565,83.2285,9400.0
2014-04-17 12:50:00,92.56,92.58,92.51,92.57,6200.0,83.2555,83.2735,83.2105,83.2645,6200.0
2014-04-17 13:00:00,92.57,92.66,92.56,92.64,5700.0,83.2645,83.3454,83.2555,83.3274,5700.0
2014-04-17 13:10:00,92.67,92.75,92.65,92.65,11100.0,83.3544,83.4264,83.3364,83.3364,11100.0
2014-04-17 13:20:00,92.64,92.68,92.62,92.67,3000.0,83.3274,83.3634,83.3094,83.3544,3000.0
2014-04-17 13:30:00,92.7,92.75,92.68,92.75,3900.0,83.3814,83.4264,83.3634,83.4264,3900.0
2014-04-17 13:40:00,92.76,92.85,92.75,92.78,16300.0,83.4354,83.5163,83.4264,83.4534,16300.0
2014-04-17 13:50:00,92.77,92.83,92.76,92.8,27200.0,83.4444,83.4983,83.4354,83.4713,27200.0
2014-04-17 14:00:00,92.8,92.8,92.71,92.73,7200.0,83.4713,83.4713,83.3904,83.4084,7200.0
2014-04-17 14:10:00,92.73,92.77,92.73,92.75,12700.0,83.4084,83.4444,83.4084,83.4264,12700.0
2014-04-17 14:20:00,92.75,92.85,92.75,92.8,5600.0,83.4264,83.5163,83.4264,83.4713,5600.0
2014-04-17 14:30:00,92.79,92.81,92.73,92.78,9900.0,83.4623,83.4803,83.4084,83.4534,9900.0
2014-04-17 14:40:00,92.74,92.79,92.71,92.72,11600.0,83.4174,83.4623,83.3904,83.3994,11600.0
2014-04-17 14:50:00,92.71,92.75,92.71,92.74,3600.0,83.3904,83.4264,83.3904,83.4174,3600.0
2014-04-17 15:00:00,92.72,92.8,92.72,92.77,7200.0,83.3994,83.4713,83.3994,83.4444,7200.0
2014-04-17 15:10:00,92.78,92.87,92.78,92.79,5000.0,83.4534,83.5343,83.4534,83.4623,5000.0
2014-04-17 15:20:00,92.8,92.82,92.79,92.8,3200.0,83.4713,83.4893,83.4623,83.4713,3200.0
2014-04-17 15:30:00,92.76,92.76,92.68,92.68,8000.0,83.4354,83.4354,83.3634,83.3634,8000.0
2014-04-17 15:40:00,92.67,92.7,92.62,92.69,9000.0,83.3544,83.3814,83.3094,83.3724,9000.0
2014-04-17 15:50:00,92.7,92.72,92.6,92.6,9600.0,83.3814,83.3994,83.2914,83.2914,9600.0
2014-04-21 09:30:00,92.67,92.73,92.58,92.6,18500.0,83.3544,83.4084,83.2735,83.2914,18500.0
2014-04-21 09:40:00,92.6,92.86,92.6,92.8,3800.0,83.2914,83.5253,83.2914,83.4713,3800.0
2014-04-21 09:50:00,92.8,92.83,92.71,92.83,6100.0,83.4713,83.4983,83.3904,83.4983,6100.0
2014-04-21 10:00:00,92.84,93.0,92.84,92.91,5800.0,83.5073,83.6512,83.5073,83.5703,5800.0
2014-04-21 10:10:00,92.93,92.95,92.76,92.76,5500.0,83.5883,83.6063,83.4354,83.4354,5500.0
2014-04-21 10:20:00,92.73,92.81,92.69,92.73,8400.0,83.4084,83.4803,83.3724,83.4084,8400.0
2014-04-21 10:30:00,92.71,92.71,92.5,92.52,12500.0,83.3904,83.3904,83.2015,83.2195,12500.0
2014-04-21 10:40:00,92.53,92.61,92.53,92.61,1400.0,83.2285,83.3004,83.2285,83.3004,1400.0
2014-04-21 10:50:00,92.66,92.68,92.59,92.6,5800.0,83.3454,83.3634,83.2825,83.2914,5800.0
2014-04-21 11:00:00,92.62,92.71,92.61,92.71,4900.0,83.3094,83.3904,83.3004,83.3904,4900.0
2014-04-21 11:10:00,92.74,92.86,92.74,92.86,4500.0,83.4174,83.5253,83.4174,83.5253,4500.0
2014-04-21 11:20:00,92.85,92.86,92.8,92.8,2000.0,83.5163,83.5253,83.4713,83.4713,2000.0
2014-04-21 11:30:00,92.77,92.82,92.75,92.79,2300.0,83.4444,83.4893,83.4264,83.4623,2300.0
2014-04-21 11:40:00,92.81,92.89,92.79,92.84,3800.0,83.4803,83.5523,83.4623,83.5073,3800.0
2014-04-21 11:50:00,92.83,92.92,92.83,92.9,86900.0,83.4983,83.5793,83.4983,83.5613,86900.0
2014-04-21 12:00:00,92.91,92.94,92.89,92.93,5600.0,83.5703,83.5973,83.5523,83.5883,5600.0
2014-04-21 12:10:00,92.88,92.92,92.86,92.9,2700.0,83.5433,83.5793,83.5253,83.5613,2700.0
2014-04-21 12:20:00,92.88,92.9,92.82,92.84,1700.0,83.5433,83.5613,83.4893,83.5073,1700.0
2014-04-21 12:30:00,92.83,92.83,92.8,92.83,900.0,83.4983,83.4983,83.4713,83.4983,900.0
2014-04-21 12:40:00,92.81,92.91,92.8,92.86,5700.0,83.4803,83.5703,83.4713,83.5253,5700.0
2014-04-21 12:50:00,92.9,92.91,92.88,92.91,1200.0,83.5613,83.5703,83.5433,83.5703,1200.0
2014-04-21 13:00:00,92.9,92.9,92.83,92.86,1300.0,83.5613,83.5613,83.4983,83.5253,1300.0
2014-04-21 13:10:00,92.89,92.99,92.88,92.94,2700.0,83.5523,83.6422,83.5433,83.5973,2700.0
2014-04-21 13:20:00,92.95,93.0,92.94,92.97,6000.0,83.6063,83.6512,83.5973,83.6243,6000.0
2014-04-21 13:30:00,92.97,93.0,92.94,92.97,6600.0,83.6243,83.6512,83.5973,83.6243,6600.0
2014-04-21 13:40:00,92.95,93.02,92.93,92.97,14400.0,83.6063,83.6692,83.5883,83.6243,14400.0
2014-04-21 13:50:00,92.97,93.04,92.97,93.04,3600.0,83.6243,83.6872,83.6243,83.6872,3600.0
2014-04-21 14:00:00,93.06,93.08,93.01,93.01,34700.0,83.7052,83.7232,83.6602,83.6602,34700.0
2014-04-21 14:10:00,93.01,93.09,92.99,93.07,6800.0,83.6602,83.7322,83.6422,83.7142,6800.0
2014-04-21 14:20:00,93.06,93.09,93.03,93.07,14700.0,83.7052,83.7322,83.6782,83.7142,14700.0
2014-04-21 14:30:00,93.06,93.13,93.06,93.13,6100.0,83.7052,83.7682,83.7052,83.7682,6100.0
2014-04-21 14:40:00,93.14,93.15,93.07,93.1,10400.0,83.7772,83.7862,83.7142,83.7412,10400.0
2014-04-21 14:50:00,93.14,93.14,93.09,93.14,7000.0,83.7772,83.7772,83.7322,83.7772,7000.0
2014-04-21 15:00:00,93.14,93.14,93.05,93.06,7000.0,83.7772,83.7772,83.6962,83.7052,7000.0
2014-04-21 15:10:00,93.03,93.07,93.0,93.0,10500.0,83.6782,83.7142,83.6512,83.6512,10500.0
2014-04-21 15:20:00,93.02,93.04,92.99,93.03,9400.0,83.6692,83.6872,83.6422,83.6782,9400.0
2014-04-21 15:30:00,93.0,93.04,92.98,93.04,17200.0,83.6512,83.6872,83.6332,83.6872,17200.0
2014-04-21 15:40:00,93.03,93.06,93.02,93.04,21700.0,83.6782,83.7052,83.6692,83.6872,21700.0
2014-04-21 15:50:00,93.04,93.13,93.04,93.13,9900.0,83.6872,83.7682,83.6872,83.7682,9900.0
2014-04-22 09:30:00,93.37,93.52,93.37,93.52,15900.0,83.984,84.119,83.984,84.119,15900.0
2014-04-22 09:40:00,93.45,93.45,93.33,93.43,2200.0,84.056,84.056,83.9481,84.038,2200.0
2014-04-22 09:50:00,93.53,93.66,93.53,93.62,4000.0,84.128,84.2449,84.128,84.2089,4000.0
2014-04-22 10:00:00,93.58,93.76,93.58,93.74,6500.0,84.1729,84.3348,84.1729,84.3169,6500.0
2014-04-22 10:10:00,93.71,93.79,93.7,93.77,12800.0,84.2899,84.3618,84.2809,84.3438,12800.0
2014-04-22 10:20:00,93.77,93.78,93.71,93.73,13300.0,84.3438,84.3528,84.2899,84.3079,13300.0
2014-04-22 10:30:00,93.76,93.79,93.68,93.68,13500.0,84.3348,84.3618,84.2629,84.2629,13500.0
2014-04-22 10:40:00,93.72,93.73,93.68,93.7,3100.0,84.2989,84.3079,84.2629,84.2809,3100.0
2014-04-22 10:50:00,93.72,93.78,93.7,93.78,1800.0,84.2989,84.3528,84.2809,84.3528,1800.0
2014-04-22 11:00:00,93.84,93.85,93.8,93.83,4600.0,84.4068,84.4158,84.3708,84.3978,4600.0
2014-04-22 11:10:00,93.84,93.88,93.81,93.87,7400.0,84.4068,84.4428,84.3798,84.4338,7400.0
2014-04-22 11:20:00,93.89,93.93,93.87,93.93,3500.0,84.4518,84.4878,84.4338,84.4878,3500.0
2014-04-22 11:30:00,93.94,93.97,93.92,93.95,2200.0,84.4967,84.5237,84.4788,84.5057,2200.0
2014-04-22 11:40:00,93.95,93.95,93.85,93.89,12500.0,84.5057,84.5057,84.4158,84.4518,12500.0
2014-04-22 11:50:00,93.88,93.9,93.86,93.87,3100.0,84.4428,84.4608,84.4248,84.4338,3100.0
2014-04-22 12:00:00,93.91,93.96,93.9,93.94,3700.0,84.4698,84.5147,84.4608,84.4967,3700.0
2014-04-22 12:10:00,93.95,93.98,93.94,93.98,6600.0,84.5057,84.5327,84.4967,84.5327,6600.0
2014-04-22 12:20:00,93.96,94.03,93.96,94.02,4700.0,84.5147,84.5777,84.5147,84.5687,4700.0
2014-04-22 12:30:00,94.02,94.02,93.97,93.98,30400.0,84.5687,84.5687,84.5237,84.5327,30400.0
2014-04-22 12:40:00,93.97,93.98,93.95,93.95,13200.0,84.5237,84.5327,84.5057,84.5057,13200.0
2014-04-22 12:50:00,93.95,93.98,93.95,93.98,3600.0,84.5057,84.5327,84.5057,84.5327,3600.0
2014-04-22 13:00:00,94.0,94.0,93.95,93.98,7800.0,84.5507,84.5507,84.5057,84.5327,7800.0
2014-04-22 13:10:00,93.99,93.99,93.95,93.96,13300.0,84.5417,84.5417,84.5057,84.5147,13300.0
2014-04-22 13:20:00,93.95,94.01,93.95,93.99,5700.0,84.5057,84.5597,84.5057,84.5417,5700.0
2014-04-22 13:30:00,93.98,94.06,93.95,94.05,29600.0,84.5327,84.6047,84.5057,84.5957,29600.0
2014-04-22 13:40:00,94.05,94.06,93.99,94.02,9400.0,84.5957,84.6047,84.5417,84.5687,9400.0
2014-04-22 13:50:00,94.03,94.07,94.03,94.03,4400.0,84.5777,84.6137,84.5777,84.5777,4400.0
2014-04-22 14:00:00,94.02,94.02,93.98,94.0,13700.0,84.5687,84.5687,84.5327,84.5507,13700.0
2014-04-22 14:10:00,94.0,94.01,93.95,93.99,24500.0,84.5507,84.5597,84.5057,84.5417,24500.0
2014-04-22 14:20:00,93.98,94.01,93.98,93.98,9800.0,84.5327,84.5597,84.5327,84.5327,9800.0
2014-04-22 14:30:00,93.98,94.06,93.98,94.06,4700.0,84.5327,84.6047,84.5327,84.6047,4700.0
2014-04-22 14:40:00,94.04,94.06,94.02,94.02,13800.0,84.5867,84.6047,84.5687,84.5687,13800.0
2014-04-22 14:50:00,94.02,94.04,93.98,93.98,11600.0,84.5687,84.5867,84.5327,84.5327,11600.0
2014-04-22 15:00:00,93.97,93.98,93.89,93.89,14400.0,84.5237,84.5327,84.4518,84.4518,14400.0
2014-04-22 15:10:00,93.9,93.91,93.85,93.87,9100.0,84.4608,84.4698,84.4158,84.4338,9100.0
2014-04-22 15:20:00,93.87,93.92,93.84,93.84,10700.0,84.4338,84.4788,84.4068,84.4068,10700.0
2014-04-22 15:30:00,93.85,93.89,93.83,93.84,13200.0,84.4158,84.4518,84.3978,84.4068,13200.0
2014-04-22 15:40:00,93.84,93.88,93.81,93.86,13700.0,84.4068,84.4428,84.3798,84.4248,13700.0
2014-04-22 15:50:00,93.89,93.89,93.77,93.78,8700.0,84.4518,84.4518,84.3438,84.3528,8700.0
2014-04-23 09:30:00,93.8,93.8,93.62,93.63,12400.0,84.3708,84.3708,84.2089,84.2179,12400.0
2014-04-23 09:40:00,93.74,93.77,93.5,93.51,5700.0,84.3169,84.3438,84.101,84.11,5700.0
2014-04-23 09:50:00,93.54,93.58,93.49,93.55,3200.0,84.137,84.1729,84.092,84.146,3200.0
2014-04-23 10:00:00,93.53,93.53,93.34,93.34,7200.0,84.128,84.128,83.9571,83.9571,7200.0
2014-04-23 10:10:00,93.36,93.5,93.36,93.41,7800.0,83.9751,84.101,83.9751,84.02,7800.0
2014-04-23 10:20:00,93.49,93.57,93.49,93.55,40800.0,84.092,84.1639,84.092,84.146,40800.0
2014-04-23 10:30:00,93.56,93.56,93.46,93.52,31900.0,84.1549,84.1549,84.065,84.119,31900.0
2014-04-23 10:40:00,93.53,93.65,93.52,93.57,18300.0,84.128,84.2359,84.119,84.1639,18300.0
2014-04-23 10:50:00,93.59,93.61,93.51,93.54,11100.0,84.1819,84.1999,84.11,84.137,11100.0
2014-04-23 11:00:00,93.51,93.58,93.51,93.54,38300.0,84.11,84.1729,84.11,84.137,38300.0
2014-04-23 11:10:00,93.54,93.54,93.39,93.46,4900.0,84.137,84.137,84.002,84.065,4900.0
2014-04-23 11:20:00,93.42,93.45,93.39,93.41,4600.0,84.029,84.056,84.002,84.02,4600.0
2014-04-23 11:30:00,93.45,93.55,93.45,93.55,2900.0,84.056,84.146,84.056,84.146,2900.0
2014-04-23 11:40:00,93.55,93.58,93.51,93.53,4100.0,84.146,84.1729,84.11,84.128,4100.0
2014-04-23 11:50:00,93.52,93.57,93.51,93.55,2100.0,84.119,84.1639,84.11,84.146,2100.0
2014-04-23 12:00:00,93.55,93.57,93.5,93.5,2800.0,84.146,84.1639,84.101,84.101,2800.0
2014-04-23 12:10:00,93.46,93.5,93.44,93.44,4800.0,84.065,84.101,84.047,84.047,4800.0
2014-04-23 12:20:00,93.42,93.44,93.39,93.44,1400.0,84.029,84.047,84.002,84.047,1400.0
2014-04-23 12:30:00,93.43,93.5,93.43,93.47,14000.0,84.038,84.101,84.038,84.074,14000.0
2014-04-23 12:40:00,93.47,93.5,93.44,93.48,68600.0,84.074,84.101,84.047,84.083,68600.0
2014-04-23 12:50:00,93.48,93.5,93.48,93.5,1200.0,84.083,84.101,84.083,84.101,1200.0
2014-04-23 13:00:00,93.49,93.5,93.45,93.45,22700.0,84.092,84.101,84.056,84.056,22700.0
2014-04-23 13:10:00,93.45,93.47,93.41,93.46,50600.0,84.056,84.074,84.02,84.065,50600.0
2014-04-23 13:20:00,93.47,93.49,93.44,93.47,23300.0,84.074,84.092,84.047,84.074,23300.0
2014-04-23 13:30:00,93.48,93.48,93.35,93.35,3100.0,84.083,84.083,83.9661,83.9661,3100.0
2014-04-23 13:40:00,93.38,93.42,93.34,93.34,5900.0,83.993,84.029,83.9571,83.9571,5900.0
2014-04-23 13:50:00,93.37,93.43,93.36,93.36,13900.0,83.984,84.038,83.9751,83.9751,13900.0
2014-04-23 14:00:00,93.33,93.38,93.3,93.38,11300.0,83.9481,83.993,83.9211,83.993,11300.0
2014-04-23 14:10:00,93.36,93.37,93.27,93.29,6400.0,83.9751,83.984,83.8941,83.9121,6400.0
2014-04-23 14:20:00,93.3,93.34,93.27,93.33,3600.0,83.9211,83.9571,83.8941,83.9481,3600.0
2014-04-23 14:30:00,93.33,93.33,93.26,93.3,10500.0,83.9481,83.9481,83.8851,83.9211,10500.0
2014-04-23 14:40:00,93.28,93.33,93.26,93.26,22700.0,83.9031,83.9481,83.8851,83.8851,22700.0
2014-04-23 14:50:00,93.27,93.35,93.27,93.35,7000.0,83.8941,83.9661,83.8941,83.9661,7000.0
2014-04-23 15:00:00,93.33,93.41,93.32,93.41,7900.0,83.9481,84.02,83.9391,84.02,7900.0
2014-04-23 15:10:00,93.4,93.43,93.37,93.39,11100.0,84.011,84.038,83.984,84.002,11100.0
2014-04-23 15:20:00,93.39,93.42,93.34,93.34,8300.0,84.002,84.029,83.9571,83.9571,8300.0
2014-04-23 15:30:00,93.35,93.37,93.31,93.36,15900.0,83.9661,83.984,83.9301,83.9751,15900.0
2014-04-23 15:40:00,93.35,93.35,93.3,93.34,6300.0,83.9661,83.9661,83.9211,83.9571,6300.0
2014-04-23 15:50:00,93.34,93.36,93.28,93.28,12400.0,83.9571,83.9751,83.9031,83.9031,12400.0
2014-04-24 09:30:00,94.0,94.25,93.75,93.75,15300.0,84.5507,84.7756,84.3258,84.3258,15300.0
2014-04-24 09:40:00,93.72,93.72,93.2,93.2,6800.0,84.2989,84.2989,83.8311,83.8311,6800.0
2014-04-24 09:50:00,93.2,93.44,93.2,93.38,2300.0,83.8311,84.047,83.8311,83.993,2300.0
2014-04-24 10:00:00,93.33,93.34,93.02,93.04,8400.0,83.9481,83.9571,83.6692,83.6872,8400.0
2014-04-24 10:10:00,93.09,93.48,93.02,93.46,16000.0,83.7322,84.083,83.6692,84.065,16000.0
2014-04-24 10:20:00,93.48,93.55,93.43,93.55,9500.0,84.083,84.146,84.038,84.146,9500.0
2014-04-24 10:30:00,93.55,93.6,93.5,93.56,2100.0,84.146,84.1909,84.101,84.1549,2100.0
2014-04-24 10:40:00,93.57,93.62,93.43,93.47,5900.0,84.1639,84.2089,84.038,84.074,5900.0
2014-04-24 10:50:00,93.42,93.53,93.41,93.53,2800.0,84.029,84.128,84.02,84.128,2800.0
2014-04-24 11:00:00,93.52,93.69,93.5,93.67,8400.0,84.119,84.2719,84.101,84.2539,8400.0
2014-04-24 11:10:00,93.79,93.84,93.76,93.84,4400.0,84.3618,84.4068,84.3348,84.4068,4400.0
2014-04-24 11:20:00,93.86,93.88,93.83,93.83,4500.0,84.4248,84.4428,84.3978,84.3978,4500.0
2014-04-24 11:30:00,93.88,93.93,93.85,93.93,4300.0,84.4428,84.4878,84.4158,84.4878,4300.0
2014-04-24 11:40:00,93.92,93.92,93.79,93.82,11400.0,84.4788,84.4788,84.3618,84.3888,11400.0
2014-04-24 11:50:00,93.82,93.85,93.76,93.85,8100.0,84.3888,84.4158,84.3348,84.4158,8100.0
2014-04-24 12:00:00,93.85,93.92,93.82,93.82,3200.0,84.4158,84.4788,84.3888,84.3888,3200.0
2014-04-24 12:10:00,93.81,93.83,93.76,93.77,3500.0,84.3798,84.3978,84.3348,84.3438,3500.0
2014-04-24 12:20:00,93.75,93.82,93.75,93.78,379600.0,84.3258,84.3888,84.3258,84.3528,379600.0
2014-04-24 12:30:00,93.78,93.85,93.78,93.8,10400.0,84.3528,84.4158,84.3528,84.3708,10400.0
2014-04-24 12:40:00,93.79,93.84,93.79,93.8,3200.0,84.3618,84.4068,84.3618,84.3708,3200.0
2014-04-24 12:50:00,93.79,93.9,93.77,93.89,3600.0,84.3618,84.4608,84.3438,84.4518,3600.0
2014-04-24 13:00:00,93.9,93.9,93.84,93.88,1900.0,84.4608,84.4608,84.4068,84.4428,1900.0
2014-04-24 13:10:00,93.85,93.89,93.84,93.89,11900.0,84.4158,84.4518,84.4068,84.4518,11900.0
2014-04-24 13:20:00,93.86,93.88,93.84,93.84,7000.0,84.4248,84.4428,84.4068,84.4068,7000.0
2014-04-24 13:30:00,93.81,93.82,93.59,93.59,3700.0,84.3798,84.3888,84.1819,84.1819,3700.0
2014-04-24 13:40:00,93.6,93.67,93.56,93.58,3400.0,84.1909,84.2539,84.1549,84.1729,3400.0
2014-04-24 13:50:00,93.58,93.66,93.49,93.5,11200.0,84.1729,84.2449,84.092,84.101,11200.0
2014-04-24 14:00:00,93.51,93.63,93.51,93.52,10400.0,84.11,84.2179,84.11,84.119,10400.0
2014-04-24 14:10:00,93.52,93.6,93.46,93.55,10400.0,84.119,84.1909,84.065,84.146,10400.0
2014-04-24 14:20:00,93.54,93.57,93.5,93.56,25300.0,84.137,84.1639,84.101,84.1549,25300.0
2014-04-24 14:30:00,93.56,93.69,93.55,93.68,14400.0,84.1549,84.2719,84.146,84.2629,14400.0
2014-04-24 14:40:00,93.67,93.68,93.57,93.62,5000.0,84.2539,84.2629,84.1639,84.2089,5000.0
2014-04-24 14:50:00,93.61,93.63,93.55,93.58,5500.0,84.1999,84.2179,84.146,84.1729,5500.0
2014-04-24 15:00:00,93.62,93.75,93.62,93.7,7300.0,84.2089,84.3258,84.2089,84.2809,7300.0
2014-04-24 15:10:00,93.71,93.74,93.67,93.68,17100.0,84.2899,84.3169,84.2539,84.2629,17100.0
2014-04-24 15:20:00,93.68,93.73,93.67,93.67,12400.0,84.2629,84.3079,84.2539,84.2539,12400.0
2014-04-24 15:30:00,93.67,93.71,93.6,93.66,12600.0,84.2539,84.2899,84.1909,84.2449,12600.0
2014-04-24 15:40:00,93.7,93.7,93.61,93.63,11400.0,84.2809,84.2809,84.1999,84.2179,11400.0
2014-04-24 15:50:00,93.64,93.66,93.61,93.65,11700.0,84.2269,84.2449,84.1999,84.2359,11700.0
2014-04-25 09:30:00,93.27,93.28,93.04,93.04,13600.0,83.8941,83.9031,83.6872,83.6872,13600.0
2014-04-25 09:40:00,93.07,93.23,93.0,93.01,6000.0,83.7142,83.8581,83.6512,83.6602,6000.0
2014-04-25 09:50:00,92.99,93.09,92.9,92.91,4200.0,83.6422,83.7322,83.5613,83.5703,4200.0
2014-04-25 10:00:00,92.79,92.93,92.79,92.92,4700.0,83.4623,83.5883,83.4623,83.5793,4700.0
2014-04-25 10:10:00,92.95,93.01,92.89,92.97,5900.0,83.6063,83.6602,83.5523,83.6243,5900.0
2014-04-25 10:20:00,92.99,92.99,92.85,92.85,4700.0,83.6422,83.6422,83.5163,83.5163,4700.0
2014-04-25 10:30:00,92.81,92.81,92.58,92.65,30300.0,83.4803,83.4803,83.2735,83.3364,30300.0
2014-04-25 10:40:00,92.62,92.68,92.62,92.63,4500.0,83.3094,83.3634,83.3094,83.3184,4500.0
2014-04-25 10:50:00,92.63,92.66,92.53,92.54,4600.0,83.3184,83.3454,83.2285,83.2375,4600.0
2014-04-25 11:00:00,92.55,92.57,92.37,92.42,27700.0,83.2465,83.2645,83.0846,83.1295,27700.0
2014-04-25 11:10:00,92.39,92.6,92.39,92.57,5400.0,83.1026,83.2914,83.1026,83.2645,5400.0
2014-04-25 11:20:00,92.6,92.73,92.57,92.73,4400.0,83.2914,83.4084,83.2645,83.4084,4400.0
2014-04-25 11:30:00,92.73,92.76,92.68,92.72,12600.0,83.4084,83.4354,83.3634,83.3994,12600.0
2014-04-25 11:40:00,92.7,92.73,92.58,92.65,13000.0,83.3814,83.4084,83.2735,83.3364,13000.0
2014-04-25 11:50:00,92.64,92.81,92.63,92.71,17700.0,83.3274,83.4803,83.3184,83.3904,17700.0
2014-04-25 12:00:00,92.7,92.76,92.68,92.73,7100.0,83.3814,83.4354,83.3634,83.4084,7100.0
2014-04-25 12:10:00,92.8,92.8,92.74,92.74,1600.0,83.4713,83.4713,83.4174,83.4174,1600.0
2014-04-25 12:20:00,92.73,92.77,92.69,92.73,3300.0,83.4084,83.4444,83.3724,83.4084,3300.0
2014-04-25 12:30:00,92.71,92.74,92.65,92.67,1200.0,83.3904,83.4174,83.3364,83.3544,1200.0
2014-04-25 12:40:00,92.69,92.69,92.64,92.66,3300.0,83.3724,83.3724,83.3274,83.3454,3300.0
2014-04-25 12:50:00,92.59,92.62,92.57,92.58,4000.0,83.2825,83.3094,83.2645,83.2735,4000.0
2014-04-25 13:00:00,92.58,92.6,92.47,92.53,12300.0,83.2735,83.2914,83.1745,83.2285,12300.0
2014-04-25 13:10:00,92.52,92.54,92.5,92.51,3400.0,83.2195,83.2375,83.2015,83.2105,3400.0
2014-04-25 13:20:00,92.53,92.59,92.5,92.53,20800.0,83.2285,83.2825,83.2015,83.2285,20800.0
2014-04-25 13:30:00,92.49,92.52,92.44,92.46,4800.0,83.1925,83.2195,83.1475,83.1655,4800.0
2014-04-25 13:40:00,92.46,92.62,92.45,92.56,8300.0,83.1655,83.3094,83.1565,83.2555,8300.0
2014-04-25 13:50:00,92.55,92.56,92.5,92.52,11100.0,83.2465,83.2555,83.2015,83.2195,11100.0
2014-04-25 14:00:00,92.54,92.54,92.4,92.43,19100.0,83.2375,83.2375,83.1116,83.1385,19100.0
2014-04-25 14:10:00,92.42,92.42,92.31,92.32,10400.0,83.1295,83.1295,83.0306,83.0396,10400.0
2014-04-25 14:20:00,92.31,92.39,92.28,92.33,33200.0,83.0306,83.1026,83.0036,83.0486,33200.0
2014-04-25 14:30:00,92.31,92.45,92.24,92.45,53800.0,83.0306,83.1565,82.9676,83.1565,53800.0
2014-04-25 14:40:00,92.48,92.48,92.37,92.42,6000.0,83.1835,83.1835,83.0846,83.1295,6000.0
2014-04-25 14:50:00,92.42,92.48,92.36,92.38,7500.0,83.1295,83.1835,83.0756,83.0936,7500.0
2014-04-25 15:00:00,92.37,92.45,92.35,92.39,8300.0,83.0846,83.1565,83.0666,83.1026,8300.0
2014-04-25 15:10:00,92.39,92.43,92.34,92.42,17000.0,83.1026,83.1385,83.0576,83.1295,17000.0
2014-04-25 15:20:00,92.4,92.5,92.39,92.47,15500.0,83.1116,83.2015,83.1026,83.1745,15500.0
2014-04-25 15:30:00,92.5,92.54,92.43,92.44,20200.0,83.2015,83.2375,83.1385,83.1475,20200.0
2014-04-25 15:40:00,92.44,92.57,92.44,92.53,38100.0,83.1475,83.2645,83.1475,83.2285,38100.0
2014-04-25 15:50:00,92.51,92.52,92.38,92.42,32300.0,83.2105,83.2195,83.0936,83.1295,32300.0
2014-04-28 09:30:00,92.75,92.91,92.66,92.67,10100.0,83.4264,83.5703,83.3454,83.3544,10100.0
2014-04-28 09:40:00,92.47,92.55,92.42,92.42,5200.0,83.1745,83.2465,83.1295,83.1295,5200.0
2014-04-28 09:50:00,92.38,92.81,92.38,92.81,7600.0,83.0936,83.4803,83.0936,83.4803,7600.0
2014-04-28 10:00:00,92.85,92.9,92.7,92.82,3900.0,83.5163,83.5613,83.3814,83.4893,3900.0
2014-04-28 10:10:00,92.81,93.08,92.76,93.01,9100.0,83.4803,83.7232,83.4354,83.6602,9100.0
2014-04-28 10:20:00,93.1,93.1,93.05,93.06,2500.0,83.7412,83.7412,83.6962,83.7052,2500.0
2014-04-28 10:30:00,93.09,93.15,92.97,92.97,6300.0,83.7322,83.7862,83.6243,83.6243,6300.0
2014-04-28 10:40:00,92.96,93.04,92.92,92.92,3500.0,83.6153,83.6872,83.5793,83.5793,3500.0
2014-04-28 10:50:00,92.86,92.86,92.81,92.83,1200.0,83.5253,83.5253,83.4803,83.4983,1200.0
2014-04-28 11:00:00,92.83,92.97,92.83,92.86,5600.0,83.4983,83.6243,83.4983,83.5253,5600.0
2014-04-28 11:10:00,92.85,92.87,92.61,92.62,5500.0,83.5163,83.5343,83.3004,83.3094,5500.0
2014-04-28 11:20:00,92.66,92.66,92.39,92.41,13000.0,83.3454,83.3454,83.1026,83.1205,13000.0
2014-04-28 11:30:00,92.4,92.54,92.37,92.5,5600.0,83.1116,83.2375,83.0846,83.2015,5600.0
2014-04-28 11:40:00,92.51,92.52,92.39,92.4,5300.0,83.2105,83.2195,83.1026,83.1116,5300.0
2014-04-28 11:50:00,92.46,92.5,92.1,92.11,9300.0,83.1655,83.2015,82.8417,82.8507,9300.0
2014-04-28 12:00:00,92.13,92.2,92.04,92.06,5600.0,82.8687,82.9317,82.7877,82.8057,5600.0
2014-04-28 12:10:00,92.04,92.24,92.04,92.23,4300.0,82.7877,82.9676,82.7877,82.9586,4300.0
2014-04-28 12:20:00,92.24,92.24,92.08,92.19,372500.0,82.9676,82.9676,82.8237,82.9227,372500.0
2014-04-28 12:30:00,92.19,92.26,92.12,92.12,24700.0,82.9227,82.9856,82.8597,82.8597,24700.0
2014-04-28 12:40:00,92.11,92.2,92.11,92.18,12100.0,82.8507,82.9317,82.8507,82.9137,12100.0
2014-04-28 12:50:00,92.21,92.21,92.07,92.09,14900.0,82.9407,82.9407,82.8147,82.8327,14900.0
2014-04-28 13:00:00,92.06,92.06,91.77,91.77,31100.0,82.8057,82.8057,82.5449,82.5449,31100.0
2014-04-28 13:10:00,91.79,91.83,91.61,91.63,48300.0,82.5629,82.5989,82.401,82.419,48300.0
2014-04-28 13:20:00,91.63,91.63,91.45,91.57,71400.0,82.419,82.419,82.2571,82.365,71400.0
2014-04-28 13:30:00,91.56,91.59,91.39,91.51,70900.0,82.356,82.383,82.2031,82.311,70900.0
2014-04-28 13:40:00,91.49,91.59,91.49,91.59,7500.0,82.293,82.383,82.293,82.383,7500.0
2014-04-28 13:50:00,91.63,91.74,91.63,91.65,1700.0,82.419,82.5179,82.419,82.4369,1700.0
2014-04-28 14:00:00,91.62,91.64,91.51,91.64,13700.0,82.41,82.428,82.311,82.428,13700.0
2014-04-28 14:10:00,91.65,91.88,91.65,91.88,17600.0,82.4369,82.6438,82.4369,82.6438,17600.0
2014-04-28 14:20:00,91.87,92.01,91.85,91.96,6000.0,82.6348,82.7608,82.6168,82.7158,6000.0
2014-04-28 14:30:00,92.04,92.06,91.97,92.02,174400.0,82.7877,82.8057,82.7248,82.7698,174400.0
2014-04-28 14:40:00,92.03,92.13,91.9,92.12,4900.0,82.7787,82.8687,82.6618,82.8597,4900.0
2014-04-28 14:50:00,92.14,92.18,92.04,92.04,8600.0,82.8777,82.9137,82.7877,82.7877,8600.0
2014-04-28 15:00:00,92.04,92.29,92.03,92.29,29500.0,82.7877,83.0126,82.7787,83.0126,29500.0
2014-04-28 15:10:00,92.28,92.58,92.28,92.58,53900.0,83.0036,83.2735,83.0036,83.2735,53900.0
2014-04-28 15:20:00,92.6,92.67,92.53,92.59,23900.0,83.2914,83.3544,83.2285,83.2825,23900.0
2014-04-28 15:30:00,92.61,92.72,92.61,92.69,17700.0,83.3004,83.3994,83.3004,83.3724,17700.0
2014-04-28 15:40:00,92.67,92.71,92.59,92.59,10300.0,83.3544,83.3904,83.2825,83.2825,10300.0
2014-04-28 15:50:00,92.59,92.66,92.51,92.53,15500.0,83.2825,83.3454,83.2105,83.2285,15500.0
2014-04-29 09:30:00,92.8,92.98,92.74,92.89,11500.0,83.4713,83.6332,83.4174,83.5523,11500.0
2014-04-29 09:40:00,92.91,93.01,92.82,92.94,4500.0,83.5703,83.6602,83.4893,83.5973,4500.0
2014-04-29 09:50:00,92.95,93.15,92.95,93.08,2800.0,83.6063,83.7862,83.6063,83.7232,2800.0
2014-04-29 10:00:00,92.95,93.04,92.89,92.9,5200.0,83.6063,83.6872,83.5523,83.5613,5200.0
2014-04-29 10:10:00,92.82,92.88,92.74,92.81,4600.0,83.4893,83.5433,83.4174,83.4803,4600.0
2014-04-29 10:20:00,92.8,92.87,92.57,92.62,9100.0,83.4713,83.5343,83.2645,83.3094,9100.0
2014-04-29 10:30:00,92.57,92.85,92.57,92.76,7000.0,83.2645,83.5163,83.2645,83.4354,7000.0
2014-04-29 10:40:00,92.8,93.01,92.8,92.95,2400.0,83.4713,83.6602,83.4713,83.6063,2400.0
2014-04-29 10:50:00,92.98,92.98,92.89,92.94,2800.0,83.6332,83.6332,83.5523,83.5973,2800.0
2014-04-29 11:00:00,92.94,93.0,92.9,92.92,3400.0,83.5973,83.6512,83.5613,83.5793,3400.0
2014-04-29 11:10:00,92.94,92.94,92.8,92.86,9700.0,83.5973,83.5973,83.4713,83.5253,9700.0
2014-04-29 11:20:00,92.85,93.11,92.85,93.09,2400.0,83.5163,83.7502,83.5163,83.7322,2400.0
2014-04-29 11:30:00,93.12,93.15,93.07,93.08,8200.0,83.7592,83.7862,83.7142,83.7232,8200.0
2014-04-29 11:40:00,93.09,93.1,93.0,93.08,28700.0,83.7322,83.7412,83.6512,83.7232,28700.0
2014-04-29 11:50:00,93.04,93.1,93.02,93.06,6900.0,83.6872,83.7412,83.6692,83.7052,6900.0
2014-04-29 12:00:00,93.07,93.15,93.07,93.14,1500.0,83.7142,83.7862,83.7142,83.7772,1500.0
2014-04-29 12:10:00,93.14,93.16,93.09,93.16,3100.0,83.7772,83.7952,83.7322,83.7952,3100.0
2014-04-29 12:20:00,93.15,93.24,93.15,93.24,2200.0,83.7862,83.8671,83.7862,83.8671,2200.0
2014-04-29 12:30:00,93.26,93.36,93.23,93.3,4300.0,83.8851,83.9751,83.8581,83.9211,4300.0
2014-04-29 12:40:00,93.31,93.32,93.31,93.31,1200.0,83.9301,83.9391,83.9301,83.9301,1200.0
2014-04-29 12:50:00,93.31,93.32,93.29,93.31,1900.0,83.9301,83.9391,83.9121,83.9301,1900.0
2014-04-29 13:00:00,93.3,93.3,93.19,93.21,4000.0,83.9211,83.9211,83.8221,83.8401,4000.0
2014-04-29 13:10:00,93.21,93.25,93.14,93.14,3000.0,83.8401,83.8761,83.7772,83.7772,3000.0
2014-04-29 13:20:00,93.16,93.22,93.15,93.21,23600.0,83.7952,83.8491,83.7862,83.8401,23600.0
2014-04-29 13:30:00,93.2,93.26,93.14,93.22,7100.0,83.8311,83.8851,83.7772,83.8491,7100.0
2014-04-29 13:40:00,93.22,93.26,93.15,93.18,4500.0,83.8491,83.8851,83.7862,83.8131,4500.0
2014-04-29 13:50:00,93.23,93.35,93.23,93.32,11500.0,83.8581,83.9661,83.8581,83.9391,11500.0
2014-04-29 14:00:00,93.32,93.34,93.29,93.33,10200.0,83.9391,83.9571,83.9121,83.9481,10200.0
2014-04-29 14:10:00,93.33,93.33,93.25,93.28,7300.0,83.9481,83.9481,83.8761,83.9031,7300.0
2014-04-29 14:20:00,93.3,93.33,93.27,93.28,5000.0,83.9211,83.9481,83.8941,83.9031,5000.0
2014-04-29 14:30:00,93.28,93.31,93.26,93.27,6100.0,83.9031,83.9301,83.8851,83.8941,6100.0
2014-04-29 14:40:00,93.27,93.31,93.25,93.29,13000.0,83.8941,83.9301,83.8761,83.9121,13000.0
2014-04-29 14:50:00,93.29,93.29,93.24,93.27,19600.0,83.9121,83.9121,83.8671,83.8941,19600.0
2014-04-29 15:00:00,93.28,93.33,93.27,93.32,9600.0,83.9031,83.9481,83.8941,83.9391,9600.0
2014-04-29 15:10:00,93.31,93.33,93.25,93.28,7800.0,83.9301,83.9481,83.8761,83.9031,7800.0
2014-04-29 15:20:00,93.28,93.31,93.24,93.31,10800.0,83.9031,83.9301,83.8671,83.9301,10800.0
2014-04-29 15:30:00,93.3,93.3,93.2,93.23,7700.0,83.9211,83.9211,83.8311,83.8581,7700.0
2014-04-29 15:40:00,93.23,93.24,93.15,93.23,12400.0,83.8581,83.8671,83.7862,83.8581,12400.0
2014-04-29 15:50:00,93.24,93.24,93.18,93.22,5900.0,83.8671,83.8671,83.8131,83.8491,5900.0
2014-04-30 09:30:00,93.05,93.05,92.84,92.94,12300.0,83.6962,83.6962,83.5073,83.5973,12300.0
2014-04-30 09:40:00,92.86,93.09,92.86,92.96,9800.0,83.5253,83.7322,83.5253,83.6153,9800.0
2014-04-30 09:50:00,92.94,93.02,92.78,92.89,3600.0,83.5973,83.6692,83.4534,83.5523,3600.0
2014-04-30 10:00:00,92.85,92.88,92.75,92.88,5500.0,83.5163,83.5433,83.4264,83.5433,5500.0
2014-04-30 10:10:00,92.89,93.11,92.88,93.11,5200.0,83.5523,83.7502,83.5433,83.7502,5200.0
2014-04-30 10:20:00,93.09,93.17,93.04,93.13,7900.0,83.7322,83.8041,83.6872,83.7682,7900.0
2014-04-30 10:30:00,93.16,93.22,93.13,93.15,3100.0,83.7952,83.8491,83.7682,83.7862,3100.0
2014-04-30 10:40:00,93.15,93.25,93.15,93.23,1500.0,83.7862,83.8761,83.7862,83.8581,1500.0
2014-04-30 10:50:00,93.22,93.36,93.22,93.26,900.0,83.8491,83.9751,83.8491,83.8851,900.0
2014-04-30 11:00:00,93.28,93.28,93.2,93.2,5000.0,83.9031,83.9031,83.8311,83.8311,5000.0
2014-04-30 11:10:00,93.17,93.17,93.06,93.08,5900.0,83.8041,83.8041,83.7052,83.7232,5900.0
2014-04-30 11:20:00,93.08,93.19,93.08,93.19,5000.0,83.7232,83.8221,83.7232,83.8221,5000.0
2014-04-30 11:30:00,93.19,93.2,93.14,93.15,2100.0,83.8221,83.8311,83.7772,83.7862,2100.0
2014-04-30 11:40:00,93.18,93.21,93.16,93.16,1700.0,83.8131,83.8401,83.7952,83.7952,1700.0
2014-04-30 11:50:00,93.17,93.17,93.17,93.17,300.0,83.8041,83.8041,83.8041,83.8041,300.0
2014-04-30 12:00:00,93.21,93.24,93.18,93.23,4600.0,83.8401,83.8671,83.8131,83.8581,4600.0
2014-04-30 12:10:00,93.24,93.27,93.24,93.25,11300.0,83.8671,83.8941,83.8671,83.8761,11300.0
2014-04-30 12:20:00,93.28,93.28,93.23,93.25,31700.0,83.9031,83.9031,83.8581,83.8761,31700.0
2014-04-30 12:30:00,93.26,93.28,93.21,93.28,3500.0,83.8851,83.9031,83.8401,83.9031,3500.0
2014-04-30 12:40:00,93.28,93.29,93.26,93.29,8100.0,83.9031,83.9121,83.8851,83.9121,8100.0
2014-04-30 12:50:00,93.3,93.33,93.28,93.32,29300.0,83.9211,83.9481,83.9031,83.9391,29300.0
2014-04-30 13:00:00,93.32,93.4,93.31,93.38,8300.0,83.9391,84.011,83.9301,83.993,8300.0
2014-04-30 13:10:00,93.38,93.38,93.3,93.3,15300.0,83.993,83.993,83.9211,83.9211,15300.0
2014-04-30 13:20:00,93.32,93.38,93.3,93.36,27300.0,83.9391,83.993,83.9211,83.9751,27300.0
2014-04-30 13:30:00,93.36,93.36,93.34,93.34,7600.0,83.9751,83.9751,83.9571,83.9571,7600.0
2014-04-30 13:40:00,93.34,93.34,93.3,93.31,5000.0,83.9571,83.9571,83.9211,83.9301,5000.0
2014-04-30 13:50:00,93.31,93.33,93.28,93.28,19600.0,83.9301,83.9481,83.9031,83.9031,19600.0
2014-04-30 14:00:00,93.28,93.52,93.16,93.35,34100.0,83.9031,84.119,83.7952,83.9661,34100.0
2014-04-30 14:10:00,93.36,93.36,93.16,93.28,18300.0,83.9751,83.9751,83.7952,83.9031,18300.0
2014-04-30 14:20:00,93.28,93.39,93.28,93.36,11500.0,83.9031,84.002,83.9031,83.9751,11500.0
2014-04-30 14:30:00,93.37,93.44,93.34,93.34,21700.0,83.984,84.047,83.9571,83.9571,21700.0
2014-04-30 14:40:00,93.35,93.58,93.35,93.58,41800.0,83.9661,84.1729,83.9661,84.1729,41800.0
2014-04-30 14:50:00,93.57,93.61,93.5,93.51,23300.0,84.1639,84.1999,84.101,84.11,23300.0
2014-04-30 15:00:00,93.52,93.56,93.41,93.44,9200.0,84.119,84.1549,84.02,84.047,9200.0
2014-04-30 15:10:00,93.4,93.44,93.29,93.37,10200.0,84.011,84.047,83.9121,83.984,10200.0
2014-04-30 15:20:00,93.39,93.47,93.33,93.45,10300.0,84.002,84.074,83.9481,84.056,10300.0
2014-04-30 15:30:00,93.48,93.56,93.47,93.51,13100.0,84.083,84.1549,84.074,84.11,13100.0
2014-04-30 15:40:00,93.52,93.6,93.4,93.48,10700.0,84.119,84.1909,84.011,84.083,10700.0
2014-04-30 15:50:00,93.5,93.56,93.47,93.49,15000.0,84.101,84.1549,84.074,84.092,15000.0
2014-05-01 09:30:00,93.57,93.72,93.51,93.68,7400.0,84.1639,84.2989,84.11,84.2629,7400.0
2014-05-01 09:40:00,93.75,93.83,93.73,93.74,7500.0,84.3258,84.3978,84.3079,84.3169,7500.0
2014-05-01 09:50:00,93.75,93.78,93.68,93.77,2800.0,84.3258,84.3528,84.2629,84.3438,2800.0
2014-05-01 10:00:00,93.71,93.78,93.63,93.78,2100.0,84.2899,84.3528,84.2179,84.3528,2100.0
2014-05-01 10:10:00,93.73,93.76,93.49,93.52,3500.0,84.3079,84.3348,84.092,84.119,3500.0
2014-05-01 10:20:00,93.46,93.69,93.46,93.68,3500.0,84.065,84.2719,84.065,84.2629,3500.0
2014-05-01 10:30:00,93.72,93.79,93.71,93.76,3400.0,84.2989,84.3618,84.2899,84.3348,3400.0
2014-05-01 10:40:00,93.79,93.96,93.79,93.92,4300.0,84.3618,84.5147,84.3618,84.4788,4300.0
2014-05-01 10:50:00,93.93,94.01,93.92,93.96,2600.0,84.4878,84.5597,84.4788,84.5147,2600.0
2014-05-01 11:00:00,93.97,93.99,93.9,93.9,3000.0,84.5237,84.5417,84.4608,84.4608,3000.0
2014-05-01 11:10:00,93.92,94.0,93.91,94.0,8500.0,84.4788,84.5507,84.4698,84.5507,8500.0
2014-05-01 11:20:00,94.01,94.08,93.97,94.08,2400.0,84.5597,84.6227,84.5237,84.6227,2400.0
2014-05-01 11:30:00,94.08,94.24,94.05,94.23,5700.0,84.6227,84.7666,84.5957,84.7576,5700.0
2014-05-01 11:40:00,94.15,94.17,94.06,94.1,2000.0,84.6856,84.7036,84.6047,84.6407,2000.0
2014-05-01 11:50:00,94.05,94.06,93.96,93.99,7100.0,84.5957,84.6047,84.5147,84.5417,7100.0
2014-05-01 12:00:00,93.97,94.09,93.95,94.07,3700.0,84.5237,84.6317,84.5057,84.6137,3700.0
2014-05-01 12:10:00,94.11,94.12,94.05,94.06,2200.0,84.6497,84.6587,84.5957,84.6047,2200.0
2014-05-01 12:20:00,94.03,94.08,93.99,94.05,2800.0,84.5777,84.6227,84.5417,84.5957,2800.0
2014-05-01 12:30:00,94.06,94.06,93.98,93.98,7600.0,84.6047,84.6047,84.5327,84.5327,7600.0
2014-05-01 12:40:00,93.98,94.02,93.9,93.95,7800.0,84.5327,84.5687,84.4608,84.5057,7800.0
2014-05-01 12:50:00,93.96,94.01,93.96,94.01,2800.0,84.5147,84.5597,84.5147,84.5597,2800.0
2014-05-01 13:00:00,94.0,94.05,93.98,94.05,5000.0,84.5507,84.5957,84.5327,84.5957,5000.0
2014-05-01 13:10:00,94.03,94.03,93.93,93.96,3400.0,84.5777,84.5777,84.4878,84.5147,3400.0
2014-05-01 13:20:00,93.94,93.96,93.9,93.92,3600.0,84.4967,84.5147,84.4608,84.4788,3600.0
2014-05-01 13:30:00,93.88,93.97,93.88,93.97,2800.0,84.4428,84.5237,84.4428,84.5237,2800.0
2014-05-01 13:40:00,93.95,93.99,93.91,93.92,18400.0,84.5057,84.5417,84.4698,84.4788,18400.0
2014-05-01 13:50:00,93.85,93.86,93.69,93.73,5900.0,84.4158,84.4248,84.2719,84.3079,5900.0
2014-05-01 14:00:00,93.72,93.88,93.72,93.88,20300.0,84.2989,84.4428,84.2989,84.4428,20300.0
2014-05-01 14:10:00,93.9,93.91,93.81,93.81,6100.0,84.4608,84.4698,84.3798,84.3798,6100.0
2014-05-01 14:20:00,93.79,93.87,93.79,93.86,13400.0,84.3618,84.4338,84.3618,84.4248,13400.0
2014-05-01 14:30:00,93.88,93.88,93.73,93.73,12900.0,84.4428,84.4428,84.3079,84.3079,12900.0
2014-05-01 14:40:00,93.74,93.76,93.65,93.73,11700.0,84.3169,84.3348,84.2359,84.3079,11700.0
2014-05-01 14:50:00,93.75,93.78,93.69,93.74,13300.0,84.3258,84.3528,84.2719,84.3169,13300.0
2014-05-01 15:00:00,93.73,93.75,93.68,93.69,15600.0,84.3079,84.3258,84.2629,84.2719,15600.0
2014-05-01 15:10:00,93.69,93.85,93.64,93.79,11400.0,84.2719,84.4158,84.2269,84.3618,11400.0
2014-05-01 15:20:00,93.79,93.82,93.71,93.73,8700.0,84.3618,84.3888,84.2899,84.3079,8700.0
2014-05-01 15:30:00,93.72,93.76,93.68,93.74,6100.0,84.2989,84.3348,84.2629,84.3169,6100.0
2014-05-01 15:40:00,93.76,93.76,93.69,93.7,4200.0,84.3348,84.3348,84.2719,84.2809,4200.0
2014-05-01 15:50:00,93.72,93.85,93.72,93.85,14800.0,84.2989,84.4158,84.2989,84.4158,14800.0
2014-05-02 09:30:00,93.94,94.18,93.88,94.14,25900.0,84.4967,84.7126,84.4428,84.6766,25900.0
2014-05-02 09:40:00,94.2,94.2,93.92,93.92,7100.0,84.7306,84.7306,84.4788,84.4788,7100.0
2014-05-02 09:50:00,93.96,94.0,93.92,93.98,3100.0,84.5147,84.5507,84.4788,84.5327,3100.0
2014-05-02 10:00:00,93.97,94.21,93.94,94.19,10100.0,84.5237,84.7396,84.4967,84.7216,10100.0
2014-05-02 10:10:00,94.21,94.28,94.19,94.25,9700.0,84.7396,84.8026,84.7216,84.7756,9700.0
2014-05-02 10:20:00,94.23,94.26,94.11,94.16,5700.0,84.7576,84.7846,84.6497,84.6946,5700.0
2014-05-02 10:30:00,94.12,94.28,94.08,94.24,20000.0,84.6587,84.8026,84.6227,84.7666,20000.0
2014-05-02 10:40:00,94.17,94.21,93.75,93.77,15600.0,84.7036,84.7396,84.3258,84.3438,15600.0
2014-05-02 10:50:00,93.71,93.88,93.65,93.86,9500.0,84.2899,84.4428,84.2359,84.4248,9500.0
2014-05-02 11:00:00,93.83,93.99,93.83,93.98,5900.0,84.3978,84.5417,84.3978,84.5327,5900.0
2014-05-02 11:10:00,93.92,93.94,93.82,93.87,900.0,84.4788,84.4967,84.3888,84.4338,900.0
2014-05-02 11:20:00,93.92,93.92,93.86,93.86,2400.0,84.4788,84.4788,84.4248,84.4248,2400.0
2014-05-02 11:30:00,93.83,94.02,93.83,93.97,3500.0,84.3978,84.5687,84.3978,84.5237,3500.0
2014-05-02 11:40:00,93.98,94.07,93.93,94.04,6000.0,84.5327,84.6137,84.4878,84.5867,6000.0
2014-05-02 11:50:00,94.05,94.12,94.03,94.05,8000.0,84.5957,84.6587,84.5777,84.5957,8000.0
2014-05-02 12:00:00,94.06,94.06,93.99,93.99,3000.0,84.6047,84.6047,84.5417,84.5417,3000.0
2014-05-02 12:10:00,93.96,94.02,93.95,94.02,2400.0,84.5147,84.5687,84.5057,84.5687,2400.0
2014-05-02 12:20:00,94.03,94.04,94.01,94.01,700.0,84.5777,84.5867,84.5597,84.5597,700.0
2014-05-02 12:30:00,94.0,94.09,93.98,94.08,5700.0,84.5507,84.6317,84.5327,84.6227,5700.0
2014-05-02 12:40:00,94.07,94.1,94.07,94.07,1500.0,84.6137,84.6407,84.6137,84.6137,1500.0
2014-05-02 12:50:00,94.05,94.08,94.03,94.03,3300.0,84.5957,84.6227,84.5777,84.5777,3300.0
2014-05-02 13:00:00,94.04,94.07,93.99,93.99,4400.0,84.5867,84.6137,84.5417,84.5417,4400.0
2014-05-02 13:10:00,93.99,93.99,93.92,93.95,6600.0,84.5417,84.5417,84.4788,84.5057,6600.0
2014-05-02 13:20:00,93.95,93.96,93.89,93.89,17500.0,84.5057,84.5147,84.4518,84.4518,17500.0
2014-05-02 13:30:00,93.85,93.9,93.82,93.85,9100.0,84.4158,84.4608,84.3888,84.4158,9100.0
2014-05-02 13:40:00,93.85,93.89,93.82,93.86,8700.0,84.4158,84.4518,84.3888,84.4248,8700.0
2014-05-02 13:50:00,93.89,93.89,93.79,93.79,6900.0,84.4518,84.4518,84.3618,84.3618,6900.0
2014-05-02 14:00:00,93.78,93.79,93.7,93.73,15500.0,84.3528,84.3618,84.2809,84.3079,15500.0
2014-05-02 14:10:00,93.71,93.87,93.71,93.85,44400.0,84.2899,84.4338,84.2899,84.4158,44400.0
2014-05-02 14:20:00,93.84,93.87,93.79,93.79,7900.0,84.4068,84.4338,84.3618,84.3618,7900.0
2014-05-02 14:30:00,93.8,93.92,93.8,93.87,4300.0,84.3708,84.4788,84.3708,84.4338,4300.0
2014-05-02 14:40:00,93.88,93.89,93.83,93.86,10800.0,84.4428,84.4518,84.3978,84.4248,10800.0
2014-05-02 14:50:00,93.85,93.9,93.85,93.86,10700.0,84.4158,84.4608,84.4158,84.4248,10700.0
2014-05-02 15:00:00,93.86,93.98,93.86,93.98,10600.0,84.4248,84.5327,84.4248,84.5327,10600.0
2014-05-02 15:10:00,93.98,93.98,93.93,93.96,1800.0,84.5327,84.5327,84.4878,84.5147,1800.0
2014-05-02 15:20:00,93.95,93.95,93.87,93.87,5700.0,84.5057,84.5057,84.4338,84.4338,5700.0
2014-05-02 15:30:00,93.86,93.87,93.77,93.8,16200.0,84.4248,84.4338,84.3438,84.3708,16200.0
2014-05-02 15:40:00,93.81,93.84,93.79,93.82,16000.0,84.3798,84.4068,84.3618,84.3888,16000.0
2014-05-02 15:50:00,93.85,93.91,93.84,93.88,150200.0,84.4158,84.4698,84.4068,84.4428,150200.0
2014-05-05 09:30:00,93.32,93.42,93.12,93.25,32000.0,83.9391,84.029,83.7592,83.8761,32000.0
2014-05-05 09:40:00,93.27,93.42,93.2,93.3,15300.0,83.8941,84.029,83.8311,83.9211,15300.0
2014-05-05 09:50:00,93.27,93.58,93.27,93.56,5100.0,83.8941,84.1729,83.8941,84.1549,5100.0
2014-05-05 10:00:00,93.67,93.67,93.56,93.63,4400.0,84.2539,84.2539,84.1549,84.2179,4400.0
2014-05-05 10:10:00,93.62,93.86,93.62,93.86,9100.0,84.2089,84.4248,84.2089,84.4248,9100.0
2014-05-05 10:20:00,93.9,93.95,93.8,93.8,4200.0,84.4608,84.5057,84.3708,84.3708,4200.0
2014-05-05 10:30:00,93.85,93.95,93.85,93.92,3700.0,84.4158,84.5057,84.4158,84.4788,3700.0
2014-05-05 10:40:00,93.96,94.13,93.96,94.05,10600.0,84.5147,84.6676,84.5147,84.5957,10600.0
2014-05-05 10:50:00,94.02,94.09,93.98,94.05,3300.0,84.5687,84.6317,84.5327,84.5957,3300.0
2014-05-05 11:00:00,94.02,94.02,93.9,93.96,7300.0,84.5687,84.5687,84.4608,84.5147,7300.0
2014-05-05 11:10:00,93.95,94.02,93.95,93.96,2200.0,84.5057,84.5687,84.5057,84.5147,2200.0
2014-05-05 11:20:00,93.97,94.06,93.96,94.0,2100.0,84.5237,84.6047,84.5147,84.5507,2100.0
2014-05-05 11:30:00,94.09,94.09,94.05,94.08,3300.0,84.6317,84.6317,84.5957,84.6227,3300.0
2014-05-05 11:40:00,94.13,94.16,94.04,94.11,2400.0,84.6676,84.6946,84.5867,84.6497,2400.0
2014-05-05 11:50:00,94.15,94.15,94.07,94.12,3000.0,84.6856,84.6856,84.6137,84.6587,3000.0
2014-05-05 12:00:00,94.15,94.16,94.07,94.07,7400.0,84.6856,84.6946,84.6137,84.6137,7400.0
2014-05-05 12:10:00,94.07,94.15,94.07,94.13,7400.0,84.6137,84.6856,84.6137,84.6676,7400.0
2014-05-05 12:20:00,94.14,94.16,94.11,94.13,2600.0,84.6766,84.6946,84.6497,84.6676,2600.0
2014-05-05 12:30:00,94.14,94.14,94.08,94.13,1000.0,84.6766,84.6766,84.6227,84.6676,1000.0
2014-05-05 12:40:00,94.13,94.14,94.1,94.13,5900.0,84.6676,84.6766,84.6407,84.6676,5900.0
2014-05-05 12:50:00,94.14,94.14,94.03,94.03,3200.0,84.6766,84.6766,84.5777,84.5777,3200.0
2014-05-05 13:00:00,94.04,94.05,94.02,94.04,2900.0,84.5867,84.5957,84.5687,84.5867,2900.0
2014-05-05 13:10:00,94.03,94.03,93.97,94.01,3900.0,84.5777,84.5777,84.5237,84.5597,3900.0
2014-05-05 13:20:00,94.0,94.06,93.98,94.02,26200.0,84.5507,84.6047,84.5327,84.5687,26200.0
2014-05-05 13:30:00,94.03,94.07,94.0,94.04,3800.0,84.5777,84.6137,84.5507,84.5867,3800.0
2014-05-05 13:40:00,94.01,94.1,94.01,94.1,2600.0,84.5597,84.6407,84.5597,84.6407,2600.0
2014-05-05 13:50:00,94.08,94.13,94.07,94.12,3800.0,84.6227,84.6676,84.6137,84.6587,3800.0
2014-05-05 14:00:00,94.14,94.16,94.12,94.16,5700.0,84.6766,84.6946,84.6587,84.6946,5700.0
2014-05-05 14:10:00,94.15,94.18,94.13,94.18,3800.0,84.6856,84.7126,84.6676,84.7126,3800.0
2014-05-05 14:20:00,94.17,94.21,94.17,94.18,5400.0,84.7036,84.7396,84.7036,84.7126,5400.0
2014-05-05 14:30:00,94.17,94.2,94.15,94.18,9300.0,84.7036,84.7306,84.6856,84.7126,9300.0
2014-05-05 14:40:00,94.18,94.34,94.18,94.33,25500.0,84.7126,84.8565,84.7126,84.8475,25500.0
2014-05-05 14:50:00,94.36,94.36,94.3,94.33,10500.0,84.8745,84.8745,84.8206,84.8475,10500.0
2014-05-05 15:00:00,94.33,94.33,94.27,94.32,6700.0,84.8475,84.8475,84.7936,84.8385,6700.0
2014-05-05 15:10:00,94.34,94.35,94.28,94.28,6100.0,84.8565,84.8655,84.8026,84.8026,6100.0
2014-05-05 15:20:00,94.26,94.3,94.26,94.3,2600.0,84.7846,84.8206,84.7846,84.8206,2600.0
2014-05-05 15:30:00,94.32,94.33,94.28,94.32,5900.0,84.8385,84.8475,84.8026,84.8385,5900.0
2014-05-05 15:40:00,94.32,94.32,94.22,94.27,4400.0,84.8385,84.8385,84.7486,84.7936,4400.0
2014-05-05 15:50:00,94.27,94.31,94.25,94.31,177300.0,84.7936,84.8296,84.7756,84.8296,177300.0
2014-05-06 09:30:00,94.18,94.18,93.93,93.97,24600.0,84.7126,84.7126,84.4878,84.5237,24600.0
2014-05-06 09:40:00,93.93,94.09,93.87,94.04,29800.0,84.4878,84.6317,84.4338,84.5867,29800.0
2014-05-06 09:50:00,94.04,94.06,93.92,94.04,17000.0,84.5867,84.6047,84.4788,84.5867,17000.0
2014-05-06 10:00:00,94.07,94.07,93.87,93.87,20900.0,84.6137,84.6137,84.4338,84.4338,20900.0
2014-05-06 10:10:00,93.86,94.03,93.85,94.0,46400.0,84.4248,84.5777,84.4158,84.5507,46400.0
2014-05-06 10:20:00,93.96,94.12,93.96,94.1,35500.0,84.5147,84.6587,84.5147,84.6407,35500.0
2014-05-06 10:30:00,94.11,94.19,94.1,94.1,18900.0,84.6497,84.7216,84.6407,84.6407,18900.0
2014-05-06 10:40:00,94.1,94.14,94.06,94.07,34900.0,84.6407,84.6766,84.6047,84.6137,34900.0
2014-05-06 10:50:00,94.1,94.1,93.84,93.84,10600.0,84.6407,84.6407,84.4068,84.4068,10600.0
2014-05-06 11:00:00,93.82,93.87,93.78,93.86,18300.0,84.3888,84.4338,84.3528,84.4248,18300.0
2014-05-06 11:10:00,93.86,93.93,93.85,93.93,17700.0,84.4248,84.4878,84.4158,84.4878,17700.0
2014-05-06 11:20:00,93.92,94.0,93.87,93.89,30100.0,84.4788,84.5507,84.4338,84.4518,30100.0
2014-05-06 11:30:00,93.89,93.98,93.88,93.97,15600.0,84.4518,84.5327,84.4428,84.5237,15600.0
2014-05-06 11:40:00,93.96,93.97,93.9,93.96,16000.0,84.5147,84.5237,84.4608,84.5147,16000.0
2014-05-06 11:50:00,93.95,94.01,93.94,93.99,14900.0,84.5057,84.5597,84.4967,84.5417,14900.0
2014-05-06 12:00:00,94.0,94.01,93.96,93.97,3900.0,84.5507,84.5597,84.5147,84.5237,3900.0
2014-05-06 12:10:00,93.98,94.0,93.92,93.95,8100.0,84.5327,84.5507,84.4788,84.5057,8100.0
2014-05-06 12:20:00,93.93,93.94,93.87,93.94,5600.0,84.4878,84.4967,84.4338,84.4967,5600.0
2014-05-06 12:30:00,93.92,93.97,93.92,93.96,2900.0,84.4788,84.5237,84.4788,84.5147,2900.0
2014-05-06 12:40:00,93.94,93.95,93.91,93.93,2300.0,84.4967,84.5057,84.4698,84.4878,2300.0
2014-05-06 12:50:00,93.92,93.92,93.89,93.91,8000.0,84.4788,84.4788,84.4518,84.4698,8000.0
2014-05-06 13:00:00,93.91,93.93,93.83,93.83,11400.0,84.4698,84.4878,84.3978,84.3978,11400.0
2014-05-06 13:10:00,93.82,93.85,93.8,93.85,13400.0,84.3888,84.4158,84.3708,84.4158,13400.0
2014-05-06 13:20:00,93.84,93.87,93.71,93.73,19800.0,84.4068,84.4338,84.2899,84.3079,19800.0
2014-05-06 13:30:00,93.73,93.78,93.63,93.63,21900.0,84.3079,84.3528,84.2179,84.2179,21900.0
2014-05-06 13:40:00,93.64,93.65,93.51,93.54,15200.0,84.2269,84.2359,84.11,84.137,15200.0
2014-05-06 13:50:00,93.58,93.62,93.51,93.51,17900.0,84.1729,84.2089,84.11,84.11,17900.0
2014-05-06 14:00:00,93.51,93.51,93.39,93.5,21800.0,84.11,84.11,84.002,84.101,21800.0
2014-05-06 14:10:00,93.5,93.59,93.48,93.57,28200.0,84.101,84.1819,84.083,84.1639,28200.0
2014-05-06 14:20:00,93.54,93.56,93.45,93.48,15900.0,84.137,84.1549,84.056,84.083,15900.0
2014-05-06 14:30:00,93.46,93.53,93.42,93.52,28400.0,84.065,84.128,84.029,84.119,28400.0
2014-05-06 14:40:00,93.49,93.58,93.49,93.5,27100.0,84.092,84.1729,84.092,84.101,27100.0
2014-05-06 14:50:00,93.48,93.53,93.46,93.48,30300.0,84.083,84.128,84.065,84.083,30300.0
2014-05-06 15:00:00,93.44,93.46,93.35,93.4,72400.0,84.047,84.065,83.9661,84.011,72400.0
2014-05-06 15:10:00,93.41,93.56,93.39,93.53,31800.0,84.02,84.1549,84.002,84.128,31800.0
2014-05-06 15:20:00,93.53,93.61,93.51,93.51,47600.0,84.128,84.1999,84.11,84.11,47600.0
2014-05-06 15:30:00,93.52,93.56,93.48,93.54,42900.0,84.119,84.1549,84.083,84.137,42900.0
2014-05-06 15:40:00,93.55,93.55,93.42,93.44,37900.0,84.146,84.146,84.029,84.047,37900.0
2014-05-06 15:50:00,93.44,93.44,93.32,93.35,88400.0,84.047,84.047,83.9391,83.9661,88400.0
2014-05-07 09:30:00,93.64,93.7,93.47,93.48,18800.0,84.2269,84.2809,84.074,84.083,18800.0
2014-05-07 09:40:00,93.44,93.46,93.3,93.45,15400.0,84.047,84.065,83.9211,84.056,15400.0
2014-05-07 09:50:00,93.45,93.45,93.0,93.02,2800.0,84.056,84.056,83.6512,83.6692,2800.0
2014-05-07 10:00:00,93.05,93.21,92.86,92.88,4600.0,83.6962,83.8401,83.5253,83.5433,4600.0
2014-05-07 10:10:00,92.75,92.75,92.45,92.62,6100.0,83.4264,83.4264,83.1565,83.3094,6100.0
2014-05-07 10:20:00,92.62,92.74,92.57,92.74,5200.0,83.3094,83.4174,83.2645,83.4174,5200.0
2014-05-07 10:30:00,92.72,93.0,92.71,93.0,6700.0,83.3994,83.6512,83.3904,83.6512,6700.0
2014-05-07 10:40:00,92.99,93.0,92.82,92.9,1900.0,83.6422,83.6512,83.4893,83.5613,1900.0
2014-05-07 10:50:00,92.98,93.01,92.87,92.91,3900.0,83.6332,83.6602,83.5343,83.5703,3900.0
2014-05-07 11:00:00,92.83,92.85,92.74,92.84,4700.0,83.4983,83.5163,83.4174,83.5073,4700.0
2014-05-07 11:10:00,92.82,92.88,92.74,92.75,5500.0,83.4893,83.5433,83.4174,83.4264,5500.0
2014-05-07 11:20:00,92.71,92.82,92.7,92.82,2700.0,83.3904,83.4893,83.3814,83.4893,2700.0
2014-05-07 11:30:00,92.82,93.06,92.8,93.06,7700.0,83.4893,83.7052,83.4713,83.7052,7700.0
2014-05-07 11:40:00,93.08,93.32,93.05,93.27,5600.0,83.7232,83.9391,83.6962,83.8941,5600.0
2014-05-07 11:50:00,93.26,93.36,93.26,93.26,2600.0,83.8851,83.9751,83.8851,83.8851,2600.0
2014-05-07 12:00:00,93.24,93.24,93.14,93.15,56200.0,83.8671,83.8671,83.7772,83.7862,56200.0
2014-05-07 12:10:00,93.18,93.25,93.18,93.25,3800.0,83.8131,83.8761,83.8131,83.8761,3800.0
2014-05-07 12:20:00,93.29,93.3,93.19,93.19,7900.0,83.9121,83.9211,83.8221,83.8221,7900.0
2014-05-07 12:30:00,93.17,93.18,93.12,93.13,7000.0,83.8041,83.8131,83.7592,83.7682,7000.0
2014-05-07 12:40:00,93.16,93.16,93.0,93.0,4800.0,83.7952,83.7952,83.6512,83.6512,4800.0
2014-05-07 12:50:00,93.0,93.06,92.89,92.94,6100.0,83.6512,83.7052,83.5523,83.5973,6100.0
2014-05-07 13:00:00,92.96,93.01,92.96,92.97,2000.0,83.6153,83.6602,83.6153,83.6243,2000.0
2014-05-07 13:10:00,92.9,93.09,92.89,93.05,3500.0,83.5613,83.7322,83.5523,83.6962,3500.0
2014-05-07 13:20:00,93.05,93.05,92.97,92.99,14300.0,83.6962,83.6962,83.6243,83.6422,14300.0
2014-05-07 13:30:00,92.99,93.16,92.99,93.08,8900.0,83.6422,83.7952,83.6422,83.7232,8900.0
2014-05-07 13:40:00,93.03,93.1,93.03,93.09,2500.0,83.6782,83.7412,83.6782,83.7322,2500.0
2014-05-07 13:50:00,92.98,93.01,92.85,92.85,6600.0,83.6332,83.6602,83.5163,83.5163,6600.0
2014-05-07 14:00:00,92.83,92.97,92.83,92.97,7600.0,83.4983,83.6243,83.4983,83.6243,7600.0
2014-05-07 14:10:00,92.96,93.07,92.92,93.06,14700.0,83.6153,83.7142,83.5793,83.7052,14700.0
2014-05-07 14:20:00,93.06,93.15,93.03,93.15,5300.0,83.7052,83.7862,83.6782,83.7862,5300.0
2014-05-07 14:30:00,93.16,93.2,93.15,93.16,5600.0,83.7952,83.8311,83.7862,83.7952,5600.0
2014-05-07 14:40:00,93.17,93.23,93.15,93.16,15300.0,83.8041,83.8581,83.7862,83.7952,15300.0
2014-05-07 14:50:00,93.14,93.19,93.08,93.19,8400.0,83.7772,83.8221,83.7232,83.8221,8400.0
2014-05-07 15:00:00,93.16,93.19,93.05,93.12,5800.0,83.7952,83.8221,83.6962,83.7592,5800.0
2014-05-07 15:10:00,93.1,93.13,93.06,93.1,6400.0,83.7412,83.7682,83.7052,83.7412,6400.0
2014-05-07 15:20:00,93.06,93.1,92.99,93.09,5000.0,83.7052,83.7412,83.6422,83.7322,5000.0
2014-05-07 15:30:00,93.1,93.21,93.09,93.21,10500.0,83.7412,83.8401,83.7322,83.8401,10500.0
2014-05-07 15:40:00,93.23,93.35,93.21,93.33,9600.0,83.8581,83.9661,83.8401,83.9481,9600.0
2014-05-07 15:50:00,93.34,93.46,93.34,93.43,16900.0,83.9571,84.065,83.9571,84.038,16900.0
2014-05-08 09:30:00,93.28,93.56,93.2,93.55,19200.0,83.9031,84.1549,83.8311,84.146,19200.0
2014-05-08 09:40:00,93.61,93.75,93.56,93.73,8500.0,84.1999,84.3258,84.1549,84.3079,8500.0
2014-05-08 09:50:00,93.8,93.82,93.63,93.75,8400.0,84.3708,84.3888,84.2179,84.3258,8400.0
2014-05-08 10:00:00,93.83,93.94,93.79,93.92,2900.0,84.3978,84.4967,84.3618,84.4788,2900.0
2014-05-08 10:10:00,93.95,94.05,93.94,93.99,6500.0,84.5057,84.5957,84.4967,84.5417,6500.0
2014-05-08 10:20:00,94.01,94.09,94.0,94.04,3500.0,84.5597,84.6317,84.5507,84.5867,3500.0
2014-05-08 10:30:00,94.01,94.01,93.91,93.92,6000.0,84.5597,84.5597,84.4698,84.4788,6000.0
2014-05-08 10:40:00,93.93,93.96,93.82,93.84,7300.0,84.4878,84.5147,84.3888,84.4068,7300.0
2014-05-08 10:50:00,93.84,93.94,93.84,93.87,3900.0,84.4068,84.4967,84.4068,84.4338,3900.0
2014-05-08 11:00:00,93.89,94.06,93.89,94.05,2000.0,84.4518,84.6047,84.4518,84.5957,2000.0
2014-05-08 11:10:00,94.09,94.09,94.0,94.07,3100.0,84.6317,84.6317,84.5507,84.6137,3100.0
2014-05-08 11:20:00,94.08,94.09,93.97,94.01,4900.0,84.6227,84.6317,84.5237,84.5597,4900.0
2014-05-08 11:30:00,94.03,94.11,94.03,94.1,2700.0,84.5777,84.6497,84.5777,84.6407,2700.0
2014-05-08 11:40:00,94.06,94.1,94.05,94.08,3200.0,84.6047,84.6407,84.5957,84.6227,3200.0
2014-05-08 11:50:00,94.15,94.17,94.11,94.11,1600.0,84.6856,84.7036,84.6497,84.6497,1600.0
2014-05-08 12:00:00,94.12,94.12,94.04,94.11,4400.0,84.6587,84.6587,84.5867,84.6497,4400.0
2014-05-08 12:10:00,94.1,94.1,94.06,94.08,38500.0,84.6407,84.6407,84.6047,84.6227,38500.0
2014-05-08 12:20:00,94.04,94.08,94.04,94.08,2300.0,84.5867,84.6227,84.5867,84.6227,2300.0
2014-05-08 12:30:00,94.07,94.11,94.06,94.1,1300.0,84.6137,84.6497,84.6047,84.6407,1300.0
2014-05-08 12:40:00,94.07,94.07,93.92,93.92,3900.0,84.6137,84.6137,84.4788,84.4788,3900.0
2014-05-08 12:50:00,93.92,93.92,93.8,93.85,2800.0,84.4788,84.4788,84.3708,84.4158,2800.0
2014-05-08 13:00:00,93.84,93.92,93.81,93.89,2100.0,84.4068,84.4788,84.3798,84.4518,2100.0
2014-05-08 13:10:00,93.87,93.87,93.74,93.75,18400.0,84.4338,84.4338,84.3169,84.3258,18400.0
2014-05-08 13:20:00,93.75,93.76,93.62,93.74,13100.0,84.3258,84.3348,84.2089,84.3169,13100.0
2014-05-08 13:30:00,93.72,93.8,93.67,93.8,4200.0,84.2989,84.3708,84.2539,84.3708,4200.0
2014-05-08 13:40:00,93.73,93.73,93.67,93.67,7800.0,84.3079,84.3079,84.2539,84.2539,7800.0
2014-05-08 13:50:00,93.66,93.66,93.57,93.59,5000.0,84.2449,84.2449,84.1639,84.1819,5000.0
2014-05-08 14:00:00,93.6,93.6,93.43,93.46,6600.0,84.1909,84.1909,84.038,84.065,6600.0
2014-05-08 14:10:00,93.44,93.45,93.35,93.43,13800.0,84.047,84.056,83.9661,84.038,13800.0
2014-05-08 14:20:00,93.45,93.5,93.38,93.48,27200.0,84.056,84.101,83.993,84.083,27200.0
2014-05-08 14:30:00,93.47,93.52,93.44,93.47,1800.0,84.074,84.119,84.047,84.074,1800.0
2014-05-08 14:40:00,93.4,93.43,93.1,93.12,15600.0,84.011,84.038,83.7412,83.7592,15600.0
2014-05-08 14:50:00,93.14,93.24,93.12,93.15,13100.0,83.7772,83.8671,83.7592,83.7862,13100.0
2014-05-08 15:00:00,93.13,93.13,92.98,92.98,14900.0,83.7682,83.7682,83.6332,83.6332,14900.0
2014-05-08 15:10:00,92.95,93.11,92.92,93.09,18000.0,83.6063,83.7502,83.5793,83.7322,18000.0
2014-05-08 15:20:00,93.13,93.26,93.13,93.25,5600.0,83.7682,83.8851,83.7682,83.8761,5600.0
2014-05-08 15:30:00,93.22,93.29,93.17,93.2,9300.0,83.8491,83.9121,83.8041,83.8311,9300.0
2014-05-08 15:40:00,93.18,93.23,93.13,93.14,8500.0,83.8131,83.8581,83.7682,83.7772,8500.0
2014-05-08 15:50:00,93.16,93.24,93.13,93.18,15100.0,83.7952,83.8671,83.7682,83.8131,15100.0
2014-05-09 09:30:00,93.13,93.22,92.96,92.96,7700.0,83.7682,83.8491,83.6153,83.6153,7700.0
2014-05-09 09:40:00,92.78,92.95,92.69,92.95,4600.0,83.4534,83.6063,83.3724,83.6063,4600.0
2014-05-09 09:50:00,92.92,93.1,92.89,93.04,5300.0,83.5793,83.7412,83.5523,83.6872,5300.0
2014-05-09 10:00:00,92.88,93.05,92.87,92.99,5300.0,83.5433,83.6962,83.5343,83.6422,5300.0
2014-05-09 10:10:00,92.99,93.29,92.97,93.23,3900.0,83.6422,83.9121,83.6243,83.8581,3900.0
2014-05-09 10:20:00,93.23,93.28,93.13,93.13,4500.0,83.8581,83.9031,83.7682,83.7682,4500.0
2014-05-09 10:30:00,93.12,93.17,93.05,93.1,3000.0,83.7592,83.8041,83.6962,83.7412,3000.0
2014-05-09 10:40:00,93.01,93.01,92.95,92.96,2700.0,83.6602,83.6602,83.6063,83.6153,2700.0
2014-05-09 10:50:00,93.0,93.0,92.83,92.88,4000.0,83.6512,83.6512,83.4983,83.5433,4000.0
2014-05-09 11:00:00,92.85,92.88,92.73,92.73,3400.0,83.5163,83.5433,83.4084,83.4084,3400.0
2014-05-09 11:10:00,92.77,92.84,92.74,92.84,2300.0,83.4444,83.5073,83.4174,83.5073,2300.0
2014-05-09 11:20:00,92.85,92.93,92.85,92.93,2200.0,83.5163,83.5883,83.5163,83.5883,2200.0
2014-05-09 11:30:00,92.96,92.99,92.94,92.99,3100.0,83.6153,83.6422,83.5973,83.6422,3100.0
2014-05-09 11:40:00,93.06,93.14,93.01,93.12,4800.0,83.7052,83.7772,83.6602,83.7592,4800.0
2014-05-09 11:50:00,93.11,93.12,93.07,93.09,600.0,83.7502,83.7592,83.7142,83.7322,600.0
2014-05-09 12:00:00,93.05,93.06,93.0,93.06,1900.0,83.6962,83.7052,83.6512,83.7052,1900.0
2014-05-09 12:10:00,93.07,93.15,93.05,93.11,16100.0,83.7142,83.7862,83.6962,83.7502,16100.0
2014-05-09 12:20:00,93.15,93.15,93.06,93.08,1700.0,83.7862,83.7862,83.7052,83.7232,1700.0
2014-05-09 12:30:00,93.1,93.4,93.1,93.4,1600.0,83.7412,84.011,83.7412,84.011,1600.0
2014-05-09 12:40:00,93.41,93.43,93.32,93.36,4200.0,84.02,84.038,83.9391,83.9751,4200.0
2014-05-09 12:50:00,93.41,93.46,93.39,93.39,14300.0,84.02,84.065,84.002,84.002,14300.0
2014-05-09 13:00:00,93.44,93.46,93.4,93.4,2000.0,84.047,84.065,84.011,84.011,2000.0
2014-05-09 13:10:00,93.38,93.42,93.35,93.36,2000.0,83.993,84.029,83.9661,83.9751,2000.0
2014-05-09 13:20:00,93.34,93.34,93.3,93.33,11400.0,83.9571,83.9571,83.9211,83.9481,11400.0
2014-05-09 13:30:00,93.36,93.38,93.27,93.32,8300.0,83.9751,83.993,83.8941,83.9391,8300.0
2014-05-09 13:40:00,93.32,93.34,93.28,93.28,2300.0,83.9391,83.9571,83.9031,83.9031,2300.0
2014-05-09 13:50:00,93.27,93.28,93.24,93.25,2600.0,83.8941,83.9031,83.8671,83.8761,2600.0
2014-05-09 14:00:00,93.24,93.3,93.24,93.25,11900.0,83.8671,83.9211,83.8671,83.8761,11900.0
2014-05-09 14:10:00,93.28,93.3,93.09,93.13,6500.0,83.9031,83.9211,83.7322,83.7682,6500.0
2014-05-09 14:20:00,93.12,93.18,93.09,93.13,28100.0,83.7592,83.8131,83.7322,83.7682,28100.0
2014-05-09 14:30:00,93.17,93.21,93.17,93.17,3200.0,83.8041,83.8401,83.8041,83.8041,3200.0
2014-05-09 14:40:00,93.2,93.23,93.17,93.22,8300.0,83.8311,83.8581,83.8041,83.8491,8300.0
2014-05-09 14:50:00,93.22,93.37,93.21,93.34,12300.0,83.8491,83.984,83.8401,83.9571,12300.0
2014-05-09 15:00:00,93.34,93.44,93.34,93.43,10300.0,83.9571,84.047,83.9571,84.038,10300.0
2014-05-09 15:10:00,93.45,93.45,93.39,93.41,4900.0,84.056,84.056,84.002,84.02,4900.0
2014-05-09 15:20:00,93.41,93.42,93.35,93.4,5400.0,84.02,84.029,83.9661,84.011,5400.0
2014-05-09 15:30:00,93.41,93.44,93.38,93.44,3000.0,84.02,84.047,83.993,84.047,3000.0
2014-05-09 15:40:00,93.49,93.56,93.48,93.5,7200.0,84.092,84.1549,84.083,84.101,7200.0
2014-05-09 15:50:00,93.54,93.57,93.53,93.55,7900.0,84.137,84.1639,84.128,84.146,7900.0
2014-05-12 09:30:00,93.94,94.11,93.79,94.05,12300.0,84.4967,84.6497,84.3618,84.5957,12300.0
2014-05-12 09:40:00,94.06,94.3,94.06,94.3,12500.0,84.6047,84.8206,84.6047,84.8206,12500.0
2014-05-12 09:50:00,94.33,94.36,94.25,94.34,2300.0,84.8475,84.8745,84.7756,84.8565,2300.0
2014-05-12 10:00:00,94.39,94.4,94.34,94.38,1600.0,84.9015,84.9105,84.8565,84.8925,1600.0
2014-05-12 10:10:00,94.35,94.51,94.33,94.51,7200.0,84.8655,85.0094,84.8475,85.0094,7200.0
2014-05-12 10:20:00,94.53,94.54,94.47,94.48,3100.0,85.0274,85.0364,84.9735,84.9825,3100.0
2014-05-12 10:30:00,94.5,94.52,94.45,94.52,3500.0,85.0005,85.0184,84.9555,85.0184,3500.0
2014-05-12 10:40:00,94.5,94.57,94.5,94.54,3400.0,85.0005,85.0634,85.0005,85.0364,3400.0
2014-05-12 10:50:00,94.52,94.52,94.41,94.46,4800.0,85.0184,85.0184,84.9195,84.9645,4800.0
2014-05-12 11:00:00,94.49,94.51,94.48,94.49,3400.0,84.9915,85.0094,84.9825,84.9915,3400.0
2014-05-12 11:10:00,94.49,94.49,94.45,94.48,5100.0,84.9915,84.9915,84.9555,84.9825,5100.0
2014-05-12 11:20:00,94.49,94.51,94.44,94.48,8800.0,84.9915,85.0094,84.9465,84.9825,8800.0
2014-05-12 11:30:00,94.48,94.53,94.48,94.53,8200.0,84.9825,85.0274,84.9825,85.0274,8200.0
2014-05-12 11:40:00,94.52,94.55,94.52,94.55,4600.0,85.0184,85.0454,85.0184,85.0454,4600.0
2014-05-12 11:50:00,94.54,94.54,94.49,94.49,800.0,85.0364,85.0364,84.9915,84.9915,800.0
2014-05-12 12:00:00,94.47,94.52,94.47,94.52,28300.0,84.9735,85.0184,84.9735,85.0184,28300.0
2014-05-12 12:10:00,94.51,94.53,94.5,94.52,3800.0,85.0094,85.0274,85.0005,85.0184,3800.0
2014-05-12 12:20:00,94.61,94.61,94.53,94.53,1500.0,85.0994,85.0994,85.0274,85.0274,1500.0
2014-05-12 12:30:00,94.55,94.58,94.54,94.54,1100.0,85.0454,85.0724,85.0364,85.0364,1100.0
2014-05-12 12:40:00,94.49,94.49,94.49,94.49,1000.0,84.9915,84.9915,84.9915,84.9915,1000.0
2014-05-12 12:50:00,94.49,94.51,94.47,94.49,2100.0,84.9915,85.0094,84.9735,84.9915,2100.0
2014-05-12 13:00:00,94.48,94.52,94.46,94.49,5500.0,84.9825,85.0184,84.9645,84.9915,5500.0
2014-05-12 13:10:00,94.52,94.52,94.48,94.5,8200.0,85.0184,85.0184,84.9825,85.0005,8200.0
2014-05-12 13:20:00,94.5,94.53,94.49,94.53,6400.0,85.0005,85.0274,84.9915,85.0274,6400.0
2014-05-12 13:30:00,94.53,94.55,94.51,94.55,10700.0,85.0274,85.0454,85.0094,85.0454,10700.0
2014-05-12 13:40:00,94.57,94.59,94.54,94.54,3700.0,85.0634,85.0814,85.0364,85.0364,3700.0
2014-05-12 13:50:00,94.57,94.61,94.57,94.58,4200.0,85.0634,85.0994,85.0634,85.0724,4200.0
2014-05-12 14:00:00,94.59,94.62,94.52,94.62,5400.0,85.0814,85.1084,85.0184,85.1084,5400.0
2014-05-12 14:10:00,94.61,94.66,94.59,94.6,16900.0,85.0994,85.1444,85.0814,85.0904,16900.0
2014-05-12 14:20:00,94.62,94.64,94.6,94.61,7300.0,85.1084,85.1264,85.0904,85.0994,7300.0
2014-05-12 14:30:00,94.61,94.64,94.59,94.59,3400.0,85.0994,85.1264,85.0814,85.0814,3400.0
2014-05-12 14:40:00,94.62,94.64,94.6,94.6,18100.0,85.1084,85.1264,85.0904,85.0904,18100.0
2014-05-12 14:50:00,94.62,94.72,94.6,94.72,29200.0,85.1084,85.1983,85.0904,85.1983,29200.0
2014-05-12 15:00:00,94.71,94.77,94.66,94.69,11800.0,85.1893,85.2433,85.1444,85.1714,11800.0
2014-05-12 15:10:00,94.69,94.71,94.65,94.68,6200.0,85.1714,85.1893,85.1354,85.1624,6200.0
2014-05-12 15:20:00,94.69,94.71,94.67,94.68,9400.0,85.1714,85.1893,85.1534,85.1624,9400.0
2014-05-12 15:30:00,94.66,94.74,94.66,94.73,3200.0,85.1444,85.2163,85.1444,85.2073,3200.0
2014-05-12 15:40:00,94.72,94.76,94.7,94.73,10500.0,85.1983,85.2343,85.1803,85.2073,10500.0
2014-05-12 15:50:00,94.75,94.76,94.7,94.75,9100.0,85.2253,85.2343,85.1803,85.2253,9100.0
2014-05-13 09:30:00,94.79,94.92,94.73,94.76,6200.0,85.2613,85.3782,85.2073,85.2343,6200.0
2014-05-13 09:40:00,94.86,95.03,94.86,95.03,4800.0,85.3243,85.4772,85.3243,85.4772,4800.0
2014-05-13 09:50:00,94.99,94.99,94.76,94.83,8600.0,85.4412,85.4412,85.2343,85.2973,8600.0
2014-05-13 10:00:00,94.8,94.95,94.78,94.95,5300.0,85.2703,85.4052,85.2523,85.4052,5300.0
2014-05-13 10:10:00,94.92,95.02,94.92,94.94,5100.0,85.3782,85.4682,85.3782,85.3962,5100.0
2014-05-13 10:20:00,95.0,95.0,94.99,94.99,700.0,85.4502,85.4502,85.4412,85.4412,700.0
2014-05-13 10:30:00,95.01,95.05,94.99,95.05,3200.0,85.4592,85.4952,85.4412,85.4952,3200.0
2014-05-13 10:40:00,95.07,95.07,94.99,95.03,2600.0,85.5132,85.5132,85.4412,85.4772,2600.0
2014-05-13 10:50:00,95.02,95.04,94.93,94.94,6000.0,85.4682,85.4862,85.3872,85.3962,6000.0
2014-05-13 11:00:00,94.94,94.95,94.88,94.91,3300.0,85.3962,85.4052,85.3423,85.3692,3300.0
2014-05-13 11:10:00,94.83,94.85,94.7,94.7,4100.0,85.2973,85.3153,85.1803,85.1803,4100.0
2014-05-13 11:20:00,94.72,94.75,94.7,94.75,2000.0,85.1983,85.2253,85.1803,85.2253,2000.0
2014-05-13 11:30:00,94.79,94.79,94.64,94.64,4800.0,85.2613,85.2613,85.1264,85.1264,4800.0
2014-05-13 11:40:00,94.61,94.67,94.6,94.61,4400.0,85.0994,85.1534,85.0904,85.0994,4400.0
2014-05-13 11:50:00,94.6,94.7,94.58,94.7,5900.0,85.0904,85.1803,85.0724,85.1803,5900.0
2014-05-13 12:00:00,94.62,94.66,94.58,94.63,4200.0,85.1084,85.1444,85.0724,85.1174,4200.0
2014-05-13 12:10:00,94.62,94.7,94.62,94.68,42400.0,85.1084,85.1803,85.1084,85.1624,42400.0
2014-05-13 12:20:00,94.69,94.7,94.62,94.64,5400.0,85.1714,85.1803,85.1084,85.1264,5400.0
2014-05-13 12:30:00,94.59,94.68,94.58,94.65,2600.0,85.0814,85.1624,85.0724,85.1354,2600.0
2014-05-13 12:40:00,94.65,94.72,94.62,94.72,3000.0,85.1354,85.1983,85.1084,85.1983,3000.0
2014-05-13 12:50:00,94.75,94.75,94.68,94.71,4500.0,85.2253,85.2253,85.1624,85.1893,4500.0
2014-05-13 13:00:00,94.68,94.72,94.68,94.69,900.0,85.1624,85.1983,85.1624,85.1714,900.0
2014-05-13 13:10:00,94.7,94.74,94.65,94.74,6400.0,85.1803,85.2163,85.1354,85.2163,6400.0
2014-05-13 13:20:00,94.73,94.74,94.7,94.72,22500.0,85.2073,85.2163,85.1803,85.1983,22500.0
2014-05-13 13:30:00,94.72,94.72,94.62,94.63,4800.0,85.1983,85.1983,85.1084,85.1174,4800.0
2014-05-13 13:40:00,94.63,94.65,94.58,94.62,6200.0,85.1174,85.1354,85.0724,85.1084,6200.0
2014-05-13 13:50:00,94.61,94.66,94.6,94.61,6800.0,85.0994,85.1444,85.0904,85.0994,6800.0
2014-05-13 14:00:00,94.66,94.69,94.63,94.68,3800.0,85.1444,85.1714,85.1174,85.1624,3800.0
2014-05-13 14:10:00,94.68,94.7,94.65,94.68,18800.0,85.1624,85.1803,85.1354,85.1624,18800.0
2014-05-13 14:20:00,94.68,94.73,94.66,94.68,28900.0,85.1624,85.2073,85.1444,85.1624,28900.0
2014-05-13 14:30:00,94.7,94.76,94.68,94.74,5700.0,85.1803,85.2343,85.1624,85.2163,5700.0
2014-05-13 14:40:00,94.74,94.77,94.72,94.75,13200.0,85.2163,85.2433,85.1983,85.2253,13200.0
2014-05-13 14:50:00,94.73,94.74,94.69,94.72,23700.0,85.2073,85.2163,85.1714,85.1983,23700.0
2014-05-13 15:00:00,94.71,94.74,94.66,94.68,15900.0,85.1893,85.2163,85.1444,85.1624,15900.0
2014-05-13 15:10:00,94.67,94.69,94.61,94.64,4000.0,85.1534,85.1714,85.0994,85.1264,4000.0
2014-05-13 15:20:00,94.63,94.66,94.57,94.66,4500.0,85.1174,85.1444,85.0634,85.1444,4500.0
2014-05-13 15:30:00,94.65,94.67,94.64,94.65,2900.0,85.1354,85.1534,85.1264,85.1354,2900.0
2014-05-13 15:40:00,94.68,94.69,94.64,94.64,5000.0,85.1624,85.1714,85.1264,85.1264,5000.0
2014-05-13 15:50:00,94.64,94.64,94.6,94.64,11900.0,85.1264,85.1264,85.0904,85.1264,11900.0
2014-05-14 09:30:00,94.52,94.56,94.36,94.48,21000.0,85.0184,85.0544,84.8745,84.9825,21000.0
2014-05-14 09:40:00,94.44,94.61,94.44,94.44,20500.0,84.9465,85.0994,84.9465,84.9465,20500.0
2014-05-14 09:50:00,94.42,94.61,94.42,94.59,16900.0,84.9285,85.0994,84.9285,85.0814,16900.0
2014-05-14 10:00:00,94.61,94.7,94.61,94.64,9200.0,85.0994,85.1803,85.0994,85.1264,9200.0
2014-05-14 10:10:00,94.61,94.63,94.43,94.43,12400.0,85.0994,85.1174,84.9375,84.9375,12400.0
2014-05-14 10:20:00,94.43,94.57,94.39,94.57,8300.0,84.9375,85.0634,84.9015,85.0634,8300.0
2014-05-14 10:30:00,94.59,94.59,94.49,94.51,7100.0,85.0814,85.0814,84.9915,85.0094,7100.0
2014-05-14 10:40:00,94.5,94.6,94.45,94.6,17400.0,85.0005,85.0904,84.9555,85.0904,17400.0
2014-05-14 10:50:00,94.61,94.61,94.49,94.49,9000.0,85.0994,85.0994,84.9915,84.9915,9000.0
2014-05-14 11:00:00,94.53,94.53,94.45,94.5,7200.0,85.0274,85.0274,84.9555,85.0005,7200.0
2014-05-14 11:10:00,94.52,94.54,94.48,94.51,6000.0,85.0184,85.0364,84.9825,85.0094,6000.0
2014-05-14 11:20:00,94.51,94.51,94.43,94.48,9200.0,85.0094,85.0094,84.9375,84.9825,9200.0
2014-05-14 11:30:00,94.45,94.48,94.43,94.46,2900.0,84.9555,84.9825,84.9375,84.9645,2900.0
2014-05-14 11:40:00,94.52,94.56,94.51,94.56,3700.0,85.0184,85.0544,85.0094,85.0544,3700.0
2014-05-14 11:50:00,94.55,94.55,94.43,94.43,18300.0,85.0454,85.0454,84.9375,84.9375,18300.0
2014-05-14 12:00:00,94.45,94.49,94.45,94.49,1500.0,84.9555,84.9915,84.9555,84.9915,1500.0
2014-05-14 12:10:00,94.49,94.5,94.44,94.44,1400.0,84.9915,85.0005,84.9465,84.9465,1400.0
2014-05-14 12:20:00,94.48,94.49,94.44,94.45,11300.0,84.9825,84.9915,84.9465,84.9555,11300.0
2014-05-14 12:30:00,94.45,94.52,94.41,94.5,2100.0,84.9555,85.0184,84.9195,85.0005,2100.0
2014-05-14 12:40:00,94.52,94.54,94.5,94.5,2600.0,85.0184,85.0364,85.0005,85.0005,2600.0
2014-05-14 12:50:00,94.53,94.53,94.47,94.49,3700.0,85.0274,85.0274,84.9735,84.9915,3700.0
2014-05-14 13:00:00,94.49,94.56,94.49,94.53,2600.0,84.9915,85.0544,84.9915,85.0274,2600.0
2014-05-14 13:10:00,94.54,94.57,94.5,94.56,8300.0,85.0364,85.0634,85.0005,85.0544,8300.0
2014-05-14 13:20:00,94.57,94.57,94.51,94.52,4700.0,85.0634,85.0634,85.0094,85.0184,4700.0
2014-05-14 13:30:00,94.51,94.54,94.5,94.5,6700.0,85.0094,85.0364,85.0005,85.0005,6700.0
2014-05-14 13:40:00,94.5,94.54,94.49,94.52,14100.0,85.0005,85.0364,84.9915,85.0184,14100.0
2014-05-14 13:50:00,94.52,94.53,94.49,94.5,4500.0,85.0184,85.0274,84.9915,85.0005,4500.0
2014-05-14 14:00:00,94.51,94.52,94.46,94.46,6100.0,85.0094,85.0184,84.9645,84.9645,6100.0
2014-05-14 14:10:00,94.45,94.49,94.45,94.49,8800.0,84.9555,84.9915,84.9555,84.9915,8800.0
2014-05-14 14:20:00,94.5,94.52,94.48,94.52,6900.0,85.0005,85.0184,84.9825,85.0184,6900.0
2014-05-14 14:30:00,94.53,94.55,94.46,94.46,25200.0,85.0274,85.0454,84.9645,84.9645,25200.0
2014-05-14 14:40:00,94.47,94.48,94.29,94.3,17100.0,84.9735,84.9825,84.8116,84.8206,17100.0
2014-05-14 14:50:00,94.29,94.33,94.26,94.29,11700.0,84.8116,84.8475,84.7846,84.8116,11700.0
2014-05-14 15:00:00,94.28,94.29,94.15,94.15,7700.0,84.8026,84.8116,84.6856,84.6856,7700.0
2014-05-14 15:10:00,94.15,94.21,94.15,94.19,6100.0,84.6856,84.7396,84.6856,84.7216,6100.0
2014-05-14 15:20:00,94.2,94.22,94.19,94.21,13500.0,84.7306,84.7486,84.7216,84.7396,13500.0
2014-05-14 15:30:00,94.2,94.2,94.03,94.06,9400.0,84.7306,84.7306,84.5777,84.6047,9400.0
2014-05-14 15:40:00,94.08,94.14,94.08,94.14,7000.0,84.6227,84.6766,84.6227,84.6766,7000.0
2014-05-14 15:50:00,94.14,94.2,94.12,94.18,14900.0,84.6766,84.7306,84.6587,84.7126,14900.0
2014-05-15 09:30:00,93.98,93.98,93.84,93.86,23500.0,84.5327,84.5327,84.4068,84.4248,23500.0
2014-05-15 09:40:00,93.82,93.82,93.62,93.62,10800.0,84.3888,84.3888,84.2089,84.2089,10800.0
2014-05-15 09:50:00,93.57,93.57,93.3,93.49,23900.0,84.1639,84.1639,83.9211,84.092,23900.0
2014-05-15 10:00:00,93.49,93.5,93.04,93.06,17800.0,84.092,84.101,83.6872,83.7052,17800.0
2014-05-15 10:10:00,93.05,93.12,92.93,93.09,40400.0,83.6962,83.7592,83.5883,83.7322,40400.0
2014-05-15 10:20:00,93.11,93.21,93.06,93.12,14700.0,83.7502,83.8401,83.7052,83.7592,14700.0
2014-05-15 10:30:00,93.15,93.2,93.03,93.05,12100.0,83.7862,83.8311,83.6782,83.6962,12100.0
2014-05-15 10:40:00,93.04,93.29,93.02,93.17,18000.0,83.6872,83.9121,83.6692,83.8041,18000.0
2014-05-15 10:50:00,93.22,93.26,93.14,93.19,9800.0,83.8491,83.8851,83.7772,83.8221,9800.0
2014-05-15 11:00:00,93.2,93.22,93.04,93.04,14000.0,83.8311,83.8491,83.6872,83.6872,14000.0
2014-05-15 11:10:00,93.05,93.09,92.89,92.96,6200.0,83.6962,83.7322,83.5523,83.6153,6200.0
2014-05-15 11:20:00,92.98,92.99,92.89,92.91,8400.0,83.6332,83.6422,83.5523,83.5703,8400.0
2014-05-15 11:30:00,92.94,93.15,92.93,93.15,4900.0,83.5973,83.7862,83.5883,83.7862,4900.0
2014-05-15 11:40:00,93.08,93.09,92.87,92.87,11200.0,83.7232,83.7322,83.5343,83.5343,11200.0
2014-05-15 11:50:00,92.87,92.87,92.76,92.82,4400.0,83.5343,83.5343,83.4354,83.4893,4400.0
2014-05-15 12:00:00,92.81,92.96,92.8,92.89,5300.0,83.4803,83.6153,83.4713,83.5523,5300.0
2014-05-15 12:10:00,92.9,92.91,92.81,92.86,3800.0,83.5613,83.5703,83.4803,83.5253,3800.0
2014-05-15 12:20:00,92.85,92.88,92.79,92.87,5300.0,83.5163,83.5433,83.4623,83.5343,5300.0
2014-05-15 12:30:00,92.88,93.01,92.88,92.98,3800.0,83.5433,83.6602,83.5433,83.6332,3800.0
2014-05-15 12:40:00,92.95,92.99,92.93,92.95,3000.0,83.6063,83.6422,83.5883,83.6063,3000.0
2014-05-15 12:50:00,92.95,93.11,92.95,93.09,4100.0,83.6063,83.7502,83.6063,83.7322,4100.0
2014-05-15 13:00:00,93.1,93.1,92.99,93.0,3100.0,83.7412,83.7412,83.6422,83.6512,3100.0
2014-05-15 13:10:00,93.01,93.06,93.01,93.03,6100.0,83.6602,83.7052,83.6602,83.6782,6100.0
2014-05-15 13:20:00,93.03,93.06,93.0,93.04,13000.0,83.6782,83.7052,83.6512,83.6872,13000.0
2014-05-15 13:30:00,93.07,93.07,92.98,93.0,4200.0,83.7142,83.7142,83.6332,83.6512,4200.0
2014-05-15 13:40:00,93.0,93.0,92.91,92.92,7300.0,83.6512,83.6512,83.5703,83.5793,7300.0
2014-05-15 13:50:00,92.94,93.09,92.93,93.09,9100.0,83.5973,83.7322,83.5883,83.7322,9100.0
2014-05-15 14:00:00,93.09,93.26,93.08,93.25,6100.0,83.7322,83.8851,83.7232,83.8761,6100.0
2014-05-15 14:10:00,93.28,93.3,93.1,93.12,10800.0,83.9031,83.9211,83.7412,83.7592,10800.0
2014-05-15 14:20:00,93.07,93.22,93.05,93.19,9600.0,83.7142,83.8491,83.6962,83.8221,9600.0
2014-05-15 14:30:00,93.23,93.32,93.19,93.25,7600.0,83.8581,83.9391,83.8221,83.8761,7600.0
2014-05-15 14:40:00,93.3,93.3,93.24,93.29,15600.0,83.9211,83.9211,83.8671,83.9121,15600.0
2014-05-15 14:50:00,93.32,93.43,93.31,93.39,31400.0,83.9391,84.038,83.9301,84.002,31400.0
2014-05-15 15:00:00,93.42,93.42,93.29,93.34,18800.0,84.029,84.029,83.9121,83.9571,18800.0
2014-05-15 15:10:00,93.37,93.39,93.29,93.29,17800.0,83.984,84.002,83.9121,83.9121,17800.0
2014-05-15 15:20:00,93.3,93.3,93.19,93.23,28200.0,83.9211,83.9211,83.8221,83.8581,28200.0
2014-05-15 15:30:00,93.25,93.46,93.23,93.42,17700.0,83.8761,84.065,83.8581,84.029,17700.0
2014-05-15 15:40:00,93.43,93.44,93.36,93.37,14700.0,84.038,84.047,83.9751,83.984,14700.0
2014-05-15 15:50:00,93.35,93.4,93.31,93.36,22700.0,83.9661,84.011,83.9301,83.9751,22700.0
2014-05-16 09:30:00,93.41,93.45,93.25,93.25,10000.0,84.02,84.056,83.8761,83.8761,10000.0
2014-05-16 09:40:00,93.23,93.29,93.14,93.22,12000.0,83.8581,83.9121,83.7772,83.8491,12000.0
2014-05-16 09:50:00,93.23,93.46,93.19,93.43,13100.0,83.8581,84.065,83.8221,84.038,13100.0
2014-05-16 10:00:00,93.48,93.48,93.05,93.13,9400.0,84.083,84.083,83.6962,83.7682,9400.0
2014-05-16 10:10:00,93.13,93.27,93.1,93.21,13200.0,83.7682,83.8941,83.7412,83.8401,13200.0
2014-05-16 10:20:00,93.19,93.21,93.06,93.07,4800.0,83.8221,83.8401,83.7052,83.7142,4800.0
2014-05-16 10:30:00,93.08,93.21,93.08,93.19,5600.0,83.7232,83.8401,83.7232,83.8221,5600.0
2014-05-16 10:40:00,93.26,93.28,93.19,93.28,5000.0,83.8851,83.9031,83.8221,83.9031,5000.0
2014-05-16 10:50:00,93.28,93.34,93.27,93.31,3800.0,83.9031,83.9571,83.8941,83.9301,3800.0
2014-05-16 11:00:00,93.31,93.35,93.26,93.35,3300.0,83.9301,83.9661,83.8851,83.9661,3300.0
2014-05-16 11:10:00,93.4,93.46,93.4,93.44,3100.0,84.011,84.065,84.011,84.047,3100.0
2014-05-16 11:20:00,93.43,93.43,93.38,93.39,2600.0,84.038,84.038,83.993,84.002,2600.0
2014-05-16 11:30:00,93.39,93.5,93.39,93.43,1300.0,84.002,84.101,84.002,84.038,1300.0
2014-05-16 11:40:00,93.44,93.44,93.33,93.37,5000.0,84.047,84.047,83.9481,83.984,5000.0
2014-05-16 11:50:00,93.38,93.44,93.33,93.43,3000.0,83.993,84.047,83.9481,84.038,3000.0
2014-05-16 12:00:00,93.42,93.48,93.39,93.41,2100.0,84.029,84.083,84.002,84.02,2100.0
2014-05-16 12:10:00,93.4,93.46,93.4,93.44,1500.0,84.011,84.065,84.011,84.047,1500.0
2014-05-16 12:20:00,93.47,93.51,93.44,93.45,4300.0,84.074,84.11,84.047,84.056,4300.0
2014-05-16 12:30:00,93.46,93.48,93.45,93.47,1100.0,84.065,84.083,84.056,84.074,1100.0
2014-05-16 12:40:00,93.47,93.47,93.36,93.36,1500.0,84.074,84.074,83.9751,83.9751,1500.0
2014-05-16 12:50:00,93.42,93.42,93.37,93.4,1300.0,84.029,84.029,83.984,84.011,1300.0
2014-05-16 13:00:00,93.38,93.38,93.26,93.35,2000.0,83.993,83.993,83.8851,83.9661,2000.0
2014-05-16 13:10:00,93.35,93.44,93.35,93.42,14600.0,83.9661,84.047,83.9661,84.029,14600.0
2014-05-16 13:20:00,93.43,93.47,93.4,93.41,4300.0,84.038,84.074,84.011,84.02,4300.0
2014-05-16 13:30:00,93.43,93.49,93.42,93.45,1900.0,84.038,84.092,84.029,84.056,1900.0
2014-05-16 13:40:00,93.45,93.45,93.39,93.43,2800.0,84.056,84.056,84.002,84.038,2800.0
2014-05-16 13:50:00,93.44,93.47,93.42,93.43,2900.0,84.047,84.074,84.029,84.038,2900.0
2014-05-16 14:00:00,93.41,93.41,93.33,93.38,7600.0,84.02,84.02,83.9481,83.993,7600.0
2014-05-16 14:10:00,93.4,93.44,93.36,93.4,12700.0,84.011,84.047,83.9751,84.011,12700.0
2014-05-16 14:20:00,93.4,93.46,93.39,93.43,17500.0,84.011,84.065,84.002,84.038,17500.0
2014-05-16 14:30:00,93.45,93.48,93.44,93.46,10500.0,84.056,84.083,84.047,84.065,10500.0
2014-05-16 14:40:00,93.47,93.59,93.47,93.57,10500.0,84.074,84.1819,84.074,84.1639,10500.0
2014-05-16 14:50:00,93.57,93.77,93.55,93.77,12100.0,84.1639,84.3438,84.146,84.3438,12100.0
2014-05-16 15:00:00,93.79,93.87,93.77,93.87,7200.0,84.3618,84.4338,84.3438,84.4338,7200.0
2014-05-16 15:10:00,93.9,93.93,93.83,93.86,5000.0,84.4608,84.4878,84.3978,84.4248,5000.0
2014-05-16 15:20:00,93.86,93.86,93.8,93.81,4500.0,84.4248,84.4248,84.3708,84.3798,4500.0
2014-05-16 15:30:00,93.82,93.95,93.82,93.89,5500.0,84.3888,84.5057,84.3888,84.4518,5500.0
2014-05-16 15:40:00,93.91,93.91,93.87,93.89,7900.0,84.4698,84.4698,84.4338,84.4518,7900.0
2014-05-16 15:50:00,93.89,93.96,93.89,93.94,17500.0,84.4518,84.5147,84.4518,84.4967,17500.0
2014-05-19 09:30:00,93.71,93.98,93.68,93.94,10300.0,84.2899,84.5327,84.2629,84.4967,10300.0
2014-05-19 09:40:00,93.98,94.18,93.98,94.1,10100.0,84.5327,84.7126,84.5327,84.6407,10100.0
2014-05-19 09:50:00,94.13,94.14,94.0,94.06,5400.0,84.6676,84.6766,84.5507,84.6047,5400.0
2014-05-19 10:00:00,94.07,94.11,93.94,94.09,3900.0,84.6137,84.6497,84.4967,84.6317,3900.0
2014-05-19 10:10:00,94.11,94.2,94.04,94.19,3900.0,84.6497,84.7306,84.5867,84.7216,3900.0
2014-05-19 10:20:00,94.19,94.25,94.16,94.18,2300.0,84.7216,84.7756,84.6946,84.7126,2300.0
2014-05-19 10:30:00,94.18,94.18,94.13,94.13,3700.0,84.7126,84.7126,84.6676,84.6676,3700.0
2014-05-19 10:40:00,94.14,94.26,94.14,94.24,2100.0,84.6766,84.7846,84.6766,84.7666,2100.0
2014-05-19 10:50:00,94.2,94.24,94.19,94.24,3100.0,84.7306,84.7666,84.7216,84.7666,3100.0
2014-05-19 11:00:00,94.24,94.31,94.22,94.31,7400.0,84.7666,84.8296,84.7486,84.8296,7400.0
2014-05-19 11:10:00,94.35,94.45,94.35,94.42,3600.0,84.8655,84.9555,84.8655,84.9285,3600.0
2014-05-19 11:20:00,94.42,94.44,94.38,94.4,3800.0,84.9285,84.9465,84.8925,84.9105,3800.0
2014-05-19 11:30:00,94.39,94.4,94.37,94.39,1500.0,84.9015,84.9105,84.8835,84.9015,1500.0
2014-05-19 11:40:00,94.4,94.43,94.38,94.41,3100.0,84.9105,84.9375,84.8925,84.9195,3100.0
2014-05-19 11:50:00,94.4,94.44,94.39,94.42,9500.0,84.9105,84.9465,84.9015,84.9285,9500.0
2014-05-19 12:00:00,94.42,94.47,94.41,94.47,3100.0,84.9285,84.9735,84.9195,84.9735,3100.0
2014-05-19 12:10:00,94.43,94.45,94.43,94.44,56300.0,84.9375,84.9555,84.9375,84.9465,56300.0
2014-05-19 12:20:00,94.45,94.49,94.45,94.45,1900.0,84.9555,84.9915,84.9555,84.9555,1900.0
2014-05-19 12:30:00,94.46,94.46,94.32,94.32,4000.0,84.9645,84.9645,84.8385,84.8385,4000.0
2014-05-19 12:40:00,94.34,94.35,94.32,94.35,2000.0,84.8565,84.8655,84.8385,84.8655,2000.0
2014-05-19 12:50:00,94.37,94.37,94.33,94.36,1300.0,84.8835,84.8835,84.8475,84.8745,1300.0
2014-05-19 13:00:00,94.35,94.41,94.34,94.37,5400.0,84.8655,84.9195,84.8565,84.8835,5400.0
2014-05-19 13:10:00,94.38,94.42,94.35,94.35,2500.0,84.8925,84.9285,84.8655,84.8655,2500.0
2014-05-19 13:20:00,94.37,94.4,94.33,94.34,10700.0,84.8835,84.9105,84.8475,84.8565,10700.0
2014-05-19 13:30:00,94.37,94.37,94.31,94.31,1200.0,84.8835,84.8835,84.8296,84.8296,1200.0
2014-05-19 13:40:00,94.31,94.37,94.31,94.35,4100.0,84.8296,84.8835,84.8296,84.8655,4100.0
2014-05-19 13:50:00,94.38,94.43,94.35,94.41,3900.0,84.8925,84.9375,84.8655,84.9195,3900.0
2014-05-19 14:00:00,94.41,94.45,94.39,94.41,13200.0,84.9195,84.9555,84.9015,84.9195,13200.0
2014-05-19 14:10:00,94.4,94.45,94.37,94.42,52200.0,84.9105,84.9555,84.8835,84.9285,52200.0
2014-05-19 14:20:00,94.42,94.49,94.41,94.44,9500.0,84.9285,84.9915,84.9195,84.9465,9500.0
2014-05-19 14:30:00,94.43,94.44,94.39,94.42,3600.0,84.9375,84.9465,84.9015,84.9285,3600.0
2014-05-19 14:40:00,94.43,94.45,94.4,94.45,7700.0,84.9375,84.9555,84.9105,84.9555,7700.0
2014-05-19 14:50:00,94.46,94.47,94.37,94.42,14500.0,84.9645,84.9735,84.8835,84.9285,14500.0
2014-05-19 15:00:00,94.43,94.44,94.4,94.42,14300.0,84.9375,84.9465,84.9105,84.9285,14300.0
2014-05-19 15:10:00,94.42,94.44,94.3,94.35,17900.0,84.9285,84.9465,84.8206,84.8655,17900.0
2014-05-19 15:20:00,94.34,94.41,94.34,94.41,4800.0,84.8565,84.9195,84.8565,84.9195,4800.0
2014-05-19 15:30:00,94.41,94.5,94.41,94.48,4900.0,84.9195,85.0005,84.9195,84.9825,4900.0
2014-05-19 15:40:00,94.49,94.52,94.47,94.51,13800.0,84.9915,85.0184,84.9735,85.0094,13800.0
2014-05-19 15:50:00,94.5,94.53,94.49,94.49,11600.0,85.0005,85.0274,84.9915,84.9915,11600.0
2014-05-20 09:30:00,94.22,94.43,94.22,94.34,20200.0,84.7486,84.9375,84.7486,84.8565,20200.0
2014-05-20 09:40:00,94.34,94.34,94.13,94.13,3900.0,84.8565,84.8565,84.6676,84.6676,3900.0
2014-05-20 09:50:00,94.13,94.19,94.03,94.05,2100.0,84.6676,84.7216,84.5777,84.5957,2100.0
2014-05-20 10:00:00,94.0,94.17,94.0,94.07,2600.0,84.5507,84.7036,84.5507,84.6137,2600.0
2014-05-20 10:10:00,94.15,94.29,94.15,94.21,2200.0,84.6856,84.8116,84.6856,84.7396,2200.0
2014-05-20 10:20:00,94.18,94.22,94.12,94.16,2700.0,84.7126,84.7486,84.6587,84.6946,2700.0
2014-05-20 10:30:00,94.1,94.23,94.08,94.16,4600.0,84.6407,84.7576,84.6227,84.6946,4600.0
2014-05-20 10:40:00,94.13,94.26,94.13,94.25,2200.0,84.6676,84.7846,84.6676,84.7756,2200.0
2014-05-20 10:50:00,94.22,94.36,94.21,94.36,2500.0,84.7486,84.8745,84.7396,84.8745,2500.0
2014-05-20 11:00:00,94.36,94.36,94.3,94.32,11900.0,84.8745,84.8745,84.8206,84.8385,11900.0
2014-05-20 11:10:00,94.31,94.33,94.25,94.27,6500.0,84.8296,84.8475,84.7756,84.7936,6500.0
2014-05-20 11:20:00,94.26,94.32,94.24,94.26,20800.0,84.7846,84.8385,84.7666,84.7846,20800.0
2014-05-20 11:30:00,94.23,94.32,94.23,94.28,6500.0,84.7576,84.8385,84.7576,84.8026,6500.0
2014-05-20 11:40:00,94.31,94.45,94.31,94.45,1500.0,84.8296,84.9555,84.8296,84.9555,1500.0
2014-05-20 11:50:00,94.4,94.4,94.36,94.36,3200.0,84.9105,84.9105,84.8745,84.8745,3200.0
2014-05-20 12:00:00,94.34,94.34,94.1,94.16,2000.0,84.8565,84.8565,84.6407,84.6946,2000.0
2014-05-20 12:10:00,94.15,94.15,93.98,94.08,10200.0,84.6856,84.6856,84.5327,84.6227,10200.0
2014-05-20 12:20:00,94.08,94.13,94.06,94.06,4700.0,84.6227,84.6676,84.6047,84.6047,4700.0
2014-05-20 12:30:00,94.04,94.08,93.98,93.98,5800.0,84.5867,84.6227,84.5327,84.5327,5800.0
2014-05-20 12:40:00,93.99,94.01,93.96,93.97,1800.0,84.5417,84.5597,84.5147,84.5237,1800.0
2014-05-20 12:50:00,94.01,94.05,94.01,94.04,201300.0,84.5597,84.5957,84.5597,84.5867,201300.0
2014-05-20 13:00:00,93.98,94.03,93.96,93.98,4000.0,84.5327,84.5777,84.5147,84.5327,4000.0
2014-05-20 13:10:00,93.95,93.95,93.81,93.83,69500.0,84.5057,84.5057,84.3798,84.3978,69500.0
2014-05-20 13:20:00,93.79,93.9,93.78,93.88,14600.0,84.3618,84.4608,84.3528,84.4428,14600.0
2014-05-20 13:30:00,93.87,93.89,93.79,93.79,5000.0,84.4338,84.4518,84.3618,84.3618,5000.0
2014-05-20 13:40:00,93.79,93.79,93.63,93.63,5900.0,84.3618,84.3618,84.2179,84.2179,5900.0
2014-05-20 13:50:00,93.64,93.68,93.6,93.6,6600.0,84.2269,84.2629,84.1909,84.1909,6600.0
2014-05-20 14:00:00,93.6,93.78,93.6,93.75,5600.0,84.1909,84.3528,84.1909,84.3258,5600.0
2014-05-20 14:10:00,93.75,93.8,93.68,93.8,13100.0,84.3258,84.3708,84.2629,84.3708,13100.0
2014-05-20 14:20:00,93.8,93.82,93.73,93.74,23700.0,84.3708,84.3888,84.3079,84.3169,23700.0
2014-05-20 14:30:00,93.73,93.76,93.64,93.64,20300.0,84.3079,84.3348,84.2269,84.2269,20300.0
2014-05-20 14:40:00,93.66,93.73,93.63,93.69,12200.0,84.2449,84.3079,84.2179,84.2719,12200.0
2014-05-20 14:50:00,93.68,93.68,93.63,93.67,21100.0,84.2629,84.2629,84.2179,84.2539,21100.0
2014-05-20 15:00:00,93.67,93.8,93.65,93.75,21700.0,84.2539,84.3708,84.2359,84.3258,21700.0
2014-05-20 15:10:00,93.76,93.8,93.72,93.78,1900.0,84.3348,84.3708,84.2989,84.3528,1900.0
2014-05-20 15:20:00,93.81,93.88,93.76,93.81,6800.0,84.3798,84.4428,84.3348,84.3798,6800.0
2014-05-20 15:30:00,93.83,94.0,93.81,93.98,31200.0,84.3978,84.5507,84.3798,84.5327,31200.0
2014-05-20 15:40:00,93.97,94.0,93.89,93.89,4300.0,84.5237,84.5507,84.4518,84.4518,4300.0
2014-05-20 15:50:00,93.9,93.92,93.84,93.86,19100.0,84.4608,84.4788,84.4068,84.4248,19100.0
2014-05-21 09:30:00,93.96,94.32,93.96,94.26,21600.0,84.5147,84.8385,84.5147,84.7846,21600.0
2014-05-21 09:40:00,94.24,94.39,94.24,94.37,18300.0,84.7666,84.9015,84.7666,84.8835,18300.0
2014-05-21 09:50:00,94.39,94.45,94.31,94.34,10700.0,84.9015,84.9555,84.8296,84.8565,10700.0
2014-05-21 10:00:00,94.33,94.36,94.3,94.34,26500.0,84.8475,84.8745,84.8206,84.8565,26500.0
2014-05-21 10:10:00,94.34,94.4,94.34,94.37,9700.0,84.8565,84.9105,84.8565,84.8835,9700.0
2014-05-21 10:20:00,94.3,94.37,94.28,94.37,7000.0,84.8206,84.8835,84.8026,84.8835,7000.0
2014-05-21 10:30:00,94.37,94.46,94.36,94.44,18700.0,84.8835,84.9645,84.8745,84.9465,18700.0
2014-05-21 10:40:00,94.46,94.48,94.42,94.47,8600.0,84.9645,84.9825,84.9285,84.9735,8600.0
2014-05-21 10:50:00,94.47,94.5,94.41,94.41,13500.0,84.9735,85.0005,84.9195,84.9195,13500.0
2014-05-21 11:00:00,94.4,94.43,94.34,94.42,19100.0,84.9105,84.9375,84.8565,84.9285,19100.0
2014-05-21 11:10:00,94.41,94.45,94.36,94.36,10500.0,84.9195,84.9555,84.8745,84.8745,10500.0
2014-05-21 11:20:00,94.37,94.39,94.22,94.22,12300.0,84.8835,84.9015,84.7486,84.7486,12300.0
2014-05-21 11:30:00,94.22,94.28,94.22,94.28,10400.0,84.7486,84.8026,84.7486,84.8026,10400.0
2014-05-21 11:40:00,94.27,94.28,94.18,94.19,887700.0,84.7936,84.8026,84.7126,84.7216,887700.0
2014-05-21 11:50:00,94.18,94.25,94.16,94.23,58700.0,84.7126,84.7756,84.6946,84.7576,58700.0
2014-05-21 12:00:00,94.25,94.29,94.23,94.24,94700.0,84.7756,84.8116,84.7576,84.7666,94700.0
2014-05-21 12:10:00,94.2,94.27,94.2,94.25,11000.0,84.7306,84.7936,84.7306,84.7756,11000.0
2014-05-21 12:20:00,94.27,94.33,94.27,94.33,12900.0,84.7936,84.8475,84.7936,84.8475,12900.0
2014-05-21 12:30:00,94.33,94.38,94.33,94.37,13300.0,84.8475,84.8925,84.8475,84.8835,13300.0
2014-05-21 12:40:00,94.38,94.4,94.36,94.36,6700.0,84.8925,84.9105,84.8745,84.8745,6700.0
2014-05-21 12:50:00,94.35,94.42,94.35,94.38,28000.0,84.8655,84.9285,84.8655,84.8925,28000.0
2014-05-21 13:00:00,94.4,94.48,94.4,94.46,9700.0,84.9105,84.9825,84.9105,84.9645,9700.0
2014-05-21 13:10:00,94.47,94.48,94.43,94.46,12300.0,84.9735,84.9825,84.9375,84.9645,12300.0
2014-05-21 13:20:00,94.45,94.46,94.41,94.41,2300.0,84.9555,84.9645,84.9195,84.9195,2300.0
2014-05-21 13:30:00,94.41,94.42,94.38,94.38,7200.0,84.9195,84.9285,84.8925,84.8925,7200.0
2014-05-21 13:40:00,94.38,94.42,94.38,94.4,10200.0,84.8925,84.9285,84.8925,84.9105,10200.0
2014-05-21 13:50:00,94.41,94.45,94.4,94.43,8700.0,84.9195,84.9555,84.9105,84.9375,8700.0
2014-05-21 14:00:00,94.41,94.58,94.36,94.42,20700.0,84.9195,85.0724,84.8745,84.9285,20700.0
2014-05-21 14:10:00,94.44,94.44,94.3,94.41,11400.0,84.9465,84.9465,84.8206,84.9195,11400.0
2014-05-21 14:20:00,94.41,94.48,94.4,94.46,10600.0,84.9195,84.9825,84.9105,84.9645,10600.0
2014-05-21 14:30:00,94.48,94.52,94.47,94.49,20100.0,84.9825,85.0184,84.9735,84.9915,20100.0
2014-05-21 14:40:00,94.51,94.58,94.51,94.55,13100.0,85.0094,85.0724,85.0094,85.0454,13100.0
2014-05-21 14:50:00,94.55,94.56,94.51,94.53,16700.0,85.0454,85.0544,85.0094,85.0274,16700.0
2014-05-21 15:00:00,94.54,94.59,94.52,94.56,11800.0,85.0364,85.0814,85.0184,85.0544,11800.0
2014-05-21 15:10:00,94.57,94.68,94.57,94.63,14300.0,85.0634,85.1624,85.0634,85.1174,14300.0
2014-05-21 15:20:00,94.64,94.66,94.63,94.64,8800.0,85.1264,85.1444,85.1174,85.1264,8800.0
2014-05-21 15:30:00,94.64,94.68,94.61,94.61,15600.0,85.1264,85.1624,85.0994,85.0994,15600.0
2014-05-21 15:40:00,94.62,94.65,94.61,94.62,17900.0,85.1084,85.1354,85.0994,85.1084,17900.0
2014-05-21 15:50:00,94.62,94.68,94.62,94.63,29300.0,85.1084,85.1624,85.1084,85.1174,29300.0
2014-05-22 09:30:00,94.71,94.77,94.61,94.77,14900.0,85.1893,85.2433,85.0994,85.2433,14900.0
2014-05-22 09:40:00,94.7,95.0,94.7,94.97,5600.0,85.1803,85.4502,85.1803,85.4232,5600.0
2014-05-22 09:50:00,94.97,95.04,94.95,94.95,2100.0,85.4232,85.4862,85.4052,85.4052,2100.0
2014-05-22 10:00:00,94.96,94.97,94.72,94.79,12200.0,85.4142,85.4232,85.1983,85.2613,12200.0
2014-05-22 10:10:00,94.8,94.96,94.8,94.96,3300.0,85.2703,85.4142,85.2703,85.4142,3300.0
2014-05-22 10:20:00,94.9,94.96,94.84,94.88,6600.0,85.3602,85.4142,85.3063,85.3423,6600.0
2014-05-22 10:30:00,94.89,94.99,94.89,94.99,4300.0,85.3512,85.4412,85.3512,85.4412,4300.0
2014-05-22 10:40:00,94.98,95.09,94.95,95.09,4100.0,85.4322,85.5311,85.4052,85.5311,4100.0
2014-05-22 10:50:00,95.11,95.14,95.09,95.11,6100.0,85.5491,85.5761,85.5311,85.5491,6100.0
2014-05-22 11:00:00,95.12,95.12,95.06,95.07,5100.0,85.5581,85.5581,85.5042,85.5132,5100.0
2014-05-22 11:10:00,95.09,95.15,95.08,95.15,2200.0,85.5311,85.5851,85.5221,85.5851,2200.0
2014-05-22 11:20:00,95.18,95.23,95.18,95.19,9200.0,85.6121,85.6571,85.6121,85.6211,9200.0
2014-05-22 11:30:00,95.23,95.28,95.22,95.23,5200.0,85.6571,85.702,85.6481,85.6571,5200.0
2014-05-22 11:40:00,95.22,95.22,95.15,95.15,2000.0,85.6481,85.6481,85.5851,85.5851,2000.0
2014-05-22 11:50:00,95.15,95.24,95.15,95.2,1900.0,85.5851,85.6661,85.5851,85.6301,1900.0
2014-05-22 12:00:00,95.2,95.2,95.15,95.15,5200.0,85.6301,85.6301,85.5851,85.5851,5200.0
2014-05-22 12:10:00,95.12,95.12,95.1,95.1,1200.0,85.5581,85.5581,85.5401,85.5401,1200.0
2014-05-22 12:20:00,95.11,95.17,95.11,95.17,1700.0,85.5491,85.6031,85.5491,85.6031,1700.0
2014-05-22 12:30:00,95.16,95.19,95.15,95.19,12200.0,85.5941,85.6211,85.5851,85.6211,12200.0
2014-05-22 12:40:00,95.19,95.21,95.14,95.14,8600.0,85.6211,85.6391,85.5761,85.5761,8600.0
2014-05-22 12:50:00,95.12,95.17,95.11,95.11,600.0,85.5581,85.6031,85.5491,85.5491,600.0
2014-05-22 13:00:00,95.12,95.19,95.12,95.18,14700.0,85.5581,85.6211,85.5581,85.6121,14700.0
2014-05-22 13:10:00,95.17,95.17,95.14,95.15,2000.0,85.6031,85.6031,85.5761,85.5851,2000.0
2014-05-22 13:20:00,95.16,95.23,95.15,95.23,5500.0,85.5941,85.6571,85.5851,85.6571,5500.0
2014-05-22 13:30:00,95.23,95.26,95.21,95.25,12100.0,85.6571,85.6841,85.6391,85.6751,12100.0
2014-05-22 13:40:00,95.25,95.29,95.24,95.26,4400.0,85.6751,85.711,85.6661,85.6841,4400.0
2014-05-22 13:50:00,95.26,95.28,95.24,95.25,9200.0,85.6841,85.702,85.6661,85.6751,9200.0
2014-05-22 14:00:00,95.24,95.26,95.23,95.24,5800.0,85.6661,85.6841,85.6571,85.6661,5800.0
2014-05-22 14:10:00,95.25,95.27,95.23,95.25,13200.0,85.6751,85.693,85.6571,85.6751,13200.0
2014-05-22 14:20:00,95.26,95.27,95.24,95.25,8200.0,85.6841,85.693,85.6661,85.6751,8200.0
2014-05-22 14:30:00,95.27,95.28,95.24,95.24,6600.0,85.693,85.702,85.6661,85.6661,6600.0
2014-05-22 14:40:00,95.23,95.26,95.22,95.25,23800.0,85.6571,85.6841,85.6481,85.6751,23800.0
2014-05-22 14:50:00,95.24,95.29,95.24,95.29,7300.0,85.6661,85.711,85.6661,85.711,7300.0
2014-05-22 15:00:00,95.3,95.3,95.19,95.21,7800.0,85.72,85.72,85.6211,85.6391,7800.0
2014-05-22 15:10:00,95.2,95.23,95.17,95.23,5500.0,85.6301,85.6571,85.6031,85.6571,5500.0
2014-05-22 15:20:00,95.22,95.22,95.17,95.18,3600.0,85.6481,85.6481,85.6031,85.6121,3600.0
2014-05-22 15:30:00,95.19,95.2,95.16,95.18,3300.0,85.6211,85.6301,85.5941,85.6121,3300.0
2014-05-22 15:40:00,95.19,95.2,95.08,95.09,19400.0,85.6211,85.6301,85.5221,85.5311,19400.0
2014-05-22 15:50:00,95.09,95.09,95.05,95.06,8600.0,85.5311,85.5311,85.4952,85.5042,8600.0
2014-05-23 09:30:00,95.13,95.3,95.13,95.14,16500.0,85.5671,85.72,85.5671,85.5761,16500.0
2014-05-23 09:40:00,95.11,95.17,95.1,95.13,3500.0,85.5491,85.6031,85.5401,85.5671,3500.0
2014-05-23 09:50:00,95.02,95.16,95.02,95.16,1800.0,85.4682,85.5941,85.4682,85.5941,1800.0
2014-05-23 10:00:00,95.17,95.28,95.17,95.23,14500.0,85.6031,85.702,85.6031,85.6571,14500.0
2014-05-23 10:10:00,95.27,95.27,95.24,95.24,1200.0,85.693,85.693,85.6661,85.6661,1200.0
2014-05-23 10:20:00,95.27,95.29,95.24,95.29,1100.0,85.693,85.711,85.6661,85.711,1100.0
2014-05-23 10:30:00,95.32,95.35,95.3,95.3,2100.0,85.738,85.765,85.72,85.72,2100.0
2014-05-23 10:40:00,95.32,95.33,95.27,95.33,2800.0,85.738,85.747,85.693,85.747,2800.0
2014-05-23 10:50:00,95.32,95.32,95.28,95.3,4200.0,85.738,85.738,85.702,85.72,4200.0
2014-05-23 11:00:00,95.32,95.36,95.32,95.36,1900.0,85.738,85.774,85.738,85.774,1900.0
2014-05-23 11:10:00,95.35,95.41,95.35,95.4,2400.0,85.765,85.819,85.765,85.81,2400.0
2014-05-23 11:20:00,95.4,95.4,95.38,95.38,5900.0,85.81,85.81,85.792,85.792,5900.0
2014-05-23 11:30:00,95.38,95.45,95.37,95.45,5300.0,85.792,85.855,85.783,85.855,5300.0
2014-05-23 11:40:00,95.44,95.46,95.43,95.43,3400.0,85.846,85.8639,85.837,85.837,3400.0
2014-05-23 11:50:00,95.45,95.48,95.43,95.45,5200.0,85.855,85.8819,85.837,85.855,5200.0
2014-05-23 12:00:00,95.48,95.51,95.46,95.49,12100.0,85.8819,85.9089,85.8639,85.8909,12100.0
2014-05-23 12:10:00,95.46,95.49,95.46,95.49,4400.0,85.8639,85.8909,85.8639,85.8909,4400.0
2014-05-23 12:20:00,95.48,95.5,95.45,95.47,10400.0,85.8819,85.8999,85.855,85.8729,10400.0
2014-05-23 12:30:00,95.48,95.51,95.48,95.5,2300.0,85.8819,85.9089,85.8819,85.8999,2300.0
2014-05-23 12:40:00,95.49,95.51,95.48,95.5,4700.0,85.8909,85.9089,85.8819,85.8999,4700.0
2014-05-23 12:50:00,95.51,95.53,95.51,95.51,3200.0,85.9089,85.9269,85.9089,85.9089,3200.0
2014-05-23 13:00:00,95.51,95.51,95.49,95.51,2300.0,85.9089,85.9089,85.8909,85.9089,2300.0
2014-05-23 13:10:00,95.51,95.51,95.46,95.47,3800.0,85.9089,85.9089,85.8639,85.8729,3800.0
2014-05-23 13:20:00,95.48,95.51,95.45,95.5,15700.0,85.8819,85.9089,85.855,85.8999,15700.0
2014-05-23 13:30:00,95.49,95.52,95.48,95.52,7700.0,85.8909,85.9179,85.8819,85.9179,7700.0
2014-05-23 13:40:00,95.48,95.52,95.48,95.52,5700.0,85.8819,85.9179,85.8819,85.9179,5700.0
2014-05-23 13:50:00,95.53,95.53,95.5,95.52,3700.0,85.9269,85.9269,85.8999,85.9179,3700.0
2014-05-23 14:00:00,95.51,95.54,95.51,95.53,8900.0,85.9089,85.9359,85.9089,85.9269,8900.0
2014-05-23 14:10:00,95.54,95.55,95.51,95.52,7600.0,85.9359,85.9449,85.9089,85.9179,7600.0
2014-05-23 14:20:00,95.52,95.56,95.52,95.55,3200.0,85.9179,85.9539,85.9179,85.9449,3200.0
2014-05-23 14:30:00,95.54,95.57,95.54,95.55,22600.0,85.9359,85.9629,85.9359,85.9449,22600.0
2014-05-23 14:40:00,95.56,95.57,95.53,95.55,4900.0,85.9539,85.9629,85.9269,85.9449,4900.0
2014-05-23 14:50:00,95.56,95.6,95.56,95.58,14800.0,85.9539,85.9899,85.9539,85.9719,14800.0
2014-05-23 15:00:00,95.57,95.61,95.57,95.61,5500.0,85.9629,85.9989,85.9629,85.9989,5500.0
2014-05-23 15:10:00,95.61,95.65,95.61,95.62,11500.0,85.9989,86.0348,85.9989,86.0079,11500.0
2014-05-23 15:20:00,95.62,95.64,95.61,95.64,10500.0,86.0079,86.0259,85.9989,86.0259,10500.0
2014-05-23 15:30:00,95.63,95.65,95.63,95.65,10200.0,86.0169,86.0348,86.0169,86.0348,10200.0
2014-05-23 15:40:00,95.65,95.65,95.61,95.62,5800.0,86.0348,86.0348,85.9989,86.0079,5800.0
2014-05-23 15:50:00,95.63,95.66,95.61,95.61,5600.0,86.0169,86.0438,85.9989,85.9989,5600.0
2014-05-27 09:30:00,95.95,96.11,95.95,96.0,14500.0,86.3047,86.4486,86.3047,86.3497,14500.0
2014-05-27 09:40:00,96.04,96.16,96.03,96.16,4600.0,86.3856,86.4936,86.3767,86.4936,4600.0
2014-05-27 09:50:00,96.15,96.16,96.09,96.09,3900.0,86.4846,86.4936,86.4306,86.4306,3900.0
2014-05-27 10:00:00,96.07,96.16,96.06,96.15,5600.0,86.4126,86.4936,86.4036,86.4846,5600.0
2014-05-27 10:10:00,96.13,96.26,96.13,96.24,3900.0,86.4666,86.5835,86.4666,86.5655,3900.0
2014-05-27 10:20:00,96.27,96.29,96.25,96.28,4300.0,86.5925,86.6105,86.5745,86.6015,4300.0
2014-05-27 10:30:00,96.3,96.31,96.26,96.26,6900.0,86.6195,86.6285,86.5835,86.5835,6900.0
2014-05-27 10:40:00,96.25,96.3,96.24,96.28,6200.0,86.5745,86.6195,86.5655,86.6015,6200.0
2014-05-27 10:50:00,96.28,96.28,96.25,96.27,3800.0,86.6015,86.6015,86.5745,86.5925,3800.0
2014-05-27 11:00:00,96.29,96.32,96.27,96.3,14700.0,86.6105,86.6375,86.5925,86.6195,14700.0
2014-05-27 11:10:00,96.31,96.32,96.24,96.25,24100.0,86.6285,86.6375,86.5655,86.5745,24100.0
2014-05-27 11:20:00,96.22,96.24,96.2,96.2,7700.0,86.5476,86.5655,86.5296,86.5296,7700.0
2014-05-27 11:30:00,96.21,96.24,96.21,96.24,33900.0,86.5386,86.5655,86.5386,86.5655,33900.0
2014-05-27 11:40:00,96.25,96.25,96.2,96.22,23400.0,86.5745,86.5745,86.5296,86.5476,23400.0
2014-05-27 11:50:00,96.22,96.22,96.19,96.21,11300.0,86.5476,86.5476,86.5206,86.5386,11300.0
2014-05-27 12:00:00,96.21,96.23,96.16,96.23,4900.0,86.5386,86.5565,86.4936,86.5565,4900.0
2014-05-27 12:10:00,96.24,96.26,96.19,96.21,3500.0,86.5655,86.5835,86.5206,86.5386,3500.0
2014-05-27 12:20:00,96.21,96.21,96.11,96.12,5800.0,86.5386,86.5386,86.4486,86.4576,5800.0
2014-05-27 12:30:00,96.14,96.17,96.14,96.17,1000.0,86.4756,86.5026,86.4756,86.5026,1000.0
2014-05-27 12:40:00,96.19,96.24,96.18,96.23,3400.0,86.5206,86.5655,86.5116,86.5565,3400.0
2014-05-27 12:50:00,96.24,96.25,96.22,96.25,31400.0,86.5655,86.5745,86.5476,86.5745,31400.0
2014-05-27 13:00:00,96.23,96.24,96.2,96.24,38100.0,86.5565,86.5655,86.5296,86.5655,38100.0
2014-05-27 13:10:00,96.26,96.27,96.21,96.25,4700.0,86.5835,86.5925,86.5386,86.5745,4700.0
2014-05-27 13:20:00,96.24,96.24,96.21,96.22,14900.0,86.5655,86.5655,86.5386,86.5476,14900.0
2014-05-27 13:30:00,96.21,96.21,96.15,96.19,7700.0,86.5386,86.5386,86.4846,86.5206,7700.0
2014-05-27 13:40:00,96.17,96.27,96.17,96.27,9700.0,86.5026,86.5925,86.5026,86.5925,9700.0
2014-05-27 13:50:00,96.25,96.31,96.25,96.29,3300.0,86.5745,86.6285,86.5745,86.6105,3300.0
2014-05-27 14:00:00,96.3,96.31,96.28,96.29,2900.0,86.6195,86.6285,86.6015,86.6105,2900.0
2014-05-27 14:10:00,96.33,96.33,96.28,96.31,8100.0,86.6465,86.6465,86.6015,86.6285,8100.0
2014-05-27 14:20:00,96.32,96.35,96.32,96.34,5900.0,86.6375,86.6645,86.6375,86.6555,5900.0
2014-05-27 14:30:00,96.33,96.33,96.27,96.28,7400.0,86.6465,86.6465,86.5925,86.6015,7400.0
2014-05-27 14:40:00,96.27,96.3,96.26,96.3,7100.0,86.5925,86.6195,86.5835,86.6195,7100.0
2014-05-27 14:50:00,96.33,96.34,96.3,96.31,24600.0,86.6465,86.6555,86.6195,86.6285,24600.0
2014-05-27 15:00:00,96.32,96.34,96.31,96.33,54500.0,86.6375,86.6555,86.6285,86.6465,54500.0
2014-05-27 15:10:00,96.32,96.39,96.32,96.37,11300.0,86.6375,86.7005,86.6375,86.6825,11300.0
2014-05-27 15:20:00,96.37,96.4,96.36,96.38,9800.0,86.6825,86.7095,86.6735,86.6915,9800.0
2014-05-27 15:30:00,96.38,96.39,96.33,96.38,5000.0,86.6915,86.7005,86.6465,86.6915,5000.0
2014-05-27 15:40:00,96.42,96.46,96.42,96.44,8900.0,86.7274,86.7634,86.7274,86.7454,8900.0
2014-05-27 15:50:00,96.45,96.47,96.41,96.44,5600.0,86.7544,86.7724,86.7185,86.7454,5600.0
2014-05-28 09:30:00,96.46,96.46,96.2,96.25,14500.0,86.7634,86.7634,86.5296,86.5745,14500.0
2014-05-28 09:40:00,96.25,96.37,96.23,96.32,6200.0,86.5745,86.6825,86.5565,86.6375,6200.0
2014-05-28 09:50:00,96.31,96.37,96.16,96.16,8300.0,86.6285,86.6825,86.4936,86.4936,8300.0
2014-05-28 10:00:00,96.13,96.19,96.09,96.15,5200.0,86.4666,86.5206,86.4306,86.4846,5200.0
2014-05-28 10:10:00,96.16,96.16,96.05,96.05,5000.0,86.4936,86.4936,86.3946,86.3946,5000.0
2014-05-28 10:20:00,96.03,96.22,96.03,96.22,8300.0,86.3767,86.5476,86.3767,86.5476,8300.0
2014-05-28 10:30:00,96.21,96.21,96.15,96.15,4200.0,86.5386,86.5386,86.4846,86.4846,4200.0
2014-05-28 10:40:00,96.13,96.13,96.02,96.09,5000.0,86.4666,86.4666,86.3677,86.4306,5000.0
2014-05-28 10:50:00,96.11,96.15,96.08,96.14,3000.0,86.4486,86.4846,86.4216,86.4756,3000.0
2014-05-28 11:00:00,96.15,96.26,96.15,96.26,3200.0,86.4846,86.5835,86.4846,86.5835,3200.0
2014-05-28 11:10:00,96.26,96.29,96.23,96.27,58600.0,86.5835,86.6105,86.5565,86.5925,58600.0
2014-05-28 11:20:00,96.27,96.29,96.25,96.27,5700.0,86.5925,86.6105,86.5745,86.5925,5700.0
2014-05-28 11:30:00,96.33,96.41,96.32,96.39,2800.0,86.6465,86.7185,86.6375,86.7005,2800.0
2014-05-28 11:40:00,96.39,96.39,96.34,96.34,800.0,86.7005,86.7005,86.6555,86.6555,800.0
2014-05-28 11:50:00,96.3,96.32,96.29,96.29,2100.0,86.6195,86.6375,86.6105,86.6105,2100.0
2014-05-28 12:00:00,96.3,96.37,96.3,96.37,18400.0,86.6195,86.6825,86.6195,86.6825,18400.0
2014-05-28 12:10:00,96.38,96.43,96.34,96.39,7900.0,86.6915,86.7364,86.6555,86.7005,7900.0
2014-05-28 12:20:00,96.36,96.36,96.29,96.31,2300.0,86.6735,86.6735,86.6105,86.6285,2300.0
2014-05-28 12:30:00,96.3,96.31,96.26,96.31,3900.0,86.6195,86.6285,86.5835,86.6285,3900.0
2014-05-28 12:40:00,96.29,96.31,96.28,96.3,1600.0,86.6105,86.6285,86.6015,86.6195,1600.0
2014-05-28 12:50:00,96.28,96.32,96.28,96.31,2400.0,86.6015,86.6375,86.6015,86.6285,2400.0
2014-05-28 13:00:00,96.32,96.34,96.32,96.33,1300.0,86.6375,86.6555,86.6375,86.6465,1300.0
2014-05-28 13:10:00,96.36,96.4,96.36,96.39,3300.0,86.6735,86.7095,86.6735,86.7005,3300.0
2014-05-28 13:20:00,96.4,96.43,96.36,96.38,18900.0,86.7095,86.7364,86.6735,86.6915,18900.0
2014-05-28 13:30:00,96.39,96.42,96.39,96.4,3100.0,86.7005,86.7274,86.7005,86.7095,3100.0
2014-05-28 13:40:00,96.39,96.39,96.37,96.37,2400.0,86.7005,86.7005,86.6825,86.6825,2400.0
2014-05-28 13:50:00,96.38,96.46,96.36,96.43,13200.0,86.6915,86.7634,86.6735,86.7364,13200.0
2014-05-28 14:00:00,96.43,96.44,96.37,96.39,5100.0,86.7364,86.7454,86.6825,86.7005,5100.0
2014-05-28 14:10:00,96.36,96.41,96.36,96.38,10000.0,86.6735,86.7185,86.6735,86.6915,10000.0
2014-05-28 14:20:00,96.38,96.41,96.37,96.39,5700.0,86.6915,86.7185,86.6825,86.7005,5700.0
2014-05-28 14:30:00,96.38,96.38,96.3,96.35,6700.0,86.6915,86.6915,86.6195,86.6645,6700.0
2014-05-28 14:40:00,96.35,96.35,96.31,96.34,24200.0,86.6645,86.6645,86.6285,86.6555,24200.0
2014-05-28 14:50:00,96.36,96.39,96.35,96.36,13700.0,86.6735,86.7005,86.6645,86.6735,13700.0
2014-05-28 15:00:00,96.36,96.42,96.34,96.35,13900.0,86.6735,86.7274,86.6555,86.6645,13900.0
2014-05-28 15:10:00,96.35,96.41,96.33,96.4,3000.0,86.6645,86.7185,86.6465,86.7095,3000.0
2014-05-28 15:20:00,96.41,96.41,96.37,96.37,3700.0,86.7185,86.7185,86.6825,86.6825,3700.0
2014-05-28 15:30:00,96.38,96.4,96.34,96.34,6000.0,86.6915,86.7095,86.6555,86.6555,6000.0
2014-05-28 15:40:00,96.35,96.36,96.26,96.28,3800.0,86.6645,86.6735,86.5835,86.6015,3800.0
2014-05-28 15:50:00,96.27,96.29,96.15,96.17,17400.0,86.5925,86.6105,86.4846,86.5026,17400.0
2014-05-29 09:30:00,96.47,96.59,96.45,96.5,19100.0,86.7724,86.8804,86.7544,86.7994,19100.0
2014-05-29 09:40:00,96.52,96.56,96.46,96.46,7000.0,86.8174,86.8534,86.7634,86.7634,7000.0
2014-05-29 09:50:00,96.44,96.52,96.39,96.52,6200.0,86.7454,86.8174,86.7005,86.8174,6200.0
2014-05-29 10:00:00,96.48,96.52,96.35,96.38,4000.0,86.7814,86.8174,86.6645,86.6915,4000.0
2014-05-29 10:10:00,96.4,96.4,96.27,96.33,6300.0,86.7095,86.7095,86.5925,86.6465,6300.0
2014-05-29 10:20:00,96.32,96.38,96.31,96.38,2600.0,86.6375,86.6915,86.6285,86.6915,2600.0
2014-05-29 10:30:00,96.38,96.4,96.35,96.4,2100.0,86.6915,86.7095,86.6645,86.7095,2100.0
2014-05-29 10:40:00,96.4,96.49,96.4,96.47,1700.0,86.7095,86.7904,86.7095,86.7724,1700.0
2014-05-29 10:50:00,96.47,96.49,96.45,96.47,1700.0,86.7724,86.7904,86.7544,86.7724,1700.0
2014-05-29 11:00:00,96.49,96.49,96.41,96.48,5800.0,86.7904,86.7904,86.7185,86.7814,5800.0
2014-05-29 11:10:00,96.48,96.54,96.46,96.52,2800.0,86.7814,86.8354,86.7634,86.8174,2800.0
2014-05-29 11:20:00,96.52,96.54,96.5,96.51,11000.0,86.8174,86.8354,86.7994,86.8084,11000.0
2014-05-29 11:30:00,96.55,96.57,96.54,96.54,2000.0,86.8444,86.8624,86.8354,86.8354,2000.0
2014-05-29 11:40:00,96.53,96.53,96.48,96.5,2600.0,86.8264,86.8264,86.7814,86.7994,2600.0
2014-05-29 11:50:00,96.47,96.47,96.43,96.44,2300.0,86.7724,86.7724,86.7364,86.7454,2300.0
2014-05-29 12:00:00,96.46,96.51,96.45,96.51,7100.0,86.7634,86.8084,86.7544,86.8084,7100.0
2014-05-29 12:10:00,96.52,96.52,96.46,96.46,3000.0,86.8174,86.8174,86.7634,86.7634,3000.0
2014-05-29 12:20:00,96.47,96.5,96.41,96.43,285000.0,86.7724,86.7994,86.7185,86.7364,285000.0
2014-05-29 12:30:00,96.45,96.46,96.43,96.43,2200.0,86.7544,86.7634,86.7364,86.7364,2200.0
2014-05-29 12:40:00,96.44,96.45,96.44,96.45,300.0,86.7454,86.7544,86.7454,86.7544,300.0
2014-05-29 12:50:00,96.47,96.47,96.46,96.46,900.0,86.7724,86.7724,86.7634,86.7634,900.0
2014-05-29 13:00:00,96.52,96.52,96.47,96.47,1900.0,86.8174,86.8174,86.7724,86.7724,1900.0
2014-05-29 13:10:00,96.48,96.48,96.46,96.47,9600.0,86.7814,86.7814,86.7634,86.7724,9600.0
2014-05-29 13:20:00,96.48,96.52,96.48,96.5,7500.0,86.7814,86.8174,86.7814,86.7994,7500.0
2014-05-29 13:30:00,96.5,96.5,96.47,96.48,13600.0,86.7994,86.7994,86.7724,86.7814,13600.0
2014-05-29 13:40:00,96.48,96.57,96.47,96.56,2300.0,86.7814,86.8624,86.7724,86.8534,2300.0
2014-05-29 13:50:00,96.55,96.56,96.54,96.54,2300.0,86.8444,86.8534,86.8354,86.8354,2300.0
2014-05-29 14:00:00,96.53,96.55,96.52,96.55,7300.0,86.8264,86.8444,86.8174,86.8444,7300.0
2014-05-29 14:10:00,96.55,96.6,96.54,96.6,4700.0,86.8444,86.8894,86.8354,86.8894,4700.0
2014-05-29 14:20:00,96.6,96.63,96.6,96.6,16000.0,86.8894,86.9163,86.8894,86.8894,16000.0
2014-05-29 14:30:00,96.62,96.7,96.6,96.7,22900.0,86.9073,86.9793,86.8894,86.9793,22900.0
2014-05-29 14:40:00,96.7,96.72,96.67,96.72,12100.0,86.9793,86.9973,86.9523,86.9973,12100.0
2014-05-29 14:50:00,96.72,96.75,96.71,96.73,25300.0,86.9973,87.0243,86.9883,87.0063,25300.0
2014-05-29 15:00:00,96.75,96.8,96.74,96.75,12200.0,87.0243,87.0692,87.0153,87.0243,12200.0
2014-05-29 15:10:00,96.77,96.77,96.73,96.76,18200.0,87.0423,87.0423,87.0063,87.0333,18200.0
2014-05-29 15:20:00,96.75,96.8,96.75,96.79,19200.0,87.0243,87.0692,87.0243,87.0603,19200.0
2014-05-29 15:30:00,96.78,96.78,96.74,96.75,36700.0,87.0513,87.0513,87.0153,87.0243,36700.0
2014-05-29 15:40:00,96.73,96.77,96.71,96.77,4600.0,87.0063,87.0423,86.9883,87.0423,4600.0
2014-05-29 15:50:00,96.78,96.8,96.77,96.77,9100.0,87.0513,87.0692,87.0423,87.0423,9100.0
2014-05-30 09:30:00,96.7,96.79,96.64,96.67,7800.0,86.9793,87.0603,86.9253,86.9523,7800.0
2014-05-30 09:40:00,96.66,96.73,96.66,96.67,4800.0,86.9433,87.0063,86.9433,86.9523,4800.0
2014-05-30 09:50:00,96.66,96.7,96.62,96.64,121400.0,86.9433,86.9793,86.9073,86.9253,121400.0
2014-05-30 10:00:00,96.65,96.73,96.61,96.73,3600.0,86.9343,87.0063,86.8983,87.0063,3600.0
2014-05-30 10:10:00,96.74,96.85,96.71,96.78,6900.0,87.0153,87.1142,86.9883,87.0513,6900.0
2014-05-30 10:20:00,96.76,96.78,96.74,96.78,10100.0,87.0333,87.0513,87.0153,87.0513,10100.0
2014-05-30 10:30:00,96.78,96.8,96.72,96.73,8100.0,87.0513,87.0692,86.9973,87.0063,8100.0
2014-05-30 10:40:00,96.72,96.74,96.68,96.7,15200.0,86.9973,87.0153,86.9613,86.9793,15200.0
2014-05-30 10:50:00,96.7,96.77,96.7,96.75,7700.0,86.9793,87.0423,86.9793,87.0243,7700.0
2014-05-30 11:00:00,96.75,96.83,96.75,96.79,4500.0,87.0243,87.0962,87.0243,87.0603,4500.0
2014-05-30 11:10:00,96.8,96.84,96.8,96.82,2600.0,87.0692,87.1052,87.0692,87.0872,2600.0
2014-05-30 11:20:00,96.84,96.84,96.71,96.75,33600.0,87.1052,87.1052,86.9883,87.0243,33600.0
2014-05-30 11:30:00,96.73,96.8,96.73,96.77,6300.0,87.0063,87.0692,87.0063,87.0423,6300.0
2014-05-30 11:40:00,96.77,96.82,96.76,96.82,3000.0,87.0423,87.0872,87.0333,87.0872,3000.0
2014-05-30 11:50:00,96.81,96.81,96.76,96.79,3600.0,87.0782,87.0782,87.0333,87.0603,3600.0
2014-05-30 12:00:00,96.76,96.79,96.75,96.75,2300.0,87.0333,87.0603,87.0243,87.0243,2300.0
2014-05-30 12:10:00,96.75,96.75,96.71,96.75,1800.0,87.0243,87.0243,86.9883,87.0243,1800.0
2014-05-30 12:20:00,96.76,96.76,96.71,96.72,9400.0,87.0333,87.0333,86.9883,86.9973,9400.0
2014-05-30 12:30:00,96.71,96.72,96.52,96.52,47000.0,86.9883,86.9973,86.8174,86.8174,47000.0
2014-05-30 12:40:00,96.5,96.58,96.46,96.55,8300.0,86.7994,86.8714,86.7634,86.8444,8300.0
2014-05-30 12:50:00,96.56,96.58,96.53,96.54,10600.0,86.8534,86.8714,86.8264,86.8354,10600.0
2014-05-30 13:00:00,96.53,96.6,96.53,96.58,4500.0,86.8264,86.8894,86.8264,86.8714,4500.0
2014-05-30 13:10:00,96.56,96.58,96.51,96.51,18500.0,86.8534,86.8714,86.8084,86.8084,18500.0
2014-05-30 13:20:00,96.51,96.54,96.48,96.52,13400.0,86.8084,86.8354,86.7814,86.8174,13400.0
2014-05-30 13:30:00,96.52,96.52,96.46,96.47,5500.0,86.8174,86.8174,86.7634,86.7724,5500.0
2014-05-30 13:40:00,96.49,96.52,96.43,96.5,7100.0,86.7904,86.8174,86.7364,86.7994,7100.0
2014-05-30 13:50:00,96.51,96.57,96.48,96.56,5900.0,86.8084,86.8624,86.7814,86.8534,5900.0
2014-05-30 14:00:00,96.55,96.64,96.53,96.64,8100.0,86.8444,86.9253,86.8264,86.9253,8100.0
2014-05-30 14:10:00,96.64,96.69,96.64,96.68,17300.0,86.9253,86.9703,86.9253,86.9613,17300.0
2014-05-30 14:20:00,96.69,96.7,96.66,96.7,4600.0,86.9703,86.9793,86.9433,86.9793,4600.0
2014-05-30 14:30:00,96.7,96.71,96.64,96.7,47200.0,86.9793,86.9883,86.9253,86.9793,47200.0
2014-05-30 14:40:00,96.73,96.8,96.73,96.79,34400.0,87.0063,87.0692,87.0063,87.0603,34400.0
2014-05-30 14:50:00,96.77,96.78,96.67,96.68,14700.0,87.0423,87.0513,86.9523,86.9613,14700.0
2014-05-30 15:00:00,96.68,96.73,96.67,96.7,14700.0,86.9613,87.0063,86.9523,86.9793,14700.0
2014-05-30 15:10:00,96.7,96.74,96.7,96.71,15600.0,86.9793,87.0153,86.9793,86.9883,15600.0
2014-05-30 15:20:00,96.7,96.71,96.63,96.69,13900.0,86.9793,86.9883,86.9163,86.9703,13900.0
2014-05-30 15:30:00,96.7,96.82,96.7,96.76,17200.0,86.9793,87.0872,86.9793,87.0333,17200.0
2014-05-30 15:40:00,96.77,96.83,96.77,96.82,20000.0,87.0423,87.0962,87.0423,87.0872,20000.0
2014-05-30 15:50:00,96.83,96.89,96.83,96.85,15000.0,87.0962,87.1502,87.0962,87.1142,15000.0
2014-06-02 09:30:00,97.0,97.0,96.83,96.83,10200.0,87.2491,87.2491,87.0962,87.0962,10200.0
2014-06-02 09:40:00,96.84,96.84,96.64,96.64,7400.0,87.1052,87.1052,86.9253,86.9253,7400.0
2014-06-02 09:50:00,96.65,96.72,96.62,96.62,4500.0,86.9343,86.9973,86.9073,86.9073,4500.0
2014-06-02 10:00:00,96.59,96.63,96.33,96.33,13100.0,86.8804,86.9163,86.6465,86.6465,13100.0
2014-06-02 10:10:00,96.35,96.58,96.35,96.57,7800.0,86.6645,86.8714,86.6645,86.8624,7800.0
2014-06-02 10:20:00,96.58,96.59,96.49,96.57,2200.0,86.8714,86.8804,86.7904,86.8624,2200.0
2014-06-02 10:30:00,96.56,96.65,96.55,96.65,4200.0,86.8534,86.9343,86.8444,86.9343,4200.0
2014-06-02 10:40:00,96.64,96.64,96.51,96.51,4400.0,86.9253,86.9253,86.8084,86.8084,4400.0
2014-06-02 10:50:00,96.46,96.58,96.46,96.58,9200.0,86.7634,86.8714,86.7634,86.8714,9200.0
2014-06-02 11:00:00,96.6,96.72,96.57,96.72,5700.0,86.8894,86.9973,86.8624,86.9973,5700.0
2014-06-02 11:10:00,96.74,96.76,96.7,96.72,3300.0,87.0153,87.0333,86.9793,86.9973,3300.0
2014-06-02 11:20:00,96.75,96.88,96.72,96.87,10600.0,87.0243,87.1412,86.9973,87.1322,10600.0
2014-06-02 11:30:00,96.87,96.89,96.81,96.83,6600.0,87.1322,87.1502,87.0782,87.0962,6600.0
2014-06-02 11:40:00,96.85,96.91,96.85,96.91,5400.0,87.1142,87.1682,87.1142,87.1682,5400.0
2014-06-02 11:50:00,96.93,96.96,96.88,96.88,3500.0,87.1862,87.2132,87.1412,87.1412,3500.0
2014-06-02 12:00:00,96.89,96.9,96.87,96.89,5300.0,87.1502,87.1592,87.1322,87.1502,5300.0
2014-06-02 12:10:00,96.88,96.91,96.84,96.85,8000.0,87.1412,87.1682,87.1052,87.1142,8000.0
2014-06-02 12:20:00,96.82,96.87,96.82,96.82,6100.0,87.0872,87.1322,87.0872,87.0872,6100.0
2014-06-02 12:30:00,96.84,96.84,96.83,96.83,1900.0,87.1052,87.1052,87.0962,87.0962,1900.0
2014-06-02 12:40:00,96.83,96.86,96.82,96.86,2200.0,87.0962,87.1232,87.0872,87.1232,2200.0
2014-06-02 12:50:00,96.85,96.85,96.81,96.82,1000.0,87.1142,87.1142,87.0782,87.0872,1000.0
2014-06-02 13:00:00,96.82,96.82,96.76,96.8,3400.0,87.0872,87.0872,87.0333,87.0692,3400.0
2014-06-02 13:10:00,96.82,96.82,96.77,96.77,4900.0,87.0872,87.0872,87.0423,87.0423,4900.0
2014-06-02 13:20:00,96.75,96.85,96.75,96.84,11300.0,87.0243,87.1142,87.0243,87.1052,11300.0
2014-06-02 13:30:00,96.82,96.84,96.78,96.78,4700.0,87.0872,87.1052,87.0513,87.0513,4700.0
2014-06-02 13:40:00,96.77,96.8,96.74,96.77,3800.0,87.0423,87.0692,87.0153,87.0423,3800.0
2014-06-02 13:50:00,96.79,96.82,96.77,96.79,5200.0,87.0603,87.0872,87.0423,87.0603,5200.0
2014-06-02 14:00:00,96.79,96.82,96.78,96.8,7500.0,87.0603,87.0872,87.0513,87.0692,7500.0
2014-06-02 14:10:00,96.79,96.82,96.69,96.77,11300.0,87.0603,87.0872,86.9703,87.0423,11300.0
2014-06-02 14:20:00,96.76,96.84,96.76,96.83,19400.0,87.0333,87.1052,87.0333,87.0962,19400.0
2014-06-02 14:30:00,96.83,96.88,96.83,96.88,2500.0,87.0962,87.1412,87.0962,87.1412,2500.0
2014-06-02 14:40:00,96.89,96.89,96.82,96.84,4200.0,87.1502,87.1502,87.0872,87.1052,4200.0
2014-06-02 14:50:00,96.84,96.86,96.82,96.84,7100.0,87.1052,87.1232,87.0872,87.1052,7100.0
2014-06-02 15:00:00,96.82,96.85,96.79,96.85,26400.0,87.0872,87.1142,87.0603,87.1142,26400.0
2014-06-02 15:10:00,96.85,96.86,96.75,96.84,15300.0,87.1142,87.1232,87.0243,87.1052,15300.0
2014-06-02 15:20:00,96.83,96.84,96.8,96.8,4300.0,87.0962,87.1052,87.0692,87.0692,4300.0
2014-06-02 15:30:00,96.8,96.9,96.8,96.86,14200.0,87.0692,87.1592,87.0692,87.1232,14200.0
2014-06-02 15:40:00,96.85,96.94,96.84,96.91,28900.0,87.1142,87.1952,87.1052,87.1682,28900.0
2014-06-02 15:50:00,96.92,96.93,96.88,96.88,8800.0,87.1772,87.1862,87.1412,87.1412,8800.0
2014-06-03 09:30:00,96.67,96.71,96.54,96.71,20000.0,86.9523,86.9883,86.8354,86.9883,20000.0
2014-06-03 09:40:00,96.7,96.72,96.63,96.72,2500.0,86.9793,86.9973,86.9163,86.9973,2500.0
2014-06-03 09:50:00,96.73,96.87,96.72,96.87,5400.0,87.0063,87.1322,86.9973,87.1322,5400.0
2014-06-03 10:00:00,96.87,96.91,96.83,96.87,14900.0,87.1322,87.1682,87.0962,87.1322,14900.0
2014-06-03 10:10:00,96.88,96.91,96.83,96.85,4300.0,87.1412,87.1682,87.0962,87.1142,4300.0
2014-06-03 10:20:00,96.84,96.87,96.82,96.82,5400.0,87.1052,87.1322,87.0872,87.0872,5400.0
2014-06-03 10:30:00,96.86,96.89,96.84,96.86,6000.0,87.1232,87.1502,87.1052,87.1232,6000.0
2014-06-03 10:40:00,96.88,96.88,96.71,96.75,4500.0,87.1412,87.1412,86.9883,87.0243,4500.0
2014-06-03 10:50:00,96.74,96.74,96.68,96.73,3700.0,87.0153,87.0153,86.9613,87.0063,3700.0
2014-06-03 11:00:00,96.73,96.73,96.69,96.73,2300.0,87.0063,87.0063,86.9703,87.0063,2300.0
2014-06-03 11:10:00,96.73,96.74,96.7,96.72,2700.0,87.0063,87.0153,86.9793,86.9973,2700.0
2014-06-03 11:20:00,96.71,96.73,96.69,96.69,4300.0,86.9883,87.0063,86.9703,86.9703,4300.0
2014-06-03 11:30:00,96.68,96.7,96.61,96.61,3400.0,86.9613,86.9793,86.8983,86.8983,3400.0
2014-06-03 11:40:00,96.63,96.63,96.54,96.61,4500.0,86.9163,86.9163,86.8354,86.8983,4500.0
2014-06-03 11:50:00,96.63,96.64,96.6,96.63,3100.0,86.9163,86.9253,86.8894,86.9163,3100.0
2014-06-03 12:00:00,96.62,96.7,96.62,96.69,2700.0,86.9073,86.9793,86.9073,86.9703,2700.0
2014-06-03 12:10:00,96.67,96.76,96.67,96.73,3300.0,86.9523,87.0333,86.9523,87.0063,3300.0
2014-06-03 12:20:00,96.75,96.77,96.73,96.75,2900.0,87.0243,87.0423,87.0063,87.0243,2900.0
2014-06-03 12:30:00,96.75,96.75,96.7,96.7,2700.0,87.0243,87.0243,86.9793,86.9793,2700.0
2014-06-03 12:40:00,96.72,96.75,96.72,96.73,6100.0,86.9973,87.0243,86.9973,87.0063,6100.0
2014-06-03 12:50:00,96.73,96.73,96.71,96.71,3600.0,87.0063,87.0063,86.9883,86.9883,3600.0
2014-06-03 13:00:00,96.72,96.81,96.71,96.81,2200.0,86.9973,87.0782,86.9883,87.0782,2200.0
2014-06-03 13:10:00,96.79,96.83,96.77,96.77,3300.0,87.0603,87.0962,87.0423,87.0423,3300.0
2014-06-03 13:20:00,96.77,96.82,96.76,96.82,7200.0,87.0423,87.0872,87.0333,87.0872,7200.0
2014-06-03 13:30:00,96.82,96.84,96.77,96.77,19100.0,87.0872,87.1052,87.0423,87.0423,19100.0
2014-06-03 13:40:00,96.77,96.8,96.77,96.77,18000.0,87.0423,87.0692,87.0423,87.0423,18000.0
2014-06-03 13:50:00,96.77,96.8,96.75,96.77,8400.0,87.0423,87.0692,87.0243,87.0423,8400.0
2014-06-03 14:00:00,96.8,96.81,96.79,96.81,7200.0,87.0692,87.0782,87.0603,87.0782,7200.0
2014-06-03 14:10:00,96.8,96.83,96.78,96.83,13800.0,87.0692,87.0962,87.0513,87.0962,13800.0
2014-06-03 14:20:00,96.84,96.88,96.84,96.84,12100.0,87.1052,87.1412,87.1052,87.1052,12100.0
2014-06-03 14:30:00,96.85,96.85,96.82,96.85,18100.0,87.1142,87.1142,87.0872,87.1142,18100.0
2014-06-03 14:40:00,96.84,96.87,96.82,96.82,22900.0,87.1052,87.1322,87.0872,87.0872,22900.0
2014-06-03 14:50:00,96.81,96.82,96.78,96.79,4400.0,87.0782,87.0872,87.0513,87.0603,4400.0
2014-06-03 15:00:00,96.78,96.78,96.73,96.76,18800.0,87.0513,87.0513,87.0063,87.0333,18800.0
2014-06-03 15:10:00,96.76,96.82,96.76,96.82,17900.0,87.0333,87.0872,87.0333,87.0872,17900.0
2014-06-03 15:20:00,96.82,96.87,96.81,96.86,13100.0,87.0872,87.1322,87.0782,87.1232,13100.0
2014-06-03 15:30:00,96.86,96.86,96.84,96.85,5800.0,87.1232,87.1232,87.1052,87.1142,5800.0
2014-06-03 15:40:00,96.85,96.87,96.84,96.86,12900.0,87.1142,87.1322,87.1052,87.1232,12900.0
2014-06-03 15:50:00,96.86,96.87,96.82,96.84,8400.0,87.1232,87.1322,87.0872,87.1052,8400.0
2014-06-04 09:30:00,96.63,96.69,96.47,96.55,9600.0,86.9163,86.9703,86.7724,86.8444,9600.0
2014-06-04 09:40:00,96.53,96.66,96.43,96.65,1600.0,86.8264,86.9433,86.7364,86.9343,1600.0
2014-06-04 09:50:00,96.67,96.78,96.65,96.78,1800.0,86.9523,87.0513,86.9343,87.0513,1800.0
2014-06-04 10:00:00,96.82,96.83,96.74,96.75,4200.0,87.0872,87.0962,87.0153,87.0243,4200.0
2014-06-04 10:10:00,96.79,96.89,96.79,96.82,2300.0,87.0603,87.1502,87.0603,87.0872,2300.0
2014-06-04 10:20:00,96.83,96.85,96.77,96.8,2900.0,87.0962,87.1142,87.0423,87.0692,2900.0
2014-06-04 10:30:00,96.79,96.85,96.79,96.85,4300.0,87.0603,87.1142,87.0603,87.1142,4300.0
2014-06-04 10:40:00,96.85,96.87,96.82,96.87,2500.0,87.1142,87.1322,87.0872,87.1322,2500.0
2014-06-04 10:50:00,96.86,97.0,96.86,97.0,3900.0,87.1232,87.2491,87.1232,87.2491,3900.0
2014-06-04 11:00:00,96.99,97.03,96.98,97.01,1200.0,87.2401,87.2761,87.2312,87.2581,1200.0
2014-06-04 11:10:00,97.0,97.0,96.95,96.96,13000.0,87.2491,87.2491,87.2042,87.2132,13000.0
2014-06-04 11:20:00,96.96,97.11,96.96,97.09,5700.0,87.2132,87.3481,87.2132,87.3301,5700.0
2014-06-04 11:30:00,97.09,97.09,97.05,97.09,3300.0,87.3301,87.3301,87.2941,87.3301,3300.0
2014-06-04 11:40:00,97.06,97.08,97.05,97.05,600.0,87.3031,87.3211,87.2941,87.2941,600.0
2014-06-04 11:50:00,97.05,97.07,97.03,97.05,1500.0,87.2941,87.3121,87.2761,87.2941,1500.0
2014-06-04 12:00:00,97.06,97.1,97.04,97.09,4800.0,87.3031,87.3391,87.2851,87.3301,4800.0
2014-06-04 12:10:00,97.08,97.13,97.08,97.1,3700.0,87.3211,87.3661,87.3211,87.3391,3700.0
2014-06-04 12:20:00,97.08,97.12,97.08,97.12,900.0,87.3211,87.3571,87.3211,87.3571,900.0
2014-06-04 12:30:00,97.09,97.11,97.08,97.1,2200.0,87.3301,87.3481,87.3211,87.3391,2200.0
2014-06-04 12:40:00,97.11,97.17,97.11,97.15,2400.0,87.3481,87.4021,87.3481,87.3841,2400.0
2014-06-04 12:50:00,97.16,97.18,97.15,97.18,1900.0,87.3931,87.411,87.3841,87.411,1900.0
2014-06-04 13:00:00,97.18,97.22,97.18,97.18,5400.0,87.411,87.447,87.411,87.411,5400.0
2014-06-04 13:10:00,97.19,97.19,97.17,97.17,2000.0,87.42,87.42,87.4021,87.4021,2000.0
2014-06-04 13:20:00,97.16,97.16,97.12,97.14,11000.0,87.3931,87.3931,87.3571,87.3751,11000.0
2014-06-04 13:30:00,97.13,97.17,97.13,97.15,11400.0,87.3661,87.4021,87.3661,87.3841,11400.0
2014-06-04 13:40:00,97.17,97.18,97.15,97.16,5300.0,87.4021,87.411,87.3841,87.3931,5300.0
2014-06-04 13:50:00,97.16,97.22,97.16,97.21,3500.0,87.3931,87.447,87.3931,87.438,3500.0
2014-06-04 14:00:00,97.2,97.21,97.16,97.19,6300.0,87.429,87.438,87.3931,87.42,6300.0
2014-06-04 14:10:00,97.17,97.2,97.17,97.2,8200.0,87.4021,87.429,87.4021,87.429,8200.0
2014-06-04 14:20:00,97.18,97.18,97.1,97.14,23900.0,87.411,87.411,87.3391,87.3751,23900.0
2014-06-04 14:30:00,97.13,97.14,97.1,97.14,7500.0,87.3661,87.3751,87.3391,87.3751,7500.0
2014-06-04 14:40:00,97.13,97.14,97.08,97.08,7300.0,87.3661,87.3751,87.3211,87.3211,7300.0
2014-06-04 14:50:00,97.07,97.1,97.05,97.1,10200.0,87.3121,87.3391,87.2941,87.3391,10200.0
2014-06-04 15:00:00,97.11,97.12,97.1,97.11,10000.0,87.3481,87.3571,87.3391,87.3481,10000.0
2014-06-04 15:10:00,97.11,97.14,97.08,97.08,15000.0,87.3481,87.3751,87.3211,87.3211,15000.0
2014-06-04 15:20:00,97.08,97.14,97.08,97.13,9000.0,87.3211,87.3751,87.3211,87.3661,9000.0
2014-06-04 15:30:00,97.12,97.15,97.12,97.15,8600.0,87.3571,87.3841,87.3571,87.3841,8600.0
2014-06-04 15:40:00,97.17,97.17,97.11,97.13,6300.0,87.4021,87.4021,87.3481,87.3661,6300.0
2014-06-04 15:50:00,97.15,97.17,97.11,97.11,27800.0,87.3841,87.4021,87.3481,87.3481,27800.0
2014-06-05 09:30:00,97.29,97.35,97.15,97.26,7500.0,87.51,87.564,87.3841,87.483,7500.0
2014-06-05 09:40:00,97.15,97.28,97.09,97.22,10900.0,87.3841,87.501,87.3301,87.447,10900.0
2014-06-05 09:50:00,97.21,97.25,97.02,97.16,6600.0,87.438,87.474,87.2671,87.3931,6600.0
2014-06-05 10:00:00,97.14,97.19,96.98,96.98,5200.0,87.3751,87.42,87.2312,87.2312,5200.0
2014-06-05 10:10:00,96.96,96.97,96.83,96.93,5200.0,87.2132,87.2222,87.0962,87.1862,5200.0
2014-06-05 10:20:00,97.03,97.19,97.03,97.19,12100.0,87.2761,87.42,87.2761,87.42,12100.0
2014-06-05 10:30:00,97.2,97.2,97.07,97.09,6200.0,87.429,87.429,87.3121,87.3301,6200.0
2014-06-05 10:40:00,97.11,97.24,97.11,97.18,6700.0,87.3481,87.465,87.3481,87.411,6700.0
2014-06-05 10:50:00,97.18,97.18,97.11,97.13,3600.0,87.411,87.411,87.3481,87.3661,3600.0
2014-06-05 11:00:00,97.16,97.24,97.16,97.24,3300.0,87.3931,87.465,87.3931,87.465,3300.0
2014-06-05 11:10:00,97.25,97.38,97.24,97.38,5500.0,87.474,87.5909,87.465,87.5909,5500.0
2014-06-05 11:20:00,97.37,97.43,97.35,97.4,13500.0,87.5819,87.6359,87.564,87.6089,13500.0
2014-06-05 11:30:00,97.4,97.52,97.4,97.52,10800.0,87.6089,87.7169,87.6089,87.7169,10800.0
2014-06-05 11:40:00,97.51,97.62,97.5,97.56,31600.0,87.7079,87.8068,87.6989,87.7528,31600.0
2014-06-05 11:50:00,97.58,97.66,97.58,97.66,5100.0,87.7708,87.8428,87.7708,87.8428,5100.0
2014-06-05 12:00:00,97.66,97.76,97.66,97.76,3800.0,87.8428,87.9327,87.8428,87.9327,3800.0
2014-06-05 12:10:00,97.76,97.77,97.69,97.69,3600.0,87.9327,87.9417,87.8698,87.8698,3600.0
2014-06-05 12:20:00,97.72,97.76,97.72,97.75,2700.0,87.8968,87.9327,87.8968,87.9237,2700.0
2014-06-05 12:30:00,97.76,97.87,97.75,97.87,3600.0,87.9327,88.0317,87.9237,88.0317,3600.0
2014-06-05 12:40:00,97.85,97.88,97.79,97.8,2900.0,88.0137,88.0407,87.9597,87.9687,2900.0
2014-06-05 12:50:00,97.81,97.81,97.76,97.76,3900.0,87.9777,87.9777,87.9327,87.9327,3900.0
2014-06-05 13:00:00,97.81,97.83,97.81,97.83,2000.0,87.9777,87.9957,87.9777,87.9957,2000.0
2014-06-05 13:10:00,97.81,97.82,97.78,97.82,1800.0,87.9777,87.9867,87.9507,87.9867,1800.0
2014-06-05 13:20:00,97.82,97.83,97.73,97.75,11700.0,87.9867,87.9957,87.9058,87.9237,11700.0
2014-06-05 13:30:00,97.75,97.78,97.75,97.75,2900.0,87.9237,87.9507,87.9237,87.9237,2900.0
2014-06-05 13:40:00,97.77,97.77,97.7,97.7,13100.0,87.9417,87.9417,87.8788,87.8788,13100.0
2014-06-05 13:50:00,97.69,97.74,97.68,97.74,3500.0,87.8698,87.9148,87.8608,87.9148,3500.0
2014-06-05 14:00:00,97.77,97.8,97.75,97.8,4700.0,87.9417,87.9687,87.9237,87.9687,4700.0
2014-06-05 14:10:00,97.8,97.83,97.79,97.82,9900.0,87.9687,87.9957,87.9597,87.9867,9900.0
2014-06-05 14:20:00,97.81,97.91,97.81,97.86,9000.0,87.9777,88.0677,87.9777,88.0227,9000.0
2014-06-05 14:30:00,97.86,97.88,97.79,97.8,8200.0,88.0227,88.0407,87.9597,87.9687,8200.0
2014-06-05 14:40:00,97.8,97.86,97.78,97.86,56300.0,87.9687,88.0227,87.9507,88.0227,56300.0
2014-06-05 14:50:00,97.86,97.87,97.72,97.73,62900.0,88.0227,88.0317,87.8968,87.9058,62900.0
2014-06-05 15:00:00,97.74,97.82,97.74,97.78,9500.0,87.9148,87.9867,87.9148,87.9507,9500.0
2014-06-05 15:10:00,97.77,97.78,97.73,97.77,8100.0,87.9417,87.9507,87.9058,87.9417,8100.0
2014-06-05 15:20:00,97.78,97.78,97.7,97.72,14800.0,87.9507,87.9507,87.8788,87.8968,14800.0
2014-06-05 15:30:00,97.72,97.76,97.7,97.76,10900.0,87.8968,87.9327,87.8788,87.9327,10900.0
2014-06-05 15:40:00,97.75,97.77,97.74,97.76,11300.0,87.9237,87.9417,87.9148,87.9327,11300.0
2014-06-05 15:50:00,97.76,97.81,97.76,97.79,18600.0,87.9327,87.9777,87.9327,87.9597,18600.0
2014-06-06 09:30:00,98.06,98.11,97.96,98.06,16800.0,88.2026,88.2476,88.1126,88.2026,16800.0
2014-06-06 09:40:00,98.06,98.09,98.0,98.09,4800.0,88.2026,88.2296,88.1486,88.2296,4800.0
2014-06-06 09:50:00,98.09,98.14,98.06,98.14,6600.0,88.2296,88.2745,88.2026,88.2745,6600.0
2014-06-06 10:00:00,98.11,98.18,98.11,98.12,4000.0,88.2476,88.3105,88.2476,88.2566,4000.0
2014-06-06 10:10:00,98.12,98.15,98.0,98.0,2200.0,88.2566,88.2835,88.1486,88.1486,2200.0
2014-06-06 10:20:00,98.05,98.15,98.04,98.15,1800.0,88.1936,88.2835,88.1846,88.2835,1800.0
2014-06-06 10:30:00,98.17,98.17,98.11,98.14,4400.0,88.3015,88.3015,88.2476,88.2745,4400.0
2014-06-06 10:40:00,98.11,98.15,98.1,98.11,12200.0,88.2476,88.2835,88.2386,88.2476,12200.0
2014-06-06 10:50:00,98.1,98.18,98.1,98.16,4900.0,88.2386,88.3105,88.2386,88.2925,4900.0
2014-06-06 11:00:00,98.16,98.26,98.16,98.26,6400.0,88.2925,88.3825,88.2925,88.3825,6400.0
2014-06-06 11:10:00,98.27,98.27,98.19,98.19,2800.0,88.3915,88.3915,88.3195,88.3195,2800.0
2014-06-06 11:20:00,98.18,98.19,98.16,98.17,3200.0,88.3105,88.3195,88.2925,88.3015,3200.0
2014-06-06 11:30:00,98.16,98.17,98.13,98.16,1400.0,88.2925,88.3015,88.2655,88.2925,1400.0
2014-06-06 11:40:00,98.15,98.2,98.15,98.17,4100.0,88.2835,88.3285,88.2835,88.3015,4100.0
2014-06-06 11:50:00,98.18,98.19,98.15,98.16,1100.0,88.3105,88.3195,88.2835,88.2925,1100.0
2014-06-06 12:00:00,98.15,98.17,98.14,98.16,1800.0,88.2835,88.3015,88.2745,88.2925,1800.0
2014-06-06 12:10:00,98.16,98.18,98.12,98.15,1900.0,88.2925,88.3105,88.2566,88.2835,1900.0
2014-06-06 12:20:00,98.15,98.15,98.13,98.14,3400.0,88.2835,88.2835,88.2655,88.2745,3400.0
2014-06-06 12:30:00,98.15,98.19,98.12,98.19,3700.0,88.2835,88.3195,88.2566,88.3195,3700.0
2014-06-06 12:40:00,98.18,98.21,98.14,98.21,4400.0,88.3105,88.3375,88.2745,88.3375,4400.0
2014-06-06 12:50:00,98.19,98.23,98.19,98.19,5700.0,88.3195,88.3555,88.3195,88.3195,5700.0
2014-06-06 13:00:00,98.19,98.19,98.15,98.16,2700.0,88.3195,88.3195,88.2835,88.2925,2700.0
2014-06-06 13:10:00,98.17,98.17,98.12,98.15,3500.0,88.3015,88.3015,88.2566,88.2835,3500.0
2014-06-06 13:20:00,98.16,98.2,98.14,98.18,11400.0,88.2925,88.3285,88.2745,88.3105,11400.0
2014-06-06 13:30:00,98.19,98.2,98.13,98.14,6100.0,88.3195,88.3285,88.2655,88.2745,6100.0
2014-06-06 13:40:00,98.15,98.16,98.13,98.16,1500.0,88.2835,88.2925,88.2655,88.2925,1500.0
2014-06-06 13:50:00,98.19,98.19,98.14,98.14,6600.0,88.3195,88.3195,88.2745,88.2745,6600.0
2014-06-06 14:00:00,98.15,98.17,98.11,98.17,12000.0,88.2835,88.3015,88.2476,88.3015,12000.0
2014-06-06 14:10:00,98.16,98.19,98.16,98.19,11900.0,88.2925,88.3195,88.2925,88.3195,11900.0
2014-06-06 14:20:00,98.19,98.21,98.18,98.21,5300.0,88.3195,88.3375,88.3105,88.3375,5300.0
2014-06-06 14:30:00,98.2,98.21,98.17,98.19,13800.0,88.3285,88.3375,88.3015,88.3195,13800.0
2014-06-06 14:40:00,98.19,98.19,98.15,98.17,7500.0,88.3195,88.3195,88.2835,88.3015,7500.0
2014-06-06 14:50:00,98.15,98.18,98.15,98.16,8400.0,88.2835,88.3105,88.2835,88.2925,8400.0
2014-06-06 15:00:00,98.16,98.19,98.14,98.19,9200.0,88.2925,88.3195,88.2745,88.3195,9200.0
2014-06-06 15:10:00,98.19,98.23,98.17,98.23,19700.0,88.3195,88.3555,88.3015,88.3555,19700.0
2014-06-06 15:20:00,98.21,98.23,98.18,98.22,8900.0,88.3375,88.3555,88.3105,88.3465,8900.0
2014-06-06 15:30:00,98.19,98.19,98.15,98.15,3800.0,88.3195,88.3195,88.2835,88.2835,3800.0
2014-06-06 15:40:00,98.13,98.15,98.1,98.14,7400.0,88.2655,88.2835,88.2386,88.2745,7400.0
2014-06-06 15:50:00,98.15,98.24,98.13,98.24,12800.0,88.2835,88.3645,88.2655,88.3645,12800.0
2014-06-09 09:30:00,98.22,98.43,98.22,98.37,12100.0,88.3465,88.5354,88.3465,88.4814,12100.0
2014-06-09 09:40:00,98.35,98.4,98.31,98.35,12300.0,88.4634,88.5084,88.4275,88.4634,12300.0
2014-06-09 09:50:00,98.38,98.44,98.33,98.37,8600.0,88.4904,88.5444,88.4454,88.4814,8600.0
2014-06-09 10:00:00,98.37,98.37,98.3,98.35,4000.0,88.4814,88.4814,88.4185,88.4634,4000.0
2014-06-09 10:10:00,98.34,98.36,98.28,98.29,2600.0,88.4544,88.4724,88.4005,88.4095,2600.0
2014-06-09 10:20:00,98.32,98.36,98.3,98.34,5600.0,88.4364,88.4724,88.4185,88.4544,5600.0
2014-06-09 10:30:00,98.35,98.35,98.28,98.29,2200.0,88.4634,88.4634,88.4005,88.4095,2200.0
2014-06-09 10:40:00,98.32,98.39,98.29,98.39,3300.0,88.4364,88.4994,88.4095,88.4994,3300.0
2014-06-09 10:50:00,98.4,98.44,98.38,98.41,3500.0,88.5084,88.5444,88.4904,88.5174,3500.0
2014-06-09 11:00:00,98.4,98.42,98.37,98.38,1600.0,88.5084,88.5264,88.4814,88.4904,1600.0
2014-06-09 11:10:00,98.39,98.5,98.39,98.5,4500.0,88.4994,88.5984,88.4994,88.5984,4500.0
2014-06-09 11:20:00,98.49,98.51,98.48,98.49,5200.0,88.5894,88.6074,88.5804,88.5894,5200.0
2014-06-09 11:30:00,98.53,98.59,98.51,98.59,2900.0,88.6253,88.6793,88.6074,88.6793,2900.0
2014-06-09 11:40:00,98.56,98.62,98.56,98.61,8000.0,88.6523,88.7063,88.6523,88.6973,8000.0
2014-06-09 11:50:00,98.6,98.63,98.57,98.57,3600.0,88.6883,88.7153,88.6613,88.6613,3600.0
2014-06-09 12:00:00,98.57,98.6,98.56,98.57,3800.0,88.6613,88.6883,88.6523,88.6613,3800.0
2014-06-09 12:10:00,98.56,98.57,98.53,98.54,2200.0,88.6523,88.6613,88.6253,88.6343,2200.0
2014-06-09 12:20:00,98.55,98.56,98.49,98.49,1500.0,88.6433,88.6523,88.5894,88.5894,1500.0
2014-06-09 12:30:00,98.49,98.52,98.49,98.5,3300.0,88.5894,88.6163,88.5894,88.5984,3300.0
2014-06-09 12:40:00,98.53,98.53,98.5,98.5,700.0,88.6253,88.6253,88.5984,88.5984,700.0
2014-06-09 12:50:00,98.48,98.51,98.48,98.49,4400.0,88.5804,88.6074,88.5804,88.5894,4400.0
2014-06-09 13:00:00,98.49,98.52,98.48,98.49,4000.0,88.5894,88.6163,88.5804,88.5894,4000.0
2014-06-09 13:10:00,98.49,98.5,98.47,98.47,1600.0,88.5894,88.5984,88.5714,88.5714,1600.0
2014-06-09 13:20:00,98.47,98.47,98.34,98.34,11300.0,88.5714,88.5714,88.4544,88.4544,11300.0
2014-06-09 13:30:00,98.35,98.41,98.33,98.4,20600.0,88.4634,88.5174,88.4454,88.5084,20600.0
2014-06-09 13:40:00,98.4,98.41,98.31,98.33,5900.0,88.5084,88.5174,88.4275,88.4454,5900.0
2014-06-09 13:50:00,98.33,98.37,98.3,98.33,6400.0,88.4454,88.4814,88.4185,88.4454,6400.0
2014-06-09 14:00:00,98.31,98.33,98.25,98.25,16300.0,88.4275,88.4454,88.3735,88.3735,16300.0
2014-06-09 14:10:00,98.26,98.26,98.11,98.18,9800.0,88.3825,88.3825,88.2476,88.3105,9800.0
2014-06-09 14:20:00,98.17,98.18,98.14,98.14,5000.0,88.3015,88.3105,88.2745,88.2745,5000.0
2014-06-09 14:30:00,98.15,98.17,98.08,98.17,7700.0,88.2835,88.3015,88.2206,88.3015,7700.0
2014-06-09 14:40:00,98.2,98.26,98.2,98.26,41000.0,88.3285,88.3825,88.3285,88.3825,41000.0
2014-06-09 14:50:00,98.23,98.28,98.23,98.27,9100.0,88.3555,88.4005,88.3555,88.3915,9100.0
2014-06-09 15:00:00,98.25,98.28,98.24,98.26,5400.0,88.3735,88.4005,88.3645,88.3825,5400.0
2014-06-09 15:10:00,98.28,98.32,98.27,98.32,9100.0,88.4005,88.4364,88.3915,88.4364,9100.0
2014-06-09 15:20:00,98.34,98.4,98.33,98.35,33600.0,88.4544,88.5084,88.4454,88.4634,33600.0
2014-06-09 15:30:00,98.36,98.36,98.25,98.26,57100.0,88.4724,88.4724,88.3735,88.3825,57100.0
2014-06-09 15:40:00,98.23,98.29,98.23,98.29,35300.0,88.3555,88.4095,88.3555,88.4095,35300.0
2014-06-09 15:50:00,98.29,98.34,98.28,98.34,17700.0,88.4095,88.4544,88.4005,88.4544,17700.0
2014-06-10 09:30:00,98.18,98.35,98.18,98.33,6300.0,88.3105,88.4634,88.3105,88.4454,6300.0
2014-06-10 09:40:00,98.3,98.33,98.21,98.21,4300.0,88.4185,88.4454,88.3375,88.3375,4300.0
2014-06-10 09:50:00,98.22,98.32,98.17,98.17,4300.0,88.3465,88.4364,88.3015,88.3015,4300.0
2014-06-10 10:00:00,98.1,98.11,97.95,97.95,3200.0,88.2386,88.2476,88.1036,88.1036,3200.0
2014-06-10 10:10:00,98.02,98.12,98.01,98.03,10900.0,88.1666,88.2566,88.1576,88.1756,10900.0
2014-06-10 10:20:00,98.05,98.24,98.04,98.24,2400.0,88.1936,88.3645,88.1846,88.3645,2400.0
2014-06-10 10:30:00,98.24,98.25,98.1,98.11,3000.0,88.3645,88.3735,88.2386,88.2476,3000.0
2014-06-10 10:40:00,98.13,98.22,98.11,98.18,4300.0,88.2655,88.3465,88.2476,88.3105,4300.0
2014-06-10 10:50:00,98.2,98.26,98.2,98.23,3000.0,88.3285,88.3825,88.3285,88.3555,3000.0
2014-06-10 11:00:00,98.25,98.26,98.19,98.22,3100.0,88.3735,88.3825,88.3195,88.3465,3100.0
2014-06-10 11:10:00,98.25,98.27,98.2,98.21,3100.0,88.3735,88.3915,88.3285,88.3375,3100.0
2014-06-10 11:20:00,98.18,98.23,98.17,98.2,3000.0,88.3105,88.3555,88.3015,88.3285,3000.0
2014-06-10 11:30:00,98.2,98.23,98.18,98.23,4700.0,88.3285,88.3555,88.3105,88.3555,4700.0
2014-06-10 11:40:00,98.19,98.23,98.19,98.23,32100.0,88.3195,88.3555,88.3195,88.3555,32100.0
2014-06-10 11:50:00,98.23,98.23,98.15,98.18,3100.0,88.3555,88.3555,88.2835,88.3105,3100.0
2014-06-10 12:00:00,98.2,98.2,98.08,98.09,2900.0,88.3285,88.3285,88.2206,88.2296,2900.0
2014-06-10 12:10:00,98.08,98.15,98.08,98.14,5700.0,88.2206,88.2835,88.2206,88.2745,5700.0
2014-06-10 12:20:00,98.14,98.18,98.12,98.18,3700.0,88.2745,88.3105,88.2566,88.3105,3700.0
2014-06-10 12:30:00,98.16,98.16,98.14,98.14,800.0,88.2925,88.2925,88.2745,88.2745,800.0
2014-06-10 12:40:00,98.14,98.14,98.07,98.1,4300.0,88.2745,88.2745,88.2116,88.2386,4300.0
2014-06-10 12:50:00,98.09,98.13,98.09,98.13,1500.0,88.2296,88.2655,88.2296,88.2655,1500.0
2014-06-10 13:00:00,98.17,98.17,98.13,98.16,4700.0,88.3015,88.3015,88.2655,88.2925,4700.0
2014-06-10 13:10:00,98.16,98.16,98.07,98.07,1600.0,88.2925,88.2925,88.2116,88.2116,1600.0
2014-06-10 13:20:00,98.1,98.11,98.08,98.1,10500.0,88.2386,88.2476,88.2206,88.2386,10500.0
2014-06-10 13:30:00,98.11,98.14,98.09,98.12,4500.0,88.2476,88.2745,88.2296,88.2566,4500.0
2014-06-10 13:40:00,98.12,98.15,98.11,98.15,5600.0,88.2566,88.2835,88.2476,88.2835,5600.0
2014-06-10 13:50:00,98.15,98.2,98.14,98.18,13000.0,88.2835,88.3285,88.2745,88.3105,13000.0
2014-06-10 14:00:00,98.19,98.2,98.18,98.19,15000.0,88.3195,88.3285,88.3105,88.3195,15000.0
2014-06-10 14:10:00,98.2,98.22,98.17,98.2,11100.0,88.3285,88.3465,88.3015,88.3285,11100.0
2014-06-10 14:20:00,98.22,98.26,98.22,98.25,8400.0,88.3465,88.3825,88.3465,88.3735,8400.0
2014-06-10 14:30:00,98.23,98.24,98.2,98.22,9800.0,88.3555,88.3645,88.3285,88.3465,9800.0
2014-06-10 14:40:00,98.22,98.23,98.18,98.19,2900.0,88.3465,88.3555,88.3105,88.3195,2900.0
2014-06-10 14:50:00,98.18,98.19,98.17,98.19,7800.0,88.3105,88.3195,88.3015,88.3195,7800.0
2014-06-10 15:00:00,98.2,98.23,98.19,98.22,38900.0,88.3285,88.3555,88.3195,88.3465,38900.0
2014-06-10 15:10:00,98.21,98.22,98.18,98.22,19100.0,88.3375,88.3465,88.3105,88.3465,19100.0
2014-06-10 15:20:00,98.22,98.26,98.22,98.23,14600.0,88.3465,88.3825,88.3465,88.3555,14600.0
2014-06-10 15:30:00,98.23,98.24,98.2,98.2,3600.0,88.3555,88.3645,88.3285,88.3285,3600.0
2014-06-10 15:40:00,98.2,98.23,98.19,98.2,9000.0,88.3285,88.3555,88.3195,88.3285,9000.0
2014-06-10 15:50:00,98.2,98.26,98.2,98.25,10400.0,88.3285,88.3825,88.3285,88.3735,10400.0
2014-06-11 09:30:00,98.0,98.04,97.87,98.04,8500.0,88.1486,88.1846,88.0317,88.1846,8500.0
2014-06-11 09:40:00,98.03,98.1,97.96,98.06,11800.0,88.1756,88.2386,88.1126,88.2026,11800.0
2014-06-11 09:50:00,98.11,98.14,97.99,98.05,10100.0,88.2476,88.2745,88.1396,88.1936,10100.0
2014-06-11 10:00:00,98.04,98.12,98.02,98.09,9600.0,88.1846,88.2566,88.1666,88.2296,9600.0
2014-06-11 10:10:00,98.08,98.11,98.05,98.11,18700.0,88.2206,88.2476,88.1936,88.2476,18700.0
2014-06-11 10:20:00,98.13,98.14,98.0,98.04,9300.0,88.2655,88.2745,88.1486,88.1846,9300.0
2014-06-11 10:30:00,98.05,98.05,97.95,97.99,3400.0,88.1936,88.1936,88.1036,88.1396,3400.0
2014-06-11 10:40:00,98.01,98.09,98.01,98.06,5700.0,88.1576,88.2296,88.1576,88.2026,5700.0
2014-06-11 10:50:00,98.04,98.07,97.99,98.04,3100.0,88.1846,88.2116,88.1396,88.1846,3100.0
2014-06-11 11:00:00,98.05,98.15,98.05,98.15,7500.0,88.1936,88.2835,88.1936,88.2835,7500.0
2014-06-11 11:10:00,98.12,98.15,98.04,98.04,4600.0,88.2566,88.2835,88.1846,88.1846,4600.0
2014-06-11 11:20:00,98.06,98.1,98.06,98.09,4300.0,88.2026,88.2386,88.2026,88.2296,4300.0
2014-06-11 11:30:00,98.14,98.14,98.07,98.11,4200.0,88.2745,88.2745,88.2116,88.2476,4200.0
2014-06-11 11:40:00,98.12,98.12,98.08,98.09,1800.0,88.2566,88.2566,88.2206,88.2296,1800.0
2014-06-11 11:50:00,98.1,98.21,98.1,98.2,4300.0,88.2386,88.3375,88.2386,88.3285,4300.0
2014-06-11 12:00:00,98.19,98.21,98.16,98.19,2500.0,88.3195,88.3375,88.2925,88.3195,2500.0
2014-06-11 12:10:00,98.2,98.2,98.14,98.16,3400.0,88.3285,88.3285,88.2745,88.2925,3400.0
2014-06-11 12:20:00,98.18,98.18,98.13,98.13,3400.0,88.3105,88.3105,88.2655,88.2655,3400.0
2014-06-11 12:30:00,98.15,98.2,98.15,98.18,3900.0,88.2835,88.3285,88.2835,88.3105,3900.0
2014-06-11 12:40:00,98.18,98.19,98.17,98.19,1900.0,88.3105,88.3195,88.3015,88.3195,1900.0
2014-06-11 12:50:00,98.19,98.21,98.18,98.21,500.0,88.3195,88.3375,88.3105,88.3375,500.0
2014-06-11 13:00:00,98.2,98.2,98.11,98.14,2000.0,88.3285,88.3285,88.2476,88.2745,2000.0
2014-06-11 13:10:00,98.12,98.13,98.12,98.12,700.0,88.2566,88.2655,88.2566,88.2566,700.0
2014-06-11 13:20:00,98.11,98.18,98.11,98.18,16400.0,88.2476,88.3105,88.2476,88.3105,16400.0
2014-06-11 13:30:00,98.17,98.18,98.12,98.12,3100.0,88.3015,88.3105,88.2566,88.2566,3100.0
2014-06-11 13:40:00,98.12,98.14,98.07,98.07,2400.0,88.2566,88.2745,88.2116,88.2116,2400.0
2014-06-11 13:50:00,98.06,98.06,97.98,97.99,9800.0,88.2026,88.2026,88.1306,88.1396,9800.0
2014-06-11 14:00:00,97.98,98.0,97.86,97.86,4900.0,88.1306,88.1486,88.0227,88.0227,4900.0
2014-06-11 14:10:00,97.86,97.9,97.83,97.9,5300.0,88.0227,88.0587,87.9957,88.0587,5300.0
2014-06-11 14:20:00,97.89,97.94,97.86,97.94,8000.0,88.0497,88.0946,88.0227,88.0946,8000.0
2014-06-11 14:30:00,97.92,97.97,97.92,97.97,5600.0,88.0767,88.1216,88.0767,88.1216,5600.0
2014-06-11 14:40:00,97.95,98.05,97.93,98.01,15100.0,88.1036,88.1936,88.0857,88.1576,15100.0
2014-06-11 14:50:00,97.99,98.01,97.97,98.01,8500.0,88.1396,88.1576,88.1216,88.1576,8500.0
2014-06-11 15:00:00,98.01,98.05,98.01,98.03,30700.0,88.1576,88.1936,88.1576,88.1756,30700.0
2014-06-11 15:10:00,98.03,98.07,98.01,98.03,12500.0,88.1756,88.2116,88.1576,88.1756,12500.0
2014-06-11 15:20:00,98.03,98.13,98.03,98.13,5800.0,88.1756,88.2655,88.1756,88.2655,5800.0
2014-06-11 15:30:00,98.14,98.2,98.14,98.17,8200.0,88.2745,88.3285,88.2745,88.3015,8200.0
2014-06-11 15:40:00,98.2,98.23,98.18,98.18,6800.0,88.3285,88.3555,88.3105,88.3105,6800.0
2014-06-11 15:50:00,98.2,98.2,98.11,98.15,14000.0,88.3285,88.3285,88.2476,88.2835,14000.0
2014-06-12 09:30:00,97.81,98.04,97.81,97.9,10400.0,87.9777,88.1846,87.9777,88.0587,10400.0
2014-06-12 09:40:00,97.88,98.02,97.87,97.99,23100.0,88.0407,88.1666,88.0317,88.1396,23100.0
2014-06-12 09:50:00,97.98,98.06,97.94,97.94,2800.0,88.1306,88.2026,88.0946,88.0946,2800.0
2014-06-12 10:00:00,98.0,98.08,97.96,98.06,7500.0,88.1486,88.2206,88.1126,88.2026,7500.0
2014-06-12 10:10:00,98.04,98.07,97.91,97.98,6900.0,88.1846,88.2116,88.0677,88.1306,6900.0
2014-06-12 10:20:00,97.96,97.96,97.79,97.79,5500.0,88.1126,88.1126,87.9597,87.9597,5500.0
2014-06-12 10:30:00,97.78,97.82,97.71,97.73,6300.0,87.9507,87.9867,87.8878,87.9058,6300.0
2014-06-12 10:40:00,97.73,97.73,97.67,97.67,2900.0,87.9058,87.9058,87.8518,87.8518,2900.0
2014-06-12 10:50:00,97.69,97.77,97.68,97.77,4100.0,87.8698,87.9417,87.8608,87.9417,4100.0
2014-06-12 11:00:00,97.72,97.81,97.72,97.8,2100.0,87.8968,87.9777,87.8968,87.9687,2100.0
2014-06-12 11:10:00,97.88,97.89,97.87,97.87,4300.0,88.0407,88.0497,88.0317,88.0317,4300.0
2014-06-12 11:20:00,97.86,97.92,97.84,97.92,2200.0,88.0227,88.0767,88.0047,88.0767,2200.0
2014-06-12 11:30:00,97.92,97.94,97.9,97.92,3800.0,88.0767,88.0946,88.0587,88.0767,3800.0
2014-06-12 11:40:00,97.91,97.91,97.89,97.89,2900.0,88.0677,88.0677,88.0497,88.0497,2900.0
2014-06-12 11:50:00,97.87,97.87,97.81,97.81,2600.0,88.0317,88.0317,87.9777,87.9777,2600.0
2014-06-12 12:00:00,97.79,97.82,97.78,97.82,5900.0,87.9597,87.9867,87.9507,87.9867,5900.0
2014-06-12 12:10:00,97.83,97.84,97.81,97.84,1900.0,87.9957,88.0047,87.9777,88.0047,1900.0
2014-06-12 12:20:00,97.81,97.89,97.81,97.89,800.0,87.9777,88.0497,87.9777,88.0497,800.0
2014-06-12 12:30:00,97.87,97.87,97.83,97.83,1700.0,88.0317,88.0317,87.9957,87.9957,1700.0
2014-06-12 12:40:00,97.82,97.83,97.73,97.73,1800.0,87.9867,87.9957,87.9058,87.9058,1800.0
2014-06-12 12:50:00,97.72,97.72,97.57,97.65,2300.0,87.8968,87.8968,87.7618,87.8338,2300.0
2014-06-12 13:00:00,97.68,97.68,97.59,97.64,9200.0,87.8608,87.8608,87.7798,87.8248,9200.0
2014-06-12 13:10:00,97.66,97.66,97.57,97.58,2400.0,87.8428,87.8428,87.7618,87.7708,2400.0
2014-06-12 13:20:00,97.56,97.57,97.48,97.52,16600.0,87.7528,87.7618,87.6809,87.7169,16600.0
2014-06-12 13:30:00,97.52,97.52,97.43,97.44,2100.0,87.7169,87.7169,87.6359,87.6449,2100.0
2014-06-12 13:40:00,97.46,97.49,97.36,97.41,13300.0,87.6629,87.6899,87.573,87.6179,13300.0
2014-06-12 13:50:00,97.39,97.39,97.26,97.28,5700.0,87.5999,87.5999,87.483,87.501,5700.0
2014-06-12 14:00:00,97.29,97.34,97.28,97.28,9100.0,87.51,87.555,87.501,87.501,9100.0
2014-06-12 14:10:00,97.28,97.4,97.28,97.39,4400.0,87.501,87.6089,87.501,87.5999,4400.0
2014-06-12 14:20:00,97.4,97.4,97.31,97.33,28300.0,87.6089,87.6089,87.528,87.546,28300.0
2014-06-12 14:30:00,97.33,97.34,97.23,97.25,16600.0,87.546,87.555,87.456,87.474,16600.0
2014-06-12 14:40:00,97.28,97.34,97.28,97.34,9800.0,87.501,87.555,87.501,87.555,9800.0
2014-06-12 14:50:00,97.34,97.34,97.27,97.29,5000.0,87.555,87.555,87.492,87.51,5000.0
2014-06-12 15:00:00,97.25,97.28,97.22,97.22,5400.0,87.474,87.501,87.447,87.447,5400.0
2014-06-12 15:10:00,97.2,97.27,97.13,97.27,12700.0,87.429,87.492,87.3661,87.492,12700.0
2014-06-12 15:20:00,97.27,97.37,97.25,97.26,83300.0,87.492,87.5819,87.474,87.483,83300.0
2014-06-12 15:30:00,97.24,97.26,97.16,97.16,6400.0,87.465,87.483,87.3931,87.3931,6400.0
2014-06-12 15:40:00,97.12,97.29,97.12,97.28,9900.0,87.3571,87.51,87.3571,87.501,9900.0
2014-06-12 15:50:00,97.27,97.37,97.25,97.35,7000.0,87.492,87.5819,87.474,87.564,7000.0
2014-06-13 09:30:00,97.44,97.44,97.2,97.2,9900.0,87.6449,87.6449,87.429,87.429,9900.0
2014-06-13 09:40:00,97.19,97.21,97.17,97.19,1000.0,87.42,87.438,87.4021,87.42,1000.0
2014-06-13 09:50:00,97.18,97.26,97.1,97.16,2900.0,87.411,87.483,87.3391,87.3931,2900.0
2014-06-13 10:00:00,97.13,97.14,96.9,96.94,3000.0,87.3661,87.3751,87.1592,87.1952,3000.0
2014-06-13 10:10:00,96.95,97.19,96.95,97.19,3000.0,87.2042,87.42,87.2042,87.42,3000.0
2014-06-13 10:20:00,97.18,97.29,97.18,97.25,2400.0,87.411,87.51,87.411,87.474,2400.0
2014-06-13 10:30:00,97.28,97.43,97.27,97.37,2900.0,87.501,87.6359,87.492,87.5819,2900.0
2014-06-13 10:40:00,97.39,97.45,97.34,97.37,3300.0,87.5999,87.6539,87.555,87.5819,3300.0
2014-06-13 10:50:00,97.37,97.42,97.37,97.41,1800.0,87.5819,87.6269,87.5819,87.6179,1800.0
2014-06-13 11:00:00,97.51,97.51,97.46,97.48,2800.0,87.7079,87.7079,87.6629,87.6809,2800.0
2014-06-13 11:10:00,97.48,97.48,97.4,97.4,5800.0,87.6809,87.6809,87.6089,87.6089,5800.0
2014-06-13 11:20:00,97.36,97.4,97.36,97.38,2800.0,87.573,87.6089,87.573,87.5909,2800.0
2014-06-13 11:30:00,97.4,97.4,97.3,97.32,1500.0,87.6089,87.6089,87.519,87.537,1500.0
2014-06-13 11:40:00,97.3,97.3,97.24,97.26,2300.0,87.519,87.519,87.465,87.483,2300.0
2014-06-13 11:50:00,97.29,97.32,97.28,97.29,10800.0,87.51,87.537,87.501,87.51,10800.0
2014-06-13 12:00:00,97.29,97.39,97.29,97.37,1500.0,87.51,87.5999,87.51,87.5819,1500.0
2014-06-13 12:10:00,97.38,97.41,97.34,97.41,4600.0,87.5909,87.6179,87.555,87.6179,4600.0
2014-06-13 12:20:00,97.41,97.45,97.39,97.4,11700.0,87.6179,87.6539,87.5999,87.6089,11700.0
2014-06-13 12:30:00,97.41,97.41,97.36,97.36,1100.0,87.6179,87.6179,87.573,87.573,1100.0
2014-06-13 12:40:00,97.32,97.35,97.3,97.33,13900.0,87.537,87.564,87.519,87.546,13900.0
2014-06-13 12:50:00,97.34,97.35,97.33,97.34,1900.0,87.555,87.564,87.546,87.555,1900.0
2014-06-13 13:00:00,97.33,97.37,97.31,97.33,3300.0,87.546,87.5819,87.528,87.546,3300.0
2014-06-13 13:10:00,97.33,97.33,97.28,97.31,13300.0,87.546,87.546,87.501,87.528,13300.0
2014-06-13 13:20:00,97.3,97.33,97.29,97.29,17600.0,87.519,87.546,87.51,87.51,17600.0
2014-06-13 13:30:00,97.32,97.32,97.28,97.28,4100.0,87.537,87.537,87.501,87.501,4100.0
2014-06-13 13:40:00,97.29,97.35,97.29,97.32,5200.0,87.51,87.564,87.51,87.537,5200.0
2014-06-13 13:50:00,97.35,97.4,97.35,97.39,4500.0,87.564,87.6089,87.564,87.5999,4500.0
2014-06-13 14:00:00,97.4,97.44,97.38,97.42,3000.0,87.6089,87.6449,87.5909,87.6269,3000.0
2014-06-13 14:10:00,97.42,97.51,97.42,97.51,23000.0,87.6269,87.7079,87.6269,87.7079,23000.0
2014-06-13 14:20:00,97.49,97.5,97.47,97.47,14800.0,87.6899,87.6989,87.6719,87.6719,14800.0
2014-06-13 14:30:00,97.48,97.49,97.43,97.43,6800.0,87.6809,87.6899,87.6359,87.6359,6800.0
2014-06-13 14:40:00,97.44,97.48,97.43,97.47,14600.0,87.6449,87.6809,87.6359,87.6719,14600.0
2014-06-13 14:50:00,97.45,97.48,97.42,97.44,8600.0,87.6539,87.6809,87.6269,87.6449,8600.0
2014-06-13 15:00:00,97.44,97.55,97.44,97.55,6100.0,87.6449,87.7439,87.6449,87.7439,6100.0
2014-06-13 15:10:00,97.56,97.56,97.45,97.46,9600.0,87.7528,87.7528,87.6539,87.6629,9600.0
2014-06-13 15:20:00,97.45,97.45,97.3,97.3,12600.0,87.6539,87.6539,87.519,87.519,12600.0
2014-06-13 15:30:00,97.29,97.37,97.24,97.37,10300.0,87.51,87.5819,87.465,87.5819,10300.0
2014-06-13 15:40:00,97.37,97.37,97.26,97.33,10400.0,87.5819,87.5819,87.483,87.546,10400.0
2014-06-13 15:50:00,97.33,97.49,97.33,97.49,26000.0,87.546,87.6899,87.546,87.6899,26000.0
2014-06-16 09:30:00,97.23,97.51,97.23,97.51,25300.0,87.456,87.7079,87.456,87.7079,25300.0
2014-06-16 09:40:00,97.55,97.63,97.51,97.6,8500.0,87.7439,87.8158,87.7079,87.7888,8500.0
2014-06-16 09:50:00,97.59,97.6,97.52,97.56,14700.0,87.7798,87.7888,87.7169,87.7528,14700.0
2014-06-16 10:00:00,97.59,97.75,97.51,97.7,6100.0,87.7798,87.9237,87.7079,87.8788,6100.0
2014-06-16 10:10:00,97.68,97.79,97.68,97.75,6200.0,87.8608,87.9597,87.8608,87.9237,6200.0
2014-06-16 10:20:00,97.77,97.79,97.62,97.62,14200.0,87.9417,87.9597,87.8068,87.8068,14200.0
2014-06-16 10:30:00,97.65,97.72,97.64,97.64,4300.0,87.8338,87.8968,87.8248,87.8248,4300.0
2014-06-16 10:40:00,97.6,97.63,97.55,97.62,137600.0,87.7888,87.8158,87.7439,87.8068,137600.0
2014-06-16 10:50:00,97.6,97.61,97.56,97.58,35000.0,87.7888,87.7978,87.7528,87.7708,35000.0
2014-06-16 11:00:00,97.57,97.58,97.36,97.37,87000.0,87.7618,87.7708,87.573,87.5819,87000.0
2014-06-16 11:10:00,97.34,97.39,97.3,97.3,19600.0,87.555,87.5999,87.519,87.519,19600.0
2014-06-16 11:20:00,97.32,97.36,97.28,97.35,10100.0,87.537,87.573,87.501,87.564,10100.0
2014-06-16 11:30:00,97.34,97.34,97.15,97.19,214300.0,87.555,87.555,87.3841,87.42,214300.0
2014-06-16 11:40:00,97.19,97.27,97.19,97.25,14800.0,87.42,87.492,87.42,87.474,14800.0
2014-06-16 11:50:00,97.24,97.3,97.2,97.3,8300.0,87.465,87.519,87.429,87.519,8300.0
2014-06-16 12:00:00,97.27,97.35,97.27,97.35,5100.0,87.492,87.564,87.492,87.564,5100.0
2014-06-16 12:10:00,97.37,97.45,97.37,97.41,5800.0,87.5819,87.6539,87.5819,87.6179,5800.0
2014-06-16 12:20:00,97.42,97.49,97.42,97.46,12900.0,87.6269,87.6899,87.6269,87.6629,12900.0
2014-06-16 12:30:00,97.45,97.45,97.38,97.42,3200.0,87.6539,87.6539,87.5909,87.6269,3200.0
2014-06-16 12:40:00,97.43,97.43,97.39,97.41,11100.0,87.6359,87.6359,87.5999,87.6179,11100.0
2014-06-16 12:50:00,97.41,97.52,97.41,97.5,12600.0,87.6179,87.7169,87.6179,87.6989,12600.0
2014-06-16 13:00:00,97.5,97.61,97.49,97.61,5900.0,87.6989,87.7978,87.6899,87.7978,5900.0
2014-06-16 13:10:00,97.6,97.61,97.57,97.57,12600.0,87.7888,87.7978,87.7618,87.7618,12600.0
2014-06-16 13:20:00,97.58,97.61,97.56,97.6,17400.0,87.7708,87.7978,87.7528,87.7888,17400.0
2014-06-16 13:30:00,97.59,97.65,97.59,97.59,9200.0,87.7798,87.8338,87.7798,87.7798,9200.0
2014-06-16 13:40:00,97.58,97.58,97.54,97.55,1200.0,87.7708,87.7708,87.7349,87.7439,1200.0
2014-06-16 13:50:00,97.55,97.56,97.44,97.46,5900.0,87.7439,87.7528,87.6449,87.6629,5900.0
2014-06-16 14:00:00,97.5,97.54,97.49,97.5,8500.0,87.6989,87.7349,87.6899,87.6989,8500.0
2014-06-16 14:10:00,97.53,97.54,97.48,97.48,7700.0,87.7259,87.7349,87.6809,87.6809,7700.0
2014-06-16 14:20:00,97.53,97.58,97.52,97.53,7600.0,87.7259,87.7708,87.7169,87.7259,7600.0
2014-06-16 14:30:00,97.53,97.57,97.53,97.55,2900.0,87.7259,87.7618,87.7259,87.7439,2900.0
2014-06-16 14:40:00,97.55,97.59,97.51,97.59,4200.0,87.7439,87.7798,87.7079,87.7798,4200.0
2014-06-16 14:50:00,97.59,97.59,97.48,97.5,11300.0,87.7798,87.7798,87.6809,87.6989,11300.0
2014-06-16 15:00:00,97.48,97.51,97.43,97.5,29600.0,87.6809,87.7079,87.6359,87.6989,29600.0
2014-06-16 15:10:00,97.5,97.51,97.4,97.46,17900.0,87.6989,87.7079,87.6089,87.6629,17900.0
2014-06-16 15:20:00,97.45,97.51,97.45,97.47,11200.0,87.6539,87.7079,87.6539,87.6719,11200.0
2014-06-16 15:30:00,97.5,97.51,97.47,97.51,4300.0,87.6989,87.7079,87.6719,87.7079,4300.0
2014-06-16 15:40:00,97.55,97.55,97.5,97.52,4100.0,87.7439,87.7439,87.6989,87.7169,4100.0
2014-06-16 15:50:00,97.52,97.59,97.52,97.57,6000.0,87.7169,87.7798,87.7169,87.7618,6000.0
2014-06-17 09:30:00,97.52,97.52,97.36,97.41,9200.0,87.7169,87.7169,87.573,87.6179,9200.0
2014-06-17 09:40:00,97.44,97.63,97.44,97.59,6600.0,87.6449,87.8158,87.6449,87.7798,6600.0
2014-06-17 09:50:00,97.62,97.73,97.6,97.67,5100.0,87.8068,87.9058,87.7888,87.8518,5100.0
2014-06-17 10:00:00,97.7,97.84,97.66,97.83,5300.0,87.8788,88.0047,87.8428,87.9957,5300.0
2014-06-17 10:10:00,97.88,97.88,97.79,97.79,13300.0,88.0407,88.0407,87.9597,87.9597,13300.0
2014-06-17 10:20:00,97.84,97.86,97.78,97.81,3900.0,88.0047,88.0227,87.9507,87.9777,3900.0
2014-06-17 10:30:00,97.8,97.8,97.67,97.72,24000.0,87.9687,87.9687,87.8518,87.8968,24000.0
2014-06-17 10:40:00,97.72,97.72,97.55,97.55,3200.0,87.8968,87.8968,87.7439,87.7439,3200.0
2014-06-17 10:50:00,97.5,97.58,97.45,97.58,10000.0,87.6989,87.7708,87.6539,87.7708,10000.0
2014-06-17 11:00:00,97.6,97.61,97.45,97.45,5900.0,87.7888,87.7978,87.6539,87.6539,5900.0
2014-06-17 11:10:00,97.45,97.58,97.45,97.55,2800.0,87.6539,87.7708,87.6539,87.7439,2800.0
2014-06-17 11:20:00,97.54,97.62,97.54,97.61,2600.0,87.7349,87.8068,87.7349,87.7978,2600.0
2014-06-17 11:30:00,97.61,97.68,97.61,97.67,3300.0,87.7978,87.8608,87.7978,87.8518,3300.0
2014-06-17 11:40:00,97.63,97.67,97.61,97.67,2400.0,87.8158,87.8518,87.7978,87.8518,2400.0
2014-06-17 11:50:00,97.7,97.76,97.68,97.72,262600.0,87.8788,87.9327,87.8608,87.8968,262600.0
2014-06-17 12:00:00,97.75,97.75,97.72,97.73,2700.0,87.9237,87.9237,87.8968,87.9058,2700.0
2014-06-17 12:10:00,97.73,97.77,97.73,97.75,4800.0,87.9058,87.9417,87.9058,87.9237,4800.0
2014-06-17 12:20:00,97.75,97.78,97.73,97.74,11100.0,87.9237,87.9507,87.9058,87.9148,11100.0
2014-06-17 12:30:00,97.75,97.8,97.75,97.8,6100.0,87.9237,87.9687,87.9237,87.9687,6100.0
2014-06-17 12:40:00,97.84,97.85,97.82,97.84,3600.0,88.0047,88.0137,87.9867,88.0047,3600.0
2014-06-17 12:50:00,97.85,97.87,97.81,97.82,17700.0,88.0137,88.0317,87.9777,87.9867,17700.0
2014-06-17 13:00:00,97.83,97.84,97.73,97.74,3300.0,87.9957,88.0047,87.9058,87.9148,3300.0
2014-06-17 13:10:00,97.77,97.8,97.75,97.8,3700.0,87.9417,87.9687,87.9237,87.9687,3700.0
2014-06-17 13:20:00,97.78,97.79,97.74,97.74,15100.0,87.9507,87.9597,87.9148,87.9148,15100.0
2014-06-17 13:30:00,97.75,97.83,97.75,97.81,5700.0,87.9237,87.9957,87.9237,87.9777,5700.0
2014-06-17 13:40:00,97.81,97.9,97.81,97.85,7600.0,87.9777,88.0587,87.9777,88.0137,7600.0
2014-06-17 13:50:00,97.83,97.88,97.82,97.87,4300.0,87.9957,88.0407,87.9867,88.0317,4300.0
2014-06-17 14:00:00,97.86,97.86,97.78,97.83,5600.0,88.0227,88.0227,87.9507,87.9957,5600.0
2014-06-17 14:10:00,97.81,97.86,97.81,97.84,4500.0,87.9777,88.0227,87.9777,88.0047,4500.0
2014-06-17 14:20:00,97.84,97.92,97.84,97.87,6600.0,88.0047,88.0767,88.0047,88.0317,6600.0
2014-06-17 14:30:00,97.89,97.91,97.84,97.87,6200.0,88.0497,88.0677,88.0047,88.0317,6200.0
2014-06-17 14:40:00,97.86,97.9,97.81,97.86,6000.0,88.0227,88.0587,87.9777,88.0227,6000.0
2014-06-17 14:50:00,97.86,97.89,97.84,97.88,28200.0,88.0227,88.0497,88.0047,88.0407,28200.0
2014-06-17 15:00:00,97.89,97.89,97.79,97.81,20000.0,88.0497,88.0497,87.9597,87.9777,20000.0
2014-06-17 15:10:00,97.82,97.83,97.77,97.8,14500.0,87.9867,87.9957,87.9417,87.9687,14500.0
2014-06-17 15:20:00,97.78,97.8,97.76,97.76,3400.0,87.9507,87.9687,87.9327,87.9327,3400.0
2014-06-17 15:30:00,97.77,97.82,97.75,97.8,4700.0,87.9417,87.9867,87.9237,87.9687,4700.0
2014-06-17 15:40:00,97.82,97.86,97.8,97.8,4800.0,87.9867,88.0227,87.9687,87.9687,4800.0
2014-06-17 15:50:00,97.77,97.78,97.69,97.76,12400.0,87.9417,87.9507,87.8698,87.9327,12400.0
2014-06-18 09:30:00,97.77,97.91,97.76,97.91,12000.0,87.9417,88.0677,87.9327,88.0677,12000.0
2014-06-18 09:40:00,97.9,97.91,97.81,97.9,2300.0,88.0587,88.0677,87.9777,88.0587,2300.0
2014-06-18 09:50:00,97.88,97.92,97.84,97.89,142700.0,88.0407,88.0767,88.0047,88.0497,142700.0
2014-06-18 10:00:00,97.9,97.91,97.77,97.79,2900.0,88.0587,88.0677,87.9417,87.9597,2900.0
2014-06-18 10:10:00,97.79,97.88,97.74,97.88,7800.0,87.9597,88.0407,87.9148,88.0407,7800.0
2014-06-18 10:20:00,97.87,97.9,97.84,97.86,9600.0,88.0317,88.0587,88.0047,88.0227,9600.0
2014-06-18 10:30:00,97.9,97.9,97.85,97.85,1000.0,88.0587,88.0587,88.0137,88.0137,1000.0
2014-06-18 10:40:00,97.83,97.83,97.81,97.83,1600.0,87.9957,87.9957,87.9777,87.9957,1600.0
2014-06-18 10:50:00,97.81,97.84,97.68,97.68,5600.0,87.9777,88.0047,87.8608,87.8608,5600.0
2014-06-18 11:00:00,97.64,97.72,97.64,97.7,27900.0,87.8248,87.8968,87.8248,87.8788,27900.0
2014-06-18 11:10:00,97.71,97.77,97.7,97.76,7000.0,87.8878,87.9417,87.8788,87.9327,7000.0
2014-06-18 11:20:00,97.75,97.75,97.71,97.71,1700.0,87.9237,87.9237,87.8878,87.8878,1700.0
2014-06-18 11:30:00,97.71,97.77,97.71,97.75,2300.0,87.8878,87.9417,87.8878,87.9237,2300.0
2014-06-18 11:40:00,97.74,97.78,97.73,97.76,21900.0,87.9148,87.9507,87.9058,87.9327,21900.0
2014-06-18 11:50:00,97.73,97.75,97.72,97.74,2600.0,87.9058,87.9237,87.8968,87.9148,2600.0
2014-06-18 12:00:00,97.74,97.74,97.69,97.69,5800.0,87.9148,87.9148,87.8698,87.8698,5800.0
2014-06-18 12:10:00,97.71,97.73,97.69,97.71,5000.0,87.8878,87.9058,87.8698,87.8878,5000.0
2014-06-18 12:20:00,97.71,97.71,97.66,97.66,4000.0,87.8878,87.8878,87.8428,87.8428,4000.0
2014-06-18 12:30:00,97.68,97.71,97.67,97.71,2800.0,87.8608,87.8878,87.8518,87.8878,2800.0
2014-06-18 12:40:00,97.72,97.75,97.69,97.73,11500.0,87.8968,87.9237,87.8698,87.9058,11500.0
2014-06-18 12:50:00,97.75,97.78,97.73,97.77,3400.0,87.9237,87.9507,87.9058,87.9417,3400.0
2014-06-18 13:00:00,97.77,97.77,97.71,97.74,16500.0,87.9417,87.9417,87.8878,87.9148,16500.0
2014-06-18 13:10:00,97.74,97.74,97.71,97.71,1900.0,87.9148,87.9148,87.8878,87.8878,1900.0
2014-06-18 13:20:00,97.71,97.74,97.7,97.7,21300.0,87.8878,87.9148,87.8788,87.8788,21300.0
2014-06-18 13:30:00,97.7,97.7,97.57,97.6,10200.0,87.8788,87.8788,87.7618,87.7888,10200.0
2014-06-18 13:40:00,97.57,97.61,97.56,97.6,1900.0,87.7618,87.7978,87.7528,87.7888,1900.0
2014-06-18 13:50:00,97.63,97.69,97.6,97.64,5700.0,87.8158,87.8698,87.7888,87.8248,5700.0
2014-06-18 14:00:00,97.62,97.87,97.61,97.76,11400.0,87.8068,88.0317,87.7978,87.9327,11400.0
2014-06-18 14:10:00,97.86,98.02,97.85,97.98,12300.0,88.0227,88.1666,88.0137,88.1306,12300.0
2014-06-18 14:20:00,98.01,98.05,97.99,98.02,17500.0,88.1576,88.1936,88.1396,88.1666,17500.0
2014-06-18 14:30:00,98.02,98.15,98.02,98.1,6300.0,88.1666,88.2835,88.1666,88.2386,6300.0
2014-06-18 14:40:00,98.05,98.05,97.97,98.04,10500.0,88.1936,88.1936,88.1216,88.1846,10500.0
2014-06-18 14:50:00,98.1,98.18,98.08,98.15,5000.0,88.2386,88.3105,88.2206,88.2835,5000.0
2014-06-18 15:00:00,98.16,98.35,98.16,98.31,17800.0,88.2925,88.4634,88.2925,88.4275,17800.0
2014-06-18 15:10:00,98.28,98.33,98.21,98.3,8200.0,88.4005,88.4454,88.3375,88.4185,8200.0
2014-06-18 15:20:00,98.3,98.33,98.26,98.32,5400.0,88.4185,88.4454,88.3825,88.4364,5400.0
2014-06-18 15:30:00,98.35,98.42,98.32,98.42,9900.0,88.4634,88.5264,88.4364,88.5264,9900.0
2014-06-18 15:40:00,98.43,98.54,98.4,98.51,7300.0,88.5354,88.6343,88.5084,88.6074,7300.0
2014-06-18 15:50:00,98.53,98.54,98.5,98.5,11300.0,88.6253,88.6343,88.5984,88.5984,11300.0
2014-06-19 09:30:00,98.64,98.64,98.48,98.63,11500.0,88.7243,88.7243,88.5804,88.7153,11500.0
2014-06-19 09:40:00,98.67,98.69,98.51,98.51,4300.0,88.7513,88.7693,88.6074,88.6074,4300.0
2014-06-19 09:50:00,98.5,98.5,98.45,98.45,4000.0,88.5984,88.5984,88.5534,88.5534,4000.0
2014-06-19 10:00:00,98.5,98.55,98.41,98.51,3200.0,88.5984,88.6433,88.5174,88.6074,3200.0
2014-06-19 10:10:00,98.47,98.55,98.47,98.5,4700.0,88.5714,88.6433,88.5714,88.5984,4700.0
2014-06-19 10:20:00,98.44,98.46,98.41,98.46,1000.0,88.5444,88.5624,88.5174,88.5624,1000.0
2014-06-19 10:30:00,98.48,98.48,98.39,98.39,5100.0,88.5804,88.5804,88.4994,88.4994,5100.0
2014-06-19 10:40:00,98.43,98.51,98.41,98.49,2800.0,88.5354,88.6074,88.5174,88.5894,2800.0
2014-06-19 10:50:00,98.45,98.45,98.3,98.31,6100.0,88.5534,88.5534,88.4185,88.4275,6100.0
2014-06-19 11:00:00,98.31,98.36,98.29,98.29,2300.0,88.4275,88.4724,88.4095,88.4095,2300.0
2014-06-19 11:10:00,98.28,98.35,98.28,98.33,2800.0,88.4005,88.4634,88.4005,88.4454,2800.0
2014-06-19 11:20:00,98.33,98.37,98.32,98.34,2500.0,88.4454,88.4814,88.4364,88.4544,2500.0
2014-06-19 11:30:00,98.34,98.38,98.34,98.38,1500.0,88.4544,88.4904,88.4544,88.4904,1500.0
2014-06-19 11:40:00,98.39,98.4,98.37,98.39,1700.0,88.4994,88.5084,88.4814,88.4994,1700.0
2014-06-19 11:50:00,98.38,98.38,98.31,98.33,1000.0,88.4904,88.4904,88.4275,88.4454,1000.0
2014-06-19 12:00:00,98.35,98.4,98.34,98.4,3200.0,88.4634,88.5084,88.4544,88.5084,3200.0
2014-06-19 12:10:00,98.39,98.41,98.36,98.41,100200.0,88.4994,88.5174,88.4724,88.5174,100200.0
2014-06-19 12:20:00,98.4,98.41,98.35,98.35,17500.0,88.5084,88.5174,88.4634,88.4634,17500.0
2014-06-19 12:30:00,98.33,98.35,98.32,98.34,2500.0,88.4454,88.4634,88.4364,88.4544,2500.0
2014-06-19 12:40:00,98.36,98.36,98.35,98.35,200.0,88.4724,88.4724,88.4634,88.4634,200.0
2014-06-19 12:50:00,98.36,98.36,98.23,98.23,3300.0,88.4724,88.4724,88.3555,88.3555,3300.0
2014-06-19 13:00:00,98.26,98.29,98.24,98.28,1500.0,88.3825,88.4095,88.3645,88.4005,1500.0
2014-06-19 13:10:00,98.26,98.26,98.13,98.13,18200.0,88.3825,88.3825,88.2655,88.2655,18200.0
2014-06-19 13:20:00,98.15,98.23,98.13,98.23,8000.0,88.2835,88.3555,88.2655,88.3555,8000.0
2014-06-19 13:30:00,98.19,98.26,98.18,98.22,2700.0,88.3195,88.3825,88.3105,88.3465,2700.0
2014-06-19 13:40:00,98.23,98.23,98.16,98.23,4300.0,88.3555,88.3555,88.2925,88.3555,4300.0
2014-06-19 13:50:00,98.23,98.27,98.19,98.26,6000.0,88.3555,88.3915,88.3195,88.3825,6000.0
2014-06-19 14:00:00,98.24,98.29,98.22,98.25,6200.0,88.3645,88.4095,88.3465,88.3735,6200.0
2014-06-19 14:10:00,98.23,98.33,98.23,98.31,8000.0,88.3555,88.4454,88.3555,88.4275,8000.0
2014-06-19 14:20:00,98.32,98.37,98.31,98.34,10000.0,88.4364,88.4814,88.4275,88.4544,10000.0
2014-06-19 14:30:00,98.29,98.35,98.29,98.33,4800.0,88.4095,88.4634,88.4095,88.4454,4800.0
2014-06-19 14:40:00,98.33,98.37,98.32,98.37,67100.0,88.4454,88.4814,88.4364,88.4814,67100.0
2014-06-19 14:50:00,98.37,98.41,98.34,98.41,30400.0,88.4814,88.5174,88.4544,88.5174,30400.0
2014-06-19 15:00:00,98.4,98.45,98.38,98.44,7500.0,88.5084,88.5534,88.4904,88.5444,7500.0
2014-06-19 15:10:00,98.44,98.46,98.43,98.43,6800.0,88.5444,88.5624,88.5354,88.5354,6800.0
2014-06-19 15:20:00,98.45,98.5,98.43,98.48,3900.0,88.5534,88.5984,88.5354,88.5804,3900.0
2014-06-19 15:30:00,98.5,98.5,98.43,98.47,8200.0,88.5984,88.5984,88.5354,88.5714,8200.0
2014-06-19 15:40:00,98.47,98.52,98.46,98.46,7600.0,88.5714,88.6163,88.5624,88.5624,7600.0
2014-06-19 15:50:00,98.47,98.52,98.46,98.52,14100.0,88.5714,88.6163,88.5624,88.6163,14100.0
2014-06-20 09:30:00,98.69,98.69,98.49,98.51,10500.0,88.7693,88.7693,88.5894,88.6074,10500.0
2014-06-20 09:40:00,98.55,98.55,98.45,98.49,5600.0,88.6433,88.6433,88.5534,88.5894,5600.0
2014-06-20 09:50:00,98.54,98.61,98.52,98.52,5100.0,88.6343,88.6973,88.6163,88.6163,5100.0
2014-06-20 10:00:00,98.54,98.54,98.51,98.51,500.0,88.6343,88.6343,88.6074,88.6074,500.0
2014-06-20 10:10:00,98.51,98.62,98.5,98.5,7900.0,88.6074,88.7063,88.5984,88.5984,7900.0
2014-06-20 10:20:00,98.51,98.51,98.39,98.4,11100.0,88.6074,88.6074,88.4994,88.5084,11100.0
2014-06-20 10:30:00,98.41,98.48,98.4,98.45,13900.0,88.5174,88.5804,88.5084,88.5534,13900.0
2014-06-20 10:40:00,98.48,98.49,98.46,98.46,4500.0,88.5804,88.5894,88.5624,88.5624,4500.0
2014-06-20 10:50:00,98.45,98.54,98.43,98.51,3000.0,88.5534,88.6343,88.5354,88.6074,3000.0
2014-06-20 11:00:00,98.52,98.56,98.52,98.53,3700.0,88.6163,88.6523,88.6163,88.6253,3700.0
2014-06-20 11:10:00,98.55,98.58,98.55,98.58,4400.0,88.6433,88.6703,88.6433,88.6703,4400.0
2014-06-20 11:20:00,98.55,98.57,98.5,98.5,88100.0,88.6433,88.6613,88.5984,88.5984,88100.0
2014-06-20 11:30:00,98.52,98.56,98.5,98.56,3500.0,88.6163,88.6523,88.5984,88.6523,3500.0
2014-06-20 11:40:00,98.55,98.57,98.54,98.55,1300.0,88.6433,88.6613,88.6343,88.6433,1300.0
2014-06-20 11:50:00,98.56,98.56,98.46,98.51,14100.0,88.6523,88.6523,88.5624,88.6074,14100.0
2014-06-20 12:00:00,98.51,98.52,98.48,98.48,2600.0,88.6074,88.6163,88.5804,88.5804,2600.0
2014-06-20 12:10:00,98.49,98.49,98.46,98.46,2600.0,88.5894,88.5894,88.5624,88.5624,2600.0
2014-06-20 12:20:00,98.48,98.48,98.45,98.45,4000.0,88.5804,88.5804,88.5534,88.5534,4000.0
2014-06-20 12:30:00,98.49,98.53,98.49,98.5,2400.0,88.5894,88.6253,88.5894,88.5984,2400.0
2014-06-20 12:40:00,98.49,98.51,98.48,98.48,1000.0,88.5894,88.6074,88.5804,88.5804,1000.0
2014-06-20 12:50:00,98.51,98.54,98.5,98.54,2500.0,88.6074,88.6343,88.5984,88.6343,2500.0
2014-06-20 13:00:00,98.53,98.54,98.5,98.52,2500.0,88.6253,88.6343,88.5984,88.6163,2500.0
2014-06-20 13:10:00,98.49,98.54,98.49,98.51,4400.0,88.5894,88.6343,88.5894,88.6074,4400.0
2014-06-20 13:20:00,98.51,98.51,98.47,98.51,10600.0,88.6074,88.6074,88.5714,88.6074,10600.0
2014-06-20 13:30:00,98.51,98.51,98.45,98.48,3200.0,88.6074,88.6074,88.5534,88.5804,3200.0
2014-06-20 13:40:00,98.47,98.5,98.47,98.5,2200.0,88.5714,88.5984,88.5714,88.5984,2200.0
2014-06-20 13:50:00,98.52,98.54,98.51,98.53,1600.0,88.6163,88.6343,88.6074,88.6253,1600.0
2014-06-20 14:00:00,98.53,98.56,98.51,98.56,4800.0,88.6253,88.6523,88.6074,88.6523,4800.0
2014-06-20 14:10:00,98.55,98.58,98.55,98.58,18600.0,88.6433,88.6703,88.6433,88.6703,18600.0
2014-06-20 14:20:00,98.57,98.57,98.54,98.56,6300.0,88.6613,88.6613,88.6343,88.6523,6300.0
2014-06-20 14:30:00,98.57,98.57,98.54,98.54,12100.0,88.6613,88.6613,88.6343,88.6343,12100.0
2014-06-20 14:40:00,98.55,98.55,98.51,98.54,20200.0,88.6433,88.6433,88.6074,88.6343,20200.0
2014-06-20 14:50:00,98.55,98.55,98.52,98.54,6600.0,88.6433,88.6433,88.6163,88.6343,6600.0
2014-06-20 15:00:00,98.54,98.54,98.51,98.53,33700.0,88.6343,88.6343,88.6074,88.6253,33700.0
2014-06-20 15:10:00,98.53,98.57,98.53,98.55,44500.0,88.6253,88.6613,88.6253,88.6433,44500.0
2014-06-20 15:20:00,98.55,98.56,98.53,98.53,42200.0,88.6433,88.6523,88.6253,88.6253,42200.0
2014-06-20 15:30:00,98.55,98.61,98.55,98.6,19200.0,88.6433,88.6973,88.6433,88.6883,19200.0
2014-06-20 15:40:00,98.6,98.61,98.55,98.57,4500.0,88.6883,88.6973,88.6433,88.6613,4500.0
2014-06-20 15:50:00,98.59,98.63,98.59,98.63,3600.0,88.6793,88.7153,88.6793,88.7153,3600.0
2014-06-23 09:30:00,98.66,98.66,98.44,98.52,11300.0,88.7423,88.7423,88.5444,88.6163,11300.0
2014-06-23 09:40:00,98.54,98.54,98.52,98.54,900.0,88.6343,88.6343,88.6163,88.6343,900.0
2014-06-23 09:50:00,98.53,98.63,98.53,98.59,4400.0,88.6253,88.7153,88.6253,88.6793,4400.0
2014-06-23 10:00:00,98.62,98.67,98.58,98.61,1500.0,88.7063,88.7513,88.6703,88.6973,1500.0
2014-06-23 10:10:00,98.58,98.63,98.51,98.63,3000.0,88.6703,88.7153,88.6074,88.7153,3000.0
2014-06-23 10:20:00,98.65,98.69,98.53,98.55,6600.0,88.7333,88.7693,88.6253,88.6433,6600.0
2014-06-23 10:30:00,98.61,98.61,98.58,98.58,1800.0,88.6973,88.6973,88.6703,88.6703,1800.0
2014-06-23 10:40:00,98.58,98.62,98.57,98.57,5900.0,88.6703,88.7063,88.6613,88.6613,5900.0
2014-06-23 10:50:00,98.57,98.57,98.57,98.57,0.0,88.6613,88.6613,88.6613,88.6613,0.0
2014-06-23 11:00:00,98.53,98.56,98.5,98.5,5500.0,88.6253,88.6523,88.5984,88.5984,5500.0
2014-06-23 11:10:00,98.54,98.55,98.5,98.52,1100.0,88.6343,88.6433,88.5984,88.6163,1100.0
2014-06-23 11:20:00,98.5,98.57,98.5,98.52,3200.0,88.5984,88.6613,88.5984,88.6163,3200.0
2014-06-23 11:30:00,98.47,98.49,98.45,98.49,1600.0,88.5714,88.5894,88.5534,88.5894,1600.0
2014-06-23 11:40:00,98.49,98.55,98.48,98.52,1100.0,88.5894,88.6433,88.5804,88.6163,1100.0
2014-06-23 11:50:00,98.5,98.51,98.47,98.48,4100.0,88.5984,88.6074,88.5714,88.5804,4100.0
2014-06-23 12:00:00,98.48,98.57,98.47,98.53,21300.0,88.5804,88.6613,88.5714,88.6253,21300.0
2014-06-23 12:10:00,98.55,98.59,98.54,98.59,2800.0,88.6433,88.6793,88.6343,88.6793,2800.0
2014-06-23 12:20:00,98.55,98.6,98.55,98.58,1400.0,88.6433,88.6883,88.6433,88.6703,1400.0
2014-06-23 12:30:00,98.62,98.64,98.6,98.61,1700.0,88.7063,88.7243,88.6883,88.6973,1700.0
2014-06-23 12:40:00,98.6,98.62,98.59,98.6,1300.0,88.6883,88.7063,88.6793,88.6883,1300.0
2014-06-23 12:50:00,98.58,98.62,98.58,98.61,4200.0,88.6703,88.7063,88.6703,88.6973,4200.0
2014-06-23 13:00:00,98.61,98.63,98.6,98.62,3000.0,88.6973,88.7153,88.6883,88.7063,3000.0
2014-06-23 13:10:00,98.6,98.6,98.51,98.51,3500.0,88.6883,88.6883,88.6074,88.6074,3500.0
2014-06-23 13:20:00,98.52,98.54,98.47,98.51,39400.0,88.6163,88.6343,88.5714,88.6074,39400.0
2014-06-23 13:30:00,98.49,98.54,98.47,98.53,13100.0,88.5894,88.6343,88.5714,88.6253,13100.0
2014-06-23 13:40:00,98.54,98.54,98.49,98.51,23800.0,88.6343,88.6343,88.5894,88.6074,23800.0
2014-06-23 13:50:00,98.51,98.57,98.51,98.52,3000.0,88.6074,88.6613,88.6074,88.6163,3000.0
2014-06-23 14:00:00,98.53,98.55,98.5,98.5,8700.0,88.6253,88.6433,88.5984,88.5984,8700.0
2014-06-23 14:10:00,98.5,98.57,98.49,98.57,23900.0,88.5984,88.6613,88.5894,88.6613,23900.0
2014-06-23 14:20:00,98.55,98.59,98.53,98.54,8800.0,88.6433,88.6793,88.6253,88.6343,8800.0
2014-06-23 14:30:00,98.54,98.55,98.53,98.53,2500.0,88.6343,88.6433,88.6253,88.6253,2500.0
2014-06-23 14:40:00,98.53,98.56,98.51,98.51,16300.0,88.6253,88.6523,88.6074,88.6074,16300.0
2014-06-23 14:50:00,98.52,98.59,98.49,98.59,9400.0,88.6163,88.6793,88.5894,88.6793,9400.0
2014-06-23 15:00:00,98.59,98.59,98.53,98.55,14300.0,88.6793,88.6793,88.6253,88.6433,14300.0
2014-06-23 15:10:00,98.54,98.54,98.5,98.52,3500.0,88.6343,88.6343,88.5984,88.6163,3500.0
2014-06-23 15:20:00,98.53,98.55,98.51,98.51,1600.0,88.6253,88.6433,88.6074,88.6074,1600.0
2014-06-23 15:30:00,98.54,98.55,98.52,98.54,7700.0,88.6343,88.6433,88.6163,88.6343,7700.0
2014-06-23 15:40:00,98.55,98.57,98.54,98.57,10100.0,88.6433,88.6613,88.6343,88.6613,10100.0
2014-06-23 15:50:00,98.58,98.62,98.58,98.6,3700.0,88.6703,88.7063,88.6703,88.6883,3700.0
2014-06-24 09:30:00,98.26,98.39,98.26,98.36,10200.0,88.6311,88.7484,88.6311,88.7213,10200.0
2014-06-24 09:40:00,98.36,98.45,98.36,98.4,4900.0,88.7213,88.8025,88.7213,88.7574,4900.0
2014-06-24 09:50:00,98.4,98.4,98.33,98.33,2400.0,88.7574,88.7574,88.6942,88.6942,2400.0
2014-06-24 10:00:00,98.35,98.55,98.35,98.53,4400.0,88.7123,88.8927,88.7123,88.8746,4400.0
2014-06-24 10:10:00,98.5,98.56,98.48,98.55,3000.0,88.8476,88.9017,88.8295,88.8927,3000.0
2014-06-24 10:20:00,98.56,98.68,98.56,98.67,4500.0,88.9017,89.0099,88.9017,89.0009,4500.0
2014-06-24 10:30:00,98.69,98.75,98.68,98.75,3100.0,89.019,89.0731,89.0099,89.0731,3100.0
2014-06-24 10:40:00,98.78,98.78,98.72,98.75,4100.0,89.1001,89.1001,89.046,89.0731,4100.0
2014-06-24 10:50:00,98.74,98.78,98.73,98.78,3400.0,89.0641,89.1001,89.055,89.1001,3400.0
2014-06-24 11:00:00,98.78,98.82,98.75,98.78,3100.0,89.1001,89.1362,89.0731,89.1001,3100.0
2014-06-24 11:10:00,98.77,98.78,98.76,98.76,3400.0,89.0911,89.1001,89.0821,89.0821,3400.0
2014-06-24 11:20:00,98.76,98.79,98.74,98.77,3200.0,89.0821,89.1092,89.0641,89.0911,3200.0
2014-06-24 11:30:00,98.77,98.79,98.73,98.74,6100.0,89.0911,89.1092,89.055,89.0641,6100.0
2014-06-24 11:40:00,98.73,98.74,98.71,98.72,2700.0,89.055,89.0641,89.037,89.046,2700.0
2014-06-24 11:50:00,98.71,98.74,98.7,98.74,1200.0,89.037,89.0641,89.028,89.0641,1200.0
2014-06-24 12:00:00,98.73,98.75,98.71,98.71,1700.0,89.055,89.0731,89.037,89.037,1700.0
2014-06-24 12:10:00,98.72,98.72,98.69,98.69,1800.0,89.046,89.046,89.019,89.019,1800.0
2014-06-24 12:20:00,98.72,98.74,98.7,98.74,5100.0,89.046,89.0641,89.028,89.0641,5100.0
2014-06-24 12:30:00,98.73,98.77,98.72,98.73,2400.0,89.055,89.0911,89.046,89.055,2400.0
2014-06-24 12:40:00,98.73,98.75,98.7,98.71,700.0,89.055,89.0731,89.028,89.037,700.0
2014-06-24 12:50:00,98.71,98.71,98.62,98.63,800.0,89.037,89.037,88.9558,88.9648,800.0
2014-06-24 13:00:00,98.63,98.64,98.49,98.5,2200.0,88.9648,88.9739,88.8386,88.8476,2200.0
2014-06-24 13:10:00,98.5,98.53,98.36,98.37,1900.0,88.8476,88.8746,88.7213,88.7303,1900.0
2014-06-24 13:20:00,98.37,98.46,98.34,98.46,26000.0,88.7303,88.8115,88.7033,88.8115,26000.0
2014-06-24 13:30:00,98.46,98.5,98.44,98.49,12100.0,88.8115,88.8476,88.7935,88.8386,12100.0
2014-06-24 13:40:00,98.48,98.48,98.4,98.41,34300.0,88.8295,88.8295,88.7574,88.7664,34300.0
2014-06-24 13:50:00,98.42,98.44,98.33,98.33,9300.0,88.7754,88.7935,88.6942,88.6942,9300.0
2014-06-24 14:00:00,98.3,98.39,98.29,98.33,6500.0,88.6672,88.7484,88.6582,88.6942,6500.0
2014-06-24 14:10:00,98.34,98.42,98.34,98.36,5100.0,88.7033,88.7754,88.7033,88.7213,5100.0
2014-06-24 14:20:00,98.37,98.39,98.2,98.22,12600.0,88.7303,88.7484,88.577,88.595,12600.0
2014-06-24 14:30:00,98.21,98.22,98.13,98.19,23200.0,88.586,88.595,88.5138,88.568,23200.0
2014-06-24 14:40:00,98.23,98.26,98.21,98.23,4000.0,88.604,88.6311,88.586,88.604,4000.0
2014-06-24 14:50:00,98.24,98.25,98.18,98.18,4400.0,88.6131,88.6221,88.5589,88.5589,4400.0
2014-06-24 15:00:00,98.17,98.17,97.97,97.97,30000.0,88.5499,88.5499,88.3695,88.3695,30000.0
2014-06-24 15:10:00,97.97,97.97,97.82,97.84,17800.0,88.3695,88.3695,88.2342,88.2523,17800.0
2014-06-24 15:20:00,97.79,97.82,97.71,97.75,4900.0,88.2072,88.2342,88.135,88.1711,4900.0
2014-06-24 15:30:00,97.79,97.85,97.61,97.63,9100.0,88.2072,88.2613,88.0448,88.0628,9100.0
2014-06-24 15:40:00,97.63,97.85,97.63,97.85,10100.0,88.0628,88.2613,88.0628,88.2613,10100.0
2014-06-24 15:50:00,97.84,97.84,97.73,97.76,16800.0,88.2523,88.2523,88.153,88.1801,16800.0
2014-06-25 09:30:00,97.63,98.0,97.63,97.96,17600.0,88.0628,88.3966,88.0628,88.3605,17600.0
2014-06-25 09:40:00,97.97,98.13,97.97,98.0,14800.0,88.3695,88.5138,88.3695,88.3966,14800.0
2014-06-25 09:50:00,98.02,98.12,98.02,98.07,4300.0,88.4146,88.5048,88.4146,88.4597,4300.0
2014-06-25 10:00:00,97.97,98.01,97.87,97.94,4200.0,88.3695,88.4056,88.2793,88.3425,4200.0
2014-06-25 10:10:00,97.96,98.14,97.96,97.99,7600.0,88.3605,88.5229,88.3605,88.3876,7600.0
2014-06-25 10:20:00,98.02,98.02,97.91,97.96,3500.0,88.4146,88.4146,88.3154,88.3605,3500.0
2014-06-25 10:30:00,97.95,98.02,97.92,97.95,4500.0,88.3515,88.4146,88.3244,88.3515,4500.0
2014-06-25 10:40:00,97.94,98.07,97.94,98.03,4700.0,88.3425,88.4597,88.3425,88.4236,4700.0
2014-06-25 10:50:00,98.06,98.2,98.05,98.2,11400.0,88.4507,88.577,88.4417,88.577,11400.0
2014-06-25 11:00:00,98.24,98.24,98.19,98.22,2100.0,88.6131,88.6131,88.568,88.595,2100.0
2014-06-25 11:10:00,98.24,98.29,98.18,98.18,3500.0,88.6131,88.6582,88.5589,88.5589,3500.0
2014-06-25 11:20:00,98.17,98.27,98.17,98.23,4800.0,88.5499,88.6401,88.5499,88.604,4800.0
2014-06-25 11:30:00,98.25,98.25,98.12,98.12,6200.0,88.6221,88.6221,88.5048,88.5048,6200.0
2014-06-25 11:40:00,98.16,98.18,98.09,98.09,2800.0,88.5409,88.5589,88.4778,88.4778,2800.0
2014-06-25 11:50:00,98.1,98.15,98.1,98.15,2300.0,88.4868,88.5319,88.4868,88.5319,2300.0
2014-06-25 12:00:00,98.21,98.22,98.16,98.2,2000.0,88.586,88.595,88.5409,88.577,2000.0
2014-06-25 12:10:00,98.19,98.23,98.15,98.19,2700.0,88.568,88.604,88.5319,88.568,2700.0
2014-06-25 12:20:00,98.2,98.23,98.17,98.23,4000.0,88.577,88.604,88.5499,88.604,4000.0
2014-06-25 12:30:00,98.24,98.24,98.2,98.22,2200.0,88.6131,88.6131,88.577,88.595,2200.0
2014-06-25 12:40:00,98.2,98.24,98.19,98.19,2300.0,88.577,88.6131,88.568,88.568,2300.0
2014-06-25 12:50:00,98.18,98.21,98.17,98.17,2200.0,88.5589,88.586,88.5499,88.5499,2200.0
2014-06-25 13:00:00,98.19,98.33,98.19,98.3,1500.0,88.568,88.6942,88.568,88.6672,1500.0
2014-06-25 13:10:00,98.26,98.27,98.21,98.23,3800.0,88.6311,88.6401,88.586,88.604,3800.0
2014-06-25 13:20:00,98.24,98.31,98.23,98.24,12500.0,88.6131,88.6762,88.604,88.6131,12500.0
2014-06-25 13:30:00,98.27,98.28,98.25,98.28,11200.0,88.6401,88.6491,88.6221,88.6491,11200.0
2014-06-25 13:40:00,98.28,98.29,98.25,98.26,67100.0,88.6491,88.6582,88.6221,88.6311,67100.0
2014-06-25 13:50:00,98.26,98.4,98.26,98.38,50000.0,88.6311,88.7574,88.6311,88.7393,50000.0
2014-06-25 14:00:00,98.36,98.37,98.33,98.33,39400.0,88.7213,88.7303,88.6942,88.6942,39400.0
2014-06-25 14:10:00,98.33,98.38,98.32,98.36,8600.0,88.6942,88.7393,88.6852,88.7213,8600.0
2014-06-25 14:20:00,98.39,98.45,98.39,98.43,8200.0,88.7484,88.8025,88.7484,88.7844,8200.0
2014-06-25 14:30:00,98.41,98.45,98.41,98.44,14000.0,88.7664,88.8025,88.7664,88.7935,14000.0
2014-06-25 14:40:00,98.42,98.46,98.37,98.4,15600.0,88.7754,88.8115,88.7303,88.7574,15600.0
2014-06-25 14:50:00,98.4,98.45,98.36,98.36,15100.0,88.7574,88.8025,88.7213,88.7213,15100.0
2014-06-25 15:00:00,98.37,98.39,98.35,98.37,3000.0,88.7303,88.7484,88.7123,88.7303,3000.0
2014-06-25 15:10:00,98.37,98.42,98.35,98.4,8000.0,88.7303,88.7754,88.7123,88.7574,8000.0
2014-06-25 15:20:00,98.42,98.47,98.42,98.47,10400.0,88.7754,88.8205,88.7754,88.8205,10400.0
2014-06-25 15:30:00,98.47,98.55,98.45,98.54,7900.0,88.8205,88.8927,88.8025,88.8837,7900.0
2014-06-25 15:40:00,98.53,98.59,98.53,98.53,5200.0,88.8746,88.9288,88.8746,88.8746,5200.0
2014-06-25 15:50:00,98.53,98.55,98.49,98.5,8000.0,88.8746,88.8927,88.8386,88.8476,8000.0
2014-06-26 09:30:00,98.49,98.49,98.35,98.36,9100.0,88.8386,88.8386,88.7123,88.7213,9100.0
2014-06-26 09:40:00,98.38,98.38,97.92,97.92,6700.0,88.7393,88.7393,88.3244,88.3244,6700.0
2014-06-26 09:50:00,97.91,98.02,97.81,98.01,11700.0,88.3154,88.4146,88.2252,88.4056,11700.0
2014-06-26 10:00:00,98.0,98.04,97.95,98.03,4700.0,88.3966,88.4327,88.3515,88.4236,4700.0
2014-06-26 10:10:00,98.05,98.12,98.0,98.12,5400.0,88.4417,88.5048,88.3966,88.5048,5400.0
2014-06-26 10:20:00,98.16,98.18,98.09,98.15,4600.0,88.5409,88.5589,88.4778,88.5319,4600.0
2014-06-26 10:30:00,98.13,98.13,98.02,98.03,10400.0,88.5138,88.5138,88.4146,88.4236,10400.0
2014-06-26 10:40:00,98.01,98.15,97.96,98.11,5300.0,88.4056,88.5319,88.3605,88.4958,5300.0
2014-06-26 10:50:00,98.09,98.15,98.05,98.08,8500.0,88.4778,88.5319,88.4417,88.4687,8500.0
2014-06-26 11:00:00,98.09,98.24,98.09,98.14,3800.0,88.4778,88.6131,88.4778,88.5229,3800.0
2014-06-26 11:10:00,98.16,98.16,98.04,98.09,4600.0,88.5409,88.5409,88.4327,88.4778,4600.0
2014-06-26 11:20:00,98.15,98.17,98.12,98.14,3000.0,88.5319,88.5499,88.5048,88.5229,3000.0
2014-06-26 11:30:00,98.14,98.24,98.09,98.18,5500.0,88.5229,88.6131,88.4778,88.5589,5500.0
2014-06-26 11:40:00,98.21,98.24,98.16,98.23,4800.0,88.586,88.6131,88.5409,88.604,4800.0
2014-06-26 11:50:00,98.22,98.23,98.17,98.22,4000.0,88.595,88.604,88.5499,88.595,4000.0
2014-06-26 12:00:00,98.26,98.26,98.19,98.19,2600.0,88.6311,88.6311,88.568,88.568,2600.0
2014-06-26 12:10:00,98.19,98.21,98.13,98.17,2900.0,88.568,88.586,88.5138,88.5499,2900.0
2014-06-26 12:20:00,98.17,98.18,98.12,98.15,3800.0,88.5499,88.5589,88.5048,88.5319,3800.0
2014-06-26 12:30:00,98.13,98.19,98.11,98.16,4000.0,88.5138,88.568,88.4958,88.5409,4000.0
2014-06-26 12:40:00,98.13,98.17,98.11,98.13,8600.0,88.5138,88.5499,88.4958,88.5138,8600.0
2014-06-26 12:50:00,98.13,98.15,98.11,98.11,3100.0,88.5138,88.5319,88.4958,88.4958,3100.0
2014-06-26 13:00:00,98.1,98.14,98.1,98.12,1300.0,88.4868,88.5229,88.4868,88.5048,1300.0
2014-06-26 13:10:00,98.16,98.17,98.13,98.17,11600.0,88.5409,88.5499,88.5138,88.5499,11600.0
2014-06-26 13:20:00,98.18,98.38,98.18,98.34,8900.0,88.5589,88.7393,88.5589,88.7033,8900.0
2014-06-26 13:30:00,98.37,98.37,98.31,98.31,6100.0,88.7303,88.7303,88.6762,88.6762,6100.0
2014-06-26 13:40:00,98.38,98.39,98.36,98.39,2100.0,88.7393,88.7484,88.7213,88.7484,2100.0
2014-06-26 13:50:00,98.39,98.4,98.33,98.33,2500.0,88.7484,88.7574,88.6942,88.6942,2500.0
2014-06-26 14:00:00,98.33,98.38,98.33,98.35,9900.0,88.6942,88.7393,88.6942,88.7123,9900.0
2014-06-26 14:10:00,98.33,98.33,98.27,98.3,4000.0,88.6942,88.6942,88.6401,88.6672,4000.0
2014-06-26 14:20:00,98.3,98.35,98.3,98.35,3000.0,88.6672,88.7123,88.6672,88.7123,3000.0
2014-06-26 14:30:00,98.34,98.36,98.32,98.35,5600.0,88.7033,88.7213,88.6852,88.7123,5600.0
2014-06-26 14:40:00,98.38,98.38,98.33,98.36,14300.0,88.7393,88.7393,88.6942,88.7213,14300.0
2014-06-26 14:50:00,98.35,98.39,98.34,98.36,9200.0,88.7123,88.7484,88.7033,88.7213,9200.0
2014-06-26 15:00:00,98.36,98.49,98.33,98.48,18900.0,88.7213,88.8386,88.6942,88.8295,18900.0
2014-06-26 15:10:00,98.49,98.49,98.39,98.4,9500.0,88.8386,88.8386,88.7484,88.7574,9500.0
2014-06-26 15:20:00,98.4,98.43,98.39,98.39,15800.0,88.7574,88.7844,88.7484,88.7484,15800.0
2014-06-26 15:30:00,98.4,98.47,98.4,98.45,5700.0,88.7574,88.8205,88.7574,88.8025,5700.0
2014-06-26 15:40:00,98.45,98.46,98.41,98.46,4200.0,88.8025,88.8115,88.7664,88.8115,4200.0
2014-06-26 15:50:00,98.46,98.48,98.4,98.48,71100.0,88.8115,88.8295,88.7574,88.8295,71100.0
2014-06-27 09:30:00,98.29,98.52,98.29,98.48,16500.0,88.6582,88.8656,88.6582,88.8295,16500.0
2014-06-27 09:40:00,98.5,98.56,98.47,98.55,2100.0,88.8476,88.9017,88.8205,88.8927,2100.0
2014-06-27 09:50:00,98.57,98.57,98.48,98.5,5800.0,88.9107,88.9107,88.8295,88.8476,5800.0
2014-06-27 10:00:00,98.5,98.51,98.41,98.44,1900.0,88.8476,88.8566,88.7664,88.7935,1900.0
2014-06-27 10:10:00,98.42,98.48,98.4,98.44,12300.0,88.7754,88.8295,88.7574,88.7935,12300.0
2014-06-27 10:20:00,98.44,98.56,98.44,98.53,1700.0,88.7935,88.9017,88.7935,88.8746,1700.0
2014-06-27 10:30:00,98.54,98.56,98.48,98.5,5600.0,88.8837,88.9017,88.8295,88.8476,5600.0
2014-06-27 10:40:00,98.52,98.58,98.51,98.52,5400.0,88.8656,88.9197,88.8566,88.8656,5400.0
2014-06-27 10:50:00,98.53,98.56,98.53,98.55,1300.0,88.8746,88.9017,88.8746,88.8927,1300.0
2014-06-27 11:00:00,98.54,98.62,98.54,98.59,3600.0,88.8837,88.9558,88.8837,88.9288,3600.0
2014-06-27 11:10:00,98.61,98.61,98.54,98.57,1600.0,88.9468,88.9468,88.8837,88.9107,1600.0
2014-06-27 11:20:00,98.58,98.62,98.57,98.62,14300.0,88.9197,88.9558,88.9107,88.9558,14300.0
2014-06-27 11:30:00,98.61,98.61,98.57,98.58,2600.0,88.9468,88.9468,88.9107,88.9197,2600.0
2014-06-27 11:40:00,98.6,98.64,98.59,98.64,11400.0,88.9378,88.9739,88.9288,88.9739,11400.0
2014-06-27 11:50:00,98.64,98.67,98.63,98.65,5300.0,88.9739,89.0009,88.9648,88.9829,5300.0
2014-06-27 12:00:00,98.66,98.66,98.62,98.64,4300.0,88.9919,88.9919,88.9558,88.9739,4300.0
2014-06-27 12:10:00,98.62,98.67,98.61,98.65,7900.0,88.9558,89.0009,88.9468,88.9829,7900.0
2014-06-27 12:20:00,98.66,98.66,98.62,98.63,4100.0,88.9919,88.9919,88.9558,88.9648,4100.0
2014-06-27 12:30:00,98.62,98.65,98.62,98.64,16800.0,88.9558,88.9829,88.9558,88.9739,16800.0
2014-06-27 12:40:00,98.63,98.63,98.6,98.61,13900.0,88.9648,88.9648,88.9378,88.9468,13900.0
2014-06-27 12:50:00,98.63,98.65,98.61,98.62,2000.0,88.9648,88.9829,88.9468,88.9558,2000.0
2014-06-27 13:00:00,98.63,98.63,98.59,98.59,1800.0,88.9648,88.9648,88.9288,88.9288,1800.0
2014-06-27 13:10:00,98.6,98.62,98.44,98.44,10400.0,88.9378,88.9558,88.7935,88.7935,10400.0
2014-06-27 13:20:00,98.44,98.48,98.43,98.48,10400.0,88.7935,88.8295,88.7844,88.8295,10400.0
2014-06-27 13:30:00,98.48,98.52,98.48,98.52,12500.0,88.8295,88.8656,88.8295,88.8656,12500.0
2014-06-27 13:40:00,98.52,98.55,98.45,98.45,6700.0,88.8656,88.8927,88.8025,88.8025,6700.0
2014-06-27 13:50:00,98.46,98.55,98.45,98.53,3500.0,88.8115,88.8927,88.8025,88.8746,3500.0
2014-06-27 14:00:00,98.53,98.64,98.53,98.64,7400.0,88.8746,88.9739,88.8746,88.9739,7400.0
2014-06-27 14:10:00,98.62,98.62,98.57,98.6,11400.0,88.9558,88.9558,88.9107,88.9378,11400.0
2014-06-27 14:20:00,98.6,98.64,98.58,98.6,11700.0,88.9378,88.9739,88.9197,88.9378,11700.0
2014-06-27 14:30:00,98.62,98.68,98.6,98.67,28000.0,88.9558,89.0099,88.9378,89.0009,28000.0
2014-06-27 14:40:00,98.66,98.67,98.63,98.65,7600.0,88.9919,89.0009,88.9648,88.9829,7600.0
2014-06-27 14:50:00,98.64,98.64,98.55,98.55,4200.0,88.9739,88.9739,88.8927,88.8927,4200.0
2014-06-27 15:00:00,98.54,98.63,98.54,98.63,18100.0,88.8837,88.9648,88.8837,88.9648,18100.0
2014-06-27 15:10:00,98.63,98.67,98.62,98.65,28800.0,88.9648,89.0009,88.9558,88.9829,28800.0
2014-06-27 15:20:00,98.67,98.71,98.65,98.71,2200.0,89.0009,89.037,88.9829,89.037,2200.0
2014-06-27 15:30:00,98.7,98.81,98.7,98.8,3900.0,89.028,89.1272,89.028,89.1182,3900.0
2014-06-27 15:40:00,98.79,98.84,98.79,98.81,4400.0,89.1092,89.1543,89.1092,89.1272,4400.0
2014-06-27 15:50:00,98.81,98.83,98.78,98.83,5500.0,89.1272,89.1452,89.1001,89.1452,5500.0
2014-06-30 09:30:00,98.8,98.86,98.77,98.84,24400.0,89.1182,89.1723,89.0911,89.1543,24400.0
2014-06-30 09:40:00,98.82,98.92,98.82,98.91,7100.0,89.1362,89.2264,89.1362,89.2174,7100.0
2014-06-30 09:50:00,98.89,98.9,98.84,98.84,1500.0,89.1994,89.2084,89.1543,89.1543,1500.0
2014-06-30 10:00:00,98.88,98.99,98.87,98.94,4700.0,89.1903,89.2896,89.1813,89.2445,4700.0
2014-06-30 10:10:00,98.92,99.01,98.92,98.97,4200.0,89.2264,89.3076,89.2264,89.2715,4200.0
2014-06-30 10:20:00,99.0,99.0,98.93,98.99,3800.0,89.2986,89.2986,89.2354,89.2896,3800.0
2014-06-30 10:30:00,98.99,99.0,98.91,98.91,3300.0,89.2896,89.2986,89.2174,89.2174,3300.0
2014-06-30 10:40:00,98.95,98.97,98.9,98.9,4500.0,89.2535,89.2715,89.2084,89.2084,4500.0
2014-06-30 10:50:00,98.9,98.9,98.82,98.82,2300.0,89.2084,89.2084,89.1362,89.1362,2300.0
2014-06-30 11:00:00,98.84,98.86,98.8,98.85,4100.0,89.1543,89.1723,89.1182,89.1633,4100.0
2014-06-30 11:10:00,98.89,98.89,98.87,98.87,600.0,89.1994,89.1994,89.1813,89.1813,600.0
2014-06-30 11:20:00,98.91,99.02,98.91,98.99,4200.0,89.2174,89.3166,89.2174,89.2896,4200.0
2014-06-30 11:30:00,99.0,99.0,98.97,98.98,3300.0,89.2986,89.2986,89.2715,89.2805,3300.0
2014-06-30 11:40:00,99.01,99.01,98.92,98.92,2900.0,89.3076,89.3076,89.2264,89.2264,2900.0
2014-06-30 11:50:00,98.92,98.97,98.9,98.92,4200.0,89.2264,89.2715,89.2084,89.2264,4200.0
2014-06-30 12:00:00,98.92,98.95,98.9,98.93,9000.0,89.2264,89.2535,89.2084,89.2354,9000.0
2014-06-30 12:10:00,98.93,98.95,98.91,98.95,2100.0,89.2354,89.2535,89.2174,89.2535,2100.0
2014-06-30 12:20:00,98.97,98.99,98.95,98.99,3800.0,89.2715,89.2896,89.2535,89.2896,3800.0
2014-06-30 12:30:00,98.97,99.0,98.96,98.98,3800.0,89.2715,89.2986,89.2625,89.2805,3800.0
2014-06-30 12:40:00,98.95,99.0,98.95,98.99,2600.0,89.2535,89.2986,89.2535,89.2896,2600.0
2014-06-30 12:50:00,99.0,99.0,98.96,98.96,2100.0,89.2986,89.2986,89.2625,89.2625,2100.0
2014-06-30 13:00:00,98.96,99.0,98.96,98.99,7700.0,89.2625,89.2986,89.2625,89.2896,7700.0
2014-06-30 13:10:00,98.99,99.05,98.98,99.04,10200.0,89.2896,89.3437,89.2805,89.3347,10200.0
2014-06-30 13:20:00,99.02,99.05,99.01,99.05,15900.0,89.3166,89.3437,89.3076,89.3437,15900.0
2014-06-30 13:30:00,99.05,99.06,99.01,99.05,2500.0,89.3437,89.3527,89.3076,89.3437,2500.0
2014-06-30 13:40:00,99.03,99.04,99.02,99.03,3500.0,89.3256,89.3347,89.3166,89.3256,3500.0
2014-06-30 13:50:00,99.03,99.07,99.03,99.04,6200.0,89.3256,89.3617,89.3256,89.3347,6200.0
2014-06-30 14:00:00,99.03,99.08,99.03,99.06,9000.0,89.3256,89.3707,89.3256,89.3527,9000.0
2014-06-30 14:10:00,99.06,99.11,99.05,99.1,4500.0,89.3527,89.3978,89.3437,89.3888,4500.0
2014-06-30 14:20:00,99.1,99.1,99.07,99.09,12000.0,89.3888,89.3888,89.3617,89.3798,12000.0
2014-06-30 14:30:00,99.08,99.12,99.07,99.11,16500.0,89.3707,89.4068,89.3617,89.3978,16500.0
2014-06-30 14:40:00,99.1,99.1,99.02,99.02,10200.0,89.3888,89.3888,89.3166,89.3166,10200.0
2014-06-30 14:50:00,99.02,99.04,98.94,98.94,19300.0,89.3166,89.3347,89.2445,89.2445,19300.0
2014-06-30 15:00:00,98.94,98.95,98.91,98.95,6000.0,89.2445,89.2535,89.2174,89.2535,6000.0
2014-06-30 15:10:00,98.95,99.0,98.93,99.0,11000.0,89.2535,89.2986,89.2354,89.2986,11000.0
2014-06-30 15:20:00,98.99,99.02,98.97,99.02,6800.0,89.2896,89.3166,89.2715,89.3166,6800.0
2014-06-30 15:30:00,99.02,99.03,98.96,98.96,15300.0,89.3166,89.3256,89.2625,89.2625,15300.0
2014-06-30 15:40:00,98.95,98.95,98.84,98.92,27600.0,89.2535,89.2535,89.1543,89.2264,27600.0
2014-06-30 15:50:00,98.91,98.96,98.88,98.95,10800.0,89.2174,89.2625,89.1903,89.2535,10800.0
2014-07-01 09:30:00,99.24,99.43,99.24,99.33,21100.0,89.5151,89.6864,89.5151,89.5962,21100.0
2014-07-01 09:40:00,99.36,99.39,99.31,99.36,7700.0,89.6233,89.6504,89.5782,89.6233,7700.0
2014-07-01 09:50:00,99.4,99.48,99.4,99.46,4500.0,89.6594,89.7315,89.6594,89.7135,4500.0
2014-07-01 10:00:00,99.42,99.54,99.42,99.51,13600.0,89.6774,89.7857,89.6774,89.7586,13600.0
2014-07-01 10:10:00,99.5,99.64,99.5,99.62,3400.0,89.7496,89.8759,89.7496,89.8578,3400.0
2014-07-01 10:20:00,99.6,99.6,99.49,99.51,4800.0,89.8398,89.8398,89.7406,89.7586,4800.0
2014-07-01 10:30:00,99.54,99.65,99.53,99.62,15800.0,89.7857,89.8849,89.7766,89.8578,15800.0
2014-07-01 10:40:00,99.61,99.65,99.57,99.64,18200.0,89.8488,89.8849,89.8127,89.8759,18200.0
2014-07-01 10:50:00,99.62,99.7,99.62,99.66,9000.0,89.8578,89.93,89.8578,89.8939,9000.0
2014-07-01 11:00:00,99.66,99.7,99.64,99.66,6700.0,89.8939,89.93,89.8759,89.8939,6700.0
2014-07-01 11:10:00,99.66,99.72,99.65,99.69,6700.0,89.8939,89.948,89.8849,89.921,6700.0
2014-07-01 11:20:00,99.7,99.72,99.67,99.69,157200.0,89.93,89.948,89.9029,89.921,157200.0
2014-07-01 11:30:00,99.68,99.77,99.68,99.76,2900.0,89.912,89.9931,89.912,89.9841,2900.0
2014-07-01 11:40:00,99.77,99.77,99.72,99.72,8900.0,89.9931,89.9931,89.948,89.948,8900.0
2014-07-01 11:50:00,99.75,99.75,99.69,99.71,6900.0,89.9751,89.9751,89.921,89.939,6900.0
2014-07-01 12:00:00,99.72,99.75,99.7,99.75,6600.0,89.948,89.9751,89.93,89.9751,6600.0
2014-07-01 12:10:00,99.74,99.74,99.7,99.73,7500.0,89.9661,89.9661,89.93,89.9571,7500.0
2014-07-01 12:20:00,99.73,99.78,99.73,99.76,11700.0,89.9571,90.0022,89.9571,89.9841,11700.0
2014-07-01 12:30:00,99.75,99.83,99.75,99.81,5200.0,89.9751,90.0473,89.9751,90.0292,5200.0
2014-07-01 12:40:00,99.83,99.85,99.78,99.81,14000.0,90.0473,90.0653,90.0022,90.0292,14000.0
2014-07-01 12:50:00,99.81,99.87,99.81,99.84,8100.0,90.0292,90.0833,90.0292,90.0563,8100.0
2014-07-01 13:00:00,99.89,99.94,99.89,99.9,4800.0,90.1014,90.1465,90.1014,90.1104,4800.0
2014-07-01 13:10:00,99.92,99.95,99.88,99.93,6700.0,90.1284,90.1555,90.0924,90.1375,6700.0
2014-07-01 13:20:00,99.95,99.99,99.95,99.99,1700.0,90.1555,90.1916,90.1555,90.1916,1700.0
2014-07-01 13:30:00,99.98,99.98,99.93,99.96,12500.0,90.1826,90.1826,90.1375,90.1645,12500.0
2014-07-01 13:40:00,99.94,99.94,99.91,99.94,6000.0,90.1465,90.1465,90.1194,90.1465,6000.0
2014-07-01 13:50:00,99.93,99.95,99.89,99.94,6900.0,90.1375,90.1555,90.1014,90.1465,6900.0
2014-07-01 14:00:00,99.92,99.92,99.85,99.9,57100.0,90.1284,90.1284,90.0653,90.1104,57100.0
2014-07-01 14:10:00,99.88,99.94,99.87,99.9,9000.0,90.0924,90.1465,90.0833,90.1104,9000.0
2014-07-01 14:20:00,99.91,99.91,99.81,99.83,5300.0,90.1194,90.1194,90.0292,90.0473,5300.0
2014-07-01 14:30:00,99.83,99.89,99.79,99.89,38800.0,90.0473,90.1014,90.0112,90.1014,38800.0
2014-07-01 14:40:00,99.88,99.88,99.8,99.81,6200.0,90.0924,90.0924,90.0202,90.0292,6200.0
2014-07-01 14:50:00,99.83,99.88,99.81,99.88,3700.0,90.0473,90.0924,90.0292,90.0924,3700.0
2014-07-01 15:00:00,99.86,99.88,99.83,99.88,29200.0,90.0743,90.0924,90.0473,90.0924,29200.0
2014-07-01 15:10:00,99.87,99.92,99.76,99.92,41600.0,90.0833,90.1284,89.9841,90.1284,41600.0
2014-07-01 15:20:00,99.9,99.91,99.86,99.87,28300.0,90.1104,90.1194,90.0743,90.0833,28300.0
2014-07-01 15:30:00,99.86,99.92,99.86,99.9,19300.0,90.0743,90.1284,90.0743,90.1104,19300.0
2014-07-01 15:40:00,99.9,99.91,99.86,99.89,11200.0,90.1104,90.1194,90.0743,90.1014,11200.0
2014-07-01 15:50:00,99.89,99.89,99.73,99.73,20900.0,90.1014,90.1014,89.9571,89.9571,20900.0
2014-07-02 09:30:00,99.82,99.87,99.73,99.86,9800.0,90.0382,90.0833,89.9571,90.0743,9800.0
2014-07-02 09:40:00,99.89,99.89,99.83,99.86,3100.0,90.1014,90.1014,90.0473,90.0743,3100.0
2014-07-02 09:50:00,99.85,99.86,99.76,99.81,1900.0,90.0653,90.0743,89.9841,90.0292,1900.0
2014-07-02 10:00:00,99.82,99.86,99.73,99.74,1000.0,90.0382,90.0743,89.9571,89.9661,1000.0
2014-07-02 10:10:00,99.71,99.77,99.71,99.77,2400.0,89.939,89.9931,89.939,89.9931,2400.0
2014-07-02 10:20:00,99.8,99.87,99.79,99.82,3500.0,90.0202,90.0833,90.0112,90.0382,3500.0
2014-07-02 10:30:00,99.82,99.86,99.81,99.86,2800.0,90.0382,90.0743,90.0292,90.0743,2800.0
2014-07-02 10:40:00,99.86,99.92,99.86,99.87,4300.0,90.0743,90.1284,90.0743,90.0833,4300.0
2014-07-02 10:50:00,99.89,99.89,99.84,99.84,2500.0,90.1014,90.1014,90.0563,90.0563,2500.0
2014-07-02 11:00:00,99.85,99.89,99.77,99.78,4800.0,90.0653,90.1014,89.9931,90.0022,4800.0
2014-07-02 11:10:00,99.78,99.79,99.72,99.78,3100.0,90.0022,90.0112,89.948,90.0022,3100.0
2014-07-02 11:20:00,99.72,99.83,99.72,99.81,3100.0,89.948,90.0473,89.948,90.0292,3100.0
2014-07-02 11:30:00,99.8,99.88,99.8,99.83,4900.0,90.0202,90.0924,90.0202,90.0473,4900.0
2014-07-02 11:40:00,99.87,99.9,99.83,99.85,4600.0,90.0833,90.1104,90.0473,90.0653,4600.0
2014-07-02 11:50:00,99.83,99.84,99.79,99.79,4600.0,90.0473,90.0563,90.0112,90.0112,4600.0
2014-07-02 12:00:00,99.8,99.84,99.8,99.83,4100.0,90.0202,90.0563,90.0202,90.0473,4100.0
2014-07-02 12:10:00,99.85,99.89,99.83,99.86,5000.0,90.0653,90.1014,90.0473,90.0743,5000.0
2014-07-02 12:20:00,99.84,99.89,99.84,99.85,4700.0,90.0563,90.1014,90.0563,90.0653,4700.0
2014-07-02 12:30:00,99.86,99.86,99.77,99.77,3800.0,90.0743,90.0743,89.9931,89.9931,3800.0
2014-07-02 12:40:00,99.78,99.82,99.78,99.8,15400.0,90.0022,90.0382,90.0022,90.0202,15400.0
2014-07-02 12:50:00,99.8,99.83,99.74,99.82,5800.0,90.0202,90.0473,89.9661,90.0382,5800.0
2014-07-02 13:00:00,99.81,99.82,99.74,99.76,5100.0,90.0292,90.0382,89.9661,89.9841,5100.0
2014-07-02 13:10:00,99.79,99.8,99.75,99.78,4200.0,90.0112,90.0202,89.9751,90.0022,4200.0
2014-07-02 13:20:00,99.78,99.82,99.77,99.82,3600.0,90.0022,90.0382,89.9931,90.0382,3600.0
2014-07-02 13:30:00,99.82,99.84,99.74,99.74,6300.0,90.0382,90.0563,89.9661,89.9661,6300.0
2014-07-02 13:40:00,99.74,99.79,99.72,99.74,3300.0,89.9661,90.0112,89.948,89.9661,3300.0
2014-07-02 13:50:00,99.75,99.79,99.71,99.78,4400.0,89.9751,90.0112,89.939,90.0022,4400.0
2014-07-02 14:00:00,99.79,99.8,99.74,99.74,23400.0,90.0112,90.0202,89.9661,89.9661,23400.0
2014-07-02 14:10:00,99.73,99.77,99.71,99.75,4100.0,89.9571,89.9931,89.939,89.9751,4100.0
2014-07-02 14:20:00,99.74,99.76,99.7,99.72,11400.0,89.9661,89.9841,89.93,89.948,11400.0
2014-07-02 14:30:00,99.72,99.77,99.72,99.74,8800.0,89.948,89.9931,89.948,89.9661,8800.0
2014-07-02 14:40:00,99.74,99.74,99.69,99.69,2900.0,89.9661,89.9661,89.921,89.921,2900.0
2014-07-02 14:50:00,99.69,99.71,99.64,99.69,59900.0,89.921,89.939,89.8759,89.921,59900.0
2014-07-02 15:00:00,99.68,99.75,99.68,99.7,6500.0,89.912,89.9751,89.912,89.93,6500.0
2014-07-02 15:10:00,99.7,99.76,99.7,99.74,10200.0,89.93,89.9841,89.93,89.9661,10200.0
2014-07-02 15:20:00,99.73,99.75,99.69,99.71,18600.0,89.9571,89.9751,89.921,89.939,18600.0
2014-07-02 15:30:00,99.73,99.76,99.7,99.74,14200.0,89.9571,89.9841,89.93,89.9661,14200.0
2014-07-02 15:40:00,99.74,99.75,99.7,99.72,11100.0,89.9661,89.9751,89.93,89.948,11100.0
2014-07-02 15:50:00,99.74,99.78,99.72,99.77,12600.0,89.9661,90.0022,89.948,89.9931,12600.0
2014-07-03 09:30:00,100.06,100.09,99.95,100.01,21400.0,90.2547,90.2818,90.1555,90.2096,21400.0
2014-07-03 09:40:00,100.01,100.09,99.87,99.91,19700.0,90.2096,90.2818,90.0833,90.1194,19700.0
2014-07-03 09:50:00,99.88,100.0,99.88,99.97,5300.0,90.0924,90.2006,90.0924,90.1735,5300.0
2014-07-03 10:00:00,99.99,100.06,99.99,100.03,7200.0,90.1916,90.2547,90.1916,90.2277,7200.0
2014-07-03 10:10:00,100.07,100.09,100.0,100.0,5400.0,90.2637,90.2818,90.2006,90.2006,5400.0
2014-07-03 10:20:00,99.99,99.99,99.92,99.98,5700.0,90.1916,90.1916,90.1284,90.1826,5700.0
2014-07-03 10:30:00,99.99,100.02,99.97,100.0,3500.0,90.1916,90.2186,90.1735,90.2006,3500.0
2014-07-03 10:40:00,99.99,100.04,99.99,100.01,5400.0,90.1916,90.2367,90.1916,90.2096,5400.0
2014-07-03 10:50:00,100.04,100.09,100.04,100.08,3900.0,90.2367,90.2818,90.2367,90.2728,3900.0
2014-07-03 11:00:00,100.09,100.11,100.06,100.1,5200.0,90.2818,90.2998,90.2547,90.2908,5200.0
2014-07-03 11:10:00,100.1,100.14,100.09,100.11,9800.0,90.2908,90.3269,90.2818,90.2998,9800.0
2014-07-03 11:20:00,100.11,100.17,100.09,100.17,2900.0,90.2998,90.3539,90.2818,90.3539,2900.0
2014-07-03 11:30:00,100.17,100.24,100.17,100.24,2800.0,90.3539,90.4171,90.3539,90.4171,2800.0
2014-07-03 11:40:00,100.22,100.22,100.18,100.19,4700.0,90.399,90.399,90.363,90.372,4700.0
2014-07-03 11:50:00,100.2,100.23,100.2,100.22,6400.0,90.381,90.4081,90.381,90.399,6400.0
2014-07-03 12:00:00,100.26,100.27,100.23,100.27,18400.0,90.4351,90.4441,90.4081,90.4441,18400.0
2014-07-03 12:10:00,100.29,100.32,100.28,100.31,35300.0,90.4622,90.4892,90.4532,90.4802,35300.0
2014-07-03 12:20:00,100.3,100.33,100.27,100.32,14000.0,90.4712,90.4983,90.4441,90.4892,14000.0
2014-07-03 12:30:00,100.31,100.34,100.3,100.33,12300.0,90.4802,90.5073,90.4712,90.4983,12300.0
2014-07-03 12:40:00,100.33,100.33,100.3,100.31,14000.0,90.4983,90.4983,90.4712,90.4802,14000.0
2014-07-03 12:50:00,100.31,100.33,100.22,100.3,57700.0,90.4802,90.4983,90.399,90.4712,57700.0
2014-07-07 09:30:00,100.06,100.14,100.03,100.12,12700.0,90.2547,90.3269,90.2277,90.3088,12700.0
2014-07-07 09:40:00,100.07,100.07,99.97,100.03,5500.0,90.2637,90.2637,90.1735,90.2277,5500.0
2014-07-07 09:50:00,100.0,100.05,100.0,100.04,5900.0,90.2006,90.2457,90.2006,90.2367,5900.0
2014-07-07 10:00:00,100.07,100.07,100.0,100.07,7600.0,90.2637,90.2637,90.2006,90.2637,7600.0
2014-07-07 10:10:00,100.09,100.17,100.09,100.15,4700.0,90.2818,90.3539,90.2818,90.3359,4700.0
2014-07-07 10:20:00,100.14,100.16,100.13,100.14,2100.0,90.3269,90.3449,90.3179,90.3269,2100.0
2014-07-07 10:30:00,100.12,100.12,100.08,100.09,10900.0,90.3088,90.3088,90.2728,90.2818,10900.0
2014-07-07 10:40:00,100.1,100.11,100.08,100.08,3000.0,90.2908,90.2998,90.2728,90.2728,3000.0
2014-07-07 10:50:00,100.09,100.09,99.89,99.89,5800.0,90.2818,90.2818,90.1014,90.1014,5800.0
2014-07-07 11:00:00,99.89,99.92,99.85,99.85,4800.0,90.1014,90.1284,90.0653,90.0653,4800.0
2014-07-07 11:10:00,99.84,99.89,99.83,99.87,4500.0,90.0563,90.1014,90.0473,90.0833,4500.0
2014-07-07 11:20:00,99.86,99.86,99.8,99.83,7000.0,90.0743,90.0743,90.0202,90.0473,7000.0
2014-07-07 11:30:00,99.84,99.86,99.8,99.85,3000.0,90.0563,90.0743,90.0202,90.0653,3000.0
2014-07-07 11:40:00,99.86,99.86,99.74,99.76,3300.0,90.0743,90.0743,89.9661,89.9841,3300.0
2014-07-07 11:50:00,99.75,99.8,99.74,99.77,7500.0,89.9751,90.0202,89.9661,89.9931,7500.0
2014-07-07 12:00:00,99.76,99.87,99.74,99.83,12100.0,89.9841,90.0833,89.9661,90.0473,12100.0
2014-07-07 12:10:00,99.84,99.84,99.8,99.81,1500.0,90.0563,90.0563,90.0202,90.0292,1500.0
2014-07-07 12:20:00,99.84,99.86,99.82,99.82,1300.0,90.0563,90.0743,90.0382,90.0382,1300.0
2014-07-07 12:30:00,99.81,99.83,99.79,99.79,2400.0,90.0292,90.0473,90.0112,90.0112,2400.0
2014-07-07 12:40:00,99.8,99.81,99.76,99.76,1400.0,90.0202,90.0292,89.9841,89.9841,1400.0
2014-07-07 12:50:00,99.75,99.77,99.74,99.77,1200.0,89.9751,89.9931,89.9661,89.9931,1200.0
2014-07-07 13:00:00,99.79,99.83,99.76,99.8,3100.0,90.0112,90.0473,89.9841,90.0202,3100.0
2014-07-07 13:10:00,99.79,99.81,99.77,99.78,1300.0,90.0112,90.0292,89.9931,90.0022,1300.0
2014-07-07 13:20:00,99.79,99.83,99.79,99.8,2700.0,90.0112,90.0473,90.0112,90.0202,2700.0
2014-07-07 13:30:00,99.77,99.83,99.77,99.79,9900.0,89.9931,90.0473,89.9931,90.0112,9900.0
2014-07-07 13:40:00,99.77,99.91,99.77,99.91,50300.0,89.9931,90.1194,89.9931,90.1194,50300.0
2014-07-07 13:50:00,99.93,99.93,99.86,99.86,6100.0,90.1375,90.1375,90.0743,90.0743,6100.0
2014-07-07 14:00:00,99.87,99.89,99.84,99.86,12600.0,90.0833,90.1014,90.0563,90.0743,12600.0
2014-07-07 14:10:00,99.88,99.9,99.85,99.9,10500.0,90.0924,90.1104,90.0653,90.1104,10500.0
2014-07-07 14:20:00,99.86,99.86,99.8,99.81,12800.0,90.0743,90.0743,90.0202,90.0292,12800.0
2014-07-07 14:30:00,99.79,99.79,99.69,99.72,52500.0,90.0112,90.0112,89.921,89.948,52500.0
2014-07-07 14:40:00,99.72,99.76,99.7,99.76,29300.0,89.948,89.9841,89.93,89.9841,29300.0
2014-07-07 14:50:00,99.75,99.81,99.73,99.78,14000.0,89.9751,90.0292,89.9571,90.0022,14000.0
2014-07-07 15:00:00,99.79,99.81,99.75,99.78,12000.0,90.0112,90.0292,89.9751,90.0022,12000.0
2014-07-07 15:10:00,99.79,99.82,99.73,99.77,10500.0,90.0112,90.0382,89.9571,89.9931,10500.0
2014-07-07 15:20:00,99.77,99.79,99.75,99.77,7200.0,89.9931,90.0112,89.9751,89.9931,7200.0
2014-07-07 15:30:00,99.76,99.79,99.72,99.77,15600.0,89.9841,90.0112,89.948,89.9931,15600.0
2014-07-07 15:40:00,99.75,99.77,99.72,99.77,6000.0,89.9751,89.9931,89.948,89.9931,6000.0
2014-07-07 15:50:00,99.8,99.83,99.79,99.83,10500.0,90.0202,90.0473,90.0112,90.0473,10500.0
2014-07-08 09:30:00,99.6,99.65,99.33,99.35,19500.0,89.8398,89.8849,89.5962,89.6143,19500.0
2014-07-08 09:40:00,99.34,99.37,99.24,99.24,8900.0,89.6053,89.6323,89.5151,89.5151,8900.0
2014-07-08 09:50:00,99.23,99.23,99.16,99.19,3600.0,89.506,89.506,89.4429,89.47,3600.0
2014-07-08 10:00:00,99.24,99.24,99.05,99.09,10800.0,89.5151,89.5151,89.3437,89.3798,10800.0
2014-07-08 10:10:00,99.14,99.14,99.05,99.06,10300.0,89.4249,89.4249,89.3437,89.3527,10300.0
2014-07-08 10:20:00,99.11,99.11,98.94,98.96,5900.0,89.3978,89.3978,89.2445,89.2625,5900.0
2014-07-08 10:30:00,98.93,98.93,98.78,98.9,10700.0,89.2354,89.2354,89.1001,89.2084,10700.0
2014-07-08 10:40:00,98.93,98.95,98.9,98.95,5500.0,89.2354,89.2535,89.2084,89.2535,5500.0
2014-07-08 10:50:00,98.96,98.98,98.95,98.96,2800.0,89.2625,89.2805,89.2535,89.2625,2800.0
2014-07-08 11:00:00,98.97,98.97,98.85,98.85,4500.0,89.2715,89.2715,89.1633,89.1633,4500.0
2014-07-08 11:10:00,98.83,98.91,98.83,98.87,2800.0,89.1452,89.2174,89.1452,89.1813,2800.0
2014-07-08 11:20:00,98.81,98.82,98.65,98.65,4600.0,89.1272,89.1362,88.9829,88.9829,4600.0
2014-07-08 11:30:00,98.64,98.81,98.64,98.81,4900.0,88.9739,89.1272,88.9739,89.1272,4900.0
2014-07-08 11:40:00,98.77,98.79,98.65,98.71,3200.0,89.0911,89.1092,88.9829,89.037,3200.0
2014-07-08 11:50:00,98.68,98.68,98.56,98.64,5900.0,89.0099,89.0099,88.9017,88.9739,5900.0
2014-07-08 12:00:00,98.66,98.7,98.62,98.66,8000.0,88.9919,89.028,88.9558,88.9919,8000.0
2014-07-08 12:10:00,98.64,98.64,98.53,98.56,49800.0,88.9739,88.9739,88.8746,88.9017,49800.0
2014-07-08 12:20:00,98.55,98.68,98.55,98.67,4700.0,88.8927,89.0099,88.8927,89.0009,4700.0
2014-07-08 12:30:00,98.7,98.74,98.65,98.65,2800.0,89.028,89.0641,88.9829,88.9829,2800.0
2014-07-08 12:40:00,98.65,98.74,98.64,98.73,9100.0,88.9829,89.0641,88.9739,89.055,9100.0
2014-07-08 12:50:00,98.76,98.83,98.76,98.81,4000.0,89.0821,89.1452,89.0821,89.1272,4000.0
2014-07-08 13:00:00,98.82,98.82,98.75,98.76,10000.0,89.1362,89.1362,89.0731,89.0821,10000.0
2014-07-08 13:10:00,98.76,98.92,98.75,98.92,7800.0,89.0821,89.2264,89.0731,89.2264,7800.0
2014-07-08 13:20:00,98.92,98.97,98.92,98.96,12100.0,89.2264,89.2715,89.2264,89.2625,12100.0
2014-07-08 13:30:00,98.93,98.99,98.93,98.96,2000.0,89.2354,89.2896,89.2354,89.2625,2000.0
2014-07-08 13:40:00,98.97,99.07,98.97,99.03,7400.0,89.2715,89.3617,89.2715,89.3256,7400.0
2014-07-08 13:50:00,99.04,99.08,99.02,99.03,5700.0,89.3347,89.3707,89.3166,89.3256,5700.0
2014-07-08 14:00:00,99.01,99.01,98.93,98.96,8200.0,89.3076,89.3076,89.2354,89.2625,8200.0
2014-07-08 14:10:00,98.95,99.03,98.94,98.98,6300.0,89.2535,89.3256,89.2445,89.2805,6300.0
2014-07-08 14:20:00,98.97,99.03,98.96,98.97,4400.0,89.2715,89.3256,89.2625,89.2715,4400.0
2014-07-08 14:30:00,99.0,99.0,98.91,98.94,12000.0,89.2986,89.2986,89.2174,89.2445,12000.0
2014-07-08 14:40:00,98.93,99.02,98.92,98.94,9100.0,89.2354,89.3166,89.2264,89.2445,9100.0
2014-07-08 14:50:00,98.95,98.99,98.91,98.91,46600.0,89.2535,89.2896,89.2174,89.2174,46600.0
2014-07-08 15:00:00,98.91,98.91,98.8,98.85,17000.0,89.2174,89.2174,89.1182,89.1633,17000.0
2014-07-08 15:10:00,98.85,98.94,98.83,98.88,5000.0,89.1633,89.2445,89.1452,89.1903,5000.0
2014-07-08 15:20:00,98.88,98.98,98.88,98.94,2700.0,89.1903,89.2805,89.1903,89.2445,2700.0
2014-07-08 15:30:00,98.9,99.0,98.9,98.99,4700.0,89.2084,89.2986,89.2084,89.2896,4700.0
2014-07-08 15:40:00,98.98,98.98,98.92,98.92,4400.0,89.2805,89.2805,89.2264,89.2264,4400.0
2014-07-08 15:50:00,98.91,98.96,98.88,98.93,6900.0,89.2174,89.2625,89.1903,89.2354,6900.0
2014-07-09 09:30:00,99.12,99.33,99.1,99.28,15500.0,89.4068,89.5962,89.3888,89.5511,15500.0
2014-07-09 09:40:00,99.26,99.29,99.21,99.22,18500.0,89.5331,89.5602,89.488,89.497,18500.0
2014-07-09 09:50:00,99.22,99.23,99.03,99.03,16100.0,89.497,89.506,89.3256,89.3256,16100.0
2014-07-09 10:00:00,99.01,99.12,98.97,99.04,27600.0,89.3076,89.4068,89.2715,89.3347,27600.0
2014-07-09 10:10:00,99.04,99.06,98.92,98.95,22800.0,89.3347,89.3527,89.2264,89.2535,22800.0
2014-07-09 10:20:00,98.92,99.14,98.92,99.12,17900.0,89.2264,89.4249,89.2264,89.4068,17900.0
2014-07-09 10:30:00,99.13,99.28,99.1,99.28,13100.0,89.4158,89.5511,89.3888,89.5511,13100.0
2014-07-09 10:40:00,99.27,99.36,99.23,99.34,14700.0,89.5421,89.6233,89.506,89.6053,14700.0
2014-07-09 10:50:00,99.34,99.35,99.26,99.28,11400.0,89.6053,89.6143,89.5331,89.5511,11400.0
2014-07-09 11:00:00,99.27,99.31,99.24,99.25,12900.0,89.5421,89.5782,89.5151,89.5241,12900.0
2014-07-09 11:10:00,99.23,99.23,99.13,99.2,10500.0,89.506,89.506,89.4158,89.479,10500.0
2014-07-09 11:20:00,99.21,99.29,99.21,99.28,16500.0,89.488,89.5602,89.488,89.5511,16500.0
2014-07-09 11:30:00,99.28,99.28,99.16,99.18,7300.0,89.5511,89.5511,89.4429,89.4609,7300.0
2014-07-09 11:40:00,99.19,99.21,99.17,99.19,9200.0,89.47,89.488,89.4519,89.47,9200.0
2014-07-09 11:50:00,99.17,99.22,99.16,99.21,8600.0,89.4519,89.497,89.4429,89.488,8600.0
2014-07-09 12:00:00,99.21,99.26,99.21,99.25,6000.0,89.488,89.5331,89.488,89.5241,6000.0
2014-07-09 12:10:00,99.26,99.28,99.2,99.21,18700.0,89.5331,89.5511,89.479,89.488,18700.0
2014-07-09 12:20:00,99.2,99.26,99.2,99.23,81600.0,89.479,89.5331,89.479,89.506,81600.0
2014-07-09 12:30:00,99.24,99.26,99.2,99.25,9000.0,89.5151,89.5331,89.479,89.5241,9000.0
2014-07-09 12:40:00,99.25,99.28,99.24,99.24,5900.0,89.5241,89.5511,89.5151,89.5151,5900.0
2014-07-09 12:50:00,99.24,99.31,99.23,99.3,10500.0,89.5151,89.5782,89.506,89.5692,10500.0
2014-07-09 13:00:00,99.3,99.3,99.27,99.29,12200.0,89.5692,89.5692,89.5421,89.5602,12200.0
2014-07-09 13:10:00,99.28,99.35,99.28,99.33,13200.0,89.5511,89.6143,89.5511,89.5962,13200.0
2014-07-09 13:20:00,99.32,99.32,99.29,99.29,6900.0,89.5872,89.5872,89.5602,89.5602,6900.0
2014-07-09 13:30:00,99.29,99.36,99.29,99.36,10500.0,89.5602,89.6233,89.5602,89.6233,10500.0
2014-07-09 13:40:00,99.35,99.38,99.35,99.38,6200.0,89.6143,89.6413,89.6143,89.6413,6200.0
2014-07-09 13:50:00,99.37,99.38,99.35,99.36,7800.0,89.6323,89.6413,89.6143,89.6233,7800.0
2014-07-09 14:00:00,99.35,99.35,99.11,99.18,29900.0,89.6143,89.6143,89.3978,89.4609,29900.0
2014-07-09 14:10:00,99.18,99.49,99.17,99.46,22300.0,89.4609,89.7406,89.4519,89.7135,22300.0
2014-07-09 14:20:00,99.47,99.5,99.41,99.44,13600.0,89.7225,89.7496,89.6684,89.6955,13600.0
2014-07-09 14:30:00,99.44,99.46,99.36,99.4,16600.0,89.6955,89.7135,89.6233,89.6594,16600.0
2014-07-09 14:40:00,99.4,99.47,99.4,99.43,23100.0,89.6594,89.7225,89.6594,89.6864,23100.0
2014-07-09 14:50:00,99.43,99.5,99.43,99.46,24300.0,89.6864,89.7496,89.6864,89.7135,24300.0
2014-07-09 15:00:00,99.45,99.5,99.42,99.5,15000.0,89.7045,89.7496,89.6774,89.7496,15000.0
2014-07-09 15:10:00,99.5,99.56,99.44,99.46,17200.0,89.7496,89.8037,89.6955,89.7135,17200.0
2014-07-09 15:20:00,99.48,99.5,99.45,99.5,13800.0,89.7315,89.7496,89.7045,89.7496,13800.0
2014-07-09 15:30:00,99.5,99.54,99.46,99.54,25600.0,89.7496,89.7857,89.7135,89.7857,25600.0
2014-07-09 15:40:00,99.54,99.59,99.48,99.48,20400.0,89.7857,89.8308,89.7315,89.7315,20400.0
2014-07-09 15:50:00,99.47,99.53,99.45,99.53,40700.0,89.7225,89.7766,89.7045,89.7766,40700.0
2014-07-10 09:30:00,98.34,98.51,98.26,98.46,19200.0,88.7033,88.8566,88.6311,88.8115,19200.0
2014-07-10 09:40:00,98.43,98.51,98.26,98.26,10200.0,88.7844,88.8566,88.6311,88.6311,10200.0
2014-07-10 09:50:00,98.29,98.46,98.24,98.39,6000.0,88.6582,88.8115,88.6131,88.7484,6000.0
2014-07-10 10:00:00,98.42,98.58,98.4,98.58,6100.0,88.7754,88.9197,88.7574,88.9197,6100.0
2014-07-10 10:10:00,98.54,98.6,98.53,98.56,8400.0,88.8837,88.9378,88.8746,88.9017,8400.0
2014-07-10 10:20:00,98.59,98.74,98.59,98.74,6600.0,88.9288,89.0641,88.9288,89.0641,6600.0
2014-07-10 10:30:00,98.72,98.74,98.66,98.66,5900.0,89.046,89.0641,88.9919,88.9919,5900.0
2014-07-10 10:40:00,98.67,98.83,98.67,98.81,9200.0,89.0009,89.1452,89.0009,89.1272,9200.0
2014-07-10 10:50:00,98.82,98.92,98.79,98.91,7800.0,89.1362,89.2264,89.1092,89.2174,7800.0
2014-07-10 11:00:00,98.93,98.98,98.92,98.95,8600.0,89.2354,89.2805,89.2264,89.2535,8600.0
2014-07-10 11:10:00,98.97,98.98,98.92,98.94,11100.0,89.2715,89.2805,89.2264,89.2445,11100.0
2014-07-10 11:20:00,98.94,99.03,98.9,98.91,3000.0,89.2445,89.3256,89.2084,89.2174,3000.0
2014-07-10 11:30:00,98.89,98.98,98.87,98.98,5200.0,89.1994,89.2805,89.1813,89.2805,5200.0
2014-07-10 11:40:00,98.96,98.96,98.84,98.87,5700.0,89.2625,89.2625,89.1543,89.1813,5700.0
2014-07-10 11:50:00,98.88,98.94,98.86,98.91,3800.0,89.1903,89.2445,89.1723,89.2174,3800.0
2014-07-10 12:00:00,98.91,98.92,98.86,98.9,9900.0,89.2174,89.2264,89.1723,89.2084,9900.0
2014-07-10 12:10:00,98.91,99.01,98.91,98.99,1700.0,89.2174,89.3076,89.2174,89.2896,1700.0
2014-07-10 12:20:00,98.98,99.13,98.98,99.12,6900.0,89.2805,89.4158,89.2805,89.4068,6900.0
2014-07-10 12:30:00,99.14,99.14,99.09,99.1,1700.0,89.4249,89.4249,89.3798,89.3888,1700.0
2014-07-10 12:40:00,99.09,99.13,99.04,99.06,3800.0,89.3798,89.4158,89.3347,89.3527,3800.0
2014-07-10 12:50:00,99.01,99.05,98.99,99.04,18200.0,89.3076,89.3437,89.2896,89.3347,18200.0
2014-07-10 13:00:00,99.06,99.09,99.03,99.08,3600.0,89.3527,89.3798,89.3256,89.3707,3600.0
2014-07-10 13:10:00,99.09,99.1,99.06,99.08,6600.0,89.3798,89.3888,89.3527,89.3707,6600.0
2014-07-10 13:20:00,99.07,99.27,99.07,99.2,14100.0,89.3617,89.5421,89.3617,89.479,14100.0
2014-07-10 13:30:00,99.24,99.28,99.2,99.28,4200.0,89.5151,89.5511,89.479,89.5511,4200.0
2014-07-10 13:40:00,99.3,99.3,99.21,99.21,2800.0,89.5692,89.5692,89.488,89.488,2800.0
2014-07-10 13:50:00,99.2,99.21,99.12,99.13,7700.0,89.479,89.488,89.4068,89.4158,7700.0
2014-07-10 14:00:00,99.16,99.19,99.14,99.17,10300.0,89.4429,89.47,89.4249,89.4519,10300.0
2014-07-10 14:10:00,99.18,99.21,99.11,99.12,10300.0,89.4609,89.488,89.3978,89.4068,10300.0
2014-07-10 14:20:00,99.12,99.19,99.12,99.19,20000.0,89.4068,89.47,89.4068,89.47,20000.0
2014-07-10 14:30:00,99.14,99.14,99.0,99.03,14600.0,89.4249,89.4249,89.2986,89.3256,14600.0
2014-07-10 14:40:00,99.02,99.03,98.92,98.96,7900.0,89.3166,89.3256,89.2264,89.2625,7900.0
2014-07-10 14:50:00,98.99,99.0,98.9,98.9,14300.0,89.2896,89.2986,89.2084,89.2084,14300.0
2014-07-10 15:00:00,98.86,98.88,98.8,98.87,11900.0,89.1723,89.1903,89.1182,89.1813,11900.0
2014-07-10 15:10:00,98.85,98.9,98.84,98.9,4500.0,89.1633,89.2084,89.1543,89.2084,4500.0
2014-07-10 15:20:00,98.89,98.98,98.86,98.98,6800.0,89.1994,89.2805,89.1723,89.2805,6800.0
2014-07-10 15:30:00,98.98,99.0,98.93,98.97,4400.0,89.2805,89.2986,89.2354,89.2715,4400.0
2014-07-10 15:40:00,98.97,99.04,98.96,98.98,6300.0,89.2715,89.3347,89.2625,89.2805,6300.0
2014-07-10 15:50:00,98.99,98.99,98.94,98.97,7200.0,89.2896,89.2896,89.2445,89.2715,7200.0
2014-07-11 09:30:00,98.98,99.18,98.88,98.91,9300.0,89.2805,89.4609,89.1903,89.2174,9300.0
2014-07-11 09:40:00,98.89,98.9,98.74,98.78,4600.0,89.1994,89.2084,89.0641,89.1001,4600.0
2014-07-11 09:50:00,98.79,98.97,98.79,98.95,9200.0,89.1092,89.2715,89.1092,89.2535,9200.0
2014-07-11 10:00:00,98.93,98.99,98.89,98.92,5600.0,89.2354,89.2896,89.1994,89.2264,5600.0
2014-07-11 10:10:00,98.97,99.11,98.94,99.11,4700.0,89.2715,89.3978,89.2445,89.3978,4700.0
2014-07-11 10:20:00,99.13,99.13,99.02,99.02,2000.0,89.4158,89.4158,89.3166,89.3166,2000.0
2014-07-11 10:30:00,99.05,99.05,98.9,98.91,4800.0,89.3437,89.3437,89.2084,89.2174,4800.0
2014-07-11 10:40:00,98.88,98.99,98.85,98.95,5200.0,89.1903,89.2896,89.1633,89.2535,5200.0
2014-07-11 10:50:00,98.97,99.0,98.91,98.94,3700.0,89.2715,89.2986,89.2174,89.2445,3700.0
2014-07-11 11:00:00,98.95,98.96,98.89,98.94,4300.0,89.2535,89.2625,89.1994,89.2445,4300.0
2014-07-11 11:10:00,98.94,98.97,98.9,98.9,3300.0,89.2445,89.2715,89.2084,89.2084,3300.0
2014-07-11 11:20:00,98.89,98.89,98.79,98.84,4800.0,89.1994,89.1994,89.1092,89.1543,4800.0
2014-07-11 11:30:00,98.9,98.96,98.9,98.93,3200.0,89.2084,89.2625,89.2084,89.2354,3200.0
2014-07-11 11:40:00,98.95,98.95,98.88,98.89,2700.0,89.2535,89.2535,89.1903,89.1994,2700.0
2014-07-11 11:50:00,98.87,98.88,98.85,98.85,1300.0,89.1813,89.1903,89.1633,89.1633,1300.0
2014-07-11 12:00:00,98.84,98.85,98.81,98.82,3700.0,89.1543,89.1633,89.1272,89.1362,3700.0
2014-07-11 12:10:00,98.88,98.91,98.85,98.89,2300.0,89.1903,89.2174,89.1633,89.1994,2300.0
2014-07-11 12:20:00,98.86,98.86,98.83,98.86,2100.0,89.1723,89.1723,89.1452,89.1723,2100.0
2014-07-11 12:30:00,98.87,98.88,98.84,98.85,5600.0,89.1813,89.1903,89.1543,89.1633,5600.0
2014-07-11 12:40:00,98.85,98.89,98.84,98.84,6300.0,89.1633,89.1994,89.1543,89.1543,6300.0
2014-07-11 12:50:00,98.85,98.92,98.82,98.89,6500.0,89.1633,89.2264,89.1362,89.1994,6500.0
2014-07-11 13:00:00,98.9,98.97,98.9,98.95,8600.0,89.2084,89.2715,89.2084,89.2535,8600.0
2014-07-11 13:10:00,98.95,99.02,98.94,99.0,6800.0,89.2535,89.3166,89.2445,89.2986,6800.0
2014-07-11 13:20:00,99.02,99.08,99.02,99.08,10300.0,89.3166,89.3707,89.3166,89.3707,10300.0
2014-07-11 13:30:00,99.08,99.08,99.01,99.03,2000.0,89.3707,89.3707,89.3076,89.3256,2000.0
2014-07-11 13:40:00,99.01,99.07,99.01,99.03,2700.0,89.3076,89.3617,89.3076,89.3256,2700.0
2014-07-11 13:50:00,99.05,99.05,99.02,99.03,12600.0,89.3437,89.3437,89.3166,89.3256,12600.0
2014-07-11 14:00:00,99.05,99.1,99.02,99.09,14000.0,89.3437,89.3888,89.3166,89.3798,14000.0
2014-07-11 14:10:00,99.08,99.1,99.05,99.06,3500.0,89.3707,89.3888,89.3437,89.3527,3500.0
2014-07-11 14:20:00,99.06,99.13,99.06,99.12,4400.0,89.3527,89.4158,89.3527,89.4068,4400.0
2014-07-11 14:30:00,99.11,99.15,99.1,99.13,10900.0,89.3978,89.4339,89.3888,89.4158,10900.0
2014-07-11 14:40:00,99.11,99.15,99.1,99.12,11600.0,89.3978,89.4339,89.3888,89.4068,11600.0
2014-07-11 14:50:00,99.1,99.12,99.08,99.09,18900.0,89.3888,89.4068,89.3707,89.3798,18900.0
2014-07-11 15:00:00,99.1,99.11,99.04,99.09,10700.0,89.3888,89.3978,89.3347,89.3798,10700.0
2014-07-11 15:10:00,99.1,99.1,99.05,99.1,14800.0,89.3888,89.3888,89.3437,89.3888,14800.0
2014-07-11 15:20:00,99.11,99.14,99.09,99.14,3800.0,89.3978,89.4249,89.3798,89.4249,3800.0
2014-07-11 15:30:00,99.15,99.21,99.13,99.19,3200.0,89.4339,89.488,89.4158,89.47,3200.0
2014-07-11 15:40:00,99.19,99.19,99.1,99.1,5500.0,89.47,89.47,89.3888,89.3888,5500.0
2014-07-11 15:50:00,99.12,99.14,99.1,99.14,9500.0,89.4068,89.4249,89.3888,89.4249,9500.0
2014-07-14 09:30:00,99.53,99.74,99.53,99.54,14500.0,89.7766,89.9661,89.7766,89.7857,14500.0
2014-07-14 09:40:00,99.57,99.74,99.57,99.7,4100.0,89.8127,89.9661,89.8127,89.93,4100.0
2014-07-14 09:50:00,99.69,99.69,99.6,99.6,2200.0,89.921,89.921,89.8398,89.8398,2200.0
2014-07-14 10:00:00,99.67,99.71,99.65,99.65,5000.0,89.9029,89.939,89.8849,89.8849,5000.0
2014-07-14 10:10:00,99.65,99.68,99.63,99.63,2000.0,89.8849,89.912,89.8669,89.8669,2000.0
2014-07-14 10:20:00,99.64,99.68,99.64,99.67,900.0,89.8759,89.912,89.8759,89.9029,900.0
2014-07-14 10:30:00,99.67,99.71,99.67,99.7,5900.0,89.9029,89.939,89.9029,89.93,5900.0
2014-07-14 10:40:00,99.71,99.79,99.68,99.79,4400.0,89.939,90.0112,89.912,90.0112,4400.0
2014-07-14 10:50:00,99.78,99.84,99.78,99.8,4100.0,90.0022,90.0563,90.0022,90.0202,4100.0
2014-07-14 11:00:00,99.83,99.88,99.82,99.88,2700.0,90.0473,90.0924,90.0382,90.0924,2700.0
2014-07-14 11:10:00,99.89,99.91,99.86,99.88,3900.0,90.1014,90.1194,90.0743,90.0924,3900.0
2014-07-14 11:20:00,99.86,99.91,99.86,99.89,3600.0,90.0743,90.1194,90.0743,90.1014,3600.0
2014-07-14 11:30:00,99.91,99.91,99.79,99.79,2500.0,90.1194,90.1194,90.0112,90.0112,2500.0
2014-07-14 11:40:00,99.8,99.87,99.8,99.84,3100.0,90.0202,90.0833,90.0202,90.0563,3100.0
2014-07-14 11:50:00,99.85,99.85,99.81,99.82,6200.0,90.0653,90.0653,90.0292,90.0382,6200.0
2014-07-14 12:00:00,99.79,99.86,99.79,99.86,3800.0,90.0112,90.0743,90.0112,90.0743,3800.0
2014-07-14 12:10:00,99.84,99.86,99.83,99.83,3400.0,90.0563,90.0743,90.0473,90.0473,3400.0
2014-07-14 12:20:00,99.82,99.88,99.82,99.83,2900.0,90.0382,90.0924,90.0382,90.0473,2900.0
2014-07-14 12:30:00,99.83,99.85,99.77,99.77,5600.0,90.0473,90.0653,89.9931,89.9931,5600.0
2014-07-14 12:40:00,99.79,99.81,99.75,99.75,2600.0,90.0112,90.0292,89.9751,89.9751,2600.0
2014-07-14 12:50:00,99.75,99.75,99.68,99.74,3200.0,89.9751,89.9751,89.912,89.9661,3200.0
2014-07-14 13:00:00,99.74,99.78,99.72,99.78,2700.0,89.9661,90.0022,89.948,90.0022,2700.0
2014-07-14 13:10:00,99.75,99.75,99.72,99.75,5000.0,89.9751,89.9751,89.948,89.9751,5000.0
2014-07-14 13:20:00,99.77,99.82,99.77,99.81,11900.0,89.9931,90.0382,89.9931,90.0292,11900.0
2014-07-14 13:30:00,99.78,99.8,99.76,99.8,4100.0,90.0022,90.0202,89.9841,90.0202,4100.0
2014-07-14 13:40:00,99.78,99.84,99.78,99.8,5900.0,90.0022,90.0563,90.0022,90.0202,5900.0
2014-07-14 13:50:00,99.8,99.84,99.79,99.8,8000.0,90.0202,90.0563,90.0112,90.0202,8000.0
2014-07-14 14:00:00,99.79,99.83,99.79,99.79,2800.0,90.0112,90.0473,90.0112,90.0112,2800.0
2014-07-14 14:10:00,99.81,99.81,99.76,99.8,3900.0,90.0292,90.0292,89.9841,90.0202,3900.0
2014-07-14 14:20:00,99.81,99.83,99.8,99.8,19300.0,90.0292,90.0473,90.0202,90.0202,19300.0
2014-07-14 14:30:00,99.79,99.83,99.78,99.83,20300.0,90.0112,90.0473,90.0022,90.0473,20300.0
2014-07-14 14:40:00,99.81,99.85,99.8,99.83,7800.0,90.0292,90.0653,90.0202,90.0473,7800.0
2014-07-14 14:50:00,99.83,99.87,99.8,99.87,9300.0,90.0473,90.0833,90.0202,90.0833,9300.0
2014-07-14 15:00:00,99.86,99.86,99.83,99.84,1700.0,90.0743,90.0743,90.0473,90.0563,1700.0
2014-07-14 15:10:00,99.85,99.85,99.74,99.77,2500.0,90.0653,90.0653,89.9661,89.9931,2500.0
2014-07-14 15:20:00,99.77,99.78,99.75,99.76,5100.0,89.9931,90.0022,89.9751,89.9841,5100.0
2014-07-14 15:30:00,99.74,99.79,99.74,99.79,6400.0,89.9661,90.0112,89.9661,90.0112,6400.0
2014-07-14 15:40:00,99.79,99.8,99.73,99.76,3400.0,90.0112,90.0202,89.9571,89.9841,3400.0
2014-07-14 15:50:00,99.77,99.8,99.74,99.79,9900.0,89.9931,90.0202,89.9661,90.0112,9900.0
2014-07-15 09:30:00,99.79,99.89,99.79,99.86,14300.0,90.0112,90.1014,90.0112,90.0743,14300.0
2014-07-15 09:40:00,99.87,99.98,99.87,99.87,4100.0,90.0833,90.1826,90.0833,90.0833,4100.0
2014-07-15 09:50:00,99.87,99.88,99.68,99.74,6200.0,90.0833,90.0924,89.912,89.9661,6200.0
2014-07-15 10:00:00,99.79,99.84,99.67,99.74,18900.0,90.0112,90.0563,89.9029,89.9661,18900.0
2014-07-15 10:10:00,99.74,99.78,99.41,99.52,14300.0,89.9661,90.0022,89.6684,89.7676,14300.0
2014-07-15 10:20:00,99.54,99.56,99.47,99.5,12500.0,89.7857,89.8037,89.7225,89.7496,12500.0
2014-07-15 10:30:00,99.51,99.55,99.41,99.41,11500.0,89.7586,89.7947,89.6684,89.6684,11500.0
2014-07-15 10:40:00,99.27,99.27,99.07,99.07,8200.0,89.5421,89.5421,89.3617,89.3617,8200.0
2014-07-15 10:50:00,99.05,99.23,99.05,99.2,9600.0,89.3437,89.506,89.3437,89.479,9600.0
2014-07-15 11:00:00,99.17,99.23,99.1,99.23,4000.0,89.4519,89.506,89.3888,89.506,4000.0
2014-07-15 11:10:00,99.2,99.37,99.2,99.34,5000.0,89.479,89.6323,89.479,89.6053,5000.0
2014-07-15 11:20:00,99.34,99.4,99.31,99.31,7400.0,89.6053,89.6594,89.5782,89.5782,7400.0
2014-07-15 11:30:00,99.27,99.27,99.11,99.18,6500.0,89.5421,89.5421,89.3978,89.4609,6500.0
2014-07-15 11:40:00,99.16,99.16,99.05,99.11,3400.0,89.4429,89.4429,89.3437,89.3978,3400.0
2014-07-15 11:50:00,99.09,99.13,98.85,98.86,5300.0,89.3798,89.4158,89.1633,89.1723,5300.0
2014-07-15 12:00:00,98.87,98.96,98.78,98.95,6400.0,89.1813,89.2625,89.1001,89.2535,6400.0
2014-07-15 12:10:00,98.93,98.98,98.89,98.96,5400.0,89.2354,89.2805,89.1994,89.2625,5400.0
2014-07-15 12:20:00,99.03,99.11,98.96,99.08,1600.0,89.3256,89.3978,89.2625,89.3707,1600.0
2014-07-15 12:30:00,99.08,99.21,99.08,99.21,7500.0,89.3707,89.488,89.3707,89.488,7500.0
2014-07-15 12:40:00,99.28,99.29,99.22,99.24,4100.0,89.5511,89.5602,89.497,89.5151,4100.0
2014-07-15 12:50:00,99.24,99.24,99.15,99.15,5800.0,89.5151,89.5151,89.4339,89.4339,5800.0
2014-07-15 13:00:00,99.15,99.25,99.13,99.22,2700.0,89.4339,89.5241,89.4158,89.497,2700.0
2014-07-15 13:10:00,99.22,99.45,99.22,99.44,50800.0,89.497,89.7045,89.497,89.6955,50800.0
2014-07-15 13:20:00,99.41,99.41,99.32,99.36,3000.0,89.6684,89.6684,89.5872,89.6233,3000.0
2014-07-15 13:30:00,99.34,99.41,99.32,99.34,13500.0,89.6053,89.6684,89.5872,89.6053,13500.0
2014-07-15 13:40:00,99.32,99.37,99.3,99.37,18100.0,89.5872,89.6323,89.5692,89.6323,18100.0
2014-07-15 13:50:00,99.37,99.4,99.26,99.29,5300.0,89.6323,89.6594,89.5331,89.5602,5300.0
2014-07-15 14:00:00,99.29,99.34,99.25,99.28,11100.0,89.5602,89.6053,89.5241,89.5511,11100.0
2014-07-15 14:10:00,99.29,99.44,99.29,99.44,6300.0,89.5602,89.6955,89.5602,89.6955,6300.0
2014-07-15 14:20:00,99.44,99.46,99.36,99.4,7600.0,89.6955,89.7135,89.6233,89.6594,7600.0
2014-07-15 14:30:00,99.42,99.43,99.32,99.34,7500.0,89.6774,89.6864,89.5872,89.6053,7500.0
2014-07-15 14:40:00,99.34,99.38,99.33,99.35,7300.0,89.6053,89.6413,89.5962,89.6143,7300.0
2014-07-15 14:50:00,99.34,99.4,99.33,99.4,28000.0,89.6053,89.6594,89.5962,89.6594,28000.0
2014-07-15 15:00:00,99.38,99.39,99.24,99.24,17400.0,89.6413,89.6504,89.5151,89.5151,17400.0
2014-07-15 15:10:00,99.22,99.31,99.22,99.27,3600.0,89.497,89.5782,89.497,89.5421,3600.0
2014-07-15 15:20:00,99.26,99.29,99.2,99.29,6300.0,89.5331,89.5602,89.479,89.5602,6300.0
2014-07-15 15:30:00,99.26,99.28,99.23,99.25,7900.0,89.5331,89.5511,89.506,89.5241,7900.0
2014-07-15 15:40:00,99.24,99.3,99.24,99.24,6600.0,89.5151,89.5692,89.5151,89.5151,6600.0
2014-07-15 15:50:00,99.24,99.32,99.22,99.28,13400.0,89.5151,89.5872,89.497,89.5511,13400.0
2014-07-16 09:30:00,99.68,99.8,99.61,99.61,9700.0,89.912,90.0202,89.8488,89.8488,9700.0
2014-07-16 09:40:00,99.58,99.65,99.52,99.57,3700.0,89.8217,89.8849,89.7676,89.8127,3700.0
2014-07-16 09:50:00,99.6,99.6,99.49,99.53,3000.0,89.8398,89.8398,89.7406,89.7766,3000.0
2014-07-16 10:00:00,99.58,99.61,99.51,99.51,5600.0,89.8217,89.8488,89.7586,89.7586,5600.0
2014-07-16 10:10:00,99.58,99.58,99.45,99.45,1900.0,89.8217,89.8217,89.7045,89.7045,1900.0
2014-07-16 10:20:00,99.45,99.46,99.35,99.41,2000.0,89.7045,89.7135,89.6143,89.6684,2000.0
2014-07-16 10:30:00,99.39,99.43,99.37,99.41,2900.0,89.6504,89.6864,89.6323,89.6684,2900.0
2014-07-16 10:40:00,99.42,99.42,99.28,99.29,3400.0,89.6774,89.6774,89.5511,89.5602,3400.0
2014-07-16 10:50:00,99.27,99.29,99.24,99.27,4000.0,89.5421,89.5602,89.5151,89.5421,4000.0
2014-07-16 11:00:00,99.23,99.36,99.23,99.35,6700.0,89.506,89.6233,89.506,89.6143,6700.0
2014-07-16 11:10:00,99.33,99.37,99.32,99.35,2700.0,89.5962,89.6323,89.5872,89.6143,2700.0
2014-07-16 11:20:00,99.32,99.33,99.26,99.29,19300.0,89.5872,89.5962,89.5331,89.5602,19300.0
2014-07-16 11:30:00,99.29,99.29,99.12,99.12,9800.0,89.5602,89.5602,89.4068,89.4068,9800.0
2014-07-16 11:40:00,99.12,99.18,99.11,99.14,6000.0,89.4068,89.4609,89.3978,89.4249,6000.0
2014-07-16 11:50:00,99.19,99.21,99.17,99.18,5700.0,89.47,89.488,89.4519,89.4609,5700.0
2014-07-16 12:00:00,99.18,99.3,99.18,99.3,7300.0,89.4609,89.5692,89.4609,89.5692,7300.0
2014-07-16 12:10:00,99.27,99.37,99.27,99.37,1700.0,89.5421,89.6323,89.5421,89.6323,1700.0
2014-07-16 12:20:00,99.37,99.37,99.35,99.36,1800.0,89.6323,89.6323,89.6143,89.6233,1800.0
2014-07-16 12:30:00,99.38,99.4,99.34,99.35,7800.0,89.6413,89.6594,89.6053,89.6143,7800.0
2014-07-16 12:40:00,99.37,99.37,99.35,99.35,1700.0,89.6323,89.6323,89.6143,89.6143,1700.0
2014-07-16 12:50:00,99.38,99.38,99.34,99.36,4000.0,89.6413,89.6413,89.6053,89.6233,4000.0
2014-07-16 13:00:00,99.38,99.38,99.3,99.31,4500.0,89.6413,89.6413,89.5692,89.5782,4500.0
2014-07-16 13:10:00,99.31,99.36,99.29,99.34,2000.0,89.5782,89.6233,89.5602,89.6053,2000.0
2014-07-16 13:20:00,99.32,99.37,99.3,99.35,16300.0,89.5872,89.6323,89.5692,89.6143,16300.0
2014-07-16 13:30:00,99.37,99.4,99.32,99.34,2700.0,89.6323,89.6594,89.5872,89.6053,2700.0
2014-07-16 13:40:00,99.34,99.39,99.34,99.36,9600.0,89.6053,89.6504,89.6053,89.6233,9600.0
2014-07-16 13:50:00,99.36,99.39,99.36,99.39,10100.0,89.6233,89.6504,89.6233,89.6504,10100.0
2014-07-16 14:00:00,99.37,99.45,99.37,99.42,11500.0,89.6323,89.7045,89.6323,89.6774,11500.0
2014-07-16 14:10:00,99.42,99.47,99.42,99.45,8400.0,89.6774,89.7225,89.6774,89.7045,8400.0
2014-07-16 14:20:00,99.44,99.44,99.41,99.42,33900.0,89.6955,89.6955,89.6684,89.6774,33900.0
2014-07-16 14:30:00,99.44,99.44,99.32,99.34,67300.0,89.6955,89.6955,89.5872,89.6053,67300.0
2014-07-16 14:40:00,99.34,99.38,99.33,99.36,8900.0,89.6053,89.6413,89.5962,89.6233,8900.0
2014-07-16 14:50:00,99.36,99.38,99.32,99.34,21200.0,89.6233,89.6413,89.5872,89.6053,21200.0
2014-07-16 15:00:00,99.32,99.36,99.32,99.35,19700.0,89.5872,89.6233,89.5872,89.6143,19700.0
2014-07-16 15:10:00,99.35,99.36,99.31,99.31,17400.0,89.6143,89.6233,89.5782,89.5782,17400.0
2014-07-16 15:20:00,99.3,99.36,99.29,99.36,8900.0,89.5692,89.6233,89.5602,89.6233,8900.0
2014-07-16 15:30:00,99.35,99.36,99.31,99.34,3300.0,89.6143,89.6233,89.5782,89.6053,3300.0
2014-07-16 15:40:00,99.36,99.36,99.25,99.26,6600.0,89.6233,89.6233,89.5241,89.5331,6600.0
2014-07-16 15:50:00,99.26,99.34,99.25,99.3,26100.0,89.5331,89.6053,89.5241,89.5692,26100.0
2014-07-17 09:30:00,98.85,99.05,98.83,99.03,16300.0,89.1633,89.3437,89.1452,89.3256,16300.0
2014-07-17 09:40:00,99.03,99.09,98.98,98.99,6000.0,89.3256,89.3798,89.2805,89.2896,6000.0
2014-07-17 09:50:00,98.98,99.13,98.98,99.1,2700.0,89.2805,89.4158,89.2805,89.3888,2700.0
2014-07-17 10:00:00,99.15,99.17,99.03,99.06,6300.0,89.4339,89.4519,89.3256,89.3527,6300.0
2014-07-17 10:10:00,99.05,99.05,98.99,99.01,4600.0,89.3437,89.3437,89.2896,89.3076,4600.0
2014-07-17 10:20:00,99.1,99.18,99.09,99.16,4900.0,89.3888,89.4609,89.3798,89.4429,4900.0
2014-07-17 10:30:00,99.14,99.19,99.07,99.09,2900.0,89.4249,89.47,89.3617,89.3798,2900.0
2014-07-17 10:40:00,99.09,99.13,99.06,99.06,3900.0,89.3798,89.4158,89.3527,89.3527,3900.0
2014-07-17 10:50:00,99.08,99.13,99.06,99.08,1900.0,89.3707,89.4158,89.3527,89.3707,1900.0
2014-07-17 11:00:00,99.07,99.07,98.89,98.89,1700.0,89.3617,89.3617,89.1994,89.1994,1700.0
2014-07-17 11:10:00,98.89,98.89,98.65,98.77,6500.0,89.1994,89.1994,88.9829,89.0911,6500.0
2014-07-17 11:20:00,98.69,98.7,98.53,98.53,3900.0,89.019,89.028,88.8746,88.8746,3900.0
2014-07-17 11:30:00,98.5,98.72,98.4,98.65,7500.0,88.8476,89.046,88.7574,88.9829,7500.0
2014-07-17 11:40:00,98.68,98.7,98.6,98.67,13100.0,89.0099,89.028,88.9378,89.0009,13100.0
2014-07-17 11:50:00,98.66,98.71,98.52,98.54,4900.0,88.9919,89.037,88.8656,88.8837,4900.0
2014-07-17 12:00:00,98.55,98.55,98.32,98.5,9900.0,88.8927,88.8927,88.6852,88.8476,9900.0
2014-07-17 12:10:00,98.51,98.59,98.51,98.56,7900.0,88.8566,88.9288,88.8566,88.9017,7900.0
2014-07-17 12:20:00,98.55,98.55,98.47,98.54,13300.0,88.8927,88.8927,88.8205,88.8837,13300.0
2014-07-17 12:30:00,98.55,98.64,98.51,98.61,4600.0,88.8927,88.9739,88.8566,88.9468,4600.0
2014-07-17 12:40:00,98.63,98.64,98.53,98.57,6600.0,88.9648,88.9739,88.8746,88.9107,6600.0
2014-07-17 12:50:00,98.57,98.62,98.5,98.62,7000.0,88.9107,88.9558,88.8476,88.9558,7000.0
2014-07-17 13:00:00,98.6,98.73,98.6,98.71,1700.0,88.9378,89.055,88.9378,89.037,1700.0
2014-07-17 13:10:00,98.8,98.83,98.78,98.78,2600.0,89.1182,89.1452,89.1001,89.1001,2600.0
2014-07-17 13:20:00,98.79,98.79,98.69,98.72,3100.0,89.1092,89.1092,89.019,89.046,3100.0
2014-07-17 13:30:00,98.73,98.77,98.64,98.64,24400.0,89.055,89.0911,88.9739,88.9739,24400.0
2014-07-17 13:40:00,98.58,98.6,98.5,98.6,9200.0,88.9197,88.9378,88.8476,88.9378,9200.0
2014-07-17 13:50:00,98.6,98.62,98.52,98.56,6600.0,88.9378,88.9558,88.8656,88.9017,6600.0
2014-07-17 14:00:00,98.55,98.55,98.44,98.45,15700.0,88.8927,88.8927,88.7935,88.8025,15700.0
2014-07-17 14:10:00,98.44,98.58,98.42,98.5,11000.0,88.7935,88.9197,88.7754,88.8476,11000.0
2014-07-17 14:20:00,98.51,98.51,98.36,98.41,5800.0,88.8566,88.8566,88.7213,88.7664,5800.0
2014-07-17 14:30:00,98.44,98.5,98.43,98.49,13600.0,88.7935,88.8476,88.7844,88.8386,13600.0
2014-07-17 14:40:00,98.52,98.55,98.42,98.43,8400.0,88.8656,88.8927,88.7754,88.7844,8400.0
2014-07-17 14:50:00,98.43,98.5,98.42,98.46,11400.0,88.7844,88.8476,88.7754,88.8115,11400.0
2014-07-17 15:00:00,98.43,98.43,98.31,98.33,21700.0,88.7844,88.7844,88.6762,88.6942,21700.0
2014-07-17 15:10:00,98.32,98.35,98.01,98.01,10500.0,88.6852,88.7123,88.4056,88.4056,10500.0
2014-07-17 15:20:00,98.07,98.12,98.0,98.02,7700.0,88.4597,88.5048,88.3966,88.4146,7700.0
2014-07-17 15:30:00,98.01,98.08,97.89,97.94,25500.0,88.4056,88.4687,88.2974,88.3425,25500.0
2014-07-17 15:40:00,97.95,97.97,97.74,97.95,17500.0,88.3515,88.3695,88.1621,88.3515,17500.0
2014-07-17 15:50:00,97.98,98.01,97.91,97.93,22800.0,88.3785,88.4056,88.3154,88.3334,22800.0
2014-07-18 09:30:00,98.33,98.53,98.29,98.48,16400.0,88.6942,88.8746,88.6582,88.8295,16400.0
2014-07-18 09:40:00,98.44,98.45,98.3,98.31,3800.0,88.7935,88.8025,88.6672,88.6762,3800.0
2014-07-18 09:50:00,98.38,98.53,98.38,98.53,5200.0,88.7393,88.8746,88.7393,88.8746,5200.0
2014-07-18 10:00:00,98.51,98.53,98.45,98.5,4200.0,88.8566,88.8746,88.8025,88.8476,4200.0
2014-07-18 10:10:00,98.55,98.56,98.42,98.42,3500.0,88.8927,88.9017,88.7754,88.7754,3500.0
2014-07-18 10:20:00,98.43,98.51,98.43,98.51,2500.0,88.7844,88.8566,88.7844,88.8566,2500.0
2014-07-18 10:30:00,98.53,98.57,98.52,98.53,5000.0,88.8746,88.9107,88.8656,88.8746,5000.0
2014-07-18 10:40:00,98.5,98.57,98.47,98.56,6000.0,88.8476,88.9107,88.8205,88.9017,6000.0
2014-07-18 10:50:00,98.57,98.75,98.57,98.75,5000.0,88.9107,89.0731,88.9107,89.0731,5000.0
2014-07-18 11:00:00,98.79,98.8,98.73,98.75,5200.0,89.1092,89.1182,89.055,89.0731,5200.0
2014-07-18 11:10:00,98.76,98.83,98.74,98.81,6300.0,89.0821,89.1452,89.0641,89.1272,6300.0
2014-07-18 11:20:00,98.85,98.85,98.78,98.78,3800.0,89.1633,89.1633,89.1001,89.1001,3800.0
2014-07-18 11:30:00,98.81,98.93,98.79,98.93,4200.0,89.1272,89.2354,89.1092,89.2354,4200.0
2014-07-18 11:40:00,98.95,99.0,98.92,99.0,5400.0,89.2535,89.2986,89.2264,89.2986,5400.0
2014-07-18 11:50:00,98.97,98.97,98.89,98.93,12900.0,89.2715,89.2715,89.1994,89.2354,12900.0
2014-07-18 12:00:00,98.93,98.97,98.93,98.97,7700.0,89.2354,89.2715,89.2354,89.2715,7700.0
2014-07-18 12:10:00,98.95,99.0,98.95,98.99,4500.0,89.2535,89.2986,89.2535,89.2896,4500.0
2014-07-18 12:20:00,99.02,99.1,99.0,99.1,4900.0,89.3166,89.3888,89.2986,89.3888,4900.0
2014-07-18 12:30:00,99.08,99.1,99.04,99.08,4200.0,89.3707,89.3888,89.3347,89.3707,4200.0
2014-07-18 12:40:00,99.09,99.1,99.03,99.05,3600.0,89.3798,89.3888,89.3256,89.3437,3600.0
2014-07-18 12:50:00,99.05,99.07,99.04,99.04,3600.0,89.3437,89.3617,89.3347,89.3347,3600.0
2014-07-18 13:00:00,99.03,99.04,98.96,98.96,2500.0,89.3256,89.3347,89.2625,89.2625,2500.0
2014-07-18 13:10:00,98.95,98.99,98.94,98.94,143200.0,89.2535,89.2896,89.2445,89.2445,143200.0
2014-07-18 13:20:00,98.97,98.99,98.95,98.97,3900.0,89.2715,89.2896,89.2535,89.2715,3900.0
2014-07-18 13:30:00,98.94,99.02,98.9,99.0,15600.0,89.2445,89.3166,89.2084,89.2986,15600.0
2014-07-18 13:40:00,99.0,99.04,98.99,98.99,9000.0,89.2986,89.3347,89.2896,89.2896,9000.0
2014-07-18 13:50:00,98.98,99.07,98.97,99.07,11200.0,89.2805,89.3617,89.2715,89.3617,11200.0
2014-07-18 14:00:00,99.04,99.06,99.02,99.06,11400.0,89.3347,89.3527,89.3166,89.3527,11400.0
2014-07-18 14:10:00,99.07,99.14,99.06,99.13,9300.0,89.3617,89.4249,89.3527,89.4158,9300.0
2014-07-18 14:20:00,99.13,99.23,99.12,99.22,13400.0,89.4158,89.506,89.4068,89.497,13400.0
2014-07-18 14:30:00,99.22,99.24,99.17,99.17,4500.0,89.497,89.5151,89.4519,89.4519,4500.0
2014-07-18 14:40:00,99.19,99.22,99.18,99.18,17200.0,89.47,89.497,89.4609,89.4609,17200.0
2014-07-18 14:50:00,99.17,99.21,99.17,99.19,5000.0,89.4519,89.488,89.4519,89.47,5000.0
2014-07-18 15:00:00,99.18,99.27,99.17,99.27,14900.0,89.4609,89.5421,89.4519,89.5421,14900.0
2014-07-18 15:10:00,99.25,99.31,99.24,99.3,7100.0,89.5241,89.5782,89.5151,89.5692,7100.0
2014-07-18 15:20:00,99.3,99.33,99.24,99.24,10200.0,89.5692,89.5962,89.5151,89.5151,10200.0
2014-07-18 15:30:00,99.23,99.27,99.21,99.21,4700.0,89.506,89.5421,89.488,89.488,4700.0
2014-07-18 15:40:00,99.23,99.23,99.15,99.16,9100.0,89.506,89.506,89.4339,89.4429,9100.0
2014-07-18 15:50:00,99.17,99.23,99.17,99.22,14400.0,89.4519,89.506,89.4519,89.497,14400.0
2014-07-21 09:30:00,98.95,99.07,98.88,98.89,24000.0,89.2535,89.3617,89.1903,89.1994,24000.0
2014-07-21 09:40:00,98.88,99.0,98.85,98.96,8500.0,89.1903,89.2986,89.1633,89.2625,8500.0
2014-07-21 09:50:00,98.98,99.08,98.96,99.08,4100.0,89.2805,89.3707,89.2625,89.3707,4100.0
2014-07-21 10:00:00,99.01,99.01,98.93,98.93,7000.0,89.3076,89.3076,89.2354,89.2354,7000.0
2014-07-21 10:10:00,98.9,98.97,98.8,98.87,10100.0,89.2084,89.2715,89.1182,89.1813,10100.0
2014-07-21 10:20:00,98.85,98.96,98.85,98.93,5900.0,89.1633,89.2625,89.1633,89.2354,5900.0
2014-07-21 10:30:00,98.92,98.94,98.76,98.76,6500.0,89.2264,89.2445,89.0821,89.0821,6500.0
2014-07-21 10:40:00,98.76,98.76,98.66,98.73,13700.0,89.0821,89.0821,88.9919,89.055,13700.0
2014-07-21 10:50:00,98.73,98.79,98.71,98.73,11300.0,89.055,89.1092,89.037,89.055,11300.0
2014-07-21 11:00:00,98.7,98.82,98.68,98.79,11200.0,89.028,89.1362,89.0099,89.1092,11200.0
2014-07-21 11:10:00,98.74,98.76,98.7,98.76,4000.0,89.0641,89.0821,89.028,89.0821,4000.0
2014-07-21 11:20:00,98.76,98.9,98.76,98.9,3000.0,89.0821,89.2084,89.0821,89.2084,3000.0
2014-07-21 11:30:00,98.84,98.89,98.82,98.83,5700.0,89.1543,89.1994,89.1362,89.1452,5700.0
2014-07-21 11:40:00,98.82,98.86,98.72,98.76,1700.0,89.1362,89.1723,89.046,89.0821,1700.0
2014-07-21 11:50:00,98.76,98.88,98.76,98.88,5100.0,89.0821,89.1903,89.0821,89.1903,5100.0
2014-07-21 12:00:00,98.9,98.9,98.83,98.84,105100.0,89.2084,89.2084,89.1452,89.1543,105100.0
2014-07-21 12:10:00,98.84,98.87,98.81,98.85,6400.0,89.1543,89.1813,89.1272,89.1633,6400.0
2014-07-21 12:20:00,98.87,98.87,98.81,98.82,6000.0,89.1813,89.1813,89.1272,89.1362,6000.0
2014-07-21 12:30:00,98.81,98.87,98.81,98.87,11700.0,89.1272,89.1813,89.1272,89.1813,11700.0
2014-07-21 12:40:00,98.86,98.88,98.82,98.87,3100.0,89.1723,89.1903,89.1362,89.1813,3100.0
2014-07-21 12:50:00,98.87,98.87,98.83,98.83,6300.0,89.1813,89.1813,89.1452,89.1452,6300.0
2014-07-21 13:00:00,98.81,98.9,98.81,98.9,3700.0,89.1272,89.2084,89.1272,89.2084,3700.0
2014-07-21 13:10:00,98.95,98.96,98.94,98.95,1900.0,89.2535,89.2625,89.2445,89.2535,1900.0
2014-07-21 13:20:00,98.97,99.05,98.97,99.05,8300.0,89.2715,89.3437,89.2715,89.3437,8300.0
2014-07-21 13:30:00,99.05,99.05,99.01,99.03,23300.0,89.3437,89.3437,89.3076,89.3256,23300.0
2014-07-21 13:40:00,99.05,99.13,99.05,99.12,9300.0,89.3437,89.4158,89.3437,89.4068,9300.0
2014-07-21 13:50:00,99.13,99.13,99.07,99.08,9100.0,89.4158,89.4158,89.3617,89.3707,9100.0
2014-07-21 14:00:00,99.1,99.14,99.09,99.14,24700.0,89.3888,89.4249,89.3798,89.4249,24700.0
2014-07-21 14:10:00,99.13,99.14,99.02,99.06,12300.0,89.4158,89.4249,89.3166,89.3527,12300.0
2014-07-21 14:20:00,99.06,99.07,99.02,99.03,4300.0,89.3527,89.3617,89.3166,89.3256,4300.0
2014-07-21 14:30:00,99.01,99.03,98.96,99.01,12900.0,89.3076,89.3256,89.2625,89.3076,12900.0
2014-07-21 14:40:00,99.0,99.04,99.0,99.03,6600.0,89.2986,89.3347,89.2986,89.3256,6600.0
2014-07-21 14:50:00,99.01,99.09,99.01,99.05,10400.0,89.3076,89.3798,89.3076,89.3437,10400.0
2014-07-21 15:00:00,99.06,99.1,99.03,99.05,5700.0,89.3527,89.3888,89.3256,89.3437,5700.0
2014-07-21 15:10:00,99.04,99.08,99.01,99.05,15700.0,89.3347,89.3707,89.3076,89.3437,15700.0
2014-07-21 15:20:00,99.05,99.11,99.05,99.1,7200.0,89.3437,89.3978,89.3437,89.3888,7200.0
2014-07-21 15:30:00,99.09,99.1,99.05,99.06,6700.0,89.3798,89.3888,89.3437,89.3527,6700.0
2014-07-21 15:40:00,99.05,99.07,99.0,99.0,6700.0,89.3437,89.3617,89.2986,89.2986,6700.0
2014-07-21 15:50:00,99.02,99.02,98.96,98.99,11500.0,89.3166,89.3166,89.2625,89.2896,11500.0
2014-07-22 09:30:00,99.35,99.51,99.35,99.48,10800.0,89.6143,89.7586,89.6143,89.7315,10800.0
2014-07-22 09:40:00,99.43,99.46,99.33,99.46,3300.0,89.6864,89.7135,89.5962,89.7135,3300.0
2014-07-22 09:50:00,99.44,99.54,99.44,99.47,9600.0,89.6955,89.7857,89.6955,89.7225,9600.0
2014-07-22 10:00:00,99.49,99.65,99.49,99.64,5700.0,89.7406,89.8849,89.7406,89.8759,5700.0
2014-07-22 10:10:00,99.65,99.68,99.59,99.6,8600.0,89.8849,89.912,89.8308,89.8398,8600.0
2014-07-22 10:20:00,99.59,99.66,99.57,99.63,4600.0,89.8308,89.8939,89.8127,89.8669,4600.0
2014-07-22 10:30:00,99.63,99.66,99.53,99.54,8900.0,89.8669,89.8939,89.7766,89.7857,8900.0
2014-07-22 10:40:00,99.55,99.63,99.55,99.63,3800.0,89.7947,89.8669,89.7947,89.8669,3800.0
2014-07-22 10:50:00,99.64,99.67,99.61,99.66,9200.0,89.8759,89.9029,89.8488,89.8939,9200.0
2014-07-22 11:00:00,99.68,99.74,99.66,99.73,12000.0,89.912,89.9661,89.8939,89.9571,12000.0
2014-07-22 11:10:00,99.72,99.72,99.65,99.67,5100.0,89.948,89.948,89.8849,89.9029,5100.0
2014-07-22 11:20:00,99.69,99.69,99.62,99.63,12000.0,89.921,89.921,89.8578,89.8669,12000.0
2014-07-22 11:30:00,99.63,99.67,99.63,99.64,18100.0,89.8669,89.9029,89.8669,89.8759,18100.0
2014-07-22 11:40:00,99.64,99.68,99.62,99.64,4900.0,89.8759,89.912,89.8578,89.8759,4900.0
2014-07-22 11:50:00,99.65,99.69,99.65,99.65,10600.0,89.8849,89.921,89.8849,89.8849,10600.0
2014-07-22 12:00:00,99.66,99.69,99.65,99.65,18400.0,89.8939,89.921,89.8849,89.8849,18400.0
2014-07-22 12:10:00,99.68,99.69,99.65,99.68,4400.0,89.912,89.921,89.8849,89.912,4400.0
2014-07-22 12:20:00,99.66,99.71,99.65,99.69,2400.0,89.8939,89.939,89.8849,89.921,2400.0
2014-07-22 12:30:00,99.69,99.73,99.69,99.71,4100.0,89.921,89.9571,89.921,89.939,4100.0
2014-07-22 12:40:00,99.69,99.69,99.63,99.63,3100.0,89.921,89.921,89.8669,89.8669,3100.0
2014-07-22 12:50:00,99.66,99.66,99.63,99.63,1700.0,89.8939,89.8939,89.8669,89.8669,1700.0
2014-07-22 13:00:00,99.65,99.66,99.63,99.66,2900.0,89.8849,89.8939,89.8669,89.8939,2900.0
2014-07-22 13:10:00,99.64,99.7,99.64,99.69,6000.0,89.8759,89.93,89.8759,89.921,6000.0
2014-07-22 13:20:00,99.68,99.69,99.66,99.68,23800.0,89.912,89.921,89.8939,89.912,23800.0
2014-07-22 13:30:00,99.68,99.68,99.62,99.63,1900.0,89.912,89.912,89.8578,89.8669,1900.0
2014-07-22 13:40:00,99.62,99.62,99.59,99.62,4100.0,89.8578,89.8578,89.8308,89.8578,4100.0
2014-07-22 13:50:00,99.64,99.65,99.62,99.65,11700.0,89.8759,89.8849,89.8578,89.8849,11700.0
2014-07-22 14:00:00,99.64,99.67,99.62,99.67,3900.0,89.8759,89.9029,89.8578,89.9029,3900.0
2014-07-22 14:10:00,99.68,99.69,99.65,99.66,10600.0,89.912,89.921,89.8849,89.8939,10600.0
2014-07-22 14:20:00,99.67,99.69,99.64,99.66,35300.0,89.9029,89.921,89.8759,89.8939,35300.0
2014-07-22 14:30:00,99.66,99.67,99.6,99.62,6000.0,89.8939,89.9029,89.8398,89.8578,6000.0
2014-07-22 14:40:00,99.6,99.61,99.45,99.49,4900.0,89.8398,89.8488,89.7045,89.7406,4900.0
2014-07-22 14:50:00,99.47,99.53,99.45,99.53,9400.0,89.7225,89.7766,89.7045,89.7766,9400.0
2014-07-22 15:00:00,99.54,99.56,99.51,99.55,12000.0,89.7857,89.8037,89.7586,89.7947,12000.0
2014-07-22 15:10:00,99.53,99.57,99.53,99.56,5100.0,89.7766,89.8127,89.7766,89.8037,5100.0
2014-07-22 15:20:00,99.56,99.57,99.52,99.57,4600.0,89.8037,89.8127,89.7676,89.8127,4600.0
2014-07-22 15:30:00,99.57,99.65,99.57,99.6,2800.0,89.8127,89.8849,89.8127,89.8398,2800.0
2014-07-22 15:40:00,99.6,99.61,99.56,99.57,5300.0,89.8398,89.8488,89.8037,89.8127,5300.0
2014-07-22 15:50:00,99.58,99.61,99.55,99.56,8300.0,89.8217,89.8488,89.7947,89.8037,8300.0
2014-07-23 09:30:00,99.74,99.8,99.72,99.74,8800.0,89.9661,90.0202,89.948,89.9661,8800.0
2014-07-23 09:40:00,99.75,99.75,99.59,99.69,12400.0,89.9751,89.9751,89.8308,89.921,12400.0
2014-07-23 09:50:00,99.7,99.82,99.7,99.74,2900.0,89.93,90.0382,89.93,89.9661,2900.0
2014-07-23 10:00:00,99.69,99.71,99.62,99.67,3300.0,89.921,89.939,89.8578,89.9029,3300.0
2014-07-23 10:10:00,99.67,99.78,99.66,99.76,9300.0,89.9029,90.0022,89.8939,89.9841,9300.0
2014-07-23 10:20:00,99.76,99.79,99.7,99.79,3600.0,89.9841,90.0112,89.93,90.0112,3600.0
2014-07-23 10:30:00,99.8,99.93,99.8,99.93,4900.0,90.0202,90.1375,90.0202,90.1375,4900.0
2014-07-23 10:40:00,99.97,99.97,99.91,99.92,3400.0,90.1735,90.1735,90.1194,90.1284,3400.0
2014-07-23 10:50:00,99.89,99.89,99.86,99.86,700.0,90.1014,90.1014,90.0743,90.0743,700.0
2014-07-23 11:00:00,99.89,99.91,99.86,99.91,2300.0,90.1014,90.1194,90.0743,90.1194,2300.0
2014-07-23 11:10:00,99.9,99.94,99.87,99.9,5900.0,90.1104,90.1465,90.0833,90.1104,5900.0
2014-07-23 11:20:00,99.87,99.87,99.84,99.85,2400.0,90.0833,90.0833,90.0563,90.0653,2400.0
2014-07-23 11:30:00,99.88,99.93,99.88,99.93,1000.0,90.0924,90.1375,90.0924,90.1375,1000.0
2014-07-23 11:40:00,99.91,99.91,99.84,99.84,3600.0,90.1194,90.1194,90.0563,90.0563,3600.0
2014-07-23 11:50:00,99.9,99.94,99.88,99.9,2000.0,90.1104,90.1465,90.0924,90.1104,2000.0
2014-07-23 12:00:00,99.9,99.9,99.85,99.88,4800.0,90.1104,90.1104,90.0653,90.0924,4800.0
2014-07-23 12:10:00,99.89,99.9,99.87,99.87,11500.0,90.1014,90.1104,90.0833,90.0833,11500.0
2014-07-23 12:20:00,99.88,99.89,99.84,99.84,2600.0,90.0924,90.1014,90.0563,90.0563,2600.0
2014-07-23 12:30:00,99.84,99.84,99.73,99.73,8700.0,90.0563,90.0563,89.9571,89.9571,8700.0
2014-07-23 12:40:00,99.75,99.78,99.75,99.76,3700.0,89.9751,90.0022,89.9751,89.9841,3700.0
2014-07-23 12:50:00,99.78,99.8,99.76,99.79,2200.0,90.0022,90.0202,89.9841,90.0112,2200.0
2014-07-23 13:00:00,99.8,99.82,99.77,99.78,1700.0,90.0202,90.0382,89.9931,90.0022,1700.0
2014-07-23 13:10:00,99.78,99.83,99.78,99.83,2900.0,90.0022,90.0473,90.0022,90.0473,2900.0
2014-07-23 13:20:00,99.82,99.82,99.79,99.8,15900.0,90.0382,90.0382,90.0112,90.0202,15900.0
2014-07-23 13:30:00,99.8,99.85,99.8,99.85,9100.0,90.0202,90.0653,90.0202,90.0653,9100.0
2014-07-23 13:40:00,99.85,99.91,99.84,99.91,6200.0,90.0653,90.1194,90.0563,90.1194,6200.0
2014-07-23 13:50:00,99.93,99.93,99.88,99.9,5200.0,90.1375,90.1375,90.0924,90.1104,5200.0
2014-07-23 14:00:00,99.92,99.93,99.88,99.92,15800.0,90.1284,90.1375,90.0924,90.1284,15800.0
2014-07-23 14:10:00,99.92,99.95,99.89,99.89,14100.0,90.1284,90.1555,90.1014,90.1014,14100.0
2014-07-23 14:20:00,99.9,99.93,99.9,99.91,15400.0,90.1104,90.1375,90.1104,90.1194,15400.0
2014-07-23 14:30:00,99.87,99.95,99.87,99.95,11400.0,90.0833,90.1555,90.0833,90.1555,11400.0
2014-07-23 14:40:00,99.92,99.94,99.91,99.91,6100.0,90.1284,90.1465,90.1194,90.1194,6100.0
2014-07-23 14:50:00,99.92,99.94,99.9,99.94,18600.0,90.1284,90.1465,90.1104,90.1465,18600.0
2014-07-23 15:00:00,99.94,99.94,99.91,99.92,5500.0,90.1465,90.1465,90.1194,90.1284,5500.0
2014-07-23 15:10:00,99.92,99.97,99.92,99.96,2200.0,90.1284,90.1735,90.1284,90.1645,2200.0
2014-07-23 15:20:00,99.96,99.98,99.95,99.97,10100.0,90.1645,90.1826,90.1555,90.1735,10100.0
2014-07-23 15:30:00,99.98,99.98,99.95,99.96,5200.0,90.1826,90.1826,90.1555,90.1645,5200.0
2014-07-23 15:40:00,99.96,99.97,99.95,99.97,6000.0,90.1645,90.1735,90.1555,90.1735,6000.0
2014-07-23 15:50:00,99.97,99.97,99.91,99.91,8800.0,90.1735,90.1735,90.1194,90.1194,8800.0
2014-07-24 09:30:00,100.11,100.11,100.0,100.0,14400.0,90.2998,90.2998,90.2006,90.2006,14400.0
2014-07-24 09:40:00,100.01,100.07,99.93,100.04,6000.0,90.2096,90.2637,90.1375,90.2367,6000.0
2014-07-24 09:50:00,100.02,100.03,99.87,99.87,4400.0,90.2186,90.2277,90.0833,90.0833,4400.0
2014-07-24 10:00:00,99.88,99.88,99.8,99.83,3900.0,90.0924,90.0924,90.0202,90.0473,3900.0
2014-07-24 10:10:00,99.87,99.88,99.78,99.81,6900.0,90.0833,90.0924,90.0022,90.0292,6900.0
2014-07-24 10:20:00,99.82,99.89,99.78,99.88,9000.0,90.0382,90.1014,90.0022,90.0924,9000.0
2014-07-24 10:30:00,99.91,99.93,99.86,99.88,1800.0,90.1194,90.1375,90.0743,90.0924,1800.0
2014-07-24 10:40:00,99.84,99.94,99.84,99.89,6200.0,90.0563,90.1465,90.0563,90.1014,6200.0
2014-07-24 10:50:00,99.92,99.95,99.9,99.95,7900.0,90.1284,90.1555,90.1104,90.1555,7900.0
2014-07-24 11:00:00,99.96,100.02,99.96,100.01,2100.0,90.1645,90.2186,90.1645,90.2096,2100.0
2014-07-24 11:10:00,100.03,100.08,100.01,100.04,6800.0,90.2277,90.2728,90.2096,90.2367,6800.0
2014-07-24 11:20:00,100.03,100.09,100.02,100.06,46200.0,90.2277,90.2818,90.2186,90.2547,46200.0
2014-07-24 11:30:00,100.05,100.13,100.05,100.08,6200.0,90.2457,90.3179,90.2457,90.2728,6200.0
2014-07-24 11:40:00,100.07,100.09,100.04,100.07,3400.0,90.2637,90.2818,90.2367,90.2637,3400.0
2014-07-24 11:50:00,100.09,100.11,100.05,100.09,10800.0,90.2818,90.2998,90.2457,90.2818,10800.0
2014-07-24 12:00:00,100.09,100.12,100.09,100.12,4100.0,90.2818,90.3088,90.2818,90.3088,4100.0
2014-07-24 12:10:00,100.11,100.12,100.06,100.09,13700.0,90.2998,90.3088,90.2547,90.2818,13700.0
2014-07-24 12:20:00,100.09,100.11,100.04,100.05,7600.0,90.2818,90.2998,90.2367,90.2457,7600.0
2014-07-24 12:30:00,100.06,100.06,100.01,100.03,6100.0,90.2547,90.2547,90.2096,90.2277,6100.0
2014-07-24 12:40:00,100.04,100.06,100.04,100.04,1900.0,90.2367,90.2547,90.2367,90.2367,1900.0
2014-07-24 12:50:00,100.05,100.05,100.01,100.03,23000.0,90.2457,90.2457,90.2096,90.2277,23000.0
2014-07-24 13:00:00,100.0,100.02,99.89,99.9,11800.0,90.2006,90.2186,90.1014,90.1104,11800.0
2014-07-24 13:10:00,99.91,99.94,99.9,99.94,14200.0,90.1194,90.1465,90.1104,90.1465,14200.0
2014-07-24 13:20:00,99.94,99.99,99.93,99.97,16000.0,90.1465,90.1916,90.1375,90.1735,16000.0
2014-07-24 13:30:00,99.96,100.01,99.95,99.95,4500.0,90.1645,90.2096,90.1555,90.1555,4500.0
2014-07-24 13:40:00,99.96,99.99,99.92,99.95,4800.0,90.1645,90.1916,90.1284,90.1555,4800.0
2014-07-24 13:50:00,99.97,100.05,99.96,100.05,2900.0,90.1735,90.2457,90.1645,90.2457,2900.0
2014-07-24 14:00:00,100.04,100.07,100.03,100.06,5300.0,90.2367,90.2637,90.2277,90.2547,5300.0
2014-07-24 14:10:00,100.06,100.09,100.04,100.07,10900.0,90.2547,90.2818,90.2367,90.2637,10900.0
2014-07-24 14:20:00,100.07,100.09,100.03,100.04,5000.0,90.2637,90.2818,90.2277,90.2367,5000.0
2014-07-24 14:30:00,100.05,100.05,99.92,99.92,25700.0,90.2457,90.2457,90.1284,90.1284,25700.0
2014-07-24 14:40:00,99.92,99.96,99.9,99.93,16400.0,90.1284,90.1645,90.1104,90.1375,16400.0
2014-07-24 14:50:00,99.92,99.94,99.85,99.85,2200.0,90.1284,90.1465,90.0653,90.0653,2200.0
2014-07-24 15:00:00,99.85,99.88,99.81,99.85,6700.0,90.0653,90.0924,90.0292,90.0653,6700.0
2014-07-24 15:10:00,99.86,99.92,99.85,99.89,8500.0,90.0743,90.1284,90.0653,90.1014,8500.0
2014-07-24 15:20:00,99.88,99.9,99.87,99.89,10100.0,90.0924,90.1104,90.0833,90.1014,10100.0
2014-07-24 15:30:00,99.88,99.97,99.88,99.95,8200.0,90.0924,90.1735,90.0924,90.1555,8200.0
2014-07-24 15:40:00,99.97,100.0,99.95,99.97,14700.0,90.1735,90.2006,90.1555,90.1735,14700.0
2014-07-24 15:50:00,99.98,100.0,99.92,99.92,5200.0,90.1826,90.2006,90.1284,90.1284,5200.0
2014-07-25 09:30:00,99.53,99.53,99.25,99.36,9400.0,89.7766,89.7766,89.5241,89.6233,9400.0
2014-07-25 09:40:00,99.34,99.43,99.34,99.39,4500.0,89.6053,89.6864,89.6053,89.6504,4500.0
2014-07-25 09:50:00,99.4,99.52,99.4,99.5,6000.0,89.6594,89.7676,89.6594,89.7496,6000.0
2014-07-25 10:00:00,99.54,99.54,99.46,99.48,3200.0,89.7857,89.7857,89.7135,89.7315,3200.0
2014-07-25 10:10:00,99.46,99.5,99.42,99.49,8200.0,89.7135,89.7496,89.6774,89.7406,8200.0
2014-07-25 10:20:00,99.51,99.57,99.51,99.54,3100.0,89.7586,89.8127,89.7586,89.7857,3100.0
2014-07-25 10:30:00,99.55,99.55,99.47,99.47,5900.0,89.7947,89.7947,89.7225,89.7225,5900.0
2014-07-25 10:40:00,99.48,99.52,99.43,99.5,4200.0,89.7315,89.7676,89.6864,89.7496,4200.0
2014-07-25 10:50:00,99.52,99.52,99.3,99.32,6900.0,89.7676,89.7676,89.5692,89.5872,6900.0
2014-07-25 11:00:00,99.32,99.32,99.2,99.25,13200.0,89.5872,89.5872,89.479,89.5241,13200.0
2014-07-25 11:10:00,99.27,99.27,99.2,99.23,5600.0,89.5421,89.5421,89.479,89.506,5600.0
2014-07-25 11:20:00,99.23,99.23,99.07,99.17,6300.0,89.506,89.506,89.3617,89.4519,6300.0
2014-07-25 11:30:00,99.18,99.22,99.18,99.2,3200.0,89.4609,89.497,89.4609,89.479,3200.0
2014-07-25 11:40:00,99.21,99.24,99.19,99.24,4400.0,89.488,89.5151,89.47,89.5151,4400.0
2014-07-25 11:50:00,99.22,99.28,99.22,99.25,2200.0,89.497,89.5511,89.497,89.5241,2200.0
2014-07-25 12:00:00,99.27,99.35,99.26,99.34,2600.0,89.5421,89.6143,89.5331,89.6053,2600.0
2014-07-25 12:10:00,99.35,99.36,99.34,99.35,4100.0,89.6143,89.6233,89.6053,89.6143,4100.0
2014-07-25 12:20:00,99.36,99.36,99.3,99.3,8600.0,89.6233,89.6233,89.5692,89.5692,8600.0
2014-07-25 12:30:00,99.28,99.31,99.27,99.31,1500.0,89.5511,89.5782,89.5421,89.5782,1500.0
2014-07-25 12:40:00,99.32,99.41,99.3,99.39,6500.0,89.5872,89.6684,89.5692,89.6504,6500.0
2014-07-25 12:50:00,99.38,99.39,99.36,99.37,2900.0,89.6413,89.6504,89.6233,89.6323,2900.0
2014-07-25 13:00:00,99.39,99.39,99.3,99.33,8300.0,89.6504,89.6504,89.5692,89.5962,8300.0
2014-07-25 13:10:00,99.34,99.36,99.3,99.32,4400.0,89.6053,89.6233,89.5692,89.5872,4400.0
2014-07-25 13:20:00,99.3,99.32,99.26,99.29,13000.0,89.5692,89.5872,89.5331,89.5602,13000.0
2014-07-25 13:30:00,99.28,99.28,99.18,99.24,12400.0,89.5511,89.5511,89.4609,89.5151,12400.0
2014-07-25 13:40:00,99.23,99.25,99.21,99.25,2100.0,89.506,89.5241,89.488,89.5241,2100.0
2014-07-25 13:50:00,99.23,99.23,99.19,99.19,5800.0,89.506,89.506,89.47,89.47,5800.0
2014-07-25 14:00:00,99.16,99.23,99.12,99.23,10200.0,89.4429,89.506,89.4068,89.506,10200.0
2014-07-25 14:10:00,99.23,99.3,99.21,99.27,11400.0,89.506,89.5692,89.488,89.5421,11400.0
2014-07-25 14:20:00,99.25,99.33,99.25,99.32,22600.0,89.5241,89.5962,89.5241,89.5872,22600.0
2014-07-25 14:30:00,99.32,99.33,99.26,99.26,8000.0,89.5872,89.5962,89.5331,89.5331,8000.0
2014-07-25 14:40:00,99.28,99.34,99.26,99.32,16700.0,89.5511,89.6053,89.5331,89.5872,16700.0
2014-07-25 14:50:00,99.32,99.32,99.22,99.27,10200.0,89.5872,89.5872,89.497,89.5421,10200.0
2014-07-25 15:00:00,99.26,99.28,99.21,99.24,4500.0,89.5331,89.5511,89.488,89.5151,4500.0
2014-07-25 15:10:00,99.25,99.28,99.22,99.23,4500.0,89.5241,89.5511,89.497,89.506,4500.0
2014-07-25 15:20:00,99.23,99.27,99.21,99.23,4300.0,89.506,89.5421,89.488,89.506,4300.0
2014-07-25 15:30:00,99.22,99.22,99.15,99.15,14400.0,89.497,89.497,89.4339,89.4339,14400.0
2014-07-25 15:40:00,99.16,99.23,99.16,99.23,5800.0,89.4429,89.506,89.4429,89.506,5800.0
2014-07-25 15:50:00,99.24,99.3,99.23,99.3,6800.0,89.5151,89.5692,89.506,89.5692,6800.0
2014-07-28 09:30:00,99.34,99.41,99.3,99.31,13500.0,89.6053,89.6684,89.5692,89.5782,13500.0
2014-07-28 09:40:00,99.26,99.27,98.96,98.96,7400.0,89.5331,89.5421,89.2625,89.2625,7400.0
2014-07-28 09:50:00,98.94,99.09,98.92,99.05,14200.0,89.2445,89.3798,89.2264,89.3437,14200.0
2014-07-28 10:00:00,99.05,99.05,98.85,98.85,40000.0,89.3437,89.3437,89.1633,89.1633,40000.0
2014-07-28 10:10:00,98.84,98.92,98.72,98.75,10000.0,89.1543,89.2264,89.046,89.0731,10000.0
2014-07-28 10:20:00,98.75,98.82,98.71,98.81,7700.0,89.0731,89.1362,89.037,89.1272,7700.0
2014-07-28 10:30:00,98.8,98.84,98.74,98.83,8600.0,89.1182,89.1543,89.0641,89.1452,8600.0
2014-07-28 10:40:00,98.84,98.95,98.8,98.93,5100.0,89.1543,89.2535,89.1182,89.2354,5100.0
2014-07-28 10:50:00,98.91,98.97,98.88,98.88,5500.0,89.2174,89.2715,89.1903,89.1903,5500.0
2014-07-28 11:00:00,98.89,98.98,98.87,98.94,9700.0,89.1994,89.2805,89.1813,89.2445,9700.0
2014-07-28 11:10:00,98.98,99.04,98.97,98.97,12000.0,89.2805,89.3347,89.2715,89.2715,12000.0
2014-07-28 11:20:00,99.06,99.2,99.04,99.2,3000.0,89.3527,89.479,89.3347,89.479,3000.0
2014-07-28 11:30:00,99.22,99.23,99.14,99.14,20100.0,89.497,89.506,89.4249,89.4249,20100.0
2014-07-28 11:40:00,99.16,99.16,99.08,99.11,10600.0,89.4429,89.4429,89.3707,89.3978,10600.0
2014-07-28 11:50:00,99.13,99.14,99.07,99.07,6700.0,89.4158,89.4249,89.3617,89.3617,6700.0
2014-07-28 12:00:00,99.09,99.13,99.08,99.12,5900.0,89.3798,89.4158,89.3707,89.4068,5900.0
2014-07-28 12:10:00,99.12,99.13,99.03,99.04,32600.0,89.4068,89.4158,89.3256,89.3347,32600.0
2014-07-28 12:20:00,99.04,99.06,99.03,99.03,8500.0,89.3347,89.3527,89.3256,89.3256,8500.0
2014-07-28 12:30:00,99.02,99.06,99.02,99.06,9800.0,89.3166,89.3527,89.3166,89.3527,9800.0
2014-07-28 12:40:00,99.05,99.15,99.05,99.14,6200.0,89.3437,89.4339,89.3437,89.4249,6200.0
2014-07-28 12:50:00,99.15,99.18,99.13,99.16,2600.0,89.4339,89.4609,89.4158,89.4429,2600.0
2014-07-28 13:00:00,99.14,99.15,99.11,99.13,2100.0,89.4249,89.4339,89.3978,89.4158,2100.0
2014-07-28 13:10:00,99.16,99.25,99.16,99.25,8700.0,89.4429,89.5241,89.4429,89.5241,8700.0
2014-07-28 13:20:00,99.21,99.31,99.21,99.29,2500.0,89.488,89.5782,89.488,89.5602,2500.0
2014-07-28 13:30:00,99.32,99.5,99.32,99.5,2900.0,89.5872,89.7496,89.5872,89.7496,2900.0
2014-07-28 13:40:00,99.52,99.52,99.46,99.46,5800.0,89.7676,89.7676,89.7135,89.7135,5800.0
2014-07-28 13:50:00,99.47,99.47,99.43,99.45,9000.0,89.7225,89.7225,89.6864,89.7045,9000.0
2014-07-28 14:00:00,99.47,99.48,99.44,99.48,7900.0,89.7225,89.7315,89.6955,89.7315,7900.0
2014-07-28 14:10:00,99.48,99.5,99.37,99.37,14400.0,89.7315,89.7496,89.6323,89.6323,14400.0
2014-07-28 14:20:00,99.37,99.41,99.36,99.4,4000.0,89.6323,89.6684,89.6233,89.6594,4000.0
2014-07-28 14:30:00,99.39,99.4,99.33,99.36,27300.0,89.6504,89.6594,89.5962,89.6233,27300.0
2014-07-28 14:40:00,99.36,99.37,99.29,99.37,5200.0,89.6233,89.6323,89.5602,89.6323,5200.0
2014-07-28 14:50:00,99.4,99.43,99.38,99.41,7200.0,89.6594,89.6864,89.6413,89.6684,7200.0
2014-07-28 15:00:00,99.43,99.43,99.36,99.42,15200.0,89.6864,89.6864,89.6233,89.6774,15200.0
2014-07-28 15:10:00,99.42,99.43,99.36,99.38,16800.0,89.6774,89.6864,89.6233,89.6413,16800.0
2014-07-28 15:20:00,99.37,99.4,99.34,99.37,7600.0,89.6323,89.6594,89.6053,89.6323,7600.0
2014-07-28 15:30:00,99.33,99.39,99.33,99.35,2500.0,89.5962,89.6504,89.5962,89.6143,2500.0
2014-07-28 15:40:00,99.36,99.4,99.34,99.34,8800.0,89.6233,89.6594,89.6053,89.6053,8800.0
2014-07-28 15:50:00,99.34,99.36,99.31,99.34,11600.0,89.6053,89.6233,89.5782,89.6053,11600.0
2014-07-29 09:30:00,99.49,99.49,99.36,99.38,20400.0,89.7406,89.7406,89.6233,89.6413,20400.0
2014-07-29 09:40:00,99.34,99.55,99.33,99.53,8300.0,89.6053,89.7947,89.5962,89.7766,8300.0
2014-07-29 09:50:00,99.54,99.59,99.5,99.53,8400.0,89.7857,89.8308,89.7496,89.7766,8400.0
2014-07-29 10:00:00,99.56,99.66,99.53,99.66,8700.0,89.8037,89.8939,89.7766,89.8939,8700.0
2014-07-29 10:10:00,99.67,99.67,99.6,99.63,9500.0,89.9029,89.9029,89.8398,89.8669,9500.0
2014-07-29 10:20:00,99.61,99.66,99.59,99.66,3800.0,89.8488,89.8939,89.8308,89.8939,3800.0
2014-07-29 10:30:00,99.65,99.65,99.6,99.63,6800.0,89.8849,89.8849,89.8398,89.8669,6800.0
2014-07-29 10:40:00,99.64,99.68,99.63,99.66,5500.0,89.8759,89.912,89.8669,89.8939,5500.0
2014-07-29 10:50:00,99.64,99.64,99.52,99.53,5000.0,89.8759,89.8759,89.7676,89.7766,5000.0
2014-07-29 11:00:00,99.53,99.58,99.25,99.25,7600.0,89.7766,89.8217,89.5241,89.5241,7600.0
2014-07-29 11:10:00,99.24,99.38,99.22,99.36,8900.0,89.5151,89.6413,89.497,89.6233,8900.0
2014-07-29 11:20:00,99.35,99.38,99.3,99.3,8800.0,89.6143,89.6413,89.5692,89.5692,8800.0
2014-07-29 11:30:00,99.28,99.28,99.14,99.15,9900.0,89.5511,89.5511,89.4249,89.4339,9900.0
2014-07-29 11:40:00,99.12,99.27,99.12,99.27,7900.0,89.4068,89.5421,89.4068,89.5421,7900.0
2014-07-29 11:50:00,99.28,99.34,99.22,99.34,6200.0,89.5511,89.6053,89.497,89.6053,6200.0
2014-07-29 12:00:00,99.33,99.34,99.31,99.33,1400.0,89.5962,89.6053,89.5782,89.5962,1400.0
2014-07-29 12:10:00,99.35,99.4,99.34,99.34,5900.0,89.6143,89.6594,89.6053,89.6053,5900.0
2014-07-29 12:20:00,99.34,99.47,99.34,99.45,3500.0,89.6053,89.7225,89.6053,89.7045,3500.0
2014-07-29 12:30:00,99.44,99.48,99.43,99.47,2200.0,89.6955,89.7315,89.6864,89.7225,2200.0
2014-07-29 12:40:00,99.49,99.51,99.46,99.51,2500.0,89.7406,89.7586,89.7135,89.7586,2500.0
2014-07-29 12:50:00,99.51,99.51,99.48,99.51,8100.0,89.7586,89.7586,89.7315,89.7586,8100.0
2014-07-29 13:00:00,99.49,99.52,99.44,99.5,5900.0,89.7406,89.7676,89.6955,89.7496,5900.0
2014-07-29 13:10:00,99.49,99.49,99.42,99.45,5500.0,89.7406,89.7406,89.6774,89.7045,5500.0
2014-07-29 13:20:00,99.45,99.55,99.45,99.52,12100.0,89.7045,89.7947,89.7045,89.7676,12100.0
2014-07-29 13:30:00,99.5,99.5,99.44,99.46,2100.0,89.7496,89.7496,89.6955,89.7135,2100.0
2014-07-29 13:40:00,99.48,99.48,99.45,99.45,7700.0,89.7315,89.7315,89.7045,89.7045,7700.0
2014-07-29 13:50:00,99.46,99.51,99.45,99.49,8500.0,89.7135,89.7586,89.7045,89.7406,8500.0
2014-07-29 14:00:00,99.5,99.51,99.48,99.51,5500.0,89.7496,89.7586,89.7315,89.7586,5500.0
2014-07-29 14:10:00,99.51,99.56,99.47,99.48,6900.0,89.7586,89.8037,89.7225,89.7315,6900.0
2014-07-29 14:20:00,99.47,99.48,99.21,99.33,33900.0,89.7225,89.7315,89.488,89.5962,33900.0
2014-07-29 14:30:00,99.34,99.38,99.29,99.3,12300.0,89.6053,89.6413,89.5602,89.5692,12300.0
2014-07-29 14:40:00,99.34,99.36,99.25,99.35,10700.0,89.6053,89.6233,89.5241,89.6143,10700.0
2014-07-29 14:50:00,99.32,99.34,99.3,99.3,3700.0,89.5872,89.6053,89.5692,89.5692,3700.0
2014-07-29 15:00:00,99.29,99.31,99.23,99.31,7200.0,89.5602,89.5782,89.506,89.5782,7200.0
2014-07-29 15:10:00,99.3,99.31,99.25,99.28,9900.0,89.5692,89.5782,89.5241,89.5511,9900.0
2014-07-29 15:20:00,99.29,99.31,99.2,99.2,13000.0,89.5602,89.5782,89.479,89.479,13000.0
2014-07-29 15:30:00,99.2,99.21,99.14,99.18,12400.0,89.479,89.488,89.4249,89.4609,12400.0
2014-07-29 15:40:00,99.17,99.18,99.05,99.14,14600.0,89.4519,89.4609,89.3437,89.4249,14600.0
2014-07-29 15:50:00,99.15,99.16,99.02,99.06,30800.0,89.4339,89.4429,89.3166,89.3527,30800.0
2014-07-30 09:30:00,99.42,99.62,99.42,99.54,15200.0,89.6774,89.8578,89.6774,89.7857,15200.0
2014-07-30 09:40:00,99.55,99.63,99.52,99.56,8400.0,89.7947,89.8669,89.7676,89.8037,8400.0
2014-07-30 09:50:00,99.59,99.63,99.38,99.38,21700.0,89.8308,89.8669,89.6413,89.6413,21700.0
2014-07-30 10:00:00,99.38,99.4,99.19,99.3,13000.0,89.6413,89.6594,89.47,89.5692,13000.0
2014-07-30 10:10:00,99.34,99.38,99.31,99.37,3900.0,89.6053,89.6413,89.5782,89.6323,3900.0
2014-07-30 10:20:00,99.41,99.45,99.34,99.4,4900.0,89.6684,89.7045,89.6053,89.6594,4900.0
2014-07-30 10:30:00,99.43,99.46,99.32,99.34,8300.0,89.6864,89.7135,89.5872,89.6053,8300.0
2014-07-30 10:40:00,99.36,99.37,99.13,99.21,8700.0,89.6233,89.6323,89.4158,89.488,8700.0
2014-07-30 10:50:00,99.19,99.3,99.18,99.22,6900.0,89.47,89.5692,89.4609,89.497,6900.0
2014-07-30 11:00:00,99.18,99.2,99.04,99.16,13000.0,89.4609,89.479,89.3347,89.4429,13000.0
2014-07-30 11:10:00,99.15,99.26,99.13,99.26,8200.0,89.4339,89.5331,89.4158,89.5331,8200.0
2014-07-30 11:20:00,99.27,99.34,99.27,99.29,1900.0,89.5421,89.6053,89.5421,89.5602,1900.0
2014-07-30 11:30:00,99.3,99.31,99.22,99.22,14400.0,89.5692,89.5782,89.497,89.497,14400.0
2014-07-30 11:40:00,99.21,99.25,99.11,99.11,4900.0,89.488,89.5241,89.3978,89.3978,4900.0
2014-07-30 11:50:00,99.14,99.15,99.06,99.08,204900.0,89.4249,89.4339,89.3527,89.3707,204900.0
2014-07-30 12:00:00,99.09,99.12,98.99,99.04,10200.0,89.3798,89.4068,89.2896,89.3347,10200.0
2014-07-30 12:10:00,99.02,99.16,99.02,99.13,9100.0,89.3166,89.4429,89.3166,89.4158,9100.0
2014-07-30 12:20:00,99.1,99.2,99.1,99.14,47000.0,89.3888,89.479,89.3888,89.4249,47000.0
2014-07-30 12:30:00,99.17,99.24,99.12,99.24,16800.0,89.4519,89.5151,89.4068,89.5151,16800.0
2014-07-30 12:40:00,99.23,99.26,99.21,99.26,4000.0,89.506,89.5331,89.488,89.5331,4000.0
2014-07-30 12:50:00,99.25,99.25,99.22,99.22,800.0,89.5241,89.5241,89.497,89.497,800.0
2014-07-30 13:00:00,99.23,99.23,99.13,99.16,3600.0,89.506,89.506,89.4158,89.4429,3600.0
2014-07-30 13:10:00,99.17,99.18,99.16,99.17,7200.0,89.4519,89.4609,89.4429,89.4519,7200.0
2014-07-30 13:20:00,99.12,99.17,99.06,99.1,10200.0,89.4068,89.4519,89.3527,89.3888,10200.0
2014-07-30 13:30:00,99.09,99.22,99.09,99.18,11000.0,89.3798,89.497,89.3798,89.4609,11000.0
2014-07-30 13:40:00,99.19,99.23,99.18,99.2,4400.0,89.47,89.506,89.4609,89.479,4400.0
2014-07-30 13:50:00,99.22,99.23,99.2,99.23,9300.0,89.497,89.506,89.479,89.506,9300.0
2014-07-30 14:00:00,99.25,99.47,99.14,99.44,19200.0,89.5241,89.7225,89.4249,89.6955,19200.0
2014-07-30 14:10:00,99.46,99.67,99.46,99.56,9800.0,89.7135,89.9029,89.7135,89.8037,9800.0
2014-07-30 14:20:00,99.53,99.56,99.46,99.56,5500.0,89.7766,89.8037,89.7135,89.8037,5500.0
2014-07-30 14:30:00,99.57,99.58,99.41,99.45,10500.0,89.8127,89.8217,89.6684,89.7045,10500.0
2014-07-30 14:40:00,99.48,99.48,99.24,99.3,34300.0,89.7315,89.7315,89.5151,89.5692,34300.0
2014-07-30 14:50:00,99.29,99.37,99.29,99.34,11400.0,89.5602,89.6323,89.5602,89.6053,11400.0
2014-07-30 15:00:00,99.31,99.32,99.22,99.32,16400.0,89.5782,89.5872,89.497,89.5872,16400.0
2014-07-30 15:10:00,99.32,99.34,99.24,99.34,16000.0,89.5872,89.6053,89.5151,89.6053,16000.0
2014-07-30 15:20:00,99.39,99.39,99.34,99.39,7400.0,89.6504,89.6504,89.6053,89.6504,7400.0
2014-07-30 15:30:00,99.42,99.49,99.42,99.46,4500.0,89.6774,89.7406,89.6774,89.7135,4500.0
2014-07-30 15:40:00,99.46,99.5,99.4,99.43,6800.0,89.7135,89.7496,89.6594,89.6864,6800.0
2014-07-30 15:50:00,99.43,99.44,99.36,99.36,9300.0,89.6864,89.6955,89.6233,89.6233,9300.0
2014-07-31 09:30:00,98.62,98.65,98.35,98.65,14700.0,88.9558,88.9829,88.7123,88.9829,14700.0
2014-07-31 09:40:00,98.6,98.63,98.5,98.61,6900.0,88.9378,88.9648,88.8476,88.9468,6900.0
2014-07-31 09:50:00,98.64,98.64,98.45,98.45,15200.0,88.9739,88.9739,88.8025,88.8025,15200.0
2014-07-31 10:00:00,98.4,98.4,98.24,98.35,5900.0,88.7574,88.7574,88.6131,88.7123,5900.0
2014-07-31 10:10:00,98.34,98.51,98.34,98.51,8100.0,88.7033,88.8566,88.7033,88.8566,8100.0
2014-07-31 10:20:00,98.48,98.48,98.24,98.28,11700.0,88.8295,88.8295,88.6131,88.6491,11700.0
2014-07-31 10:30:00,98.26,98.3,98.08,98.19,16200.0,88.6311,88.6672,88.4687,88.568,16200.0
2014-07-31 10:40:00,98.15,98.19,98.1,98.12,9400.0,88.5319,88.568,88.4868,88.5048,9400.0
2014-07-31 10:50:00,98.13,98.13,97.78,97.8,15000.0,88.5138,88.5138,88.1981,88.2162,15000.0
2014-07-31 11:00:00,97.8,97.94,97.8,97.9,11400.0,88.2162,88.3425,88.2162,88.3064,11400.0
2014-07-31 11:10:00,97.89,97.9,97.79,97.84,12400.0,88.2974,88.3064,88.2072,88.2523,12400.0
2014-07-31 11:20:00,97.81,97.95,97.8,97.85,54100.0,88.2252,88.3515,88.2162,88.2613,54100.0
2014-07-31 11:30:00,97.81,97.9,97.78,97.9,35700.0,88.2252,88.3064,88.1981,88.3064,35700.0
2014-07-31 11:40:00,97.9,97.96,97.76,97.81,21100.0,88.3064,88.3605,88.1801,88.2252,21100.0
2014-07-31 11:50:00,97.79,97.79,97.59,97.59,30300.0,88.2072,88.2072,88.0268,88.0268,30300.0
2014-07-31 12:00:00,97.64,97.7,97.59,97.67,17000.0,88.0719,88.126,88.0268,88.0989,17000.0
2014-07-31 12:10:00,97.66,97.67,97.56,97.57,10300.0,88.0899,88.0989,87.9997,88.0087,10300.0
2014-07-31 12:20:00,97.59,97.61,97.52,97.56,22500.0,88.0268,88.0448,87.9636,87.9997,22500.0
2014-07-31 12:30:00,97.54,97.65,97.54,97.63,4500.0,87.9817,88.0809,87.9817,88.0628,4500.0
2014-07-31 12:40:00,97.64,97.82,97.64,97.82,4000.0,88.0719,88.2342,88.0719,88.2342,4000.0
2014-07-31 12:50:00,97.83,97.84,97.8,97.83,1600.0,88.2432,88.2523,88.2162,88.2432,1600.0
2014-07-31 13:00:00,97.84,97.84,97.78,97.84,5100.0,88.2523,88.2523,88.1981,88.2523,5100.0
2014-07-31 13:10:00,97.82,97.83,97.72,97.78,11800.0,88.2342,88.2432,88.144,88.1981,11800.0
2014-07-31 13:20:00,97.79,97.79,97.67,97.76,7100.0,88.2072,88.2072,88.0989,88.1801,7100.0
2014-07-31 13:30:00,97.75,97.97,97.75,97.95,7500.0,88.1711,88.3695,88.1711,88.3515,7500.0
2014-07-31 13:40:00,97.93,97.95,97.79,97.82,5200.0,88.3334,88.3515,88.2072,88.2342,5200.0
2014-07-31 13:50:00,97.88,97.9,97.81,97.9,10600.0,88.2883,88.3064,88.2252,88.3064,10600.0
2014-07-31 14:00:00,97.86,97.97,97.85,97.88,14400.0,88.2703,88.3695,88.2613,88.2883,14400.0
2014-07-31 14:10:00,97.9,97.91,97.8,97.82,15700.0,88.3064,88.3154,88.2162,88.2342,15700.0
2014-07-31 14:20:00,97.83,97.9,97.8,97.9,17300.0,88.2432,88.3064,88.2162,88.3064,17300.0
2014-07-31 14:30:00,97.9,97.9,97.75,97.78,5200.0,88.3064,88.3064,88.1711,88.1981,5200.0
2014-07-31 14:40:00,97.79,97.79,97.55,97.62,14000.0,88.2072,88.2072,87.9907,88.0538,14000.0
2014-07-31 14:50:00,97.59,97.66,97.5,97.52,9500.0,88.0268,88.0899,87.9456,87.9636,9500.0
2014-07-31 15:00:00,97.51,97.64,97.51,97.53,13200.0,87.9546,88.0719,87.9546,87.9726,13200.0
2014-07-31 15:10:00,97.5,97.5,97.35,97.4,11200.0,87.9456,87.9456,87.8103,87.8554,11200.0
2014-07-31 15:20:00,97.37,97.38,97.26,97.3,12800.0,87.8283,87.8373,87.7291,87.7652,12800.0
2014-07-31 15:30:00,97.32,97.53,97.32,97.52,8500.0,87.7832,87.9726,87.7832,87.9636,8500.0
2014-07-31 15:40:00,97.52,97.56,97.38,97.49,16900.0,87.9636,87.9997,87.8373,87.9366,16900.0
2014-07-31 15:50:00,97.45,97.45,97.35,97.35,23900.0,87.9005,87.9005,87.8103,87.8103,23900.0
2014-08-01 09:30:00,97.09,97.49,96.87,97.49,30500.0,87.5758,87.9366,87.3773,87.9366,30500.0
2014-08-01 09:40:00,97.53,97.54,97.37,97.42,11800.0,87.9726,87.9817,87.8283,87.8734,11800.0
2014-08-01 09:50:00,97.4,97.64,97.4,97.64,5700.0,87.8554,88.0719,87.8554,88.0719,5700.0
2014-08-01 10:00:00,97.58,97.68,97.53,97.57,9300.0,88.0177,88.1079,87.9726,88.0087,9300.0
2014-08-01 10:10:00,97.48,97.48,97.27,97.27,3500.0,87.9275,87.9275,87.7381,87.7381,3500.0
2014-08-01 10:20:00,97.18,97.44,97.18,97.44,3600.0,87.6569,87.8915,87.6569,87.8915,3600.0
2014-08-01 10:30:00,97.43,97.47,97.32,97.45,8800.0,87.8824,87.9185,87.7832,87.9005,8800.0
2014-08-01 10:40:00,97.47,97.52,97.34,97.34,2800.0,87.9185,87.9636,87.8013,87.8013,2800.0
2014-08-01 10:50:00,97.31,97.32,97.18,97.21,7200.0,87.7742,87.7832,87.6569,87.684,7200.0
2014-08-01 11:00:00,97.21,97.23,97.02,97.03,7400.0,87.684,87.702,87.5126,87.5216,7400.0
2014-08-01 11:10:00,96.99,97.02,96.92,96.92,4500.0,87.4856,87.5126,87.4224,87.4224,4500.0
2014-08-01 11:20:00,96.95,97.09,96.95,97.04,4700.0,87.4495,87.5758,87.4495,87.5307,4700.0
2014-08-01 11:30:00,97.0,97.11,96.86,96.86,6300.0,87.4946,87.5938,87.3683,87.3683,6300.0
2014-08-01 11:40:00,96.92,96.94,96.77,96.77,7600.0,87.4224,87.4405,87.2871,87.2871,7600.0
2014-08-01 11:50:00,96.74,96.78,96.57,96.61,14400.0,87.2601,87.2961,87.1067,87.1428,14400.0
2014-08-01 12:00:00,96.6,96.72,96.58,96.62,90600.0,87.1338,87.242,87.1157,87.1518,90600.0
2014-08-01 12:10:00,96.63,96.79,96.59,96.78,5400.0,87.1608,87.3052,87.1248,87.2961,5400.0
2014-08-01 12:20:00,96.8,96.83,96.64,96.71,4100.0,87.3142,87.3412,87.1699,87.233,4100.0
2014-08-01 12:30:00,96.72,96.78,96.64,96.64,5400.0,87.242,87.2961,87.1699,87.1699,5400.0
2014-08-01 12:40:00,96.63,96.71,96.56,96.56,5800.0,87.1608,87.233,87.0977,87.0977,5800.0
2014-08-01 12:50:00,96.56,96.79,96.53,96.7,16500.0,87.0977,87.3052,87.0706,87.224,16500.0
2014-08-01 13:00:00,96.74,96.78,96.61,96.7,14200.0,87.2601,87.2961,87.1428,87.224,14200.0
2014-08-01 13:10:00,96.75,96.82,96.72,96.82,10100.0,87.2691,87.3322,87.242,87.3322,10100.0
2014-08-01 13:20:00,96.82,97.06,96.79,97.06,21400.0,87.3322,87.5487,87.3052,87.5487,21400.0
2014-08-01 13:30:00,97.1,97.1,96.98,97.09,18800.0,87.5848,87.5848,87.4765,87.5758,18800.0
2014-08-01 13:40:00,97.13,97.18,97.03,97.18,18300.0,87.6118,87.6569,87.5216,87.6569,18300.0
2014-08-01 13:50:00,97.14,97.21,97.04,97.21,7300.0,87.6209,87.684,87.5307,87.684,7300.0
2014-08-01 14:00:00,97.21,97.27,97.13,97.27,30000.0,87.684,87.7381,87.6118,87.7381,30000.0
2014-08-01 14:10:00,97.31,97.35,97.24,97.33,5700.0,87.7742,87.8103,87.7111,87.7922,5700.0
2014-08-01 14:20:00,97.33,97.33,97.15,97.17,23000.0,87.7922,87.7922,87.6299,87.6479,23000.0
2014-08-01 14:30:00,97.17,97.25,97.17,97.25,8100.0,87.6479,87.7201,87.6479,87.7201,8100.0
2014-08-01 14:40:00,97.27,97.28,97.15,97.15,7700.0,87.7381,87.7471,87.6299,87.6299,7700.0
2014-08-01 14:50:00,97.1,97.16,97.04,97.16,4400.0,87.5848,87.6389,87.5307,87.6389,4400.0
2014-08-01 15:00:00,97.12,97.23,97.12,97.17,8400.0,87.6028,87.702,87.6028,87.6479,8400.0
2014-08-01 15:10:00,97.2,97.23,97.14,97.21,21500.0,87.675,87.702,87.6209,87.684,21500.0
2014-08-01 15:20:00,97.25,97.29,97.14,97.14,7100.0,87.7201,87.7562,87.6209,87.6209,7100.0
2014-08-01 15:30:00,97.17,97.17,97.11,97.17,6300.0,87.6479,87.6479,87.5938,87.6479,6300.0
2014-08-01 15:40:00,97.19,97.19,97.05,97.08,21600.0,87.666,87.666,87.5397,87.5667,21600.0
2014-08-01 15:50:00,97.02,97.11,96.98,97.02,19100.0,87.5126,87.5938,87.4765,87.5126,19100.0
2014-08-04 09:30:00,97.3,97.36,97.13,97.34,20500.0,87.7652,87.8193,87.6118,87.8013,20500.0
2014-08-04 09:40:00,97.29,97.37,97.2,97.3,8300.0,87.7562,87.8283,87.675,87.7652,8300.0
2014-08-04 09:50:00,97.37,97.43,97.35,97.42,2700.0,87.8283,87.8824,87.8103,87.8734,2700.0
2014-08-04 10:00:00,97.39,97.43,97.34,97.34,2100.0,87.8464,87.8824,87.8013,87.8013,2100.0
2014-08-04 10:10:00,97.37,97.37,97.16,97.21,3700.0,87.8283,87.8283,87.6389,87.684,3700.0
2014-08-04 10:20:00,97.25,97.37,97.25,97.3,5000.0,87.7201,87.8283,87.7201,87.7652,5000.0
2014-08-04 10:30:00,97.33,97.35,97.18,97.18,2200.0,87.7922,87.8103,87.6569,87.6569,2200.0
2014-08-04 10:40:00,97.16,97.17,97.0,97.08,2500.0,87.6389,87.6479,87.4946,87.5667,2500.0
2014-08-04 10:50:00,97.09,97.13,96.89,96.92,27100.0,87.5758,87.6118,87.3954,87.4224,27100.0
2014-08-04 11:00:00,96.93,97.06,96.87,97.05,4500.0,87.4314,87.5487,87.3773,87.5397,4500.0
2014-08-04 11:10:00,97.09,97.18,97.07,97.13,5400.0,87.5758,87.6569,87.5577,87.6118,5400.0
2014-08-04 11:20:00,97.11,97.24,97.11,97.24,4500.0,87.5938,87.7111,87.5938,87.7111,4500.0
2014-08-04 11:30:00,97.2,97.3,97.2,97.28,10200.0,87.675,87.7652,87.675,87.7471,10200.0
2014-08-04 11:40:00,97.27,97.27,97.14,97.27,112700.0,87.7381,87.7381,87.6209,87.7381,112700.0
2014-08-04 11:50:00,97.23,97.31,97.21,97.31,2700.0,87.702,87.7742,87.684,87.7742,2700.0
2014-08-04 12:00:00,97.3,97.3,97.22,97.28,8300.0,87.7652,87.7652,87.693,87.7471,8300.0
2014-08-04 12:10:00,97.29,97.34,97.28,97.34,28100.0,87.7562,87.8013,87.7471,87.8013,28100.0
2014-08-04 12:20:00,97.31,97.48,97.31,97.48,12700.0,87.7742,87.9275,87.7742,87.9275,12700.0
2014-08-04 12:30:00,97.46,97.48,97.4,97.42,8700.0,87.9095,87.9275,87.8554,87.8734,8700.0
2014-08-04 12:40:00,97.43,97.47,97.4,97.4,2300.0,87.8824,87.9185,87.8554,87.8554,2300.0
2014-08-04 12:50:00,97.41,97.49,97.41,97.47,6800.0,87.8644,87.9366,87.8644,87.9185,6800.0
2014-08-04 13:00:00,97.45,97.5,97.45,97.46,9900.0,87.9005,87.9456,87.9005,87.9095,9900.0
2014-08-04 13:10:00,97.45,97.45,97.37,97.37,3500.0,87.9005,87.9005,87.8283,87.8283,3500.0
2014-08-04 13:20:00,97.44,97.48,97.43,97.44,9400.0,87.8915,87.9275,87.8824,87.8915,9400.0
2014-08-04 13:30:00,97.42,97.54,97.4,97.54,6700.0,87.8734,87.9817,87.8554,87.9817,6700.0
2014-08-04 13:40:00,97.56,97.64,97.55,97.64,8300.0,87.9997,88.0719,87.9907,88.0719,8300.0
2014-08-04 13:50:00,97.65,97.65,97.56,97.6,6600.0,88.0809,88.0809,87.9997,88.0358,6600.0
2014-08-04 14:00:00,97.63,97.68,97.62,97.62,6100.0,88.0628,88.1079,88.0538,88.0538,6100.0
2014-08-04 14:10:00,97.62,97.66,97.62,97.64,6200.0,88.0538,88.0899,88.0538,88.0719,6200.0
2014-08-04 14:20:00,97.64,97.66,97.61,97.66,6500.0,88.0719,88.0899,88.0448,88.0899,6500.0
2014-08-04 14:30:00,97.65,97.75,97.63,97.72,18300.0,88.0809,88.1711,88.0628,88.144,18300.0
2014-08-04 14:40:00,97.76,97.86,97.75,97.86,4300.0,88.1801,88.2703,88.1711,88.2703,4300.0
2014-08-04 14:50:00,97.86,97.91,97.84,97.85,6000.0,88.2703,88.3154,88.2523,88.2613,6000.0
2014-08-04 15:00:00,97.85,97.88,97.84,97.86,34900.0,88.2613,88.2883,88.2523,88.2703,34900.0
2014-08-04 15:10:00,97.86,97.98,97.85,97.96,13300.0,88.2703,88.3785,88.2613,88.3605,13300.0
2014-08-04 15:20:00,97.98,97.99,97.92,97.94,22500.0,88.3785,88.3876,88.3244,88.3425,22500.0
2014-08-04 15:30:00,97.96,98.04,97.94,98.03,13000.0,88.3605,88.4327,88.3425,88.4236,13000.0
2014-08-04 15:40:00,98.04,98.09,97.96,97.97,14600.0,88.4327,88.4778,88.3605,88.3695,14600.0
2014-08-04 15:50:00,97.96,97.98,97.8,97.8,12400.0,88.3605,88.3785,88.2162,88.2162,12400.0
2014-08-05 09:30:00,97.41,97.53,97.26,97.53,17000.0,87.8644,87.9726,87.7291,87.9726,17000.0
2014-08-05 09:40:00,97.49,97.52,97.34,97.34,4500.0,87.9366,87.9636,87.8013,87.8013,4500.0
2014-08-05 09:50:00,97.27,97.27,97.15,97.24,13800.0,87.7381,87.7381,87.6299,87.7111,13800.0
2014-08-05 10:00:00,97.25,97.34,97.18,97.34,3100.0,87.7201,87.8013,87.6569,87.8013,3100.0
2014-08-05 10:10:00,97.33,97.47,97.32,97.38,12300.0,87.7922,87.9185,87.7832,87.8373,12300.0
2014-08-05 10:20:00,97.43,97.49,97.41,97.47,3700.0,87.8824,87.9366,87.8644,87.9185,3700.0
2014-08-05 10:30:00,97.53,97.65,97.51,97.54,9000.0,87.9726,88.0809,87.9546,87.9817,9000.0
2014-08-05 10:40:00,97.58,97.63,97.53,97.63,3500.0,88.0177,88.0628,87.9726,88.0628,3500.0
2014-08-05 10:50:00,97.61,97.62,97.44,97.47,7400.0,88.0448,88.0538,87.8915,87.9185,7400.0
2014-08-05 11:00:00,97.5,97.5,97.37,97.4,4400.0,87.9456,87.9456,87.8283,87.8554,4400.0
2014-08-05 11:10:00,97.38,97.64,97.38,97.62,10200.0,87.8373,88.0719,87.8373,88.0538,10200.0
2014-08-05 11:20:00,97.63,97.7,97.55,97.58,5400.0,88.0628,88.126,87.9907,88.0177,5400.0
2014-08-05 11:30:00,97.59,97.61,97.51,97.53,4200.0,88.0268,88.0448,87.9546,87.9726,4200.0
2014-08-05 11:40:00,97.52,97.56,97.41,97.41,2700.0,87.9636,87.9997,87.8644,87.8644,2700.0
2014-08-05 11:50:00,97.41,97.47,97.38,97.39,1500.0,87.8644,87.9185,87.8373,87.8464,1500.0
2014-08-05 12:00:00,97.46,97.47,97.31,97.34,3400.0,87.9095,87.9185,87.7742,87.8013,3400.0
2014-08-05 12:10:00,97.37,97.45,97.36,97.44,8900.0,87.8283,87.9005,87.8193,87.8915,8900.0
2014-08-05 12:20:00,97.43,97.43,97.28,97.33,3900.0,87.8824,87.8824,87.7471,87.7922,3900.0
2014-08-05 12:30:00,97.35,97.36,97.23,97.26,3600.0,87.8103,87.8193,87.702,87.7291,3600.0
2014-08-05 12:40:00,97.26,97.33,97.25,97.33,3000.0,87.7291,87.7922,87.7201,87.7922,3000.0
2014-08-05 12:50:00,97.29,97.37,97.29,97.36,4100.0,87.7562,87.8283,87.7562,87.8193,4100.0
2014-08-05 13:00:00,97.35,97.35,97.27,97.29,5700.0,87.8103,87.8103,87.7381,87.7562,5700.0
2014-08-05 13:10:00,97.31,97.39,97.27,97.39,7500.0,87.7742,87.8464,87.7381,87.8464,7500.0
2014-08-05 13:20:00,97.4,97.45,97.37,97.44,13500.0,87.8554,87.9005,87.8283,87.8915,13500.0
2014-08-05 13:30:00,97.42,97.42,97.06,97.06,16900.0,87.8734,87.8734,87.5487,87.5487,16900.0
2014-08-05 13:40:00,96.93,97.03,96.75,96.96,23200.0,87.4314,87.5216,87.2691,87.4585,23200.0
2014-08-05 13:50:00,96.91,97.01,96.82,96.89,82000.0,87.4134,87.5036,87.3322,87.3954,82000.0
2014-08-05 14:00:00,96.85,96.91,96.59,96.59,32700.0,87.3593,87.4134,87.1248,87.1248,32700.0
2014-08-05 14:10:00,96.6,96.83,96.6,96.75,42800.0,87.1338,87.3412,87.1338,87.2691,42800.0
2014-08-05 14:20:00,96.75,96.9,96.75,96.9,7500.0,87.2691,87.4044,87.2691,87.4044,7500.0
2014-08-05 14:30:00,96.94,97.02,96.94,96.95,19200.0,87.4405,87.5126,87.4405,87.4495,19200.0
2014-08-05 14:40:00,96.94,97.01,96.88,96.92,39300.0,87.4405,87.5036,87.3863,87.4224,39300.0
2014-08-05 14:50:00,96.95,96.97,96.85,96.88,9900.0,87.4495,87.4675,87.3593,87.3863,9900.0
2014-08-05 15:00:00,96.84,96.86,96.7,96.74,16100.0,87.3503,87.3683,87.224,87.2601,16100.0
2014-08-05 15:10:00,96.72,96.85,96.65,96.83,11300.0,87.242,87.3593,87.1789,87.3412,11300.0
2014-08-05 15:20:00,96.82,96.88,96.77,96.77,8400.0,87.3322,87.3863,87.2871,87.2871,8400.0
2014-08-05 15:30:00,96.79,97.07,96.77,97.01,25700.0,87.3052,87.5577,87.2871,87.5036,25700.0
2014-08-05 15:40:00,97.02,97.06,96.97,97.0,19300.0,87.5126,87.5487,87.4675,87.4946,19300.0
2014-08-05 15:50:00,96.99,97.12,96.98,96.98,121300.0,87.4856,87.6028,87.4765,87.4765,121300.0
2014-08-06 09:30:00,96.5,96.8,96.5,96.71,19800.0,87.0436,87.3142,87.0436,87.233,19800.0
2014-08-06 09:40:00,96.74,97.03,96.74,96.99,9900.0,87.2601,87.5216,87.2601,87.4856,9900.0
2014-08-06 09:50:00,96.99,96.99,96.84,96.87,12100.0,87.4856,87.4856,87.3503,87.3773,12100.0
2014-08-06 10:00:00,96.87,97.14,96.87,97.1,23200.0,87.3773,87.6209,87.3773,87.5848,23200.0
2014-08-06 10:10:00,97.1,97.11,96.94,96.98,15700.0,87.5848,87.5938,87.4405,87.4765,15700.0
2014-08-06 10:20:00,96.99,97.24,96.95,97.24,6700.0,87.4856,87.7111,87.4495,87.7111,6700.0
2014-08-06 10:30:00,97.27,97.29,97.11,97.16,11000.0,87.7381,87.7562,87.5938,87.6389,11000.0
2014-08-06 10:40:00,97.18,97.19,97.08,97.13,12700.0,87.6569,87.666,87.5667,87.6118,12700.0
2014-08-06 10:50:00,97.17,97.38,97.14,97.38,12000.0,87.6479,87.8373,87.6209,87.8373,12000.0
2014-08-06 11:00:00,97.37,97.42,97.32,97.35,15900.0,87.8283,87.8734,87.7832,87.8103,15900.0
2014-08-06 11:10:00,97.32,97.35,97.21,97.26,9200.0,87.7832,87.8103,87.684,87.7291,9200.0
2014-08-06 11:20:00,97.28,97.31,97.21,97.23,9000.0,87.7471,87.7742,87.684,87.702,9000.0
2014-08-06 11:30:00,97.23,97.33,97.23,97.3,8200.0,87.702,87.7922,87.702,87.7652,8200.0
2014-08-06 11:40:00,97.3,97.47,97.29,97.4,6700.0,87.7652,87.9185,87.7562,87.8554,6700.0
2014-08-06 11:50:00,97.4,97.47,97.4,97.43,2500.0,87.8554,87.9185,87.8554,87.8824,2500.0
2014-08-06 12:00:00,97.43,97.51,97.42,97.44,18400.0,87.8824,87.9546,87.8734,87.8915,18400.0
2014-08-06 12:10:00,97.43,97.43,97.21,97.27,328100.0,87.8824,87.8824,87.684,87.7381,328100.0
2014-08-06 12:20:00,97.24,97.37,97.22,97.29,22400.0,87.7111,87.8283,87.693,87.7562,22400.0
2014-08-06 12:30:00,97.28,97.44,97.28,97.4,23200.0,87.7471,87.8915,87.7471,87.8554,23200.0
2014-08-06 12:40:00,97.41,97.41,97.31,97.31,6800.0,87.8644,87.8644,87.7742,87.7742,6800.0
2014-08-06 12:50:00,97.31,97.34,97.25,97.26,11900.0,87.7742,87.8013,87.7201,87.7291,11900.0
2014-08-06 13:00:00,97.26,97.29,97.16,97.18,11900.0,87.7291,87.7562,87.6389,87.6569,11900.0
2014-08-06 13:10:00,97.19,97.27,97.19,97.26,6500.0,87.666,87.7381,87.666,87.7291,6500.0
2014-08-06 13:20:00,97.25,97.31,97.2,97.2,10900.0,87.7201,87.7742,87.675,87.675,10900.0
2014-08-06 13:30:00,97.2,97.25,97.15,97.25,15900.0,87.675,87.7201,87.6299,87.7201,15900.0
2014-08-06 13:40:00,97.23,97.23,97.09,97.11,4700.0,87.702,87.702,87.5758,87.5938,4700.0
2014-08-06 13:50:00,97.12,97.12,97.02,97.03,10400.0,87.6028,87.6028,87.5126,87.5216,10400.0
2014-08-06 14:00:00,97.02,97.09,96.98,97.07,13100.0,87.5126,87.5758,87.4765,87.5577,13100.0
2014-08-06 14:10:00,97.07,97.13,97.02,97.09,13900.0,87.5577,87.6118,87.5126,87.5758,13900.0
2014-08-06 14:20:00,97.09,97.16,97.07,97.15,11400.0,87.5758,87.6389,87.5577,87.6299,11400.0
2014-08-06 14:30:00,97.15,97.15,97.0,97.07,47100.0,87.6299,87.6299,87.4946,87.5577,47100.0
2014-08-06 14:40:00,97.06,97.19,97.05,97.12,29700.0,87.5487,87.666,87.5397,87.6028,29700.0
2014-08-06 14:50:00,97.14,97.18,97.11,97.12,24900.0,87.6209,87.6569,87.5938,87.6028,24900.0
2014-08-06 15:00:00,97.1,97.2,97.09,97.14,26700.0,87.5848,87.675,87.5758,87.6209,26700.0
2014-08-06 15:10:00,97.1,97.1,97.04,97.1,17800.0,87.5848,87.5848,87.5307,87.5848,17800.0
2014-08-06 15:20:00,97.08,97.12,97.06,97.07,4900.0,87.5667,87.6028,87.5487,87.5577,4900.0
2014-08-06 15:30:00,97.06,97.06,96.99,97.03,5900.0,87.5487,87.5487,87.4856,87.5216,5900.0
2014-08-06 15:40:00,97.03,97.07,97.02,97.03,5900.0,87.5216,87.5577,87.5126,87.5216,5900.0
2014-08-06 15:50:00,97.03,97.1,96.99,97.01,11700.0,87.5216,87.5848,87.4856,87.5036,11700.0
2014-08-07 09:30:00,97.49,97.57,97.35,97.4,24100.0,87.9366,88.0087,87.8103,87.8554,24100.0
2014-08-07 09:40:00,97.39,97.39,97.2,97.2,21100.0,87.8464,87.8464,87.675,87.675,21100.0
2014-08-07 09:50:00,97.21,97.41,97.19,97.39,22400.0,87.684,87.8644,87.666,87.8464,22400.0
2014-08-07 10:00:00,97.42,97.49,97.27,97.35,18000.0,87.8734,87.9366,87.7381,87.8103,18000.0
2014-08-07 10:10:00,97.36,97.42,97.31,97.37,17600.0,87.8193,87.8734,87.7742,87.8283,17600.0
2014-08-07 10:20:00,97.4,97.49,97.39,97.43,18700.0,87.8554,87.9366,87.8464,87.8824,18700.0
2014-08-07 10:30:00,97.44,97.54,97.41,97.49,9800.0,87.8915,87.9817,87.8644,87.9366,9800.0
2014-08-07 10:40:00,97.5,97.5,97.18,97.18,13100.0,87.9456,87.9456,87.6569,87.6569,13100.0
2014-08-07 10:50:00,97.17,97.2,97.01,97.2,9100.0,87.6479,87.675,87.5036,87.675,9100.0
2014-08-07 11:00:00,97.17,97.18,96.99,97.09,17800.0,87.6479,87.6569,87.4856,87.5758,17800.0
2014-08-07 11:10:00,97.08,97.09,96.91,97.06,30700.0,87.5667,87.5758,87.4134,87.5487,30700.0
2014-08-07 11:20:00,97.13,97.15,97.07,97.07,11100.0,87.6118,87.6299,87.5577,87.5577,11100.0
2014-08-07 11:30:00,97.08,97.17,97.05,97.11,22400.0,87.5667,87.6479,87.5397,87.5938,22400.0
2014-08-07 11:40:00,97.09,97.09,96.86,96.92,24200.0,87.5758,87.5758,87.3683,87.4224,24200.0
2014-08-07 11:50:00,96.92,96.96,96.79,96.93,24400.0,87.4224,87.4585,87.3052,87.4314,24400.0
2014-08-07 12:00:00,96.92,96.97,96.84,96.97,18200.0,87.4224,87.4675,87.3503,87.4675,18200.0
2014-08-07 12:10:00,96.96,96.96,96.73,96.73,21000.0,87.4585,87.4585,87.251,87.251,21000.0
2014-08-07 12:20:00,96.75,96.83,96.69,96.76,74900.0,87.2691,87.3412,87.215,87.2781,74900.0
2014-08-07 12:30:00,96.74,96.74,96.55,96.61,7000.0,87.2601,87.2601,87.0887,87.1428,7000.0
2014-08-07 12:40:00,96.66,96.74,96.62,96.74,2200.0,87.1879,87.2601,87.1518,87.2601,2200.0
2014-08-07 12:50:00,96.73,96.73,96.69,96.73,1900.0,87.251,87.251,87.215,87.251,1900.0
2014-08-07 13:00:00,96.75,96.89,96.75,96.89,2800.0,87.2691,87.3954,87.2691,87.3954,2800.0
2014-08-07 13:10:00,96.92,96.92,96.84,96.86,2200.0,87.4224,87.4224,87.3503,87.3683,2200.0
2014-08-07 13:20:00,96.85,96.95,96.82,96.94,31100.0,87.3593,87.4495,87.3322,87.4405,31100.0
2014-08-07 13:30:00,96.94,96.96,96.89,96.93,12400.0,87.4405,87.4585,87.3954,87.4314,12400.0
2014-08-07 13:40:00,97.02,97.04,96.97,97.0,4300.0,87.5126,87.5307,87.4675,87.4946,4300.0
2014-08-07 13:50:00,97.0,97.03,96.94,97.03,3600.0,87.4946,87.5216,87.4405,87.5216,3600.0
2014-08-07 14:00:00,97.0,97.01,96.92,96.97,5500.0,87.4946,87.5036,87.4224,87.4675,5500.0
2014-08-07 14:10:00,96.95,96.96,96.8,96.83,10100.0,87.4495,87.4585,87.3142,87.3412,10100.0
2014-08-07 14:20:00,96.83,96.83,96.74,96.8,12000.0,87.3412,87.3412,87.2601,87.3142,12000.0
2014-08-07 14:30:00,96.77,96.78,96.68,96.68,11300.0,87.2871,87.2961,87.2059,87.2059,11300.0
2014-08-07 14:40:00,96.73,96.76,96.68,96.73,21000.0,87.251,87.2781,87.2059,87.251,21000.0
2014-08-07 14:50:00,96.76,96.77,96.6,96.61,10200.0,87.2781,87.2871,87.1338,87.1428,10200.0
2014-08-07 15:00:00,96.6,96.7,96.46,96.46,18200.0,87.1338,87.224,87.0075,87.0075,18200.0
2014-08-07 15:10:00,96.48,96.56,96.38,96.46,8600.0,87.0255,87.0977,86.9353,87.0075,8600.0
2014-08-07 15:20:00,96.44,96.44,96.3,96.36,20100.0,86.9895,86.9895,86.8632,86.9173,20100.0
2014-08-07 15:30:00,96.39,96.46,96.37,96.46,3000.0,86.9444,87.0075,86.9263,87.0075,3000.0
2014-08-07 15:40:00,96.49,96.49,96.41,96.45,8800.0,87.0346,87.0346,86.9624,86.9985,8800.0
2014-08-07 15:50:00,96.54,96.63,96.53,96.53,11100.0,87.0797,87.1608,87.0706,87.0706,11100.0
2014-08-08 09:30:00,96.71,96.86,96.65,96.65,57700.0,87.233,87.3683,87.1789,87.1789,57700.0
2014-08-08 09:40:00,96.61,96.66,96.49,96.66,9600.0,87.1428,87.1879,87.0346,87.1879,9600.0
2014-08-08 09:50:00,96.68,96.85,96.67,96.85,3600.0,87.2059,87.3593,87.1969,87.3593,3600.0
2014-08-08 10:00:00,96.73,96.91,96.65,96.8,10600.0,87.251,87.4134,87.1789,87.3142,10600.0
2014-08-08 10:10:00,96.82,96.82,96.68,96.71,1700.0,87.3322,87.3322,87.2059,87.233,1700.0
2014-08-08 10:20:00,96.64,96.68,96.54,96.56,5400.0,87.1699,87.2059,87.0797,87.0977,5400.0
2014-08-08 10:30:00,96.56,96.71,96.54,96.71,4100.0,87.0977,87.233,87.0797,87.233,4100.0
2014-08-08 10:40:00,96.67,96.89,96.67,96.86,10400.0,87.1969,87.3954,87.1969,87.3683,10400.0
2014-08-08 10:50:00,96.81,96.88,96.78,96.86,7700.0,87.3232,87.3863,87.2961,87.3683,7700.0
2014-08-08 11:00:00,96.78,96.92,96.76,96.9,2800.0,87.2961,87.4224,87.2781,87.4044,2800.0
2014-08-08 11:10:00,96.89,96.98,96.89,96.94,6800.0,87.3954,87.4765,87.3954,87.4405,6800.0
2014-08-08 11:20:00,96.93,97.01,96.89,97.0,6400.0,87.4314,87.5036,87.3954,87.4946,6400.0
2014-08-08 11:30:00,97.04,97.04,96.98,96.99,3900.0,87.5307,87.5307,87.4765,87.4856,3900.0
2014-08-08 11:40:00,96.98,97.0,96.93,96.94,4500.0,87.4765,87.4946,87.4314,87.4405,4500.0
2014-08-08 11:50:00,96.93,97.02,96.92,97.02,3000.0,87.4314,87.5126,87.4224,87.5126,3000.0
2014-08-08 12:00:00,97.01,97.04,96.98,96.98,20100.0,87.5036,87.5307,87.4765,87.4765,20100.0
2014-08-08 12:10:00,96.97,97.0,96.94,96.94,13000.0,87.4675,87.4946,87.4405,87.4405,13000.0
2014-08-08 12:20:00,96.96,96.97,96.89,96.89,4100.0,87.4585,87.4675,87.3954,87.3954,4100.0
2014-08-08 12:30:00,96.89,96.92,96.86,96.89,6700.0,87.3954,87.4224,87.3683,87.3954,6700.0
2014-08-08 12:40:00,96.9,96.95,96.88,96.9,8900.0,87.4044,87.4495,87.3863,87.4044,8900.0
2014-08-08 12:50:00,96.94,96.97,96.92,96.94,1300.0,87.4405,87.4675,87.4224,87.4405,1300.0
2014-08-08 13:00:00,96.93,96.99,96.91,96.99,20300.0,87.4314,87.4856,87.4134,87.4856,20300.0
2014-08-08 13:10:00,97.01,97.21,97.0,97.21,2900.0,87.5036,87.684,87.4946,87.684,2900.0
2014-08-08 13:20:00,97.29,97.46,97.24,97.46,10900.0,87.7562,87.9095,87.7111,87.9095,10900.0
2014-08-08 13:30:00,97.42,97.42,97.36,97.38,5500.0,87.8734,87.8734,87.8193,87.8373,5500.0
2014-08-08 13:40:00,97.42,97.52,97.42,97.44,11600.0,87.8734,87.9636,87.8734,87.8915,11600.0
2014-08-08 13:50:00,97.48,97.49,97.39,97.47,3900.0,87.9275,87.9366,87.8464,87.9185,3900.0
2014-08-08 14:00:00,97.47,97.53,97.44,97.47,7600.0,87.9185,87.9726,87.8915,87.9185,7600.0
2014-08-08 14:10:00,97.47,97.47,97.4,97.45,17600.0,87.9185,87.9185,87.8554,87.9005,17600.0
2014-08-08 14:20:00,97.42,97.51,97.41,97.51,10600.0,87.8734,87.9546,87.8644,87.9546,10600.0
2014-08-08 14:30:00,97.51,97.56,97.48,97.54,10300.0,87.9546,87.9997,87.9275,87.9817,10300.0
2014-08-08 14:40:00,97.55,97.57,97.48,97.54,20900.0,87.9907,88.0087,87.9275,87.9817,20900.0
2014-08-08 14:50:00,97.52,97.52,97.46,97.46,16400.0,87.9636,87.9636,87.9095,87.9095,16400.0
2014-08-08 15:00:00,97.46,97.48,97.42,97.42,21000.0,87.9095,87.9275,87.8734,87.8734,21000.0
2014-08-08 15:10:00,97.41,97.48,97.41,97.47,3300.0,87.8644,87.9275,87.8644,87.9185,3300.0
2014-08-08 15:20:00,97.46,97.6,97.45,97.6,4000.0,87.9095,88.0358,87.9005,88.0358,4000.0
2014-08-08 15:30:00,97.6,97.61,97.57,97.6,12600.0,88.0358,88.0448,88.0087,88.0358,12600.0
2014-08-08 15:40:00,97.61,97.65,97.6,97.61,10800.0,88.0448,88.0809,88.0358,88.0448,10800.0
2014-08-08 15:50:00,97.62,97.7,97.62,97.65,8700.0,88.0538,88.126,88.0538,88.0809,8700.0
2014-08-11 09:30:00,98.03,98.11,98.02,98.08,15400.0,88.4236,88.4958,88.4146,88.4687,15400.0
2014-08-11 09:40:00,98.1,98.1,97.96,97.98,13700.0,88.4868,88.4868,88.3605,88.3785,13700.0
2014-08-11 09:50:00,98.0,98.2,98.0,98.19,4700.0,88.3966,88.577,88.3966,88.568,4700.0
2014-08-11 10:00:00,98.25,98.31,98.19,98.3,20100.0,88.6221,88.6762,88.568,88.6672,20100.0
2014-08-11 10:10:00,98.33,98.34,98.27,98.28,5200.0,88.6942,88.7033,88.6401,88.6491,5200.0
2014-08-11 10:20:00,98.3,98.32,98.25,98.28,3300.0,88.6672,88.6852,88.6221,88.6491,3300.0
2014-08-11 10:30:00,98.26,98.33,98.25,98.33,5300.0,88.6311,88.6942,88.6221,88.6942,5300.0
2014-08-11 10:40:00,98.32,98.4,98.32,98.38,2100.0,88.6852,88.7574,88.6852,88.7393,2100.0
2014-08-11 10:50:00,98.31,98.33,98.25,98.27,11200.0,88.6762,88.6942,88.6221,88.6401,11200.0
2014-08-11 11:00:00,98.26,98.33,98.25,98.32,5000.0,88.6311,88.6942,88.6221,88.6852,5000.0
2014-08-11 11:10:00,98.33,98.47,98.33,98.45,7700.0,88.6942,88.8205,88.6942,88.8025,7700.0
2014-08-11 11:20:00,98.47,98.49,98.4,98.4,3400.0,88.8205,88.8386,88.7574,88.7574,3400.0
2014-08-11 11:30:00,98.44,98.44,98.38,98.39,2700.0,88.7935,88.7935,88.7393,88.7484,2700.0
2014-08-11 11:40:00,98.35,98.43,98.35,98.4,7300.0,88.7123,88.7844,88.7123,88.7574,7300.0
2014-08-11 11:50:00,98.39,98.4,98.34,98.35,4400.0,88.7484,88.7574,88.7033,88.7123,4400.0
2014-08-11 12:00:00,98.35,98.36,98.26,98.31,4400.0,88.7123,88.7213,88.6311,88.6762,4400.0
2014-08-11 12:10:00,98.27,98.31,98.25,98.3,4000.0,88.6401,88.6762,88.6221,88.6672,4000.0
2014-08-11 12:20:00,98.27,98.32,98.27,98.3,8300.0,88.6401,88.6852,88.6401,88.6672,8300.0
2014-08-11 12:30:00,98.31,98.35,98.31,98.33,1600.0,88.6762,88.7123,88.6762,88.6942,1600.0
2014-08-11 12:40:00,98.34,98.36,98.29,98.29,2300.0,88.7033,88.7213,88.6582,88.6582,2300.0
2014-08-11 12:50:00,98.29,98.33,98.26,98.27,2200.0,88.6582,88.6942,88.6311,88.6401,2200.0
2014-08-11 13:00:00,98.28,98.31,98.26,98.28,1400.0,88.6491,88.6762,88.6311,88.6491,1400.0
2014-08-11 13:10:00,98.32,98.32,98.28,98.28,3400.0,88.6852,88.6852,88.6491,88.6491,3400.0
2014-08-11 13:20:00,98.3,98.3,98.2,98.2,11900.0,88.6672,88.6672,88.577,88.577,11900.0
2014-08-11 13:30:00,98.21,98.28,98.21,98.25,9200.0,88.586,88.6491,88.586,88.6221,9200.0
2014-08-11 13:40:00,98.26,98.28,98.24,98.26,4200.0,88.6311,88.6491,88.6131,88.6311,4200.0
2014-08-11 13:50:00,98.24,98.24,98.08,98.14,3200.0,88.6131,88.6131,88.4687,88.5229,3200.0
2014-08-11 14:00:00,98.11,98.13,98.06,98.13,14700.0,88.4958,88.5138,88.4507,88.5138,14700.0
2014-08-11 14:10:00,98.11,98.18,98.08,98.17,6100.0,88.4958,88.5589,88.4687,88.5499,6100.0
2014-08-11 14:20:00,98.16,98.17,98.12,98.12,9000.0,88.5409,88.5499,88.5048,88.5048,9000.0
2014-08-11 14:30:00,98.09,98.16,98.09,98.12,4700.0,88.4778,88.5409,88.4778,88.5048,4700.0
2014-08-11 14:40:00,98.11,98.2,98.11,98.17,18800.0,88.4958,88.577,88.4958,88.5499,18800.0
2014-08-11 14:50:00,98.18,98.19,98.13,98.13,11200.0,88.5589,88.568,88.5138,88.5138,11200.0
2014-08-11 15:00:00,98.14,98.22,98.14,98.21,11100.0,88.5229,88.595,88.5229,88.586,11100.0
2014-08-11 15:10:00,98.21,98.23,98.19,98.21,8400.0,88.586,88.604,88.568,88.586,8400.0
2014-08-11 15:20:00,98.21,98.21,98.15,98.16,6500.0,88.586,88.586,88.5319,88.5409,6500.0
2014-08-11 15:30:00,98.14,98.19,98.13,98.16,20400.0,88.5229,88.568,88.5138,88.5409,20400.0
2014-08-11 15:40:00,98.16,98.16,98.05,98.06,13600.0,88.5409,88.5409,88.4417,88.4507,13600.0
2014-08-11 15:50:00,98.07,98.14,98.07,98.1,25500.0,88.4597,88.5229,88.4597,88.4868,25500.0
2014-08-12 09:30:00,97.98,98.14,97.87,98.11,13500.0,88.3785,88.5229,88.2793,88.4958,13500.0
2014-08-12 09:40:00,98.16,98.18,98.11,98.18,3900.0,88.5409,88.5589,88.4958,88.5589,3900.0
2014-08-12 09:50:00,98.21,98.21,98.01,98.13,7200.0,88.586,88.586,88.4056,88.5138,7200.0
2014-08-12 10:00:00,98.11,98.2,98.0,98.05,9100.0,88.4958,88.577,88.3966,88.4417,9100.0
2014-08-12 10:10:00,97.97,98.05,97.93,98.02,7000.0,88.3695,88.4417,88.3334,88.4146,7000.0
2014-08-12 10:20:00,98.02,98.09,98.01,98.01,5500.0,88.4146,88.4778,88.4056,88.4056,5500.0
2014-08-12 10:30:00,97.98,98.0,97.94,97.95,1200.0,88.3785,88.3966,88.3425,88.3515,1200.0
2014-08-12 10:40:00,98.0,98.02,97.84,97.87,4800.0,88.3966,88.4146,88.2523,88.2793,4800.0
2014-08-12 10:50:00,97.82,97.87,97.82,97.84,2400.0,88.2342,88.2793,88.2342,88.2523,2400.0
2014-08-12 11:00:00,97.8,97.8,97.59,97.63,6700.0,88.2162,88.2162,88.0268,88.0628,6700.0
2014-08-12 11:10:00,97.69,97.69,97.66,97.66,600.0,88.117,88.117,88.0899,88.0899,600.0
2014-08-12 11:20:00,97.71,97.73,97.68,97.7,2900.0,88.135,88.153,88.1079,88.126,2900.0
2014-08-12 11:30:00,97.75,97.8,97.72,97.79,2000.0,88.1711,88.2162,88.144,88.2072,2000.0
2014-08-12 11:40:00,97.76,97.8,97.73,97.78,12400.0,88.1801,88.2162,88.153,88.1981,12400.0
2014-08-12 11:50:00,97.75,97.79,97.73,97.73,4800.0,88.1711,88.2072,88.153,88.153,4800.0
2014-08-12 12:00:00,97.71,97.72,97.66,97.72,9700.0,88.135,88.144,88.0899,88.144,9700.0
2014-08-12 12:10:00,97.72,97.81,97.72,97.78,3000.0,88.144,88.2252,88.144,88.1981,3000.0
2014-08-12 12:20:00,97.75,97.78,97.69,97.75,6000.0,88.1711,88.1981,88.117,88.1711,6000.0
2014-08-12 12:30:00,97.77,97.88,97.75,97.88,3600.0,88.1891,88.2883,88.1711,88.2883,3600.0
2014-08-12 12:40:00,97.87,97.93,97.87,97.88,9300.0,88.2793,88.3334,88.2793,88.2883,9300.0
2014-08-12 12:50:00,97.87,97.9,97.84,97.84,2500.0,88.2793,88.3064,88.2523,88.2523,2500.0
2014-08-12 13:00:00,97.83,97.89,97.83,97.89,6200.0,88.2432,88.2974,88.2432,88.2974,6200.0
2014-08-12 13:10:00,97.91,97.91,97.85,97.88,5000.0,88.3154,88.3154,88.2613,88.2883,5000.0
2014-08-12 13:20:00,97.85,97.85,97.77,97.82,9500.0,88.2613,88.2613,88.1891,88.2342,9500.0
2014-08-12 13:30:00,97.84,97.84,97.71,97.75,5200.0,88.2523,88.2523,88.135,88.1711,5200.0
2014-08-12 13:40:00,97.73,97.75,97.7,97.73,1500.0,88.153,88.1711,88.126,88.153,1500.0
2014-08-12 13:50:00,97.7,97.78,97.7,97.75,5300.0,88.126,88.1981,88.126,88.1711,5300.0
2014-08-12 14:00:00,97.76,97.76,97.61,97.61,16300.0,88.1801,88.1801,88.0448,88.0448,16300.0
2014-08-12 14:10:00,97.63,97.64,97.55,97.6,12800.0,88.0628,88.0719,87.9907,88.0358,12800.0
2014-08-12 14:20:00,97.62,97.63,97.52,97.56,9000.0,88.0538,88.0628,87.9636,87.9997,9000.0
2014-08-12 14:30:00,97.5,97.61,97.48,97.61,10200.0,87.9456,88.0448,87.9275,88.0448,10200.0
2014-08-12 14:40:00,97.61,97.67,97.59,97.59,4600.0,88.0448,88.0989,88.0268,88.0268,4600.0
2014-08-12 14:50:00,97.62,97.65,97.59,97.59,24200.0,88.0538,88.0809,88.0268,88.0268,24200.0
2014-08-12 15:00:00,97.6,97.68,97.6,97.68,1800.0,88.0358,88.1079,88.0358,88.1079,1800.0
2014-08-12 15:10:00,97.73,97.73,97.66,97.66,3600.0,88.153,88.153,88.0899,88.0899,3600.0
2014-08-12 15:20:00,97.68,97.72,97.65,97.68,5400.0,88.1079,88.144,88.0809,88.1079,5400.0
2014-08-12 15:30:00,97.66,97.78,97.66,97.78,6500.0,88.0899,88.1981,88.0899,88.1981,6500.0
2014-08-12 15:40:00,97.79,97.88,97.79,97.84,13300.0,88.2072,88.2883,88.2072,88.2523,13300.0
2014-08-12 15:50:00,97.82,97.85,97.79,97.81,20800.0,88.2342,88.2613,88.2072,88.2252,20800.0
2014-08-13 09:30:00,98.14,98.28,98.14,98.24,8000.0,88.5229,88.6491,88.5229,88.6131,8000.0
2014-08-13 09:40:00,98.23,98.24,98.13,98.15,2100.0,88.604,88.6131,88.5138,88.5319,2100.0
2014-08-13 09:50:00,98.13,98.14,98.09,98.09,1000.0,88.5138,88.5229,88.4778,88.4778,1000.0
2014-08-13 10:00:00,98.11,98.24,98.11,98.24,5400.0,88.4958,88.6131,88.4958,88.6131,5400.0
2014-08-13 10:10:00,98.2,98.23,98.13,98.23,2900.0,88.577,88.604,88.5138,88.604,2900.0
2014-08-13 10:20:00,98.24,98.3,98.23,98.26,10800.0,88.6131,88.6672,88.604,88.6311,10800.0
2014-08-13 10:30:00,98.28,98.34,98.27,98.34,7300.0,88.6491,88.7033,88.6401,88.7033,7300.0
2014-08-13 10:40:00,98.37,98.37,98.33,98.35,2800.0,88.7303,88.7303,88.6942,88.7123,2800.0
2014-08-13 10:50:00,98.38,98.43,98.33,98.43,5100.0,88.7393,88.7844,88.6942,88.7844,5100.0
2014-08-13 11:00:00,98.45,98.56,98.45,98.53,7600.0,88.8025,88.9017,88.8025,88.8746,7600.0
2014-08-13 11:10:00,98.58,98.63,98.55,98.57,6200.0,88.9197,88.9648,88.8927,88.9107,6200.0
2014-08-13 11:20:00,98.59,98.61,98.58,98.6,3700.0,88.9288,88.9468,88.9197,88.9378,3700.0
2014-08-13 11:30:00,98.6,98.69,98.6,98.65,9300.0,88.9378,89.019,88.9378,88.9829,9300.0
2014-08-13 11:40:00,98.66,98.66,98.63,98.64,6400.0,88.9919,88.9919,88.9648,88.9739,6400.0
2014-08-13 11:50:00,98.64,98.66,98.56,98.56,5200.0,88.9739,88.9919,88.9017,88.9017,5200.0
2014-08-13 12:00:00,98.57,98.58,98.46,98.49,2500.0,88.9107,88.9197,88.8115,88.8386,2500.0
2014-08-13 12:10:00,98.48,98.52,98.48,98.49,3200.0,88.8295,88.8656,88.8295,88.8386,3200.0
2014-08-13 12:20:00,98.5,98.55,98.46,98.55,4100.0,88.8476,88.8927,88.8115,88.8927,4100.0
2014-08-13 12:30:00,98.53,98.55,98.52,98.52,2300.0,88.8746,88.8927,88.8656,88.8656,2300.0
2014-08-13 12:40:00,98.52,98.57,98.49,98.57,8100.0,88.8656,88.9107,88.8386,88.9107,8100.0
2014-08-13 12:50:00,98.58,98.59,98.52,98.54,5300.0,88.9197,88.9288,88.8656,88.8837,5300.0
2014-08-13 13:00:00,98.56,98.58,98.54,98.57,3200.0,88.9017,88.9197,88.8837,88.9107,3200.0
2014-08-13 13:10:00,98.58,98.61,98.55,98.55,16900.0,88.9197,88.9468,88.8927,88.8927,16900.0
2014-08-13 13:20:00,98.54,98.59,98.54,98.58,33600.0,88.8837,88.9288,88.8837,88.9197,33600.0
2014-08-13 13:30:00,98.57,98.62,98.57,98.62,9900.0,88.9107,88.9558,88.9107,88.9558,9900.0
2014-08-13 13:40:00,98.6,98.65,98.59,98.63,20200.0,88.9378,88.9829,88.9288,88.9648,20200.0
2014-08-13 13:50:00,98.63,98.63,98.61,98.61,6800.0,88.9648,88.9648,88.9468,88.9468,6800.0
2014-08-13 14:00:00,98.6,98.62,98.51,98.51,52500.0,88.9378,88.9558,88.8566,88.8566,52500.0
2014-08-13 14:10:00,98.54,98.57,98.53,98.54,5400.0,88.8837,88.9107,88.8746,88.8837,5400.0
2014-08-13 14:20:00,98.54,98.56,98.5,98.55,28500.0,88.8837,88.9017,88.8476,88.8927,28500.0
2014-08-13 14:30:00,98.51,98.59,98.51,98.56,6600.0,88.8566,88.9288,88.8566,88.9017,6600.0
2014-08-13 14:40:00,98.57,98.58,98.53,98.54,10600.0,88.9107,88.9197,88.8746,88.8837,10600.0
2014-08-13 14:50:00,98.54,98.57,98.53,98.54,6100.0,88.8837,88.9107,88.8746,88.8837,6100.0
2014-08-13 15:00:00,98.56,98.56,98.51,98.56,9200.0,88.9017,88.9017,88.8566,88.9017,9200.0
2014-08-13 15:10:00,98.53,98.55,98.51,98.55,2700.0,88.8746,88.8927,88.8566,88.8927,2700.0
2014-08-13 15:20:00,98.56,98.6,98.54,98.57,4400.0,88.9017,88.9378,88.8837,88.9107,4400.0
2014-08-13 15:30:00,98.54,98.55,98.52,98.53,3500.0,88.8837,88.8927,88.8656,88.8746,3500.0
2014-08-13 15:40:00,98.53,98.57,98.51,98.56,4700.0,88.8746,88.9107,88.8566,88.9017,4700.0
2014-08-13 15:50:00,98.59,98.59,98.54,98.56,14800.0,88.9288,88.9288,88.8837,88.9017,14800.0
2014-08-14 09:30:00,98.74,98.88,98.74,98.79,10400.0,89.0641,89.1903,89.0641,89.1092,10400.0
2014-08-14 09:40:00,98.81,98.83,98.73,98.78,2900.0,89.1272,89.1452,89.055,89.1001,2900.0
2014-08-14 09:50:00,98.78,98.84,98.74,98.81,4100.0,89.1001,89.1543,89.0641,89.1272,4100.0
2014-08-14 10:00:00,98.82,98.82,98.72,98.74,1700.0,89.1362,89.1362,89.046,89.0641,1700.0
2014-08-14 10:10:00,98.71,98.83,98.71,98.82,2600.0,89.037,89.1452,89.037,89.1362,2600.0
2014-08-14 10:20:00,98.82,98.87,98.8,98.84,2700.0,89.1362,89.1813,89.1182,89.1543,2700.0
2014-08-14 10:30:00,98.88,98.92,98.84,98.84,4500.0,89.1903,89.2264,89.1543,89.1543,4500.0
2014-08-14 10:40:00,98.85,98.92,98.85,98.92,600.0,89.1633,89.2264,89.1633,89.2264,600.0
2014-08-14 10:50:00,98.91,98.92,98.83,98.85,10500.0,89.2174,89.2264,89.1452,89.1633,10500.0
2014-08-14 11:00:00,98.86,98.91,98.84,98.89,2200.0,89.1723,89.2174,89.1543,89.1994,2200.0
2014-08-14 11:10:00,98.92,98.95,98.91,98.95,2000.0,89.2264,89.2535,89.2174,89.2535,2000.0
2014-08-14 11:20:00,98.93,98.96,98.92,98.92,2000.0,89.2354,89.2625,89.2264,89.2264,2000.0
2014-08-14 11:30:00,98.87,98.88,98.83,98.85,4100.0,89.1813,89.1903,89.1452,89.1633,4100.0
2014-08-14 11:40:00,98.85,98.87,98.84,98.87,7100.0,89.1633,89.1813,89.1543,89.1813,7100.0
2014-08-14 11:50:00,98.87,98.91,98.85,98.91,3200.0,89.1813,89.2174,89.1633,89.2174,3200.0
2014-08-14 12:00:00,98.92,98.94,98.9,98.9,10800.0,89.2264,89.2445,89.2084,89.2084,10800.0
2014-08-14 12:10:00,98.91,98.92,98.9,98.92,8400.0,89.2174,89.2264,89.2084,89.2264,8400.0
2014-08-14 12:20:00,98.9,98.91,98.88,98.9,7500.0,89.2084,89.2174,89.1903,89.2084,7500.0
2014-08-14 12:30:00,98.91,98.93,98.89,98.93,119100.0,89.2174,89.2354,89.1994,89.2354,119100.0
2014-08-14 12:40:00,98.93,98.93,98.89,98.9,5600.0,89.2354,89.2354,89.1994,89.2084,5600.0
2014-08-14 12:50:00,98.89,98.94,98.89,98.91,5500.0,89.1994,89.2445,89.1994,89.2174,5500.0
2014-08-14 13:00:00,98.93,98.93,98.89,98.92,2700.0,89.2354,89.2354,89.1994,89.2264,2700.0
2014-08-14 13:10:00,98.92,99.03,98.91,99.0,7400.0,89.2264,89.3256,89.2174,89.2986,7400.0
2014-08-14 13:20:00,99.02,99.03,98.98,98.98,24400.0,89.3166,89.3256,89.2805,89.2805,24400.0
2014-08-14 13:30:00,98.98,98.98,98.94,98.94,10400.0,89.2805,89.2805,89.2445,89.2445,10400.0
2014-08-14 13:40:00,98.93,98.94,98.88,98.9,27600.0,89.2354,89.2445,89.1903,89.2084,27600.0
2014-08-14 13:50:00,98.9,98.92,98.89,98.92,8000.0,89.2084,89.2264,89.1994,89.2264,8000.0
2014-08-14 14:00:00,98.91,98.94,98.88,98.93,24400.0,89.2174,89.2445,89.1903,89.2354,24400.0
2014-08-14 14:10:00,98.92,98.93,98.88,98.89,9200.0,89.2264,89.2354,89.1903,89.1994,9200.0
2014-08-14 14:20:00,98.89,98.93,98.88,98.93,11900.0,89.1994,89.2354,89.1903,89.2354,11900.0
2014-08-14 14:30:00,98.93,98.97,98.92,98.94,25700.0,89.2354,89.2715,89.2264,89.2445,25700.0
2014-08-14 14:40:00,98.93,98.96,98.92,98.93,39600.0,89.2354,89.2625,89.2264,89.2354,39600.0
2014-08-14 14:50:00,98.93,98.94,98.92,98.94,4900.0,89.2354,89.2445,89.2264,89.2445,4900.0
2014-08-14 15:00:00,98.94,98.98,98.94,98.96,7500.0,89.2445,89.2805,89.2445,89.2625,7500.0
2014-08-14 15:10:00,98.96,98.98,98.95,98.97,14000.0,89.2625,89.2805,89.2535,89.2715,14000.0
2014-08-14 15:20:00,98.97,98.99,98.96,98.99,19500.0,89.2715,89.2896,89.2625,89.2896,19500.0
2014-08-14 15:30:00,98.99,99.0,98.96,98.96,21700.0,89.2896,89.2986,89.2625,89.2625,21700.0
2014-08-14 15:40:00,98.96,98.98,98.96,98.97,4500.0,89.2625,89.2805,89.2625,89.2715,4500.0
2014-08-14 15:50:00,98.98,99.04,98.97,99.04,15700.0,89.2805,89.3347,89.2715,89.3347,15700.0
2014-08-15 09:30:00,99.46,99.59,99.46,99.48,31600.0,89.7135,89.8308,89.7135,89.7315,31600.0
2014-08-15 09:40:00,99.46,99.5,99.42,99.44,12300.0,89.7135,89.7496,89.6774,89.6955,12300.0
2014-08-15 09:50:00,99.46,99.58,99.46,99.56,8400.0,89.7135,89.8217,89.7135,89.8037,8400.0
2014-08-15 10:00:00,99.54,99.65,99.54,99.62,20100.0,89.7857,89.8849,89.7857,89.8578,20100.0
2014-08-15 10:10:00,99.6,99.66,99.52,99.59,6500.0,89.8398,89.8939,89.7676,89.8308,6500.0
2014-08-15 10:20:00,99.6,99.61,99.56,99.6,3000.0,89.8398,89.8488,89.8037,89.8398,3000.0
2014-08-15 10:30:00,99.62,99.64,99.59,99.62,5800.0,89.8578,89.8759,89.8308,89.8578,5800.0
2014-08-15 10:40:00,99.59,99.59,99.21,99.26,11000.0,89.8308,89.8308,89.488,89.5331,11000.0
2014-08-15 10:50:00,99.25,99.28,98.72,98.99,49400.0,89.5241,89.5511,89.046,89.2896,49400.0
2014-08-15 11:00:00,98.96,99.08,98.91,99.06,21600.0,89.2625,89.3707,89.2174,89.3527,21600.0
2014-08-15 11:10:00,99.01,99.21,99.01,99.07,3500.0,89.3076,89.488,89.3076,89.3617,3500.0
2014-08-15 11:20:00,99.07,99.07,98.91,98.96,9400.0,89.3617,89.3617,89.2174,89.2625,9400.0
2014-08-15 11:30:00,98.9,98.94,98.82,98.91,6200.0,89.2084,89.2445,89.1362,89.2174,6200.0
2014-08-15 11:40:00,98.94,98.99,98.88,98.88,8700.0,89.2445,89.2896,89.1903,89.1903,8700.0
2014-08-15 11:50:00,98.86,98.86,98.54,98.66,15700.0,89.1723,89.1723,88.8837,88.9919,15700.0
2014-08-15 12:00:00,98.65,98.79,98.56,98.79,16900.0,88.9829,89.1092,88.9017,89.1092,16900.0
2014-08-15 12:10:00,98.79,98.79,98.68,98.72,234800.0,89.1092,89.1092,89.0099,89.046,234800.0
2014-08-15 12:20:00,98.71,98.9,98.66,98.9,7800.0,89.037,89.2084,88.9919,89.2084,7800.0
2014-08-15 12:30:00,98.93,98.94,98.79,98.93,12300.0,89.2354,89.2445,89.1092,89.2354,12300.0
2014-08-15 12:40:00,98.94,99.03,98.92,98.95,6200.0,89.2445,89.3256,89.2264,89.2535,6200.0
2014-08-15 12:50:00,98.91,98.98,98.91,98.94,7200.0,89.2174,89.2805,89.2174,89.2445,7200.0
2014-08-15 13:00:00,98.9,98.98,98.82,98.91,2200.0,89.2084,89.2805,89.1362,89.2174,2200.0
2014-08-15 13:10:00,98.98,99.0,98.93,98.99,10500.0,89.2805,89.2986,89.2354,89.2896,10500.0
2014-08-15 13:20:00,98.94,98.97,98.91,98.97,12600.0,89.2445,89.2715,89.2174,89.2715,12600.0
2014-08-15 13:30:00,98.96,98.96,98.88,98.88,8900.0,89.2625,89.2625,89.1903,89.1903,8900.0
2014-08-15 13:40:00,98.89,98.97,98.89,98.9,7200.0,89.1994,89.2715,89.1994,89.2084,7200.0
2014-08-15 13:50:00,98.88,98.94,98.82,98.85,4400.0,89.1903,89.2445,89.1362,89.1633,4400.0
2014-08-15 14:00:00,98.86,98.93,98.85,98.91,11000.0,89.1723,89.2354,89.1633,89.2174,11000.0
2014-08-15 14:10:00,98.89,98.98,98.89,98.96,8800.0,89.1994,89.2805,89.1994,89.2625,8800.0
2014-08-15 14:20:00,98.94,99.16,98.93,99.16,12200.0,89.2445,89.4429,89.2354,89.4429,12200.0
2014-08-15 14:30:00,99.21,99.22,99.12,99.14,6800.0,89.488,89.497,89.4068,89.4249,6800.0
2014-08-15 14:40:00,99.15,99.26,99.15,99.22,13500.0,89.4339,89.5331,89.4339,89.497,13500.0
2014-08-15 14:50:00,99.19,99.2,99.14,99.14,10100.0,89.47,89.479,89.4249,89.4249,10100.0
2014-08-15 15:00:00,99.14,99.17,99.06,99.14,13400.0,89.4249,89.4519,89.3527,89.4249,13400.0
2014-08-15 15:10:00,99.15,99.15,99.09,99.12,7300.0,89.4339,89.4339,89.3798,89.4068,7300.0
2014-08-15 15:20:00,99.11,99.11,99.06,99.08,7600.0,89.3978,89.3978,89.3527,89.3707,7600.0
2014-08-15 15:30:00,99.07,99.2,99.07,99.14,13700.0,89.3617,89.479,89.3617,89.4249,13700.0
2014-08-15 15:40:00,99.17,99.19,99.15,99.15,4800.0,89.4519,89.47,89.4339,89.4339,4800.0
2014-08-15 15:50:00,99.2,99.31,99.2,99.28,14600.0,89.479,89.5782,89.479,89.5511,14600.0
2014-08-18 09:30:00,99.87,99.96,99.83,99.9,12600.0,90.0833,90.1645,90.0473,90.1104,12600.0
2014-08-18 09:40:00,99.88,99.89,99.86,99.86,1000.0,90.0924,90.1014,90.0743,90.0743,1000.0
2014-08-18 09:50:00,99.9,100.1,99.9,100.1,2500.0,90.1104,90.2908,90.1104,90.2908,2500.0
2014-08-18 10:00:00,100.09,100.14,100.05,100.06,3500.0,90.2818,90.3269,90.2457,90.2547,3500.0
2014-08-18 10:10:00,100.1,100.15,100.08,100.1,2800.0,90.2908,90.3359,90.2728,90.2908,2800.0
2014-08-18 10:20:00,100.09,100.14,100.07,100.07,1000.0,90.2818,90.3269,90.2637,90.2637,1000.0
2014-08-18 10:30:00,100.09,100.18,100.05,100.18,7600.0,90.2818,90.363,90.2457,90.363,7600.0
2014-08-18 10:40:00,100.16,100.18,100.14,100.15,4100.0,90.3449,90.363,90.3269,90.3359,4100.0
2014-08-18 10:50:00,100.15,100.22,100.15,100.2,13300.0,90.3359,90.399,90.3359,90.381,13300.0
2014-08-18 11:00:00,100.21,100.21,100.15,100.16,5000.0,90.39,90.39,90.3359,90.3449,5000.0
2014-08-18 11:10:00,100.18,100.19,100.15,100.16,1500.0,90.363,90.372,90.3359,90.3449,1500.0
2014-08-18 11:20:00,100.16,100.22,100.16,100.21,3300.0,90.3449,90.399,90.3449,90.39,3300.0
2014-08-18 11:30:00,100.21,100.21,100.16,100.17,2500.0,90.39,90.39,90.3449,90.3539,2500.0
2014-08-18 11:40:00,100.17,100.19,100.15,100.15,5200.0,90.3539,90.372,90.3359,90.3359,5200.0
2014-08-18 11:50:00,100.17,100.2,100.15,100.19,2500.0,90.3539,90.381,90.3359,90.372,2500.0
2014-08-18 12:00:00,100.21,100.28,100.21,100.26,19700.0,90.39,90.4532,90.39,90.4351,19700.0
2014-08-18 12:10:00,100.26,100.28,100.22,100.27,2400.0,90.4351,90.4532,90.399,90.4441,2400.0
2014-08-18 12:20:00,100.25,100.26,100.23,100.23,3000.0,90.4261,90.4351,90.4081,90.4081,3000.0
2014-08-18 12:30:00,100.22,100.26,100.2,100.21,3900.0,90.399,90.4351,90.381,90.39,3900.0
2014-08-18 12:40:00,100.22,100.24,100.19,100.21,4900.0,90.399,90.4171,90.372,90.39,4900.0
2014-08-18 12:50:00,100.19,100.21,100.17,100.17,136400.0,90.372,90.39,90.3539,90.3539,136400.0
2014-08-18 13:00:00,100.16,100.16,100.11,100.13,3800.0,90.3449,90.3449,90.2998,90.3179,3800.0
2014-08-18 13:10:00,100.15,100.17,100.14,100.14,6000.0,90.3359,90.3539,90.3269,90.3269,6000.0
2014-08-18 13:20:00,100.14,100.16,100.13,100.14,9800.0,90.3269,90.3449,90.3179,90.3269,9800.0
2014-08-18 13:30:00,100.16,100.2,100.16,100.18,8100.0,90.3449,90.381,90.3449,90.363,8100.0
2014-08-18 13:40:00,100.19,100.2,100.18,100.2,8000.0,90.372,90.381,90.363,90.381,8000.0
2014-08-18 13:50:00,100.21,100.21,100.16,100.19,3400.0,90.39,90.39,90.3449,90.372,3400.0
2014-08-18 14:00:00,100.18,100.2,100.15,100.15,9800.0,90.363,90.381,90.3359,90.3359,9800.0
2014-08-18 14:10:00,100.17,100.2,100.15,100.16,11900.0,90.3539,90.381,90.3359,90.3449,11900.0
2014-08-18 14:20:00,100.17,100.22,100.14,100.19,22100.0,90.3539,90.399,90.3269,90.372,22100.0
2014-08-18 14:30:00,100.17,100.2,100.15,100.16,7700.0,90.3539,90.381,90.3359,90.3449,7700.0
2014-08-18 14:40:00,100.16,100.18,100.12,100.13,16600.0,90.3449,90.363,90.3088,90.3179,16600.0
2014-08-18 14:50:00,100.13,100.17,100.13,100.17,2000.0,90.3179,90.3539,90.3179,90.3539,2000.0
2014-08-18 15:00:00,100.15,100.2,100.15,100.19,19900.0,90.3359,90.381,90.3359,90.372,19900.0
2014-08-18 15:10:00,100.2,100.2,100.16,100.18,19700.0,90.381,90.381,90.3449,90.363,19700.0
2014-08-18 15:20:00,100.19,100.19,100.14,100.15,18300.0,90.372,90.372,90.3269,90.3359,18300.0
2014-08-18 15:30:00,100.13,100.14,100.12,100.12,33100.0,90.3179,90.3269,90.3088,90.3088,33100.0
2014-08-18 15:40:00,100.12,100.18,100.11,100.18,29300.0,90.3088,90.363,90.2998,90.363,29300.0
2014-08-18 15:50:00,100.18,100.23,100.18,100.23,23900.0,90.363,90.4081,90.363,90.4081,23900.0
2014-08-19 09:30:00,100.48,100.56,100.47,100.47,31100.0,90.6336,90.7057,90.6245,90.6245,31100.0
2014-08-19 09:40:00,100.49,100.53,100.46,100.53,13800.0,90.6426,90.6787,90.6155,90.6787,13800.0
2014-08-19 09:50:00,100.56,100.66,100.55,100.66,4600.0,90.7057,90.7959,90.6967,90.7959,4600.0
2014-08-19 10:00:00,100.63,100.63,100.57,100.59,6900.0,90.7689,90.7689,90.7147,90.7328,6900.0
2014-08-19 10:10:00,100.61,100.66,100.57,100.62,3800.0,90.7508,90.7959,90.7147,90.7598,3800.0
2014-08-19 10:20:00,100.61,100.65,100.61,100.62,2000.0,90.7508,90.7869,90.7508,90.7598,2000.0
2014-08-19 10:30:00,100.61,100.62,100.52,100.62,8200.0,90.7508,90.7598,90.6696,90.7598,8200.0
2014-08-19 10:40:00,100.6,100.65,100.59,100.65,3200.0,90.7418,90.7869,90.7328,90.7869,3200.0
2014-08-19 10:50:00,100.64,100.68,100.64,100.67,1800.0,90.7779,90.814,90.7779,90.8049,1800.0
2014-08-19 11:00:00,100.68,100.68,100.63,100.64,11200.0,90.814,90.814,90.7689,90.7779,11200.0
2014-08-19 11:10:00,100.63,100.66,100.62,100.66,8000.0,90.7689,90.7959,90.7598,90.7959,8000.0
2014-08-19 11:20:00,100.67,100.71,100.65,100.71,2900.0,90.8049,90.841,90.7869,90.841,2900.0
2014-08-19 11:30:00,100.7,100.7,100.67,100.67,21800.0,90.832,90.832,90.8049,90.8049,21800.0
2014-08-19 11:40:00,100.67,100.71,100.67,100.7,5500.0,90.8049,90.841,90.8049,90.832,5500.0
2014-08-19 11:50:00,100.7,100.73,100.68,100.72,7000.0,90.832,90.8591,90.814,90.85,7000.0
2014-08-19 12:00:00,100.7,100.73,100.7,100.71,6400.0,90.832,90.8591,90.832,90.841,6400.0
2014-08-19 12:10:00,100.71,100.75,100.7,100.75,3800.0,90.841,90.8771,90.832,90.8771,3800.0
2014-08-19 12:20:00,100.75,100.84,100.75,100.82,43000.0,90.8771,90.9583,90.8771,90.9402,43000.0
2014-08-19 12:30:00,100.82,100.82,100.79,100.8,4300.0,90.9402,90.9402,90.9132,90.9222,4300.0
2014-08-19 12:40:00,100.8,100.82,100.79,100.82,6400.0,90.9222,90.9402,90.9132,90.9402,6400.0
2014-08-19 12:50:00,100.81,100.81,100.78,100.8,6600.0,90.9312,90.9312,90.9042,90.9222,6600.0
2014-08-19 13:00:00,100.8,100.81,100.79,100.81,2300.0,90.9222,90.9312,90.9132,90.9312,2300.0
2014-08-19 13:10:00,100.79,100.81,100.77,100.81,7900.0,90.9132,90.9312,90.8951,90.9312,7900.0
2014-08-19 13:20:00,100.81,100.83,100.78,100.83,14700.0,90.9312,90.9493,90.9042,90.9493,14700.0
2014-08-19 13:30:00,100.81,100.82,100.78,100.81,6000.0,90.9312,90.9402,90.9042,90.9312,6000.0
2014-08-19 13:40:00,100.81,100.83,100.79,100.82,7000.0,90.9312,90.9493,90.9132,90.9402,7000.0
2014-08-19 13:50:00,100.83,100.83,100.81,100.82,11700.0,90.9493,90.9493,90.9312,90.9402,11700.0
2014-08-19 14:00:00,100.82,100.84,100.81,100.82,9100.0,90.9402,90.9583,90.9312,90.9402,9100.0
2014-08-19 14:10:00,100.81,100.87,100.81,100.84,13300.0,90.9312,90.9853,90.9312,90.9583,13300.0
2014-08-19 14:20:00,100.83,100.92,100.83,100.92,5700.0,90.9493,91.0304,90.9493,91.0304,5700.0
2014-08-19 14:30:00,100.93,100.93,100.9,100.92,15500.0,91.0395,91.0395,91.0124,91.0304,15500.0
2014-08-19 14:40:00,100.92,100.94,100.92,100.92,35600.0,91.0304,91.0485,91.0304,91.0304,35600.0
2014-08-19 14:50:00,100.94,100.96,100.91,100.92,10800.0,91.0485,91.0665,91.0214,91.0304,10800.0
2014-08-19 15:00:00,100.92,100.95,100.92,100.94,10300.0,91.0304,91.0575,91.0304,91.0485,10300.0
2014-08-19 15:10:00,100.94,100.96,100.93,100.94,21200.0,91.0485,91.0665,91.0395,91.0485,21200.0
2014-08-19 15:20:00,100.93,100.95,100.91,100.95,6700.0,91.0395,91.0575,91.0214,91.0575,6700.0
2014-08-19 15:30:00,100.94,100.95,100.9,100.9,8600.0,91.0485,91.0575,91.0124,91.0124,8600.0
2014-08-19 15:40:00,100.91,100.91,100.87,100.88,13600.0,91.0214,91.0214,90.9853,90.9944,13600.0
2014-08-19 15:50:00,100.89,100.89,100.85,100.87,25100.0,91.0034,91.0034,90.9673,90.9853,25100.0
2014-08-20 09:30:00,100.71,100.79,100.67,100.79,18900.0,90.841,90.9132,90.8049,90.9132,18900.0
2014-08-20 09:40:00,100.8,100.82,100.75,100.78,9300.0,90.9222,90.9402,90.8771,90.9042,9300.0
2014-08-20 09:50:00,100.78,100.89,100.78,100.82,4300.0,90.9042,91.0034,90.9042,90.9402,4300.0
2014-08-20 10:00:00,100.83,100.84,100.81,100.82,6500.0,90.9493,90.9583,90.9312,90.9402,6500.0
2014-08-20 10:10:00,100.8,100.84,100.77,100.81,3700.0,90.9222,90.9583,90.8951,90.9312,3700.0
2014-08-20 10:20:00,100.81,100.91,100.81,100.87,2800.0,90.9312,91.0214,90.9312,90.9853,2800.0
2014-08-20 10:30:00,100.88,100.88,100.8,100.83,17700.0,90.9944,90.9944,90.9222,90.9493,17700.0
2014-08-20 10:40:00,100.79,100.9,100.79,100.89,3200.0,90.9132,91.0124,90.9132,91.0034,3200.0
2014-08-20 10:50:00,100.89,100.96,100.88,100.95,4900.0,91.0034,91.0665,90.9944,91.0575,4900.0
2014-08-20 11:00:00,100.94,100.95,100.92,100.92,5100.0,91.0485,91.0575,91.0304,91.0304,5100.0
2014-08-20 11:10:00,100.93,100.97,100.92,100.93,6600.0,91.0395,91.0755,91.0304,91.0395,6600.0
2014-08-20 11:20:00,100.91,100.98,100.91,100.96,6100.0,91.0214,91.0846,91.0214,91.0665,6100.0
2014-08-20 11:30:00,100.97,101.0,100.96,100.99,3100.0,91.0755,91.1026,91.0665,91.0936,3100.0
2014-08-20 11:40:00,100.99,101.03,100.99,100.99,264500.0,91.0936,91.1297,91.0936,91.0936,264500.0
2014-08-20 11:50:00,100.99,101.01,100.99,101.0,5800.0,91.0936,91.1116,91.0936,91.1026,5800.0
2014-08-20 12:00:00,101.0,101.0,100.98,101.0,1800.0,91.1026,91.1026,91.0846,91.1026,1800.0
2014-08-20 12:10:00,101.01,101.02,100.99,101.01,6100.0,91.1116,91.1206,91.0936,91.1116,6100.0
2014-08-20 12:20:00,101.01,101.02,101.0,101.0,3100.0,91.1116,91.1206,91.1026,91.1026,3100.0
2014-08-20 12:30:00,100.99,101.01,100.99,101.0,500.0,91.0936,91.1116,91.0936,91.1026,500.0
2014-08-20 12:40:00,101.0,101.02,101.0,101.01,5700.0,91.1026,91.1206,91.1026,91.1116,5700.0
2014-08-20 12:50:00,101.01,101.02,100.98,100.98,3300.0,91.1116,91.1206,91.0846,91.0846,3300.0
2014-08-20 13:00:00,101.02,101.04,101.01,101.04,1400.0,91.1206,91.1387,91.1116,91.1387,1400.0
2014-08-20 13:10:00,101.03,101.09,101.03,101.08,4900.0,91.1297,91.1838,91.1297,91.1748,4900.0
2014-08-20 13:20:00,101.08,101.11,101.07,101.08,9400.0,91.1748,91.2018,91.1657,91.1748,9400.0
2014-08-20 13:30:00,101.08,101.1,101.05,101.06,6200.0,91.1748,91.1928,91.1477,91.1567,6200.0
2014-08-20 13:40:00,101.06,101.12,101.05,101.06,4700.0,91.1567,91.2108,91.1477,91.1567,4700.0
2014-08-20 13:50:00,101.04,101.07,101.03,101.06,7500.0,91.1387,91.1657,91.1297,91.1567,7500.0
2014-08-20 14:00:00,101.03,101.03,100.81,100.91,16200.0,91.1297,91.1297,90.9312,91.0214,16200.0
2014-08-20 14:10:00,100.91,101.0,100.81,100.9,8100.0,91.0214,91.1026,90.9312,91.0124,8100.0
2014-08-20 14:20:00,100.94,101.0,100.93,100.99,9900.0,91.0485,91.1026,91.0395,91.0936,9900.0
2014-08-20 14:30:00,101.0,101.08,101.0,101.06,26600.0,91.1026,91.1748,91.1026,91.1567,26600.0
2014-08-20 14:40:00,101.05,101.08,101.0,101.08,6700.0,91.1477,91.1748,91.1026,91.1748,6700.0
2014-08-20 14:50:00,101.1,101.14,101.1,101.14,8000.0,91.1928,91.2289,91.1928,91.2289,8000.0
2014-08-20 15:00:00,101.13,101.19,101.12,101.19,9800.0,91.2199,91.274,91.2108,91.274,9800.0
2014-08-20 15:10:00,101.21,101.23,101.15,101.19,16700.0,91.292,91.3101,91.2379,91.274,16700.0
2014-08-20 15:20:00,101.2,101.22,101.17,101.17,11500.0,91.283,91.301,91.2559,91.2559,11500.0
2014-08-20 15:30:00,101.17,101.23,101.17,101.22,8200.0,91.2559,91.3101,91.2559,91.301,8200.0
2014-08-20 15:40:00,101.23,101.26,101.2,101.22,16700.0,91.3101,91.3371,91.283,91.301,16700.0
2014-08-20 15:50:00,101.22,101.22,101.13,101.15,34800.0,91.301,91.301,91.2199,91.2379,34800.0
2014-08-21 09:30:00,101.21,101.22,101.09,101.09,13400.0,91.292,91.301,91.1838,91.1838,13400.0
2014-08-21 09:40:00,101.15,101.24,101.13,101.23,700.0,91.2379,91.3191,91.2199,91.3101,700.0
2014-08-21 09:50:00,101.22,101.28,101.21,101.24,3400.0,91.301,91.3552,91.292,91.3191,3400.0
2014-08-21 10:00:00,101.25,101.25,101.03,101.03,3300.0,91.3281,91.3281,91.1297,91.1297,3300.0
2014-08-21 10:10:00,101.0,101.16,100.97,101.16,2100.0,91.1026,91.2469,91.0755,91.2469,2100.0
2014-08-21 10:20:00,101.13,101.19,101.12,101.18,2400.0,91.2199,91.274,91.2108,91.265,2400.0
2014-08-21 10:30:00,101.16,101.28,101.16,101.27,3900.0,91.2469,91.3552,91.2469,91.3461,3900.0
2014-08-21 10:40:00,101.27,101.28,101.2,101.21,4400.0,91.3461,91.3552,91.283,91.292,4400.0
2014-08-21 10:50:00,101.21,101.24,101.2,101.2,5100.0,91.292,91.3191,91.283,91.283,5100.0
2014-08-21 11:00:00,101.21,101.26,101.19,101.23,8500.0,91.292,91.3371,91.274,91.3101,8500.0
2014-08-21 11:10:00,101.26,101.29,101.24,101.25,3300.0,91.3371,91.3642,91.3191,91.3281,3300.0
2014-08-21 11:20:00,101.23,101.23,101.18,101.2,7300.0,91.3101,91.3101,91.265,91.283,7300.0
2014-08-21 11:30:00,101.19,101.21,101.17,101.2,2900.0,91.274,91.292,91.2559,91.283,2900.0
2014-08-21 11:40:00,101.18,101.2,101.18,101.18,1100.0,91.265,91.283,91.265,91.265,1100.0
2014-08-21 11:50:00,101.15,101.16,101.11,101.11,6600.0,91.2379,91.2469,91.2018,91.2018,6600.0
2014-08-21 12:00:00,101.12,101.12,101.09,101.12,3200.0,91.2108,91.2108,91.1838,91.2108,3200.0
2014-08-21 12:10:00,101.13,101.21,101.13,101.2,2000.0,91.2199,91.292,91.2199,91.283,2000.0
2014-08-21 12:20:00,101.19,101.2,101.17,101.17,4000.0,91.274,91.283,91.2559,91.2559,4000.0
2014-08-21 12:30:00,101.16,101.22,101.14,101.22,2700.0,91.2469,91.301,91.2289,91.301,2700.0
2014-08-21 12:40:00,101.2,101.21,101.19,101.21,60700.0,91.283,91.292,91.274,91.292,60700.0
2014-08-21 12:50:00,101.19,101.2,101.16,101.18,3500.0,91.274,91.283,91.2469,91.265,3500.0
2014-08-21 13:00:00,101.18,101.22,101.16,101.22,73200.0,91.265,91.301,91.2469,91.301,73200.0
2014-08-21 13:10:00,101.21,101.28,101.21,101.26,12800.0,91.292,91.3552,91.292,91.3371,12800.0
2014-08-21 13:20:00,101.25,101.26,101.22,101.26,13500.0,91.3281,91.3371,91.301,91.3371,13500.0
2014-08-21 13:30:00,101.26,101.28,101.23,101.25,7300.0,91.3371,91.3552,91.3101,91.3281,7300.0
2014-08-21 13:40:00,101.24,101.28,101.24,101.27,1800.0,91.3191,91.3552,91.3191,91.3461,1800.0
2014-08-21 13:50:00,101.26,101.26,101.19,101.22,4500.0,91.3371,91.3371,91.274,91.301,4500.0
2014-08-21 14:00:00,101.19,101.22,101.19,101.2,3900.0,91.274,91.301,91.274,91.283,3900.0
2014-08-21 14:10:00,101.2,101.22,101.19,101.21,6000.0,91.283,91.301,91.274,91.292,6000.0
2014-08-21 14:20:00,101.22,101.25,101.22,101.23,10800.0,91.301,91.3281,91.301,91.3101,10800.0
2014-08-21 14:30:00,101.23,101.24,101.22,101.23,4100.0,91.3101,91.3191,91.301,91.3101,4100.0
2014-08-21 14:40:00,101.23,101.25,101.22,101.24,18100.0,91.3101,91.3281,91.301,91.3191,18100.0
2014-08-21 14:50:00,101.25,101.29,101.25,101.28,18700.0,91.3281,91.3642,91.3281,91.3552,18700.0
2014-08-21 15:00:00,101.28,101.29,101.26,101.28,10800.0,91.3552,91.3642,91.3371,91.3552,10800.0
2014-08-21 15:10:00,101.27,101.31,101.26,101.26,37800.0,91.3461,91.3822,91.3371,91.3371,37800.0
2014-08-21 15:20:00,101.27,101.29,101.26,101.27,23600.0,91.3461,91.3642,91.3371,91.3461,23600.0
2014-08-21 15:30:00,101.28,101.29,101.23,101.24,16300.0,91.3552,91.3642,91.3101,91.3191,16300.0
2014-08-21 15:40:00,101.24,101.27,101.23,101.25,28000.0,91.3191,91.3461,91.3101,91.3281,28000.0
2014-08-21 15:50:00,101.25,101.26,101.19,101.22,62600.0,91.3281,91.3371,91.274,91.301,62600.0
2014-08-22 09:30:00,101.16,101.19,100.96,101.05,14000.0,91.2469,91.274,91.0665,91.1477,14000.0
2014-08-22 09:40:00,100.96,100.98,100.91,100.98,800.0,91.0665,91.0846,91.0214,91.0846,800.0
2014-08-22 09:50:00,100.95,101.04,100.95,101.04,4300.0,91.0575,91.1387,91.0575,91.1387,4300.0
2014-08-22 10:00:00,101.1,101.21,100.97,101.18,7200.0,91.1928,91.292,91.0755,91.265,7200.0
2014-08-22 10:10:00,101.21,101.27,101.13,101.2,5600.0,91.292,91.3461,91.2199,91.283,5600.0
2014-08-22 10:20:00,101.2,101.24,101.15,101.24,3100.0,91.283,91.3191,91.2379,91.3191,3100.0
2014-08-22 10:30:00,101.31,101.36,101.16,101.2,6800.0,91.3822,91.4273,91.2469,91.283,6800.0
2014-08-22 10:40:00,101.2,101.2,101.16,101.19,1200.0,91.283,91.283,91.2469,91.274,1200.0
2014-08-22 10:50:00,101.12,101.12,100.97,100.98,1400.0,91.2108,91.2108,91.0755,91.0846,1400.0
2014-08-22 11:00:00,100.97,101.1,100.93,101.1,5100.0,91.0755,91.1928,91.0395,91.1928,5100.0
2014-08-22 11:10:00,101.11,101.16,101.11,101.12,79500.0,91.2018,91.2469,91.2018,91.2108,79500.0
2014-08-22 11:20:00,101.14,101.21,101.11,101.21,5300.0,91.2289,91.292,91.2018,91.292,5300.0
2014-08-22 11:30:00,101.22,101.23,101.18,101.18,5300.0,91.301,91.3101,91.265,91.265,5300.0
2014-08-22 11:40:00,101.16,101.22,101.14,101.15,3500.0,91.2469,91.301,91.2289,91.2379,3500.0
2014-08-22 11:50:00,101.18,101.25,101.18,101.21,35300.0,91.265,91.3281,91.265,91.292,35300.0
2014-08-22 12:00:00,101.27,101.27,101.18,101.2,24500.0,91.3461,91.3461,91.265,91.283,24500.0
2014-08-22 12:10:00,101.21,101.27,101.19,101.24,10100.0,91.292,91.3461,91.274,91.3191,10100.0
2014-08-22 12:20:00,101.24,101.38,101.24,101.35,36100.0,91.3191,91.4454,91.3191,91.4183,36100.0
2014-08-22 12:30:00,101.37,101.38,101.33,101.33,6500.0,91.4363,91.4454,91.4003,91.4003,6500.0
2014-08-22 12:40:00,101.34,101.36,101.33,101.34,3100.0,91.4093,91.4273,91.4003,91.4093,3100.0
2014-08-22 12:50:00,101.34,101.37,101.34,101.34,20300.0,91.4093,91.4363,91.4093,91.4093,20300.0
2014-08-22 13:00:00,101.34,101.34,101.31,101.33,3000.0,91.4093,91.4093,91.3822,91.4003,3000.0
2014-08-22 13:10:00,101.33,101.34,101.31,101.34,3600.0,91.4003,91.4093,91.3822,91.4093,3600.0
2014-08-22 13:20:00,101.33,101.37,101.3,101.35,7400.0,91.4003,91.4363,91.3732,91.4183,7400.0
2014-08-22 13:30:00,101.36,101.38,101.33,101.35,4100.0,91.4273,91.4454,91.4003,91.4183,4100.0
2014-08-22 13:40:00,101.35,101.4,101.35,101.4,21600.0,91.4183,91.4634,91.4183,91.4634,21600.0
2014-08-22 13:50:00,101.39,101.39,101.35,101.35,8100.0,91.4544,91.4544,91.4183,91.4183,8100.0
2014-08-22 14:00:00,101.35,101.36,101.26,101.29,17500.0,91.4183,91.4273,91.3371,91.3642,17500.0
2014-08-22 14:10:00,101.29,101.34,101.26,101.29,19000.0,91.3642,91.4093,91.3371,91.3642,19000.0
2014-08-22 14:20:00,101.3,101.32,101.28,101.28,10000.0,91.3732,91.3912,91.3552,91.3552,10000.0
2014-08-22 14:30:00,101.27,101.28,101.19,101.22,8200.0,91.3461,91.3552,91.274,91.301,8200.0
2014-08-22 14:40:00,101.23,101.32,101.21,101.29,12600.0,91.3101,91.3912,91.292,91.3642,12600.0
2014-08-22 14:50:00,101.3,101.35,101.29,101.34,14200.0,91.3732,91.4183,91.3642,91.4093,14200.0
2014-08-22 15:00:00,101.32,101.41,101.32,101.39,7200.0,91.3912,91.4724,91.3912,91.4544,7200.0
2014-08-22 15:10:00,101.41,101.43,101.4,101.41,14700.0,91.4724,91.4905,91.4634,91.4724,14700.0
2014-08-22 15:20:00,101.41,101.41,101.33,101.35,6000.0,91.4724,91.4724,91.4003,91.4183,6000.0
2014-08-22 15:30:00,101.35,101.35,101.28,101.31,6800.0,91.4183,91.4183,91.3552,91.3822,6800.0
2014-08-22 15:40:00,101.31,101.32,101.2,101.22,12700.0,91.3822,91.3912,91.283,91.301,12700.0
2014-08-22 15:50:00,101.21,101.26,101.21,101.24,16600.0,91.292,91.3371,91.292,91.3191,16600.0
2014-08-25 09:30:00,101.74,101.77,101.57,101.69,22400.0,91.7701,91.7971,91.6167,91.725,22400.0
2014-08-25 09:40:00,101.66,101.72,101.66,101.72,1500.0,91.6979,91.752,91.6979,91.752,1500.0
2014-08-25 09:50:00,101.75,101.79,101.74,101.75,3300.0,91.7791,91.8152,91.7701,91.7791,3300.0
2014-08-25 10:00:00,101.78,101.82,101.72,101.78,22000.0,91.8062,91.8422,91.752,91.8062,22000.0
2014-08-25 10:10:00,101.8,101.81,101.71,101.73,4000.0,91.8242,91.8332,91.743,91.7611,4000.0
2014-08-25 10:20:00,101.75,101.76,101.68,101.7,3700.0,91.7791,91.7881,91.716,91.734,3700.0
2014-08-25 10:30:00,101.72,101.79,101.71,101.77,14000.0,91.752,91.8152,91.743,91.7971,14000.0
2014-08-25 10:40:00,101.78,101.82,101.75,101.81,26900.0,91.8062,91.8422,91.7791,91.8332,26900.0
2014-08-25 10:50:00,101.8,101.86,101.8,101.81,17300.0,91.8242,91.8783,91.8242,91.8332,17300.0
2014-08-25 11:00:00,101.83,101.85,101.81,101.81,3600.0,91.8513,91.8693,91.8332,91.8332,3600.0
2014-08-25 11:10:00,101.82,101.82,101.78,101.81,11800.0,91.8422,91.8422,91.8062,91.8332,11800.0
2014-08-25 11:20:00,101.83,101.85,101.79,101.83,10400.0,91.8513,91.8693,91.8152,91.8513,10400.0
2014-08-25 11:30:00,101.84,101.86,101.83,101.84,4100.0,91.8603,91.8783,91.8513,91.8603,4100.0
2014-08-25 11:40:00,101.86,101.87,101.82,101.86,7100.0,91.8783,91.8873,91.8422,91.8783,7100.0
2014-08-25 11:50:00,101.84,101.86,101.83,101.84,15800.0,91.8603,91.8783,91.8513,91.8603,15800.0
2014-08-25 12:00:00,101.84,101.84,101.76,101.77,7100.0,91.8603,91.8603,91.7881,91.7971,7100.0
2014-08-25 12:10:00,101.78,101.79,101.73,101.75,43200.0,91.8062,91.8152,91.7611,91.7791,43200.0
2014-08-25 12:20:00,101.74,101.76,101.61,101.63,12200.0,91.7701,91.7881,91.6528,91.6709,12200.0
2014-08-25 12:30:00,101.65,101.65,101.56,101.59,6000.0,91.6889,91.6889,91.6077,91.6348,6000.0
2014-08-25 12:40:00,101.6,101.63,101.59,101.63,7500.0,91.6438,91.6709,91.6348,91.6709,7500.0
2014-08-25 12:50:00,101.63,101.63,101.55,101.61,7700.0,91.6709,91.6709,91.5987,91.6528,7700.0
2014-08-25 13:00:00,101.57,101.57,101.51,101.52,8500.0,91.6167,91.6167,91.5626,91.5716,8500.0
2014-08-25 13:10:00,101.53,101.61,101.53,101.58,5400.0,91.5807,91.6528,91.5807,91.6258,5400.0
2014-08-25 13:20:00,101.57,101.66,101.57,101.66,20100.0,91.6167,91.6979,91.6167,91.6979,20100.0
2014-08-25 13:30:00,101.65,101.67,101.64,101.65,6700.0,91.6889,91.7069,91.6799,91.6889,6700.0
2014-08-25 13:40:00,101.65,101.7,101.65,101.65,4300.0,91.6889,91.734,91.6889,91.6889,4300.0
2014-08-25 13:50:00,101.66,101.73,101.66,101.68,8200.0,91.6979,91.7611,91.6979,91.716,8200.0
2014-08-25 14:00:00,101.68,101.7,101.64,101.66,14800.0,91.716,91.734,91.6799,91.6979,14800.0
2014-08-25 14:10:00,101.67,101.7,101.66,101.68,12700.0,91.7069,91.734,91.6979,91.716,12700.0
2014-08-25 14:20:00,101.67,101.68,101.6,101.61,9700.0,91.7069,91.716,91.6438,91.6528,9700.0
2014-08-25 14:30:00,101.61,101.64,101.59,101.64,8800.0,91.6528,91.6799,91.6348,91.6799,8800.0
2014-08-25 14:40:00,101.62,101.63,101.61,101.62,8200.0,91.6618,91.6709,91.6528,91.6618,8200.0
2014-08-25 14:50:00,101.61,101.67,101.61,101.66,22200.0,91.6528,91.7069,91.6528,91.6979,22200.0
2014-08-25 15:00:00,101.66,101.68,101.65,101.66,15700.0,91.6979,91.716,91.6889,91.6979,15700.0
2014-08-25 15:10:00,101.68,101.69,101.64,101.67,7000.0,91.716,91.725,91.6799,91.7069,7000.0
2014-08-25 15:20:00,101.68,101.69,101.65,101.65,4500.0,91.716,91.725,91.6889,91.6889,4500.0
2014-08-25 15:30:00,101.65,101.72,101.65,101.72,11900.0,91.6889,91.752,91.6889,91.752,11900.0
2014-08-25 15:40:00,101.72,101.74,101.7,101.7,16200.0,91.752,91.7701,91.734,91.734,16200.0
2014-08-25 15:50:00,101.7,101.7,101.66,101.69,16000.0,91.734,91.734,91.6979,91.725,16000.0
2014-08-26 09:30:00,101.74,101.88,101.73,101.74,13600.0,91.7701,91.8964,91.7611,91.7701,13600.0
2014-08-26 09:40:00,101.72,101.83,101.68,101.83,1800.0,91.752,91.8513,91.716,91.8513,1800.0
2014-08-26 09:50:00,101.81,101.84,101.81,101.82,9200.0,91.8332,91.8603,91.8332,91.8422,9200.0
2014-08-26 10:00:00,101.85,101.87,101.71,101.72,4700.0,91.8693,91.8873,91.743,91.752,4700.0
2014-08-26 10:10:00,101.73,101.8,101.73,101.76,6200.0,91.7611,91.8242,91.7611,91.7881,6200.0
2014-08-26 10:20:00,101.73,101.81,101.73,101.81,8100.0,91.7611,91.8332,91.7611,91.8332,8100.0
2014-08-26 10:30:00,101.84,101.85,101.8,101.83,5800.0,91.8603,91.8693,91.8242,91.8513,5800.0
2014-08-26 10:40:00,101.84,101.9,101.83,101.9,3400.0,91.8603,91.9144,91.8513,91.9144,3400.0
2014-08-26 10:50:00,101.88,101.95,101.88,101.95,5700.0,91.8964,91.9595,91.8964,91.9595,5700.0
2014-08-26 11:00:00,101.95,101.96,101.95,101.95,3400.0,91.9595,91.9685,91.9595,91.9595,3400.0
2014-08-26 11:10:00,101.97,101.98,101.94,101.98,7500.0,91.9775,91.9866,91.9505,91.9866,7500.0
2014-08-26 11:20:00,101.98,102.02,101.98,102.02,1700.0,91.9866,92.0226,91.9866,92.0226,1700.0
2014-08-26 11:30:00,102.0,102.01,101.95,101.96,6200.0,92.0046,92.0136,91.9595,91.9685,6200.0
2014-08-26 11:40:00,101.96,101.98,101.96,101.98,5200.0,91.9685,91.9866,91.9685,91.9866,5200.0
2014-08-26 11:50:00,101.98,102.0,101.92,101.92,8000.0,91.9866,92.0046,91.9324,91.9324,8000.0
2014-08-26 12:00:00,101.92,101.95,101.9,101.94,51100.0,91.9324,91.9595,91.9144,91.9505,51100.0
2014-08-26 12:10:00,101.93,101.95,101.93,101.93,10400.0,91.9415,91.9595,91.9415,91.9415,10400.0
2014-08-26 12:20:00,101.94,101.96,101.94,101.94,2100.0,91.9505,91.9685,91.9505,91.9505,2100.0
2014-08-26 12:30:00,101.91,101.94,101.91,101.94,900.0,91.9234,91.9505,91.9234,91.9505,900.0
2014-08-26 12:40:00,101.92,101.92,101.85,101.86,7900.0,91.9324,91.9324,91.8693,91.8783,7900.0
2014-08-26 12:50:00,101.86,101.89,101.85,101.87,2600.0,91.8783,91.9054,91.8693,91.8873,2600.0
2014-08-26 13:00:00,101.88,101.88,101.82,101.82,4900.0,91.8964,91.8964,91.8422,91.8422,4900.0
2014-08-26 13:10:00,101.84,101.88,101.84,101.88,5600.0,91.8603,91.8964,91.8603,91.8964,5600.0
2014-08-26 13:20:00,101.87,101.92,101.85,101.89,13900.0,91.8873,91.9324,91.8693,91.9054,13900.0
2014-08-26 13:30:00,101.9,101.92,101.88,101.88,5400.0,91.9144,91.9324,91.8964,91.8964,5400.0
2014-08-26 13:40:00,101.9,101.9,101.87,101.87,9900.0,91.9144,91.9144,91.8873,91.8873,9900.0
2014-08-26 13:50:00,101.86,101.9,101.84,101.9,7900.0,91.8783,91.9144,91.8603,91.9144,7900.0
2014-08-26 14:00:00,101.93,101.93,101.9,101.9,9000.0,91.9415,91.9415,91.9144,91.9144,9000.0
2014-08-26 14:10:00,101.91,101.96,101.91,101.95,3500.0,91.9234,91.9685,91.9234,91.9595,3500.0
2014-08-26 14:20:00,101.95,101.96,101.92,101.93,5200.0,91.9595,91.9685,91.9324,91.9415,5200.0
2014-08-26 14:30:00,101.93,101.93,101.89,101.91,5500.0,91.9415,91.9415,91.9054,91.9234,5500.0
2014-08-26 14:40:00,101.92,101.95,101.92,101.95,12900.0,91.9324,91.9595,91.9324,91.9595,12900.0
2014-08-26 14:50:00,101.94,101.96,101.94,101.95,35300.0,91.9505,91.9685,91.9505,91.9595,35300.0
2014-08-26 15:00:00,101.95,101.95,101.91,101.91,3000.0,91.9595,91.9595,91.9234,91.9234,3000.0
2014-08-26 15:10:00,101.92,101.94,101.91,101.92,10600.0,91.9324,91.9505,91.9234,91.9324,10600.0
2014-08-26 15:20:00,101.93,101.93,101.86,101.87,15600.0,91.9415,91.9415,91.8783,91.8873,15600.0
2014-08-26 15:30:00,101.88,101.89,101.86,101.87,19400.0,91.8964,91.9054,91.8783,91.8873,19400.0
2014-08-26 15:40:00,101.87,101.92,101.87,101.89,12500.0,91.8873,91.9324,91.8873,91.9054,12500.0
2014-08-26 15:50:00,101.9,101.9,101.83,101.84,334900.0,91.9144,91.9144,91.8513,91.8603,334900.0
2014-08-27 09:30:00,101.87,101.94,101.78,101.78,22100.0,91.8873,91.9505,91.8062,91.8062,22100.0
2014-08-27 09:40:00,101.76,101.78,101.69,101.69,19700.0,91.7881,91.8062,91.725,91.725,19700.0
2014-08-27 09:50:00,101.68,101.7,101.63,101.65,18000.0,91.716,91.734,91.6709,91.6889,18000.0
2014-08-27 10:00:00,101.62,101.68,101.6,101.64,12400.0,91.6618,91.716,91.6438,91.6799,12400.0
2014-08-27 10:10:00,101.67,101.69,101.61,101.63,34000.0,91.7069,91.725,91.6528,91.6709,34000.0
2014-08-27 10:20:00,101.63,101.69,101.62,101.64,19800.0,91.6709,91.725,91.6618,91.6799,19800.0
2014-08-27 10:30:00,101.62,101.67,101.62,101.65,11900.0,91.6618,91.7069,91.6618,91.6889,11900.0
2014-08-27 10:40:00,101.65,101.74,101.65,101.74,33500.0,91.6889,91.7701,91.6889,91.7701,33500.0
2014-08-27 10:50:00,101.75,101.78,101.75,101.78,18000.0,91.7791,91.8062,91.7791,91.8062,18000.0
2014-08-27 11:00:00,101.79,101.83,101.79,101.81,22500.0,91.8152,91.8513,91.8152,91.8332,22500.0
2014-08-27 11:10:00,101.8,101.82,101.8,101.82,16100.0,91.8242,91.8422,91.8242,91.8422,16100.0
2014-08-27 11:20:00,101.83,101.83,101.76,101.76,19900.0,91.8513,91.8513,91.7881,91.7881,19900.0
2014-08-27 11:30:00,101.76,101.78,101.72,101.76,79000.0,91.7881,91.8062,91.752,91.7881,79000.0
2014-08-27 11:40:00,101.76,101.83,101.76,101.8,12100.0,91.7881,91.8513,91.7881,91.8242,12100.0
2014-08-27 11:50:00,101.8,101.82,101.78,101.79,12400.0,91.8242,91.8422,91.8062,91.8152,12400.0
2014-08-27 12:00:00,101.8,101.8,101.72,101.72,16200.0,91.8242,91.8242,91.752,91.752,16200.0
2014-08-27 12:10:00,101.72,101.74,101.7,101.74,10500.0,91.752,91.7701,91.734,91.7701,10500.0
2014-08-27 12:20:00,101.73,101.77,101.73,101.76,7500.0,91.7611,91.7971,91.7611,91.7881,7500.0
2014-08-27 12:30:00,101.75,101.77,101.74,101.74,9700.0,91.7791,91.7971,91.7701,91.7701,9700.0
2014-08-27 12:40:00,101.74,101.79,101.74,101.78,12700.0,91.7701,91.8152,91.7701,91.8062,12700.0
2014-08-27 12:50:00,101.78,101.79,101.78,101.79,7000.0,91.8062,91.8152,91.8062,91.8152,7000.0
2014-08-27 13:00:00,101.79,101.79,101.76,101.76,10100.0,91.8152,91.8152,91.7881,91.7881,10100.0
2014-08-27 13:10:00,101.77,101.78,101.76,101.76,10400.0,91.7971,91.8062,91.7881,91.7881,10400.0
2014-08-27 13:20:00,101.77,101.78,101.75,101.77,24100.0,91.7971,91.8062,91.7791,91.7971,24100.0
2014-08-27 13:30:00,101.77,101.77,101.76,101.77,2100.0,91.7971,91.7971,91.7881,91.7971,2100.0
2014-08-27 13:40:00,101.78,101.79,101.76,101.78,11100.0,91.8062,91.8152,91.7881,91.8062,11100.0
2014-08-27 13:50:00,101.78,101.8,101.77,101.77,16300.0,91.8062,91.8242,91.7971,91.7971,16300.0
2014-08-27 14:00:00,101.78,101.8,101.76,101.78,20900.0,91.8062,91.8242,91.7881,91.8062,20900.0
2014-08-27 14:10:00,101.77,101.83,101.77,101.82,24100.0,91.7971,91.8513,91.7971,91.8422,24100.0
2014-08-27 14:20:00,101.82,101.82,101.8,101.81,13500.0,91.8422,91.8422,91.8242,91.8332,13500.0
2014-08-27 14:30:00,101.8,101.81,101.79,101.79,13300.0,91.8242,91.8332,91.8152,91.8152,13300.0
2014-08-27 14:40:00,101.8,101.8,101.73,101.73,39100.0,91.8242,91.8242,91.7611,91.7611,39100.0
2014-08-27 14:50:00,101.73,101.75,101.64,101.64,72200.0,91.7611,91.7791,91.6799,91.6799,72200.0
2014-08-27 15:00:00,101.63,101.65,101.58,101.63,39600.0,91.6709,91.6889,91.6258,91.6709,39600.0
2014-08-27 15:10:00,101.61,101.65,101.61,101.63,31200.0,91.6528,91.6889,91.6528,91.6709,31200.0
2014-08-27 15:20:00,101.63,101.66,101.63,101.66,13400.0,91.6709,91.6979,91.6709,91.6979,13400.0
2014-08-27 15:30:00,101.66,101.7,101.64,101.69,25300.0,91.6979,91.734,91.6799,91.725,25300.0
2014-08-27 15:40:00,101.7,101.72,101.69,101.7,24500.0,91.734,91.752,91.725,91.734,24500.0
2014-08-27 15:50:00,101.7,101.77,101.7,101.74,41400.0,91.734,91.7971,91.734,91.7701,41400.0
2014-08-28 09:30:00,101.31,101.4,101.28,101.33,13800.0,91.3822,91.4634,91.3552,91.4003,13800.0
2014-08-28 09:40:00,101.29,101.37,101.26,101.37,5600.0,91.3642,91.4363,91.3371,91.4363,5600.0
2014-08-28 09:50:00,101.36,101.53,101.36,101.53,3800.0,91.4273,91.5807,91.4273,91.5807,3800.0
2014-08-28 10:00:00,101.51,101.53,101.45,101.49,2100.0,91.5626,91.5807,91.5085,91.5446,2100.0
2014-08-28 10:10:00,101.49,101.49,101.37,101.4,2400.0,91.5446,91.5446,91.4363,91.4634,2400.0
2014-08-28 10:20:00,101.41,101.47,101.41,101.45,3300.0,91.4724,91.5265,91.4724,91.5085,3300.0
2014-08-28 10:30:00,101.45,101.48,101.42,101.42,1300.0,91.5085,91.5356,91.4814,91.4814,1300.0
2014-08-28 10:40:00,101.43,101.58,101.43,101.58,2700.0,91.4905,91.6258,91.4905,91.6258,2700.0
2014-08-28 10:50:00,101.58,101.58,101.54,101.56,4800.0,91.6258,91.6258,91.5897,91.6077,4800.0
2014-08-28 11:00:00,101.56,101.59,101.55,101.57,2700.0,91.6077,91.6348,91.5987,91.6167,2700.0
2014-08-28 11:10:00,101.55,101.62,101.52,101.53,6900.0,91.5987,91.6618,91.5716,91.5807,6900.0
2014-08-28 11:20:00,101.53,101.56,101.53,101.56,1800.0,91.5807,91.6077,91.5807,91.6077,1800.0
2014-08-28 11:30:00,101.58,101.6,101.53,101.6,5800.0,91.6258,91.6438,91.5807,91.6438,5800.0
2014-08-28 11:40:00,101.6,101.62,101.56,101.56,1800.0,91.6438,91.6618,91.6077,91.6077,1800.0
2014-08-28 11:50:00,101.54,101.6,101.54,101.57,3100.0,91.5897,91.6438,91.5897,91.6167,3100.0
2014-08-28 12:00:00,101.58,101.58,101.53,101.55,10200.0,91.6258,91.6258,91.5807,91.5987,10200.0
2014-08-28 12:10:00,101.54,101.67,101.54,101.66,6000.0,91.5897,91.7069,91.5897,91.6979,6000.0
2014-08-28 12:20:00,101.66,101.7,101.66,101.68,1400.0,91.6979,91.734,91.6979,91.716,1400.0
2014-08-28 12:30:00,101.7,101.7,101.65,101.65,3400.0,91.734,91.734,91.6889,91.6889,3400.0
2014-08-28 12:40:00,101.68,101.72,101.66,101.71,1900.0,91.716,91.752,91.6979,91.743,1900.0
2014-08-28 12:50:00,101.7,101.7,101.66,101.67,4500.0,91.734,91.734,91.6979,91.7069,4500.0
2014-08-28 13:00:00,101.67,101.67,101.61,101.66,3000.0,91.7069,91.7069,91.6528,91.6979,3000.0
2014-08-28 13:10:00,101.65,101.67,101.64,101.64,1000.0,91.6889,91.7069,91.6799,91.6799,1000.0
2014-08-28 13:20:00,101.63,101.64,101.61,101.64,10400.0,91.6709,91.6799,91.6528,91.6799,10400.0
2014-08-28 13:30:00,101.63,101.65,101.61,101.62,7700.0,91.6709,91.6889,91.6528,91.6618,7700.0
2014-08-28 13:40:00,101.64,101.69,101.64,101.68,19000.0,91.6799,91.725,91.6799,91.716,19000.0
2014-08-28 13:50:00,101.68,101.7,101.65,101.67,4900.0,91.716,91.734,91.6889,91.7069,4900.0
2014-08-28 14:00:00,101.66,101.68,101.64,101.66,9100.0,91.6979,91.716,91.6799,91.6979,9100.0
2014-08-28 14:10:00,101.64,101.68,101.63,101.68,6300.0,91.6799,91.716,91.6709,91.716,6300.0
2014-08-28 14:20:00,101.66,101.68,101.64,101.66,15500.0,91.6979,91.716,91.6799,91.6979,15500.0
2014-08-28 14:30:00,101.67,101.69,101.66,101.69,14900.0,91.7069,91.725,91.6979,91.725,14900.0
2014-08-28 14:40:00,101.69,101.71,101.65,101.65,27200.0,91.725,91.743,91.6889,91.6889,27200.0
2014-08-28 14:50:00,101.66,101.67,101.62,101.63,18700.0,91.6979,91.7069,91.6618,91.6709,18700.0
2014-08-28 15:00:00,101.62,101.63,101.59,101.61,28600.0,91.6618,91.6709,91.6348,91.6528,28600.0
2014-08-28 15:10:00,101.6,101.65,101.58,101.65,22100.0,91.6438,91.6889,91.6258,91.6889,22100.0
2014-08-28 15:20:00,101.65,101.67,101.63,101.64,23700.0,91.6889,91.7069,91.6709,91.6799,23700.0
2014-08-28 15:30:00,101.64,101.67,101.63,101.66,22000.0,91.6799,91.7069,91.6709,91.6979,22000.0
2014-08-28 15:40:00,101.66,101.67,101.63,101.63,21700.0,91.6979,91.7069,91.6709,91.6709,21700.0
2014-08-28 15:50:00,101.63,101.63,101.55,101.6,76400.0,91.6709,91.6709,91.5987,91.6438,76400.0
2014-08-29 09:30:00,101.85,101.91,101.76,101.78,20800.0,91.8693,91.9234,91.7881,91.8062,20800.0
2014-08-29 09:40:00,101.77,101.81,101.7,101.7,4600.0,91.7971,91.8332,91.734,91.734,4600.0
2014-08-29 09:50:00,101.63,101.68,101.57,101.66,6800.0,91.6709,91.716,91.6167,91.6979,6800.0
2014-08-29 10:00:00,101.66,101.66,101.55,101.57,2100.0,91.6979,91.6979,91.5987,91.6167,2100.0
2014-08-29 10:10:00,101.54,101.61,101.46,101.6,5800.0,91.5897,91.6528,91.5175,91.6438,5800.0
2014-08-29 10:20:00,101.55,101.61,101.55,101.58,10700.0,91.5987,91.6528,91.5987,91.6258,10700.0
2014-08-29 10:30:00,101.57,101.67,101.56,101.67,5000.0,91.6167,91.7069,91.6077,91.7069,5000.0
2014-08-29 10:40:00,101.65,101.7,101.65,101.69,1300.0,91.6889,91.734,91.6889,91.725,1300.0
2014-08-29 10:50:00,101.72,101.79,101.7,101.77,24600.0,91.752,91.8152,91.734,91.7971,24600.0
2014-08-29 11:00:00,101.8,101.81,101.79,101.79,2800.0,91.8242,91.8332,91.8152,91.8152,2800.0
2014-08-29 11:10:00,101.81,101.85,101.79,101.81,12400.0,91.8332,91.8693,91.8152,91.8332,12400.0
2014-08-29 11:20:00,101.82,101.86,101.81,101.86,11200.0,91.8422,91.8783,91.8332,91.8783,11200.0
2014-08-29 11:30:00,101.83,101.93,101.83,101.93,5100.0,91.8513,91.9415,91.8513,91.9415,5100.0
2014-08-29 11:40:00,101.94,101.96,101.92,101.92,3500.0,91.9505,91.9685,91.9324,91.9324,3500.0
2014-08-29 11:50:00,101.94,101.95,101.91,101.92,3900.0,91.9505,91.9595,91.9234,91.9324,3900.0
2014-08-29 12:00:00,101.93,101.96,101.88,101.89,3700.0,91.9415,91.9685,91.8964,91.9054,3700.0
2014-08-29 12:10:00,101.88,101.88,101.85,101.86,6900.0,91.8964,91.8964,91.8693,91.8783,6900.0
2014-08-29 12:20:00,101.86,101.86,101.8,101.82,7400.0,91.8783,91.8783,91.8242,91.8422,7400.0
2014-08-29 12:30:00,101.82,101.83,101.8,101.81,5400.0,91.8422,91.8513,91.8242,91.8332,5400.0
2014-08-29 12:40:00,101.79,101.82,101.78,101.81,7600.0,91.8152,91.8422,91.8062,91.8332,7600.0
2014-08-29 12:50:00,101.81,101.85,101.79,101.82,15400.0,91.8332,91.8693,91.8152,91.8422,15400.0
2014-08-29 13:00:00,101.82,101.84,101.81,101.83,6800.0,91.8422,91.8603,91.8332,91.8513,6800.0
2014-08-29 13:10:00,101.83,101.83,101.79,101.79,15900.0,91.8513,91.8513,91.8152,91.8152,15900.0
2014-08-29 13:20:00,101.79,101.79,101.73,101.76,4100.0,91.8152,91.8152,91.7611,91.7881,4100.0
2014-08-29 13:30:00,101.77,101.78,101.74,101.78,20500.0,91.7971,91.8062,91.7701,91.8062,20500.0
2014-08-29 13:40:00,101.78,101.79,101.76,101.78,44600.0,91.8062,91.8152,91.7881,91.8062,44600.0
2014-08-29 13:50:00,101.78,101.78,101.74,101.77,36600.0,91.8062,91.8062,91.7701,91.7971,36600.0
2014-08-29 14:00:00,101.77,101.8,101.76,101.8,11000.0,91.7971,91.8242,91.7881,91.8242,11000.0
2014-08-29 14:10:00,101.81,101.81,101.78,101.79,7700.0,91.8332,91.8332,91.8062,91.8152,7700.0
2014-08-29 14:20:00,101.77,101.81,101.77,101.81,2600.0,91.7971,91.8332,91.7971,91.8332,2600.0
2014-08-29 14:30:00,101.79,101.79,101.77,101.77,2400.0,91.8152,91.8152,91.7971,91.7971,2400.0
2014-08-29 14:40:00,101.77,101.79,101.74,101.78,4100.0,91.7971,91.8152,91.7701,91.8062,4100.0
2014-08-29 14:50:00,101.77,101.79,101.75,101.78,9300.0,91.7971,91.8152,91.7791,91.8062,9300.0
2014-08-29 15:00:00,101.79,101.81,101.76,101.78,11800.0,91.8152,91.8332,91.7881,91.8062,11800.0
2014-08-29 15:10:00,101.77,101.82,101.77,101.82,11100.0,91.7971,91.8422,91.7971,91.8422,11100.0
2014-08-29 15:20:00,101.82,101.82,101.78,101.78,88500.0,91.8422,91.8422,91.8062,91.8062,88500.0
2014-08-29 15:30:00,101.78,101.85,101.76,101.85,33600.0,91.8062,91.8693,91.7881,91.8693,33600.0
2014-08-29 15:40:00,101.83,101.87,101.83,101.83,4500.0,91.8513,91.8873,91.8513,91.8513,4500.0
2014-08-29 15:50:00,101.84,101.92,101.84,101.89,14000.0,91.8603,91.9324,91.8603,91.9054,14000.0
2014-09-02 09:30:00,102.1,102.18,101.99,102.0,24900.0,92.0948,92.167,91.9956,92.0046,24900.0
2014-09-02 09:40:00,101.97,102.05,101.94,102.03,4600.0,91.9775,92.0497,91.9505,92.0317,4600.0
2014-09-02 09:50:00,102.07,102.1,102.03,102.06,6700.0,92.0677,92.0948,92.0317,92.0587,6700.0
2014-09-02 10:00:00,102.07,102.1,101.99,102.06,12000.0,92.0677,92.0948,91.9956,92.0587,12000.0
2014-09-02 10:10:00,102.07,102.18,102.07,102.1,4000.0,92.0677,92.167,92.0677,92.0948,4000.0
2014-09-02 10:20:00,102.11,102.17,102.11,102.13,2000.0,92.1038,92.1579,92.1038,92.1219,2000.0
2014-09-02 10:30:00,102.17,102.18,102.1,102.14,3000.0,92.1579,92.167,92.0948,92.1309,3000.0
2014-09-02 10:40:00,102.15,102.21,102.15,102.21,4700.0,92.1399,92.194,92.1399,92.194,4700.0
2014-09-02 10:50:00,102.18,102.21,102.16,102.17,8900.0,92.167,92.194,92.1489,92.1579,8900.0
2014-09-02 11:00:00,102.24,102.24,102.17,102.17,2200.0,92.2211,92.2211,92.1579,92.1579,2200.0
2014-09-02 11:10:00,102.21,102.21,102.01,102.01,6100.0,92.194,92.194,92.0136,92.0136,6100.0
2014-09-02 11:20:00,102.02,102.05,101.99,102.02,8000.0,92.0226,92.0497,91.9956,92.0226,8000.0
2014-09-02 11:30:00,102.04,102.09,102.03,102.06,7900.0,92.0407,92.0858,92.0317,92.0587,7900.0
2014-09-02 11:40:00,102.05,102.07,101.97,101.97,3300.0,92.0497,92.0677,91.9775,91.9775,3300.0
2014-09-02 11:50:00,101.98,101.98,101.89,101.9,3700.0,91.9866,91.9866,91.9054,91.9144,3700.0
2014-09-02 12:00:00,101.9,101.97,101.88,101.95,4000.0,91.9144,91.9775,91.8964,91.9595,4000.0
2014-09-02 12:10:00,101.95,102.0,101.94,102.0,5400.0,91.9595,92.0046,91.9505,92.0046,5400.0
2014-09-02 12:20:00,102.0,102.02,101.98,102.02,4200.0,92.0046,92.0226,91.9866,92.0226,4200.0
2014-09-02 12:30:00,101.97,101.97,101.83,101.85,4100.0,91.9775,91.9775,91.8513,91.8693,4100.0
2014-09-02 12:40:00,101.87,101.87,101.77,101.82,13500.0,91.8873,91.8873,91.7971,91.8422,13500.0
2014-09-02 12:50:00,101.8,101.81,101.74,101.74,3300.0,91.8242,91.8332,91.7701,91.7701,3300.0
2014-09-02 13:00:00,101.72,101.8,101.7,101.8,12300.0,91.752,91.8242,91.734,91.8242,12300.0
2014-09-02 13:10:00,101.78,101.81,101.78,101.8,3100.0,91.8062,91.8332,91.8062,91.8242,3100.0
2014-09-02 13:20:00,101.81,101.81,101.73,101.74,2300.0,91.8332,91.8332,91.7611,91.7701,2300.0
2014-09-02 13:30:00,101.74,101.78,101.68,101.78,11900.0,91.7701,91.8062,91.716,91.8062,11900.0
2014-09-02 13:40:00,101.77,101.77,101.72,101.75,7200.0,91.7971,91.7971,91.752,91.7791,7200.0
2014-09-02 13:50:00,101.74,101.84,101.74,101.82,9100.0,91.7701,91.8603,91.7701,91.8422,9100.0
2014-09-02 14:00:00,101.83,101.89,101.82,101.87,6700.0,91.8513,91.9054,91.8422,91.8873,6700.0
2014-09-02 14:10:00,101.88,101.9,101.87,101.88,2200.0,91.8964,91.9144,91.8873,91.8964,2200.0
2014-09-02 14:20:00,101.89,101.9,101.86,101.88,12000.0,91.9054,91.9144,91.8783,91.8964,12000.0
2014-09-02 14:30:00,101.89,101.91,101.84,101.87,21400.0,91.9054,91.9234,91.8603,91.8873,21400.0
2014-09-02 14:40:00,101.85,101.91,101.85,101.91,8700.0,91.8693,91.9234,91.8693,91.9234,8700.0
2014-09-02 14:50:00,101.91,101.97,101.91,101.95,9200.0,91.9234,91.9775,91.9234,91.9595,9200.0
2014-09-02 15:00:00,101.94,101.97,101.91,101.91,5400.0,91.9505,91.9775,91.9234,91.9234,5400.0
2014-09-02 15:10:00,101.92,101.95,101.91,101.93,4000.0,91.9324,91.9595,91.9234,91.9415,4000.0
2014-09-02 15:20:00,101.92,101.97,101.91,101.95,8900.0,91.9324,91.9775,91.9234,91.9595,8900.0
2014-09-02 15:30:00,101.94,101.94,101.9,101.94,6300.0,91.9505,91.9505,91.9144,91.9505,6300.0
2014-09-02 15:40:00,101.94,102.04,101.94,102.03,10200.0,91.9505,92.0407,91.9505,92.0317,10200.0
2014-09-02 15:50:00,102.04,102.06,102.02,102.06,14100.0,92.0407,92.0587,92.0226,92.0587,14100.0
2014-09-03 09:30:00,102.4,102.41,102.26,102.27,14600.0,92.3654,92.3744,92.2391,92.2481,14600.0
2014-09-03 09:40:00,102.25,102.25,102.12,102.2,4000.0,92.2301,92.2301,92.1128,92.185,4000.0
2014-09-03 09:50:00,102.18,102.19,102.06,102.14,4900.0,92.167,92.176,92.0587,92.1309,4900.0
2014-09-03 10:00:00,102.11,102.17,102.1,102.11,5000.0,92.1038,92.1579,92.0948,92.1038,5000.0
2014-09-03 10:10:00,102.18,102.19,102.15,102.15,6000.0,92.167,92.176,92.1399,92.1399,6000.0
2014-09-03 10:20:00,102.12,102.12,101.95,101.97,3800.0,92.1128,92.1128,91.9595,91.9775,3800.0
2014-09-03 10:30:00,102.0,102.05,101.98,102.03,8200.0,92.0046,92.0497,91.9866,92.0317,8200.0
2014-09-03 10:40:00,102.04,102.08,102.04,102.06,2500.0,92.0407,92.0768,92.0407,92.0587,2500.0
2014-09-03 10:50:00,102.09,102.09,102.02,102.04,3100.0,92.0858,92.0858,92.0226,92.0407,3100.0
2014-09-03 11:00:00,102.06,102.06,101.96,101.98,6200.0,92.0587,92.0587,91.9685,91.9866,6200.0
2014-09-03 11:10:00,101.98,101.98,101.9,101.9,2400.0,91.9866,91.9866,91.9144,91.9144,2400.0
2014-09-03 11:20:00,101.91,101.93,101.81,101.81,3600.0,91.9234,91.9415,91.8332,91.8332,3600.0
2014-09-03 11:30:00,101.77,101.81,101.76,101.81,2700.0,91.7971,91.8332,91.7881,91.8332,2700.0
2014-09-03 11:40:00,101.77,101.77,101.61,101.61,8000.0,91.7971,91.7971,91.6528,91.6528,8000.0
2014-09-03 11:50:00,101.65,101.71,101.61,101.61,1500.0,91.6889,91.743,91.6528,91.6528,1500.0
2014-09-03 12:00:00,101.62,101.62,101.57,101.6,3500.0,91.6618,91.6618,91.6167,91.6438,3500.0
2014-09-03 12:10:00,101.6,101.71,101.6,101.7,2100.0,91.6438,91.743,91.6438,91.734,2100.0
2014-09-03 12:20:00,101.71,101.75,101.68,101.72,3400.0,91.743,91.7791,91.716,91.752,3400.0
2014-09-03 12:30:00,101.73,101.73,101.71,101.73,600.0,91.7611,91.7611,91.743,91.7611,600.0
2014-09-03 12:40:00,101.82,101.88,101.8,101.81,36400.0,91.8422,91.8964,91.8242,91.8332,36400.0
2014-09-03 12:50:00,101.82,101.84,101.81,101.82,8200.0,91.8422,91.8603,91.8332,91.8422,8200.0
2014-09-03 13:00:00,101.81,101.86,101.78,101.84,55200.0,91.8332,91.8783,91.8062,91.8603,55200.0
2014-09-03 13:10:00,101.84,101.89,101.82,101.83,8500.0,91.8603,91.9054,91.8422,91.8513,8500.0
2014-09-03 13:20:00,101.85,101.87,101.85,101.87,2100.0,91.8693,91.8873,91.8693,91.8873,2100.0
2014-09-03 13:30:00,101.87,101.9,101.81,101.82,14500.0,91.8873,91.9144,91.8332,91.8422,14500.0
2014-09-03 13:40:00,101.83,101.84,101.8,101.83,6500.0,91.8513,91.8603,91.8242,91.8513,6500.0
2014-09-03 13:50:00,101.8,101.84,101.73,101.84,10900.0,91.8242,91.8603,91.7611,91.8603,10900.0
2014-09-03 14:00:00,101.82,101.85,101.8,101.82,15000.0,91.8422,91.8693,91.8242,91.8422,15000.0
2014-09-03 14:10:00,101.82,101.87,101.79,101.79,5200.0,91.8422,91.8873,91.8152,91.8152,5200.0
2014-09-03 14:20:00,101.79,101.81,101.75,101.77,6600.0,91.8152,91.8332,91.7791,91.7971,6600.0
2014-09-03 14:30:00,101.82,101.82,101.78,101.81,11200.0,91.8422,91.8422,91.8062,91.8332,11200.0
2014-09-03 14:40:00,101.82,101.82,101.73,101.73,55000.0,91.8422,91.8422,91.7611,91.7611,55000.0
2014-09-03 14:50:00,101.72,101.72,101.63,101.63,26300.0,91.752,91.752,91.6709,91.6709,26300.0
2014-09-03 15:00:00,101.62,101.63,101.54,101.62,31500.0,91.6618,91.6709,91.5897,91.6618,31500.0
2014-09-03 15:10:00,101.64,101.7,101.61,101.7,10800.0,91.6799,91.734,91.6528,91.734,10800.0
2014-09-03 15:20:00,101.68,101.69,101.65,101.68,4400.0,91.716,91.725,91.6889,91.716,4400.0
2014-09-03 15:30:00,101.64,101.69,101.64,101.66,7300.0,91.6799,91.725,91.6799,91.6979,7300.0
2014-09-03 15:40:00,101.65,101.67,101.59,101.65,9400.0,91.6889,91.7069,91.6348,91.6889,9400.0
2014-09-03 15:50:00,101.65,101.72,101.65,101.71,42100.0,91.6889,91.752,91.6889,91.743,42100.0
2014-09-04 09:30:00,101.92,101.93,101.74,101.9,27000.0,91.9324,91.9415,91.7701,91.9144,27000.0
2014-09-04 09:40:00,101.9,102.08,101.9,102.03,7900.0,91.9144,92.0768,91.9144,92.0317,7900.0
2014-09-04 09:50:00,102.09,102.13,102.09,102.1,400.0,92.0858,92.1219,92.0858,92.0948,400.0
2014-09-04 10:00:00,102.1,102.16,102.06,102.11,8200.0,92.0948,92.1489,92.0587,92.1038,8200.0
2014-09-04 10:10:00,102.13,102.24,102.13,102.2,2500.0,92.1219,92.2211,92.1219,92.185,2500.0
2014-09-04 10:20:00,102.19,102.21,102.19,102.21,800.0,92.176,92.194,92.176,92.194,800.0
2014-09-04 10:30:00,102.24,102.25,102.16,102.16,7100.0,92.2211,92.2301,92.1489,92.1489,7100.0
2014-09-04 10:40:00,102.16,102.23,102.15,102.23,2700.0,92.1489,92.2121,92.1399,92.2121,2700.0
2014-09-04 10:50:00,102.25,102.27,102.2,102.2,2900.0,92.2301,92.2481,92.185,92.185,2900.0
2014-09-04 11:00:00,102.21,102.25,102.2,102.21,2800.0,92.194,92.2301,92.185,92.194,2800.0
2014-09-04 11:10:00,102.22,102.23,102.17,102.18,2700.0,92.203,92.2121,92.1579,92.167,2700.0
2014-09-04 11:20:00,102.17,102.19,102.11,102.11,1900.0,92.1579,92.176,92.1038,92.1038,1900.0
2014-09-04 11:30:00,102.05,102.08,102.02,102.03,1500.0,92.0497,92.0768,92.0226,92.0317,1500.0
2014-09-04 11:40:00,102.04,102.07,102.01,102.03,3200.0,92.0407,92.0677,92.0136,92.0317,3200.0
2014-09-04 11:50:00,102.08,102.08,102.05,102.06,5600.0,92.0768,92.0768,92.0497,92.0587,5600.0
2014-09-04 12:00:00,102.02,102.08,102.02,102.04,12800.0,92.0226,92.0768,92.0226,92.0407,12800.0
2014-09-04 12:10:00,102.05,102.05,102.02,102.02,9400.0,92.0497,92.0497,92.0226,92.0226,9400.0
2014-09-04 12:20:00,102.03,102.03,101.94,101.94,1000.0,92.0317,92.0317,91.9505,91.9505,1000.0
2014-09-04 12:30:00,101.94,101.95,101.89,101.95,12100.0,91.9505,91.9595,91.9054,91.9595,12100.0
2014-09-04 12:40:00,101.94,101.99,101.94,101.94,4000.0,91.9505,91.9956,91.9505,91.9505,4000.0
2014-09-04 12:50:00,101.96,102.0,101.92,101.92,4300.0,91.9685,92.0046,91.9324,91.9324,4300.0
2014-09-04 13:00:00,101.96,102.01,101.94,102.01,3900.0,91.9685,92.0136,91.9505,92.0136,3900.0
2014-09-04 13:10:00,101.99,102.0,101.95,101.96,15500.0,91.9956,92.0046,91.9595,91.9685,15500.0
2014-09-04 13:20:00,101.96,101.99,101.94,101.97,8100.0,91.9685,91.9956,91.9505,91.9775,8100.0
2014-09-04 13:30:00,101.98,101.99,101.92,101.93,8300.0,91.9866,91.9956,91.9324,91.9415,8300.0
2014-09-04 13:40:00,101.92,101.94,101.92,101.94,1300.0,91.9324,91.9505,91.9324,91.9505,1300.0
2014-09-04 13:50:00,101.89,101.93,101.89,101.9,9600.0,91.9054,91.9415,91.9054,91.9144,9600.0
2014-09-04 14:00:00,101.9,101.95,101.88,101.89,9800.0,91.9144,91.9595,91.8964,91.9054,9800.0
2014-09-04 14:10:00,101.89,101.94,101.89,101.9,6500.0,91.9054,91.9505,91.9054,91.9144,6500.0
2014-09-04 14:20:00,101.9,101.9,101.83,101.84,9900.0,91.9144,91.9144,91.8513,91.8603,9900.0
2014-09-04 14:30:00,101.84,101.84,101.68,101.68,10200.0,91.8603,91.8603,91.716,91.716,10200.0
2014-09-04 14:40:00,101.68,101.69,101.59,101.61,25700.0,91.716,91.725,91.6348,91.6528,25700.0
2014-09-04 14:50:00,101.59,101.64,101.48,101.5,24000.0,91.6348,91.6799,91.5356,91.5536,24000.0
2014-09-04 15:00:00,101.51,101.52,101.42,101.42,21200.0,91.5626,91.5716,91.4814,91.4814,21200.0
2014-09-04 15:10:00,101.42,101.42,101.19,101.2,44300.0,91.4814,91.4814,91.274,91.283,44300.0
2014-09-04 15:20:00,101.22,101.34,101.19,101.34,14100.0,91.301,91.4093,91.274,91.4093,14100.0
2014-09-04 15:30:00,101.34,101.34,101.24,101.24,17900.0,91.4093,91.4093,91.3191,91.3191,17900.0
2014-09-04 15:40:00,101.23,101.37,101.21,101.37,20500.0,91.3101,91.4363,91.292,91.4363,20500.0
2014-09-04 15:50:00,101.37,101.43,101.34,101.4,109200.0,91.4363,91.4905,91.4093,91.4634,109200.0
2014-09-05 09:30:00,101.46,101.46,101.14,101.14,18400.0,91.5175,91.5175,91.2289,91.2289,18400.0
2014-09-05 09:40:00,101.12,101.44,101.06,101.43,11100.0,91.2108,91.4995,91.1567,91.4905,11100.0
2014-09-05 09:50:00,101.41,101.48,101.38,101.48,3200.0,91.4724,91.5356,91.4454,91.5356,3200.0
2014-09-05 10:00:00,101.44,101.44,101.3,101.39,5900.0,91.4995,91.4995,91.3732,91.4544,5900.0
2014-09-05 10:10:00,101.39,101.39,101.16,101.16,7600.0,91.4544,91.4544,91.2469,91.2469,7600.0
2014-09-05 10:20:00,101.19,101.24,101.17,101.2,3300.0,91.274,91.3191,91.2559,91.283,3300.0
2014-09-05 10:30:00,101.16,101.19,101.06,101.07,6500.0,91.2469,91.274,91.1567,91.1657,6500.0
2014-09-05 10:40:00,101.03,101.17,101.01,101.09,7400.0,91.1297,91.2559,91.1116,91.1838,7400.0
2014-09-05 10:50:00,101.09,101.23,101.09,101.18,3400.0,91.1838,91.3101,91.1838,91.265,3400.0
2014-09-05 11:00:00,101.18,101.3,101.16,101.28,4500.0,91.265,91.3732,91.2469,91.3552,4500.0
2014-09-05 11:10:00,101.28,101.28,101.21,101.22,4500.0,91.3552,91.3552,91.292,91.301,4500.0
2014-09-05 11:20:00,101.24,101.31,101.22,101.26,6700.0,91.3191,91.3822,91.301,91.3371,6700.0
2014-09-05 11:30:00,101.28,101.29,101.21,101.21,10600.0,91.3552,91.3642,91.292,91.292,10600.0
2014-09-05 11:40:00,101.23,101.36,101.23,101.32,20300.0,91.3101,91.4273,91.3101,91.3912,20300.0
2014-09-05 11:50:00,101.36,101.44,101.36,101.39,3000.0,91.4273,91.4995,91.4273,91.4544,3000.0
2014-09-05 12:00:00,101.41,101.44,101.38,101.39,7100.0,91.4724,91.4995,91.4454,91.4544,7100.0
2014-09-05 12:10:00,101.39,101.46,101.39,101.44,3400.0,91.4544,91.5175,91.4544,91.4995,3400.0
2014-09-05 12:20:00,101.44,101.52,101.44,101.52,2500.0,91.4995,91.5716,91.4995,91.5716,2500.0
2014-09-05 12:30:00,101.54,101.61,101.54,101.58,6600.0,91.5897,91.6528,91.5897,91.6258,6600.0
2014-09-05 12:40:00,101.58,101.64,101.58,101.63,3100.0,91.6258,91.6799,91.6258,91.6709,3100.0
2014-09-05 12:50:00,101.6,101.63,101.58,101.61,6000.0,91.6438,91.6709,91.6258,91.6528,6000.0
2014-09-05 13:00:00,101.59,101.72,101.59,101.72,4800.0,91.6348,91.752,91.6348,91.752,4800.0
2014-09-05 13:10:00,101.68,101.72,101.68,101.72,4200.0,91.716,91.752,91.716,91.752,4200.0
2014-09-05 13:20:00,101.73,101.73,101.62,101.63,5700.0,91.7611,91.7611,91.6618,91.6709,5700.0
2014-09-05 13:30:00,101.64,101.65,101.62,101.65,5900.0,91.6799,91.6889,91.6618,91.6889,5900.0
2014-09-05 13:40:00,101.64,101.64,101.61,101.61,2600.0,91.6799,91.6799,91.6528,91.6528,2600.0
2014-09-05 13:50:00,101.61,101.64,101.58,101.64,2800.0,91.6528,91.6799,91.6258,91.6799,2800.0
2014-09-05 14:00:00,101.64,101.78,101.64,101.77,9400.0,91.6799,91.8062,91.6799,91.7971,9400.0
2014-09-05 14:10:00,101.77,101.77,101.73,101.76,9800.0,91.7971,91.7971,91.7611,91.7881,9800.0
2014-09-05 14:20:00,101.76,101.8,101.75,101.79,49400.0,91.7881,91.8242,91.7791,91.8152,49400.0
2014-09-05 14:30:00,101.79,101.81,101.75,101.76,16000.0,91.8152,91.8332,91.7791,91.7881,16000.0
2014-09-05 14:40:00,101.75,101.75,101.7,101.73,4100.0,91.7791,91.7791,91.734,91.7611,4100.0
2014-09-05 14:50:00,101.72,101.76,101.71,101.76,18500.0,91.752,91.7881,91.743,91.7881,18500.0
2014-09-05 15:00:00,101.76,101.77,101.72,101.72,4400.0,91.7881,91.7971,91.752,91.752,4400.0
2014-09-05 15:10:00,101.8,101.8,101.78,101.8,3600.0,91.8242,91.8242,91.8062,91.8242,3600.0
2014-09-05 15:20:00,101.8,101.8,101.73,101.74,7500.0,91.8242,91.8242,91.7611,91.7701,7500.0
2014-09-05 15:30:00,101.74,101.76,101.74,101.75,3200.0,91.7701,91.7881,91.7701,91.7791,3200.0
2014-09-05 15:40:00,101.76,101.86,101.76,101.85,10200.0,91.7881,91.8783,91.7881,91.8693,10200.0
2014-09-05 15:50:00,101.86,101.97,101.86,101.95,13700.0,91.8783,91.9775,91.8783,91.9595,13700.0
2014-09-08 09:30:00,101.83,101.88,101.81,101.88,8700.0,91.8513,91.8964,91.8332,91.8964,8700.0
2014-09-08 09:40:00,101.88,101.91,101.81,101.81,5400.0,91.8964,91.9234,91.8332,91.8332,5400.0
2014-09-08 09:50:00,101.83,101.95,101.83,101.88,2100.0,91.8513,91.9595,91.8513,91.8964,2100.0
2014-09-08 10:00:00,101.88,101.95,101.82,101.83,10000.0,91.8964,91.9595,91.8422,91.8513,10000.0
2014-09-08 10:10:00,101.83,101.83,101.75,101.75,3000.0,91.8513,91.8513,91.7791,91.7791,3000.0
2014-09-08 10:20:00,101.76,101.78,101.7,101.72,3900.0,91.7881,91.8062,91.734,91.752,3900.0
2014-09-08 10:30:00,101.76,101.76,101.63,101.66,4000.0,91.7881,91.7881,91.6709,91.6979,4000.0
2014-09-08 10:40:00,101.7,101.77,101.69,101.76,2100.0,91.734,91.7971,91.725,91.7881,2100.0
2014-09-08 10:50:00,101.77,101.87,101.74,101.87,3700.0,91.7971,91.8873,91.7701,91.8873,3700.0
2014-09-08 11:00:00,101.84,101.88,101.79,101.88,5700.0,91.8603,91.8964,91.8152,91.8964,5700.0
2014-09-08 11:10:00,101.85,101.87,101.81,101.87,4800.0,91.8693,91.8873,91.8332,91.8873,4800.0
2014-09-08 11:20:00,101.88,101.89,101.85,101.86,3700.0,91.8964,91.9054,91.8693,91.8783,3700.0
2014-09-08 11:30:00,101.87,101.89,101.83,101.83,6100.0,91.8873,91.9054,91.8513,91.8513,6100.0
2014-09-08 11:40:00,101.79,101.83,101.75,101.75,48800.0,91.8152,91.8513,91.7791,91.7791,48800.0
2014-09-08 11:50:00,101.7,101.7,101.64,101.66,3600.0,91.734,91.734,91.6799,91.6979,3600.0
2014-09-08 12:00:00,101.63,101.68,101.63,101.63,2300.0,91.6709,91.716,91.6709,91.6709,2300.0
2014-09-08 12:10:00,101.65,101.67,101.62,101.65,2600.0,91.6889,91.7069,91.6618,91.6889,2600.0
2014-09-08 12:20:00,101.66,101.69,101.65,101.69,1200.0,91.6979,91.725,91.6889,91.725,1200.0
2014-09-08 12:30:00,101.71,101.75,101.71,101.75,3500.0,91.743,91.7791,91.743,91.7791,3500.0
2014-09-08 12:40:00,101.74,101.78,101.72,101.72,1000.0,91.7701,91.8062,91.752,91.752,1000.0
2014-09-08 12:50:00,101.75,101.77,101.73,101.74,2600.0,91.7791,91.7971,91.7611,91.7701,2600.0
2014-09-08 13:00:00,101.75,101.77,101.66,101.67,2100.0,91.7791,91.7971,91.6979,91.7069,2100.0
2014-09-08 13:10:00,101.69,101.71,101.5,101.5,13300.0,91.725,91.743,91.5536,91.5536,13300.0
2014-09-08 13:20:00,101.51,101.58,101.51,101.53,15200.0,91.5626,91.6258,91.5626,91.5807,15200.0
2014-09-08 13:30:00,101.45,101.45,101.37,101.44,7600.0,91.5085,91.5085,91.4363,91.4995,7600.0
2014-09-08 13:40:00,101.47,101.47,101.31,101.37,3200.0,91.5265,91.5265,91.3822,91.4363,3200.0
2014-09-08 13:50:00,101.34,101.39,101.31,101.39,22100.0,91.4093,91.4544,91.3822,91.4544,22100.0
2014-09-08 14:00:00,101.39,101.48,101.37,101.45,15000.0,91.4544,91.5356,91.4363,91.5085,15000.0
2014-09-08 14:10:00,101.48,101.53,101.43,101.53,9700.0,91.5356,91.5807,91.4905,91.5807,9700.0
2014-09-08 14:20:00,101.53,101.53,101.45,101.48,3900.0,91.5807,91.5807,91.5085,91.5356,3900.0
2014-09-08 14:30:00,101.48,101.51,101.48,101.5,10500.0,91.5356,91.5626,91.5356,91.5536,10500.0
2014-09-08 14:40:00,101.49,101.54,101.48,101.54,8000.0,91.5446,91.5897,91.5356,91.5897,8000.0
2014-09-08 14:50:00,101.51,101.58,101.51,101.55,9200.0,91.5626,91.6258,91.5626,91.5987,9200.0
2014-09-08 15:00:00,101.55,101.63,101.54,101.61,11300.0,91.5987,91.6709,91.5897,91.6528,11300.0
2014-09-08 15:10:00,101.63,101.68,101.63,101.65,11200.0,91.6709,91.716,91.6709,91.6889,11200.0
2014-09-08 15:20:00,101.66,101.67,101.63,101.65,19500.0,91.6979,91.7069,91.6709,91.6889,19500.0
2014-09-08 15:30:00,101.68,101.76,101.68,101.76,11000.0,91.716,91.7881,91.716,91.7881,11000.0
2014-09-08 15:40:00,101.75,101.75,101.69,101.71,3000.0,91.7791,91.7791,91.725,91.743,3000.0
2014-09-08 15:50:00,101.76,101.78,101.7,101.74,7300.0,91.7881,91.8062,91.734,91.7701,7300.0
2014-09-09 09:30:00,101.68,101.71,101.37,101.4,29700.0,91.716,91.743,91.4363,91.4634,29700.0
2014-09-09 09:40:00,101.45,101.67,101.44,101.61,11100.0,91.5085,91.7069,91.4995,91.6528,11100.0
2014-09-09 09:50:00,101.59,101.6,101.46,101.46,2600.0,91.6348,91.6438,91.5175,91.5175,2600.0
2014-09-09 10:00:00,101.39,101.57,101.37,101.55,4800.0,91.4544,91.6167,91.4363,91.5987,4800.0
2014-09-09 10:10:00,101.54,101.54,101.41,101.43,4800.0,91.5897,91.5897,91.4724,91.4905,4800.0
2014-09-09 10:20:00,101.39,101.44,101.34,101.44,5200.0,91.4544,91.4995,91.4093,91.4995,5200.0
2014-09-09 10:30:00,101.47,101.48,101.32,101.34,7300.0,91.5265,91.5356,91.3912,91.4093,7300.0
2014-09-09 10:40:00,101.31,101.4,101.28,101.36,4700.0,91.3822,91.4634,91.3552,91.4273,4700.0
2014-09-09 10:50:00,101.38,101.44,101.35,101.35,3900.0,91.4454,91.4995,91.4183,91.4183,3900.0
2014-09-09 11:00:00,101.4,101.48,101.4,101.48,2400.0,91.4634,91.5356,91.4634,91.5356,2400.0
2014-09-09 11:10:00,101.49,101.57,101.49,101.53,61400.0,91.5446,91.6167,91.5446,91.5807,61400.0
2014-09-09 11:20:00,101.53,101.54,101.48,101.51,5800.0,91.5807,91.5897,91.5356,91.5626,5800.0
2014-09-09 11:30:00,101.5,101.51,101.47,101.47,6900.0,91.5536,91.5626,91.5265,91.5265,6900.0
2014-09-09 11:40:00,101.47,101.49,101.45,101.47,11400.0,91.5265,91.5446,91.5085,91.5265,11400.0
2014-09-09 11:50:00,101.47,101.48,101.4,101.43,3900.0,91.5265,91.5356,91.4634,91.4905,3900.0
2014-09-09 12:00:00,101.41,101.43,101.38,101.4,1500.0,91.4724,91.4905,91.4454,91.4634,1500.0
2014-09-09 12:10:00,101.41,101.48,101.4,101.46,6800.0,91.4724,91.5356,91.4634,91.5175,6800.0
2014-09-09 12:20:00,101.49,101.53,101.48,101.53,2200.0,91.5446,91.5807,91.5356,91.5807,2200.0
2014-09-09 12:30:00,101.54,101.54,101.46,101.46,1300.0,91.5897,91.5897,91.5175,91.5175,1300.0
2014-09-09 12:40:00,101.47,101.47,101.44,101.46,2300.0,91.5265,91.5265,91.4995,91.5175,2300.0
2014-09-09 12:50:00,101.44,101.45,101.38,101.4,9200.0,91.4995,91.5085,91.4454,91.4634,9200.0
2014-09-09 13:00:00,101.4,101.48,101.28,101.28,14800.0,91.4634,91.5356,91.3552,91.3552,14800.0
2014-09-09 13:10:00,101.23,101.39,101.23,101.35,6400.0,91.3101,91.4544,91.3101,91.4183,6400.0
2014-09-09 13:20:00,101.37,101.4,101.29,101.4,3400.0,91.4363,91.4634,91.3642,91.4634,3400.0
2014-09-09 13:30:00,101.45,101.55,101.45,101.52,8300.0,91.5085,91.5987,91.5085,91.5716,8300.0
2014-09-09 13:40:00,101.5,101.76,101.49,101.74,6100.0,91.5536,91.7881,91.5446,91.7701,6100.0
2014-09-09 13:50:00,101.77,101.85,101.74,101.79,4500.0,91.7971,91.8693,91.7701,91.8152,4500.0
2014-09-09 14:00:00,101.77,101.8,101.58,101.58,7400.0,91.7971,91.8242,91.6258,91.6258,7400.0
2014-09-09 14:10:00,101.57,101.59,101.5,101.5,10900.0,91.6167,91.6348,91.5536,91.5536,10900.0
2014-09-09 14:20:00,101.5,101.52,101.31,101.31,5100.0,91.5536,91.5716,91.3822,91.3822,5100.0
2014-09-09 14:30:00,101.28,101.43,101.28,101.43,7600.0,91.3552,91.4905,91.3552,91.4905,7600.0
2014-09-09 14:40:00,101.37,101.38,101.2,101.2,3100.0,91.4363,91.4454,91.283,91.283,3100.0
2014-09-09 14:50:00,101.19,101.34,101.17,101.28,17700.0,91.274,91.4093,91.2559,91.3552,17700.0
2014-09-09 15:00:00,101.25,101.27,100.91,100.93,16400.0,91.3281,91.3461,91.0214,91.0395,16400.0
2014-09-09 15:10:00,100.92,101.02,100.9,100.92,21200.0,91.0304,91.1206,91.0124,91.0304,21200.0
2014-09-09 15:20:00,100.89,101.01,100.78,100.99,4000.0,91.0034,91.1116,90.9042,91.0936,4000.0
2014-09-09 15:30:00,100.98,101.01,100.95,100.99,5200.0,91.0846,91.1116,91.0575,91.0936,5200.0
2014-09-09 15:40:00,100.96,100.99,100.9,100.98,7100.0,91.0665,91.0936,91.0124,91.0846,7100.0
2014-09-09 15:50:00,100.97,101.01,100.94,101.0,9800.0,91.0755,91.1116,91.0485,91.1026,9800.0
2014-09-10 09:30:00,101.04,101.08,100.92,100.92,13200.0,91.1387,91.1748,91.0304,91.0304,13200.0
2014-09-10 09:40:00,100.87,101.0,100.83,100.99,6500.0,90.9853,91.1026,90.9493,91.0936,6500.0
2014-09-10 09:50:00,100.99,100.99,100.77,100.82,5300.0,91.0936,91.0936,90.8951,90.9402,5300.0
2014-09-10 10:00:00,100.8,100.92,100.71,100.92,5200.0,90.9222,91.0304,90.841,91.0304,5200.0
2014-09-10 10:10:00,100.89,100.92,100.78,100.78,3400.0,91.0034,91.0304,90.9042,90.9042,3400.0
2014-09-10 10:20:00,100.79,100.91,100.73,100.91,3900.0,90.9132,91.0214,90.8591,91.0214,3900.0
2014-09-10 10:30:00,100.86,100.87,100.72,100.74,5200.0,90.9763,90.9853,90.85,90.8681,5200.0
2014-09-10 10:40:00,100.72,100.94,100.72,100.88,4500.0,90.85,91.0485,90.85,90.9944,4500.0
2014-09-10 10:50:00,100.92,100.93,100.85,100.86,4500.0,91.0304,91.0395,90.9673,90.9763,4500.0
2014-09-10 11:00:00,100.87,100.9,100.78,100.84,6200.0,90.9853,91.0124,90.9042,90.9583,6200.0
2014-09-10 11:10:00,100.83,101.02,100.82,101.01,10800.0,90.9493,91.1206,90.9402,91.1116,10800.0
2014-09-10 11:20:00,100.99,101.05,100.95,101.0,42900.0,91.0936,91.1477,91.0575,91.1026,42900.0
2014-09-10 11:30:00,101.02,101.13,101.02,101.13,5100.0,91.1206,91.2199,91.1206,91.2199,5100.0
2014-09-10 11:40:00,101.14,101.14,101.06,101.09,4700.0,91.2289,91.2289,91.1567,91.1838,4700.0
2014-09-10 11:50:00,101.1,101.12,101.06,101.07,4500.0,91.1928,91.2108,91.1567,91.1657,4500.0
2014-09-10 12:00:00,101.07,101.08,101.03,101.04,7400.0,91.1657,91.1748,91.1297,91.1387,7400.0
2014-09-10 12:10:00,101.05,101.19,101.03,101.18,10200.0,91.1477,91.274,91.1297,91.265,10200.0
2014-09-10 12:20:00,101.17,101.3,101.17,101.23,3600.0,91.2559,91.3732,91.2559,91.3101,3600.0
2014-09-10 12:30:00,101.24,101.29,101.23,101.24,4000.0,91.3191,91.3642,91.3101,91.3191,4000.0
2014-09-10 12:40:00,101.24,101.31,101.22,101.28,5800.0,91.3191,91.3822,91.301,91.3552,5800.0
2014-09-10 12:50:00,101.3,101.33,101.25,101.25,10700.0,91.3732,91.4003,91.3281,91.3281,10700.0
2014-09-10 13:00:00,101.27,101.51,101.27,101.48,17300.0,91.3461,91.5626,91.3461,91.5356,17300.0
2014-09-10 13:10:00,101.48,101.54,101.45,101.46,9300.0,91.5356,91.5897,91.5085,91.5175,9300.0
2014-09-10 13:20:00,101.46,101.47,101.41,101.47,10000.0,91.5175,91.5265,91.4724,91.5265,10000.0
2014-09-10 13:30:00,101.46,101.47,101.35,101.36,15500.0,91.5175,91.5265,91.4183,91.4273,15500.0
2014-09-10 13:40:00,101.36,101.4,101.35,101.4,4000.0,91.4273,91.4634,91.4183,91.4634,4000.0
2014-09-10 13:50:00,101.41,101.45,101.37,101.37,266100.0,91.4724,91.5085,91.4363,91.4363,266100.0
2014-09-10 14:00:00,101.39,101.44,101.34,101.34,10500.0,91.4544,91.4995,91.4093,91.4093,10500.0
2014-09-10 14:10:00,101.33,101.4,101.33,101.36,7700.0,91.4003,91.4634,91.4003,91.4273,7700.0
2014-09-10 14:20:00,101.36,101.41,101.35,101.38,4900.0,91.4273,91.4724,91.4183,91.4454,4900.0
2014-09-10 14:30:00,101.38,101.39,101.3,101.33,14900.0,91.4454,91.4544,91.3732,91.4003,14900.0
2014-09-10 14:40:00,101.33,101.39,101.33,101.37,6700.0,91.4003,91.4544,91.4003,91.4363,6700.0
2014-09-10 14:50:00,101.37,101.41,101.32,101.36,18400.0,91.4363,91.4724,91.3912,91.4273,18400.0
2014-09-10 15:00:00,101.35,101.55,101.34,101.52,9800.0,91.4183,91.5987,91.4093,91.5716,9800.0
2014-09-10 15:10:00,101.54,101.54,101.48,101.53,5900.0,91.5897,91.5897,91.5356,91.5807,5900.0
2014-09-10 15:20:00,101.51,101.54,101.49,101.51,14300.0,91.5626,91.5897,91.5446,91.5626,14300.0
2014-09-10 15:30:00,101.52,101.57,101.5,101.55,20400.0,91.5716,91.6167,91.5536,91.5987,20400.0
2014-09-10 15:40:00,101.55,101.56,101.47,101.52,24900.0,91.5987,91.6077,91.5265,91.5716,24900.0
2014-09-10 15:50:00,101.52,101.56,101.51,101.53,46700.0,91.5716,91.6077,91.5626,91.5807,46700.0
2014-09-11 09:30:00,101.11,101.31,101.09,101.31,12700.0,91.2018,91.3822,91.1838,91.3822,12700.0
2014-09-11 09:40:00,101.32,101.37,101.2,101.32,5800.0,91.3912,91.4363,91.283,91.3912,5800.0
2014-09-11 09:50:00,101.29,101.4,101.28,101.38,2900.0,91.3642,91.4634,91.3552,91.4454,2900.0
2014-09-11 10:00:00,101.4,101.43,101.33,101.37,2600.0,91.4634,91.4905,91.4003,91.4363,2600.0
2014-09-11 10:10:00,101.32,101.36,101.3,101.36,3300.0,91.3912,91.4273,91.3732,91.4273,3300.0
2014-09-11 10:20:00,101.37,101.4,101.24,101.25,4300.0,91.4363,91.4634,91.3191,91.3281,4300.0
2014-09-11 10:30:00,101.19,101.21,101.04,101.05,4100.0,91.274,91.292,91.1387,91.1477,4100.0
2014-09-11 10:40:00,101.06,101.09,100.99,101.09,13100.0,91.1567,91.1838,91.0936,91.1838,13100.0
2014-09-11 10:50:00,101.09,101.19,101.06,101.18,5300.0,91.1838,91.274,91.1567,91.265,5300.0
2014-09-11 11:00:00,101.17,101.31,101.17,101.27,10700.0,91.2559,91.3822,91.2559,91.3461,10700.0
2014-09-11 11:10:00,101.26,101.38,101.24,101.36,7800.0,91.3371,91.4454,91.3191,91.4273,7800.0
2014-09-11 11:20:00,101.38,101.39,101.28,101.3,4200.0,91.4454,91.4544,91.3552,91.3732,4200.0
2014-09-11 11:30:00,101.33,101.4,101.33,101.36,3700.0,91.4003,91.4634,91.4003,91.4273,3700.0
2014-09-11 11:40:00,101.34,101.35,101.28,101.35,6100.0,91.4093,91.4183,91.3552,91.4183,6100.0
2014-09-11 11:50:00,101.35,101.37,101.32,101.34,18600.0,91.4183,91.4363,91.3912,91.4093,18600.0
2014-09-11 12:00:00,101.34,101.39,101.34,101.35,1400.0,91.4093,91.4544,91.4093,91.4183,1400.0
2014-09-11 12:10:00,101.33,101.35,101.29,101.33,67700.0,91.4003,91.4183,91.3642,91.4003,67700.0
2014-09-11 12:20:00,101.32,101.48,101.32,101.48,3800.0,91.3912,91.5356,91.3912,91.5356,3800.0
2014-09-11 12:30:00,101.48,101.48,101.39,101.39,3700.0,91.5356,91.5356,91.4544,91.4544,3700.0
2014-09-11 12:40:00,101.41,101.41,101.37,101.37,7400.0,91.4724,91.4724,91.4363,91.4363,7400.0
2014-09-11 12:50:00,101.37,101.37,101.27,101.32,2000.0,91.4363,91.4363,91.3461,91.3912,2000.0
2014-09-11 13:00:00,101.32,101.36,101.32,101.36,8600.0,91.3912,91.4273,91.3912,91.4273,8600.0
2014-09-11 13:10:00,101.34,101.37,101.29,101.3,4300.0,91.4093,91.4363,91.3642,91.3732,4300.0
2014-09-11 13:20:00,101.28,101.29,101.08,101.12,39200.0,91.3552,91.3642,91.1748,91.2108,39200.0
2014-09-11 13:30:00,101.12,101.19,101.1,101.1,40000.0,91.2108,91.274,91.1928,91.1928,40000.0
2014-09-11 13:40:00,101.16,101.18,101.14,101.14,5400.0,91.2469,91.265,91.2289,91.2289,5400.0
2014-09-11 13:50:00,101.15,101.17,101.05,101.12,6000.0,91.2379,91.2559,91.1477,91.2108,6000.0
2014-09-11 14:00:00,101.13,101.25,101.13,101.24,7800.0,91.2199,91.3281,91.2199,91.3191,7800.0
2014-09-11 14:10:00,101.22,101.26,101.21,101.23,8400.0,91.301,91.3371,91.292,91.3101,8400.0
2014-09-11 14:20:00,101.24,101.33,101.23,101.32,4400.0,91.3191,91.4003,91.3101,91.3912,4400.0
2014-09-11 14:30:00,101.35,101.41,101.33,101.33,10700.0,91.4183,91.4724,91.4003,91.4003,10700.0
2014-09-11 14:40:00,101.35,101.42,101.35,101.38,16400.0,91.4183,91.4814,91.4183,91.4454,16400.0
2014-09-11 14:50:00,101.38,101.38,101.34,101.37,7600.0,91.4454,91.4454,91.4093,91.4363,7600.0
2014-09-11 15:00:00,101.37,101.41,101.31,101.32,13900.0,91.4363,91.4724,91.3822,91.3912,13900.0
2014-09-11 15:10:00,101.35,101.41,101.33,101.39,4200.0,91.4183,91.4724,91.4003,91.4544,4200.0
2014-09-11 15:20:00,101.42,101.47,101.42,101.46,7600.0,91.4814,91.5265,91.4814,91.5175,7600.0
2014-09-11 15:30:00,101.46,101.48,101.43,101.46,3500.0,91.5175,91.5356,91.4905,91.5175,3500.0
2014-09-11 15:40:00,101.47,101.55,101.46,101.51,14200.0,91.5265,91.5987,91.5175,91.5626,14200.0
2014-09-11 15:50:00,101.52,101.57,101.51,101.55,11200.0,91.5716,91.6167,91.5626,91.5987,11200.0
2014-09-12 09:30:00,101.48,101.48,101.26,101.26,22300.0,91.5356,91.5356,91.3371,91.3371,22300.0
2014-09-12 09:40:00,101.22,101.23,101.19,101.21,1000.0,91.301,91.3101,91.274,91.292,1000.0
2014-09-12 09:50:00,101.31,101.31,101.14,101.14,3900.0,91.3822,91.3822,91.2289,91.2289,3900.0
2014-09-12 10:00:00,101.1,101.17,100.98,101.11,9900.0,91.1928,91.2559,91.0846,91.2018,9900.0
2014-09-12 10:10:00,101.12,101.27,101.12,101.24,11800.0,91.2108,91.3461,91.2108,91.3191,11800.0
2014-09-12 10:20:00,101.25,101.25,101.16,101.16,3600.0,91.3281,91.3281,91.2469,91.2469,3600.0
2014-09-12 10:30:00,101.19,101.27,101.18,101.18,4100.0,91.274,91.3461,91.265,91.265,4100.0
2014-09-12 10:40:00,101.15,101.2,101.07,101.14,4500.0,91.2379,91.283,91.1657,91.2289,4500.0
2014-09-12 10:50:00,101.16,101.27,101.14,101.25,3100.0,91.2469,91.3461,91.2289,91.3281,3100.0
2014-09-12 11:00:00,101.27,101.28,101.24,101.27,2000.0,91.3461,91.3552,91.3191,91.3461,2000.0
2014-09-12 11:10:00,101.26,101.28,101.14,101.16,5400.0,91.3371,91.3552,91.2289,91.2469,5400.0
2014-09-12 11:20:00,101.11,101.17,101.11,101.15,1900.0,91.2018,91.2559,91.2018,91.2379,1900.0
2014-09-12 11:30:00,101.14,101.14,101.06,101.09,7300.0,91.2289,91.2289,91.1567,91.1838,7300.0
2014-09-12 11:40:00,101.1,101.14,101.06,101.06,1400.0,91.1928,91.2289,91.1567,91.1567,1400.0
2014-09-12 11:50:00,100.99,101.06,100.95,101.04,49200.0,91.0936,91.1567,91.0575,91.1387,49200.0
2014-09-12 12:00:00,101.04,101.06,101.0,101.05,1300.0,91.1387,91.1567,91.1026,91.1477,1300.0
2014-09-12 12:10:00,101.06,101.12,101.06,101.09,1700.0,91.1567,91.2108,91.1567,91.1838,1700.0
2014-09-12 12:20:00,101.08,101.08,101.01,101.04,2600.0,91.1748,91.1748,91.1116,91.1387,2600.0
2014-09-12 12:30:00,101.05,101.05,100.88,100.9,5300.0,91.1477,91.1477,90.9944,91.0124,5300.0
2014-09-12 12:40:00,100.91,100.99,100.91,100.99,3800.0,91.0214,91.0936,91.0214,91.0936,3800.0
2014-09-12 12:50:00,101.0,101.0,100.93,100.93,5000.0,91.1026,91.1026,91.0395,91.0395,5000.0
2014-09-12 13:00:00,100.93,100.97,100.91,100.95,1200.0,91.0395,91.0755,91.0214,91.0575,1200.0
2014-09-12 13:10:00,100.93,100.93,100.82,100.83,10100.0,91.0395,91.0395,90.9402,90.9493,10100.0
2014-09-12 13:20:00,100.83,100.83,100.7,100.79,25700.0,90.9493,90.9493,90.832,90.9132,25700.0
2014-09-12 13:30:00,100.8,100.81,100.72,100.78,8600.0,90.9222,90.9312,90.85,90.9042,8600.0
2014-09-12 13:40:00,100.72,100.79,100.7,100.76,3300.0,90.85,90.9132,90.832,90.8861,3300.0
2014-09-12 13:50:00,100.77,100.81,100.76,100.76,5500.0,90.8951,90.9312,90.8861,90.8861,5500.0
2014-09-12 14:00:00,100.75,100.81,100.72,100.81,7400.0,90.8771,90.9312,90.85,90.9312,7400.0
2014-09-12 14:10:00,100.86,100.88,100.8,100.81,7600.0,90.9763,90.9944,90.9222,90.9312,7600.0
2014-09-12 14:20:00,100.81,100.83,100.76,100.76,7900.0,90.9312,90.9493,90.8861,90.8861,7900.0
2014-09-12 14:30:00,100.76,100.78,100.71,100.71,27400.0,90.8861,90.9042,90.841,90.841,27400.0
2014-09-12 14:40:00,100.67,100.7,100.58,100.68,31600.0,90.8049,90.832,90.7238,90.814,31600.0
2014-09-12 14:50:00,100.67,100.67,100.6,100.61,20000.0,90.8049,90.8049,90.7418,90.7508,20000.0
2014-09-12 15:00:00,100.61,100.73,100.55,100.72,29200.0,90.7508,90.8591,90.6967,90.85,29200.0
2014-09-12 15:10:00,100.71,100.8,100.67,100.76,5400.0,90.841,90.9222,90.8049,90.8861,5400.0
2014-09-12 15:20:00,100.81,100.86,100.76,100.79,9800.0,90.9312,90.9763,90.8861,90.9132,9800.0
2014-09-12 15:30:00,100.8,100.85,100.78,100.85,7400.0,90.9222,90.9673,90.9042,90.9673,7400.0
2014-09-12 15:40:00,100.84,100.84,100.73,100.79,26600.0,90.9583,90.9583,90.8591,90.9132,26600.0
2014-09-12 15:50:00,100.81,100.86,100.81,100.86,21000.0,90.9312,90.9763,90.9312,90.9763,21000.0
2014-09-15 09:30:00,100.84,100.99,100.55,100.6,16500.0,90.9583,91.0936,90.6967,90.7418,16500.0
2014-09-15 09:40:00,100.59,100.64,100.31,100.31,9300.0,90.7328,90.7779,90.4802,90.4802,9300.0
2014-09-15 09:50:00,100.31,100.41,100.27,100.3,11300.0,90.4802,90.5704,90.4441,90.4712,11300.0
2014-09-15 10:00:00,100.33,100.47,100.26,100.43,8600.0,90.4983,90.6245,90.4351,90.5885,8600.0
2014-09-15 10:10:00,100.49,100.52,100.44,100.49,11300.0,90.6426,90.6696,90.5975,90.6426,11300.0
2014-09-15 10:20:00,100.49,100.5,100.35,100.48,6100.0,90.6426,90.6516,90.5163,90.6336,6100.0
2014-09-15 10:30:00,100.48,100.53,100.43,100.45,6000.0,90.6336,90.6787,90.5885,90.6065,6000.0
2014-09-15 10:40:00,100.47,100.48,100.3,100.33,5500.0,90.6245,90.6336,90.4712,90.4983,5500.0
2014-09-15 10:50:00,100.32,100.43,100.32,100.43,3700.0,90.4892,90.5885,90.4892,90.5885,3700.0
2014-09-15 11:00:00,100.38,100.4,100.33,100.35,4100.0,90.5434,90.5614,90.4983,90.5163,4100.0
2014-09-15 11:10:00,100.36,100.4,100.22,100.22,6000.0,90.5253,90.5614,90.399,90.399,6000.0
2014-09-15 11:20:00,100.21,100.21,100.14,100.21,6700.0,90.39,90.39,90.3269,90.39,6700.0
2014-09-15 11:30:00,100.18,100.26,100.17,100.26,2200.0,90.363,90.4351,90.3539,90.4351,2200.0
2014-09-15 11:40:00,100.23,100.23,100.14,100.18,8100.0,90.4081,90.4081,90.3269,90.363,8100.0
2014-09-15 11:50:00,100.16,100.19,100.11,100.13,64400.0,90.3449,90.372,90.2998,90.3179,64400.0
2014-09-15 12:00:00,100.12,100.17,100.1,100.14,66500.0,90.3088,90.3539,90.2908,90.3269,66500.0
2014-09-15 12:10:00,100.13,100.17,100.11,100.17,6600.0,90.3179,90.3539,90.2998,90.3539,6600.0
2014-09-15 12:20:00,100.13,100.27,100.13,100.23,2700.0,90.3179,90.4441,90.3179,90.4081,2700.0
2014-09-15 12:30:00,100.23,100.23,100.19,100.23,1800.0,90.4081,90.4081,90.372,90.4081,1800.0
2014-09-15 12:40:00,100.19,100.31,100.18,100.31,15100.0,90.372,90.4802,90.363,90.4802,15100.0
2014-09-15 12:50:00,100.31,100.35,100.3,100.34,4300.0,90.4802,90.5163,90.4712,90.5073,4300.0
2014-09-15 13:00:00,100.32,100.38,100.32,100.37,5300.0,90.4892,90.5434,90.4892,90.5343,5300.0
2014-09-15 13:10:00,100.36,100.37,100.29,100.32,10200.0,90.5253,90.5343,90.4622,90.4892,10200.0
2014-09-15 13:20:00,100.27,100.3,100.24,100.26,6300.0,90.4441,90.4712,90.4171,90.4351,6300.0
2014-09-15 13:30:00,100.22,100.27,100.22,100.24,8900.0,90.399,90.4441,90.399,90.4171,8900.0
2014-09-15 13:40:00,100.22,100.29,100.2,100.24,2700.0,90.399,90.4622,90.381,90.4171,2700.0
2014-09-15 13:50:00,100.16,100.16,100.08,100.1,3200.0,90.3449,90.3449,90.2728,90.2908,3200.0
2014-09-15 14:00:00,100.11,100.14,100.07,100.13,12100.0,90.2998,90.3269,90.2637,90.3179,12100.0
2014-09-15 14:10:00,100.12,100.17,100.11,100.17,10600.0,90.3088,90.3539,90.2998,90.3539,10600.0
2014-09-15 14:20:00,100.17,100.38,100.15,100.38,10900.0,90.3539,90.5434,90.3359,90.5434,10900.0
2014-09-15 14:30:00,100.39,100.5,100.39,100.49,3200.0,90.5524,90.6516,90.5524,90.6426,3200.0
2014-09-15 14:40:00,100.49,100.49,100.39,100.4,9200.0,90.6426,90.6426,90.5524,90.5614,9200.0
2014-09-15 14:50:00,100.4,100.41,100.36,100.37,7700.0,90.5614,90.5704,90.5253,90.5343,7700.0
2014-09-15 15:00:00,100.37,100.45,100.37,100.38,6600.0,90.5343,90.6065,90.5343,90.5434,6600.0
2014-09-15 15:10:00,100.39,100.39,100.3,100.36,19900.0,90.5524,90.5524,90.4712,90.5253,19900.0
2014-09-15 15:20:00,100.36,100.41,100.35,100.39,22600.0,90.5253,90.5704,90.5163,90.5524,22600.0
2014-09-15 15:30:00,100.4,100.41,100.35,100.38,10200.0,90.5614,90.5704,90.5163,90.5434,10200.0
2014-09-15 15:40:00,100.38,100.38,100.31,100.33,9600.0,90.5434,90.5434,90.4802,90.4983,9600.0
2014-09-15 15:50:00,100.32,100.32,100.27,100.32,11700.0,90.4892,90.4892,90.4441,90.4892,11700.0
2014-09-16 09:30:00,100.02,100.1,99.86,100.03,33300.0,90.2186,90.2908,90.0743,90.2277,33300.0
2014-09-16 09:40:00,99.99,100.23,99.99,100.23,6600.0,90.1916,90.4081,90.1916,90.4081,6600.0
2014-09-16 09:50:00,100.25,100.39,100.23,100.38,5900.0,90.4261,90.5524,90.4081,90.5434,5900.0
2014-09-16 10:00:00,100.34,100.42,100.3,100.35,3600.0,90.5073,90.5794,90.4712,90.5163,3600.0
2014-09-16 10:10:00,100.36,100.52,100.36,100.44,7400.0,90.5253,90.6696,90.5253,90.5975,7400.0
2014-09-16 10:20:00,100.44,100.46,100.38,100.4,4100.0,90.5975,90.6155,90.5434,90.5614,4100.0
2014-09-16 10:30:00,100.45,100.46,100.35,100.42,6000.0,90.6065,90.6155,90.5163,90.5794,6000.0
2014-09-16 10:40:00,100.4,100.44,100.32,100.43,1900.0,90.5614,90.5975,90.4892,90.5885,1900.0
2014-09-16 10:50:00,100.4,100.44,100.28,100.28,3100.0,90.5614,90.5975,90.4532,90.4532,3100.0
2014-09-16 11:00:00,100.22,100.26,100.16,100.18,2600.0,90.399,90.4351,90.3449,90.363,2600.0
2014-09-16 11:10:00,100.18,100.23,100.18,100.19,5700.0,90.363,90.4081,90.363,90.372,5700.0
2014-09-16 11:20:00,100.27,100.5,100.27,100.5,10100.0,90.4441,90.6516,90.4441,90.6516,10100.0
2014-09-16 11:30:00,100.53,100.62,100.52,100.6,4500.0,90.6787,90.7598,90.6696,90.7418,4500.0
2014-09-16 11:40:00,100.63,100.69,100.59,100.69,5200.0,90.7689,90.823,90.7328,90.823,5200.0
2014-09-16 11:50:00,100.71,100.9,100.71,100.84,5700.0,90.841,91.0124,90.841,90.9583,5700.0
2014-09-16 12:00:00,100.84,100.85,100.76,100.77,14000.0,90.9583,90.9673,90.8861,90.8951,14000.0
2014-09-16 12:10:00,100.78,100.86,100.77,100.85,4900.0,90.9042,90.9763,90.8951,90.9673,4900.0
2014-09-16 12:20:00,100.89,100.99,100.87,100.95,5400.0,91.0034,91.0936,90.9853,91.0575,5400.0
2014-09-16 12:30:00,100.94,101.0,100.94,100.98,6100.0,91.0485,91.1026,91.0485,91.0846,6100.0
2014-09-16 12:40:00,101.01,101.01,100.92,100.92,3800.0,91.1116,91.1116,91.0304,91.0304,3800.0
2014-09-16 12:50:00,100.91,100.96,100.91,100.94,400.0,91.0214,91.0665,91.0214,91.0485,400.0
2014-09-16 13:00:00,101.0,101.08,100.96,101.03,4800.0,91.1026,91.1748,91.0665,91.1297,4800.0
2014-09-16 13:10:00,101.06,101.14,101.01,101.14,13300.0,91.1567,91.2289,91.1116,91.2289,13300.0
2014-09-16 13:20:00,101.13,101.16,101.09,101.09,12100.0,91.2199,91.2469,91.1838,91.1838,12100.0
2014-09-16 13:30:00,101.15,101.24,101.13,101.23,4300.0,91.2379,91.3191,91.2199,91.3101,4300.0
2014-09-16 13:40:00,101.24,101.24,101.18,101.18,8400.0,91.3191,91.3191,91.265,91.265,8400.0
2014-09-16 13:50:00,101.18,101.2,101.14,101.18,10400.0,91.265,91.283,91.2289,91.265,10400.0
2014-09-16 14:00:00,101.17,101.22,101.14,101.21,12200.0,91.2559,91.301,91.2289,91.292,12200.0
2014-09-16 14:10:00,101.21,101.24,101.18,101.18,15500.0,91.292,91.3191,91.265,91.265,15500.0
2014-09-16 14:20:00,101.17,101.23,101.16,101.22,13700.0,91.2559,91.3101,91.2469,91.301,13700.0
2014-09-16 14:30:00,101.22,101.25,101.21,101.24,29100.0,91.301,91.3281,91.292,91.3191,29100.0
2014-09-16 14:40:00,101.22,101.25,101.21,101.22,23600.0,91.301,91.3281,91.292,91.301,23600.0
2014-09-16 14:50:00,101.2,101.2,101.15,101.17,10500.0,91.283,91.283,91.2379,91.2559,10500.0
2014-09-16 15:00:00,101.17,101.28,101.17,101.25,11300.0,91.2559,91.3552,91.2559,91.3281,11300.0
2014-09-16 15:10:00,101.27,101.27,101.21,101.25,8800.0,91.3461,91.3461,91.292,91.3281,8800.0
2014-09-16 15:20:00,101.23,101.25,101.17,101.17,7000.0,91.3101,91.3281,91.2559,91.2559,7000.0
2014-09-16 15:30:00,101.13,101.18,101.13,101.15,9600.0,91.2199,91.265,91.2199,91.2379,9600.0
2014-09-16 15:40:00,101.16,101.22,101.15,101.21,9000.0,91.2469,91.301,91.2379,91.292,9000.0
2014-09-16 15:50:00,101.21,101.22,101.14,101.14,16400.0,91.292,91.301,91.2289,91.2289,16400.0
2014-09-17 09:30:00,101.31,101.39,101.26,101.35,21600.0,91.3822,91.4544,91.3371,91.4183,21600.0
2014-09-17 09:40:00,101.33,101.37,101.28,101.32,6200.0,91.4003,91.4363,91.3552,91.3912,6200.0
2014-09-17 09:50:00,101.26,101.33,101.24,101.33,4700.0,91.3371,91.4003,91.3191,91.4003,4700.0
2014-09-17 10:00:00,101.32,101.37,101.29,101.3,6500.0,91.3912,91.4363,91.3642,91.3732,6500.0
2014-09-17 10:10:00,101.29,101.29,101.21,101.23,2500.0,91.3642,91.3642,91.292,91.3101,2500.0
2014-09-17 10:20:00,101.22,101.3,101.22,101.28,6800.0,91.301,91.3732,91.301,91.3552,6800.0
2014-09-17 10:30:00,101.29,101.29,101.1,101.12,8500.0,91.3642,91.3642,91.1928,91.2108,8500.0
2014-09-17 10:40:00,101.11,101.14,101.06,101.13,3400.0,91.2018,91.2289,91.1567,91.2199,3400.0
2014-09-17 10:50:00,101.16,101.16,101.1,101.15,5200.0,91.2469,91.2469,91.1928,91.2379,5200.0
2014-09-17 11:00:00,101.19,101.22,101.17,101.2,11500.0,91.274,91.301,91.2559,91.283,11500.0
2014-09-17 11:10:00,101.2,101.24,101.17,101.2,4900.0,91.283,91.3191,91.2559,91.283,4900.0
2014-09-17 11:20:00,101.21,101.23,101.16,101.23,7300.0,91.292,91.3101,91.2469,91.3101,7300.0
2014-09-17 11:30:00,101.21,101.22,101.1,101.15,24600.0,91.292,91.301,91.1928,91.2379,24600.0
2014-09-17 11:40:00,101.15,101.16,101.13,101.16,1400.0,91.2379,91.2469,91.2199,91.2469,1400.0
2014-09-17 11:50:00,101.16,101.2,101.16,101.18,1500.0,91.2469,91.283,91.2469,91.265,1500.0
2014-09-17 12:00:00,101.18,101.21,101.17,101.18,4000.0,91.265,91.292,91.2559,91.265,4000.0
2014-09-17 12:10:00,101.18,101.18,101.14,101.17,44900.0,91.265,91.265,91.2289,91.2559,44900.0
2014-09-17 12:20:00,101.14,101.14,101.04,101.04,5500.0,91.2289,91.2289,91.1387,91.1387,5500.0
2014-09-17 12:30:00,101.03,101.09,101.03,101.09,4100.0,91.1297,91.1838,91.1297,91.1838,4100.0
2014-09-17 12:40:00,101.11,101.12,101.1,101.11,6300.0,91.2018,91.2108,91.1928,91.2018,6300.0
2014-09-17 12:50:00,101.08,101.12,101.07,101.1,12200.0,91.1748,91.2108,91.1657,91.1928,12200.0
2014-09-17 13:00:00,101.06,101.08,101.02,101.02,3000.0,91.1567,91.1748,91.1206,91.1206,3000.0
2014-09-17 13:10:00,101.04,101.07,101.04,101.07,7200.0,91.1387,91.1657,91.1387,91.1657,7200.0
2014-09-17 13:20:00,101.06,101.07,101.02,101.02,21200.0,91.1567,91.1657,91.1206,91.1206,21200.0
2014-09-17 13:30:00,101.02,101.05,100.99,101.03,6600.0,91.1206,91.1477,91.0936,91.1297,6600.0
2014-09-17 13:40:00,101.06,101.14,101.04,101.14,10400.0,91.1567,91.2289,91.1387,91.2289,10400.0
2014-09-17 13:50:00,101.14,101.22,101.13,101.22,2300.0,91.2289,91.301,91.2199,91.301,2300.0
2014-09-17 14:00:00,101.28,101.29,100.79,101.18,24800.0,91.3552,91.3642,90.9132,91.265,24800.0
2014-09-17 14:10:00,101.25,101.51,101.25,101.42,51300.0,91.3281,91.5626,91.3281,91.4814,51300.0
2014-09-17 14:20:00,101.45,101.63,101.4,101.58,20600.0,91.5085,91.6709,91.4634,91.6258,20600.0
2014-09-17 14:30:00,101.56,101.57,101.4,101.41,9000.0,91.6077,91.6167,91.4634,91.4724,9000.0
2014-09-17 14:40:00,101.44,101.5,101.29,101.4,18100.0,91.4995,91.5536,91.3642,91.4634,18100.0
2014-09-17 14:50:00,101.39,101.55,101.37,101.54,24700.0,91.4544,91.5987,91.4363,91.5897,24700.0
2014-09-17 15:00:00,101.51,101.75,101.51,101.7,19200.0,91.5626,91.7791,91.5626,91.734,19200.0
2014-09-17 15:10:00,101.72,101.76,101.66,101.68,34500.0,91.752,91.7881,91.6979,91.716,34500.0
2014-09-17 15:20:00,101.69,101.69,101.46,101.57,26500.0,91.725,91.725,91.5175,91.6167,26500.0
2014-09-17 15:30:00,101.59,101.59,101.26,101.26,21300.0,91.6348,91.6348,91.3371,91.3371,21300.0
2014-09-17 15:40:00,101.28,101.34,101.2,101.22,15000.0,91.3552,91.4093,91.283,91.301,15000.0
2014-09-17 15:50:00,101.23,101.32,101.23,101.29,35600.0,91.3101,91.3912,91.3101,91.3642,35600.0
2014-09-18 09:30:00,101.62,101.62,101.47,101.47,16700.0,91.6618,91.6618,91.5265,91.5265,16700.0
2014-09-18 09:40:00,101.45,101.58,101.45,101.53,13100.0,91.5085,91.6258,91.5085,91.5807,13100.0
2014-09-18 09:50:00,101.5,101.65,101.49,101.64,10000.0,91.5536,91.6889,91.5446,91.6799,10000.0
2014-09-18 10:00:00,101.7,101.75,101.63,101.72,13400.0,91.734,91.7791,91.6709,91.752,13400.0
2014-09-18 10:10:00,101.75,101.78,101.62,101.64,5800.0,91.7791,91.8062,91.6618,91.6799,5800.0
2014-09-18 10:20:00,101.65,101.69,101.52,101.52,23600.0,91.6889,91.725,91.5716,91.5716,23600.0
2014-09-18 10:30:00,101.56,101.72,101.56,101.72,9500.0,91.6077,91.752,91.6077,91.752,9500.0
2014-09-18 10:40:00,101.68,101.81,101.68,101.76,9400.0,91.716,91.8332,91.716,91.7881,9400.0
2014-09-18 10:50:00,101.79,101.8,101.66,101.66,24100.0,91.8152,91.8242,91.6979,91.6979,24100.0
2014-09-18 11:00:00,101.67,101.71,101.64,101.71,9400.0,91.7069,91.743,91.6799,91.743,9400.0
2014-09-18 11:10:00,101.7,101.72,101.67,101.67,4200.0,91.734,91.752,91.7069,91.7069,4200.0
2014-09-18 11:20:00,101.66,101.71,101.65,101.68,4300.0,91.6979,91.743,91.6889,91.716,4300.0
2014-09-18 11:30:00,101.65,101.71,101.65,101.66,79700.0,91.6889,91.743,91.6889,91.6979,79700.0
2014-09-18 11:40:00,101.66,101.66,101.6,101.61,35300.0,91.6979,91.6979,91.6438,91.6528,35300.0
2014-09-18 11:50:00,101.58,101.63,101.58,101.61,2900.0,91.6258,91.6709,91.6258,91.6528,2900.0
2014-09-18 12:00:00,101.61,101.67,101.61,101.66,5500.0,91.6528,91.7069,91.6528,91.6979,5500.0
2014-09-18 12:10:00,101.67,101.7,101.66,101.69,5300.0,91.7069,91.734,91.6979,91.725,5300.0
2014-09-18 12:20:00,101.68,101.7,101.66,101.67,6500.0,91.716,91.734,91.6979,91.7069,6500.0
2014-09-18 12:30:00,101.68,101.74,101.67,101.73,6200.0,91.716,91.7701,91.7069,91.7611,6200.0
2014-09-18 12:40:00,101.71,101.74,101.7,101.74,4000.0,91.743,91.7701,91.734,91.7701,4000.0
2014-09-18 12:50:00,101.73,101.73,101.66,101.71,5400.0,91.7611,91.7611,91.6979,91.743,5400.0
2014-09-18 13:00:00,101.72,101.72,101.7,101.7,2000.0,91.752,91.752,91.734,91.734,2000.0
2014-09-18 13:10:00,101.72,101.72,101.68,101.71,9000.0,91.752,91.752,91.716,91.743,9000.0
2014-09-18 13:20:00,101.71,101.71,101.66,101.69,17500.0,91.743,91.743,91.6979,91.725,17500.0
2014-09-18 13:30:00,101.69,101.69,101.65,101.69,4900.0,91.725,91.725,91.6889,91.725,4900.0
2014-09-18 13:40:00,101.7,101.71,101.66,101.68,16100.0,91.734,91.743,91.6979,91.716,16100.0
2014-09-18 13:50:00,101.69,101.69,101.63,101.64,4600.0,91.725,91.725,91.6709,91.6799,4600.0
2014-09-18 14:00:00,101.69,101.75,101.68,101.72,11600.0,91.725,91.7791,91.716,91.752,11600.0
2014-09-18 14:10:00,101.73,101.76,101.7,101.7,9900.0,91.7611,91.7881,91.734,91.734,9900.0
2014-09-18 14:20:00,101.67,101.69,101.64,101.66,12100.0,91.7069,91.725,91.6799,91.6979,12100.0
2014-09-18 14:30:00,101.66,101.71,101.66,101.69,23600.0,91.6979,91.743,91.6979,91.725,23600.0
2014-09-18 14:40:00,101.68,101.69,101.63,101.64,16300.0,91.716,91.725,91.6709,91.6799,16300.0
2014-09-18 14:50:00,101.64,101.64,101.61,101.62,7900.0,91.6799,91.6799,91.6528,91.6618,7900.0
2014-09-18 15:00:00,101.6,101.67,101.59,101.67,11700.0,91.6438,91.7069,91.6348,91.7069,11700.0
2014-09-18 15:10:00,101.67,101.7,101.65,101.69,15400.0,91.7069,91.734,91.6889,91.725,15400.0
2014-09-18 15:20:00,101.7,101.73,101.66,101.71,4100.0,91.734,91.7611,91.6979,91.743,4100.0
2014-09-18 15:30:00,101.73,101.78,101.7,101.78,12300.0,91.7611,91.8062,91.734,91.8062,12300.0
2014-09-18 15:40:00,101.76,101.76,101.69,101.73,11000.0,91.7881,91.7881,91.725,91.7611,11000.0
2014-09-18 15:50:00,101.72,101.77,101.72,101.77,16300.0,91.752,91.7971,91.752,91.7971,16300.0
2014-09-19 09:30:00,102.1,102.16,101.98,102.02,21600.0,92.0948,92.1489,91.9866,92.0226,21600.0
2014-09-19 09:40:00,101.99,101.99,101.91,101.98,7200.0,91.9956,91.9956,91.9234,91.9866,7200.0
2014-09-19 09:50:00,102.02,102.05,101.97,101.98,5500.0,92.0226,92.0497,91.9775,91.9866,5500.0
2014-09-19 10:00:00,101.97,102.0,101.95,101.98,3800.0,91.9775,92.0046,91.9595,91.9866,3800.0
2014-09-19 10:10:00,101.98,101.98,101.91,101.91,3200.0,91.9866,91.9866,91.9234,91.9234,3200.0
2014-09-19 10:20:00,101.94,101.95,101.87,101.87,4300.0,91.9505,91.9595,91.8873,91.8873,4300.0
2014-09-19 10:30:00,101.87,101.87,101.78,101.78,14500.0,91.8873,91.8873,91.8062,91.8062,14500.0
2014-09-19 10:40:00,101.8,101.81,101.75,101.78,6900.0,91.8242,91.8332,91.7791,91.8062,6900.0
2014-09-19 10:50:00,101.78,101.84,101.76,101.81,4600.0,91.8062,91.8603,91.7881,91.8332,4600.0
2014-09-19 11:00:00,101.82,101.87,101.79,101.85,1900.0,91.8422,91.8873,91.8152,91.8693,1900.0
2014-09-19 11:10:00,101.87,101.87,101.8,101.8,12100.0,91.8873,91.8873,91.8242,91.8242,12100.0
2014-09-19 11:20:00,101.82,101.83,101.76,101.77,2700.0,91.8422,91.8513,91.7881,91.7971,2700.0
2014-09-19 11:30:00,101.75,101.75,101.62,101.63,4200.0,91.7791,91.7791,91.6618,91.6709,4200.0
2014-09-19 11:40:00,101.65,101.69,101.6,101.62,3200.0,91.6889,91.725,91.6438,91.6618,3200.0
2014-09-19 11:50:00,101.64,101.67,101.63,101.64,5100.0,91.6799,91.7069,91.6709,91.6799,5100.0
2014-09-19 12:00:00,101.67,101.67,101.45,101.47,3300.0,91.7069,91.7069,91.5085,91.5265,3300.0
2014-09-19 12:10:00,101.49,101.52,101.43,101.46,4900.0,91.5446,91.5716,91.4905,91.5175,4900.0
2014-09-19 12:20:00,101.41,101.51,101.41,101.47,29200.0,91.4724,91.5626,91.4724,91.5265,29200.0
2014-09-19 12:30:00,101.47,101.53,101.41,101.5,9700.0,91.5265,91.5807,91.4724,91.5536,9700.0
2014-09-19 12:40:00,101.5,101.51,101.41,101.42,7700.0,91.5536,91.5626,91.4724,91.4814,7700.0
2014-09-19 12:50:00,101.41,101.43,101.38,101.41,9200.0,91.4724,91.4905,91.4454,91.4724,9200.0
2014-09-19 13:00:00,101.44,101.44,101.39,101.42,4600.0,91.4995,91.4995,91.4544,91.4814,4600.0
2014-09-19 13:10:00,101.38,101.38,101.31,101.31,13400.0,91.4454,91.4454,91.3822,91.3822,13400.0
2014-09-19 13:20:00,101.33,101.43,101.33,101.43,7600.0,91.4003,91.4905,91.4003,91.4905,7600.0
2014-09-19 13:30:00,101.47,101.54,101.47,101.52,3400.0,91.5265,91.5897,91.5265,91.5716,3400.0
2014-09-19 13:40:00,101.5,101.51,101.44,101.5,3400.0,91.5536,91.5626,91.4995,91.5536,3400.0
2014-09-19 13:50:00,101.54,101.56,101.48,101.51,11100.0,91.5897,91.6077,91.5356,91.5626,11100.0
2014-09-19 14:00:00,101.54,101.55,101.49,101.54,2600.0,91.5897,91.5987,91.5446,91.5897,2600.0
2014-09-19 14:10:00,101.53,101.58,101.52,101.58,5700.0,91.5807,91.6258,91.5716,91.6258,5700.0
2014-09-19 14:20:00,101.58,101.67,101.58,101.67,2600.0,91.6258,91.7069,91.6258,91.7069,2600.0
2014-09-19 14:30:00,101.65,101.7,101.62,101.7,17300.0,91.6889,91.734,91.6618,91.734,17300.0
2014-09-19 14:40:00,101.7,101.75,101.7,101.73,19500.0,91.734,91.7791,91.734,91.7611,19500.0
2014-09-19 14:50:00,101.71,101.72,101.69,101.71,5900.0,91.743,91.752,91.725,91.743,5900.0
2014-09-19 15:00:00,101.72,101.74,101.7,101.71,10700.0,91.752,91.7701,91.734,91.743,10700.0
2014-09-19 15:10:00,101.7,101.74,101.7,101.7,32600.0,91.734,91.7701,91.734,91.734,32600.0
2014-09-19 15:20:00,101.71,101.71,101.63,101.63,11300.0,91.743,91.743,91.6709,91.6709,11300.0
2014-09-19 15:30:00,101.63,101.66,101.61,101.65,7100.0,91.6709,91.6979,91.6528,91.6889,7100.0
2014-09-19 15:40:00,101.66,101.71,101.65,101.71,16200.0,91.6979,91.743,91.6889,91.743,16200.0
2014-09-19 15:50:00,101.69,101.69,101.52,101.53,11800.0,91.725,91.725,91.5716,91.5807,11800.0
2014-09-22 09:30:00,101.38,101.38,101.11,101.11,25200.0,91.4454,91.4454,91.2018,91.2018,25200.0
2014-09-22 09:40:00,101.04,101.1,100.98,101.09,9100.0,91.1387,91.1928,91.0846,91.1838,9100.0
2014-09-22 09:50:00,101.03,101.1,101.02,101.06,3300.0,91.1297,91.1928,91.1206,91.1567,3300.0
2014-09-22 10:00:00,100.95,101.15,100.93,101.15,3200.0,91.0575,91.2379,91.0395,91.2379,3200.0
2014-09-22 10:10:00,101.1,101.15,100.89,100.91,2800.0,91.1928,91.2379,91.0034,91.0214,2800.0
2014-09-22 10:20:00,100.9,100.94,100.73,100.79,5900.0,91.0124,91.0485,90.8591,90.9132,5900.0
2014-09-22 10:30:00,100.75,100.76,100.69,100.75,5200.0,90.8771,90.8861,90.823,90.8771,5200.0
2014-09-22 10:40:00,100.7,100.7,100.57,100.6,4700.0,90.832,90.832,90.7147,90.7418,4700.0
2014-09-22 10:50:00,100.51,100.52,100.46,100.5,4300.0,90.6606,90.6696,90.6155,90.6516,4300.0
2014-09-22 11:00:00,100.47,100.57,100.47,100.57,18100.0,90.6245,90.7147,90.6245,90.7147,18100.0
2014-09-22 11:10:00,100.52,100.53,100.42,100.5,8300.0,90.6696,90.6787,90.5794,90.6516,8300.0
2014-09-22 11:20:00,100.57,100.6,100.55,100.56,4500.0,90.7147,90.7418,90.6967,90.7057,4500.0
2014-09-22 11:30:00,100.57,100.59,100.52,100.52,19800.0,90.7147,90.7328,90.6696,90.6696,19800.0
2014-09-22 11:40:00,100.5,100.54,100.39,100.41,6900.0,90.6516,90.6877,90.5524,90.5704,6900.0
2014-09-22 11:50:00,100.44,100.44,100.32,100.34,14100.0,90.5975,90.5975,90.4892,90.5073,14100.0
2014-09-22 12:00:00,100.33,100.36,100.25,100.35,4800.0,90.4983,90.5253,90.4261,90.5163,4800.0
2014-09-22 12:10:00,100.33,100.39,100.32,100.37,4000.0,90.4983,90.5524,90.4892,90.5343,4000.0
2014-09-22 12:20:00,100.35,100.39,100.34,100.36,2900.0,90.5163,90.5524,90.5073,90.5253,2900.0
2014-09-22 12:30:00,100.37,100.37,100.31,100.33,6100.0,90.5343,90.5343,90.4802,90.4983,6100.0
2014-09-22 12:40:00,100.32,100.45,100.31,100.45,4300.0,90.4892,90.6065,90.4802,90.6065,4300.0
2014-09-22 12:50:00,100.45,100.45,100.41,100.44,6400.0,90.6065,90.6065,90.5704,90.5975,6400.0
2014-09-22 13:00:00,100.4,100.47,100.39,100.4,8700.0,90.5614,90.6245,90.5524,90.5614,8700.0
2014-09-22 13:10:00,100.4,100.42,100.33,100.39,4800.0,90.5614,90.5794,90.4983,90.5524,4800.0
2014-09-22 13:20:00,100.39,100.48,100.34,100.48,10800.0,90.5524,90.6336,90.5073,90.6336,10800.0
2014-09-22 13:30:00,100.51,100.53,100.4,100.43,11000.0,90.6606,90.6787,90.5614,90.5885,11000.0
2014-09-22 13:40:00,100.45,100.46,100.41,100.46,6100.0,90.6065,90.6155,90.5704,90.6155,6100.0
2014-09-22 13:50:00,100.48,100.48,100.37,100.37,2900.0,90.6336,90.6336,90.5343,90.5343,2900.0
2014-09-22 14:00:00,100.35,100.4,100.33,100.37,12400.0,90.5163,90.5614,90.4983,90.5343,12400.0
2014-09-22 14:10:00,100.4,100.42,100.33,100.36,6900.0,90.5614,90.5794,90.4983,90.5253,6900.0
2014-09-22 14:20:00,100.39,100.41,100.24,100.26,13300.0,90.5524,90.5704,90.4171,90.4351,13300.0
2014-09-22 14:30:00,100.29,100.36,100.28,100.36,17000.0,90.4622,90.5253,90.4532,90.5253,17000.0
2014-09-22 14:40:00,100.36,100.49,100.33,100.46,35000.0,90.5253,90.6426,90.4983,90.6155,35000.0
2014-09-22 14:50:00,100.48,100.49,100.43,100.45,6400.0,90.6336,90.6426,90.5885,90.6065,6400.0
2014-09-22 15:00:00,100.48,100.53,100.43,100.45,17400.0,90.6336,90.6787,90.5885,90.6065,17400.0
2014-09-22 15:10:00,100.45,100.45,100.33,100.4,14700.0,90.6065,90.6065,90.4983,90.5614,14700.0
2014-09-22 15:20:00,100.42,100.49,100.42,100.49,8100.0,90.5794,90.6426,90.5794,90.6426,8100.0
2014-09-22 15:30:00,100.5,100.52,100.44,100.49,10800.0,90.6516,90.6696,90.5975,90.6426,10800.0
2014-09-22 15:40:00,100.5,100.6,100.49,100.57,23300.0,90.6516,90.7418,90.6426,90.7147,23300.0
2014-09-22 15:50:00,100.57,100.57,100.5,100.53,8000.0,90.7147,90.7147,90.6516,90.6787,8000.0
2014-09-23 09:30:00,100.15,100.36,100.09,100.35,21600.0,90.3359,90.5253,90.2818,90.5163,21600.0
2014-09-23 09:40:00,100.4,100.5,100.35,100.49,7700.0,90.5614,90.6516,90.5163,90.6426,7700.0
2014-09-23 09:50:00,100.5,100.59,100.5,100.57,11700.0,90.6516,90.7328,90.6516,90.7147,11700.0
2014-09-23 10:00:00,100.58,100.68,100.58,100.62,7300.0,90.7238,90.814,90.7238,90.7598,7300.0
2014-09-23 10:10:00,100.62,100.65,100.56,100.65,8900.0,90.7598,90.7869,90.7057,90.7869,8900.0
2014-09-23 10:20:00,100.69,100.71,100.51,100.51,3500.0,90.823,90.841,90.6606,90.6606,3500.0
2014-09-23 10:30:00,100.49,100.52,100.41,100.45,12000.0,90.6426,90.6696,90.5704,90.6065,12000.0
2014-09-23 10:40:00,100.4,100.5,100.4,100.46,8400.0,90.5614,90.6516,90.5614,90.6155,8400.0
2014-09-23 10:50:00,100.48,100.58,100.43,100.45,7700.0,90.6336,90.7238,90.5885,90.6065,7700.0
2014-09-23 11:00:00,100.45,100.52,100.45,100.48,4900.0,90.6065,90.6696,90.6065,90.6336,4900.0
2014-09-23 11:10:00,100.47,100.47,100.35,100.44,8600.0,90.6245,90.6245,90.5163,90.5975,8600.0
2014-09-23 11:20:00,100.53,100.54,100.42,100.43,4200.0,90.6787,90.6877,90.5794,90.5885,4200.0
2014-09-23 11:30:00,100.42,100.54,100.42,100.54,25500.0,90.5794,90.6877,90.5794,90.6877,25500.0
2014-09-23 11:40:00,100.59,100.6,100.55,100.58,2300.0,90.7328,90.7418,90.6967,90.7238,2300.0
2014-09-23 11:50:00,100.58,100.62,100.54,100.54,11000.0,90.7238,90.7598,90.6877,90.6877,11000.0
2014-09-23 12:00:00,100.55,100.57,100.53,100.53,3500.0,90.6967,90.7147,90.6787,90.6787,3500.0
2014-09-23 12:10:00,100.56,100.57,100.5,100.54,8400.0,90.7057,90.7147,90.6516,90.6877,8400.0
2014-09-23 12:20:00,100.52,100.55,100.44,100.44,2000.0,90.6696,90.6967,90.5975,90.5975,2000.0
2014-09-23 12:30:00,100.44,100.52,100.44,100.52,12400.0,90.5975,90.6696,90.5975,90.6696,12400.0
2014-09-23 12:40:00,100.51,100.54,100.41,100.41,3600.0,90.6606,90.6877,90.5704,90.5704,3600.0
2014-09-23 12:50:00,100.41,100.42,100.37,100.4,3700.0,90.5704,90.5794,90.5343,90.5614,3700.0
2014-09-23 13:00:00,100.36,100.4,100.33,100.34,2300.0,90.5253,90.5614,90.4983,90.5073,2300.0
2014-09-23 13:10:00,100.28,100.31,100.24,100.27,12900.0,90.4532,90.4802,90.4171,90.4441,12900.0
2014-09-23 13:20:00,100.33,100.36,100.28,100.35,4400.0,90.4983,90.5253,90.4532,90.5163,4400.0
2014-09-23 13:30:00,100.39,100.46,100.39,100.42,4400.0,90.5524,90.6155,90.5524,90.5794,4400.0
2014-09-23 13:40:00,100.46,100.46,100.35,100.38,3500.0,90.6155,90.6155,90.5163,90.5434,3500.0
2014-09-23 13:50:00,100.39,100.39,100.23,100.23,7800.0,90.5524,90.5524,90.4081,90.4081,7800.0
2014-09-23 14:00:00,100.23,100.31,100.2,100.24,9400.0,90.4081,90.4802,90.381,90.4171,9400.0
2014-09-23 14:10:00,100.24,100.34,100.24,100.27,9700.0,90.4171,90.5073,90.4171,90.4441,9700.0
2014-09-23 14:20:00,100.26,100.28,100.17,100.24,5200.0,90.4351,90.4532,90.3539,90.4171,5200.0
2014-09-23 14:30:00,100.27,100.29,100.2,100.22,10800.0,90.4441,90.4622,90.381,90.399,10800.0
2014-09-23 14:40:00,100.21,100.22,100.15,100.18,18600.0,90.39,90.399,90.3359,90.363,18600.0
2014-09-23 14:50:00,100.19,100.26,100.19,100.26,15600.0,90.372,90.4351,90.372,90.4351,15600.0
2014-09-23 15:00:00,100.3,100.35,100.21,100.21,14500.0,90.4712,90.5163,90.39,90.39,14500.0
2014-09-23 15:10:00,100.26,100.3,100.24,100.26,6400.0,90.4351,90.4712,90.4171,90.4351,6400.0
2014-09-23 15:20:00,100.25,100.41,100.24,100.38,16200.0,90.4261,90.5704,90.4171,90.5434,16200.0
2014-09-23 15:30:00,100.4,100.45,100.34,100.45,4200.0,90.5614,90.6065,90.5073,90.6065,4200.0
2014-09-23 15:40:00,100.45,100.46,100.36,100.37,9000.0,90.6065,90.6155,90.5253,90.5343,9000.0
2014-09-23 15:50:00,100.34,100.35,100.16,100.16,22900.0,90.5073,90.5163,90.3449,90.3449,22900.0
2014-09-24 09:30:00,99.87,100.09,99.76,100.09,24200.0,90.355,90.5541,90.2555,90.5541,24200.0
2014-09-24 09:40:00,100.03,100.03,99.71,99.79,12200.0,90.4998,90.4998,90.2103,90.2826,12200.0
2014-09-24 09:50:00,99.85,99.9,99.8,99.84,5200.0,90.3369,90.3822,90.2917,90.3279,5200.0
2014-09-24 10:00:00,99.84,99.86,99.77,99.79,6900.0,90.3279,90.346,90.2645,90.2826,6900.0
2014-09-24 10:10:00,99.75,99.77,99.68,99.73,6800.0,90.2464,90.2645,90.1831,90.2283,6800.0
2014-09-24 10:20:00,99.67,99.88,99.67,99.88,4500.0,90.1741,90.3641,90.1741,90.3641,4500.0
2014-09-24 10:30:00,99.88,100.0,99.87,99.98,3700.0,90.3641,90.4726,90.355,90.4545,3700.0
2014-09-24 10:40:00,100.0,100.05,99.99,100.03,9200.0,90.4726,90.5179,90.4636,90.4998,9200.0
2014-09-24 10:50:00,100.05,100.09,99.97,100.0,4300.0,90.5179,90.5541,90.4455,90.4726,4300.0
2014-09-24 11:00:00,100.01,100.16,99.98,100.16,4200.0,90.4817,90.6174,90.4545,90.6174,4200.0
2014-09-24 11:10:00,100.17,100.26,100.17,100.23,10900.0,90.6264,90.7079,90.6264,90.6807,10900.0
2014-09-24 11:20:00,100.24,100.43,100.24,100.43,15600.0,90.6898,90.8617,90.6898,90.8617,15600.0
2014-09-24 11:30:00,100.44,100.49,100.43,100.48,11800.0,90.8707,90.9159,90.8617,90.9069,11800.0
2014-09-24 11:40:00,100.44,100.44,100.4,100.4,1500.0,90.8707,90.8707,90.8345,90.8345,1500.0
2014-09-24 11:50:00,100.37,100.43,100.37,100.41,3700.0,90.8074,90.8617,90.8074,90.8436,3700.0
2014-09-24 12:00:00,100.42,100.45,100.39,100.39,6300.0,90.8526,90.8798,90.8255,90.8255,6300.0
2014-09-24 12:10:00,100.38,100.4,100.31,100.31,3800.0,90.8164,90.8345,90.7531,90.7531,3800.0
2014-09-24 12:20:00,100.34,100.4,100.31,100.39,2800.0,90.7802,90.8345,90.7531,90.8255,2800.0
2014-09-24 12:30:00,100.37,100.38,100.36,100.38,2500.0,90.8074,90.8164,90.7983,90.8164,2500.0
2014-09-24 12:40:00,100.35,100.37,100.31,100.33,8600.0,90.7893,90.8074,90.7531,90.7712,8600.0
2014-09-24 12:50:00,100.33,100.33,100.28,100.31,3600.0,90.7712,90.7712,90.7259,90.7531,3600.0
2014-09-24 13:00:00,100.33,100.38,100.3,100.34,2400.0,90.7712,90.8164,90.744,90.7802,2400.0
2014-09-24 13:10:00,100.36,100.39,100.34,100.37,18600.0,90.7983,90.8255,90.7802,90.8074,18600.0
2014-09-24 13:20:00,100.4,100.41,100.35,100.41,2800.0,90.8345,90.8436,90.7893,90.8436,2800.0
2014-09-24 13:30:00,100.42,100.53,100.42,100.53,6600.0,90.8526,90.9521,90.8526,90.9521,6600.0
2014-09-24 13:40:00,100.55,100.57,100.51,100.53,4700.0,90.9702,90.9883,90.934,90.9521,4700.0
2014-09-24 13:50:00,100.56,100.61,100.52,100.52,1900.0,90.9793,91.0245,90.9431,90.9431,1900.0
2014-09-24 14:00:00,100.53,100.57,100.51,100.56,62900.0,90.9521,90.9883,90.934,90.9793,62900.0
2014-09-24 14:10:00,100.56,100.58,100.52,100.58,284300.0,90.9793,90.9974,90.9431,90.9974,284300.0
2014-09-24 14:20:00,100.58,100.68,100.54,100.68,34900.0,90.9974,91.0878,90.9612,91.0878,34900.0
2014-09-24 14:30:00,100.67,100.67,100.62,100.66,7700.0,91.0788,91.0788,91.0336,91.0697,7700.0
2014-09-24 14:40:00,100.68,100.72,100.66,100.72,21000.0,91.0878,91.124,91.0697,91.124,21000.0
2014-09-24 14:50:00,100.72,100.77,100.72,100.76,11000.0,91.124,91.1693,91.124,91.1602,11000.0
2014-09-24 15:00:00,100.78,100.84,100.73,100.8,19700.0,91.1783,91.2326,91.1331,91.1964,19700.0
2014-09-24 15:10:00,100.82,100.85,100.77,100.82,18800.0,91.2145,91.2416,91.1693,91.2145,18800.0
2014-09-24 15:20:00,100.82,100.87,100.82,100.83,23300.0,91.2145,91.2597,91.2145,91.2235,23300.0
2014-09-24 15:30:00,100.82,100.87,100.8,100.82,12300.0,91.2145,91.2597,91.1964,91.2145,12300.0
2014-09-24 15:40:00,100.83,100.83,100.74,100.77,24800.0,91.2235,91.2235,91.1421,91.1693,24800.0
2014-09-24 15:50:00,100.77,100.82,100.75,100.78,52400.0,91.1693,91.2145,91.1512,91.1783,52400.0
2014-09-25 09:30:00,100.5,100.56,100.35,100.49,18500.0,90.925,90.9793,90.7893,90.9159,18500.0
2014-09-25 09:40:00,100.35,100.35,100.03,100.06,9400.0,90.7893,90.7893,90.4998,90.5269,9400.0
2014-09-25 09:50:00,100.07,100.07,99.84,99.88,3300.0,90.536,90.536,90.3279,90.3641,3300.0
2014-09-25 10:00:00,99.9,99.95,99.88,99.88,2600.0,90.3822,90.4274,90.3641,90.3641,2600.0
2014-09-25 10:10:00,99.8,99.8,99.61,99.61,1200.0,90.2917,90.2917,90.1198,90.1198,1200.0
2014-09-25 10:20:00,99.59,99.61,99.32,99.55,44100.0,90.1017,90.1198,89.8574,90.0655,44100.0
2014-09-25 10:30:00,99.51,99.54,99.29,99.37,31100.0,90.0293,90.0565,89.8303,89.9026,31100.0
2014-09-25 10:40:00,99.33,99.34,99.11,99.22,28000.0,89.8665,89.8755,89.6674,89.7669,28000.0
2014-09-25 10:50:00,99.25,99.36,99.16,99.36,7000.0,89.7941,89.8936,89.7127,89.8936,7000.0
2014-09-25 11:00:00,99.36,99.37,99.17,99.22,12200.0,89.8936,89.9026,89.7217,89.7669,12200.0
2014-09-25 11:10:00,99.37,99.37,99.23,99.26,6900.0,89.9026,89.9026,89.776,89.8031,6900.0
2014-09-25 11:20:00,99.28,99.35,99.21,99.35,5100.0,89.8212,89.8846,89.7579,89.8846,5100.0
2014-09-25 11:30:00,99.39,99.47,99.25,99.44,4500.0,89.9207,89.9931,89.7941,89.966,4500.0
2014-09-25 11:40:00,99.4,99.4,99.27,99.27,2600.0,89.9298,89.9298,89.8122,89.8122,2600.0
2014-09-25 11:50:00,99.25,99.34,99.21,99.25,6300.0,89.7941,89.8755,89.7579,89.7941,6300.0
2014-09-25 12:00:00,99.22,99.38,99.22,99.3,3600.0,89.7669,89.9117,89.7669,89.8393,3600.0
2014-09-25 12:10:00,99.3,99.33,99.23,99.23,15000.0,89.8393,89.8665,89.776,89.776,15000.0
2014-09-25 12:20:00,99.24,99.25,99.07,99.09,6300.0,89.785,89.7941,89.6312,89.6493,6300.0
2014-09-25 12:30:00,99.06,99.22,99.06,99.22,2700.0,89.6222,89.7669,89.6222,89.7669,2700.0
2014-09-25 12:40:00,99.21,99.24,99.16,99.16,3000.0,89.7579,89.785,89.7127,89.7127,3000.0
2014-09-25 12:50:00,99.16,99.21,99.15,99.19,1400.0,89.7127,89.7579,89.7036,89.7398,1400.0
2014-09-25 13:00:00,99.2,99.21,99.09,99.17,6900.0,89.7488,89.7579,89.6493,89.7217,6900.0
2014-09-25 13:10:00,99.18,99.34,99.18,99.33,9000.0,89.7308,89.8755,89.7308,89.8665,9000.0
2014-09-25 13:20:00,99.35,99.35,99.26,99.3,9200.0,89.8846,89.8846,89.8031,89.8393,9200.0
2014-09-25 13:30:00,99.28,99.31,99.25,99.25,45000.0,89.8212,89.8484,89.7941,89.7941,45000.0
2014-09-25 13:40:00,99.22,99.25,99.14,99.18,51100.0,89.7669,89.7941,89.6946,89.7308,51100.0
2014-09-25 13:50:00,99.18,99.18,99.04,99.09,4300.0,89.7308,89.7308,89.6041,89.6493,4300.0
2014-09-25 14:00:00,99.1,99.16,99.07,99.12,21800.0,89.6584,89.7127,89.6312,89.6765,21800.0
2014-09-25 14:10:00,99.12,99.14,99.03,99.12,10600.0,89.6765,89.6946,89.595,89.6765,10600.0
2014-09-25 14:20:00,99.14,99.17,99.08,99.13,15100.0,89.6946,89.7217,89.6403,89.6855,15100.0
2014-09-25 14:30:00,99.14,99.21,99.12,99.21,22100.0,89.6946,89.7579,89.6765,89.7579,22100.0
2014-09-25 14:40:00,99.22,99.29,99.18,99.29,2300.0,89.7669,89.8303,89.7308,89.8303,2300.0
2014-09-25 14:50:00,99.31,99.32,99.19,99.2,25400.0,89.8484,89.8574,89.7398,89.7488,25400.0
2014-09-25 15:00:00,99.2,99.23,99.13,99.18,17000.0,89.7488,89.776,89.6855,89.7308,17000.0
2014-09-25 15:10:00,99.19,99.24,99.13,99.16,28100.0,89.7398,89.785,89.6855,89.7127,28100.0
2014-09-25 15:20:00,99.16,99.16,99.05,99.1,23600.0,89.7127,89.7127,89.6131,89.6584,23600.0
2014-09-25 15:30:00,99.09,99.26,99.06,99.26,20800.0,89.6493,89.8031,89.6222,89.8031,20800.0
2014-09-25 15:40:00,99.25,99.33,99.2,99.29,49000.0,89.7941,89.8665,89.7488,89.8303,49000.0
2014-09-25 15:50:00,99.27,99.28,99.02,99.02,30900.0,89.8122,89.8212,89.586,89.586,30900.0
2014-09-26 09:30:00,99.26,99.51,99.26,99.4,22700.0,89.8031,90.0293,89.8031,89.9298,22700.0
2014-09-26 09:40:00,99.41,99.41,99.22,99.35,30000.0,89.9388,89.9388,89.7669,89.8846,30000.0
2014-09-26 09:50:00,99.38,99.46,99.27,99.33,6700.0,89.9117,89.9841,89.8122,89.8665,6700.0
2014-09-26 10:00:00,99.48,99.67,99.48,99.59,5900.0,90.0022,90.1741,90.0022,90.1017,5900.0
2014-09-26 10:10:00,99.58,99.58,99.41,99.45,2900.0,90.0926,90.0926,89.9388,89.975,2900.0
2014-09-26 10:20:00,99.49,99.68,99.47,99.49,4600.0,90.0112,90.1831,89.9931,90.0112,4600.0
2014-09-26 10:30:00,99.46,99.61,99.44,99.5,4600.0,89.9841,90.1198,89.966,90.0203,4600.0
2014-09-26 10:40:00,99.51,99.56,99.39,99.46,9700.0,90.0293,90.0745,89.9207,89.9841,9700.0
2014-09-26 10:50:00,99.43,99.58,99.42,99.58,4000.0,89.9569,90.0926,89.9479,90.0926,4000.0
2014-09-26 11:00:00,99.59,99.64,99.54,99.55,17800.0,90.1017,90.1469,90.0565,90.0655,17800.0
2014-09-26 11:10:00,99.59,99.59,99.48,99.48,3400.0,90.1017,90.1017,90.0022,90.0022,3400.0
2014-09-26 11:20:00,99.47,99.49,99.4,99.43,3300.0,89.9931,90.0112,89.9298,89.9569,3300.0
2014-09-26 11:30:00,99.41,99.44,99.34,99.4,5100.0,89.9388,89.966,89.8755,89.9298,5100.0
2014-09-26 11:40:00,99.36,99.39,99.32,99.39,37200.0,89.8936,89.9207,89.8574,89.9207,37200.0
2014-09-26 11:50:00,99.41,99.44,99.4,99.43,3600.0,89.9388,89.966,89.9298,89.9569,3600.0
2014-09-26 12:00:00,99.41,99.49,99.4,99.45,5000.0,89.9388,90.0112,89.9298,89.975,5000.0
2014-09-26 12:10:00,99.46,99.54,99.43,99.53,5400.0,89.9841,90.0565,89.9569,90.0474,5400.0
2014-09-26 12:20:00,99.57,99.57,99.51,99.53,16900.0,90.0836,90.0836,90.0293,90.0474,16900.0
2014-09-26 12:30:00,99.54,99.57,99.49,99.53,4900.0,90.0565,90.0836,90.0112,90.0474,4900.0
2014-09-26 12:40:00,99.53,99.53,99.49,99.51,8800.0,90.0474,90.0474,90.0112,90.0293,8800.0
2014-09-26 12:50:00,99.51,99.54,99.49,99.52,7300.0,90.0293,90.0565,90.0112,90.0384,7300.0
2014-09-26 13:00:00,99.53,99.59,99.52,99.59,9500.0,90.0474,90.1017,90.0384,90.1017,9500.0
2014-09-26 13:10:00,99.56,99.63,99.56,99.63,9000.0,90.0745,90.1379,90.0745,90.1379,9000.0
2014-09-26 13:20:00,99.63,99.68,99.61,99.61,10400.0,90.1379,90.1831,90.1198,90.1198,10400.0
2014-09-26 13:30:00,99.64,99.64,99.58,99.59,3400.0,90.1469,90.1469,90.0926,90.1017,3400.0
2014-09-26 13:40:00,99.6,99.62,99.57,99.62,8800.0,90.1107,90.1288,90.0836,90.1288,8800.0
2014-09-26 13:50:00,99.62,99.71,99.61,99.68,17600.0,90.1288,90.2103,90.1198,90.1831,17600.0
2014-09-26 14:00:00,99.69,99.9,99.69,99.9,24400.0,90.1922,90.3822,90.1922,90.3822,24400.0
2014-09-26 14:10:00,99.9,100.07,99.86,100.07,20800.0,90.3822,90.536,90.346,90.536,20800.0
2014-09-26 14:20:00,100.07,100.1,100.02,100.06,11200.0,90.536,90.5631,90.4907,90.5269,11200.0
2014-09-26 14:30:00,100.06,100.22,100.03,100.22,28700.0,90.5269,90.6717,90.4998,90.6717,28700.0
2014-09-26 14:40:00,100.23,100.26,100.17,100.25,22000.0,90.6807,90.7079,90.6264,90.6988,22000.0
2014-09-26 14:50:00,100.25,100.25,100.13,100.16,7200.0,90.6988,90.6988,90.5902,90.6174,7200.0
2014-09-26 15:00:00,100.16,100.23,100.14,100.22,16700.0,90.6174,90.6807,90.5993,90.6717,16700.0
2014-09-26 15:10:00,100.24,100.24,100.12,100.12,8400.0,90.6898,90.6898,90.5812,90.5812,8400.0
2014-09-26 15:20:00,100.11,100.18,100.11,100.13,12600.0,90.5721,90.6355,90.5721,90.5902,12600.0
2014-09-26 15:30:00,100.16,100.17,100.04,100.07,14400.0,90.6174,90.6264,90.5088,90.536,14400.0
2014-09-26 15:40:00,100.1,100.11,100.01,100.02,18400.0,90.5631,90.5721,90.4817,90.4907,18400.0
2014-09-26 15:50:00,100.03,100.17,100.03,100.13,85800.0,90.4998,90.6264,90.4998,90.5902,85800.0
2014-09-29 09:30:00,99.2,99.29,99.03,99.24,34400.0,89.7488,89.8303,89.595,89.785,34400.0
2014-09-29 09:40:00,99.22,99.42,99.2,99.24,30600.0,89.7669,89.9479,89.7488,89.785,30600.0
2014-09-29 09:50:00,99.23,99.36,99.2,99.35,6500.0,89.776,89.8936,89.7488,89.8846,6500.0
2014-09-29 10:00:00,99.36,99.46,99.28,99.39,10600.0,89.8936,89.9841,89.8212,89.9207,10600.0
2014-09-29 10:10:00,99.41,99.64,99.41,99.64,8000.0,89.9388,90.1469,89.9388,90.1469,8000.0
2014-09-29 10:20:00,99.7,99.79,99.68,99.68,23700.0,90.2012,90.2826,90.1831,90.1831,23700.0
2014-09-29 10:30:00,99.68,99.77,99.64,99.73,10700.0,90.1831,90.2645,90.1469,90.2283,10700.0
2014-09-29 10:40:00,99.77,99.89,99.77,99.79,4500.0,90.2645,90.3731,90.2645,90.2826,4500.0
2014-09-29 10:50:00,99.78,99.82,99.74,99.77,5300.0,90.2736,90.3098,90.2374,90.2645,5300.0
2014-09-29 11:00:00,99.77,99.85,99.75,99.8,2200.0,90.2645,90.3369,90.2464,90.2917,2200.0
2014-09-29 11:10:00,99.83,100.02,99.83,99.99,5600.0,90.3188,90.4907,90.3188,90.4636,5600.0
2014-09-29 11:20:00,99.97,100.01,99.87,99.9,5200.0,90.4455,90.4817,90.355,90.3822,5200.0
2014-09-29 11:30:00,99.88,99.88,99.82,99.86,4600.0,90.3641,90.3641,90.3098,90.346,4600.0
2014-09-29 11:40:00,99.82,99.85,99.81,99.84,2600.0,90.3098,90.3369,90.3007,90.3279,2600.0
2014-09-29 11:50:00,99.88,99.96,99.87,99.96,4400.0,90.3641,90.4364,90.355,90.4364,4400.0
2014-09-29 12:00:00,99.95,99.96,99.84,99.86,4500.0,90.4274,90.4364,90.3279,90.346,4500.0
2014-09-29 12:10:00,99.84,99.84,99.71,99.78,168700.0,90.3279,90.3279,90.2103,90.2736,168700.0
2014-09-29 12:20:00,99.77,99.77,99.63,99.67,4300.0,90.2645,90.2645,90.1379,90.1741,4300.0
2014-09-29 12:30:00,99.66,99.66,99.57,99.57,9400.0,90.165,90.165,90.0836,90.0836,9400.0
2014-09-29 12:40:00,99.6,99.67,99.6,99.64,2800.0,90.1107,90.1741,90.1107,90.1469,2800.0
2014-09-29 12:50:00,99.63,99.78,99.63,99.75,4800.0,90.1379,90.2736,90.1379,90.2464,4800.0
2014-09-29 13:00:00,99.75,99.75,99.63,99.66,11900.0,90.2464,90.2464,90.1379,90.165,11900.0
2014-09-29 13:10:00,99.69,99.83,99.65,99.78,5500.0,90.1922,90.3188,90.156,90.2736,5500.0
2014-09-29 13:20:00,99.8,99.82,99.74,99.81,7300.0,90.2917,90.3098,90.2374,90.3007,7300.0
2014-09-29 13:30:00,99.82,99.9,99.79,99.8,8900.0,90.3098,90.3822,90.2826,90.2917,8900.0
2014-09-29 13:40:00,99.78,99.78,99.68,99.68,5500.0,90.2736,90.2736,90.1831,90.1831,5500.0
2014-09-29 13:50:00,99.74,99.79,99.74,99.77,4800.0,90.2374,90.2826,90.2374,90.2645,4800.0
2014-09-29 14:00:00,99.76,99.87,99.7,99.72,25500.0,90.2555,90.355,90.2012,90.2193,25500.0
2014-09-29 14:10:00,99.72,99.76,99.62,99.62,40100.0,90.2193,90.2555,90.1288,90.1288,40100.0
2014-09-29 14:20:00,99.63,99.63,99.52,99.56,13700.0,90.1379,90.1379,90.0384,90.0745,13700.0
2014-09-29 14:30:00,99.56,99.67,99.54,99.63,9100.0,90.0745,90.1741,90.0565,90.1379,9100.0
2014-09-29 14:40:00,99.65,99.68,99.58,99.68,5400.0,90.156,90.1831,90.0926,90.1831,5400.0
2014-09-29 14:50:00,99.67,99.83,99.63,99.82,12500.0,90.1741,90.3188,90.1379,90.3098,12500.0
2014-09-29 15:00:00,99.82,99.89,99.79,99.81,7600.0,90.3098,90.3731,90.2826,90.3007,7600.0
2014-09-29 15:10:00,99.8,100.02,99.8,100.02,13900.0,90.2917,90.4907,90.2917,90.4907,13900.0
2014-09-29 15:20:00,100.0,100.11,99.97,100.05,16300.0,90.4726,90.5721,90.4455,90.5179,16300.0
2014-09-29 15:30:00,100.08,100.08,99.99,100.08,7300.0,90.545,90.545,90.4636,90.545,7300.0
2014-09-29 15:40:00,100.07,100.07,99.88,100.01,44200.0,90.536,90.536,90.3641,90.4817,44200.0
2014-09-29 15:50:00,99.99,100.0,99.91,99.92,18100.0,90.4636,90.4726,90.3912,90.4002,18100.0
2014-09-30 09:30:00,100.08,100.17,99.9,99.91,43800.0,90.545,90.6264,90.3822,90.3912,43800.0
2014-09-30 09:40:00,99.83,99.87,99.72,99.74,17200.0,90.3188,90.355,90.2193,90.2374,17200.0
2014-09-30 09:50:00,99.63,99.79,99.59,99.79,12000.0,90.1379,90.2826,90.1017,90.2826,12000.0
2014-09-30 10:00:00,99.76,99.76,99.54,99.72,16500.0,90.2555,90.2555,90.0565,90.2193,16500.0
2014-09-30 10:10:00,99.76,99.92,99.74,99.89,12600.0,90.2555,90.4002,90.2374,90.3731,12600.0
2014-09-30 10:20:00,99.91,99.91,99.77,99.78,8000.0,90.3912,90.3912,90.2645,90.2736,8000.0
2014-09-30 10:30:00,99.78,100.02,99.78,100.02,13400.0,90.2736,90.4907,90.2736,90.4907,13400.0
2014-09-30 10:40:00,100.02,100.24,99.98,100.2,23400.0,90.4907,90.6898,90.4545,90.6536,23400.0
2014-09-30 10:50:00,100.19,100.19,100.1,100.16,8800.0,90.6445,90.6445,90.5631,90.6174,8800.0
2014-09-30 11:00:00,100.15,100.27,100.12,100.26,9600.0,90.6083,90.7169,90.5812,90.7079,9600.0
2014-09-30 11:10:00,100.2,100.28,100.2,100.22,13100.0,90.6536,90.7259,90.6536,90.6717,13100.0
2014-09-30 11:20:00,100.22,100.35,100.19,100.34,7000.0,90.6717,90.7893,90.6445,90.7802,7000.0
2014-09-30 11:30:00,100.33,100.33,100.26,100.26,8400.0,90.7712,90.7712,90.7079,90.7079,8400.0
2014-09-30 11:40:00,100.2,100.2,100.08,100.09,7000.0,90.6536,90.6536,90.545,90.5541,7000.0
2014-09-30 11:50:00,100.12,100.15,100.09,100.1,10800.0,90.5812,90.6083,90.5541,90.5631,10800.0
2014-09-30 12:00:00,100.1,100.11,100.07,100.09,8000.0,90.5631,90.5721,90.536,90.5541,8000.0
2014-09-30 12:10:00,100.09,100.13,100.06,100.1,4800.0,90.5541,90.5902,90.5269,90.5631,4800.0
2014-09-30 12:20:00,100.09,100.09,99.89,99.93,6200.0,90.5541,90.5541,90.3731,90.4093,6200.0
2014-09-30 12:30:00,99.91,99.95,99.74,99.74,5100.0,90.3912,90.4274,90.2374,90.2374,5100.0
2014-09-30 12:40:00,99.73,99.89,99.73,99.87,7700.0,90.2283,90.3731,90.2283,90.355,7700.0
2014-09-30 12:50:00,99.89,99.93,99.86,99.86,7900.0,90.3731,90.4093,90.346,90.346,7900.0
2014-09-30 13:00:00,99.9,100.02,99.9,99.97,14900.0,90.3822,90.4907,90.3822,90.4455,14900.0
2014-09-30 13:10:00,99.93,100.01,99.93,99.95,12900.0,90.4093,90.4817,90.4093,90.4274,12900.0
2014-09-30 13:20:00,99.93,99.94,99.79,99.79,15800.0,90.4093,90.4183,90.2826,90.2826,15800.0
2014-09-30 13:30:00,99.79,99.82,99.73,99.79,11600.0,90.2826,90.3098,90.2283,90.2826,11600.0
2014-09-30 13:40:00,99.79,99.79,99.52,99.56,6900.0,90.2826,90.2826,90.0384,90.0745,6900.0
2014-09-30 13:50:00,99.54,99.65,99.51,99.65,10700.0,90.0565,90.156,90.0293,90.156,10700.0
2014-09-30 14:00:00,99.64,99.71,99.58,99.67,49900.0,90.1469,90.2103,90.0926,90.1741,49900.0
2014-09-30 14:10:00,99.67,99.69,99.59,99.61,14700.0,90.1741,90.1922,90.1017,90.1198,14700.0
2014-09-30 14:20:00,99.61,99.68,99.49,99.68,68500.0,90.1198,90.1831,90.0112,90.1831,68500.0
2014-09-30 14:30:00,99.68,99.76,99.67,99.72,26100.0,90.1831,90.2555,90.1741,90.2193,26100.0
2014-09-30 14:40:00,99.69,99.78,99.64,99.77,14300.0,90.1922,90.2736,90.1469,90.2645,14300.0
2014-09-30 14:50:00,99.78,99.81,99.72,99.72,12200.0,90.2736,90.3007,90.2193,90.2193,12200.0
2014-09-30 15:00:00,99.72,99.72,99.6,99.66,31900.0,90.2193,90.2193,90.1107,90.165,31900.0
2014-09-30 15:10:00,99.68,99.76,99.66,99.75,15300.0,90.1831,90.2555,90.165,90.2464,15300.0
2014-09-30 15:20:00,99.78,99.9,99.76,99.86,26200.0,90.2736,90.3822,90.2555,90.346,26200.0
2014-09-30 15:30:00,99.86,99.98,99.8,99.89,11600.0,90.346,90.4545,90.2917,90.3731,11600.0
2014-09-30 15:40:00,99.87,99.93,99.8,99.88,19100.0,90.355,90.4093,90.2917,90.3641,19100.0
2014-09-30 15:50:00,99.86,99.88,99.69,99.69,25000.0,90.346,90.3641,90.1922,90.1922,25000.0
2014-10-01 09:30:00,99.57,99.57,99.0,99.0,17100.0,90.0836,90.0836,89.5679,89.5679,17100.0
2014-10-01 09:40:00,99.0,99.09,98.92,98.95,14900.0,89.5679,89.6493,89.4955,89.5227,14900.0
2014-10-01 09:50:00,98.9,99.07,98.85,99.07,9700.0,89.4774,89.6312,89.4322,89.6312,9700.0
2014-10-01 10:00:00,99.0,99.02,98.66,98.72,32900.0,89.5679,89.586,89.2603,89.3146,32900.0
2014-10-01 10:10:00,98.72,98.91,98.67,98.88,10900.0,89.3146,89.4865,89.2693,89.4593,10900.0
2014-10-01 10:20:00,98.91,98.97,98.88,98.88,8800.0,89.4865,89.5408,89.4593,89.4593,8800.0
2014-10-01 10:30:00,98.89,98.91,98.7,98.71,11500.0,89.4684,89.4865,89.2965,89.3055,11500.0
2014-10-01 10:40:00,98.7,98.88,98.7,98.83,13300.0,89.2965,89.4593,89.2965,89.4141,13300.0
2014-10-01 10:50:00,98.85,98.98,98.82,98.98,14800.0,89.4322,89.5498,89.405,89.5498,14800.0
2014-10-01 11:00:00,98.99,99.16,98.99,99.09,9200.0,89.5589,89.7127,89.5589,89.6493,9200.0
2014-10-01 11:10:00,99.09,99.12,98.99,99.08,6300.0,89.6493,89.6765,89.5589,89.6403,6300.0
2014-10-01 11:20:00,99.07,99.07,98.87,98.94,8100.0,89.6312,89.6312,89.4503,89.5136,8100.0
2014-10-01 11:30:00,98.91,98.95,98.83,98.94,6300.0,89.4865,89.5227,89.4141,89.5136,6300.0
2014-10-01 11:40:00,98.92,98.95,98.76,98.77,15200.0,89.4955,89.5227,89.3508,89.3598,15200.0
2014-10-01 11:50:00,98.75,98.91,98.75,98.86,38600.0,89.3417,89.4865,89.3417,89.4412,38600.0
2014-10-01 12:00:00,98.85,98.85,98.72,98.8,11100.0,89.4322,89.4322,89.3146,89.387,11100.0
2014-10-01 12:10:00,98.84,98.85,98.69,98.75,18400.0,89.4231,89.4322,89.2874,89.3417,18400.0
2014-10-01 12:20:00,98.73,98.85,98.7,98.85,13300.0,89.3236,89.4322,89.2965,89.4322,13300.0
2014-10-01 12:30:00,98.83,98.83,98.69,98.7,17500.0,89.4141,89.4141,89.2874,89.2965,17500.0
2014-10-01 12:40:00,98.66,98.71,98.51,98.51,23200.0,89.2603,89.3055,89.1246,89.1246,23200.0
2014-10-01 12:50:00,98.49,98.61,98.49,98.55,23500.0,89.1065,89.2151,89.1065,89.1608,23500.0
2014-10-01 13:00:00,98.53,98.61,98.47,98.48,6600.0,89.1427,89.2151,89.0884,89.0974,6600.0
2014-10-01 13:10:00,98.48,98.54,98.42,98.44,16800.0,89.0974,89.1517,89.0432,89.0613,16800.0
2014-10-01 13:20:00,98.43,98.49,98.39,98.47,12800.0,89.0522,89.1065,89.016,89.0884,12800.0
2014-10-01 13:30:00,98.5,98.5,98.25,98.26,15600.0,89.1155,89.1155,88.8894,88.8984,15600.0
2014-10-01 13:40:00,98.26,98.3,98.19,98.23,6900.0,88.8984,88.9346,88.8351,88.8713,6900.0
2014-10-01 13:50:00,98.24,98.27,98.1,98.1,15400.0,88.8803,88.9074,88.7536,88.7536,15400.0
2014-10-01 14:00:00,98.12,98.29,98.1,98.29,10900.0,88.7717,88.9255,88.7536,88.9255,10900.0
2014-10-01 14:10:00,98.29,98.34,98.25,98.34,15700.0,88.9255,88.9708,88.8894,88.9708,15700.0
2014-10-01 14:20:00,98.33,98.42,98.27,98.35,13900.0,88.9617,89.0432,88.9074,88.9798,13900.0
2014-10-01 14:30:00,98.36,98.36,98.28,98.35,6100.0,88.9889,88.9889,88.9165,88.9798,6100.0
2014-10-01 14:40:00,98.33,98.36,98.27,98.3,10300.0,88.9617,88.9889,88.9074,88.9346,10300.0
2014-10-01 14:50:00,98.29,98.29,98.08,98.1,32800.0,88.9255,88.9255,88.7356,88.7536,32800.0
2014-10-01 15:00:00,98.1,98.15,97.95,97.96,20900.0,88.7536,88.7989,88.6179,88.627,20900.0
2014-10-01 15:10:00,97.97,98.14,97.94,98.13,17400.0,88.636,88.7898,88.6089,88.7808,17400.0
2014-10-01 15:20:00,98.12,98.19,98.01,98.17,34600.0,88.7717,88.8351,88.6722,88.817,34600.0
2014-10-01 15:30:00,98.19,98.31,98.16,98.27,57200.0,88.8351,88.9436,88.8079,88.9074,57200.0
2014-10-01 15:40:00,98.27,98.46,98.26,98.43,20700.0,88.9074,89.0793,88.8984,89.0522,20700.0
2014-10-01 15:50:00,98.43,98.43,98.25,98.25,39500.0,89.0522,89.0522,88.8894,88.8894,39500.0
2014-10-02 09:30:00,98.19,98.36,98.09,98.26,33000.0,88.8351,88.9889,88.7446,88.8984,33000.0
2014-10-02 09:40:00,98.27,98.35,98.17,98.29,12600.0,88.9074,88.9798,88.817,88.9255,12600.0
2014-10-02 09:50:00,98.35,98.43,98.23,98.23,13100.0,88.9798,89.0522,88.8713,88.8713,13100.0
2014-10-02 10:00:00,98.2,98.26,98.1,98.22,14000.0,88.8441,88.8984,88.7536,88.8622,14000.0
2014-10-02 10:10:00,98.21,98.23,97.98,98.0,15500.0,88.8532,88.8713,88.6451,88.6632,15500.0
2014-10-02 10:20:00,98.03,98.17,98.03,98.07,11800.0,88.6903,88.817,88.6903,88.7265,11800.0
2014-10-02 10:30:00,98.02,98.04,97.76,97.84,13000.0,88.6813,88.6994,88.446,88.5184,13000.0
2014-10-02 10:40:00,97.86,97.88,97.67,97.79,20700.0,88.5365,88.5546,88.3646,88.4732,20700.0
2014-10-02 10:50:00,97.76,97.78,97.54,97.54,34900.0,88.446,88.4641,88.247,88.247,34900.0
2014-10-02 11:00:00,97.53,97.65,97.5,97.65,13700.0,88.238,88.3465,88.2108,88.3465,13700.0
2014-10-02 11:10:00,97.6,97.74,97.6,97.65,8400.0,88.3013,88.4279,88.3013,88.3465,8400.0
2014-10-02 11:20:00,97.64,97.66,97.53,97.56,28400.0,88.3375,88.3556,88.238,88.2651,28400.0
2014-10-02 11:30:00,97.58,97.6,97.25,97.3,33400.0,88.2832,88.3013,87.9846,88.0299,33400.0
2014-10-02 11:40:00,97.31,97.32,97.03,97.21,10900.0,88.0389,88.048,87.7856,87.9484,10900.0
2014-10-02 11:50:00,97.15,97.35,97.15,97.34,9300.0,87.8942,88.0751,87.8942,88.0661,9300.0
2014-10-02 12:00:00,97.36,97.51,97.35,97.51,2900.0,88.0841,88.2199,88.0751,88.2199,2900.0
2014-10-02 12:10:00,97.51,97.54,97.45,97.48,7600.0,88.2199,88.247,88.1656,88.1927,7600.0
2014-10-02 12:20:00,97.47,97.49,97.43,97.48,9000.0,88.1837,88.2018,88.1475,88.1927,9000.0
2014-10-02 12:30:00,97.5,97.59,97.38,97.41,5000.0,88.2108,88.2922,88.1022,88.1294,5000.0
2014-10-02 12:40:00,97.42,97.54,97.36,97.52,24300.0,88.1384,88.247,88.0841,88.2289,24300.0
2014-10-02 12:50:00,97.55,97.83,97.55,97.82,14100.0,88.256,88.5094,88.256,88.5003,14100.0
2014-10-02 13:00:00,97.87,97.9,97.8,97.86,2200.0,88.5456,88.5727,88.4822,88.5365,2200.0
2014-10-02 13:10:00,97.9,98.13,97.9,98.13,12600.0,88.5727,88.7808,88.5727,88.7808,12600.0
2014-10-02 13:20:00,98.13,98.21,98.06,98.19,17900.0,88.7808,88.8532,88.7175,88.8351,17900.0
2014-10-02 13:30:00,98.19,98.25,98.06,98.08,10800.0,88.8351,88.8894,88.7175,88.7356,10800.0
2014-10-02 13:40:00,98.05,98.1,98.04,98.05,10300.0,88.7084,88.7536,88.6994,88.7084,10300.0
2014-10-02 13:50:00,98.04,98.21,98.04,98.09,12500.0,88.6994,88.8532,88.6994,88.7446,12500.0
2014-10-02 14:00:00,98.09,98.4,98.09,98.36,14400.0,88.7446,89.0251,88.7446,88.9889,14400.0
2014-10-02 14:10:00,98.35,98.46,98.32,98.33,19100.0,88.9798,89.0793,88.9527,88.9617,19100.0
2014-10-02 14:20:00,98.33,98.41,98.22,98.39,16700.0,88.9617,89.0341,88.8622,89.016,16700.0
2014-10-02 14:30:00,98.39,98.39,98.25,98.29,13700.0,89.016,89.016,88.8894,88.9255,13700.0
2014-10-02 14:40:00,98.33,98.53,98.3,98.45,14900.0,88.9617,89.1427,88.9346,89.0703,14900.0
2014-10-02 14:50:00,98.46,98.59,98.44,98.51,26100.0,89.0793,89.197,89.0613,89.1246,26100.0
2014-10-02 15:00:00,98.47,98.5,98.39,98.45,26400.0,89.0884,89.1155,89.016,89.0703,26400.0
2014-10-02 15:10:00,98.46,98.49,98.27,98.3,7700.0,89.0793,89.1065,88.9074,88.9346,7700.0
2014-10-02 15:20:00,98.31,98.38,98.29,98.35,16700.0,88.9436,89.007,88.9255,88.9798,16700.0
2014-10-02 15:30:00,98.34,98.37,98.26,98.37,17300.0,88.9708,88.9979,88.8984,88.9979,17300.0
2014-10-02 15:40:00,98.37,98.38,98.21,98.36,81100.0,88.9979,89.007,88.8532,88.9889,81100.0
2014-10-02 15:50:00,98.39,98.45,98.32,98.32,335000.0,89.016,89.0703,88.9527,88.9527,335000.0
2014-10-03 09:30:00,98.89,98.91,98.64,98.67,28800.0,89.4684,89.4865,89.2422,89.2693,28800.0
2014-10-03 09:40:00,98.74,99.14,98.74,99.1,14800.0,89.3327,89.6946,89.3327,89.6584,14800.0
2014-10-03 09:50:00,99.09,99.19,99.06,99.16,9400.0,89.6493,89.7398,89.6222,89.7127,9400.0
2014-10-03 10:00:00,99.19,99.45,99.18,99.44,7700.0,89.7398,89.975,89.7308,89.966,7700.0
2014-10-03 10:10:00,99.42,99.42,99.33,99.34,17800.0,89.9479,89.9479,89.8665,89.8755,17800.0
2014-10-03 10:20:00,99.33,99.38,99.23,99.28,18700.0,89.8665,89.9117,89.776,89.8212,18700.0
2014-10-03 10:30:00,99.26,99.26,99.13,99.21,22600.0,89.8031,89.8031,89.6855,89.7579,22600.0
2014-10-03 10:40:00,99.2,99.21,99.07,99.2,21800.0,89.7488,89.7579,89.6312,89.7488,21800.0
2014-10-03 10:50:00,99.22,99.3,99.16,99.3,11000.0,89.7669,89.8393,89.7127,89.8393,11000.0
2014-10-03 11:00:00,99.27,99.38,99.26,99.34,13900.0,89.8122,89.9117,89.8031,89.8755,13900.0
2014-10-03 11:10:00,99.36,99.36,99.22,99.22,8500.0,89.8936,89.8936,89.7669,89.7669,8500.0
2014-10-03 11:20:00,99.21,99.34,99.18,99.3,37300.0,89.7579,89.8755,89.7308,89.8393,37300.0
2014-10-03 11:30:00,99.33,99.37,99.29,99.37,15600.0,89.8665,89.9026,89.8303,89.9026,15600.0
2014-10-03 11:40:00,99.35,99.35,99.18,99.24,10800.0,89.8846,89.8846,89.7308,89.785,10800.0
2014-10-03 11:50:00,99.22,99.32,99.19,99.32,11500.0,89.7669,89.8574,89.7398,89.8574,11500.0
2014-10-03 12:00:00,99.3,99.4,99.26,99.35,8200.0,89.8393,89.9298,89.8031,89.8846,8200.0
2014-10-03 12:10:00,99.34,99.44,99.33,99.39,8400.0,89.8755,89.966,89.8665,89.9207,8400.0
2014-10-03 12:20:00,99.39,99.49,99.39,99.47,8300.0,89.9207,90.0112,89.9207,89.9931,8300.0
2014-10-03 12:30:00,99.51,99.57,99.5,99.52,8100.0,90.0293,90.0836,90.0203,90.0384,8100.0
2014-10-03 12:40:00,99.52,99.6,99.52,99.56,4800.0,90.0384,90.1107,90.0384,90.0745,4800.0
2014-10-03 12:50:00,99.54,99.61,99.54,99.56,4100.0,90.0565,90.1198,90.0565,90.0745,4100.0
2014-10-03 13:00:00,99.54,99.57,99.5,99.5,7900.0,90.0565,90.0836,90.0203,90.0203,7900.0
2014-10-03 13:10:00,99.52,99.55,99.43,99.45,10600.0,90.0384,90.0655,89.9569,89.975,10600.0
2014-10-03 13:20:00,99.47,99.49,99.43,99.47,8900.0,89.9931,90.0112,89.9569,89.9931,8900.0
2014-10-03 13:30:00,99.47,99.48,99.34,99.38,5600.0,89.9931,90.0022,89.8755,89.9117,5600.0
2014-10-03 13:40:00,99.38,99.38,99.35,99.37,3100.0,89.9117,89.9117,89.8846,89.9026,3100.0
2014-10-03 13:50:00,99.38,99.44,99.38,99.43,14200.0,89.9117,89.966,89.9117,89.9569,14200.0
2014-10-03 14:00:00,99.45,99.56,99.45,99.5,9600.0,89.975,90.0745,89.975,90.0203,9600.0
2014-10-03 14:10:00,99.52,99.55,99.46,99.48,25300.0,90.0384,90.0655,89.9841,90.0022,25300.0
2014-10-03 14:20:00,99.48,99.61,99.48,99.55,8400.0,90.0022,90.1198,90.0022,90.0655,8400.0
2014-10-03 14:30:00,99.56,99.58,99.53,99.58,8000.0,90.0745,90.0926,90.0474,90.0926,8000.0
2014-10-03 14:40:00,99.6,99.62,99.52,99.56,34900.0,90.1107,90.1288,90.0384,90.0745,34900.0
2014-10-03 14:50:00,99.56,99.58,99.54,99.55,11200.0,90.0745,90.0926,90.0565,90.0655,11200.0
2014-10-03 15:00:00,99.55,99.61,99.51,99.52,16500.0,90.0655,90.1198,90.0293,90.0384,16500.0
2014-10-03 15:10:00,99.52,99.56,99.47,99.5,22000.0,90.0384,90.0745,89.9931,90.0203,22000.0
2014-10-03 15:20:00,99.51,99.54,99.49,99.5,25400.0,90.0293,90.0565,90.0112,90.0203,25400.0
2014-10-03 15:30:00,99.49,99.51,99.42,99.44,34300.0,90.0112,90.0293,89.9479,89.966,34300.0
2014-10-03 15:40:00,99.44,99.49,99.37,99.46,23000.0,89.966,90.0112,89.9026,89.9841,23000.0
2014-10-03 15:50:00,99.53,99.53,99.39,99.39,17300.0,90.0474,90.0474,89.9207,89.9207,17300.0
2014-10-06 09:30:00,99.7,99.85,99.69,99.75,25700.0,90.2012,90.3369,90.1922,90.2464,25700.0
2014-10-06 09:40:00,99.78,99.85,99.75,99.83,8300.0,90.2736,90.3369,90.2464,90.3188,8300.0
2014-10-06 09:50:00,99.78,99.8,99.71,99.71,1400.0,90.2736,90.2917,90.2103,90.2103,1400.0
2014-10-06 10:00:00,99.72,99.79,99.67,99.71,6500.0,90.2193,90.2826,90.1741,90.2103,6500.0
2014-10-06 10:10:00,99.7,99.7,99.54,99.58,6700.0,90.2012,90.2012,90.0565,90.0926,6700.0
2014-10-06 10:20:00,99.55,99.56,99.45,99.45,5200.0,90.0655,90.0745,89.975,89.975,5200.0
2014-10-06 10:30:00,99.5,99.66,99.46,99.59,8900.0,90.0203,90.165,89.9841,90.1017,8900.0
2014-10-06 10:40:00,99.6,99.68,99.41,99.41,5600.0,90.1107,90.1831,89.9388,89.9388,5600.0
2014-10-06 10:50:00,99.39,99.39,99.24,99.31,6000.0,89.9207,89.9207,89.785,89.8484,6000.0
2014-10-06 11:00:00,99.3,99.4,99.3,99.39,11800.0,89.8393,89.9298,89.8393,89.9207,11800.0
2014-10-06 11:10:00,99.4,99.43,99.33,99.4,7100.0,89.9298,89.9569,89.8665,89.9298,7100.0
2014-10-06 11:20:00,99.38,99.38,99.21,99.26,23400.0,89.9117,89.9117,89.7579,89.8031,23400.0
2014-10-06 11:30:00,99.28,99.38,99.26,99.26,4500.0,89.8212,89.9117,89.8031,89.8031,4500.0
2014-10-06 11:40:00,99.23,99.25,98.9,98.96,24700.0,89.776,89.7941,89.4774,89.5317,24700.0
2014-10-06 11:50:00,98.97,99.02,98.91,99.02,11100.0,89.5408,89.586,89.4865,89.586,11100.0
2014-10-06 12:00:00,99.06,99.21,99.04,99.14,6800.0,89.6222,89.7579,89.6041,89.6946,6800.0
2014-10-06 12:10:00,99.12,99.19,99.07,99.19,3200.0,89.6765,89.7398,89.6312,89.7398,3200.0
2014-10-06 12:20:00,99.16,99.17,99.05,99.07,10800.0,89.7127,89.7217,89.6131,89.6312,10800.0
2014-10-06 12:30:00,99.06,99.09,98.96,98.97,3700.0,89.6222,89.6493,89.5317,89.5408,3700.0
2014-10-06 12:40:00,99.0,99.0,98.82,98.91,4900.0,89.5679,89.5679,89.405,89.4865,4900.0
2014-10-06 12:50:00,98.89,98.97,98.85,98.85,16900.0,89.4684,89.5408,89.4322,89.4322,16900.0
2014-10-06 13:00:00,98.92,99.09,98.85,99.01,14000.0,89.4955,89.6493,89.4322,89.5769,14000.0
2014-10-06 13:10:00,99.03,99.17,98.99,99.14,7900.0,89.595,89.7217,89.5589,89.6946,7900.0
2014-10-06 13:20:00,99.18,99.24,99.14,99.23,11600.0,89.7308,89.785,89.6946,89.776,11600.0
2014-10-06 13:30:00,99.26,99.26,99.15,99.26,10200.0,89.8031,89.8031,89.7036,89.8031,10200.0
2014-10-06 13:40:00,99.24,99.25,99.18,99.21,5100.0,89.785,89.7941,89.7308,89.7579,5100.0
2014-10-06 13:50:00,99.12,99.23,99.12,99.23,5600.0,89.6765,89.776,89.6765,89.776,5600.0
2014-10-06 14:00:00,99.21,99.21,99.06,99.09,15300.0,89.7579,89.7579,89.6222,89.6493,15300.0
2014-10-06 14:10:00,99.09,99.28,99.07,99.26,46000.0,89.6493,89.8212,89.6312,89.8031,46000.0
2014-10-06 14:20:00,99.26,99.39,99.26,99.36,7600.0,89.8031,89.9207,89.8031,89.8936,7600.0
2014-10-06 14:30:00,99.32,99.39,99.3,99.35,16900.0,89.8574,89.9207,89.8393,89.8846,16900.0
2014-10-06 14:40:00,99.34,99.35,99.25,99.3,53300.0,89.8755,89.8846,89.7941,89.8393,53300.0
2014-10-06 14:50:00,99.3,99.32,99.25,99.27,12300.0,89.8393,89.8574,89.7941,89.8122,12300.0
2014-10-06 15:00:00,99.26,99.28,99.11,99.13,24800.0,89.8031,89.8212,89.6674,89.6855,24800.0
2014-10-06 15:10:00,99.11,99.2,99.1,99.2,11500.0,89.6674,89.7488,89.6584,89.7488,11500.0
2014-10-06 15:20:00,99.14,99.35,99.14,99.28,16600.0,89.6946,89.8846,89.6946,89.8212,16600.0
2014-10-06 15:30:00,99.26,99.27,99.18,99.27,10100.0,89.8031,89.8122,89.7308,89.8122,10100.0
2014-10-06 15:40:00,99.25,99.25,99.15,99.17,11100.0,89.7941,89.7941,89.7036,89.7217,11100.0
2014-10-06 15:50:00,99.15,99.2,99.1,99.16,32300.0,89.7036,89.7488,89.6584,89.7127,32300.0
2014-10-07 09:30:00,98.69,98.69,98.34,98.44,19400.0,89.2874,89.2874,88.9708,89.0613,19400.0
2014-10-07 09:40:00,98.45,98.52,98.31,98.39,14400.0,89.0703,89.1336,88.9436,89.016,14400.0
2014-10-07 09:50:00,98.35,98.47,98.31,98.47,9400.0,88.9798,89.0884,88.9436,89.0884,9400.0
2014-10-07 10:00:00,98.5,98.67,98.48,98.64,5700.0,89.1155,89.2693,89.0974,89.2422,5700.0
2014-10-07 10:10:00,98.65,98.68,98.59,98.62,6100.0,89.2512,89.2784,89.197,89.2241,6100.0
2014-10-07 10:20:00,98.62,98.68,98.56,98.66,12100.0,89.2241,89.2784,89.1698,89.2603,12100.0
2014-10-07 10:30:00,98.72,98.88,98.71,98.71,10300.0,89.3146,89.4593,89.3055,89.3055,10300.0
2014-10-07 10:40:00,98.73,98.87,98.7,98.75,7000.0,89.3236,89.4503,89.2965,89.3417,7000.0
2014-10-07 10:50:00,98.77,98.83,98.6,98.6,13800.0,89.3598,89.4141,89.206,89.206,13800.0
2014-10-07 11:00:00,98.56,98.6,98.45,98.52,6900.0,89.1698,89.206,89.0703,89.1336,6900.0
2014-10-07 11:10:00,98.51,98.54,98.38,98.44,3100.0,89.1246,89.1517,89.007,89.0613,3100.0
2014-10-07 11:20:00,98.47,98.52,98.37,98.38,14400.0,89.0884,89.1336,88.9979,89.007,14400.0
2014-10-07 11:30:00,98.35,98.45,98.34,98.43,17600.0,88.9798,89.0703,88.9708,89.0522,17600.0
2014-10-07 11:40:00,98.41,98.57,98.41,98.56,12300.0,89.0341,89.1789,89.0341,89.1698,12300.0
2014-10-07 11:50:00,98.54,98.63,98.5,98.62,10200.0,89.1517,89.2332,89.1155,89.2241,10200.0
2014-10-07 12:00:00,98.61,98.7,98.6,98.69,37900.0,89.2151,89.2965,89.206,89.2874,37900.0
2014-10-07 12:10:00,98.75,98.79,98.71,98.79,5900.0,89.3417,89.3779,89.3055,89.3779,5900.0
2014-10-07 12:20:00,98.82,98.82,98.71,98.73,4100.0,89.405,89.405,89.3055,89.3236,4100.0
2014-10-07 12:30:00,98.74,98.76,98.64,98.66,3300.0,89.3327,89.3508,89.2422,89.2603,3300.0
2014-10-07 12:40:00,98.66,98.68,98.53,98.53,10500.0,89.2603,89.2784,89.1427,89.1427,10500.0
2014-10-07 12:50:00,98.55,98.58,98.53,98.56,4500.0,89.1608,89.1879,89.1427,89.1698,4500.0
2014-10-07 13:00:00,98.55,98.55,98.43,98.44,27600.0,89.1608,89.1608,89.0522,89.0613,27600.0
2014-10-07 13:10:00,98.43,98.64,98.43,98.57,17100.0,89.0522,89.2422,89.0522,89.1789,17100.0
2014-10-07 13:20:00,98.6,98.67,98.57,98.67,7600.0,89.206,89.2693,89.1789,89.2693,7600.0
2014-10-07 13:30:00,98.66,98.66,98.5,98.51,29700.0,89.2603,89.2603,89.1155,89.1246,29700.0
2014-10-07 13:40:00,98.49,98.54,98.46,98.47,7500.0,89.1065,89.1517,89.0793,89.0884,7500.0
2014-10-07 13:50:00,98.52,98.57,98.48,98.55,3900.0,89.1336,89.1789,89.0974,89.1608,3900.0
2014-10-07 14:00:00,98.53,98.53,98.42,98.48,12900.0,89.1427,89.1427,89.0432,89.0974,12900.0
2014-10-07 14:10:00,98.46,98.57,98.44,98.46,14200.0,89.0793,89.1789,89.0613,89.0793,14200.0
2014-10-07 14:20:00,98.5,98.51,98.24,98.25,37800.0,89.1155,89.1246,88.8803,88.8894,37800.0
2014-10-07 14:30:00,98.23,98.24,98.12,98.18,27800.0,88.8713,88.8803,88.7717,88.826,27800.0
2014-10-07 14:40:00,98.15,98.24,98.12,98.18,28400.0,88.7989,88.8803,88.7717,88.826,28400.0
2014-10-07 14:50:00,98.17,98.26,98.16,98.17,43400.0,88.817,88.8984,88.8079,88.817,43400.0
2014-10-07 15:00:00,98.15,98.26,98.1,98.11,42400.0,88.7989,88.8984,88.7536,88.7627,42400.0
2014-10-07 15:10:00,98.11,98.11,97.92,97.92,12800.0,88.7627,88.7627,88.5908,88.5908,12800.0
2014-10-07 15:20:00,97.92,97.96,97.84,97.93,16900.0,88.5908,88.627,88.5184,88.5998,16900.0
2014-10-07 15:30:00,97.99,98.07,97.91,97.91,14200.0,88.6541,88.7265,88.5817,88.5817,14200.0
2014-10-07 15:40:00,97.88,97.97,97.86,97.91,14800.0,88.5546,88.636,88.5365,88.5817,14800.0
2014-10-07 15:50:00,97.88,97.89,97.68,97.68,50500.0,88.5546,88.5637,88.3737,88.3737,50500.0
2014-10-08 09:30:00,97.74,97.9,97.57,97.85,28300.0,88.4279,88.5727,88.2741,88.5275,28300.0
2014-10-08 09:40:00,97.86,97.99,97.83,97.89,6700.0,88.5365,88.6541,88.5094,88.5637,6700.0
2014-10-08 09:50:00,97.95,97.96,97.58,97.59,8500.0,88.6179,88.627,88.2832,88.2922,8500.0
2014-10-08 10:00:00,97.7,97.7,97.49,97.64,4800.0,88.3918,88.3918,88.2018,88.3375,4800.0
2014-10-08 10:10:00,97.6,97.86,97.6,97.68,4800.0,88.3013,88.5365,88.3013,88.3737,4800.0
2014-10-08 10:20:00,97.6,97.74,97.5,97.66,5900.0,88.3013,88.4279,88.2108,88.3556,5900.0
2014-10-08 10:30:00,97.68,97.75,97.5,97.57,8600.0,88.3737,88.437,88.2108,88.2741,8600.0
2014-10-08 10:40:00,97.61,97.61,97.28,97.33,10800.0,88.3103,88.3103,88.0118,88.057,10800.0
2014-10-08 10:50:00,97.35,97.37,97.22,97.22,3300.0,88.0751,88.0932,87.9575,87.9575,3300.0
2014-10-08 11:00:00,97.19,97.29,97.06,97.29,13500.0,87.9303,88.0208,87.8127,88.0208,13500.0
2014-10-08 11:10:00,97.35,97.37,97.18,97.21,11800.0,88.0751,88.0932,87.9213,87.9484,11800.0
2014-10-08 11:20:00,97.2,97.59,97.2,97.59,5300.0,87.9394,88.2922,87.9394,88.2922,5300.0
2014-10-08 11:30:00,97.57,97.65,97.49,97.49,14400.0,88.2741,88.3465,88.2018,88.2018,14400.0
2014-10-08 11:40:00,97.52,97.57,97.48,97.48,18000.0,88.2289,88.2741,88.1927,88.1927,18000.0
2014-10-08 11:50:00,97.46,97.65,97.45,97.65,4000.0,88.1746,88.3465,88.1656,88.3465,4000.0
2014-10-08 12:00:00,97.72,97.77,97.66,97.66,5500.0,88.4098,88.4551,88.3556,88.3556,5500.0
2014-10-08 12:10:00,97.63,97.77,97.63,97.75,7600.0,88.3284,88.4551,88.3284,88.437,7600.0
2014-10-08 12:20:00,97.74,97.74,97.64,97.64,8100.0,88.4279,88.4279,88.3375,88.3375,8100.0
2014-10-08 12:30:00,97.61,97.74,97.57,97.65,10600.0,88.3103,88.4279,88.2741,88.3465,10600.0
2014-10-08 12:40:00,97.67,97.7,97.56,97.63,18500.0,88.3646,88.3918,88.2651,88.3284,18500.0
2014-10-08 12:50:00,97.65,97.65,97.54,97.63,2000.0,88.3465,88.3465,88.247,88.3284,2000.0
2014-10-08 13:00:00,97.65,97.78,97.62,97.71,6300.0,88.3465,88.4641,88.3194,88.4008,6300.0
2014-10-08 13:10:00,97.71,97.75,97.69,97.71,9400.0,88.4008,88.437,88.3827,88.4008,9400.0
2014-10-08 13:20:00,97.71,97.76,97.67,97.67,17100.0,88.4008,88.446,88.3646,88.3646,17100.0
2014-10-08 13:30:00,97.69,97.8,97.69,97.8,5100.0,88.3827,88.4822,88.3827,88.4822,5100.0
2014-10-08 13:40:00,97.81,98.03,97.77,98.03,9600.0,88.4913,88.6903,88.4551,88.6903,9600.0
2014-10-08 13:50:00,98.04,98.06,97.99,98.05,4500.0,88.6994,88.7175,88.6541,88.7084,4500.0
2014-10-08 14:00:00,98.04,98.42,98.04,98.4,21900.0,88.6994,89.0432,88.6994,89.0251,21900.0
2014-10-08 14:10:00,98.43,98.61,98.43,98.61,23700.0,89.0522,89.2151,89.0522,89.2151,23700.0
2014-10-08 14:20:00,98.69,98.86,98.69,98.78,16400.0,89.2874,89.4412,89.2874,89.3689,16400.0
2014-10-08 14:30:00,98.84,99.05,98.79,98.96,15600.0,89.4231,89.6131,89.3779,89.5317,15600.0
2014-10-08 14:40:00,98.98,98.99,98.82,98.82,17800.0,89.5498,89.5589,89.405,89.405,17800.0
2014-10-08 14:50:00,98.83,98.85,98.71,98.85,31400.0,89.4141,89.4322,89.3055,89.4322,31400.0
2014-10-08 15:00:00,98.84,99.04,98.84,99.04,33100.0,89.4231,89.6041,89.4231,89.6041,33100.0
2014-10-08 15:10:00,99.06,99.1,99.02,99.07,19900.0,89.6222,89.6584,89.586,89.6312,19900.0
2014-10-08 15:20:00,99.05,99.34,99.05,99.31,16100.0,89.6131,89.8755,89.6131,89.8484,16100.0
2014-10-08 15:30:00,99.25,99.33,99.21,99.29,18400.0,89.7941,89.8665,89.7579,89.8303,18400.0
2014-10-08 15:40:00,99.3,99.44,99.3,99.4,64200.0,89.8393,89.966,89.8393,89.9298,64200.0
2014-10-08 15:50:00,99.48,99.49,99.36,99.39,23500.0,90.0022,90.0112,89.8936,89.9207,23500.0
2014-10-09 09:30:00,99.17,99.29,99.06,99.23,12000.0,89.7217,89.8303,89.6222,89.776,12000.0
2014-10-09 09:40:00,99.28,99.3,99.13,99.2,3200.0,89.8212,89.8393,89.6855,89.7488,3200.0
2014-10-09 09:50:00,99.08,99.08,98.76,98.86,7600.0,89.6403,89.6403,89.3508,89.4412,7600.0
2014-10-09 10:00:00,98.9,99.01,98.75,98.83,3300.0,89.4774,89.5769,89.3417,89.4141,3300.0
2014-10-09 10:10:00,98.71,99.0,98.71,98.97,4200.0,89.3055,89.5679,89.3055,89.5408,4200.0
2014-10-09 10:20:00,99.0,99.02,98.91,98.96,3300.0,89.5679,89.586,89.4865,89.5317,3300.0
2014-10-09 10:30:00,98.89,98.89,98.58,98.62,7100.0,89.4684,89.4684,89.1879,89.2241,7100.0
2014-10-09 10:40:00,98.59,98.77,98.59,98.75,10100.0,89.197,89.3598,89.197,89.3417,10100.0
2014-10-09 10:50:00,98.71,98.88,98.6,98.88,8100.0,89.3055,89.4593,89.206,89.4593,8100.0
2014-10-09 11:00:00,98.87,98.88,98.66,98.83,14000.0,89.4503,89.4593,89.2603,89.4141,14000.0
2014-10-09 11:10:00,98.89,99.03,98.89,98.93,16600.0,89.4684,89.595,89.4684,89.5046,16600.0
2014-10-09 11:20:00,98.94,99.05,98.88,98.88,14500.0,89.5136,89.6131,89.4593,89.4593,14500.0
2014-10-09 11:30:00,98.92,98.92,98.69,98.72,14700.0,89.4955,89.4955,89.2874,89.3146,14700.0
2014-10-09 11:40:00,98.7,98.7,98.29,98.33,16100.0,89.2965,89.2965,88.9255,88.9617,16100.0
2014-10-09 11:50:00,98.4,98.44,98.1,98.23,23800.0,89.0251,89.0613,88.7536,88.8713,23800.0
2014-10-09 12:00:00,98.15,98.29,98.13,98.15,10700.0,88.7989,88.9255,88.7808,88.7989,10700.0
2014-10-09 12:10:00,98.13,98.23,97.94,98.02,17300.0,88.7808,88.8713,88.6089,88.6813,17300.0
2014-10-09 12:20:00,98.04,98.04,97.75,97.81,31200.0,88.6994,88.6994,88.437,88.4913,31200.0
2014-10-09 12:30:00,97.78,97.9,97.7,97.83,19300.0,88.4641,88.5727,88.3918,88.5094,19300.0
2014-10-09 12:40:00,97.77,97.98,97.77,97.96,10600.0,88.4551,88.6451,88.4551,88.627,10600.0
2014-10-09 12:50:00,98.0,98.01,97.89,97.97,4700.0,88.6632,88.6722,88.5637,88.636,4700.0
2014-10-09 13:00:00,97.96,97.96,97.58,97.62,14600.0,88.627,88.627,88.2832,88.3194,14600.0
2014-10-09 13:10:00,97.62,97.74,97.48,97.69,26600.0,88.3194,88.4279,88.1927,88.3827,26600.0
2014-10-09 13:20:00,97.77,97.95,97.76,97.81,7000.0,88.4551,88.6179,88.446,88.4913,7000.0
2014-10-09 13:30:00,97.81,98.14,97.72,98.14,7400.0,88.4913,88.7898,88.4098,88.7898,7400.0
2014-10-09 13:40:00,98.14,98.14,97.97,97.99,7900.0,88.7898,88.7898,88.636,88.6541,7900.0
2014-10-09 13:50:00,98.02,98.04,97.72,97.84,28700.0,88.6813,88.6994,88.4098,88.5184,28700.0
2014-10-09 14:00:00,97.75,97.75,97.59,97.62,9000.0,88.437,88.437,88.2922,88.3194,9000.0
2014-10-09 14:10:00,97.64,97.65,97.48,97.57,17400.0,88.3375,88.3465,88.1927,88.2741,17400.0
2014-10-09 14:20:00,97.55,97.63,97.47,97.51,16600.0,88.256,88.3284,88.1837,88.2199,16600.0
2014-10-09 14:30:00,97.49,97.76,97.39,97.72,23100.0,88.2018,88.446,88.1113,88.4098,23100.0
2014-10-09 14:40:00,97.74,97.79,97.54,97.58,20500.0,88.4279,88.4732,88.247,88.2832,20500.0
2014-10-09 14:50:00,97.66,97.73,97.52,97.52,13100.0,88.3556,88.4189,88.2289,88.2289,13100.0
2014-10-09 15:00:00,97.5,97.6,97.4,97.4,20500.0,88.2108,88.3013,88.1203,88.1203,20500.0
2014-10-09 15:10:00,97.45,97.75,97.43,97.71,15400.0,88.1656,88.437,88.1475,88.4008,15400.0
2014-10-09 15:20:00,97.69,97.76,97.56,97.7,16300.0,88.3827,88.446,88.2651,88.3918,16300.0
2014-10-09 15:30:00,97.71,97.95,97.71,97.8,19500.0,88.4008,88.6179,88.4008,88.4822,19500.0
2014-10-09 15:40:00,97.8,97.81,97.48,97.53,31200.0,88.4822,88.4913,88.1927,88.238,31200.0
2014-10-09 15:50:00,97.5,97.64,97.45,97.45,33700.0,88.2108,88.3375,88.1656,88.1656,33700.0
2014-10-10 09:30:00,97.35,97.55,96.92,97.55,31800.0,88.0751,88.256,87.6861,88.256,31800.0
2014-10-10 09:40:00,97.59,97.78,97.54,97.7,13900.0,88.2922,88.4641,88.247,88.3918,13900.0
2014-10-10 09:50:00,97.67,97.72,97.4,97.52,10500.0,88.3646,88.4098,88.1203,88.2289,10500.0
2014-10-10 10:00:00,97.45,97.45,96.93,96.93,11100.0,88.1656,88.1656,87.6951,87.6951,11100.0
2014-10-10 10:10:00,96.97,97.02,96.65,96.77,22500.0,87.7313,87.7765,87.4418,87.5504,22500.0
2014-10-10 10:20:00,96.72,96.72,96.39,96.39,14400.0,87.5051,87.5051,87.2066,87.2066,14400.0
2014-10-10 10:30:00,96.37,96.64,96.22,96.56,26300.0,87.1885,87.4327,87.0528,87.3604,26300.0
2014-10-10 10:40:00,96.58,96.82,96.53,96.74,10300.0,87.3785,87.5956,87.3332,87.5232,10300.0
2014-10-10 10:50:00,96.8,96.98,96.72,96.77,23900.0,87.5775,87.7404,87.5051,87.5504,23900.0
2014-10-10 11:00:00,96.78,97.01,96.78,96.95,12500.0,87.5594,87.7675,87.5594,87.7132,12500.0
2014-10-10 11:10:00,96.86,96.86,96.54,96.62,8000.0,87.6318,87.6318,87.3423,87.4147,8000.0
2014-10-10 11:20:00,96.66,96.73,96.51,96.64,19000.0,87.4508,87.5142,87.3151,87.4327,19000.0
2014-10-10 11:30:00,96.65,96.78,96.65,96.78,2500.0,87.4418,87.5594,87.4418,87.5594,2500.0
2014-10-10 11:40:00,96.64,96.83,96.55,96.76,10500.0,87.4327,87.6046,87.3513,87.5413,10500.0
2014-10-10 11:50:00,96.88,96.92,96.75,96.77,7100.0,87.6499,87.6861,87.5323,87.5504,7100.0
2014-10-10 12:00:00,96.77,97.11,96.75,97.11,10100.0,87.5504,87.858,87.5323,87.858,10100.0
2014-10-10 12:10:00,97.08,97.24,97.06,97.07,13900.0,87.8308,87.9756,87.8127,87.8218,13900.0
2014-10-10 12:20:00,97.05,97.22,96.98,97.14,9600.0,87.8037,87.9575,87.7404,87.8851,9600.0
2014-10-10 12:30:00,97.16,97.49,97.16,97.18,14100.0,87.9032,88.2018,87.9032,87.9213,14100.0
2014-10-10 12:40:00,97.19,97.31,97.19,97.3,9300.0,87.9303,88.0389,87.9303,88.0299,9300.0
2014-10-10 12:50:00,97.31,97.34,97.14,97.16,3500.0,88.0389,88.0661,87.8851,87.9032,3500.0
2014-10-10 13:00:00,97.21,97.25,97.1,97.15,9400.0,87.9484,87.9846,87.8489,87.8942,9400.0
2014-10-10 13:10:00,97.17,97.2,96.97,96.99,3500.0,87.9123,87.9394,87.7313,87.7494,3500.0
2014-10-10 13:20:00,96.94,96.97,96.81,96.85,15500.0,87.7042,87.7313,87.5865,87.6227,15500.0
2014-10-10 13:30:00,96.87,97.14,96.84,97.12,13900.0,87.6408,87.8851,87.6137,87.867,13900.0
2014-10-10 13:40:00,97.12,97.19,96.94,97.06,19800.0,87.867,87.9303,87.7042,87.8127,19800.0
2014-10-10 13:50:00,97.05,97.13,96.99,97.06,4500.0,87.8037,87.8761,87.7494,87.8127,4500.0
2014-10-10 14:00:00,97.1,97.17,97.08,97.1,4000.0,87.8489,87.9123,87.8308,87.8489,4000.0
2014-10-10 14:10:00,97.12,97.15,96.9,96.91,15300.0,87.867,87.8942,87.668,87.677,15300.0
2014-10-10 14:20:00,96.94,97.01,96.9,96.97,10400.0,87.7042,87.7675,87.668,87.7313,10400.0
2014-10-10 14:30:00,96.94,97.0,96.71,96.72,30000.0,87.7042,87.7584,87.4961,87.5051,30000.0
2014-10-10 14:40:00,96.72,96.78,96.65,96.74,21500.0,87.5051,87.5594,87.4418,87.5232,21500.0
2014-10-10 14:50:00,96.74,96.82,96.65,96.68,40900.0,87.5232,87.5956,87.4418,87.4689,40900.0
2014-10-10 15:00:00,96.68,96.71,96.44,96.47,30800.0,87.4689,87.4961,87.2518,87.2789,30800.0
2014-10-10 15:10:00,96.48,96.64,96.32,96.41,34500.0,87.288,87.4327,87.1432,87.2247,34500.0
2014-10-10 15:20:00,96.42,96.43,96.22,96.32,36100.0,87.2337,87.2428,87.0528,87.1432,36100.0
2014-10-10 15:30:00,96.35,96.36,96.17,96.26,51500.0,87.1704,87.1794,87.0075,87.0889,51500.0
2014-10-10 15:40:00,96.26,96.28,96.0,96.02,38000.0,87.0889,87.107,86.8537,86.8718,38000.0
2014-10-10 15:50:00,96.01,96.02,95.9,95.92,51800.0,86.8628,86.8718,86.7632,86.7813,51800.0
2014-10-13 09:30:00,95.9,96.2,95.79,96.2,28800.0,86.7632,87.0347,86.6637,87.0347,28800.0
2014-10-13 09:40:00,96.26,96.26,95.67,95.69,19400.0,87.0889,87.0889,86.5552,86.5733,19400.0
2014-10-13 09:50:00,95.74,95.74,95.26,95.5,39000.0,86.6185,86.6185,86.1842,86.4014,39000.0
2014-10-13 10:00:00,95.55,95.72,95.43,95.45,44800.0,86.4466,86.6004,86.338,86.3561,44800.0
2014-10-13 10:10:00,95.42,95.52,95.11,95.11,28600.0,86.329,86.4195,86.0485,86.0485,28600.0
2014-10-13 10:20:00,95.09,95.27,94.9,94.91,45200.0,86.0304,86.1933,85.8585,85.8676,45200.0
2014-10-13 10:30:00,94.93,95.07,94.86,95.0,17800.0,85.8857,86.0123,85.8223,85.949,17800.0
2014-10-13 10:40:00,94.92,94.97,94.66,94.82,27800.0,85.8766,85.9219,85.6414,85.7861,27800.0
2014-10-13 10:50:00,94.98,95.25,94.86,95.16,33300.0,85.9309,86.1752,85.8223,86.0938,33300.0
2014-10-13 11:00:00,95.14,95.5,95.11,95.44,8400.0,86.0757,86.4014,86.0485,86.3471,8400.0
2014-10-13 11:10:00,95.46,95.46,95.1,95.13,10400.0,86.3652,86.3652,86.0395,86.0666,10400.0
2014-10-13 11:20:00,95.07,95.25,95.06,95.18,5000.0,86.0123,86.1752,86.0033,86.1118,5000.0
2014-10-13 11:30:00,95.14,95.4,95.13,95.25,15400.0,86.0757,86.3109,86.0666,86.1752,15400.0
2014-10-13 11:40:00,95.32,95.51,95.31,95.5,4800.0,86.2385,86.4104,86.2295,86.4014,4800.0
2014-10-13 11:50:00,95.51,95.62,95.39,95.41,4300.0,86.4104,86.5099,86.3018,86.3199,4300.0
2014-10-13 12:00:00,95.48,95.49,95.31,95.36,8100.0,86.3833,86.3923,86.2295,86.2747,8100.0
2014-10-13 12:10:00,95.32,95.6,95.32,95.6,4800.0,86.2385,86.4918,86.2385,86.4918,4800.0
2014-10-13 12:20:00,95.56,95.81,95.56,95.79,10100.0,86.4556,86.6818,86.4556,86.6637,10100.0
2014-10-13 12:30:00,95.96,96.0,95.83,95.93,12700.0,86.8175,86.8537,86.6999,86.7904,12700.0
2014-10-13 12:40:00,96.0,96.12,95.85,95.86,11400.0,86.8537,86.9623,86.718,86.7271,11400.0
2014-10-13 12:50:00,95.83,95.91,95.8,95.86,6100.0,86.6999,86.7723,86.6728,86.7271,6100.0
2014-10-13 13:00:00,95.88,95.95,95.85,95.87,8200.0,86.7452,86.8085,86.718,86.7361,8200.0
2014-10-13 13:10:00,95.84,95.84,95.48,95.59,6300.0,86.709,86.709,86.3833,86.4828,6300.0
2014-10-13 13:20:00,95.58,95.7,95.58,95.66,11000.0,86.4737,86.5823,86.4737,86.5461,11000.0
2014-10-13 13:30:00,95.82,95.9,95.77,95.89,9900.0,86.6909,86.7632,86.6456,86.7542,9900.0
2014-10-13 13:40:00,95.87,95.87,95.59,95.59,5000.0,86.7361,86.7361,86.4828,86.4828,5000.0
2014-10-13 13:50:00,95.6,95.67,95.45,95.51,9200.0,86.4918,86.5552,86.3561,86.4104,9200.0
2014-10-13 14:00:00,95.57,95.73,95.42,95.72,62300.0,86.4647,86.6094,86.329,86.6004,62300.0
2014-10-13 14:10:00,95.74,95.74,95.53,95.53,3100.0,86.6185,86.6185,86.4285,86.4285,3100.0
2014-10-13 14:20:00,95.53,95.68,95.51,95.68,6900.0,86.4285,86.5642,86.4104,86.5642,6900.0
2014-10-13 14:30:00,95.68,95.7,95.45,95.5,7100.0,86.5642,86.5823,86.3561,86.4014,7100.0
2014-10-13 14:40:00,95.52,95.52,95.35,95.42,8400.0,86.4195,86.4195,86.2656,86.329,8400.0
2014-10-13 14:50:00,95.4,95.49,95.22,95.25,45600.0,86.3109,86.3923,86.148,86.1752,45600.0
2014-10-13 15:00:00,95.28,95.32,95.13,95.14,14200.0,86.2023,86.2385,86.0666,86.0757,14200.0
2014-10-13 15:10:00,95.15,95.21,95.01,95.01,14200.0,86.0847,86.139,85.958,85.958,14200.0
2014-10-13 15:20:00,95.02,95.06,94.91,94.97,10800.0,85.9671,86.0033,85.8676,85.9219,10800.0
2014-10-13 15:30:00,94.9,94.9,94.39,94.48,31300.0,85.8585,85.8585,85.3971,85.4785,31300.0
2014-10-13 15:40:00,94.5,94.62,94.18,94.28,28300.0,85.4966,85.6052,85.2071,85.2976,28300.0
2014-10-13 15:50:00,94.21,94.34,94.04,94.11,37200.0,85.2343,85.3519,85.0805,85.1438,37200.0
2014-10-14 09:30:00,94.7,94.96,94.61,94.96,37300.0,85.6776,85.9128,85.5962,85.9128,37300.0
2014-10-14 09:40:00,94.85,95.0,94.71,94.71,9900.0,85.8133,85.949,85.6866,85.6866,9900.0
2014-10-14 09:50:00,94.66,94.66,94.06,94.17,30400.0,85.6414,85.6414,85.0986,85.1981,30400.0
2014-10-14 10:00:00,94.13,94.54,93.97,94.54,48500.0,85.1619,85.5328,85.0171,85.5328,48500.0
2014-10-14 10:10:00,94.4,94.66,94.24,94.25,27700.0,85.4062,85.6414,85.2614,85.2704,27700.0
2014-10-14 10:20:00,94.24,94.39,94.13,94.39,16700.0,85.2614,85.3971,85.1619,85.3971,16700.0
2014-10-14 10:30:00,94.37,94.47,94.22,94.44,13900.0,85.379,85.4695,85.2433,85.4423,13900.0
2014-10-14 10:40:00,94.54,94.68,94.43,94.68,13400.0,85.5328,85.6595,85.4333,85.6595,13400.0
2014-10-14 10:50:00,94.76,94.91,94.64,94.64,14700.0,85.7319,85.8676,85.6233,85.6233,14700.0
2014-10-14 11:00:00,94.69,94.83,94.63,94.82,15100.0,85.6685,85.7952,85.6142,85.7861,15100.0
2014-10-14 11:10:00,94.82,95.18,94.82,95.1,8300.0,85.7861,86.1118,85.7861,86.0395,8300.0
2014-10-14 11:20:00,95.1,95.12,94.93,94.98,14900.0,86.0395,86.0576,85.8857,85.9309,14900.0
2014-10-14 11:30:00,94.94,95.11,94.87,95.11,11300.0,85.8947,86.0485,85.8314,86.0485,11300.0
2014-10-14 11:40:00,95.12,95.38,95.12,95.28,11600.0,86.0576,86.2928,86.0576,86.2023,11600.0
2014-10-14 11:50:00,95.24,95.37,95.22,95.27,320200.0,86.1661,86.2837,86.148,86.1933,320200.0
2014-10-14 12:00:00,95.33,95.48,95.24,95.44,20400.0,86.2476,86.3833,86.1661,86.3471,20400.0
2014-10-14 12:10:00,95.44,95.44,95.24,95.24,10000.0,86.3471,86.3471,86.1661,86.1661,10000.0
2014-10-14 12:20:00,95.26,95.26,95.08,95.11,5300.0,86.1842,86.1842,86.0214,86.0485,5300.0
2014-10-14 12:30:00,95.06,95.11,94.92,94.93,12700.0,86.0033,86.0485,85.8766,85.8857,12700.0
2014-10-14 12:40:00,94.91,95.07,94.9,95.02,4600.0,85.8676,86.0123,85.8585,85.9671,4600.0
2014-10-14 12:50:00,95.09,95.09,94.99,95.0,31000.0,86.0304,86.0304,85.9399,85.949,31000.0
2014-10-14 13:00:00,95.02,95.05,94.95,95.02,6200.0,85.9671,85.9942,85.9038,85.9671,6200.0
2014-10-14 13:10:00,95.0,95.26,95.0,95.14,4500.0,85.949,86.1842,85.949,86.0757,4500.0
2014-10-14 13:20:00,95.12,95.12,94.92,94.95,54600.0,86.0576,86.0576,85.8766,85.9038,54600.0
2014-10-14 13:30:00,94.92,95.01,94.78,94.83,12500.0,85.8766,85.958,85.75,85.7952,12500.0
2014-10-14 13:40:00,94.85,94.92,94.67,94.83,18600.0,85.8133,85.8766,85.6504,85.7952,18600.0
2014-10-14 13:50:00,94.84,94.9,94.73,94.9,7900.0,85.8042,85.8585,85.7047,85.8585,7900.0
2014-10-14 14:00:00,94.88,95.02,94.77,94.85,10600.0,85.8404,85.9671,85.7409,85.8133,10600.0
2014-10-14 14:10:00,94.82,95.01,94.79,94.82,15900.0,85.7861,85.958,85.759,85.7861,15900.0
2014-10-14 14:20:00,94.85,94.9,94.54,94.56,34000.0,85.8133,85.8585,85.5328,85.5509,34000.0
2014-10-14 14:30:00,94.54,94.66,94.36,94.56,32500.0,85.5328,85.6414,85.37,85.5509,32500.0
2014-10-14 14:40:00,94.58,94.84,94.58,94.78,13000.0,85.569,85.8042,85.569,85.75,13000.0
2014-10-14 14:50:00,94.79,94.8,94.46,94.54,52000.0,85.759,85.768,85.4604,85.5328,52000.0
2014-10-14 15:00:00,94.59,94.69,94.27,94.34,33700.0,85.5781,85.6685,85.2885,85.3519,33700.0
2014-10-14 15:10:00,94.37,94.45,94.31,94.34,22300.0,85.379,85.4514,85.3247,85.3519,22300.0
2014-10-14 15:20:00,94.26,94.35,94.03,94.33,27000.0,85.2795,85.3609,85.0714,85.3428,27000.0
2014-10-14 15:30:00,94.33,94.6,94.13,94.6,11400.0,85.3428,85.5871,85.1619,85.5871,11400.0
2014-10-14 15:40:00,94.64,94.7,94.35,94.44,31600.0,85.6233,85.6776,85.3609,85.4423,31600.0
2014-10-14 15:50:00,94.42,94.53,94.26,94.28,74400.0,85.4243,85.5238,85.2795,85.2976,74400.0
2014-10-15 09:30:00,93.19,93.21,92.75,92.81,69500.0,84.3114,84.3295,83.9134,83.9676,69500.0
2014-10-15 09:40:00,92.81,93.28,92.3,93.27,61200.0,83.9676,84.3929,83.5062,84.3838,61200.0
2014-10-15 09:50:00,93.31,93.61,93.21,93.59,27700.0,84.42,84.6914,84.3295,84.6733,27700.0
2014-10-15 10:00:00,93.56,94.01,93.56,93.85,60300.0,84.6462,85.0533,84.6462,84.9086,60300.0
2014-10-15 10:10:00,93.83,94.05,93.64,93.64,11300.0,84.8905,85.0895,84.7186,84.7186,11300.0
2014-10-15 10:20:00,93.68,93.9,93.59,93.62,27400.0,84.7548,84.9538,84.6733,84.7005,27400.0
2014-10-15 10:30:00,93.64,93.69,93.42,93.61,57800.0,84.7186,84.7638,84.5195,84.6914,57800.0
2014-10-15 10:40:00,93.62,93.71,93.25,93.34,16500.0,84.7005,84.7819,84.3657,84.4471,16500.0
2014-10-15 10:50:00,93.44,93.57,93.32,93.5,19700.0,84.5376,84.6552,84.4291,84.5919,19700.0
2014-10-15 11:00:00,93.53,93.85,93.31,93.82,15400.0,84.619,84.9086,84.42,84.8814,15400.0
2014-10-15 11:10:00,93.86,93.87,93.49,93.49,31600.0,84.9176,84.9267,84.5829,84.5829,31600.0
2014-10-15 11:20:00,93.45,93.45,93.2,93.2,12000.0,84.5467,84.5467,84.3205,84.3205,12000.0
2014-10-15 11:30:00,93.23,93.41,93.07,93.33,16900.0,84.3476,84.5105,84.2029,84.4381,16900.0
2014-10-15 11:40:00,93.27,93.33,93.03,93.03,369800.0,84.3838,84.4381,84.1667,84.1667,369800.0
2014-10-15 11:50:00,93.01,93.29,92.93,93.29,26300.0,84.1486,84.4019,84.0762,84.4019,26300.0
2014-10-15 12:00:00,93.22,93.27,93.09,93.15,9900.0,84.3386,84.3838,84.221,84.2753,9900.0
2014-10-15 12:10:00,93.06,93.21,92.88,92.9,9400.0,84.1938,84.3295,84.031,84.0491,9400.0
2014-10-15 12:20:00,93.02,93.13,92.95,92.98,19300.0,84.1576,84.2572,84.0943,84.1214,19300.0
2014-10-15 12:30:00,92.96,93.09,92.91,92.94,16100.0,84.1034,84.221,84.0581,84.0853,16100.0
2014-10-15 12:40:00,92.98,92.98,92.63,92.75,53100.0,84.1214,84.1214,83.8048,83.9134,53100.0
2014-10-15 12:50:00,92.72,92.78,92.46,92.56,30000.0,83.8862,83.9405,83.651,83.7415,30000.0
2014-10-15 13:00:00,92.57,92.79,92.5,92.75,38600.0,83.7505,83.9495,83.6872,83.9134,38600.0
2014-10-15 13:10:00,92.77,92.77,92.22,92.25,17200.0,83.9315,83.9315,83.4339,83.461,17200.0
2014-10-15 13:20:00,92.24,92.24,91.8,91.95,84000.0,83.452,83.452,83.0539,83.1896,84000.0
2014-10-15 13:30:00,91.98,92.25,91.92,92.14,27000.0,83.2167,83.461,83.1624,83.3615,27000.0
2014-10-15 13:40:00,92.16,92.51,92.06,92.51,21300.0,83.3796,83.6962,83.2891,83.6962,21300.0
2014-10-15 13:50:00,92.49,92.59,92.26,92.3,42100.0,83.6781,83.7686,83.47,83.5062,42100.0
2014-10-15 14:00:00,92.26,92.41,92.04,92.32,36300.0,83.47,83.6058,83.271,83.5243,36300.0
2014-10-15 14:10:00,92.38,92.83,92.31,92.75,46500.0,83.5786,83.9857,83.5153,83.9134,46500.0
2014-10-15 14:20:00,92.72,92.83,92.49,92.65,36300.0,83.8862,83.9857,83.6781,83.8229,36300.0
2014-10-15 14:30:00,92.62,93.15,92.62,93.15,29700.0,83.7957,84.2753,83.7957,84.2753,29700.0
2014-10-15 14:40:00,93.19,93.19,92.87,93.02,36500.0,84.3114,84.3114,84.0219,84.1576,36500.0
2014-10-15 14:50:00,93.03,93.29,93.03,93.24,25400.0,84.1667,84.4019,84.1667,84.3567,25400.0
2014-10-15 15:00:00,93.26,93.51,93.17,93.46,32300.0,84.3748,84.601,84.2933,84.5557,32300.0
2014-10-15 15:10:00,93.45,93.63,93.1,93.19,90700.0,84.5467,84.7095,84.23,84.3114,90700.0
2014-10-15 15:20:00,93.25,93.9,93.13,93.9,30000.0,84.3657,84.9538,84.2572,84.9538,30000.0
2014-10-15 15:30:00,94.04,94.28,93.8,94.22,50300.0,85.0805,85.2976,84.8633,85.2433,50300.0
2014-10-15 15:40:00,94.26,94.43,93.98,94.02,32300.0,85.2795,85.4333,85.0262,85.0624,32300.0
2014-10-15 15:50:00,93.99,94.18,93.91,94.04,37700.0,85.0352,85.2071,84.9628,85.0805,37700.0
2014-10-16 09:30:00,92.45,93.12,92.32,93.06,46100.0,83.6419,84.2481,83.5243,84.1938,46100.0
2014-10-16 09:40:00,93.19,93.25,92.81,93.08,27900.0,84.3114,84.3657,83.9676,84.2119,27900.0
2014-10-16 09:50:00,93.16,93.44,93.13,93.3,15200.0,84.2843,84.5376,84.2572,84.411,15200.0
2014-10-16 10:00:00,93.32,93.39,92.93,93.11,18000.0,84.4291,84.4924,84.0762,84.2391,18000.0
2014-10-16 10:10:00,93.15,93.15,92.51,92.73,7000.0,84.2753,84.2753,83.6962,83.8953,7000.0
2014-10-16 10:20:00,92.78,93.59,92.78,93.17,27000.0,83.9405,84.6733,83.9405,84.2933,27000.0
2014-10-16 10:30:00,93.16,93.45,93.08,93.27,8800.0,84.2843,84.5467,84.2119,84.3838,8800.0
2014-10-16 10:40:00,93.22,93.75,93.11,93.73,25000.0,84.3386,84.8181,84.2391,84.8,25000.0
2014-10-16 10:50:00,93.71,93.92,93.56,93.61,15100.0,84.7819,84.9719,84.6462,84.6914,15100.0
2014-10-16 11:00:00,93.66,93.67,93.43,93.58,31400.0,84.7367,84.7457,84.5286,84.6643,31400.0
2014-10-16 11:10:00,93.6,93.87,93.51,93.81,17100.0,84.6824,84.9267,84.601,84.8724,17100.0
2014-10-16 11:20:00,93.77,94.09,93.73,94.09,33200.0,84.8362,85.1257,84.8,85.1257,33200.0
2014-10-16 11:30:00,94.02,94.24,93.88,93.9,20900.0,85.0624,85.2614,84.9357,84.9538,20900.0
2014-10-16 11:40:00,93.9,94.08,93.71,93.71,27500.0,84.9538,85.1166,84.7819,84.7819,27500.0
2014-10-16 11:50:00,93.71,93.8,93.52,93.64,15300.0,84.7819,84.8633,84.61,84.7186,15300.0
2014-10-16 12:00:00,93.69,93.8,93.48,93.69,9100.0,84.7638,84.8633,84.5738,84.7638,9100.0
2014-10-16 12:10:00,93.68,93.86,93.62,93.85,29600.0,84.7548,84.9176,84.7005,84.9086,29600.0
2014-10-16 12:20:00,93.86,93.97,93.74,93.75,25000.0,84.9176,85.0171,84.809,84.8181,25000.0
2014-10-16 12:30:00,93.76,93.81,93.61,93.74,40300.0,84.8271,84.8724,84.6914,84.809,40300.0
2014-10-16 12:40:00,93.75,93.88,93.73,93.86,17900.0,84.8181,84.9357,84.8,84.9176,17900.0
2014-10-16 12:50:00,93.97,94.23,93.92,94.17,29400.0,85.0171,85.2524,84.9719,85.1981,29400.0
2014-10-16 13:00:00,94.24,94.49,94.24,94.49,20000.0,85.2614,85.4876,85.2614,85.4876,20000.0
2014-10-16 13:10:00,94.47,94.55,94.39,94.47,11300.0,85.4695,85.5419,85.3971,85.4695,11300.0
2014-10-16 13:20:00,94.54,94.76,94.42,94.58,32000.0,85.5328,85.7319,85.4243,85.569,32000.0
2014-10-16 13:30:00,94.57,94.76,94.55,94.74,24900.0,85.56,85.7319,85.5419,85.7138,24900.0
2014-10-16 13:40:00,94.71,94.89,94.67,94.69,11300.0,85.6866,85.8495,85.6504,85.6685,11300.0
2014-10-16 13:50:00,94.62,94.62,94.3,94.37,110200.0,85.6052,85.6052,85.3157,85.379,110200.0
2014-10-16 14:00:00,94.36,94.59,94.3,94.57,11400.0,85.37,85.5781,85.3157,85.56,11400.0
2014-10-16 14:10:00,94.58,94.58,94.27,94.4,48500.0,85.569,85.569,85.2885,85.4062,48500.0
2014-10-16 14:20:00,94.38,94.5,94.2,94.38,20400.0,85.3881,85.4966,85.2252,85.3881,20400.0
2014-10-16 14:30:00,94.39,94.54,94.37,94.45,13100.0,85.3971,85.5328,85.379,85.4514,13100.0
2014-10-16 14:40:00,94.46,94.46,94.0,94.0,28800.0,85.4604,85.4604,85.0443,85.0443,28800.0
2014-10-16 14:50:00,94.01,94.21,94.0,94.07,45400.0,85.0533,85.2343,85.0443,85.1076,45400.0
2014-10-16 15:00:00,94.05,94.15,93.85,94.06,24100.0,85.0895,85.18,84.9086,85.0986,24100.0
2014-10-16 15:10:00,94.04,94.41,94.01,94.25,17900.0,85.0805,85.4152,85.0533,85.2704,17900.0
2014-10-16 15:20:00,94.26,94.41,94.23,94.34,20400.0,85.2795,85.4152,85.2524,85.3519,20400.0
2014-10-16 15:30:00,94.41,94.41,94.11,94.13,17900.0,85.4152,85.4152,85.1438,85.1619,17900.0
2014-10-16 15:40:00,94.1,94.34,94.1,94.24,18900.0,85.1347,85.3519,85.1347,85.2614,18900.0
2014-10-16 15:50:00,94.25,94.45,94.13,94.18,41400.0,85.2704,85.4514,85.1619,85.2071,41400.0
2014-10-17 09:30:00,95.3,95.56,95.15,95.17,43500.0,86.2204,86.4556,86.0847,86.1028,43500.0
2014-10-17 09:40:00,95.18,95.2,95.05,95.14,9800.0,86.1118,86.1299,85.9942,86.0757,9800.0
2014-10-17 09:50:00,95.17,95.43,95.17,95.36,9200.0,86.1028,86.338,86.1028,86.2747,9200.0
2014-10-17 10:00:00,95.39,95.61,95.25,95.5,14000.0,86.3018,86.5009,86.1752,86.4014,14000.0
2014-10-17 10:10:00,95.48,95.69,95.46,95.62,16000.0,86.3833,86.5733,86.3652,86.5099,16000.0
2014-10-17 10:20:00,95.54,95.78,95.5,95.76,12500.0,86.4375,86.6547,86.4014,86.6366,12500.0
2014-10-17 10:30:00,95.82,95.82,95.51,95.51,13300.0,86.6909,86.6909,86.4104,86.4104,13300.0
2014-10-17 10:40:00,95.51,95.57,95.48,95.49,18100.0,86.4104,86.4647,86.3833,86.3923,18100.0
2014-10-17 10:50:00,95.49,95.64,95.45,95.62,5800.0,86.3923,86.528,86.3561,86.5099,5800.0
2014-10-17 11:00:00,95.59,95.69,95.55,95.69,14000.0,86.4828,86.5733,86.4466,86.5733,14000.0
2014-10-17 11:10:00,95.68,95.84,95.68,95.82,34600.0,86.5642,86.709,86.5642,86.6909,34600.0
2014-10-17 11:20:00,95.84,95.88,95.78,95.84,11800.0,86.709,86.7452,86.6547,86.709,11800.0
2014-10-17 11:30:00,95.8,95.94,95.77,95.93,9100.0,86.6728,86.7994,86.6456,86.7904,9100.0
2014-10-17 11:40:00,95.94,96.07,95.9,96.04,21600.0,86.7994,86.9171,86.7632,86.8899,21600.0
2014-10-17 11:50:00,96.02,96.05,95.85,95.88,11700.0,86.8718,86.899,86.718,86.7452,11700.0
2014-10-17 12:00:00,95.85,95.98,95.85,95.93,23100.0,86.718,86.8356,86.718,86.7904,23100.0
2014-10-17 12:10:00,95.91,95.91,95.67,95.69,13500.0,86.7723,86.7723,86.5552,86.5733,13500.0
2014-10-17 12:20:00,95.67,95.76,95.67,95.73,10500.0,86.5552,86.6366,86.5552,86.6094,10500.0
2014-10-17 12:30:00,95.74,95.88,95.74,95.8,17100.0,86.6185,86.7452,86.6185,86.6728,17100.0
2014-10-17 12:40:00,95.78,95.8,95.69,95.74,6000.0,86.6547,86.6728,86.5733,86.6185,6000.0
2014-10-17 12:50:00,95.72,95.73,95.6,95.7,28000.0,86.6004,86.6094,86.4918,86.5823,28000.0
2014-10-17 13:00:00,95.72,95.78,95.54,95.54,5900.0,86.6004,86.6547,86.4375,86.4375,5900.0
2014-10-17 13:10:00,95.47,95.51,95.35,95.48,16500.0,86.3742,86.4104,86.2656,86.3833,16500.0
2014-10-17 13:20:00,95.38,95.45,95.33,95.33,4900.0,86.2928,86.3561,86.2476,86.2476,4900.0
2014-10-17 13:30:00,95.32,95.46,95.31,95.46,13300.0,86.2385,86.3652,86.2295,86.3652,13300.0
2014-10-17 13:40:00,95.47,95.51,95.4,95.4,11700.0,86.3742,86.4104,86.3109,86.3109,11700.0
2014-10-17 13:50:00,95.35,95.42,95.21,95.24,11300.0,86.2656,86.329,86.139,86.1661,11300.0
2014-10-17 14:00:00,95.24,95.26,94.89,94.95,26200.0,86.1661,86.1842,85.8495,85.9038,26200.0
2014-10-17 14:10:00,94.94,95.1,94.91,94.98,16500.0,85.8947,86.0395,85.8676,85.9309,16500.0
2014-10-17 14:20:00,95.05,95.16,94.98,95.1,14500.0,85.9942,86.0938,85.9309,86.0395,14500.0
2014-10-17 14:30:00,95.11,95.24,95.05,95.18,32100.0,86.0485,86.1661,85.9942,86.1118,32100.0
2014-10-17 14:40:00,95.17,95.36,95.13,95.27,19000.0,86.1028,86.2747,86.0666,86.1933,19000.0
2014-10-17 14:50:00,95.29,95.29,95.15,95.27,37900.0,86.2114,86.2114,86.0847,86.1933,37900.0
2014-10-17 15:00:00,95.25,95.26,94.97,95.15,56600.0,86.1752,86.1842,85.9219,86.0847,56600.0
2014-10-17 15:10:00,95.21,95.47,95.21,95.41,68000.0,86.139,86.3742,86.139,86.3199,68000.0
2014-10-17 15:20:00,95.42,95.45,95.33,95.41,14500.0,86.329,86.3561,86.2476,86.3199,14500.0
2014-10-17 15:30:00,95.5,95.56,95.4,95.49,6700.0,86.4014,86.4556,86.3109,86.3923,6700.0
2014-10-17 15:40:00,95.47,95.62,95.42,95.47,28300.0,86.3742,86.5099,86.329,86.3742,28300.0
2014-10-17 15:50:00,95.49,95.51,95.34,95.34,39700.0,86.3923,86.4104,86.2566,86.2566,39700.0
2014-10-20 09:30:00,95.24,95.73,95.24,95.72,36600.0,86.1661,86.6094,86.1661,86.6004,36600.0
2014-10-20 09:40:00,95.72,95.94,95.65,95.68,21400.0,86.6004,86.7994,86.5371,86.5642,21400.0
2014-10-20 09:50:00,95.65,95.79,95.55,95.75,3200.0,86.5371,86.6637,86.4466,86.6275,3200.0
2014-10-20 10:00:00,95.81,95.83,95.59,95.59,17000.0,86.6818,86.6999,86.4828,86.4828,17000.0
2014-10-20 10:10:00,95.68,95.77,95.59,95.68,6500.0,86.5642,86.6456,86.4828,86.5642,6500.0
2014-10-20 10:20:00,95.66,96.03,95.66,95.93,8700.0,86.5461,86.8809,86.5461,86.7904,8700.0
2014-10-20 10:30:00,95.94,95.97,95.83,95.87,5300.0,86.7994,86.8266,86.6999,86.7361,5300.0
2014-10-20 10:40:00,95.87,96.03,95.86,95.93,7700.0,86.7361,86.8809,86.7271,86.7904,7700.0
2014-10-20 10:50:00,95.86,95.91,95.81,95.81,2600.0,86.7271,86.7723,86.6818,86.6818,2600.0
2014-10-20 11:00:00,95.87,95.9,95.71,95.89,6500.0,86.7361,86.7632,86.5914,86.7542,6500.0
2014-10-20 11:10:00,95.86,95.98,95.72,95.93,27200.0,86.7271,86.8356,86.6004,86.7904,27200.0
2014-10-20 11:20:00,95.95,96.0,95.89,95.95,7700.0,86.8085,86.8537,86.7542,86.8085,7700.0
2014-10-20 11:30:00,95.92,95.98,95.78,95.9,7000.0,86.7813,86.8356,86.6547,86.7632,7000.0
2014-10-20 11:40:00,95.88,95.94,95.88,95.93,1400.0,86.7452,86.7994,86.7452,86.7904,1400.0
2014-10-20 11:50:00,95.94,95.95,95.87,95.95,2800.0,86.7994,86.8085,86.7361,86.8085,2800.0
2014-10-20 12:00:00,95.92,96.02,95.9,95.96,4800.0,86.7813,86.8718,86.7632,86.8175,4800.0
2014-10-20 12:10:00,95.95,96.08,95.94,96.03,42000.0,86.8085,86.9261,86.7994,86.8809,42000.0
2014-10-20 12:20:00,96.04,96.07,95.99,95.99,7100.0,86.8899,86.9171,86.8447,86.8447,7100.0
2014-10-20 12:30:00,95.99,96.04,95.89,96.0,22100.0,86.8447,86.8899,86.7542,86.8537,22100.0
2014-10-20 12:40:00,95.99,96.02,95.88,95.95,18800.0,86.8447,86.8718,86.7452,86.8085,18800.0
2014-10-20 12:50:00,95.96,96.02,95.85,95.87,6200.0,86.8175,86.8718,86.718,86.7361,6200.0
2014-10-20 13:00:00,95.86,95.94,95.83,95.94,44300.0,86.7271,86.7994,86.6999,86.7994,44300.0
2014-10-20 13:10:00,95.97,96.06,95.92,96.04,45100.0,86.8266,86.908,86.7813,86.8899,45100.0
2014-10-20 13:20:00,96.06,96.16,96.02,96.16,20200.0,86.908,86.9985,86.8718,86.9985,20200.0
2014-10-20 13:30:00,96.11,96.15,96.07,96.14,5900.0,86.9532,86.9894,86.9171,86.9804,5900.0
2014-10-20 13:40:00,96.12,96.17,96.04,96.05,4500.0,86.9623,87.0075,86.8899,86.899,4500.0
2014-10-20 13:50:00,96.08,96.13,96.04,96.09,29100.0,86.9261,86.9713,86.8899,86.9351,29100.0
2014-10-20 14:00:00,96.08,96.27,96.06,96.24,28300.0,86.9261,87.098,86.908,87.0709,28300.0
2014-10-20 14:10:00,96.25,96.33,96.23,96.26,18200.0,87.0799,87.1523,87.0618,87.0889,18200.0
2014-10-20 14:20:00,96.26,96.32,96.22,96.25,19200.0,87.0889,87.1432,87.0528,87.0799,19200.0
2014-10-20 14:30:00,96.23,96.3,96.22,96.29,11400.0,87.0618,87.1251,87.0528,87.1161,11400.0
2014-10-20 14:40:00,96.3,96.36,96.27,96.33,11500.0,87.1251,87.1794,87.098,87.1523,11500.0
2014-10-20 14:50:00,96.33,96.35,96.28,96.33,22500.0,87.1523,87.1704,87.107,87.1523,22500.0
2014-10-20 15:00:00,96.34,96.52,96.34,96.48,42000.0,87.1613,87.3242,87.1613,87.288,42000.0
2014-10-20 15:10:00,96.48,96.52,96.44,96.44,13900.0,87.288,87.3242,87.2518,87.2518,13900.0
2014-10-20 15:20:00,96.39,96.4,96.31,96.36,10400.0,87.2066,87.2156,87.1342,87.1794,10400.0
2014-10-20 15:30:00,96.37,96.46,96.35,96.4,14300.0,87.1885,87.2699,87.1704,87.2156,14300.0
2014-10-20 15:40:00,96.42,96.53,96.4,96.51,31600.0,87.2337,87.3332,87.2156,87.3151,31600.0
2014-10-20 15:50:00,96.51,96.59,96.49,96.54,84700.0,87.3151,87.3875,87.297,87.3423,84700.0
2014-10-21 09:30:00,97.3,97.53,97.24,97.52,61900.0,88.0299,88.238,87.9756,88.2289,61900.0
2014-10-21 09:40:00,97.52,97.64,97.39,97.61,44100.0,88.2289,88.3375,88.1113,88.3103,44100.0
2014-10-21 09:50:00,97.66,97.74,97.58,97.67,17100.0,88.3556,88.4279,88.2832,88.3646,17100.0
2014-10-21 10:00:00,97.69,97.74,97.57,97.59,32200.0,88.3827,88.4279,88.2741,88.2922,32200.0
2014-10-21 10:10:00,97.61,97.72,97.56,97.69,57800.0,88.3103,88.4098,88.2651,88.3827,57800.0
2014-10-21 10:20:00,97.7,97.78,97.66,97.73,10100.0,88.3918,88.4641,88.3556,88.4189,10100.0
2014-10-21 10:30:00,97.74,97.83,97.74,97.8,12400.0,88.4279,88.5094,88.4279,88.4822,12400.0
2014-10-21 10:40:00,97.81,97.94,97.8,97.94,30500.0,88.4913,88.6089,88.4822,88.6089,30500.0
2014-10-21 10:50:00,97.95,97.95,97.88,97.9,21200.0,88.6179,88.6179,88.5546,88.5727,21200.0
2014-10-21 11:00:00,97.92,98.03,97.88,98.01,30000.0,88.5908,88.6903,88.5546,88.6722,30000.0
2014-10-21 11:10:00,98.0,98.02,97.89,97.93,29900.0,88.6632,88.6813,88.5637,88.5998,29900.0
2014-10-21 11:20:00,97.95,98.05,97.93,98.02,7500.0,88.6179,88.7084,88.5998,88.6813,7500.0
2014-10-21 11:30:00,98.03,98.14,98.03,98.12,26000.0,88.6903,88.7898,88.6903,88.7717,26000.0
2014-10-21 11:40:00,98.12,98.21,98.12,98.12,19900.0,88.7717,88.8532,88.7717,88.7717,19900.0
2014-10-21 11:50:00,98.11,98.16,98.08,98.14,20300.0,88.7627,88.8079,88.7356,88.7898,20300.0
2014-10-21 12:00:00,98.16,98.2,98.14,98.17,11900.0,88.8079,88.8441,88.7898,88.817,11900.0
2014-10-21 12:10:00,98.17,98.25,98.15,98.22,17900.0,88.817,88.8894,88.7989,88.8622,17900.0
2014-10-21 12:20:00,98.24,98.26,98.19,98.24,19700.0,88.8803,88.8984,88.8351,88.8803,19700.0
2014-10-21 12:30:00,98.22,98.23,98.18,98.19,10100.0,88.8622,88.8713,88.826,88.8351,10100.0
2014-10-21 12:40:00,98.2,98.21,98.11,98.11,12600.0,88.8441,88.8532,88.7627,88.7627,12600.0
2014-10-21 12:50:00,98.12,98.13,98.06,98.1,24000.0,88.7717,88.7808,88.7175,88.7536,24000.0
2014-10-21 13:00:00,98.09,98.14,98.08,98.1,14700.0,88.7446,88.7898,88.7356,88.7536,14700.0
2014-10-21 13:10:00,98.11,98.13,98.04,98.04,20000.0,88.7627,88.7808,88.6994,88.6994,20000.0
2014-10-21 13:20:00,98.06,98.09,97.98,98.08,77800.0,88.7175,88.7446,88.6451,88.7356,77800.0
2014-10-21 13:30:00,98.15,98.32,98.15,98.3,8700.0,88.7989,88.9527,88.7989,88.9346,8700.0
2014-10-21 13:40:00,98.27,98.35,98.25,98.3,6700.0,88.9074,88.9798,88.8894,88.9346,6700.0
2014-10-21 13:50:00,98.31,98.36,98.28,98.32,11800.0,88.9436,88.9889,88.9165,88.9527,11800.0
2014-10-21 14:00:00,98.31,98.43,98.27,98.4,14700.0,88.9436,89.0522,88.9074,89.0251,14700.0
2014-10-21 14:10:00,98.4,98.47,98.37,98.42,7200.0,89.0251,89.0884,88.9979,89.0432,7200.0
2014-10-21 14:20:00,98.41,98.43,98.39,98.43,25300.0,89.0341,89.0522,89.016,89.0522,25300.0
2014-10-21 14:30:00,98.42,98.48,98.4,98.46,17700.0,89.0432,89.0974,89.0251,89.0793,17700.0
2014-10-21 14:40:00,98.51,98.53,98.36,98.37,21000.0,89.1246,89.1427,88.9889,88.9979,21000.0
2014-10-21 14:50:00,98.37,98.44,98.36,98.41,12100.0,88.9979,89.0613,88.9889,89.0341,12100.0
2014-10-21 15:00:00,98.4,98.47,98.39,98.45,5800.0,89.0251,89.0884,89.016,89.0703,5800.0
2014-10-21 15:10:00,98.45,98.6,98.45,98.56,15800.0,89.0703,89.206,89.0703,89.1698,15800.0
2014-10-21 15:20:00,98.57,98.68,98.57,98.66,7900.0,89.1789,89.2784,89.1789,89.2603,7900.0
2014-10-21 15:30:00,98.68,98.68,98.47,98.49,25000.0,89.2784,89.2784,89.0884,89.1065,25000.0
2014-10-21 15:40:00,98.51,98.61,98.49,98.59,8200.0,89.1246,89.2151,89.1065,89.197,8200.0
2014-10-21 15:50:00,98.62,98.68,98.56,98.66,20300.0,89.2241,89.2784,89.1698,89.2603,20300.0
2014-10-22 09:30:00,98.79,98.81,98.37,98.46,36800.0,89.3779,89.396,88.9979,89.0793,36800.0
2014-10-22 09:40:00,98.45,98.71,98.4,98.66,8400.0,89.0703,89.3055,89.0251,89.2603,8400.0
2014-10-22 09:50:00,98.7,98.91,98.67,98.91,15100.0,89.2965,89.4865,89.2693,89.4865,15100.0
2014-10-22 10:00:00,98.93,98.93,98.59,98.61,10700.0,89.5046,89.5046,89.197,89.2151,10700.0
2014-10-22 10:10:00,98.63,98.7,98.55,98.69,12800.0,89.2332,89.2965,89.1608,89.2874,12800.0
2014-10-22 10:20:00,98.71,98.84,98.7,98.8,17900.0,89.3055,89.4231,89.2965,89.387,17900.0
2014-10-22 10:30:00,98.78,98.88,98.66,98.81,33100.0,89.3689,89.4593,89.2603,89.396,33100.0
2014-10-22 10:40:00,98.79,98.83,98.69,98.75,62200.0,89.3779,89.4141,89.2874,89.3417,62200.0
2014-10-22 10:50:00,98.75,98.87,98.75,98.79,53300.0,89.3417,89.4503,89.3417,89.3779,53300.0
2014-10-22 11:00:00,98.78,98.88,98.74,98.82,35300.0,89.3689,89.4593,89.3327,89.405,35300.0
2014-10-22 11:10:00,98.82,98.98,98.82,98.92,20800.0,89.405,89.5498,89.405,89.4955,20800.0
2014-10-22 11:20:00,98.92,98.98,98.87,98.87,24600.0,89.4955,89.5498,89.4503,89.4503,24600.0
2014-10-22 11:30:00,98.9,99.0,98.84,98.94,24600.0,89.4774,89.5679,89.4231,89.5136,24600.0
2014-10-22 11:40:00,98.93,98.99,98.87,98.88,26500.0,89.5046,89.5589,89.4503,89.4593,26500.0
2014-10-22 11:50:00,98.88,98.9,98.77,98.8,56200.0,89.4593,89.4774,89.3598,89.387,56200.0
2014-10-22 12:00:00,98.8,98.85,98.73,98.77,78000.0,89.387,89.4322,89.3236,89.3598,78000.0
2014-10-22 12:10:00,98.77,98.79,98.51,98.53,29300.0,89.3598,89.3779,89.1246,89.1427,29300.0
2014-10-22 12:20:00,98.52,98.68,98.52,98.64,73400.0,89.1336,89.2784,89.1336,89.2422,73400.0
2014-10-22 12:30:00,98.65,98.65,98.41,98.41,30100.0,89.2512,89.2512,89.0341,89.0341,30100.0
2014-10-22 12:40:00,98.42,98.48,98.22,98.23,33900.0,89.0432,89.0974,88.8622,88.8713,33900.0
2014-10-22 12:50:00,98.16,98.41,98.16,98.41,26000.0,88.8079,89.0341,88.8079,89.0341,26000.0
2014-10-22 13:00:00,98.43,98.53,98.35,98.5,27000.0,89.0522,89.1427,88.9798,89.1155,27000.0
2014-10-22 13:10:00,98.48,98.49,98.36,98.38,21400.0,89.0974,89.1065,88.9889,89.007,21400.0
2014-10-22 13:20:00,98.39,98.4,98.13,98.16,12500.0,89.016,89.0251,88.7808,88.8079,12500.0
2014-10-22 13:30:00,98.17,98.26,98.09,98.21,19400.0,88.817,88.8984,88.7446,88.8532,19400.0
2014-10-22 13:40:00,98.24,98.3,98.21,98.22,11900.0,88.8803,88.9346,88.8532,88.8622,11900.0
2014-10-22 13:50:00,98.18,98.25,98.09,98.1,10500.0,88.826,88.8894,88.7446,88.7536,10500.0
2014-10-22 14:00:00,98.12,98.19,98.02,98.17,89400.0,88.7717,88.8351,88.6813,88.817,89400.0
2014-10-22 14:10:00,98.17,98.23,98.08,98.15,33400.0,88.817,88.8713,88.7356,88.7989,33400.0
2014-10-22 14:20:00,98.12,98.18,98.0,98.08,11400.0,88.7717,88.826,88.6632,88.7356,11400.0
2014-10-22 14:30:00,98.1,98.1,97.93,97.98,16900.0,88.7536,88.7536,88.5998,88.6451,16900.0
2014-10-22 14:40:00,98.04,98.23,98.03,98.2,12500.0,88.6994,88.8713,88.6903,88.8441,12500.0
2014-10-22 14:50:00,98.15,98.31,98.06,98.31,14300.0,88.7989,88.9436,88.7175,88.9436,14300.0
2014-10-22 15:00:00,98.3,98.32,98.22,98.22,9800.0,88.9346,88.9527,88.8622,88.8622,9800.0
2014-10-22 15:10:00,98.22,98.25,98.16,98.18,9800.0,88.8622,88.8894,88.8079,88.826,9800.0
2014-10-22 15:20:00,98.13,98.17,98.08,98.17,13900.0,88.7808,88.817,88.7356,88.817,13900.0
2014-10-22 15:30:00,98.13,98.13,97.94,97.98,23900.0,88.7808,88.7808,88.6089,88.6451,23900.0
2014-10-22 15:40:00,98.0,98.0,97.78,97.78,28100.0,88.6632,88.6632,88.4641,88.4641,28100.0
2014-10-22 15:50:00,97.76,97.87,97.75,97.79,50600.0,88.446,88.5456,88.437,88.4732,50600.0
2014-10-23 09:30:00,98.8,98.95,98.77,98.89,29800.0,89.387,89.5227,89.3598,89.4684,29800.0
2014-10-23 09:40:00,98.96,98.98,98.78,98.8,16200.0,89.5317,89.5498,89.3689,89.387,16200.0
2014-10-23 09:50:00,98.81,98.97,98.79,98.88,9900.0,89.396,89.5408,89.3779,89.4593,9900.0
2014-10-23 10:00:00,98.91,99.25,98.91,99.22,5500.0,89.4865,89.7941,89.4865,89.7669,5500.0
2014-10-23 10:10:00,99.22,99.37,99.18,99.32,6700.0,89.7669,89.9026,89.7308,89.8574,6700.0
2014-10-23 10:20:00,99.32,99.32,99.21,99.21,4200.0,89.8574,89.8574,89.7579,89.7579,4200.0
2014-10-23 10:30:00,99.22,99.32,99.22,99.24,6400.0,89.7669,89.8574,89.7669,89.785,6400.0
2014-10-23 10:40:00,99.28,99.48,99.2,99.45,6200.0,89.8212,90.0022,89.7488,89.975,6200.0
2014-10-23 10:50:00,99.42,99.49,99.42,99.48,11100.0,89.9479,90.0112,89.9479,90.0022,11100.0
2014-10-23 11:00:00,99.47,99.57,99.42,99.55,7300.0,89.9931,90.0836,89.9479,90.0655,7300.0
2014-10-23 11:10:00,99.53,99.62,99.51,99.51,32900.0,90.0474,90.1288,90.0293,90.0293,32900.0
2014-10-23 11:20:00,99.52,99.52,99.45,99.46,21400.0,90.0384,90.0384,89.975,89.9841,21400.0
2014-10-23 11:30:00,99.45,99.54,99.35,99.36,70300.0,89.975,90.0565,89.8846,89.8936,70300.0
2014-10-23 11:40:00,99.36,99.43,99.36,99.42,20800.0,89.8936,89.9569,89.8936,89.9479,20800.0
2014-10-23 11:50:00,99.43,99.48,99.41,99.44,14600.0,89.9569,90.0022,89.9388,89.966,14600.0
2014-10-23 12:00:00,99.43,99.52,99.42,99.51,18500.0,89.9569,90.0384,89.9479,90.0293,18500.0
2014-10-23 12:10:00,99.51,99.52,99.45,99.48,11400.0,90.0293,90.0384,89.975,90.0022,11400.0
2014-10-23 12:20:00,99.48,99.59,99.46,99.59,7700.0,90.0022,90.1017,89.9841,90.1017,7700.0
2014-10-23 12:30:00,99.56,99.56,99.43,99.45,19900.0,90.0745,90.0745,89.9569,89.975,19900.0
2014-10-23 12:40:00,99.43,99.44,99.38,99.39,9000.0,89.9569,89.966,89.9117,89.9207,9000.0
2014-10-23 12:50:00,99.44,99.46,99.34,99.4,215100.0,89.966,89.9841,89.8755,89.9298,215100.0
2014-10-23 13:00:00,99.39,99.48,99.38,99.48,5000.0,89.9207,90.0022,89.9117,90.0022,5000.0
2014-10-23 13:10:00,99.46,99.51,99.42,99.45,20000.0,89.9841,90.0293,89.9479,89.975,20000.0
2014-10-23 13:20:00,99.44,99.52,99.4,99.52,18800.0,89.966,90.0384,89.9298,90.0384,18800.0
2014-10-23 13:30:00,99.52,99.58,99.5,99.55,16300.0,90.0384,90.0926,90.0203,90.0655,16300.0
2014-10-23 13:40:00,99.53,99.61,99.52,99.61,5800.0,90.0474,90.1198,90.0384,90.1198,5800.0
2014-10-23 13:50:00,99.6,99.61,99.56,99.6,14200.0,90.1107,90.1198,90.0745,90.1107,14200.0
2014-10-23 14:00:00,99.59,99.69,99.58,99.66,13600.0,90.1017,90.1922,90.0926,90.165,13600.0
2014-10-23 14:10:00,99.67,99.78,99.67,99.78,16800.0,90.1741,90.2736,90.1741,90.2736,16800.0
2014-10-23 14:20:00,99.78,99.86,99.75,99.84,9200.0,90.2736,90.346,90.2464,90.3279,9200.0
2014-10-23 14:30:00,99.84,99.84,99.74,99.77,9400.0,90.3279,90.3279,90.2374,90.2645,9400.0
2014-10-23 14:40:00,99.75,99.78,99.7,99.73,16300.0,90.2464,90.2736,90.2012,90.2283,16300.0
2014-10-23 14:50:00,99.75,99.75,99.28,99.49,66700.0,90.2464,90.2464,89.8212,90.0112,66700.0
2014-10-23 15:00:00,99.47,99.47,99.21,99.26,15600.0,89.9931,89.9931,89.7579,89.8031,15600.0
2014-10-23 15:10:00,99.23,99.41,99.23,99.3,8800.0,89.776,89.9388,89.776,89.8393,8800.0
2014-10-23 15:20:00,99.27,99.35,99.22,99.27,11300.0,89.8122,89.8846,89.7669,89.8122,11300.0
2014-10-23 15:30:00,99.27,99.52,99.27,99.39,18200.0,89.8122,90.0384,89.8122,89.9207,18200.0
2014-10-23 15:40:00,99.4,99.44,99.31,99.41,9100.0,89.9298,89.966,89.8484,89.9388,9100.0
2014-10-23 15:50:00,99.42,99.46,99.2,99.3,34100.0,89.9479,89.9841,89.7488,89.8393,34100.0
2014-10-24 09:30:00,99.27,99.61,99.14,99.52,28500.0,89.8122,90.1198,89.6946,90.0384,28500.0
2014-10-24 09:40:00,99.54,99.56,99.41,99.44,8000.0,90.0565,90.0745,89.9388,89.966,8000.0
2014-10-24 09:50:00,99.42,99.42,99.27,99.33,9000.0,89.9479,89.9479,89.8122,89.8665,9000.0
2014-10-24 10:00:00,99.3,99.45,98.99,99.14,9600.0,89.8393,89.975,89.5589,89.6946,9600.0
2014-10-24 10:10:00,99.13,99.41,99.09,99.37,10300.0,89.6855,89.9388,89.6493,89.9026,10300.0
2014-10-24 10:20:00,99.37,99.37,99.18,99.23,8700.0,89.9026,89.9026,89.7308,89.776,8700.0
2014-10-24 10:30:00,99.25,99.45,99.25,99.41,4600.0,89.7941,89.975,89.7941,89.9388,4600.0
2014-10-24 10:40:00,99.39,99.39,99.28,99.35,5200.0,89.9207,89.9207,89.8212,89.8846,5200.0
2014-10-24 10:50:00,99.36,99.5,99.36,99.49,10100.0,89.8936,90.0203,89.8936,90.0112,10100.0
2014-10-24 11:00:00,99.49,99.52,99.38,99.38,2200.0,90.0112,90.0384,89.9117,89.9117,2200.0
2014-10-24 11:10:00,99.43,99.51,99.4,99.5,15300.0,89.9569,90.0293,89.9298,90.0203,15300.0
2014-10-24 11:20:00,99.51,99.53,99.45,99.49,4100.0,90.0293,90.0474,89.975,90.0112,4100.0
2014-10-24 11:30:00,99.47,99.62,99.46,99.61,12000.0,89.9931,90.1288,89.9841,90.1198,12000.0
2014-10-24 11:40:00,99.64,99.71,99.62,99.66,7800.0,90.1469,90.2103,90.1288,90.165,7800.0
2014-10-24 11:50:00,99.67,99.68,99.59,99.63,1600.0,90.1741,90.1831,90.1017,90.1379,1600.0
2014-10-24 12:00:00,99.65,99.65,99.57,99.58,5200.0,90.156,90.156,90.0836,90.0926,5200.0
2014-10-24 12:10:00,99.58,99.74,99.57,99.66,12200.0,90.0926,90.2374,90.0836,90.165,12200.0
2014-10-24 12:20:00,99.61,99.62,99.56,99.57,2900.0,90.1198,90.1288,90.0745,90.0836,2900.0
2014-10-24 12:30:00,99.59,99.66,99.57,99.59,4300.0,90.1017,90.165,90.0836,90.1017,4300.0
2014-10-24 12:40:00,99.62,99.62,99.59,99.59,400.0,90.1288,90.1288,90.1017,90.1017,400.0
2014-10-24 12:50:00,99.6,99.6,99.45,99.49,26100.0,90.1107,90.1107,89.975,90.0112,26100.0
2014-10-24 13:00:00,99.49,99.54,99.45,99.46,10900.0,90.0112,90.0565,89.975,89.9841,10900.0
2014-10-24 13:10:00,99.43,99.48,99.35,99.36,74000.0,89.9569,90.0022,89.8846,89.8936,74000.0
2014-10-24 13:20:00,99.37,99.45,99.37,99.44,12600.0,89.9026,89.975,89.9026,89.966,12600.0
2014-10-24 13:30:00,99.44,99.57,99.42,99.57,17200.0,89.966,90.0836,89.9479,90.0836,17200.0
2014-10-24 13:40:00,99.58,99.62,99.57,99.61,17000.0,90.0926,90.1288,90.0836,90.1198,17000.0
2014-10-24 13:50:00,99.63,99.65,99.58,99.62,19000.0,90.1379,90.156,90.0926,90.1288,19000.0
2014-10-24 14:00:00,99.61,99.66,99.57,99.66,28500.0,90.1198,90.165,90.0836,90.165,28500.0
2014-10-24 14:10:00,99.67,99.67,99.59,99.62,5300.0,90.1741,90.1741,90.1017,90.1288,5300.0
2014-10-24 14:20:00,99.65,99.73,99.63,99.68,14100.0,90.156,90.2283,90.1379,90.1831,14100.0
2014-10-24 14:30:00,99.71,99.71,99.62,99.69,39800.0,90.2103,90.2103,90.1288,90.1922,39800.0
2014-10-24 14:40:00,99.7,99.74,99.69,99.73,11000.0,90.2012,90.2374,90.1922,90.2283,11000.0
2014-10-24 14:50:00,99.73,99.74,99.67,99.7,4400.0,90.2283,90.2374,90.1741,90.2012,4400.0
2014-10-24 15:00:00,99.69,99.79,99.68,99.75,8300.0,90.1922,90.2826,90.1831,90.2464,8300.0
2014-10-24 15:10:00,99.75,99.75,99.64,99.7,11200.0,90.2464,90.2464,90.1469,90.2012,11200.0
2014-10-24 15:20:00,99.7,99.74,99.67,99.72,24600.0,90.2012,90.2374,90.1741,90.2193,24600.0
2014-10-24 15:30:00,99.74,99.78,99.72,99.77,9000.0,90.2374,90.2736,90.2193,90.2645,9000.0
2014-10-24 15:40:00,99.79,99.9,99.77,99.89,11200.0,90.2826,90.3822,90.2645,90.3731,11200.0
2014-10-24 15:50:00,99.87,99.91,99.81,99.88,20500.0,90.355,90.3912,90.3007,90.3641,20500.0
2014-10-27 09:30:00,99.51,99.76,99.37,99.45,19900.0,90.0293,90.2555,89.9026,89.975,19900.0
2014-10-27 09:40:00,99.61,99.61,99.44,99.47,16000.0,90.1198,90.1198,89.966,89.9931,16000.0
2014-10-27 09:50:00,99.37,99.37,99.2,99.29,2000.0,89.9026,89.9026,89.7488,89.8303,2000.0
2014-10-27 10:00:00,99.25,99.31,99.11,99.31,4000.0,89.7941,89.8484,89.6674,89.8484,4000.0
2014-10-27 10:10:00,99.3,99.54,99.3,99.54,14600.0,89.8393,90.0565,89.8393,90.0565,14600.0
2014-10-27 10:20:00,99.5,99.54,99.45,99.49,6700.0,90.0203,90.0565,89.975,90.0112,6700.0
2014-10-27 10:30:00,99.47,99.51,99.39,99.48,5600.0,89.9931,90.0293,89.9207,90.0022,5600.0
2014-10-27 10:40:00,99.47,99.77,99.46,99.72,10100.0,89.9931,90.2645,89.9841,90.2193,10100.0
2014-10-27 10:50:00,99.73,99.75,99.56,99.59,10200.0,90.2283,90.2464,90.0745,90.1017,10200.0
2014-10-27 11:00:00,99.65,99.72,99.56,99.71,12400.0,90.156,90.2193,90.0745,90.2103,12400.0
2014-10-27 11:10:00,99.75,99.87,99.69,99.69,19100.0,90.2464,90.355,90.1922,90.1922,19100.0
2014-10-27 11:20:00,99.7,99.74,99.67,99.74,11800.0,90.2012,90.2374,90.1741,90.2374,11800.0
2014-10-27 11:30:00,99.74,99.79,99.52,99.56,32500.0,90.2374,90.2826,90.0384,90.0745,32500.0
2014-10-27 11:40:00,99.54,99.57,99.47,99.54,13200.0,90.0565,90.0836,89.9931,90.0565,13200.0
2014-10-27 11:50:00,99.51,99.51,99.4,99.46,86000.0,90.0293,90.0293,89.9298,89.9841,86000.0
2014-10-27 12:00:00,99.44,99.64,99.43,99.58,11000.0,89.966,90.1469,89.9569,90.0926,11000.0
2014-10-27 12:10:00,99.6,99.6,99.45,99.53,9900.0,90.1107,90.1107,89.975,90.0474,9900.0
2014-10-27 12:20:00,99.54,99.56,99.44,99.47,8700.0,90.0565,90.0745,89.966,89.9931,8700.0
2014-10-27 12:30:00,99.44,99.57,99.41,99.51,8000.0,89.966,90.0836,89.9388,90.0293,8000.0
2014-10-27 12:40:00,99.51,99.65,99.49,99.51,9600.0,90.0293,90.156,90.0112,90.0293,9600.0
2014-10-27 12:50:00,99.54,99.62,99.51,99.6,4800.0,90.0565,90.1288,90.0293,90.1107,4800.0
2014-10-27 13:00:00,99.61,99.81,99.61,99.72,22000.0,90.1198,90.3007,90.1198,90.2193,22000.0
2014-10-27 13:10:00,99.75,99.81,99.72,99.77,14700.0,90.2464,90.3007,90.2193,90.2645,14700.0
2014-10-27 13:20:00,99.81,99.84,99.68,99.7,8300.0,90.3007,90.3279,90.1831,90.2012,8300.0
2014-10-27 13:30:00,99.69,99.72,99.57,99.6,9200.0,90.1922,90.2193,90.0836,90.1107,9200.0
2014-10-27 13:40:00,99.59,99.65,99.56,99.6,14400.0,90.1017,90.156,90.0745,90.1107,14400.0
2014-10-27 13:50:00,99.58,99.63,99.54,99.59,8200.0,90.0926,90.1379,90.0565,90.1017,8200.0
2014-10-27 14:00:00,99.59,99.61,99.55,99.61,8000.0,90.1017,90.1198,90.0655,90.1198,8000.0
2014-10-27 14:10:00,99.61,99.72,99.6,99.72,8500.0,90.1198,90.2193,90.1107,90.2193,8500.0
2014-10-27 14:20:00,99.72,99.73,99.59,99.62,31700.0,90.2193,90.2283,90.1017,90.1288,31700.0
2014-10-27 14:30:00,99.62,99.67,99.52,99.64,20900.0,90.1288,90.1741,90.0384,90.1469,20900.0
2014-10-27 14:40:00,99.67,99.69,99.59,99.64,9400.0,90.1741,90.1922,90.1017,90.1469,9400.0
2014-10-27 14:50:00,99.66,99.67,99.53,99.55,6700.0,90.165,90.1741,90.0474,90.0655,6700.0
2014-10-27 15:00:00,99.59,99.69,99.59,99.62,9000.0,90.1017,90.1922,90.1017,90.1288,9000.0
2014-10-27 15:10:00,99.61,99.71,99.59,99.7,35800.0,90.1198,90.2103,90.1017,90.2012,35800.0
2014-10-27 15:20:00,99.7,99.71,99.62,99.64,11600.0,90.2012,90.2103,90.1288,90.1469,11600.0
2014-10-27 15:30:00,99.64,99.72,99.59,99.7,23500.0,90.1469,90.2193,90.1017,90.2012,23500.0
2014-10-27 15:40:00,99.67,99.8,99.66,99.77,14300.0,90.1741,90.2917,90.165,90.2645,14300.0
2014-10-27 15:50:00,99.77,99.81,99.72,99.74,25900.0,90.2645,90.3007,90.2193,90.2374,25900.0
2014-10-28 09:30:00,100.05,100.24,100.05,100.19,43300.0,90.5179,90.6898,90.5179,90.6445,43300.0
2014-10-28 09:40:00,100.12,100.29,100.08,100.29,9600.0,90.5812,90.735,90.545,90.735,9600.0
2014-10-28 09:50:00,100.31,100.4,100.27,100.3,11200.0,90.7531,90.8345,90.7169,90.744,11200.0
2014-10-28 10:00:00,100.32,100.48,100.31,100.36,8800.0,90.7621,90.9069,90.7531,90.7983,8800.0
2014-10-28 10:10:00,100.35,100.43,100.32,100.32,13000.0,90.7893,90.8617,90.7621,90.7621,13000.0
2014-10-28 10:20:00,100.33,100.38,100.31,100.36,6300.0,90.7712,90.8164,90.7531,90.7983,6300.0
2014-10-28 10:30:00,100.35,100.44,100.34,100.42,9700.0,90.7893,90.8707,90.7802,90.8526,9700.0
2014-10-28 10:40:00,100.43,100.49,100.37,100.39,6400.0,90.8617,90.9159,90.8074,90.8255,6400.0
2014-10-28 10:50:00,100.38,100.5,100.37,100.45,7800.0,90.8164,90.925,90.8074,90.8798,7800.0
2014-10-28 11:00:00,100.47,100.56,100.47,100.55,3300.0,90.8978,90.9793,90.8978,90.9702,3300.0
2014-10-28 11:10:00,100.54,100.62,100.52,100.61,6400.0,90.9612,91.0336,90.9431,91.0245,6400.0
2014-10-28 11:20:00,100.62,100.63,100.58,100.6,4400.0,91.0336,91.0426,90.9974,91.0155,4400.0
2014-10-28 11:30:00,100.62,100.64,100.57,100.61,21200.0,91.0336,91.0517,90.9883,91.0245,21200.0
2014-10-28 11:40:00,100.57,100.63,100.51,100.51,65700.0,90.9883,91.0426,90.934,90.934,65700.0
2014-10-28 11:50:00,100.51,100.52,100.43,100.43,3600.0,90.934,90.9431,90.8617,90.8617,3600.0
2014-10-28 12:00:00,100.42,100.5,100.41,100.49,3700.0,90.8526,90.925,90.8436,90.9159,3700.0
2014-10-28 12:10:00,100.5,100.54,100.46,100.46,10100.0,90.925,90.9612,90.8888,90.8888,10100.0
2014-10-28 12:20:00,100.49,100.53,100.47,100.48,3800.0,90.9159,90.9521,90.8978,90.9069,3800.0
2014-10-28 12:30:00,100.47,100.5,100.43,100.43,3500.0,90.8978,90.925,90.8617,90.8617,3500.0
2014-10-28 12:40:00,100.42,100.45,100.37,100.41,5900.0,90.8526,90.8798,90.8074,90.8436,5900.0
2014-10-28 12:50:00,100.4,100.44,100.39,100.44,10500.0,90.8345,90.8707,90.8255,90.8707,10500.0
2014-10-28 13:00:00,100.44,100.5,100.42,100.47,4100.0,90.8707,90.925,90.8526,90.8978,4100.0
2014-10-28 13:10:00,100.45,100.49,100.42,100.44,8400.0,90.8798,90.9159,90.8526,90.8707,8400.0
2014-10-28 13:20:00,100.47,100.55,100.46,100.52,27700.0,90.8978,90.9702,90.8888,90.9431,27700.0
2014-10-28 13:30:00,100.53,100.57,100.49,100.57,26800.0,90.9521,90.9883,90.9159,90.9883,26800.0
2014-10-28 13:40:00,100.57,100.63,100.56,100.61,9700.0,90.9883,91.0426,90.9793,91.0245,9700.0
2014-10-28 13:50:00,100.6,100.67,100.6,100.65,7400.0,91.0155,91.0788,91.0155,91.0607,7400.0
2014-10-28 14:00:00,100.64,100.68,100.62,100.64,14200.0,91.0517,91.0878,91.0336,91.0517,14200.0
2014-10-28 14:10:00,100.65,100.68,100.59,100.59,3500.0,91.0607,91.0878,91.0064,91.0064,3500.0
2014-10-28 14:20:00,100.61,100.72,100.6,100.71,45000.0,91.0245,91.124,91.0155,91.115,45000.0
2014-10-28 14:30:00,100.73,100.75,100.69,100.72,23800.0,91.1331,91.1512,91.0969,91.124,23800.0
2014-10-28 14:40:00,100.73,100.73,100.65,100.65,7900.0,91.1331,91.1331,91.0607,91.0607,7900.0
2014-10-28 14:50:00,100.67,100.7,100.62,100.66,10400.0,91.0788,91.1059,91.0336,91.0697,10400.0
2014-10-28 15:00:00,100.68,100.85,100.68,100.84,17900.0,91.0878,91.2416,91.0878,91.2326,17900.0
2014-10-28 15:10:00,100.85,100.9,100.81,100.86,15900.0,91.2416,91.2869,91.2055,91.2507,15900.0
2014-10-28 15:20:00,100.87,100.93,100.83,100.9,10600.0,91.2597,91.314,91.2235,91.2869,10600.0
2014-10-28 15:30:00,100.9,101.0,100.89,100.97,48500.0,91.2869,91.3774,91.2778,91.3502,48500.0
2014-10-28 15:40:00,100.96,100.97,100.82,100.83,29000.0,91.3412,91.3502,91.2145,91.2235,29000.0
2014-10-28 15:50:00,100.83,101.05,100.83,101.04,27100.0,91.2235,91.4226,91.2235,91.4135,27100.0
2014-10-29 09:30:00,100.98,101.21,100.96,101.19,24900.0,91.3593,91.5673,91.3412,91.5493,24900.0
2014-10-29 09:40:00,101.23,101.26,101.08,101.1,11700.0,91.5854,91.6126,91.4497,91.4678,11700.0
2014-10-29 09:50:00,101.14,101.25,101.12,101.21,9800.0,91.504,91.6035,91.4859,91.5673,9800.0
2014-10-29 10:00:00,101.19,101.19,100.97,100.98,10000.0,91.5493,91.5493,91.3502,91.3593,10000.0
2014-10-29 10:10:00,100.94,101.02,100.91,100.95,8900.0,91.3231,91.3954,91.2959,91.3321,8900.0
2014-10-29 10:20:00,100.95,100.96,100.78,100.85,34800.0,91.3321,91.3412,91.1783,91.2416,34800.0
2014-10-29 10:30:00,100.89,101.01,100.89,100.91,4100.0,91.2778,91.3864,91.2778,91.2959,4100.0
2014-10-29 10:40:00,100.9,100.9,100.78,100.78,9700.0,91.2869,91.2869,91.1783,91.1783,9700.0
2014-10-29 10:50:00,100.79,100.81,100.73,100.78,13000.0,91.1874,91.2055,91.1331,91.1783,13000.0
2014-10-29 11:00:00,100.81,100.9,100.77,100.88,11600.0,91.2055,91.2869,91.1693,91.2688,11600.0
2014-10-29 11:10:00,100.9,100.92,100.84,100.89,17900.0,91.2869,91.305,91.2326,91.2778,17900.0
2014-10-29 11:20:00,100.91,100.99,100.87,100.94,10300.0,91.2959,91.3683,91.2597,91.3231,10300.0
2014-10-29 11:30:00,100.95,100.95,100.82,100.86,86100.0,91.3321,91.3321,91.2145,91.2507,86100.0
2014-10-29 11:40:00,100.85,100.93,100.85,100.89,113500.0,91.2416,91.314,91.2416,91.2778,113500.0
2014-10-29 11:50:00,100.88,100.93,100.88,100.9,215400.0,91.2688,91.314,91.2688,91.2869,215400.0
2014-10-29 12:00:00,100.89,100.9,100.75,100.82,45100.0,91.2778,91.2869,91.1512,91.2145,45100.0
2014-10-29 12:10:00,100.78,100.84,100.77,100.81,4900.0,91.1783,91.2326,91.1693,91.2055,4900.0
2014-10-29 12:20:00,100.77,100.77,100.67,100.67,3200.0,91.1693,91.1693,91.0788,91.0788,3200.0
2014-10-29 12:30:00,100.68,100.75,100.65,100.71,10300.0,91.0878,91.1512,91.0607,91.115,10300.0
2014-10-29 12:40:00,100.73,100.78,100.7,100.72,6400.0,91.1331,91.1783,91.1059,91.124,6400.0
2014-10-29 12:50:00,100.7,100.76,100.67,100.74,6400.0,91.1059,91.1602,91.0788,91.1421,6400.0
2014-10-29 13:00:00,100.7,100.74,100.69,100.71,6500.0,91.1059,91.1421,91.0969,91.115,6500.0
2014-10-29 13:10:00,100.69,100.74,100.66,100.66,6200.0,91.0969,91.1421,91.0697,91.0697,6200.0
2014-10-29 13:20:00,100.66,100.73,100.66,100.66,15000.0,91.0697,91.1331,91.0697,91.0697,15000.0
2014-10-29 13:30:00,100.69,100.69,100.52,100.53,3000.0,91.0969,91.0969,90.9431,90.9521,3000.0
2014-10-29 13:40:00,100.52,100.6,100.48,100.58,5100.0,90.9431,91.0155,90.9069,90.9974,5100.0
2014-10-29 13:50:00,100.56,100.63,100.55,100.63,1700.0,90.9793,91.0426,90.9702,91.0426,1700.0
2014-10-29 14:00:00,100.6,100.63,100.18,100.37,26800.0,91.0155,91.0426,90.6355,90.8074,26800.0
2014-10-29 14:10:00,100.39,100.52,100.07,100.23,46900.0,90.8255,90.9431,90.536,90.6807,46900.0
2014-10-29 14:20:00,100.27,100.58,100.26,100.54,20600.0,90.7169,90.9974,90.7079,90.9612,20600.0
2014-10-29 14:30:00,100.56,100.64,100.42,100.49,14500.0,90.9793,91.0517,90.8526,90.9159,14500.0
2014-10-29 14:40:00,100.46,100.57,100.32,100.36,35800.0,90.8888,90.9883,90.7621,90.7983,35800.0
2014-10-29 14:50:00,100.37,100.57,100.26,100.54,17100.0,90.8074,90.9883,90.7079,90.9612,17100.0
2014-10-29 15:00:00,100.53,100.57,100.23,100.23,15200.0,90.9521,90.9883,90.6807,90.6807,15200.0
2014-10-29 15:10:00,100.25,100.45,100.16,100.45,18000.0,90.6988,90.8798,90.6174,90.8798,18000.0
2014-10-29 15:20:00,100.47,100.51,100.38,100.49,5900.0,90.8978,90.934,90.8164,90.9159,5900.0
2014-10-29 15:30:00,100.54,100.79,100.54,100.74,10300.0,90.9612,91.1874,90.9612,91.1421,10300.0
2014-10-29 15:40:00,100.76,100.83,100.75,100.75,4700.0,91.1602,91.2235,91.1512,91.1512,4700.0
2014-10-29 15:50:00,100.77,100.78,100.68,100.74,33000.0,91.1693,91.1783,91.0878,91.1421,33000.0
2014-10-30 09:30:00,100.43,100.89,100.43,100.87,14800.0,90.8617,91.2778,90.8617,91.2597,14800.0
2014-10-30 09:40:00,100.78,100.88,100.73,100.79,6300.0,91.1783,91.2688,91.1331,91.1874,6300.0
2014-10-30 09:50:00,100.81,100.93,100.53,100.56,5200.0,91.2055,91.314,90.9521,90.9793,5200.0
2014-10-30 10:00:00,100.47,100.55,100.38,100.54,5400.0,90.8978,90.9702,90.8164,90.9612,5400.0
2014-10-30 10:10:00,100.53,100.72,100.49,100.7,9500.0,90.9521,91.124,90.9159,91.1059,9500.0
2014-10-30 10:20:00,100.66,100.75,100.63,100.75,3000.0,91.0697,91.1512,91.0426,91.1512,3000.0
2014-10-30 10:30:00,100.77,100.84,100.65,100.67,9400.0,91.1693,91.2326,91.0607,91.0788,9400.0
2014-10-30 10:40:00,100.69,100.71,100.6,100.61,5600.0,91.0969,91.115,91.0155,91.0245,5600.0
2014-10-30 10:50:00,100.59,100.83,100.59,100.83,4000.0,91.0064,91.2235,91.0064,91.2235,4000.0
2014-10-30 11:00:00,100.82,100.93,100.78,100.83,3500.0,91.2145,91.314,91.1783,91.2235,3500.0
2014-10-30 11:10:00,100.88,100.94,100.81,100.88,9500.0,91.2688,91.3231,91.2055,91.2688,9500.0
2014-10-30 11:20:00,100.89,100.91,100.8,100.83,15100.0,91.2778,91.2959,91.1964,91.2235,15100.0
2014-10-30 11:30:00,100.8,100.92,100.79,100.87,5600.0,91.1964,91.305,91.1874,91.2597,5600.0
2014-10-30 11:40:00,100.85,101.03,100.83,100.98,11700.0,91.2416,91.4045,91.2235,91.3593,11700.0
2014-10-30 11:50:00,100.98,101.07,100.93,101.07,5600.0,91.3593,91.4407,91.314,91.4407,5600.0
2014-10-30 12:00:00,101.09,101.1,101.04,101.08,175500.0,91.4588,91.4678,91.4135,91.4497,175500.0
2014-10-30 12:10:00,101.11,101.11,101.01,101.05,10300.0,91.4769,91.4769,91.3864,91.4226,10300.0
2014-10-30 12:20:00,101.04,101.16,101.04,101.14,4900.0,91.4135,91.5221,91.4135,91.504,4900.0
2014-10-30 12:30:00,101.13,101.22,101.13,101.15,4900.0,91.495,91.5764,91.495,91.5131,4900.0
2014-10-30 12:40:00,101.14,101.16,101.1,101.16,7300.0,91.504,91.5221,91.4678,91.5221,7300.0
2014-10-30 12:50:00,101.17,101.17,101.09,101.12,10800.0,91.5312,91.5312,91.4588,91.4859,10800.0
2014-10-30 13:00:00,101.17,101.17,101.1,101.13,15500.0,91.5312,91.5312,91.4678,91.495,15500.0
2014-10-30 13:10:00,101.12,101.39,101.12,101.33,17700.0,91.4859,91.7302,91.4859,91.6759,17700.0
2014-10-30 13:20:00,101.39,101.48,101.34,101.42,5600.0,91.7302,91.8116,91.685,91.7573,5600.0
2014-10-30 13:30:00,101.42,101.42,101.38,101.4,600.0,91.7573,91.7573,91.7211,91.7392,600.0
2014-10-30 13:40:00,101.44,101.54,101.39,101.5,14000.0,91.7754,91.8659,91.7302,91.8297,14000.0
2014-10-30 13:50:00,101.52,101.66,101.51,101.59,5300.0,91.8478,91.9745,91.8388,91.9111,5300.0
2014-10-30 14:00:00,101.62,101.68,101.58,101.64,9000.0,91.9383,91.9926,91.9021,91.9564,9000.0
2014-10-30 14:10:00,101.65,101.69,101.52,101.54,42500.0,91.9654,92.0016,91.8478,91.8659,42500.0
2014-10-30 14:20:00,101.49,101.5,101.43,101.45,19100.0,91.8207,91.8297,91.7664,91.7845,19100.0
2014-10-30 14:30:00,101.46,101.5,101.44,101.49,8100.0,91.7935,91.8297,91.7754,91.8207,8100.0
2014-10-30 14:40:00,101.47,101.51,101.38,101.38,3000.0,91.8026,91.8388,91.7211,91.7211,3000.0
2014-10-30 14:50:00,101.32,101.32,101.05,101.14,17100.0,91.6669,91.6669,91.4226,91.504,17100.0
2014-10-30 15:00:00,101.14,101.21,101.11,101.17,5500.0,91.504,91.5673,91.4769,91.5312,5500.0
2014-10-30 15:10:00,101.16,101.27,101.16,101.23,16000.0,91.5221,91.6216,91.5221,91.5854,16000.0
2014-10-30 15:20:00,101.24,101.27,101.08,101.09,9600.0,91.5945,91.6216,91.4497,91.4588,9600.0
2014-10-30 15:30:00,101.15,101.26,101.14,101.22,6000.0,91.5131,91.6126,91.504,91.5764,6000.0
2014-10-30 15:40:00,101.21,101.35,101.21,101.35,5700.0,91.5673,91.694,91.5673,91.694,5700.0
2014-10-30 15:50:00,101.37,101.48,101.36,101.44,31100.0,91.7121,91.8116,91.7031,91.7754,31100.0
2014-10-31 09:30:00,102.75,102.8,102.52,102.57,37600.0,92.9606,93.0059,92.7525,92.7978,37600.0
2014-10-31 09:40:00,102.57,102.58,102.37,102.37,12800.0,92.7978,92.8068,92.6168,92.6168,12800.0
2014-10-31 09:50:00,102.44,102.53,102.36,102.41,8800.0,92.6802,92.7616,92.6078,92.653,8800.0
2014-10-31 10:00:00,102.45,102.52,102.34,102.34,3000.0,92.6892,92.7525,92.5897,92.5897,3000.0
2014-10-31 10:10:00,102.33,102.58,102.29,102.55,8300.0,92.5806,92.8068,92.5444,92.7797,8300.0
2014-10-31 10:20:00,102.55,102.64,102.55,102.63,8800.0,92.7797,92.8611,92.7797,92.8521,8800.0
2014-10-31 10:30:00,102.67,102.69,102.55,102.63,7400.0,92.8882,92.9063,92.7797,92.8521,7400.0
2014-10-31 10:40:00,102.59,102.61,102.48,102.53,16100.0,92.8159,92.834,92.7163,92.7616,16100.0
2014-10-31 10:50:00,102.54,102.67,102.54,102.62,6800.0,92.7706,92.8882,92.7706,92.843,6800.0
2014-10-31 11:00:00,102.57,102.7,102.52,102.63,10000.0,92.7978,92.9154,92.7525,92.8521,10000.0
2014-10-31 11:10:00,102.63,102.67,102.61,102.64,8300.0,92.8521,92.8882,92.834,92.8611,8300.0
2014-10-31 11:20:00,102.65,102.76,102.63,102.75,4000.0,92.8702,92.9697,92.8521,92.9606,4000.0
2014-10-31 11:30:00,102.76,102.76,102.65,102.65,8100.0,92.9697,92.9697,92.8702,92.8702,8100.0
2014-10-31 11:40:00,102.62,102.65,102.58,102.59,17700.0,92.843,92.8702,92.8068,92.8159,17700.0
2014-10-31 11:50:00,102.56,102.56,102.47,102.52,3100.0,92.7887,92.7887,92.7073,92.7525,3100.0
2014-10-31 12:00:00,102.49,102.54,102.45,102.53,8500.0,92.7254,92.7706,92.6892,92.7616,8500.0
2014-10-31 12:10:00,102.46,102.52,102.44,102.47,6000.0,92.6983,92.7525,92.6802,92.7073,6000.0
2014-10-31 12:20:00,102.45,102.46,102.38,102.43,10700.0,92.6892,92.6983,92.6259,92.6711,10700.0
2014-10-31 12:30:00,102.45,102.52,102.43,102.44,113500.0,92.6892,92.7525,92.6711,92.6802,113500.0
2014-10-31 12:40:00,102.43,102.5,102.41,102.5,8600.0,92.6711,92.7344,92.653,92.7344,8600.0
2014-10-31 12:50:00,102.5,102.59,102.5,102.59,5500.0,92.7344,92.8159,92.7344,92.8159,5500.0
2014-10-31 13:00:00,102.6,102.61,102.55,102.57,13300.0,92.8249,92.834,92.7797,92.7978,13300.0
2014-10-31 13:10:00,102.54,102.57,102.52,102.53,5000.0,92.7706,92.7978,92.7525,92.7616,5000.0
2014-10-31 13:20:00,102.54,102.62,102.53,102.54,9800.0,92.7706,92.843,92.7616,92.7706,9800.0
2014-10-31 13:30:00,102.55,102.56,102.46,102.48,9800.0,92.7797,92.7887,92.6983,92.7163,9800.0
2014-10-31 13:40:00,102.45,102.51,102.45,102.48,27200.0,92.6892,92.7435,92.6892,92.7163,27200.0
2014-10-31 13:50:00,102.48,102.48,102.39,102.4,14800.0,92.7163,92.7163,92.6349,92.644,14800.0
2014-10-31 14:00:00,102.4,102.46,102.39,102.42,9800.0,92.644,92.6983,92.6349,92.6621,9800.0
2014-10-31 14:10:00,102.44,102.53,102.44,102.48,5700.0,92.6802,92.7616,92.6802,92.7163,5700.0
2014-10-31 14:20:00,102.52,102.52,102.47,102.48,8200.0,92.7525,92.7525,92.7073,92.7163,8200.0
2014-10-31 14:30:00,102.5,102.5,102.45,102.5,40400.0,92.7344,92.7344,92.6892,92.7344,40400.0
2014-10-31 14:40:00,102.5,102.5,102.35,102.36,7100.0,92.7344,92.7344,92.5987,92.6078,7100.0
2014-10-31 14:50:00,102.36,102.43,102.35,102.42,14100.0,92.6078,92.6711,92.5987,92.6621,14100.0
2014-10-31 15:00:00,102.4,102.44,102.35,102.42,9100.0,92.644,92.6802,92.5987,92.6621,9100.0
2014-10-31 15:10:00,102.4,102.42,102.37,102.37,129600.0,92.644,92.6621,92.6168,92.6168,129600.0
2014-10-31 15:20:00,102.37,102.52,102.37,102.5,9100.0,92.6168,92.7525,92.6168,92.7344,9100.0
2014-10-31 15:30:00,102.5,102.54,102.46,102.51,5300.0,92.7344,92.7706,92.6983,92.7435,5300.0
2014-10-31 15:40:00,102.51,102.62,102.51,102.6,9400.0,92.7435,92.843,92.7435,92.8249,9400.0
2014-10-31 15:50:00,102.62,102.72,102.62,102.69,20600.0,92.843,92.9335,92.843,92.9063,20600.0
2014-11-03 09:30:00,102.81,102.89,102.75,102.77,27100.0,93.0149,93.0873,92.9606,92.9787,27100.0
2014-11-03 09:40:00,102.81,102.84,102.72,102.79,12000.0,93.0149,93.042,92.9335,92.9968,12000.0
2014-11-03 09:50:00,102.82,103.02,102.82,102.92,4500.0,93.024,93.2049,93.024,93.1144,4500.0
2014-11-03 10:00:00,102.99,103.06,102.83,102.83,8600.0,93.1778,93.2411,93.033,93.033,8600.0
2014-11-03 10:10:00,102.86,102.91,102.71,102.71,4500.0,93.0601,93.1054,92.9244,92.9244,4500.0
2014-11-03 10:20:00,102.71,102.74,102.63,102.71,6700.0,92.9244,92.9516,92.8521,92.9244,6700.0
2014-11-03 10:30:00,102.7,102.85,102.7,102.82,9600.0,92.9154,93.0511,92.9154,93.024,9600.0
2014-11-03 10:40:00,102.83,102.84,102.71,102.71,9100.0,93.033,93.042,92.9244,92.9244,9100.0
2014-11-03 10:50:00,102.72,102.95,102.72,102.95,4400.0,92.9335,93.1416,92.9335,93.1416,4400.0
2014-11-03 11:00:00,102.92,102.95,102.88,102.9,15600.0,93.1144,93.1416,93.0782,93.0963,15600.0
2014-11-03 11:10:00,102.92,102.93,102.81,102.83,9200.0,93.1144,93.1235,93.0149,93.033,9200.0
2014-11-03 11:20:00,102.83,102.88,102.82,102.83,5700.0,93.033,93.0782,93.024,93.033,5700.0
2014-11-03 11:30:00,102.87,102.89,102.82,102.89,7500.0,93.0692,93.0873,93.024,93.0873,7500.0
2014-11-03 11:40:00,102.88,102.97,102.87,102.96,19500.0,93.0782,93.1597,93.0692,93.1506,19500.0
2014-11-03 11:50:00,102.95,102.97,102.9,102.92,53400.0,93.1416,93.1597,93.0963,93.1144,53400.0
2014-11-03 12:00:00,102.93,102.96,102.88,102.95,20200.0,93.1235,93.1506,93.0782,93.1416,20200.0
2014-11-03 12:10:00,102.94,102.98,102.89,102.92,10500.0,93.1325,93.1687,93.0873,93.1144,10500.0
2014-11-03 12:20:00,102.9,102.94,102.9,102.91,2900.0,93.0963,93.1325,93.0963,93.1054,2900.0
2014-11-03 12:30:00,102.94,102.98,102.92,102.96,7900.0,93.1325,93.1687,93.1144,93.1506,7900.0
2014-11-03 12:40:00,102.95,102.99,102.95,102.99,10200.0,93.1416,93.1778,93.1416,93.1778,10200.0
2014-11-03 12:50:00,102.99,103.16,102.98,103.12,74100.0,93.1778,93.3316,93.1687,93.2954,74100.0
2014-11-03 13:00:00,103.06,103.07,103.0,103.03,13100.0,93.2411,93.2501,93.1868,93.2139,13100.0
2014-11-03 13:10:00,103.04,103.05,103.0,103.01,10600.0,93.223,93.232,93.1868,93.1959,10600.0
2014-11-03 13:20:00,103.0,103.08,102.99,103.06,13700.0,93.1868,93.2592,93.1778,93.2411,13700.0
2014-11-03 13:30:00,103.07,103.09,103.02,103.04,9100.0,93.2501,93.2682,93.2049,93.223,9100.0
2014-11-03 13:40:00,103.05,103.07,103.01,103.01,8200.0,93.232,93.2501,93.1959,93.1959,8200.0
2014-11-03 13:50:00,102.98,103.03,102.98,102.98,12300.0,93.1687,93.2139,93.1687,93.1687,12300.0
2014-11-03 14:00:00,102.97,102.99,102.89,102.91,10700.0,93.1597,93.1778,93.0873,93.1054,10700.0
2014-11-03 14:10:00,102.93,102.99,102.93,102.96,21800.0,93.1235,93.1778,93.1235,93.1506,21800.0
2014-11-03 14:20:00,102.94,102.98,102.87,102.88,31900.0,93.1325,93.1687,93.0692,93.0782,31900.0
2014-11-03 14:30:00,102.82,102.84,102.69,102.76,49200.0,93.024,93.042,92.9063,92.9697,49200.0
2014-11-03 14:40:00,102.73,102.76,102.65,102.68,22000.0,92.9425,92.9697,92.8702,92.8973,22000.0
2014-11-03 14:50:00,102.71,102.71,102.65,102.67,13800.0,92.9244,92.9244,92.8702,92.8882,13800.0
2014-11-03 15:00:00,102.67,102.79,102.67,102.75,9800.0,92.8882,92.9968,92.8882,92.9606,9800.0
2014-11-03 15:10:00,102.74,102.79,102.68,102.7,5400.0,92.9516,92.9968,92.8973,92.9154,5400.0
2014-11-03 15:20:00,102.7,102.71,102.53,102.54,13000.0,92.9154,92.9244,92.7616,92.7706,13000.0
2014-11-03 15:30:00,102.56,102.66,102.56,102.61,14600.0,92.7887,92.8792,92.7887,92.834,14600.0
2014-11-03 15:40:00,102.62,102.71,102.59,102.63,62600.0,92.843,92.9244,92.8159,92.8521,62600.0
2014-11-03 15:50:00,102.62,102.77,102.62,102.71,17700.0,92.843,92.9787,92.843,92.9244,17700.0
2014-11-04 09:30:00,102.39,102.41,102.26,102.32,19900.0,92.6349,92.653,92.5173,92.5716,19900.0
2014-11-04 09:40:00,102.34,102.38,102.21,102.33,16400.0,92.5897,92.6259,92.4721,92.5806,16400.0
2014-11-04 09:50:00,102.27,102.37,102.24,102.31,8900.0,92.5264,92.6168,92.4992,92.5625,8900.0
2014-11-04 10:00:00,102.36,102.45,102.34,102.35,7300.0,92.6078,92.6892,92.5897,92.5987,7300.0
2014-11-04 10:10:00,102.36,102.39,102.21,102.26,6000.0,92.6078,92.6349,92.4721,92.5173,6000.0
2014-11-04 10:20:00,102.22,102.34,102.08,102.08,8500.0,92.4811,92.5897,92.3545,92.3545,8500.0
2014-11-04 10:30:00,102.1,102.11,102.0,102.03,11600.0,92.3726,92.3816,92.2821,92.3092,11600.0
2014-11-04 10:40:00,102.01,102.06,101.92,101.93,18200.0,92.2911,92.3364,92.2097,92.2187,18200.0
2014-11-04 10:50:00,101.91,101.96,101.74,101.74,14600.0,92.2007,92.2459,92.0468,92.0468,14600.0
2014-11-04 11:00:00,101.73,101.8,101.64,101.66,11700.0,92.0378,92.1011,91.9564,91.9745,11700.0
2014-11-04 11:10:00,101.63,101.76,101.63,101.75,7300.0,91.9473,92.0649,91.9473,92.0559,7300.0
2014-11-04 11:20:00,101.72,101.86,101.69,101.86,4500.0,92.0288,92.1554,92.0016,92.1554,4500.0
2014-11-04 11:30:00,101.89,101.89,101.83,101.84,3600.0,92.1826,92.1826,92.1283,92.1373,3600.0
2014-11-04 11:40:00,101.82,101.82,101.73,101.81,9900.0,92.1192,92.1192,92.0378,92.1102,9900.0
2014-11-04 11:50:00,101.78,101.81,101.73,101.77,16200.0,92.083,92.1102,92.0378,92.074,16200.0
2014-11-04 12:00:00,101.77,101.98,101.75,101.97,117900.0,92.074,92.264,92.0559,92.2549,117900.0
2014-11-04 12:10:00,101.96,102.02,101.94,102.0,8800.0,92.2459,92.3002,92.2278,92.2821,8800.0
2014-11-04 12:20:00,101.96,102.03,101.96,102.02,9500.0,92.2459,92.3092,92.2459,92.3002,9500.0
2014-11-04 12:30:00,102.03,102.06,101.99,102.01,9200.0,92.3092,92.3364,92.273,92.2911,9200.0
2014-11-04 12:40:00,102.03,102.2,102.03,102.15,8800.0,92.3092,92.463,92.3092,92.4178,8800.0
2014-11-04 12:50:00,102.15,102.17,102.12,102.13,8700.0,92.4178,92.4359,92.3906,92.3997,8700.0
2014-11-04 13:00:00,102.13,102.15,102.06,102.1,26800.0,92.3997,92.4178,92.3364,92.3726,26800.0
2014-11-04 13:10:00,102.09,102.12,102.03,102.03,7800.0,92.3635,92.3906,92.3092,92.3092,7800.0
2014-11-04 13:20:00,102.02,102.08,101.98,102.08,13000.0,92.3002,92.3545,92.264,92.3545,13000.0
2014-11-04 13:30:00,102.07,102.07,102.0,102.03,12900.0,92.3454,92.3454,92.2821,92.3092,12900.0
2014-11-04 13:40:00,102.02,102.11,102.01,102.11,11000.0,92.3002,92.3816,92.2911,92.3816,11000.0
2014-11-04 13:50:00,102.12,102.3,102.12,102.27,10300.0,92.3906,92.5535,92.3906,92.5264,10300.0
2014-11-04 14:00:00,102.28,102.31,102.22,102.24,15800.0,92.5354,92.5625,92.4811,92.4992,15800.0
2014-11-04 14:10:00,102.23,102.27,102.2,102.2,16500.0,92.4902,92.5264,92.463,92.463,16500.0
2014-11-04 14:20:00,102.22,102.24,102.15,102.18,15100.0,92.4811,92.4992,92.4178,92.4449,15100.0
2014-11-04 14:30:00,102.17,102.19,102.08,102.19,7400.0,92.4359,92.454,92.3545,92.454,7400.0
2014-11-04 14:40:00,102.19,102.19,102.07,102.12,15900.0,92.454,92.454,92.3454,92.3906,15900.0
2014-11-04 14:50:00,102.11,102.26,102.09,102.26,46400.0,92.3816,92.5173,92.3635,92.5173,46400.0
2014-11-04 15:00:00,102.25,102.27,102.19,102.25,15400.0,92.5083,92.5264,92.454,92.5083,15400.0
2014-11-04 15:10:00,102.26,102.26,102.2,102.25,7100.0,92.5173,92.5173,92.463,92.5083,7100.0
2014-11-04 15:20:00,102.26,102.31,102.14,102.16,7400.0,92.5173,92.5625,92.4087,92.4268,7400.0
2014-11-04 15:30:00,102.21,102.24,102.17,102.17,18000.0,92.4721,92.4992,92.4359,92.4359,18000.0
2014-11-04 15:40:00,102.17,102.26,102.16,102.25,19700.0,92.4359,92.5173,92.4268,92.5083,19700.0
2014-11-04 15:50:00,102.25,102.28,102.22,102.26,36500.0,92.5083,92.5354,92.4811,92.5173,36500.0
2014-11-05 09:30:00,102.82,102.89,102.66,102.66,32400.0,93.024,93.0873,92.8792,92.8792,32400.0
2014-11-05 09:40:00,102.65,102.65,102.39,102.39,8800.0,92.8702,92.8702,92.6349,92.6349,8800.0
2014-11-05 09:50:00,102.38,102.52,102.38,102.44,6000.0,92.6259,92.7525,92.6259,92.6802,6000.0
2014-11-05 10:00:00,102.47,102.59,102.36,102.57,6300.0,92.7073,92.8159,92.6078,92.7978,6300.0
2014-11-05 10:10:00,102.57,102.61,102.54,102.58,4000.0,92.7978,92.834,92.7706,92.8068,4000.0
2014-11-05 10:20:00,102.56,102.59,102.4,102.42,6900.0,92.7887,92.8159,92.644,92.6621,6900.0
2014-11-05 10:30:00,102.41,102.45,102.27,102.35,8800.0,92.653,92.6892,92.5264,92.5987,8800.0
2014-11-05 10:40:00,102.3,102.45,102.3,102.41,8800.0,92.5535,92.6892,92.5535,92.653,8800.0
2014-11-05 10:50:00,102.46,102.52,102.43,102.51,10400.0,92.6983,92.7525,92.6711,92.7435,10400.0
2014-11-05 11:00:00,102.61,102.65,102.57,102.59,8600.0,92.834,92.8702,92.7978,92.8159,8600.0
2014-11-05 11:10:00,102.62,102.65,102.58,102.63,17900.0,92.843,92.8702,92.8068,92.8521,17900.0
2014-11-05 11:20:00,102.59,102.59,102.52,102.57,15400.0,92.8159,92.8159,92.7525,92.7978,15400.0
2014-11-05 11:30:00,102.55,102.59,102.45,102.47,8300.0,92.7797,92.8159,92.6892,92.7073,8300.0
2014-11-05 11:40:00,102.47,102.55,102.47,102.54,37300.0,92.7073,92.7797,92.7073,92.7706,37300.0
2014-11-05 11:50:00,102.55,102.65,102.54,102.65,52800.0,92.7797,92.8702,92.7706,92.8702,52800.0
2014-11-05 12:00:00,102.65,102.72,102.62,102.69,23800.0,92.8702,92.9335,92.843,92.9063,23800.0
2014-11-05 12:10:00,102.64,102.67,102.62,102.64,4000.0,92.8611,92.8882,92.843,92.8611,4000.0
2014-11-05 12:20:00,102.65,102.68,102.59,102.59,8200.0,92.8702,92.8973,92.8159,92.8159,8200.0
2014-11-05 12:30:00,102.6,102.64,102.58,102.63,7800.0,92.8249,92.8611,92.8068,92.8521,7800.0
2014-11-05 12:40:00,102.65,102.69,102.61,102.64,5700.0,92.8702,92.9063,92.834,92.8611,5700.0
2014-11-05 12:50:00,102.66,102.68,102.62,102.64,22500.0,92.8792,92.8973,92.843,92.8611,22500.0
2014-11-05 13:00:00,102.63,102.68,102.63,102.68,20600.0,92.8521,92.8973,92.8521,92.8973,20600.0
2014-11-05 13:10:00,102.69,102.69,102.57,102.59,12800.0,92.9063,92.9063,92.7978,92.8159,12800.0
2014-11-05 13:20:00,102.58,102.61,102.54,102.56,13600.0,92.8068,92.834,92.7706,92.7887,13600.0
2014-11-05 13:30:00,102.57,102.62,102.41,102.42,12700.0,92.7978,92.843,92.653,92.6621,12700.0
2014-11-05 13:40:00,102.38,102.41,102.29,102.37,7700.0,92.6259,92.653,92.5444,92.6168,7700.0
2014-11-05 13:50:00,102.36,102.41,102.35,102.39,18800.0,92.6078,92.653,92.5987,92.6349,18800.0
2014-11-05 14:00:00,102.38,102.41,102.33,102.34,16900.0,92.6259,92.653,92.5806,92.5897,16900.0
2014-11-05 14:10:00,102.35,102.5,102.35,102.48,14800.0,92.5987,92.7344,92.5987,92.7163,14800.0
2014-11-05 14:20:00,102.5,102.55,102.48,102.5,7200.0,92.7344,92.7797,92.7163,92.7344,7200.0
2014-11-05 14:30:00,102.5,102.53,102.45,102.48,10000.0,92.7344,92.7616,92.6892,92.7163,10000.0
2014-11-05 14:40:00,102.48,102.49,102.43,102.44,6900.0,92.7163,92.7254,92.6711,92.6802,6900.0
2014-11-05 14:50:00,102.45,102.5,102.43,102.5,47900.0,92.6892,92.7344,92.6711,92.7344,47900.0
2014-11-05 15:00:00,102.56,102.58,102.5,102.52,11100.0,92.7887,92.8068,92.7344,92.7525,11100.0
2014-11-05 15:10:00,102.52,102.55,102.46,102.47,7800.0,92.7525,92.7797,92.6983,92.7073,7800.0
2014-11-05 15:20:00,102.47,102.49,102.38,102.43,6200.0,92.7073,92.7254,92.6259,92.6711,6200.0
2014-11-05 15:30:00,102.41,102.51,102.38,102.46,14300.0,92.653,92.7435,92.6259,92.6983,14300.0
2014-11-05 15:40:00,102.46,102.56,102.46,102.56,22800.0,92.6983,92.7887,92.6983,92.7887,22800.0
2014-11-05 15:50:00,102.56,102.64,102.53,102.55,170600.0,92.7887,92.8611,92.7616,92.7797,170600.0
2014-11-06 09:30:00,102.49,102.76,102.49,102.51,25700.0,92.7254,92.9697,92.7254,92.7435,25700.0
2014-11-06 09:40:00,102.59,102.75,102.55,102.73,5000.0,92.8159,92.9606,92.7797,92.9425,5000.0
2014-11-06 09:50:00,102.7,102.75,102.48,102.58,4400.0,92.9154,92.9606,92.7163,92.8068,4400.0
2014-11-06 10:00:00,102.59,102.64,102.48,102.56,5700.0,92.8159,92.8611,92.7163,92.7887,5700.0
2014-11-06 10:10:00,102.57,102.57,102.31,102.39,6000.0,92.7978,92.7978,92.5625,92.6349,6000.0
2014-11-06 10:20:00,102.4,102.52,102.37,102.47,8000.0,92.644,92.7525,92.6168,92.7073,8000.0
2014-11-06 10:30:00,102.47,102.56,102.34,102.55,12600.0,92.7073,92.7887,92.5897,92.7797,12600.0
2014-11-06 10:40:00,102.54,102.64,102.54,102.61,9800.0,92.7706,92.8611,92.7706,92.834,9800.0
2014-11-06 10:50:00,102.58,102.64,102.56,102.62,6600.0,92.8068,92.8611,92.7887,92.843,6600.0
2014-11-06 11:00:00,102.59,102.73,102.58,102.72,11500.0,92.8159,92.9425,92.8068,92.9335,11500.0
2014-11-06 11:10:00,102.71,102.84,102.65,102.83,12000.0,92.9244,93.042,92.8702,93.033,12000.0
2014-11-06 11:20:00,102.82,102.85,102.78,102.84,6700.0,93.024,93.0511,92.9878,93.042,6700.0
2014-11-06 11:30:00,102.84,102.85,102.73,102.78,34600.0,93.042,93.0511,92.9425,92.9878,34600.0
2014-11-06 11:40:00,102.78,102.88,102.76,102.81,9100.0,92.9878,93.0782,92.9697,93.0149,9100.0
2014-11-06 11:50:00,102.81,102.82,102.71,102.78,14500.0,93.0149,93.024,92.9244,92.9878,14500.0
2014-11-06 12:00:00,102.77,102.78,102.72,102.72,5300.0,92.9787,92.9878,92.9335,92.9335,5300.0
2014-11-06 12:10:00,102.71,102.84,102.68,102.82,12700.0,92.9244,93.042,92.8973,93.024,12700.0
2014-11-06 12:20:00,102.81,102.81,102.76,102.8,6400.0,93.0149,93.0149,92.9697,93.0059,6400.0
2014-11-06 12:30:00,102.81,102.82,102.72,102.72,7000.0,93.0149,93.024,92.9335,92.9335,7000.0
2014-11-06 12:40:00,102.72,102.81,102.72,102.81,6100.0,92.9335,93.0149,92.9335,93.0149,6100.0
2014-11-06 12:50:00,102.82,102.83,102.78,102.81,14000.0,93.024,93.033,92.9878,93.0149,14000.0
2014-11-06 13:00:00,102.81,102.85,102.79,102.79,4400.0,93.0149,93.0511,92.9968,92.9968,4400.0
2014-11-06 13:10:00,102.78,102.82,102.78,102.82,2100.0,92.9878,93.024,92.9878,93.024,2100.0
2014-11-06 13:20:00,102.8,102.91,102.8,102.9,4900.0,93.0059,93.1054,93.0059,93.0963,4900.0
2014-11-06 13:30:00,102.9,102.91,102.86,102.9,8500.0,93.0963,93.1054,93.0601,93.0963,8500.0
2014-11-06 13:40:00,102.93,102.93,102.82,102.82,12300.0,93.1235,93.1235,93.024,93.024,12300.0
2014-11-06 13:50:00,102.84,102.93,102.84,102.93,46300.0,93.042,93.1235,93.042,93.1235,46300.0
2014-11-06 14:00:00,102.93,102.93,102.88,102.88,14000.0,93.1235,93.1235,93.0782,93.0782,14000.0
2014-11-06 14:10:00,102.87,102.91,102.85,102.88,15400.0,93.0692,93.1054,93.0511,93.0782,15400.0
2014-11-06 14:20:00,102.89,102.93,102.89,102.92,10900.0,93.0873,93.1235,93.0873,93.1144,10900.0
2014-11-06 14:30:00,102.92,102.93,102.79,102.83,9000.0,93.1144,93.1235,92.9968,93.033,9000.0
2014-11-06 14:40:00,102.84,102.89,102.8,102.87,16000.0,93.042,93.0873,93.0059,93.0692,16000.0
2014-11-06 14:50:00,102.86,102.96,102.86,102.95,22400.0,93.0601,93.1506,93.0601,93.1416,22400.0
2014-11-06 15:00:00,102.96,102.96,102.83,102.89,10800.0,93.1506,93.1506,93.033,93.0873,10800.0
2014-11-06 15:10:00,102.87,102.92,102.87,102.91,3600.0,93.0692,93.1144,93.0692,93.1054,3600.0
2014-11-06 15:20:00,102.93,102.97,102.91,102.95,20400.0,93.1235,93.1597,93.1054,93.1416,20400.0
2014-11-06 15:30:00,102.97,103.02,102.95,102.98,32700.0,93.1597,93.2049,93.1416,93.1687,32700.0
2014-11-06 15:40:00,102.99,103.08,102.98,103.08,26700.0,93.1778,93.2592,93.1687,93.2592,26700.0
2014-11-06 15:50:00,103.12,103.12,103.05,103.09,40000.0,93.2954,93.2954,93.232,93.2682,40000.0
2014-11-07 09:30:00,103.06,103.14,102.9,102.99,30400.0,93.2411,93.3135,93.0963,93.1778,30400.0
2014-11-07 09:40:00,102.99,102.99,102.8,102.92,11000.0,93.1778,93.1778,93.0059,93.1144,11000.0
2014-11-07 09:50:00,102.96,102.96,102.82,102.89,6200.0,93.1506,93.1506,93.024,93.0873,6200.0
2014-11-07 10:00:00,102.89,102.96,102.86,102.96,9000.0,93.0873,93.1506,93.0601,93.1506,9000.0
2014-11-07 10:10:00,102.99,103.01,102.85,102.93,6400.0,93.1778,93.1959,93.0511,93.1235,6400.0
2014-11-07 10:20:00,102.95,102.95,102.75,102.75,7600.0,93.1416,93.1416,92.9606,92.9606,7600.0
2014-11-07 10:30:00,102.75,102.83,102.66,102.83,7600.0,92.9606,93.033,92.8792,93.033,7600.0
2014-11-07 10:40:00,102.87,102.95,102.84,102.93,21100.0,93.0692,93.1416,93.042,93.1235,21100.0
2014-11-07 10:50:00,102.94,103.07,102.94,103.04,28400.0,93.1325,93.2501,93.1325,93.223,28400.0
2014-11-07 11:00:00,103.03,103.07,103.0,103.02,11800.0,93.2139,93.2501,93.1868,93.2049,11800.0
2014-11-07 11:10:00,103.03,103.14,103.0,103.12,8100.0,93.2139,93.3135,93.1868,93.2954,8100.0
2014-11-07 11:20:00,103.14,103.17,103.11,103.16,5800.0,93.3135,93.3406,93.2863,93.3316,5800.0
2014-11-07 11:30:00,103.18,103.19,103.1,103.13,7900.0,93.3497,93.3587,93.2773,93.3044,7900.0
2014-11-07 11:40:00,103.14,103.15,103.06,103.07,9800.0,93.3135,93.3225,93.2411,93.2501,9800.0
2014-11-07 11:50:00,103.07,103.12,103.06,103.06,6000.0,93.2501,93.2954,93.2411,93.2411,6000.0
2014-11-07 12:00:00,103.07,103.1,103.03,103.09,6600.0,93.2501,93.2773,93.2139,93.2682,6600.0
2014-11-07 12:10:00,103.1,103.1,103.04,103.09,2600.0,93.2773,93.2773,93.223,93.2682,2600.0
2014-11-07 12:20:00,103.16,103.16,103.12,103.12,6700.0,93.3316,93.3316,93.2954,93.2954,6700.0
2014-11-07 12:30:00,103.13,103.15,103.11,103.13,24500.0,93.3044,93.3225,93.2863,93.3044,24500.0
2014-11-07 12:40:00,103.13,103.13,103.05,103.09,7500.0,93.3044,93.3044,93.232,93.2682,7500.0
2014-11-07 12:50:00,103.08,103.1,103.06,103.1,10300.0,93.2592,93.2773,93.2411,93.2773,10300.0
2014-11-07 13:00:00,103.06,103.14,103.06,103.12,5000.0,93.2411,93.3135,93.2411,93.2954,5000.0
2014-11-07 13:10:00,103.1,103.14,103.09,103.13,7100.0,93.2773,93.3135,93.2682,93.3044,7100.0
2014-11-07 13:20:00,103.12,103.15,103.11,103.15,3900.0,93.2954,93.3225,93.2863,93.3225,3900.0
2014-11-07 13:30:00,103.15,103.23,103.14,103.17,7800.0,93.3225,93.3949,93.3135,93.3406,7800.0
2014-11-07 13:40:00,103.15,103.2,103.15,103.18,6600.0,93.3225,93.3677,93.3225,93.3497,6600.0
2014-11-07 13:50:00,103.18,103.2,103.14,103.14,5200.0,93.3497,93.3677,93.3135,93.3135,5200.0
2014-11-07 14:00:00,103.13,103.18,103.13,103.16,6600.0,93.3044,93.3497,93.3044,93.3316,6600.0
2014-11-07 14:10:00,103.17,103.17,103.12,103.15,10700.0,93.3406,93.3406,93.2954,93.3225,10700.0
2014-11-07 14:20:00,103.15,103.15,103.01,103.03,60800.0,93.3225,93.3225,93.1959,93.2139,60800.0
2014-11-07 14:30:00,103.03,103.03,102.97,103.01,7700.0,93.2139,93.2139,93.1597,93.1959,7700.0
2014-11-07 14:40:00,103.02,103.03,103.0,103.02,13500.0,93.2049,93.2139,93.1868,93.2049,13500.0
2014-11-07 14:50:00,103.03,103.03,102.9,102.91,6500.0,93.2139,93.2139,93.0963,93.1054,6500.0
2014-11-07 15:00:00,102.97,103.02,102.96,102.96,18500.0,93.1597,93.2049,93.1506,93.1506,18500.0
2014-11-07 15:10:00,102.94,102.97,102.84,102.89,9500.0,93.1325,93.1597,93.042,93.0873,9500.0
2014-11-07 15:20:00,102.87,102.91,102.85,102.85,2700.0,93.0692,93.1054,93.0511,93.0511,2700.0
2014-11-07 15:30:00,102.86,102.92,102.82,102.88,13500.0,93.0601,93.1144,93.024,93.0782,13500.0
2014-11-07 15:40:00,102.88,102.98,102.88,102.95,4300.0,93.0782,93.1687,93.0782,93.1416,4300.0
2014-11-07 15:50:00,102.95,103.06,102.94,103.05,19900.0,93.1416,93.2411,93.1325,93.232,19900.0
2014-11-10 09:30:00,103.16,103.26,103.08,103.16,19700.0,93.3316,93.422,93.2592,93.3316,19700.0
2014-11-10 09:40:00,103.16,103.16,103.05,103.09,3200.0,93.3316,93.3316,93.232,93.2682,3200.0
2014-11-10 09:50:00,103.1,103.15,103.0,103.08,45800.0,93.2773,93.3225,93.1868,93.2592,45800.0
2014-11-10 10:00:00,103.08,103.2,103.08,103.19,12000.0,93.2592,93.3677,93.2592,93.3587,12000.0
2014-11-10 10:10:00,103.19,103.21,103.13,103.13,3300.0,93.3587,93.3768,93.3044,93.3044,3300.0
2014-11-10 10:20:00,103.11,103.16,103.06,103.12,8300.0,93.2863,93.3316,93.2411,93.2954,8300.0
2014-11-10 10:30:00,103.11,103.21,103.11,103.18,6000.0,93.2863,93.3768,93.2863,93.3497,6000.0
2014-11-10 10:40:00,103.21,103.39,103.21,103.39,2200.0,93.3768,93.5396,93.3768,93.5396,2200.0
2014-11-10 10:50:00,103.38,103.46,103.37,103.4,2600.0,93.5306,93.603,93.5216,93.5487,2600.0
2014-11-10 11:00:00,103.37,103.39,103.34,103.36,1500.0,93.5216,93.5396,93.4944,93.5125,1500.0
2014-11-10 11:10:00,103.38,103.38,103.31,103.31,3300.0,93.5306,93.5306,93.4673,93.4673,3300.0
2014-11-10 11:20:00,103.34,103.36,103.32,103.35,5200.0,93.4944,93.5125,93.4763,93.5035,5200.0
2014-11-10 11:30:00,103.36,103.43,103.36,103.38,3200.0,93.5125,93.5758,93.5125,93.5306,3200.0
2014-11-10 11:40:00,103.4,103.41,103.31,103.34,8500.0,93.5487,93.5577,93.4673,93.4944,8500.0
2014-11-10 11:50:00,103.34,103.35,103.29,103.3,171400.0,93.4944,93.5035,93.4492,93.4582,171400.0
2014-11-10 12:00:00,103.31,103.31,103.26,103.26,6800.0,93.4673,93.4673,93.422,93.422,6800.0
2014-11-10 12:10:00,103.24,103.27,103.2,103.23,20400.0,93.4039,93.4311,93.3677,93.3949,20400.0
2014-11-10 12:20:00,103.24,103.25,103.19,103.24,2400.0,93.4039,93.413,93.3587,93.4039,2400.0
2014-11-10 12:30:00,103.22,103.26,103.2,103.2,6500.0,93.3858,93.422,93.3677,93.3677,6500.0
2014-11-10 12:40:00,103.25,103.27,103.22,103.24,4800.0,93.413,93.4311,93.3858,93.4039,4800.0
2014-11-10 12:50:00,103.26,103.27,103.24,103.27,2600.0,93.422,93.4311,93.4039,93.4311,2600.0
2014-11-10 13:00:00,103.27,103.29,103.23,103.29,4300.0,93.4311,93.4492,93.3949,93.4492,4300.0
2014-11-10 13:10:00,103.32,103.32,103.26,103.3,10300.0,93.4763,93.4763,93.422,93.4582,10300.0
2014-11-10 13:20:00,103.31,103.34,103.29,103.31,7900.0,93.4673,93.4944,93.4492,93.4673,7900.0
2014-11-10 13:30:00,103.34,103.35,103.27,103.27,18100.0,93.4944,93.5035,93.4311,93.4311,18100.0
2014-11-10 13:40:00,103.3,103.3,103.27,103.28,5900.0,93.4582,93.4582,93.4311,93.4401,5900.0
2014-11-10 13:50:00,103.25,103.26,103.19,103.2,3900.0,93.413,93.422,93.3587,93.3677,3900.0
2014-11-10 14:00:00,103.2,103.25,103.2,103.25,21600.0,93.3677,93.413,93.3677,93.413,21600.0
2014-11-10 14:10:00,103.25,103.3,103.25,103.3,12900.0,93.413,93.4582,93.413,93.4582,12900.0
2014-11-10 14:20:00,103.3,103.35,103.29,103.33,21300.0,93.4582,93.5035,93.4492,93.4854,21300.0
2014-11-10 14:30:00,103.34,103.35,103.26,103.27,12700.0,93.4944,93.5035,93.422,93.4311,12700.0
2014-11-10 14:40:00,103.27,103.3,103.26,103.29,10500.0,93.4311,93.4582,93.422,93.4492,10500.0
2014-11-10 14:50:00,103.3,103.36,103.29,103.34,11600.0,93.4582,93.5125,93.4492,93.4944,11600.0
2014-11-10 15:00:00,103.34,103.38,103.31,103.34,9000.0,93.4944,93.5306,93.4673,93.4944,9000.0
2014-11-10 15:10:00,103.32,103.37,103.3,103.32,11600.0,93.4763,93.5216,93.4582,93.4763,11600.0
2014-11-10 15:20:00,103.31,103.37,103.31,103.33,11300.0,93.4673,93.5216,93.4673,93.4854,11300.0
2014-11-10 15:30:00,103.3,103.3,103.25,103.3,14500.0,93.4582,93.4582,93.413,93.4582,14500.0
2014-11-10 15:40:00,103.28,103.32,103.26,103.29,5800.0,93.4401,93.4763,93.422,93.4492,5800.0
2014-11-10 15:50:00,103.3,103.37,103.28,103.37,27000.0,93.4582,93.5216,93.4401,93.5216,27000.0
2014-11-11 09:30:00,103.43,103.45,103.2,103.2,20200.0,93.5758,93.5939,93.3677,93.3677,20200.0
2014-11-11 09:40:00,103.21,103.22,103.12,103.14,2200.0,93.3768,93.3858,93.2954,93.3135,2200.0
2014-11-11 09:50:00,103.14,103.25,103.14,103.25,3600.0,93.3135,93.413,93.3135,93.413,3600.0
2014-11-11 10:00:00,103.23,103.31,103.23,103.29,12800.0,93.3949,93.4673,93.3949,93.4492,12800.0
2014-11-11 10:10:00,103.28,103.31,103.24,103.3,12400.0,93.4401,93.4673,93.4039,93.4582,12400.0
2014-11-11 10:20:00,103.31,103.42,103.3,103.41,7900.0,93.4673,93.5668,93.4582,93.5577,7900.0
2014-11-11 10:30:00,103.44,103.44,103.36,103.36,6800.0,93.5849,93.5849,93.5125,93.5125,6800.0
2014-11-11 10:40:00,103.38,103.44,103.38,103.41,12200.0,93.5306,93.5849,93.5306,93.5577,12200.0
2014-11-11 10:50:00,103.42,103.46,103.42,103.45,11400.0,93.5668,93.603,93.5668,93.5939,11400.0
2014-11-11 11:00:00,103.45,103.45,103.35,103.41,13500.0,93.5939,93.5939,93.5035,93.5577,13500.0
2014-11-11 11:10:00,103.42,103.49,103.42,103.44,4400.0,93.5668,93.6301,93.5668,93.5849,4400.0
2014-11-11 11:20:00,103.44,103.48,103.41,103.41,9600.0,93.5849,93.6211,93.5577,93.5577,9600.0
2014-11-11 11:30:00,103.41,103.42,103.33,103.33,5000.0,93.5577,93.5668,93.4854,93.4854,5000.0
2014-11-11 11:40:00,103.33,103.34,103.3,103.33,4600.0,93.4854,93.4944,93.4582,93.4854,4600.0
2014-11-11 11:50:00,103.34,103.36,103.3,103.33,4700.0,93.4944,93.5125,93.4582,93.4854,4700.0
2014-11-11 12:00:00,103.31,103.34,103.26,103.26,4400.0,93.4673,93.4944,93.422,93.422,4400.0
2014-11-11 12:10:00,103.26,103.31,103.26,103.31,5500.0,93.422,93.4673,93.422,93.4673,5500.0
2014-11-11 12:20:00,103.32,103.34,103.31,103.33,6000.0,93.4763,93.4944,93.4673,93.4854,6000.0
2014-11-11 12:30:00,103.34,103.38,103.34,103.38,10900.0,93.4944,93.5306,93.4944,93.5306,10900.0
2014-11-11 12:40:00,103.38,103.38,103.28,103.29,5600.0,93.5306,93.5306,93.4401,93.4492,5600.0
2014-11-11 12:50:00,103.29,103.33,103.29,103.29,10900.0,93.4492,93.4854,93.4492,93.4492,10900.0
2014-11-11 13:00:00,103.29,103.3,103.26,103.27,21400.0,93.4492,93.4582,93.422,93.4311,21400.0
2014-11-11 13:10:00,103.27,103.27,103.19,103.22,224600.0,93.4311,93.4311,93.3587,93.3858,224600.0
2014-11-11 13:20:00,103.23,103.27,103.21,103.23,41700.0,93.3949,93.4311,93.3768,93.3949,41700.0
2014-11-11 13:30:00,103.25,103.31,103.22,103.3,13900.0,93.413,93.4673,93.3858,93.4582,13900.0
2014-11-11 13:40:00,103.3,103.34,103.27,103.28,9100.0,93.4582,93.4944,93.4311,93.4401,9100.0
2014-11-11 13:50:00,103.29,103.32,103.28,103.31,6600.0,93.4492,93.4763,93.4401,93.4673,6600.0
2014-11-11 14:00:00,103.3,103.34,103.3,103.32,11100.0,93.4582,93.4944,93.4582,93.4763,11100.0
2014-11-11 14:10:00,103.33,103.37,103.29,103.37,6300.0,93.4854,93.5216,93.4492,93.5216,6300.0
2014-11-11 14:20:00,103.37,103.41,103.36,103.38,17600.0,93.5216,93.5577,93.5125,93.5306,17600.0
2014-11-11 14:30:00,103.39,103.39,103.31,103.33,33300.0,93.5396,93.5396,93.4673,93.4854,33300.0
2014-11-11 14:40:00,103.34,103.4,103.34,103.4,4500.0,93.4944,93.5487,93.4944,93.5487,4500.0
2014-11-11 14:50:00,103.38,103.38,103.35,103.37,10400.0,93.5306,93.5306,93.5035,93.5216,10400.0
2014-11-11 15:00:00,103.37,103.4,103.35,103.39,13200.0,93.5216,93.5487,93.5035,93.5396,13200.0
2014-11-11 15:10:00,103.38,103.42,103.37,103.42,10200.0,93.5306,93.5668,93.5216,93.5668,10200.0
2014-11-11 15:20:00,103.43,103.43,103.35,103.36,9900.0,93.5758,93.5758,93.5035,93.5125,9900.0
2014-11-11 15:30:00,103.36,103.44,103.36,103.44,7900.0,93.5125,93.5849,93.5125,93.5849,7900.0
2014-11-11 15:40:00,103.46,103.52,103.46,103.5,8900.0,93.603,93.6573,93.603,93.6392,8900.0
2014-11-11 15:50:00,103.5,103.52,103.46,103.52,14800.0,93.6392,93.6573,93.603,93.6573,14800.0
2014-11-12 09:30:00,103.16,103.33,103.16,103.32,13100.0,93.3316,93.4854,93.3316,93.4763,13100.0
2014-11-12 09:40:00,103.37,103.4,103.29,103.37,5100.0,93.5216,93.5487,93.4492,93.5216,5100.0
2014-11-12 09:50:00,103.4,103.4,103.31,103.38,2500.0,93.5487,93.5487,93.4673,93.5306,2500.0
2014-11-12 10:00:00,103.43,103.47,103.38,103.47,2500.0,93.5758,93.612,93.5306,93.612,2500.0
2014-11-12 10:10:00,103.48,103.52,103.46,103.46,2200.0,93.6211,93.6573,93.603,93.603,2200.0
2014-11-12 10:20:00,103.55,103.55,103.47,103.47,3100.0,93.6844,93.6844,93.612,93.612,3100.0
2014-11-12 10:30:00,103.47,103.47,103.39,103.41,3700.0,93.612,93.612,93.5396,93.5577,3700.0
2014-11-12 10:40:00,103.4,103.44,103.35,103.39,18700.0,93.5487,93.5849,93.5035,93.5396,18700.0
2014-11-12 10:50:00,103.38,103.41,103.32,103.32,5900.0,93.5306,93.5577,93.4763,93.4763,5900.0
2014-11-12 11:00:00,103.32,103.33,103.27,103.32,7000.0,93.4763,93.4854,93.4311,93.4763,7000.0
2014-11-12 11:10:00,103.32,103.37,103.3,103.32,10400.0,93.4763,93.5216,93.4582,93.4763,10400.0
2014-11-12 11:20:00,103.31,103.48,103.31,103.45,19400.0,93.4673,93.6211,93.4673,93.5939,19400.0
2014-11-12 11:30:00,103.45,103.6,103.45,103.56,5000.0,93.5939,93.7296,93.5939,93.6935,5000.0
2014-11-12 11:40:00,103.56,103.63,103.56,103.59,3400.0,93.6935,93.7568,93.6935,93.7206,3400.0
2014-11-12 11:50:00,103.62,103.65,103.6,103.62,6600.0,93.7477,93.7749,93.7296,93.7477,6600.0
2014-11-12 12:00:00,103.62,103.67,103.61,103.65,21100.0,93.7477,93.793,93.7387,93.7749,21100.0
2014-11-12 12:10:00,103.65,103.65,103.59,103.61,9100.0,93.7749,93.7749,93.7206,93.7387,9100.0
2014-11-12 12:20:00,103.59,103.65,103.59,103.64,8700.0,93.7206,93.7749,93.7206,93.7658,8700.0
2014-11-12 12:30:00,103.65,103.65,103.55,103.57,7700.0,93.7749,93.7749,93.6844,93.7025,7700.0
2014-11-12 12:40:00,103.57,103.62,103.57,103.62,6400.0,93.7025,93.7477,93.7025,93.7477,6400.0
2014-11-12 12:50:00,103.61,103.65,103.61,103.64,6400.0,93.7387,93.7749,93.7387,93.7658,6400.0
2014-11-12 13:00:00,103.64,103.67,103.61,103.61,5800.0,93.7658,93.793,93.7387,93.7387,5800.0
2014-11-12 13:10:00,103.61,103.65,103.6,103.62,17500.0,93.7387,93.7749,93.7296,93.7477,17500.0
2014-11-12 13:20:00,103.63,103.69,103.62,103.69,53000.0,93.7568,93.8111,93.7477,93.8111,53000.0
2014-11-12 13:30:00,103.7,103.73,103.67,103.68,7600.0,93.8201,93.8473,93.793,93.802,7600.0
2014-11-12 13:40:00,103.7,103.72,103.67,103.68,9900.0,93.8201,93.8382,93.793,93.802,9900.0
2014-11-12 13:50:00,103.67,103.68,103.63,103.64,13700.0,93.793,93.802,93.7568,93.7658,13700.0
2014-11-12 14:00:00,103.65,103.68,103.63,103.68,42500.0,93.7749,93.802,93.7568,93.802,42500.0
2014-11-12 14:10:00,103.66,103.7,103.66,103.69,15400.0,93.7839,93.8201,93.7839,93.8111,15400.0
2014-11-12 14:20:00,103.7,103.74,103.7,103.72,8600.0,93.8201,93.8563,93.8201,93.8382,8600.0
2014-11-12 14:30:00,103.71,103.71,103.63,103.64,7900.0,93.8292,93.8292,93.7568,93.7658,7900.0
2014-11-12 14:40:00,103.62,103.62,103.54,103.54,5300.0,93.7477,93.7477,93.6754,93.6754,5300.0
2014-11-12 14:50:00,103.53,103.56,103.49,103.56,9800.0,93.6663,93.6935,93.6301,93.6935,9800.0
2014-11-12 15:00:00,103.52,103.64,103.49,103.64,8500.0,93.6573,93.7658,93.6301,93.7658,8500.0
2014-11-12 15:10:00,103.62,103.63,103.58,103.6,18700.0,93.7477,93.7568,93.7115,93.7296,18700.0
2014-11-12 15:20:00,103.61,103.64,103.6,103.64,7400.0,93.7387,93.7658,93.7296,93.7658,7400.0
2014-11-12 15:30:00,103.67,103.73,103.67,103.73,2300.0,93.793,93.8473,93.793,93.8473,2300.0
2014-11-12 15:40:00,103.71,103.76,103.68,103.69,13100.0,93.8292,93.8744,93.802,93.8111,13100.0
2014-11-12 15:50:00,103.71,103.73,103.64,103.66,12500.0,93.8292,93.8473,93.7658,93.7839,12500.0
2014-11-13 09:30:00,103.8,103.92,103.78,103.92,18500.0,93.9106,94.0192,93.8925,94.0192,18500.0
2014-11-13 09:40:00,103.91,103.99,103.89,103.99,2700.0,94.0101,94.0825,93.992,94.0825,2700.0
2014-11-13 09:50:00,104.01,104.03,103.98,103.99,5300.0,94.1006,94.1187,94.0734,94.0825,5300.0
2014-11-13 10:00:00,103.99,103.99,103.9,103.98,10100.0,94.0825,94.0825,94.0011,94.0734,10100.0
2014-11-13 10:10:00,103.98,104.03,103.92,104.01,16200.0,94.0734,94.1187,94.0192,94.1006,16200.0
2014-11-13 10:20:00,103.96,104.03,103.96,104.02,4400.0,94.0553,94.1187,94.0553,94.1096,4400.0
2014-11-13 10:30:00,104.02,104.08,104.02,104.07,4400.0,94.1096,94.1639,94.1096,94.1549,4400.0
2014-11-13 10:40:00,104.07,104.07,104.01,104.04,3700.0,94.1549,94.1549,94.1006,94.1277,3700.0
2014-11-13 10:50:00,104.05,104.08,104.0,104.0,6100.0,94.1368,94.1639,94.0915,94.0915,6100.0
2014-11-13 11:00:00,104.0,104.0,103.75,103.77,5200.0,94.0915,94.0915,93.8653,93.8834,5200.0
2014-11-13 11:10:00,103.71,103.75,103.62,103.75,3800.0,93.8292,93.8653,93.7477,93.8653,3800.0
2014-11-13 11:20:00,103.75,103.82,103.72,103.73,7100.0,93.8653,93.9287,93.8382,93.8473,7100.0
2014-11-13 11:30:00,103.73,103.73,103.49,103.5,4900.0,93.8473,93.8473,93.6301,93.6392,4900.0
2014-11-13 11:40:00,103.49,103.57,103.46,103.56,3300.0,93.6301,93.7025,93.603,93.6935,3300.0
2014-11-13 11:50:00,103.56,103.67,103.56,103.64,1900.0,93.6935,93.793,93.6935,93.7658,1900.0
2014-11-13 12:00:00,103.64,103.66,103.54,103.66,5000.0,93.7658,93.7839,93.6754,93.7839,5000.0
2014-11-13 12:10:00,103.66,103.7,103.64,103.7,2100.0,93.7839,93.8201,93.7658,93.8201,2100.0
2014-11-13 12:20:00,103.69,103.77,103.66,103.76,209200.0,93.8111,93.8834,93.7839,93.8744,209200.0
2014-11-13 12:30:00,103.76,103.79,103.74,103.79,8100.0,93.8744,93.9015,93.8563,93.9015,8100.0
2014-11-13 12:40:00,103.75,103.76,103.72,103.72,7500.0,93.8653,93.8744,93.8382,93.8382,7500.0
2014-11-13 12:50:00,103.72,103.73,103.71,103.71,300.0,93.8382,93.8473,93.8292,93.8292,300.0
2014-11-13 13:00:00,103.7,103.72,103.55,103.57,11700.0,93.8201,93.8382,93.6844,93.7025,11700.0
2014-11-13 13:10:00,103.57,103.59,103.57,103.59,3300.0,93.7025,93.7206,93.7025,93.7206,3300.0
2014-11-13 13:20:00,103.49,103.49,103.3,103.4,5000.0,93.6301,93.6301,93.4582,93.5487,5000.0
2014-11-13 13:30:00,103.4,103.4,103.25,103.31,11100.0,93.5487,93.5487,93.413,93.4673,11100.0
2014-11-13 13:40:00,103.3,103.44,103.3,103.43,28100.0,93.4582,93.5849,93.4582,93.5758,28100.0
2014-11-13 13:50:00,103.45,103.54,103.43,103.48,2600.0,93.5939,93.6754,93.5758,93.6211,2600.0
2014-11-13 14:00:00,103.48,103.53,103.44,103.47,8100.0,93.6211,93.6663,93.5849,93.612,8100.0
2014-11-13 14:10:00,103.46,103.46,103.26,103.33,6300.0,93.603,93.603,93.422,93.4854,6300.0
2014-11-13 14:20:00,103.35,103.41,103.28,103.4,7200.0,93.5035,93.5577,93.4401,93.5487,7200.0
2014-11-13 14:30:00,103.39,103.47,103.39,103.41,11100.0,93.5396,93.612,93.5396,93.5577,11100.0
2014-11-13 14:40:00,103.39,103.58,103.39,103.54,22800.0,93.5396,93.7115,93.5396,93.6754,22800.0
2014-11-13 14:50:00,103.56,103.56,103.46,103.46,9900.0,93.6935,93.6935,93.603,93.603,9900.0
2014-11-13 15:00:00,103.45,103.61,103.43,103.61,10800.0,93.5939,93.7387,93.5758,93.7387,10800.0
2014-11-13 15:10:00,103.6,103.61,103.55,103.57,11000.0,93.7296,93.7387,93.6844,93.7025,11000.0
2014-11-13 15:20:00,103.56,103.61,103.47,103.47,12600.0,93.6935,93.7387,93.612,93.612,12600.0
2014-11-13 15:30:00,103.42,103.68,103.41,103.68,6100.0,93.5668,93.802,93.5577,93.802,6100.0
2014-11-13 15:40:00,103.68,103.84,103.68,103.72,5200.0,93.802,93.9468,93.802,93.8382,5200.0
2014-11-13 15:50:00,103.76,103.78,103.63,103.7,15000.0,93.8744,93.8925,93.7568,93.8201,15000.0
2014-11-14 09:30:00,103.74,103.76,103.64,103.71,16000.0,93.8563,93.8744,93.7658,93.8292,16000.0
2014-11-14 09:40:00,103.72,103.72,103.48,103.48,29100.0,93.8382,93.8382,93.6211,93.6211,29100.0
2014-11-14 09:50:00,103.5,103.72,103.5,103.61,6700.0,93.6392,93.8382,93.6392,93.7387,6700.0
2014-11-14 10:00:00,103.7,103.82,103.7,103.81,2700.0,93.8201,93.9287,93.8201,93.9196,2700.0
2014-11-14 10:10:00,103.85,103.85,103.69,103.73,3200.0,93.9558,93.9558,93.8111,93.8473,3200.0
2014-11-14 10:20:00,103.75,103.75,103.52,103.56,4500.0,93.8653,93.8653,93.6573,93.6935,4500.0
2014-11-14 10:30:00,103.59,103.59,103.42,103.43,5300.0,93.7206,93.7206,93.5668,93.5758,5300.0
2014-11-14 10:40:00,103.48,103.64,103.48,103.64,3900.0,93.6211,93.7658,93.6211,93.7658,3900.0
2014-11-14 10:50:00,103.66,103.75,103.66,103.72,5200.0,93.7839,93.8653,93.7839,93.8382,5200.0
2014-11-14 11:00:00,103.74,103.77,103.71,103.72,4300.0,93.8563,93.8834,93.8292,93.8382,4300.0
2014-11-14 11:10:00,103.73,103.73,103.69,103.71,5700.0,93.8473,93.8473,93.8111,93.8292,5700.0
2014-11-14 11:20:00,103.74,103.76,103.68,103.68,5500.0,93.8563,93.8744,93.802,93.802,5500.0
2014-11-14 11:30:00,103.66,103.73,103.63,103.73,2800.0,93.7839,93.8473,93.7568,93.8473,2800.0
2014-11-14 11:40:00,103.67,103.67,103.61,103.63,5100.0,93.793,93.793,93.7387,93.7568,5100.0
2014-11-14 11:50:00,103.61,103.69,103.61,103.65,50100.0,93.7387,93.8111,93.7387,93.7749,50100.0
2014-11-14 12:00:00,103.7,103.72,103.65,103.68,3700.0,93.8201,93.8382,93.7749,93.802,3700.0
2014-11-14 12:10:00,103.69,103.7,103.62,103.62,3400.0,93.8111,93.8201,93.7477,93.7477,3400.0
2014-11-14 12:20:00,103.64,103.66,103.63,103.66,8300.0,93.7658,93.7839,93.7568,93.7839,8300.0
2014-11-14 12:30:00,103.68,103.74,103.64,103.74,8300.0,93.802,93.8563,93.7658,93.8563,8300.0
2014-11-14 12:40:00,103.73,103.74,103.69,103.69,3000.0,93.8473,93.8563,93.8111,93.8111,3000.0
2014-11-14 12:50:00,103.68,103.71,103.67,103.67,3200.0,93.802,93.8292,93.793,93.793,3200.0
2014-11-14 13:00:00,103.65,103.72,103.62,103.72,4900.0,93.7749,93.8382,93.7477,93.8382,4900.0
2014-11-14 13:10:00,103.7,103.72,103.68,103.7,3100.0,93.8201,93.8382,93.802,93.8201,3100.0
2014-11-14 13:20:00,103.69,103.71,103.61,103.66,8300.0,93.8111,93.8292,93.7387,93.7839,8300.0
2014-11-14 13:30:00,103.67,103.7,103.63,103.65,5300.0,93.793,93.8201,93.7568,93.7749,5300.0
2014-11-14 13:40:00,103.69,103.69,103.66,103.67,5900.0,93.8111,93.8111,93.7839,93.793,5900.0
2014-11-14 13:50:00,103.69,103.71,103.58,103.58,4200.0,93.8111,93.8292,93.7115,93.7115,4200.0
2014-11-14 14:00:00,103.57,103.61,103.5,103.61,9200.0,93.7025,93.7387,93.6392,93.7387,9200.0
2014-11-14 14:10:00,103.59,103.65,103.59,103.65,15200.0,93.7206,93.7749,93.7206,93.7749,15200.0
2014-11-14 14:20:00,103.63,103.69,103.6,103.68,8600.0,93.7568,93.8111,93.7296,93.802,8600.0
2014-11-14 14:30:00,103.69,103.72,103.64,103.67,4300.0,93.8111,93.8382,93.7658,93.793,4300.0
2014-11-14 14:40:00,103.68,103.7,103.62,103.65,9900.0,93.802,93.8201,93.7477,93.7749,9900.0
2014-11-14 14:50:00,103.64,103.69,103.62,103.66,1575900.0,93.7658,93.8111,93.7477,93.7839,1575900.0
2014-11-14 15:00:00,103.67,103.74,103.67,103.71,25400.0,93.793,93.8563,93.793,93.8292,25400.0
2014-11-14 15:10:00,103.72,103.73,103.66,103.69,17000.0,93.8382,93.8473,93.7839,93.8111,17000.0
2014-11-14 15:20:00,103.69,103.74,103.69,103.73,14000.0,93.8111,93.8563,93.8111,93.8473,14000.0
2014-11-14 15:30:00,103.75,103.79,103.75,103.79,6800.0,93.8653,93.9015,93.8653,93.9015,6800.0
2014-11-14 15:40:00,103.79,103.79,103.73,103.74,7100.0,93.9015,93.9015,93.8473,93.8563,7100.0
2014-11-14 15:50:00,103.73,103.82,103.71,103.82,34700.0,93.8473,93.9287,93.8292,93.9287,34700.0
2014-11-17 09:30:00,103.57,103.77,103.57,103.77,20500.0,93.7025,93.8834,93.7025,93.8834,20500.0
2014-11-17 09:40:00,103.75,103.87,103.75,103.85,3500.0,93.8653,93.9739,93.8653,93.9558,3500.0
2014-11-17 09:50:00,103.84,103.89,103.77,103.77,3000.0,93.9468,93.992,93.8834,93.8834,3000.0
2014-11-17 10:00:00,103.87,103.9,103.69,103.69,7700.0,93.9739,94.0011,93.8111,93.8111,7700.0
2014-11-17 10:10:00,103.7,103.86,103.7,103.84,1600.0,93.8201,93.9649,93.8201,93.9468,1600.0
2014-11-17 10:20:00,103.81,103.91,103.81,103.87,1900.0,93.9196,94.0101,93.9196,93.9739,1900.0
2014-11-17 10:30:00,103.84,103.84,103.73,103.73,3000.0,93.9468,93.9468,93.8473,93.8473,3000.0
2014-11-17 10:40:00,103.7,103.72,103.6,103.67,1000.0,93.8201,93.8382,93.7296,93.793,1000.0
2014-11-17 10:50:00,103.65,103.74,103.63,103.72,8900.0,93.7749,93.8563,93.7568,93.8382,8900.0
2014-11-17 11:00:00,103.77,103.77,103.5,103.51,4100.0,93.8834,93.8834,93.6392,93.6482,4100.0
2014-11-17 11:10:00,103.5,103.58,103.44,103.58,1800.0,93.6392,93.7115,93.5849,93.7115,1800.0
2014-11-17 11:20:00,103.59,103.6,103.44,103.44,7500.0,93.7206,93.7296,93.5849,93.5849,7500.0
2014-11-17 11:30:00,103.35,103.44,103.33,103.4,3100.0,93.5035,93.5849,93.4854,93.5487,3100.0
2014-11-17 11:40:00,103.45,103.51,103.45,103.51,800.0,93.5939,93.6482,93.5939,93.6482,800.0
2014-11-17 11:50:00,103.48,103.52,103.41,103.47,1500.0,93.6211,93.6573,93.5577,93.612,1500.0
2014-11-17 12:00:00,103.51,103.52,103.42,103.42,1800.0,93.6482,93.6573,93.5668,93.5668,1800.0
2014-11-17 12:10:00,103.45,103.56,103.43,103.53,2400.0,93.5939,93.6935,93.5758,93.6663,2400.0
2014-11-17 12:20:00,103.54,103.61,103.53,103.61,3700.0,93.6754,93.7387,93.6663,93.7387,3700.0
2014-11-17 12:30:00,103.6,103.61,103.58,103.61,1500.0,93.7296,93.7387,93.7115,93.7387,1500.0
2014-11-17 12:40:00,103.69,103.7,103.66,103.66,3400.0,93.8111,93.8201,93.7839,93.7839,3400.0
2014-11-17 12:50:00,103.66,103.67,103.56,103.56,4300.0,93.7839,93.793,93.6935,93.6935,4300.0
2014-11-17 13:00:00,103.55,103.62,103.55,103.62,10000.0,93.6844,93.7477,93.6844,93.7477,10000.0
2014-11-17 13:10:00,103.59,103.67,103.59,103.67,1500.0,93.7206,93.793,93.7206,93.793,1500.0
2014-11-17 13:20:00,103.67,103.74,103.66,103.68,12200.0,93.793,93.8563,93.7839,93.802,12200.0
2014-11-17 13:30:00,103.7,103.72,103.61,103.61,7900.0,93.8201,93.8382,93.7387,93.7387,7900.0
2014-11-17 13:40:00,103.61,103.67,103.55,103.55,3200.0,93.7387,93.793,93.6844,93.6844,3200.0
2014-11-17 13:50:00,103.54,103.68,103.54,103.64,4000.0,93.6754,93.802,93.6754,93.7658,4000.0
2014-11-17 14:00:00,103.61,103.68,103.61,103.63,6000.0,93.7387,93.802,93.7387,93.7568,6000.0
2014-11-17 14:10:00,103.65,103.68,103.63,103.65,6900.0,93.7749,93.802,93.7568,93.7749,6900.0
2014-11-17 14:20:00,103.65,103.66,103.6,103.61,5300.0,93.7749,93.7839,93.7296,93.7387,5300.0
2014-11-17 14:30:00,103.64,103.71,103.6,103.69,14500.0,93.7658,93.8292,93.7296,93.8111,14500.0
2014-11-17 14:40:00,103.68,103.7,103.65,103.66,6800.0,93.802,93.8201,93.7749,93.7839,6800.0
2014-11-17 14:50:00,103.64,103.72,103.64,103.69,25800.0,93.7658,93.8382,93.7658,93.8111,25800.0
2014-11-17 15:00:00,103.67,103.69,103.62,103.67,6700.0,93.793,93.8111,93.7477,93.793,6700.0
2014-11-17 15:10:00,103.65,103.67,103.56,103.61,6300.0,93.7749,93.793,93.6935,93.7387,6300.0
2014-11-17 15:20:00,103.59,103.62,103.56,103.59,5900.0,93.7206,93.7477,93.6935,93.7206,5900.0
2014-11-17 15:30:00,103.58,103.64,103.56,103.63,5100.0,93.7115,93.7658,93.6935,93.7568,5100.0
2014-11-17 15:40:00,103.61,103.61,103.56,103.58,6400.0,93.7387,93.7387,93.6935,93.7115,6400.0
2014-11-17 15:50:00,103.58,103.62,103.53,103.6,9700.0,93.7115,93.7477,93.6663,93.7296,9700.0
2014-11-18 09:30:00,103.69,103.9,103.59,103.89,19300.0,93.8111,94.0011,93.7206,93.992,19300.0
2014-11-18 09:40:00,103.93,104.04,103.91,104.02,10200.0,94.0282,94.1277,94.0101,94.1096,10200.0
2014-11-18 09:50:00,104.06,104.1,103.99,104.1,7500.0,94.1458,94.182,94.0825,94.182,7500.0
2014-11-18 10:00:00,104.13,104.13,104.07,104.09,8500.0,94.2091,94.2091,94.1549,94.173,8500.0
2014-11-18 10:10:00,104.13,104.16,104.06,104.11,4400.0,94.2091,94.2363,94.1458,94.1911,4400.0
2014-11-18 10:20:00,104.09,104.1,104.0,104.0,2800.0,94.173,94.182,94.0915,94.0915,2800.0
2014-11-18 10:30:00,103.97,104.04,103.91,103.97,2900.0,94.0644,94.1277,94.0101,94.0644,2900.0
2014-11-18 10:40:00,103.98,104.04,103.97,104.03,4900.0,94.0734,94.1277,94.0644,94.1187,4900.0
2014-11-18 10:50:00,104.03,104.1,104.01,104.09,5700.0,94.1187,94.182,94.1006,94.173,5700.0
2014-11-18 11:00:00,104.1,104.1,104.01,104.09,9500.0,94.182,94.182,94.1006,94.173,9500.0
2014-11-18 11:10:00,104.08,104.1,104.07,104.09,2500.0,94.1639,94.182,94.1549,94.173,2500.0
2014-11-18 11:20:00,104.07,104.08,103.98,104.01,7300.0,94.1549,94.1639,94.0734,94.1006,7300.0
2014-11-18 11:30:00,104.03,104.07,103.99,104.05,14600.0,94.1187,94.1549,94.0825,94.1368,14600.0
2014-11-18 11:40:00,104.05,104.08,104.02,104.08,11600.0,94.1368,94.1639,94.1096,94.1639,11600.0
2014-11-18 11:50:00,104.06,104.09,104.04,104.07,9500.0,94.1458,94.173,94.1277,94.1549,9500.0
2014-11-18 12:00:00,104.13,104.14,104.07,104.14,5200.0,94.2091,94.2182,94.1549,94.2182,5200.0
2014-11-18 12:10:00,104.14,104.15,104.11,104.15,3200.0,94.2182,94.2272,94.1911,94.2272,3200.0
2014-11-18 12:20:00,104.15,104.16,104.12,104.14,12900.0,94.2272,94.2363,94.2001,94.2182,12900.0
2014-11-18 12:30:00,104.14,104.15,104.11,104.12,3000.0,94.2182,94.2272,94.1911,94.2001,3000.0
2014-11-18 12:40:00,104.13,104.19,104.12,104.18,4300.0,94.2091,94.2634,94.2001,94.2544,4300.0
2014-11-18 12:50:00,104.16,104.27,104.16,104.26,3500.0,94.2363,94.3358,94.2363,94.3268,3500.0
2014-11-18 13:00:00,104.26,104.29,104.25,104.27,10400.0,94.3268,94.3539,94.3177,94.3358,10400.0
2014-11-18 13:10:00,104.3,104.31,104.27,104.3,1800.0,94.3629,94.372,94.3358,94.3629,1800.0
2014-11-18 13:20:00,104.29,104.36,104.29,104.36,3500.0,94.3539,94.4172,94.3539,94.4172,3500.0
2014-11-18 13:30:00,104.36,104.37,104.29,104.3,13400.0,94.4172,94.4263,94.3539,94.3629,13400.0
2014-11-18 13:40:00,104.29,104.3,104.25,104.27,13700.0,94.3539,94.3629,94.3177,94.3358,13700.0
2014-11-18 13:50:00,104.27,104.34,104.26,104.31,3200.0,94.3358,94.3991,94.3268,94.372,3200.0
2014-11-18 14:00:00,104.32,104.41,104.31,104.4,7800.0,94.381,94.4625,94.372,94.4534,7800.0
2014-11-18 14:10:00,104.4,104.44,104.4,104.43,12600.0,94.4534,94.4896,94.4534,94.4806,12600.0
2014-11-18 14:20:00,104.44,104.46,104.4,104.4,16100.0,94.4896,94.5077,94.4534,94.4534,16100.0
2014-11-18 14:30:00,104.39,104.49,104.39,104.47,9400.0,94.4444,94.5348,94.4444,94.5168,9400.0
2014-11-18 14:40:00,104.45,104.49,104.42,104.47,7200.0,94.4987,94.5348,94.4715,94.5168,7200.0
2014-11-18 14:50:00,104.47,104.47,104.42,104.44,12500.0,94.5168,94.5168,94.4715,94.4896,12500.0
2014-11-18 15:00:00,104.45,104.54,104.43,104.54,25500.0,94.4987,94.5801,94.4806,94.5801,25500.0
2014-11-18 15:10:00,104.53,104.54,104.48,104.5,21700.0,94.571,94.5801,94.5258,94.5439,21700.0
2014-11-18 15:20:00,104.51,104.51,104.47,104.48,9700.0,94.5529,94.5529,94.5168,94.5258,9700.0
2014-11-18 15:30:00,104.48,104.48,104.42,104.43,7700.0,94.5258,94.5258,94.4715,94.4806,7700.0
2014-11-18 15:40:00,104.45,104.47,104.39,104.39,13000.0,94.4987,94.5168,94.4444,94.4444,13000.0
2014-11-18 15:50:00,104.38,104.38,104.32,104.37,19800.0,94.4353,94.4353,94.381,94.4263,19800.0
2014-11-19 09:30:00,104.26,104.26,103.93,104.09,25700.0,94.3268,94.3268,94.0282,94.173,25700.0
2014-11-19 09:40:00,104.07,104.12,104.04,104.04,14700.0,94.1549,94.2001,94.1277,94.1277,14700.0
2014-11-19 09:50:00,104.01,104.05,103.95,103.98,3200.0,94.1006,94.1368,94.0463,94.0734,3200.0
2014-11-19 10:00:00,103.95,103.96,103.81,103.88,3600.0,94.0463,94.0553,93.9196,93.983,3600.0
2014-11-19 10:10:00,103.88,103.92,103.79,103.92,4800.0,93.983,94.0192,93.9015,94.0192,4800.0
2014-11-19 10:20:00,103.94,103.96,103.84,103.85,3600.0,94.0372,94.0553,93.9468,93.9558,3600.0
2014-11-19 10:30:00,103.85,103.93,103.77,103.77,3500.0,93.9558,94.0282,93.8834,93.8834,3500.0
2014-11-19 10:40:00,103.81,103.81,103.72,103.78,4400.0,93.9196,93.9196,93.8382,93.8925,4400.0
2014-11-19 10:50:00,103.75,103.87,103.74,103.79,27800.0,93.8653,93.9739,93.8563,93.9015,27800.0
2014-11-19 11:00:00,103.77,103.8,103.65,103.78,10400.0,93.8834,93.9106,93.7749,93.8925,10400.0
2014-11-19 11:10:00,103.78,103.85,103.75,103.83,5400.0,93.8925,93.9558,93.8653,93.9377,5400.0
2014-11-19 11:20:00,103.83,103.89,103.81,103.82,22900.0,93.9377,93.992,93.9196,93.9287,22900.0
2014-11-19 11:30:00,103.85,103.93,103.83,103.89,11800.0,93.9558,94.0282,93.9377,93.992,11800.0
2014-11-19 11:40:00,103.89,104.01,103.89,103.97,13800.0,93.992,94.1006,93.992,94.0644,13800.0
2014-11-19 11:50:00,103.98,103.99,103.92,103.96,25400.0,94.0734,94.0825,94.0192,94.0553,25400.0
2014-11-19 12:00:00,103.97,104.05,103.97,104.04,4900.0,94.0644,94.1368,94.0644,94.1277,4900.0
2014-11-19 12:10:00,104.05,104.09,104.03,104.09,4900.0,94.1368,94.173,94.1187,94.173,4900.0
2014-11-19 12:20:00,104.09,104.12,104.06,104.07,9500.0,94.173,94.2001,94.1458,94.1549,9500.0
2014-11-19 12:30:00,104.07,104.09,104.02,104.04,4600.0,94.1549,94.173,94.1096,94.1277,4600.0
2014-11-19 12:40:00,104.03,104.08,104.02,104.06,5100.0,94.1187,94.1639,94.1096,94.1458,5100.0
2014-11-19 12:50:00,104.06,104.17,104.05,104.17,9100.0,94.1458,94.2453,94.1368,94.2453,9100.0
2014-11-19 13:00:00,104.16,104.18,104.12,104.13,7900.0,94.2363,94.2544,94.2001,94.2091,7900.0
2014-11-19 13:10:00,104.11,104.16,104.1,104.16,20300.0,94.1911,94.2363,94.182,94.2363,20300.0
2014-11-19 13:20:00,104.16,104.23,104.14,104.17,28300.0,94.2363,94.2996,94.2182,94.2453,28300.0
2014-11-19 13:30:00,104.16,104.18,104.13,104.15,10600.0,94.2363,94.2544,94.2091,94.2272,10600.0
2014-11-19 13:40:00,104.16,104.17,104.11,104.11,3600.0,94.2363,94.2453,94.1911,94.1911,3600.0
2014-11-19 13:50:00,104.11,104.2,104.11,104.12,9000.0,94.1911,94.2725,94.1911,94.2001,9000.0
2014-11-19 14:00:00,104.13,104.35,104.08,104.25,17900.0,94.2091,94.4082,94.1639,94.3177,17900.0
2014-11-19 14:10:00,104.25,104.32,104.21,104.31,15100.0,94.3177,94.381,94.2815,94.372,15100.0
2014-11-19 14:20:00,104.31,104.31,104.01,104.08,31000.0,94.372,94.372,94.1006,94.1639,31000.0
2014-11-19 14:30:00,104.08,104.14,103.96,104.07,14700.0,94.1639,94.2182,94.0553,94.1549,14700.0
2014-11-19 14:40:00,104.05,104.05,103.94,104.0,9900.0,94.1368,94.1368,94.0372,94.0915,9900.0
2014-11-19 14:50:00,103.97,104.1,103.96,104.05,8500.0,94.0644,94.182,94.0553,94.1368,8500.0
2014-11-19 15:00:00,104.05,104.08,104.0,104.02,31700.0,94.1368,94.1639,94.0915,94.1096,31700.0
2014-11-19 15:10:00,103.99,104.14,103.99,104.13,9600.0,94.0825,94.2182,94.0825,94.2091,9600.0
2014-11-19 15:20:00,104.16,104.21,104.11,104.12,12400.0,94.2363,94.2815,94.1911,94.2001,12400.0
2014-11-19 15:30:00,104.09,104.13,104.07,104.09,15200.0,94.173,94.2091,94.1549,94.173,15200.0
2014-11-19 15:40:00,104.08,104.13,104.0,104.1,9900.0,94.1639,94.2091,94.0915,94.182,9900.0
2014-11-19 15:50:00,104.1,104.16,104.09,104.12,45200.0,94.182,94.2363,94.173,94.2001,45200.0
2014-11-20 09:30:00,103.7,103.84,103.65,103.8,32500.0,93.8201,93.9468,93.7749,93.9106,32500.0
2014-11-20 09:40:00,103.81,104.0,103.81,103.99,8600.0,93.9196,94.0915,93.9196,94.0825,8600.0
2014-11-20 09:50:00,104.02,104.14,104.0,104.11,4900.0,94.1096,94.2182,94.0915,94.1911,4900.0
2014-11-20 10:00:00,104.17,104.3,104.16,104.25,13600.0,94.2453,94.3629,94.2363,94.3177,13600.0
2014-11-20 10:10:00,104.22,104.27,104.16,104.19,5800.0,94.2906,94.3358,94.2363,94.2634,5800.0
2014-11-20 10:20:00,104.2,104.31,104.2,104.28,7200.0,94.2725,94.372,94.2725,94.3449,7200.0
2014-11-20 10:30:00,104.3,104.41,104.28,104.37,6200.0,94.3629,94.4625,94.3449,94.4263,6200.0
2014-11-20 10:40:00,104.37,104.47,104.37,104.44,10900.0,94.4263,94.5168,94.4263,94.4896,10900.0
2014-11-20 10:50:00,104.44,104.44,104.38,104.42,5600.0,94.4896,94.4896,94.4353,94.4715,5600.0
2014-11-20 11:00:00,104.41,104.5,104.41,104.49,10100.0,94.4625,94.5439,94.4625,94.5348,10100.0
2014-11-20 11:10:00,104.5,104.55,104.48,104.52,4900.0,94.5439,94.5891,94.5258,94.562,4900.0
2014-11-20 11:20:00,104.54,104.56,104.5,104.56,8100.0,94.5801,94.5982,94.5439,94.5982,8100.0
2014-11-20 11:30:00,104.56,104.57,104.53,104.53,5500.0,94.5982,94.6072,94.571,94.571,5500.0
2014-11-20 11:40:00,104.53,104.56,104.52,104.56,4600.0,94.571,94.5982,94.562,94.5982,4600.0
2014-11-20 11:50:00,104.56,104.57,104.52,104.52,2500.0,94.5982,94.6072,94.562,94.562,2500.0
2014-11-20 12:00:00,104.52,104.53,104.47,104.49,3900.0,94.562,94.571,94.5168,94.5348,3900.0
2014-11-20 12:10:00,104.51,104.55,104.5,104.54,2400.0,94.5529,94.5891,94.5439,94.5801,2400.0
2014-11-20 12:20:00,104.53,104.54,104.5,104.5,4200.0,94.571,94.5801,94.5439,94.5439,4200.0
2014-11-20 12:30:00,104.51,104.57,104.51,104.53,19000.0,94.5529,94.6072,94.5529,94.571,19000.0
2014-11-20 12:40:00,104.52,104.52,104.43,104.46,4900.0,94.562,94.562,94.4806,94.5077,4900.0
2014-11-20 12:50:00,104.46,104.46,104.39,104.44,2400.0,94.5077,94.5077,94.4444,94.4896,2400.0
2014-11-20 13:00:00,104.43,104.49,104.42,104.42,4100.0,94.4806,94.5348,94.4715,94.4715,4100.0
2014-11-20 13:10:00,104.42,104.42,104.35,104.36,9800.0,94.4715,94.4715,94.4082,94.4172,9800.0
2014-11-20 13:20:00,104.37,104.4,104.35,104.4,19300.0,94.4263,94.4534,94.4082,94.4534,19300.0
2014-11-20 13:30:00,104.41,104.43,104.39,104.39,14400.0,94.4625,94.4806,94.4444,94.4444,14400.0
2014-11-20 13:40:00,104.41,104.42,104.39,104.41,8400.0,94.4625,94.4715,94.4444,94.4625,8400.0
2014-11-20 13:50:00,104.4,104.41,104.38,104.38,5100.0,94.4534,94.4625,94.4353,94.4353,5100.0
2014-11-20 14:00:00,104.4,104.44,104.38,104.39,10400.0,94.4534,94.4896,94.4353,94.4444,10400.0
2014-11-20 14:10:00,104.42,104.47,104.42,104.45,10800.0,94.4715,94.5168,94.4715,94.4987,10800.0
2014-11-20 14:20:00,104.46,104.48,104.45,104.46,18200.0,94.5077,94.5258,94.4987,94.5077,18200.0
2014-11-20 14:30:00,104.46,104.46,104.37,104.37,7800.0,94.5077,94.5077,94.4263,94.4263,7800.0
2014-11-20 14:40:00,104.36,104.39,104.35,104.36,7100.0,94.4172,94.4444,94.4082,94.4172,7100.0
2014-11-20 14:50:00,104.39,104.39,104.29,104.3,12500.0,94.4444,94.4444,94.3539,94.3629,12500.0
2014-11-20 15:00:00,104.26,104.31,104.24,104.29,14000.0,94.3268,94.372,94.3087,94.3539,14000.0
2014-11-20 15:10:00,104.3,104.3,104.24,104.26,6100.0,94.3629,94.3629,94.3087,94.3268,6100.0
2014-11-20 15:20:00,104.27,104.32,104.24,104.3,7600.0,94.3358,94.381,94.3087,94.3629,7600.0
2014-11-20 15:30:00,104.3,104.36,104.29,104.36,8400.0,94.3629,94.4172,94.3539,94.4172,8400.0
2014-11-20 15:40:00,104.35,104.39,104.3,104.33,12300.0,94.4082,94.4444,94.3629,94.3901,12300.0
2014-11-20 15:50:00,104.34,104.37,104.3,104.37,13700.0,94.3991,94.4263,94.3629,94.4263,13700.0
2014-11-21 09:30:00,105.44,105.63,105.31,105.38,44000.0,95.3943,95.5662,95.2767,95.3401,44000.0
2014-11-21 09:40:00,105.36,105.36,105.25,105.31,22800.0,95.322,95.322,95.2224,95.2767,22800.0
2014-11-21 09:50:00,105.33,105.39,105.27,105.34,4000.0,95.2948,95.3491,95.2405,95.3039,4000.0
2014-11-21 10:00:00,105.35,105.38,105.2,105.22,4200.0,95.3129,95.3401,95.1772,95.1953,4200.0
2014-11-21 10:10:00,105.21,105.3,105.17,105.21,4300.0,95.1862,95.2677,95.1501,95.1862,4300.0
2014-11-21 10:20:00,105.22,105.3,105.2,105.26,5300.0,95.1953,95.2677,95.1772,95.2315,5300.0
2014-11-21 10:30:00,105.3,105.3,105.21,105.29,8300.0,95.2677,95.2677,95.1862,95.2586,8300.0
2014-11-21 10:40:00,105.28,105.29,105.18,105.19,74700.0,95.2496,95.2586,95.1591,95.1682,74700.0
2014-11-21 10:50:00,105.17,105.2,105.06,105.11,29900.0,95.1501,95.1772,95.0505,95.0958,29900.0
2014-11-21 11:00:00,105.08,105.08,104.97,105.02,8600.0,95.0686,95.0686,94.9691,95.0144,8600.0
2014-11-21 11:10:00,105.04,105.14,105.01,105.09,7700.0,95.0324,95.1229,95.0053,95.0777,7700.0
2014-11-21 11:20:00,105.12,105.14,105.1,105.11,6300.0,95.1048,95.1229,95.0867,95.0958,6300.0
2014-11-21 11:30:00,105.08,105.13,105.01,105.03,91500.0,95.0686,95.1139,95.0053,95.0234,91500.0
2014-11-21 11:40:00,105.03,105.07,105.01,105.05,5800.0,95.0234,95.0596,95.0053,95.0415,5800.0
2014-11-21 11:50:00,105.02,105.1,105.02,105.09,6300.0,95.0144,95.0867,95.0144,95.0777,6300.0
2014-11-21 12:00:00,105.09,105.14,105.06,105.1,4300.0,95.0777,95.1229,95.0505,95.0867,4300.0
2014-11-21 12:10:00,105.1,105.11,105.0,105.0,8900.0,95.0867,95.0958,94.9963,94.9963,8900.0
2014-11-21 12:20:00,105.01,105.05,104.98,105.0,10800.0,95.0053,95.0415,94.9782,94.9963,10800.0
2014-11-21 12:30:00,104.99,105.06,104.97,105.04,8500.0,94.9872,95.0505,94.9691,95.0324,8500.0
2014-11-21 12:40:00,105.05,105.09,105.02,105.03,7100.0,95.0415,95.0777,95.0144,95.0234,7100.0
2014-11-21 12:50:00,105.02,105.05,104.94,104.98,6100.0,95.0144,95.0415,94.942,94.9782,6100.0
2014-11-21 13:00:00,104.97,104.99,104.91,104.91,6100.0,94.9691,94.9872,94.9148,94.9148,6100.0
2014-11-21 13:10:00,104.95,104.97,104.88,104.88,15900.0,94.951,94.9691,94.8877,94.8877,15900.0
2014-11-21 13:20:00,104.89,104.91,104.76,104.78,204000.0,94.8967,94.9148,94.7791,94.7972,204000.0
2014-11-21 13:30:00,104.75,104.81,104.67,104.79,8900.0,94.7701,94.8244,94.6977,94.8063,8900.0
2014-11-21 13:40:00,104.8,104.88,104.77,104.88,9300.0,94.8153,94.8877,94.7882,94.8877,9300.0
2014-11-21 13:50:00,104.87,105.0,104.86,104.91,7200.0,94.8786,94.9963,94.8696,94.9148,7200.0
2014-11-21 14:00:00,104.91,104.97,104.91,104.94,4700.0,94.9148,94.9691,94.9148,94.942,4700.0
2014-11-21 14:10:00,104.97,104.98,104.89,104.9,12600.0,94.9691,94.9782,94.8967,94.9058,12600.0
2014-11-21 14:20:00,104.88,104.88,104.8,104.81,45600.0,94.8877,94.8877,94.8153,94.8244,45600.0
2014-11-21 14:30:00,104.82,104.85,104.74,104.77,17600.0,94.8334,94.8605,94.761,94.7882,17600.0
2014-11-21 14:40:00,104.8,104.93,104.79,104.9,13900.0,94.8153,94.9329,94.8063,94.9058,13900.0
2014-11-21 14:50:00,104.9,104.95,104.87,104.92,8100.0,94.9058,94.951,94.8786,94.9239,8100.0
2014-11-21 15:00:00,104.9,104.97,104.9,104.93,4300.0,94.9058,94.9691,94.9058,94.9329,4300.0
2014-11-21 15:10:00,104.93,105.01,104.92,104.98,9400.0,94.9329,95.0053,94.9239,94.9782,9400.0
2014-11-21 15:20:00,104.95,105.01,104.94,105.01,24000.0,94.951,95.0053,94.942,95.0053,24000.0
2014-11-21 15:30:00,105.0,105.07,105.0,105.01,74800.0,94.9963,95.0596,94.9963,95.0053,74800.0
2014-11-21 15:40:00,105.02,105.02,104.93,104.94,10700.0,95.0144,95.0144,94.9329,94.942,10700.0
2014-11-21 15:50:00,104.94,105.0,104.9,104.99,19100.0,94.942,94.9963,94.9058,94.9872,19100.0
2014-11-24 09:30:00,105.29,105.46,105.29,105.43,24600.0,95.2586,95.4124,95.2586,95.3853,24600.0
2014-11-24 09:40:00,105.43,105.45,105.3,105.3,7300.0,95.3853,95.4034,95.2677,95.2677,7300.0
2014-11-24 09:50:00,105.34,105.41,105.32,105.36,5500.0,95.3039,95.3672,95.2858,95.322,5500.0
2014-11-24 10:00:00,105.37,105.48,105.37,105.44,19200.0,95.331,95.4305,95.331,95.3943,19200.0
2014-11-24 10:10:00,105.44,105.5,105.42,105.46,11200.0,95.3943,95.4486,95.3762,95.4124,11200.0
2014-11-24 10:20:00,105.47,105.49,105.45,105.48,10200.0,95.4215,95.4396,95.4034,95.4305,10200.0
2014-11-24 10:30:00,105.48,105.49,105.43,105.44,3300.0,95.4305,95.4396,95.3853,95.3943,3300.0
2014-11-24 10:40:00,105.46,105.47,105.38,105.39,4200.0,95.4124,95.4215,95.3401,95.3491,4200.0
2014-11-24 10:50:00,105.39,105.42,105.36,105.42,9000.0,95.3491,95.3762,95.322,95.3762,9000.0
2014-11-24 11:00:00,105.41,105.43,105.33,105.37,4100.0,95.3672,95.3853,95.2948,95.331,4100.0
2014-11-24 11:10:00,105.38,105.38,105.33,105.33,5200.0,95.3401,95.3401,95.2948,95.2948,5200.0
2014-11-24 11:20:00,105.34,105.37,105.3,105.32,15400.0,95.3039,95.331,95.2677,95.2858,15400.0
2014-11-24 11:30:00,105.35,105.39,105.33,105.36,4600.0,95.3129,95.3491,95.2948,95.322,4600.0
2014-11-24 11:40:00,105.36,105.41,105.33,105.38,2700.0,95.322,95.3672,95.2948,95.3401,2700.0
2014-11-24 11:50:00,105.37,105.42,105.35,105.41,2300.0,95.331,95.3762,95.3129,95.3672,2300.0
2014-11-24 12:00:00,105.4,105.47,105.4,105.47,13800.0,95.3581,95.4215,95.3581,95.4215,13800.0
2014-11-24 12:10:00,105.44,105.47,105.42,105.42,2100.0,95.3943,95.4215,95.3762,95.3762,2100.0
2014-11-24 12:20:00,105.46,105.47,105.44,105.45,2900.0,95.4124,95.4215,95.3943,95.4034,2900.0
2014-11-24 12:30:00,105.46,105.49,105.41,105.45,5500.0,95.4124,95.4396,95.3672,95.4034,5500.0
2014-11-24 12:40:00,105.43,105.45,105.42,105.43,14500.0,95.3853,95.4034,95.3762,95.3853,14500.0
2014-11-24 12:50:00,105.45,105.45,105.35,105.39,29200.0,95.4034,95.4034,95.3129,95.3491,29200.0
2014-11-24 13:00:00,105.39,105.4,105.37,105.37,5900.0,95.3491,95.3581,95.331,95.331,5900.0
2014-11-24 13:10:00,105.41,105.47,105.41,105.45,6100.0,95.3672,95.4215,95.3672,95.4034,6100.0
2014-11-24 13:20:00,105.47,105.48,105.45,105.47,2600.0,95.4215,95.4305,95.4034,95.4215,2600.0
2014-11-24 13:30:00,105.47,105.47,105.45,105.47,10600.0,95.4215,95.4215,95.4034,95.4215,10600.0
2014-11-24 13:40:00,105.45,105.47,105.42,105.46,7000.0,95.4034,95.4215,95.3762,95.4124,7000.0
2014-11-24 13:50:00,105.47,105.49,105.45,105.48,6100.0,95.4215,95.4396,95.4034,95.4305,6100.0
2014-11-24 14:00:00,105.49,105.56,105.47,105.55,11200.0,95.4396,95.5029,95.4215,95.4939,11200.0
2014-11-24 14:10:00,105.55,105.56,105.51,105.56,4000.0,95.4939,95.5029,95.4577,95.5029,4000.0
2014-11-24 14:20:00,105.55,105.58,105.53,105.57,3700.0,95.4939,95.521,95.4758,95.512,3700.0
2014-11-24 14:30:00,105.56,105.58,105.5,105.53,17200.0,95.5029,95.521,95.4486,95.4758,17200.0
2014-11-24 14:40:00,105.54,105.58,105.53,105.57,12000.0,95.4848,95.521,95.4758,95.512,12000.0
2014-11-24 14:50:00,105.56,105.56,105.46,105.49,9700.0,95.5029,95.5029,95.4124,95.4396,9700.0
2014-11-24 15:00:00,105.49,105.51,105.45,105.49,15600.0,95.4396,95.4577,95.4034,95.4396,15600.0
2014-11-24 15:10:00,105.5,105.51,105.43,105.45,20000.0,95.4486,95.4577,95.3853,95.4034,20000.0
2014-11-24 15:20:00,105.44,105.51,105.43,105.49,8600.0,95.3943,95.4577,95.3853,95.4396,8600.0
2014-11-24 15:30:00,105.51,105.56,105.51,105.54,15000.0,95.4577,95.5029,95.4577,95.4848,15000.0
2014-11-24 15:40:00,105.55,105.58,105.52,105.55,9100.0,95.4939,95.521,95.4667,95.4939,9100.0
2014-11-24 15:50:00,105.55,105.62,105.54,105.61,24500.0,95.4939,95.5572,95.4848,95.5481,24500.0
2014-11-25 09:30:00,105.83,106.04,105.81,105.97,23600.0,95.7472,95.9372,95.7291,95.8738,23600.0
2014-11-25 09:40:00,105.94,105.96,105.85,105.85,8200.0,95.8467,95.8648,95.7653,95.7653,8200.0
2014-11-25 09:50:00,105.85,105.86,105.77,105.86,10300.0,95.7653,95.7743,95.6929,95.7743,10300.0
2014-11-25 10:00:00,105.82,105.82,105.59,105.65,7600.0,95.7381,95.7381,95.53,95.5843,7600.0
2014-11-25 10:10:00,105.68,105.78,105.68,105.71,5100.0,95.6115,95.7019,95.6115,95.6386,5100.0
2014-11-25 10:20:00,105.66,105.8,105.65,105.79,11800.0,95.5934,95.72,95.5843,95.711,11800.0
2014-11-25 10:30:00,105.77,105.8,105.71,105.73,5100.0,95.6929,95.72,95.6386,95.6567,5100.0
2014-11-25 10:40:00,105.74,105.79,105.7,105.7,7100.0,95.6658,95.711,95.6296,95.6296,7100.0
2014-11-25 10:50:00,105.7,105.73,105.59,105.61,3000.0,95.6296,95.6567,95.53,95.5481,3000.0
2014-11-25 11:00:00,105.6,105.63,105.54,105.54,5800.0,95.5391,95.5662,95.4848,95.4848,5800.0
2014-11-25 11:10:00,105.53,105.56,105.47,105.54,5600.0,95.4758,95.5029,95.4215,95.4848,5600.0
2014-11-25 11:20:00,105.53,105.56,105.5,105.55,27100.0,95.4758,95.5029,95.4486,95.4939,27100.0
2014-11-25 11:30:00,105.54,105.66,105.53,105.65,26500.0,95.4848,95.5934,95.4758,95.5843,26500.0
2014-11-25 11:40:00,105.63,105.67,105.61,105.65,8400.0,95.5662,95.6024,95.5481,95.5843,8400.0
2014-11-25 11:50:00,105.64,105.66,105.61,105.63,10100.0,95.5753,95.5934,95.5481,95.5662,10100.0
2014-11-25 12:00:00,105.65,105.66,105.64,105.64,5100.0,95.5843,95.5934,95.5753,95.5753,5100.0
2014-11-25 12:10:00,105.63,105.66,105.56,105.57,5100.0,95.5662,95.5934,95.5029,95.512,5100.0
2014-11-25 12:20:00,105.58,105.62,105.57,105.61,17200.0,95.521,95.5572,95.512,95.5481,17200.0
2014-11-25 12:30:00,105.61,105.65,105.59,105.63,9600.0,95.5481,95.5843,95.53,95.5662,9600.0
2014-11-25 12:40:00,105.63,105.72,105.62,105.69,12300.0,95.5662,95.6477,95.5572,95.6205,12300.0
2014-11-25 12:50:00,105.68,105.68,105.59,105.61,4100.0,95.6115,95.6115,95.53,95.5481,4100.0
2014-11-25 13:00:00,105.59,105.64,105.59,105.62,3200.0,95.53,95.5753,95.53,95.5572,3200.0
2014-11-25 13:10:00,105.61,105.66,105.61,105.65,7600.0,95.5481,95.5934,95.5481,95.5843,7600.0
2014-11-25 13:20:00,105.66,105.7,105.65,105.7,4900.0,95.5934,95.6296,95.5843,95.6296,4900.0
2014-11-25 13:30:00,105.69,105.7,105.67,105.67,11300.0,95.6205,95.6296,95.6024,95.6024,11300.0
2014-11-25 13:40:00,105.68,105.73,105.65,105.7,7900.0,95.6115,95.6567,95.5843,95.6296,7900.0
2014-11-25 13:50:00,105.71,105.71,105.68,105.71,3800.0,95.6386,95.6386,95.6115,95.6386,3800.0
2014-11-25 14:00:00,105.69,105.69,105.63,105.65,6400.0,95.6205,95.6205,95.5662,95.5843,6400.0
2014-11-25 14:10:00,105.66,105.73,105.65,105.68,26200.0,95.5934,95.6567,95.5843,95.6115,26200.0
2014-11-25 14:20:00,105.7,105.71,105.67,105.68,22000.0,95.6296,95.6386,95.6024,95.6115,22000.0
2014-11-25 14:30:00,105.71,105.71,105.67,105.68,1600.0,95.6386,95.6386,95.6024,95.6115,1600.0
2014-11-25 14:40:00,105.68,105.7,105.58,105.59,16400.0,95.6115,95.6296,95.521,95.53,16400.0
2014-11-25 14:50:00,105.57,105.6,105.49,105.57,27100.0,95.512,95.5391,95.4396,95.512,27100.0
2014-11-25 15:00:00,105.6,105.66,105.58,105.64,5600.0,95.5391,95.5934,95.521,95.5753,5600.0
2014-11-25 15:10:00,105.65,105.68,105.63,105.67,111200.0,95.5843,95.6115,95.5662,95.6024,111200.0
2014-11-25 15:20:00,105.68,105.72,105.67,105.69,10900.0,95.6115,95.6477,95.6024,95.6205,10900.0
2014-11-25 15:30:00,105.69,105.7,105.64,105.64,37900.0,95.6205,95.6296,95.5753,95.5753,37900.0
2014-11-25 15:40:00,105.64,105.66,105.59,105.61,25200.0,95.5753,95.5934,95.53,95.5481,25200.0
2014-11-25 15:50:00,105.59,105.64,105.55,105.59,26300.0,95.53,95.5753,95.4939,95.53,26300.0
2014-11-26 09:30:00,105.66,105.66,105.55,105.63,25700.0,95.5934,95.5934,95.4939,95.5662,25700.0
2014-11-26 09:40:00,105.64,105.67,105.55,105.67,5300.0,95.5753,95.6024,95.4939,95.6024,5300.0
2014-11-26 09:50:00,105.62,105.69,105.61,105.68,1700.0,95.5572,95.6205,95.5481,95.6115,1700.0
2014-11-26 10:00:00,105.61,105.7,105.57,105.65,3000.0,95.5481,95.6296,95.512,95.5843,3000.0
2014-11-26 10:10:00,105.67,105.7,105.62,105.7,8600.0,95.6024,95.6296,95.5572,95.6296,8600.0
2014-11-26 10:20:00,105.73,105.75,105.7,105.74,2300.0,95.6567,95.6748,95.6296,95.6658,2300.0
2014-11-26 10:30:00,105.75,105.77,105.69,105.72,5600.0,95.6748,95.6929,95.6205,95.6477,5600.0
2014-11-26 10:40:00,105.68,105.74,105.67,105.71,2500.0,95.6115,95.6658,95.6024,95.6386,2500.0
2014-11-26 10:50:00,105.69,105.71,105.65,105.69,4400.0,95.6205,95.6386,95.5843,95.6205,4400.0
2014-11-26 11:00:00,105.7,105.73,105.68,105.7,8200.0,95.6296,95.6567,95.6115,95.6296,8200.0
2014-11-26 11:10:00,105.68,105.7,105.63,105.63,19000.0,95.6115,95.6296,95.5662,95.5662,19000.0
2014-11-26 11:20:00,105.65,105.69,105.62,105.69,6400.0,95.5843,95.6205,95.5572,95.6205,6400.0
2014-11-26 11:30:00,105.68,105.74,105.68,105.71,1100.0,95.6115,95.6658,95.6115,95.6386,1100.0
2014-11-26 11:40:00,105.74,105.76,105.69,105.76,874600.0,95.6658,95.6838,95.6205,95.6838,874600.0
2014-11-26 11:50:00,105.76,105.76,105.69,105.69,23500.0,95.6838,95.6838,95.6205,95.6205,23500.0
2014-11-26 12:00:00,105.69,105.74,105.66,105.7,9800.0,95.6205,95.6658,95.5934,95.6296,9800.0
2014-11-26 12:10:00,105.69,105.7,105.66,105.67,7700.0,95.6205,95.6296,95.5934,95.6024,7700.0
2014-11-26 12:20:00,105.67,105.67,105.64,105.66,6500.0,95.6024,95.6024,95.5753,95.5934,6500.0
2014-11-26 12:30:00,105.67,105.7,105.65,105.66,1900.0,95.6024,95.6296,95.5843,95.5934,1900.0
2014-11-26 12:40:00,105.68,105.7,105.65,105.7,2000.0,95.6115,95.6296,95.5843,95.6296,2000.0
2014-11-26 12:50:00,105.68,105.69,105.66,105.68,3300.0,95.6115,95.6205,95.5934,95.6115,3300.0
2014-11-26 13:00:00,105.68,105.73,105.68,105.71,5800.0,95.6115,95.6567,95.6115,95.6386,5800.0
2014-11-26 13:10:00,105.72,105.74,105.7,105.73,5700.0,95.6477,95.6658,95.6296,95.6567,5700.0
2014-11-26 13:20:00,105.73,105.74,105.72,105.74,800.0,95.6567,95.6658,95.6477,95.6658,800.0
2014-11-26 13:30:00,105.73,105.76,105.73,105.75,4100.0,95.6567,95.6838,95.6567,95.6748,4100.0
2014-11-26 13:40:00,105.75,105.79,105.74,105.79,11300.0,95.6748,95.711,95.6658,95.711,11300.0
2014-11-26 13:50:00,105.78,105.79,105.74,105.76,6600.0,95.7019,95.711,95.6658,95.6838,6600.0
2014-11-26 14:00:00,105.76,105.78,105.73,105.74,16500.0,95.6838,95.7019,95.6567,95.6658,16500.0
2014-11-26 14:10:00,105.74,105.75,105.71,105.75,24400.0,95.6658,95.6748,95.6386,95.6748,24400.0
2014-11-26 14:20:00,105.75,105.77,105.73,105.77,9100.0,95.6748,95.6929,95.6567,95.6929,9100.0
2014-11-26 14:30:00,105.77,105.78,105.74,105.74,24500.0,95.6929,95.7019,95.6658,95.6658,24500.0
2014-11-26 14:40:00,105.75,105.78,105.74,105.76,17100.0,95.6748,95.7019,95.6658,95.6838,17100.0
2014-11-26 14:50:00,105.77,105.8,105.75,105.75,15500.0,95.6929,95.72,95.6748,95.6748,15500.0
2014-11-26 15:00:00,105.76,105.76,105.73,105.74,10300.0,95.6838,95.6838,95.6567,95.6658,10300.0
2014-11-26 15:10:00,105.74,105.8,105.73,105.8,12400.0,95.6658,95.72,95.6567,95.72,12400.0
2014-11-26 15:20:00,105.79,105.82,105.78,105.8,20400.0,95.711,95.7381,95.7019,95.72,20400.0
2014-11-26 15:30:00,105.8,105.83,105.79,105.82,8200.0,95.72,95.7472,95.711,95.7381,8200.0
2014-11-26 15:40:00,105.82,105.87,105.81,105.85,10600.0,95.7381,95.7834,95.7291,95.7653,10600.0
2014-11-26 15:50:00,105.85,105.95,105.85,105.94,32500.0,95.7653,95.8557,95.7653,95.8467,32500.0
2014-11-28 09:30:00,105.88,105.88,105.68,105.72,16400.0,95.7924,95.7924,95.6115,95.6477,16400.0
2014-11-28 09:40:00,105.72,105.86,105.69,105.8,9600.0,95.6477,95.7743,95.6205,95.72,9600.0
2014-11-28 09:50:00,105.79,105.94,105.77,105.94,2500.0,95.711,95.8467,95.6929,95.8467,2500.0
2014-11-28 10:00:00,105.95,105.97,105.91,105.96,4000.0,95.8557,95.8738,95.8196,95.8648,4000.0
2014-11-28 10:10:00,105.98,106.02,105.98,106.01,3400.0,95.8829,95.9191,95.8829,95.91,3400.0
2014-11-28 10:20:00,106.01,106.02,105.97,106.0,4400.0,95.91,95.9191,95.8738,95.901,4400.0
2014-11-28 10:30:00,105.99,106.02,105.96,106.0,6200.0,95.8919,95.9191,95.8648,95.901,6200.0
2014-11-28 10:40:00,106.02,106.05,106.0,106.0,6900.0,95.9191,95.9462,95.901,95.901,6900.0
2014-11-28 10:50:00,105.98,105.98,105.95,105.96,12400.0,95.8829,95.8829,95.8557,95.8648,12400.0
2014-11-28 11:00:00,105.96,106.04,105.95,106.02,7500.0,95.8648,95.9372,95.8557,95.9191,7500.0
2014-11-28 11:10:00,106.03,106.07,106.01,106.05,11800.0,95.9281,95.9643,95.91,95.9462,11800.0
2014-11-28 11:20:00,106.08,106.1,106.03,106.04,20400.0,95.9734,95.9915,95.9281,95.9372,20400.0
2014-11-28 11:30:00,106.04,106.08,106.0,106.07,11900.0,95.9372,95.9734,95.901,95.9643,11900.0
2014-11-28 11:40:00,106.08,106.08,105.96,105.99,8300.0,95.9734,95.9734,95.8648,95.8919,8300.0
2014-11-28 11:50:00,106.0,106.0,105.93,105.93,8700.0,95.901,95.901,95.8377,95.8377,8700.0
2014-11-28 12:00:00,105.93,105.94,105.86,105.87,9700.0,95.8377,95.8467,95.7743,95.7834,9700.0
2014-11-28 12:10:00,105.85,105.92,105.85,105.89,44300.0,95.7653,95.8286,95.7653,95.8015,44300.0
2014-11-28 12:20:00,105.89,105.89,105.81,105.83,2800.0,95.8015,95.8015,95.7291,95.7472,2800.0
2014-11-28 12:30:00,105.8,105.83,105.75,105.75,9700.0,95.72,95.7472,95.6748,95.6748,9700.0
2014-11-28 12:40:00,105.73,105.75,105.65,105.68,16700.0,95.6567,95.6748,95.5843,95.6115,16700.0
2014-11-28 12:50:00,105.67,105.81,105.64,105.8,10000.0,95.6024,95.7291,95.5753,95.72,10000.0
2014-12-01 09:30:00,105.56,105.56,105.26,105.26,26600.0,95.5029,95.5029,95.2315,95.2315,26600.0
2014-12-01 09:40:00,105.25,105.25,104.95,104.95,17000.0,95.2224,95.2224,94.951,94.951,17000.0
2014-12-01 09:50:00,104.84,104.86,104.45,104.82,27900.0,94.8515,94.8696,94.4987,94.8334,27900.0
2014-12-01 10:00:00,104.79,104.92,104.77,104.77,9600.0,94.8063,94.9239,94.7882,94.7882,9600.0
2014-12-01 10:10:00,104.75,105.02,104.75,105.0,20700.0,94.7701,95.0144,94.7701,94.9963,20700.0
2014-12-01 10:20:00,104.97,105.08,104.96,104.99,8200.0,94.9691,95.0686,94.9601,94.9872,8200.0
2014-12-01 10:30:00,104.94,104.98,104.78,104.79,3200.0,94.942,94.9782,94.7972,94.8063,3200.0
2014-12-01 10:40:00,104.78,104.78,104.67,104.73,4100.0,94.7972,94.7972,94.6977,94.752,4100.0
2014-12-01 10:50:00,104.66,104.69,104.48,104.48,6100.0,94.6887,94.7158,94.5258,94.5258,6100.0
2014-12-01 11:00:00,104.53,104.62,104.51,104.55,14900.0,94.571,94.6525,94.5529,94.5891,14900.0
2014-12-01 11:10:00,104.54,104.66,104.51,104.66,16000.0,94.5801,94.6887,94.5529,94.6887,16000.0
2014-12-01 11:20:00,104.66,104.76,104.66,104.72,6500.0,94.6887,94.7791,94.6887,94.7429,6500.0
2014-12-01 11:30:00,104.74,104.78,104.63,104.63,6600.0,94.761,94.7972,94.6615,94.6615,6600.0
2014-12-01 11:40:00,104.62,104.7,104.62,104.64,2300.0,94.6525,94.7248,94.6525,94.6706,2300.0
2014-12-01 11:50:00,104.6,104.65,104.53,104.56,39600.0,94.6344,94.6796,94.571,94.5982,39600.0
2014-12-01 12:00:00,104.55,104.59,104.51,104.52,52600.0,94.5891,94.6253,94.5529,94.562,52600.0
2014-12-01 12:10:00,104.52,104.7,104.52,104.7,3300.0,94.562,94.7248,94.562,94.7248,3300.0
2014-12-01 12:20:00,104.66,104.68,104.61,104.62,6600.0,94.6887,94.7067,94.6434,94.6525,6600.0
2014-12-01 12:30:00,104.62,104.7,104.62,104.63,51300.0,94.6525,94.7248,94.6525,94.6615,51300.0
2014-12-01 12:40:00,104.64,104.65,104.56,104.6,4700.0,94.6706,94.6796,94.5982,94.6344,4700.0
2014-12-01 12:50:00,104.6,104.85,104.59,104.84,33600.0,94.6344,94.8605,94.6253,94.8515,33600.0
2014-12-01 13:00:00,104.85,104.89,104.81,104.85,21700.0,94.8605,94.8967,94.8244,94.8605,21700.0
2014-12-01 13:10:00,104.85,104.92,104.83,104.88,17500.0,94.8605,94.9239,94.8425,94.8877,17500.0
2014-12-01 13:20:00,104.88,104.97,104.84,104.88,6800.0,94.8877,94.9691,94.8515,94.8877,6800.0
2014-12-01 13:30:00,104.95,104.95,104.86,104.95,8000.0,94.951,94.951,94.8696,94.951,8000.0
2014-12-01 13:40:00,104.93,104.96,104.87,104.96,7300.0,94.9329,94.9601,94.8786,94.9601,7300.0
2014-12-01 13:50:00,104.82,104.87,104.81,104.84,1400.0,94.8334,94.8786,94.8244,94.8515,1400.0
2014-12-01 14:00:00,104.83,104.83,104.71,104.74,5400.0,94.8425,94.8425,94.7339,94.761,5400.0
2014-12-01 14:10:00,104.73,104.73,104.63,104.67,28900.0,94.752,94.752,94.6615,94.6977,28900.0
2014-12-01 14:20:00,104.66,104.67,104.5,104.56,9500.0,94.6887,94.6977,94.5439,94.5982,9500.0
2014-12-01 14:30:00,104.55,104.64,104.52,104.62,10300.0,94.5891,94.6706,94.562,94.6525,10300.0
2014-12-01 14:40:00,104.66,104.66,104.57,104.58,22400.0,94.6887,94.6887,94.6072,94.6163,22400.0
2014-12-01 14:50:00,104.59,104.64,104.55,104.61,24300.0,94.6253,94.6706,94.5891,94.6434,24300.0
2014-12-01 15:00:00,104.59,104.7,104.58,104.66,29100.0,94.6253,94.7248,94.6163,94.6887,29100.0
2014-12-01 15:10:00,104.66,104.79,104.64,104.77,43800.0,94.6887,94.8063,94.6706,94.7882,43800.0
2014-12-01 15:20:00,104.77,104.8,104.7,104.7,35300.0,94.7882,94.8153,94.7248,94.7248,35300.0
2014-12-01 15:30:00,104.71,104.72,104.56,104.59,32300.0,94.7339,94.7429,94.5982,94.6253,32300.0
2014-12-01 15:40:00,104.59,104.61,104.49,104.55,22800.0,94.6253,94.6434,94.5348,94.5891,22800.0
2014-12-01 15:50:00,104.54,104.61,104.5,104.54,39600.0,94.5801,94.6434,94.5439,94.5801,39600.0
2014-12-02 09:30:00,104.58,104.74,104.45,104.72,12900.0,94.6163,94.761,94.4987,94.7429,12900.0
2014-12-02 09:40:00,104.67,104.8,104.63,104.68,26400.0,94.6977,94.8153,94.6615,94.7067,26400.0
2014-12-02 09:50:00,104.7,104.78,104.55,104.7,13700.0,94.7248,94.7972,94.5891,94.7248,13700.0
2014-12-02 10:00:00,104.75,104.93,104.67,104.92,7400.0,94.7701,94.9329,94.6977,94.9239,7400.0
2014-12-02 10:10:00,104.88,104.89,104.82,104.87,3500.0,94.8877,94.8967,94.8334,94.8786,3500.0
2014-12-02 10:20:00,104.85,104.92,104.8,104.86,5100.0,94.8605,94.9239,94.8153,94.8696,5100.0
2014-12-02 10:30:00,104.87,104.88,104.77,104.78,3400.0,94.8786,94.8877,94.7882,94.7972,3400.0
2014-12-02 10:40:00,104.76,104.89,104.75,104.89,7900.0,94.7791,94.8967,94.7701,94.8967,7900.0
2014-12-02 10:50:00,104.83,104.84,104.79,104.83,2800.0,94.8425,94.8515,94.8063,94.8425,2800.0
2014-12-02 11:00:00,104.88,104.93,104.87,104.9,2400.0,94.8877,94.9329,94.8786,94.9058,2400.0
2014-12-02 11:10:00,104.89,104.91,104.86,104.89,2400.0,94.8967,94.9148,94.8696,94.8967,2400.0
2014-12-02 11:20:00,104.95,104.95,104.84,104.88,7700.0,94.951,94.951,94.8515,94.8877,7700.0
2014-12-02 11:30:00,104.87,104.88,104.84,104.87,14200.0,94.8786,94.8877,94.8515,94.8786,14200.0
2014-12-02 11:40:00,104.89,104.95,104.87,104.9,5000.0,94.8967,94.951,94.8786,94.9058,5000.0
2014-12-02 11:50:00,104.91,104.95,104.86,104.93,104200.0,94.9148,94.951,94.8696,94.9329,104200.0
2014-12-02 12:00:00,104.93,104.94,104.87,104.92,3300.0,94.9329,94.942,94.8786,94.9239,3300.0
2014-12-02 12:10:00,104.9,104.92,104.86,104.88,2600.0,94.9058,94.9239,94.8696,94.8877,2600.0
2014-12-02 12:20:00,104.91,104.93,104.88,104.91,2800.0,94.9148,94.9329,94.8877,94.9148,2800.0
2014-12-02 12:30:00,104.89,104.89,104.78,104.78,2800.0,94.8967,94.8967,94.7972,94.7972,2800.0
2014-12-02 12:40:00,104.83,104.88,104.8,104.86,12000.0,94.8425,94.8877,94.8153,94.8696,12000.0
2014-12-02 12:50:00,104.86,104.9,104.83,104.88,28700.0,94.8696,94.9058,94.8425,94.8877,28700.0
2014-12-02 13:00:00,104.88,104.94,104.87,104.91,11200.0,94.8877,94.942,94.8786,94.9148,11200.0
2014-12-02 13:10:00,104.9,104.94,104.89,104.91,13200.0,94.9058,94.942,94.8967,94.9148,13200.0
2014-12-02 13:20:00,104.91,105.0,104.86,105.0,10200.0,94.9148,94.9963,94.8696,94.9963,10200.0
2014-12-02 13:30:00,105.0,105.04,104.97,105.01,1700.0,94.9963,95.0324,94.9691,95.0053,1700.0
2014-12-02 13:40:00,105.02,105.06,105.0,105.03,9700.0,95.0144,95.0505,94.9963,95.0234,9700.0
2014-12-02 13:50:00,105.01,105.02,104.94,104.97,2800.0,95.0053,95.0144,94.942,94.9691,2800.0
2014-12-02 14:00:00,104.98,105.02,104.95,104.96,9500.0,94.9782,95.0144,94.951,94.9601,9500.0
2014-12-02 14:10:00,104.98,105.01,104.97,105.0,4000.0,94.9782,95.0053,94.9691,94.9963,4000.0
2014-12-02 14:20:00,105.01,105.04,104.98,105.03,6100.0,95.0053,95.0324,94.9782,95.0234,6100.0
2014-12-02 14:30:00,105.03,105.06,104.99,105.05,3300.0,95.0234,95.0505,94.9872,95.0415,3300.0
2014-12-02 14:40:00,105.05,105.21,105.04,105.2,34900.0,95.0415,95.1862,95.0324,95.1772,34900.0
2014-12-02 14:50:00,105.21,105.23,105.17,105.21,8900.0,95.1862,95.2043,95.1501,95.1862,8900.0
2014-12-02 15:00:00,105.21,105.22,105.18,105.21,34700.0,95.1862,95.1953,95.1591,95.1862,34700.0
2014-12-02 15:10:00,105.21,105.22,105.15,105.17,15500.0,95.1862,95.1953,95.132,95.1501,15500.0
2014-12-02 15:20:00,105.18,105.18,105.07,105.09,14300.0,95.1591,95.1591,95.0596,95.0777,14300.0
2014-12-02 15:30:00,105.09,105.14,105.06,105.11,11500.0,95.0777,95.1229,95.0505,95.0958,11500.0
2014-12-02 15:40:00,105.09,105.11,105.0,105.01,12800.0,95.0777,95.0958,94.9963,95.0053,12800.0
2014-12-02 15:50:00,105.02,105.1,105.01,105.1,14200.0,95.0144,95.0867,95.0053,95.0867,14200.0
2014-12-03 09:30:00,105.29,105.39,105.19,105.38,21700.0,95.2586,95.3491,95.1682,95.3401,21700.0
2014-12-03 09:40:00,105.44,105.46,105.36,105.37,7400.0,95.3943,95.4124,95.322,95.331,7400.0
2014-12-03 09:50:00,105.34,105.37,105.26,105.27,2200.0,95.3039,95.331,95.2315,95.2405,2200.0
2014-12-03 10:00:00,105.27,105.28,105.06,105.06,1200.0,95.2405,95.2496,95.0505,95.0505,1200.0
2014-12-03 10:10:00,105.16,105.27,105.16,105.23,3300.0,95.141,95.2405,95.141,95.2043,3300.0
2014-12-03 10:20:00,105.19,105.31,105.12,105.25,5700.0,95.1682,95.2767,95.1048,95.2224,5700.0
2014-12-03 10:30:00,105.25,105.4,105.25,105.34,13600.0,95.2224,95.3581,95.2224,95.3039,13600.0
2014-12-03 10:40:00,105.36,105.39,105.28,105.38,9800.0,95.322,95.3491,95.2496,95.3401,9800.0
2014-12-03 10:50:00,105.37,105.37,105.29,105.31,4400.0,95.331,95.331,95.2586,95.2767,4400.0
2014-12-03 11:00:00,105.32,105.42,105.3,105.42,6200.0,95.2858,95.3762,95.2677,95.3762,6200.0
2014-12-03 11:10:00,105.42,105.42,105.3,105.34,4900.0,95.3762,95.3762,95.2677,95.3039,4900.0
2014-12-03 11:20:00,105.39,105.39,105.31,105.34,8000.0,95.3491,95.3491,95.2767,95.3039,8000.0
2014-12-03 11:30:00,105.39,105.41,105.33,105.36,2300.0,95.3491,95.3672,95.2948,95.322,2300.0
2014-12-03 11:40:00,105.36,105.38,105.32,105.37,286600.0,95.322,95.3401,95.2858,95.331,286600.0
2014-12-03 11:50:00,105.36,105.4,105.32,105.39,8000.0,95.322,95.3581,95.2858,95.3491,8000.0
2014-12-03 12:00:00,105.38,105.41,105.36,105.37,18500.0,95.3401,95.3672,95.322,95.331,18500.0
2014-12-03 12:10:00,105.36,105.39,105.34,105.34,5000.0,95.322,95.3491,95.3039,95.3039,5000.0
2014-12-03 12:20:00,105.35,105.37,105.33,105.35,4900.0,95.3129,95.331,95.2948,95.3129,4900.0
2014-12-03 12:30:00,105.34,105.34,105.3,105.32,9100.0,95.3039,95.3039,95.2677,95.2858,9100.0
2014-12-03 12:40:00,105.3,105.39,105.29,105.39,2100.0,95.2677,95.3491,95.2586,95.3491,2100.0
2014-12-03 12:50:00,105.37,105.4,105.36,105.38,2600.0,95.331,95.3581,95.322,95.3401,2600.0
2014-12-03 13:00:00,105.4,105.45,105.37,105.37,3400.0,95.3581,95.4034,95.331,95.331,3400.0
2014-12-03 13:10:00,105.37,105.42,105.37,105.41,12100.0,95.331,95.3762,95.331,95.3672,12100.0
2014-12-03 13:20:00,105.41,105.48,105.4,105.47,5300.0,95.3672,95.4305,95.3581,95.4215,5300.0
2014-12-03 13:30:00,105.46,105.48,105.43,105.46,6300.0,95.4124,95.4305,95.3853,95.4124,6300.0
2014-12-03 13:40:00,105.48,105.48,105.4,105.43,3100.0,95.4305,95.4305,95.3581,95.3853,3100.0
2014-12-03 13:50:00,105.43,105.44,105.39,105.43,3300.0,95.3853,95.3943,95.3491,95.3853,3300.0
2014-12-03 14:00:00,105.47,105.51,105.44,105.48,8600.0,95.4215,95.4577,95.3943,95.4305,8600.0
2014-12-03 14:10:00,105.49,105.53,105.48,105.5,8600.0,95.4396,95.4758,95.4305,95.4486,8600.0
2014-12-03 14:20:00,105.5,105.53,105.47,105.51,20300.0,95.4486,95.4758,95.4215,95.4577,20300.0
2014-12-03 14:30:00,105.53,105.53,105.47,105.48,10300.0,95.4758,95.4758,95.4215,95.4305,10300.0
2014-12-03 14:40:00,105.49,105.51,105.48,105.5,5000.0,95.4396,95.4577,95.4305,95.4486,5000.0
2014-12-03 14:50:00,105.44,105.48,105.44,105.47,6200.0,95.3943,95.4305,95.3943,95.4215,6200.0
2014-12-03 15:00:00,105.49,105.5,105.47,105.5,8800.0,95.4396,95.4486,95.4215,95.4486,8800.0
2014-12-03 15:10:00,105.5,105.58,105.5,105.58,20100.0,95.4486,95.521,95.4486,95.521,20100.0
2014-12-03 15:20:00,105.58,105.62,105.56,105.59,4100.0,95.521,95.5572,95.5029,95.53,4100.0
2014-12-03 15:30:00,105.64,105.68,105.62,105.64,11200.0,95.5753,95.6115,95.5572,95.5753,11200.0
2014-12-03 15:40:00,105.65,105.66,105.58,105.61,19400.0,95.5843,95.5934,95.521,95.5481,19400.0
2014-12-03 15:50:00,105.61,105.64,105.55,105.58,34400.0,95.5481,95.5753,95.4939,95.521,34400.0
2014-12-04 09:30:00,105.39,105.46,105.26,105.46,19200.0,95.3491,95.4124,95.2315,95.4124,19200.0
2014-12-04 09:40:00,105.48,105.56,105.44,105.48,2400.0,95.4305,95.5029,95.3943,95.4305,2400.0
2014-12-04 09:50:00,105.49,105.49,105.41,105.46,7000.0,95.4396,95.4396,95.3672,95.4124,7000.0
2014-12-04 10:00:00,105.49,105.57,105.45,105.45,3900.0,95.4396,95.512,95.4034,95.4034,3900.0
2014-12-04 10:10:00,105.47,105.56,105.47,105.53,2000.0,95.4215,95.5029,95.4215,95.4758,2000.0
2014-12-04 10:20:00,105.52,105.54,105.43,105.43,3100.0,95.4667,95.4848,95.3853,95.3853,3100.0
2014-12-04 10:30:00,105.4,105.4,105.22,105.26,14300.0,95.3581,95.3581,95.1953,95.2315,14300.0
2014-12-04 10:40:00,105.26,105.27,105.09,105.1,2700.0,95.2315,95.2405,95.0777,95.0867,2700.0
2014-12-04 10:50:00,105.15,105.25,105.14,105.23,3600.0,95.132,95.2224,95.1229,95.2043,3600.0
2014-12-04 11:00:00,105.22,105.24,105.15,105.22,8000.0,95.1953,95.2134,95.132,95.1953,8000.0
2014-12-04 11:10:00,105.19,105.23,105.17,105.19,6800.0,95.1682,95.2043,95.1501,95.1682,6800.0
2014-12-04 11:20:00,105.18,105.22,105.07,105.07,8300.0,95.1591,95.1953,95.0596,95.0596,8300.0
2014-12-04 11:30:00,105.09,105.25,105.02,105.22,8000.0,95.0777,95.2224,95.0144,95.1953,8000.0
2014-12-04 11:40:00,105.19,105.33,105.19,105.32,21200.0,95.1682,95.2948,95.1682,95.2858,21200.0
2014-12-04 11:50:00,105.31,105.39,105.3,105.39,9600.0,95.2767,95.3491,95.2677,95.3491,9600.0
2014-12-04 12:00:00,105.38,105.49,105.36,105.48,5800.0,95.3401,95.4396,95.322,95.4305,5800.0
2014-12-04 12:10:00,105.48,105.52,105.47,105.5,12100.0,95.4305,95.4667,95.4215,95.4486,12100.0
2014-12-04 12:20:00,105.51,105.53,105.5,105.51,10800.0,95.4577,95.4758,95.4486,95.4577,10800.0
2014-12-04 12:30:00,105.51,105.76,105.51,105.65,6300.0,95.4577,95.6838,95.4577,95.5843,6300.0
2014-12-04 12:40:00,105.67,105.69,105.64,105.69,2200.0,95.6024,95.6205,95.5753,95.6205,2200.0
2014-12-04 12:50:00,105.59,105.61,105.55,105.57,9800.0,95.53,95.5481,95.4939,95.512,9800.0
2014-12-04 13:00:00,105.6,105.66,105.56,105.62,3600.0,95.5391,95.5934,95.5029,95.5572,3600.0
2014-12-04 13:10:00,105.61,105.62,105.57,105.59,8400.0,95.5481,95.5572,95.512,95.53,8400.0
2014-12-04 13:20:00,105.59,105.65,105.59,105.65,6300.0,95.53,95.5843,95.53,95.5843,6300.0
2014-12-04 13:30:00,105.62,105.63,105.53,105.54,6100.0,95.5572,95.5662,95.4758,95.4848,6100.0
2014-12-04 13:40:00,105.58,105.63,105.55,105.55,3300.0,95.521,95.5662,95.4939,95.4939,3300.0
2014-12-04 13:50:00,105.61,105.63,105.59,105.61,7900.0,95.5481,95.5662,95.53,95.5481,7900.0
2014-12-04 14:00:00,105.6,105.63,105.56,105.63,11700.0,95.5391,95.5662,95.5029,95.5662,11700.0
2014-12-04 14:10:00,105.63,105.64,105.61,105.62,6300.0,95.5662,95.5753,95.5481,95.5572,6300.0
2014-12-04 14:20:00,105.6,105.64,105.59,105.59,7200.0,95.5391,95.5753,95.53,95.53,7200.0
2014-12-04 14:30:00,105.6,105.6,105.45,105.48,21700.0,95.5391,95.5391,95.4034,95.4305,21700.0
2014-12-04 14:40:00,105.46,105.49,105.45,105.47,6900.0,95.4124,95.4396,95.4034,95.4215,6900.0
2014-12-04 14:50:00,105.45,105.49,105.42,105.47,2500.0,95.4034,95.4396,95.3762,95.4215,2500.0
2014-12-04 15:00:00,105.48,105.52,105.47,105.47,12300.0,95.4305,95.4667,95.4215,95.4215,12300.0
2014-12-04 15:10:00,105.48,105.49,105.38,105.39,20200.0,95.4305,95.4396,95.3401,95.3491,20200.0
2014-12-04 15:20:00,105.39,105.39,105.22,105.25,14200.0,95.3491,95.3491,95.1953,95.2224,14200.0
2014-12-04 15:30:00,105.24,105.35,105.22,105.31,10200.0,95.2134,95.3129,95.1953,95.2767,10200.0
2014-12-04 15:40:00,105.31,105.42,105.31,105.38,9700.0,95.2767,95.3762,95.2767,95.3401,9700.0
2014-12-04 15:50:00,105.4,105.49,105.4,105.49,16200.0,95.3581,95.4396,95.3581,95.4396,16200.0
2014-12-05 09:30:00,105.64,105.73,105.51,105.58,13700.0,95.5753,95.6567,95.4577,95.521,13700.0
2014-12-05 09:40:00,105.5,105.59,105.4,105.59,3900.0,95.4486,95.53,95.3581,95.53,3900.0
2014-12-05 09:50:00,105.6,105.62,105.56,105.62,3000.0,95.5391,95.5572,95.5029,95.5572,3000.0
2014-12-05 10:00:00,105.58,105.59,105.48,105.49,4100.0,95.521,95.53,95.4305,95.4396,4100.0
2014-12-05 10:10:00,105.5,105.66,105.5,105.66,12700.0,95.4486,95.5934,95.4486,95.5934,12700.0
2014-12-05 10:20:00,105.67,105.67,105.51,105.53,6700.0,95.6024,95.6024,95.4577,95.4758,6700.0
2014-12-05 10:30:00,105.53,105.56,105.52,105.53,9800.0,95.4758,95.5029,95.4667,95.4758,9800.0
2014-12-05 10:40:00,105.54,105.56,105.49,105.53,2500.0,95.4848,95.5029,95.4396,95.4758,2500.0
2014-12-05 10:50:00,105.52,105.52,105.44,105.46,2600.0,95.4667,95.4667,95.3943,95.4124,2600.0
2014-12-05 11:00:00,105.51,105.52,105.49,105.52,3100.0,95.4577,95.4667,95.4396,95.4667,3100.0
2014-12-05 11:10:00,105.51,105.57,105.5,105.53,7200.0,95.4577,95.512,95.4486,95.4758,7200.0
2014-12-05 11:20:00,105.52,105.6,105.51,105.6,10500.0,95.4667,95.5391,95.4577,95.5391,10500.0
2014-12-05 11:30:00,105.6,105.61,105.56,105.61,5400.0,95.5391,95.5481,95.5029,95.5481,5400.0
2014-12-05 11:40:00,105.6,105.62,105.58,105.62,3900.0,95.5391,95.5572,95.521,95.5572,3900.0
2014-12-05 11:50:00,105.63,105.71,105.63,105.64,5700.0,95.5662,95.6386,95.5662,95.5753,5700.0
2014-12-05 12:00:00,105.64,105.67,105.64,105.66,3500.0,95.5753,95.6024,95.5753,95.5934,3500.0
2014-12-05 12:10:00,105.65,105.67,105.61,105.67,5400.0,95.5843,95.6024,95.5481,95.6024,5400.0
2014-12-05 12:20:00,105.68,105.68,105.64,105.67,132600.0,95.6115,95.6115,95.5753,95.6024,132600.0
2014-12-05 12:30:00,105.68,105.68,105.63,105.66,4000.0,95.6115,95.6115,95.5662,95.5934,4000.0
2014-12-05 12:40:00,105.67,105.72,105.66,105.69,12200.0,95.6024,95.6477,95.5934,95.6205,12200.0
2014-12-05 12:50:00,105.7,105.7,105.64,105.66,5500.0,95.6296,95.6296,95.5753,95.5934,5500.0
2014-12-05 13:00:00,105.67,105.67,105.63,105.63,2100.0,95.6024,95.6024,95.5662,95.5662,2100.0
2014-12-05 13:10:00,105.63,105.66,105.57,105.59,7900.0,95.5662,95.5934,95.512,95.53,7900.0
2014-12-05 13:20:00,105.57,105.62,105.55,105.61,8100.0,95.512,95.5572,95.4939,95.5481,8100.0
2014-12-05 13:30:00,105.61,105.64,105.6,105.63,6200.0,95.5481,95.5753,95.5391,95.5662,6200.0
2014-12-05 13:40:00,105.63,105.66,105.61,105.63,2700.0,95.5662,95.5934,95.5481,95.5662,2700.0
2014-12-05 13:50:00,105.6,105.64,105.6,105.64,11900.0,95.5391,95.5753,95.5391,95.5753,11900.0
2014-12-05 14:00:00,105.62,105.64,105.62,105.62,3900.0,95.5572,95.5753,95.5572,95.5572,3900.0
2014-12-05 14:10:00,105.62,105.63,105.59,105.59,6600.0,95.5572,95.5662,95.53,95.53,6600.0
2014-12-05 14:20:00,105.56,105.59,105.54,105.57,7400.0,95.5029,95.53,95.4848,95.512,7400.0
2014-12-05 14:30:00,105.57,105.58,105.5,105.53,12400.0,95.512,95.521,95.4486,95.4758,12400.0
2014-12-05 14:40:00,105.54,105.56,105.5,105.51,15500.0,95.4848,95.5029,95.4486,95.4577,15500.0
2014-12-05 14:50:00,105.51,105.52,105.44,105.49,17700.0,95.4577,95.4667,95.3943,95.4396,17700.0
2014-12-05 15:00:00,105.47,105.52,105.44,105.51,7200.0,95.4215,95.4667,95.3943,95.4577,7200.0
2014-12-05 15:10:00,105.51,105.55,105.49,105.55,7700.0,95.4577,95.4939,95.4396,95.4939,7700.0
2014-12-05 15:20:00,105.55,105.56,105.49,105.5,6500.0,95.4939,95.5029,95.4396,95.4486,6500.0
2014-12-05 15:30:00,105.53,105.53,105.4,105.4,16000.0,95.4758,95.4758,95.3581,95.3581,16000.0
2014-12-05 15:40:00,105.42,105.43,105.3,105.3,7600.0,95.3762,95.3853,95.2677,95.2677,7600.0
2014-12-05 15:50:00,105.31,105.54,105.31,105.53,21300.0,95.2767,95.4848,95.2767,95.4758,21300.0
2014-12-08 09:30:00,105.29,105.38,105.13,105.36,20300.0,95.2586,95.3401,95.1139,95.322,20300.0
2014-12-08 09:40:00,105.47,105.56,105.47,105.55,3200.0,95.4215,95.5029,95.4215,95.4939,3200.0
2014-12-08 09:50:00,105.55,105.55,105.45,105.49,19600.0,95.4939,95.4939,95.4034,95.4396,19600.0
2014-12-08 10:00:00,105.49,105.53,105.44,105.45,146100.0,95.4396,95.4758,95.3943,95.4034,146100.0
2014-12-08 10:10:00,105.45,105.46,105.36,105.43,42100.0,95.4034,95.4124,95.322,95.3853,42100.0
2014-12-08 10:20:00,105.44,105.54,105.44,105.51,5700.0,95.3943,95.4848,95.3943,95.4577,5700.0
2014-12-08 10:30:00,105.52,105.56,105.51,105.52,3000.0,95.4667,95.5029,95.4577,95.4667,3000.0
2014-12-08 10:40:00,105.51,105.53,105.48,105.5,2600.0,95.4577,95.4758,95.4305,95.4486,2600.0
2014-12-08 10:50:00,105.51,105.54,105.48,105.48,3500.0,95.4577,95.4848,95.4305,95.4305,3500.0
2014-12-08 11:00:00,105.46,105.47,105.43,105.44,5400.0,95.4124,95.4215,95.3853,95.3943,5400.0
2014-12-08 11:10:00,105.46,105.48,105.45,105.47,3500.0,95.4124,95.4305,95.4034,95.4215,3500.0
2014-12-08 11:20:00,105.49,105.49,105.39,105.4,2000.0,95.4396,95.4396,95.3491,95.3581,2000.0
2014-12-08 11:30:00,105.42,105.43,105.35,105.36,3500.0,95.3762,95.3853,95.3129,95.322,3500.0
2014-12-08 11:40:00,105.36,105.4,105.35,105.38,2700.0,95.322,95.3581,95.3129,95.3401,2700.0
2014-12-08 11:50:00,105.35,105.39,105.35,105.36,1400.0,95.3129,95.3491,95.3129,95.322,1400.0
2014-12-08 12:00:00,105.34,105.39,105.34,105.36,15700.0,95.3039,95.3491,95.3039,95.322,15700.0
2014-12-08 12:10:00,105.32,105.32,104.91,104.93,17100.0,95.2858,95.2858,94.9148,94.9329,17100.0
2014-12-08 12:20:00,104.93,104.93,104.86,104.88,9500.0,94.9329,94.9329,94.8696,94.8877,9500.0
2014-12-08 12:30:00,104.82,104.92,104.82,104.92,3800.0,94.8334,94.9239,94.8334,94.9239,3800.0
2014-12-08 12:40:00,104.92,105.01,104.91,104.98,13400.0,94.9239,95.0053,94.9148,94.9782,13400.0
2014-12-08 12:50:00,104.97,104.99,104.78,104.83,4100.0,94.9691,94.9872,94.7972,94.8425,4100.0
2014-12-08 13:00:00,104.83,104.95,104.82,104.94,40700.0,94.8425,94.951,94.8334,94.942,40700.0
2014-12-08 13:10:00,104.9,104.93,104.83,104.85,18400.0,94.9058,94.9329,94.8425,94.8605,18400.0
2014-12-08 13:20:00,104.8,104.8,104.67,104.73,17500.0,94.8153,94.8153,94.6977,94.752,17500.0
2014-12-08 13:30:00,104.69,104.69,104.46,104.51,16200.0,94.7158,94.7158,94.5077,94.5529,16200.0
2014-12-08 13:40:00,104.48,104.48,104.39,104.45,7700.0,94.5258,94.5258,94.4444,94.4987,7700.0
2014-12-08 13:50:00,104.45,104.53,104.42,104.44,18300.0,94.4987,94.571,94.4715,94.4896,18300.0
2014-12-08 14:00:00,104.39,104.41,104.29,104.4,9300.0,94.4444,94.4625,94.3539,94.4534,9300.0
2014-12-08 14:10:00,104.41,104.41,104.23,104.35,6000.0,94.4625,94.4625,94.2996,94.4082,6000.0
2014-12-08 14:20:00,104.31,104.49,104.3,104.45,8000.0,94.372,94.5348,94.3629,94.4987,8000.0
2014-12-08 14:30:00,104.47,104.57,104.44,104.55,6500.0,94.5168,94.6072,94.4896,94.5891,6500.0
2014-12-08 14:40:00,104.57,104.69,104.57,104.69,25700.0,94.6072,94.7158,94.6072,94.7158,25700.0
2014-12-08 14:50:00,104.68,104.75,104.65,104.66,4900.0,94.7067,94.7701,94.6796,94.6887,4900.0
2014-12-08 15:00:00,104.61,104.65,104.55,104.55,2800.0,94.6434,94.6796,94.5891,94.5891,2800.0
2014-12-08 15:10:00,104.53,104.62,104.51,104.54,5200.0,94.571,94.6525,94.5529,94.5801,5200.0
2014-12-08 15:20:00,104.52,104.66,104.5,104.63,7900.0,94.562,94.6887,94.5439,94.6615,7900.0
2014-12-08 15:30:00,104.6,104.6,104.51,104.53,10200.0,94.6344,94.6344,94.5529,94.571,10200.0
2014-12-08 15:40:00,104.54,104.58,104.45,104.46,4500.0,94.5801,94.6163,94.4987,94.5077,4500.0
2014-12-08 15:50:00,104.46,104.62,104.44,104.61,19100.0,94.5077,94.6525,94.4896,94.6434,19100.0
2014-12-09 09:30:00,103.48,103.56,103.22,103.43,27400.0,93.6211,93.6935,93.3858,93.5758,27400.0
2014-12-09 09:40:00,103.41,103.6,103.41,103.55,5200.0,93.5577,93.7296,93.5577,93.6844,5200.0
2014-12-09 09:50:00,103.69,103.74,103.56,103.73,5300.0,93.8111,93.8563,93.6935,93.8473,5300.0
2014-12-09 10:00:00,103.71,103.79,103.67,103.71,3500.0,93.8292,93.9015,93.793,93.8292,3500.0
2014-12-09 10:10:00,103.72,103.72,103.52,103.55,8900.0,93.8382,93.8382,93.6573,93.6844,8900.0
2014-12-09 10:20:00,103.57,103.63,103.38,103.38,13900.0,93.7025,93.7568,93.5306,93.5306,13900.0
2014-12-09 10:30:00,103.39,103.42,103.25,103.42,12000.0,93.5396,93.5668,93.413,93.5668,12000.0
2014-12-09 10:40:00,103.45,103.74,103.45,103.72,3400.0,93.5939,93.8563,93.5939,93.8382,3400.0
2014-12-09 10:50:00,103.72,103.78,103.68,103.68,5500.0,93.8382,93.8925,93.802,93.802,5500.0
2014-12-09 11:00:00,103.7,103.72,103.57,103.57,7300.0,93.8201,93.8382,93.7025,93.7025,7300.0
2014-12-09 11:10:00,103.6,103.74,103.59,103.74,67100.0,93.7296,93.8563,93.7206,93.8563,67100.0
2014-12-09 11:20:00,103.78,103.97,103.75,103.93,8400.0,93.8925,94.0644,93.8653,94.0282,8400.0
2014-12-09 11:30:00,103.93,103.97,103.8,103.85,6200.0,94.0282,94.0644,93.9106,93.9558,6200.0
2014-12-09 11:40:00,103.88,103.89,103.76,103.84,90900.0,93.983,93.992,93.8744,93.9468,90900.0
2014-12-09 11:50:00,103.87,103.9,103.8,103.87,3600.0,93.9739,94.0011,93.9106,93.9739,3600.0
2014-12-09 12:00:00,103.83,103.92,103.79,103.91,9700.0,93.9377,94.0192,93.9015,94.0101,9700.0
2014-12-09 12:10:00,103.9,103.92,103.77,103.77,4200.0,94.0011,94.0192,93.8834,93.8834,4200.0
2014-12-09 12:20:00,103.8,103.94,103.79,103.94,3600.0,93.9106,94.0372,93.9015,94.0372,3600.0
2014-12-09 12:30:00,103.92,104.15,103.92,104.14,4000.0,94.0192,94.2272,94.0192,94.2182,4000.0
2014-12-09 12:40:00,104.22,104.24,104.15,104.17,5800.0,94.2906,94.3087,94.2272,94.2453,5800.0
2014-12-09 12:50:00,104.21,104.28,104.18,104.28,5300.0,94.2815,94.3449,94.2544,94.3449,5300.0
2014-12-09 13:00:00,104.29,104.39,104.22,104.37,2400.0,94.3539,94.4444,94.2906,94.4263,2400.0
2014-12-09 13:10:00,104.44,104.5,104.42,104.47,6900.0,94.4896,94.5439,94.4715,94.5168,6900.0
2014-12-09 13:20:00,104.44,104.47,104.4,104.45,5700.0,94.4896,94.5168,94.4534,94.4987,5700.0
2014-12-09 13:30:00,104.45,104.65,104.44,104.65,16500.0,94.4987,94.6796,94.4896,94.6796,16500.0
2014-12-09 13:40:00,104.64,104.64,104.53,104.54,9700.0,94.6706,94.6706,94.571,94.5801,9700.0
2014-12-09 13:50:00,104.49,104.58,104.49,104.58,5900.0,94.5348,94.6163,94.5348,94.6163,5900.0
2014-12-09 14:00:00,104.58,104.65,104.55,104.63,18400.0,94.6163,94.6796,94.5891,94.6615,18400.0
2014-12-09 14:10:00,104.64,104.66,104.49,104.52,7100.0,94.6706,94.6887,94.5348,94.562,7100.0
2014-12-09 14:20:00,104.55,104.61,104.54,104.6,14900.0,94.5891,94.6434,94.5801,94.6344,14900.0
2014-12-09 14:30:00,104.59,104.6,104.4,104.44,22000.0,94.6253,94.6344,94.4534,94.4896,22000.0
2014-12-09 14:40:00,104.44,104.55,104.42,104.51,9400.0,94.4896,94.5891,94.4715,94.5529,9400.0
2014-12-09 14:50:00,104.51,104.54,104.42,104.53,18100.0,94.5529,94.5801,94.4715,94.571,18100.0
2014-12-09 15:00:00,104.53,104.7,104.53,104.62,26600.0,94.571,94.7248,94.571,94.6525,26600.0
2014-12-09 15:10:00,104.61,104.67,104.55,104.64,15500.0,94.6434,94.6977,94.5891,94.6706,15500.0
2014-12-09 15:20:00,104.65,104.69,104.6,104.63,19300.0,94.6796,94.7158,94.6344,94.6615,19300.0
2014-12-09 15:30:00,104.63,104.7,104.57,104.68,19100.0,94.6615,94.7248,94.6072,94.7067,19100.0
2014-12-09 15:40:00,104.67,104.81,104.65,104.81,39100.0,94.6977,94.8244,94.6796,94.8244,39100.0
2014-12-09 15:50:00,104.81,104.87,104.74,104.81,45200.0,94.8244,94.8786,94.761,94.8244,45200.0
2014-12-10 09:30:00,104.57,104.63,104.41,104.54,13700.0,94.6072,94.6615,94.4625,94.5801,13700.0
2014-12-10 09:40:00,104.54,104.65,104.28,104.31,7900.0,94.5801,94.6796,94.3449,94.372,7900.0
2014-12-10 09:50:00,104.26,104.36,104.2,104.35,3100.0,94.3268,94.4172,94.2725,94.4082,3100.0
2014-12-10 10:00:00,104.35,104.35,104.18,104.22,5600.0,94.4082,94.4082,94.2544,94.2906,5600.0
2014-12-10 10:10:00,104.19,104.37,104.16,104.33,6300.0,94.2634,94.4263,94.2363,94.3901,6300.0
2014-12-10 10:20:00,104.35,104.37,104.23,104.26,10100.0,94.4082,94.4263,94.2996,94.3268,10100.0
2014-12-10 10:30:00,104.18,104.18,103.98,104.02,11200.0,94.2544,94.2544,94.0734,94.1096,11200.0
2014-12-10 10:40:00,104.05,104.17,104.04,104.13,8500.0,94.1368,94.2453,94.1277,94.2091,8500.0
2014-12-10 10:50:00,104.13,104.35,104.04,104.35,18900.0,94.2091,94.4082,94.1277,94.4082,18900.0
2014-12-10 11:00:00,104.35,104.37,104.23,104.28,11500.0,94.4082,94.4263,94.2996,94.3449,11500.0
2014-12-10 11:10:00,104.28,104.31,104.12,104.14,17400.0,94.3449,94.372,94.2001,94.2182,17400.0
2014-12-10 11:20:00,104.13,104.23,104.09,104.11,39300.0,94.2091,94.2996,94.173,94.1911,39300.0
2014-12-10 11:30:00,104.12,104.15,104.02,104.11,6300.0,94.2001,94.2272,94.1096,94.1911,6300.0
2014-12-10 11:40:00,104.09,104.14,104.04,104.14,6600.0,94.173,94.2182,94.1277,94.2182,6600.0
2014-12-10 11:50:00,104.23,104.29,104.22,104.25,9300.0,94.2996,94.3539,94.2906,94.3177,9300.0
2014-12-10 12:00:00,104.25,104.27,104.11,104.11,259300.0,94.3177,94.3358,94.1911,94.1911,259300.0
2014-12-10 12:10:00,104.1,104.14,103.91,103.97,2100.0,94.182,94.2182,94.0101,94.0644,2100.0
2014-12-10 12:20:00,103.98,104.03,103.95,103.95,3800.0,94.0734,94.1187,94.0463,94.0463,3800.0
2014-12-10 12:30:00,103.94,103.98,103.86,103.94,6300.0,94.0372,94.0734,93.9649,94.0372,6300.0
2014-12-10 12:40:00,103.93,104.06,103.92,103.98,9600.0,94.0282,94.1458,94.0192,94.0734,9600.0
2014-12-10 12:50:00,104.08,104.09,104.0,104.02,3000.0,94.1639,94.173,94.0915,94.1096,3000.0
2014-12-10 13:00:00,104.02,104.06,103.98,104.0,3000.0,94.1096,94.1458,94.0734,94.0915,3000.0
2014-12-10 13:10:00,104.03,104.15,104.03,104.1,2600.0,94.1187,94.2272,94.1187,94.182,2600.0
2014-12-10 13:20:00,104.08,104.15,104.06,104.11,4200.0,94.1639,94.2272,94.1458,94.1911,4200.0
2014-12-10 13:30:00,104.14,104.14,103.94,103.99,7300.0,94.2182,94.2182,94.0372,94.0825,7300.0
2014-12-10 13:40:00,103.96,103.98,103.67,103.67,7800.0,94.0553,94.0734,93.793,93.793,7800.0
2014-12-10 13:50:00,103.63,103.74,103.59,103.61,17100.0,93.7568,93.8563,93.7206,93.7387,17100.0
2014-12-10 14:00:00,103.55,103.66,103.5,103.6,9900.0,93.6844,93.7839,93.6392,93.7296,9900.0
2014-12-10 14:10:00,103.56,103.63,103.49,103.62,10700.0,93.6935,93.7568,93.6301,93.7477,10700.0
2014-12-10 14:20:00,103.59,103.6,103.36,103.43,47400.0,93.7206,93.7296,93.5125,93.5758,47400.0
2014-12-10 14:30:00,103.45,103.45,103.22,103.22,10300.0,93.5939,93.5939,93.3858,93.3858,10300.0
2014-12-10 14:40:00,103.19,103.36,103.19,103.33,16300.0,93.3587,93.5125,93.3587,93.4854,16300.0
2014-12-10 14:50:00,103.31,103.32,103.05,103.06,34800.0,93.4673,93.4763,93.232,93.2411,34800.0
2014-12-10 15:00:00,103.1,103.26,102.97,103.25,13700.0,93.2773,93.422,93.1597,93.413,13700.0
2014-12-10 15:10:00,103.24,103.47,103.24,103.46,8000.0,93.4039,93.612,93.4039,93.603,8000.0
2014-12-10 15:20:00,103.42,103.54,103.42,103.48,26600.0,93.5668,93.6754,93.5668,93.6211,26600.0
2014-12-10 15:30:00,103.47,103.6,103.39,103.42,29000.0,93.612,93.7296,93.5396,93.5668,29000.0
2014-12-10 15:40:00,103.43,103.45,103.04,103.06,15800.0,93.5758,93.5939,93.223,93.2411,15800.0
2014-12-10 15:50:00,103.05,103.27,103.04,103.16,22100.0,93.232,93.4311,93.223,93.3316,22100.0
2014-12-11 09:30:00,103.55,104.0,103.5,104.0,27900.0,93.6844,94.0915,93.6392,94.0915,27900.0
2014-12-11 09:40:00,104.03,104.2,104.0,104.18,6900.0,94.1187,94.2725,94.0915,94.2544,6900.0
2014-12-11 09:50:00,104.21,104.3,104.18,104.26,6400.0,94.2815,94.3629,94.2544,94.3268,6400.0
2014-12-11 10:00:00,104.28,104.28,104.17,104.27,2400.0,94.3449,94.3449,94.2453,94.3358,2400.0
2014-12-11 10:10:00,104.24,104.37,104.21,104.37,3400.0,94.3087,94.4263,94.2815,94.4263,3400.0
2014-12-11 10:20:00,104.45,104.56,104.33,104.48,4700.0,94.4987,94.5982,94.3901,94.5258,4700.0
2014-12-11 10:30:00,104.54,104.64,104.53,104.62,8200.0,94.5801,94.6706,94.571,94.6525,8200.0
2014-12-11 10:40:00,104.62,104.64,104.51,104.51,4500.0,94.6525,94.6706,94.5529,94.5529,4500.0
2014-12-11 10:50:00,104.52,104.58,104.46,104.46,4200.0,94.562,94.6163,94.5077,94.5077,4200.0
2014-12-11 11:00:00,104.44,104.52,104.43,104.44,23900.0,94.4896,94.562,94.4806,94.4896,23900.0
2014-12-11 11:10:00,104.45,104.54,104.44,104.51,4300.0,94.4987,94.5801,94.4896,94.5529,4300.0
2014-12-11 11:20:00,104.53,104.61,104.5,104.5,8100.0,94.571,94.6434,94.5439,94.5439,8100.0
2014-12-11 11:30:00,104.51,104.59,104.48,104.57,5400.0,94.5529,94.6253,94.5258,94.6072,5400.0
2014-12-11 11:40:00,104.59,104.61,104.49,104.5,176100.0,94.6253,94.6434,94.5348,94.5439,176100.0
2014-12-11 11:50:00,104.54,104.65,104.53,104.61,7600.0,94.5801,94.6796,94.571,94.6434,7600.0
2014-12-11 12:00:00,104.63,104.64,104.55,104.55,3600.0,94.6615,94.6706,94.5891,94.5891,3600.0
2014-12-11 12:10:00,104.55,104.56,104.48,104.53,6300.0,94.5891,94.5982,94.5258,94.571,6300.0
2014-12-11 12:20:00,104.51,104.54,104.5,104.53,6000.0,94.5529,94.5801,94.5439,94.571,6000.0
2014-12-11 12:30:00,104.53,104.53,104.43,104.46,2200.0,94.571,94.571,94.4806,94.5077,2200.0
2014-12-11 12:40:00,104.47,104.53,104.41,104.49,3100.0,94.5168,94.571,94.4625,94.5348,3100.0
2014-12-11 12:50:00,104.5,104.59,104.49,104.49,15300.0,94.5439,94.6253,94.5348,94.5348,15300.0
2014-12-11 13:00:00,104.49,104.54,104.48,104.48,3500.0,94.5348,94.5801,94.5258,94.5258,3500.0
2014-12-11 13:10:00,104.49,104.5,104.37,104.4,2000.0,94.5348,94.5439,94.4263,94.4534,2000.0
2014-12-11 13:20:00,104.36,104.4,104.3,104.32,13000.0,94.4172,94.4534,94.3629,94.381,13000.0
2014-12-11 13:30:00,104.35,104.4,104.33,104.35,16300.0,94.4082,94.4534,94.3901,94.4082,16300.0
2014-12-11 13:40:00,104.35,104.44,104.35,104.44,5600.0,94.4082,94.4896,94.4082,94.4896,5600.0
2014-12-11 13:50:00,104.43,104.46,104.2,104.2,4400.0,94.4806,94.5077,94.2725,94.2725,4400.0
2014-12-11 14:00:00,104.17,104.27,104.17,104.23,7400.0,94.2453,94.3358,94.2453,94.2996,7400.0
2014-12-11 14:10:00,104.25,104.25,104.14,104.15,17300.0,94.3177,94.3177,94.2182,94.2272,17300.0
2014-12-11 14:20:00,104.19,104.25,104.01,104.01,7700.0,94.2634,94.3177,94.1006,94.1006,7700.0
2014-12-11 14:30:00,104.01,104.04,103.89,103.96,10000.0,94.1006,94.1277,93.992,94.0553,10000.0
2014-12-11 14:40:00,103.98,104.04,103.72,103.75,29300.0,94.0734,94.1277,93.8382,93.8653,29300.0
2014-12-11 14:50:00,103.73,103.81,103.61,103.66,7500.0,93.8473,93.9196,93.7387,93.7839,7500.0
2014-12-11 15:00:00,103.66,103.89,103.66,103.81,203900.0,93.7839,93.992,93.7839,93.9196,203900.0
2014-12-11 15:10:00,103.81,104.07,103.81,104.03,22600.0,93.9196,94.1549,93.9196,94.1187,22600.0
2014-12-11 15:20:00,104.0,104.08,103.98,104.04,10900.0,94.0915,94.1639,94.0734,94.1277,10900.0
2014-12-11 15:30:00,104.07,104.16,103.84,103.88,9200.0,94.1549,94.2363,93.9468,93.983,9200.0
2014-12-11 15:40:00,103.84,104.01,103.6,103.61,4600.0,93.9468,94.1006,93.7296,93.7387,4600.0
2014-12-11 15:50:00,103.59,103.6,103.38,103.57,17800.0,93.7206,93.7296,93.5306,93.7025,17800.0
2014-12-12 09:30:00,102.8,103.3,102.6,103.3,24600.0,93.0059,93.4582,92.8249,93.4582,24600.0
2014-12-12 09:40:00,103.17,103.36,103.12,103.12,6200.0,93.3406,93.5125,93.2954,93.2954,6200.0
2014-12-12 09:50:00,103.15,103.43,103.15,103.43,5000.0,93.3225,93.5758,93.3225,93.5758,5000.0
2014-12-12 10:00:00,103.45,103.45,103.22,103.28,3800.0,93.5939,93.5939,93.3858,93.4401,3800.0
2014-12-12 10:10:00,103.37,103.37,103.04,103.23,2400.0,93.5216,93.5216,93.223,93.3949,2400.0
2014-12-12 10:20:00,103.25,103.3,103.15,103.3,3900.0,93.413,93.4582,93.3225,93.4582,3900.0
2014-12-12 10:30:00,103.25,103.39,103.18,103.22,10800.0,93.413,93.5396,93.3497,93.3858,10800.0
2014-12-12 10:40:00,103.14,103.18,103.05,103.13,7500.0,93.3135,93.3497,93.232,93.3044,7500.0
2014-12-12 10:50:00,103.09,103.09,102.76,102.76,8200.0,93.2682,93.2682,92.9697,92.9697,8200.0
2014-12-12 11:00:00,102.77,102.95,102.68,102.95,7400.0,92.9787,93.1416,92.8973,93.1416,7400.0
2014-12-12 11:10:00,102.86,103.04,102.85,102.9,6200.0,93.0601,93.223,93.0511,93.0963,6200.0
2014-12-12 11:20:00,102.92,102.98,102.69,102.72,9700.0,93.1144,93.1687,92.9063,92.9335,9700.0
2014-12-12 11:30:00,102.75,103.06,102.73,103.06,13900.0,92.9606,93.2411,92.9425,93.2411,13900.0
2014-12-12 11:40:00,103.04,103.04,102.92,102.94,3000.0,93.223,93.223,93.1144,93.1325,3000.0
2014-12-12 11:50:00,102.94,102.99,102.75,102.75,2900.0,93.1325,93.1778,92.9606,92.9606,2900.0
2014-12-12 12:00:00,102.79,102.87,102.78,102.82,4100.0,92.9968,93.0692,92.9878,93.024,4100.0
2014-12-12 12:10:00,102.83,102.89,102.75,102.86,4600.0,93.033,93.0873,92.9606,93.0601,4600.0
2014-12-12 12:20:00,102.83,103.09,102.8,103.07,8500.0,93.033,93.2682,93.0059,93.2501,8500.0
2014-12-12 12:30:00,103.08,103.15,103.0,103.05,178500.0,93.2592,93.3225,93.1868,93.232,178500.0
2014-12-12 12:40:00,103.04,103.07,102.98,103.05,3000.0,93.223,93.2501,93.1687,93.232,3000.0
2014-12-12 12:50:00,103.1,103.1,102.93,102.96,3300.0,93.2773,93.2773,93.1235,93.1506,3300.0
2014-12-12 13:00:00,102.9,103.04,102.84,103.03,24900.0,93.0963,93.223,93.042,93.2139,24900.0
2014-12-12 13:10:00,102.99,103.25,102.94,103.19,15800.0,93.1778,93.413,93.1325,93.3587,15800.0
2014-12-12 13:20:00,103.2,103.32,103.19,103.28,3800.0,93.3677,93.4763,93.3587,93.4401,3800.0
2014-12-12 13:30:00,103.26,103.27,103.1,103.16,6700.0,93.422,93.4311,93.2773,93.3316,6700.0
2014-12-12 13:40:00,103.17,103.18,103.06,103.16,4600.0,93.3406,93.3497,93.2411,93.3316,4600.0
2014-12-12 13:50:00,103.19,103.32,103.18,103.25,6400.0,93.3587,93.4763,93.3497,93.413,6400.0
2014-12-12 14:00:00,103.22,103.26,103.16,103.23,14400.0,93.3858,93.422,93.3316,93.3949,14400.0
2014-12-12 14:10:00,103.21,103.21,103.06,103.11,6500.0,93.3768,93.3768,93.2411,93.2863,6500.0
2014-12-12 14:20:00,103.08,103.16,102.97,102.97,8200.0,93.2592,93.3316,93.1597,93.1597,8200.0
2014-12-12 14:30:00,102.93,103.03,102.88,102.9,50200.0,93.1235,93.2139,93.0782,93.0963,50200.0
2014-12-12 14:40:00,102.94,102.95,102.85,102.94,4100.0,93.1325,93.1416,93.0511,93.1325,4100.0
2014-12-12 14:50:00,102.93,103.01,102.89,103.0,7300.0,93.1235,93.1959,93.0873,93.1868,7300.0
2014-12-12 15:00:00,103.04,103.08,102.92,102.97,15400.0,93.223,93.2592,93.1144,93.1597,15400.0
2014-12-12 15:10:00,102.97,102.97,102.86,102.88,34700.0,93.1597,93.1597,93.0601,93.0782,34700.0
2014-12-12 15:20:00,102.89,102.92,102.77,102.83,8400.0,93.0873,93.1144,92.9787,93.033,8400.0
2014-12-12 15:30:00,102.83,102.84,102.46,102.48,13700.0,93.033,93.042,92.6983,92.7163,13700.0
2014-12-12 15:40:00,102.45,102.49,102.29,102.39,21000.0,92.6892,92.7254,92.5444,92.6349,21000.0
2014-12-12 15:50:00,102.38,102.38,102.17,102.22,23300.0,92.6259,92.6259,92.4359,92.4811,23300.0
2014-12-15 09:30:00,102.7,103.02,102.7,102.86,38700.0,92.9154,93.2049,92.9154,93.0601,38700.0
2014-12-15 09:40:00,102.94,103.06,102.79,102.89,24700.0,93.1325,93.2411,92.9968,93.0873,24700.0
2014-12-15 09:50:00,102.94,102.95,102.69,102.75,5000.0,93.1325,93.1416,92.9063,92.9606,5000.0
2014-12-15 10:00:00,102.76,102.76,102.46,102.6,7600.0,92.9697,92.9697,92.6983,92.8249,7600.0
2014-12-15 10:10:00,102.41,102.68,102.4,102.65,4700.0,92.653,92.8973,92.644,92.8702,4700.0
2014-12-15 10:20:00,102.53,102.53,102.25,102.36,8000.0,92.7616,92.7616,92.5083,92.6078,8000.0
2014-12-15 10:30:00,102.34,102.38,102.0,102.04,6800.0,92.5897,92.6259,92.2821,92.3183,6800.0
2014-12-15 10:40:00,102.04,102.05,101.84,102.03,9600.0,92.3183,92.3273,92.1373,92.3092,9600.0
2014-12-15 10:50:00,102.14,102.39,102.14,102.25,6500.0,92.4087,92.6349,92.4087,92.5083,6500.0
2014-12-15 11:00:00,102.22,102.22,101.86,102.01,9500.0,92.4811,92.4811,92.1554,92.2911,9500.0
2014-12-15 11:10:00,102.03,102.03,101.72,101.72,15500.0,92.3092,92.3092,92.0288,92.0288,15500.0
2014-12-15 11:20:00,101.73,101.76,101.46,101.48,8100.0,92.0378,92.0649,91.7935,91.8116,8100.0
2014-12-15 11:30:00,101.45,101.64,101.29,101.33,6200.0,91.7845,91.9564,91.6397,91.6759,6200.0
2014-12-15 11:40:00,101.28,101.39,101.2,101.28,356700.0,91.6307,91.7302,91.5583,91.6307,356700.0
2014-12-15 11:50:00,101.3,101.38,101.1,101.12,17400.0,91.6488,91.7211,91.4678,91.4859,17400.0
2014-12-15 12:00:00,101.2,101.59,101.19,101.51,10900.0,91.5583,91.9111,91.5493,91.8388,10900.0
2014-12-15 12:10:00,101.49,101.62,101.39,101.47,11300.0,91.8207,91.9383,91.7302,91.8026,11300.0
2014-12-15 12:20:00,101.54,101.86,101.51,101.82,13000.0,91.8659,92.1554,91.8388,92.1192,13000.0
2014-12-15 12:30:00,101.84,101.96,101.62,101.96,27400.0,92.1373,92.2459,91.9383,92.2459,27400.0
2014-12-15 12:40:00,101.95,101.97,101.83,101.92,7800.0,92.2368,92.2549,92.1283,92.2097,7800.0
2014-12-15 12:50:00,101.88,102.18,101.87,102.13,5400.0,92.1735,92.4449,92.1645,92.3997,5400.0
2014-12-15 13:00:00,102.08,102.17,101.94,101.95,5000.0,92.3545,92.4359,92.2278,92.2368,5000.0
2014-12-15 13:10:00,101.97,101.97,101.68,101.76,9900.0,92.2549,92.2549,91.9926,92.0649,9900.0
2014-12-15 13:20:00,101.86,101.93,101.71,101.71,2800.0,92.1554,92.2187,92.0197,92.0197,2800.0
2014-12-15 13:30:00,101.67,101.88,101.63,101.81,5700.0,91.9835,92.1735,91.9473,92.1102,5700.0
2014-12-15 13:40:00,101.78,101.88,101.61,101.65,12400.0,92.083,92.1735,91.9292,91.9654,12400.0
2014-12-15 13:50:00,101.59,101.78,101.59,101.73,7900.0,91.9111,92.083,91.9111,92.0378,7900.0
2014-12-15 14:00:00,101.71,101.77,101.58,101.65,9600.0,92.0197,92.074,91.9021,91.9654,9600.0
2014-12-15 14:10:00,101.65,101.69,101.56,101.62,28100.0,91.9654,92.0016,91.884,91.9383,28100.0
2014-12-15 14:20:00,101.61,102.08,101.6,101.95,14300.0,91.9292,92.3545,91.9202,92.2368,14300.0
2014-12-15 14:30:00,101.99,102.11,101.79,101.95,35500.0,92.273,92.3816,92.0921,92.2368,35500.0
2014-12-15 14:40:00,101.98,101.98,101.61,101.67,11000.0,92.264,92.264,91.9292,91.9835,11000.0
2014-12-15 14:50:00,101.62,101.76,101.6,101.69,37300.0,91.9383,92.0649,91.9202,92.0016,37300.0
2014-12-15 15:00:00,101.69,101.84,101.68,101.79,7900.0,92.0016,92.1373,91.9926,92.0921,7900.0
2014-12-15 15:10:00,101.84,101.91,101.71,101.77,13400.0,92.1373,92.2007,92.0197,92.074,13400.0
2014-12-15 15:20:00,101.72,101.79,101.52,101.52,11100.0,92.0288,92.0921,91.8478,91.8478,11100.0
2014-12-15 15:30:00,101.49,101.83,101.42,101.77,14300.0,91.8207,92.1283,91.7573,92.074,14300.0
2014-12-15 15:40:00,101.78,101.78,101.54,101.67,21800.0,92.083,92.083,91.8659,91.9835,21800.0
2014-12-15 15:50:00,101.65,101.74,101.47,101.47,21100.0,91.9654,92.0468,91.8026,91.8026,21100.0
2014-12-16 09:30:00,100.82,101.03,100.65,100.95,62400.0,91.2145,91.4045,91.0607,91.3321,62400.0
2014-12-16 09:40:00,101.03,101.24,100.96,101.24,10200.0,91.4045,91.5945,91.3412,91.5945,10200.0
2014-12-16 09:50:00,101.33,101.35,101.12,101.12,5100.0,91.6759,91.694,91.4859,91.4859,5100.0
2014-12-16 10:00:00,101.07,101.18,100.84,100.87,7200.0,91.4407,91.5402,91.2326,91.2597,7200.0
2014-12-16 10:10:00,100.87,101.26,100.74,101.26,15700.0,91.2597,91.6126,91.1421,91.6126,15700.0
2014-12-16 10:20:00,101.23,101.4,101.14,101.33,18900.0,91.5854,91.7392,91.504,91.6759,18900.0
2014-12-16 10:30:00,101.39,101.4,101.17,101.28,13500.0,91.7302,91.7392,91.5312,91.6307,13500.0
2014-12-16 10:40:00,101.19,101.33,101.06,101.21,17100.0,91.5493,91.6759,91.4316,91.5673,17100.0
2014-12-16 10:50:00,101.22,101.67,101.22,101.66,9700.0,91.5764,91.9835,91.5764,91.9745,9700.0
2014-12-16 11:00:00,101.66,101.7,101.51,101.51,197300.0,91.9745,92.0107,91.8388,91.8388,197300.0
2014-12-16 11:10:00,101.56,101.93,101.55,101.93,14400.0,91.884,92.2187,91.875,92.2187,14400.0
2014-12-16 11:20:00,101.91,102.46,101.91,102.34,15000.0,92.2007,92.6983,92.2007,92.5897,15000.0
2014-12-16 11:30:00,102.38,102.57,102.32,102.34,14800.0,92.6259,92.7978,92.5716,92.5897,14800.0
2014-12-16 11:40:00,102.35,102.39,102.29,102.36,5300.0,92.5987,92.6349,92.5444,92.6078,5300.0
2014-12-16 11:50:00,102.35,102.35,102.04,102.1,5200.0,92.5987,92.5987,92.3183,92.3726,5200.0
2014-12-16 12:00:00,102.15,102.23,102.06,102.09,14400.0,92.4178,92.4902,92.3364,92.3635,14400.0
2014-12-16 12:10:00,102.1,102.17,102.01,102.08,34100.0,92.3726,92.4359,92.2911,92.3545,34100.0
2014-12-16 12:20:00,102.09,102.12,101.95,102.03,24400.0,92.3635,92.3906,92.2368,92.3092,24400.0
2014-12-16 12:30:00,102.02,102.15,102.02,102.14,4800.0,92.3002,92.4178,92.3002,92.4087,4800.0
2014-12-16 12:40:00,102.14,102.14,101.76,101.89,16600.0,92.4087,92.4087,92.0649,92.1826,16600.0
2014-12-16 12:50:00,101.94,101.95,101.73,101.73,6300.0,92.2278,92.2368,92.0378,92.0378,6300.0
2014-12-16 13:00:00,101.76,101.84,101.58,101.58,6200.0,92.0649,92.1373,91.9021,91.9021,6200.0
2014-12-16 13:10:00,101.54,101.57,101.2,101.25,20800.0,91.8659,91.893,91.5583,91.6035,20800.0
2014-12-16 13:20:00,101.27,101.34,101.17,101.26,11500.0,91.6216,91.685,91.5312,91.6126,11500.0
2014-12-16 13:30:00,101.24,101.38,101.07,101.34,20100.0,91.5945,91.7211,91.4407,91.685,20100.0
2014-12-16 13:40:00,101.36,101.53,101.31,101.46,13800.0,91.7031,91.8569,91.6578,91.7935,13800.0
2014-12-16 13:50:00,101.46,101.59,101.46,101.51,7300.0,91.7935,91.9111,91.7935,91.8388,7300.0
2014-12-16 14:00:00,101.47,101.64,101.39,101.62,28300.0,91.8026,91.9564,91.7302,91.9383,28300.0
2014-12-16 14:10:00,101.61,101.65,101.4,101.49,30700.0,91.9292,91.9654,91.7392,91.8207,30700.0
2014-12-16 14:20:00,101.53,101.59,101.45,101.53,29900.0,91.8569,91.9111,91.7845,91.8569,29900.0
2014-12-16 14:30:00,101.49,101.56,101.36,101.45,14800.0,91.8207,91.884,91.7031,91.7845,14800.0
2014-12-16 14:40:00,101.46,101.55,101.35,101.36,47400.0,91.7935,91.875,91.694,91.7031,47400.0
2014-12-16 14:50:00,101.33,101.33,101.13,101.24,19600.0,91.6759,91.6759,91.495,91.5945,19600.0
2014-12-16 15:00:00,101.21,101.39,101.16,101.28,29200.0,91.5673,91.7302,91.5221,91.6307,29200.0
2014-12-16 15:10:00,101.28,101.28,101.13,101.21,18400.0,91.6307,91.6307,91.495,91.5673,18400.0
2014-12-16 15:20:00,101.19,101.23,100.94,100.97,21500.0,91.5493,91.5854,91.3231,91.3502,21500.0
2014-12-16 15:30:00,100.93,101.15,100.83,100.84,14200.0,91.314,91.5131,91.2235,91.2326,14200.0
2014-12-16 15:40:00,100.84,100.86,100.61,100.75,14400.0,91.2326,91.2507,91.0245,91.1512,14400.0
2014-12-16 15:50:00,100.74,100.74,100.33,100.37,17800.0,91.1421,91.1421,90.7712,90.8074,17800.0
2014-12-17 09:30:00,100.69,100.78,100.58,100.73,35700.0,91.0969,91.1783,90.9974,91.1331,35700.0
2014-12-17 09:40:00,100.72,101.03,100.72,100.92,8100.0,91.124,91.4045,91.124,91.305,8100.0
2014-12-17 09:50:00,100.96,101.06,100.88,101.06,20000.0,91.3412,91.4316,91.2688,91.4316,20000.0
2014-12-17 10:00:00,101.07,101.14,100.87,100.87,6400.0,91.4407,91.504,91.2597,91.2597,6400.0
2014-12-17 10:10:00,100.92,101.02,100.8,100.92,10600.0,91.305,91.3954,91.1964,91.305,10600.0
2014-12-17 10:20:00,100.85,100.93,100.71,100.72,6500.0,91.2416,91.314,91.115,91.124,6500.0
2014-12-17 10:30:00,100.69,100.89,100.64,100.89,10300.0,91.0969,91.2778,91.0517,91.2778,10300.0
2014-12-17 10:40:00,100.87,101.06,100.78,101.03,7200.0,91.2597,91.4316,91.1783,91.4045,7200.0
2014-12-17 10:50:00,101.01,101.02,100.88,100.88,7600.0,91.3864,91.3954,91.2688,91.2688,7600.0
2014-12-17 11:00:00,100.86,101.02,100.86,100.97,5200.0,91.2507,91.3954,91.2507,91.3502,5200.0
2014-12-17 11:10:00,100.97,101.08,100.9,101.08,6800.0,91.3502,91.4497,91.2869,91.4497,6800.0
2014-12-17 11:20:00,101.08,101.27,101.04,101.2,10400.0,91.4497,91.6216,91.4135,91.5583,10400.0
2014-12-17 11:30:00,101.22,101.41,101.12,101.36,8400.0,91.5764,91.7483,91.4859,91.7031,8400.0
2014-12-17 11:40:00,101.42,101.52,101.39,101.51,13500.0,91.7573,91.8478,91.7302,91.8388,13500.0
2014-12-17 11:50:00,101.48,101.67,101.4,101.6,6800.0,91.8116,91.9835,91.7392,91.9202,6800.0
2014-12-17 12:00:00,101.65,101.67,101.44,101.48,4300.0,91.9654,91.9835,91.7754,91.8116,4300.0
2014-12-17 12:10:00,101.43,101.49,101.39,101.41,13900.0,91.7664,91.8207,91.7302,91.7483,13900.0
2014-12-17 12:20:00,101.43,101.44,101.27,101.29,5400.0,91.7664,91.7754,91.6216,91.6397,5400.0
2014-12-17 12:30:00,101.26,101.38,101.21,101.23,71100.0,91.6126,91.7211,91.5673,91.5854,71100.0
2014-12-17 12:40:00,101.21,101.24,101.15,101.21,266000.0,91.5673,91.5945,91.5131,91.5673,266000.0
2014-12-17 12:50:00,101.25,101.42,101.25,101.35,15900.0,91.6035,91.7573,91.6035,91.694,15900.0
2014-12-17 13:00:00,101.36,101.41,101.32,101.38,4500.0,91.7031,91.7483,91.6669,91.7211,4500.0
2014-12-17 13:10:00,101.41,101.41,101.3,101.36,4600.0,91.7483,91.7483,91.6488,91.7031,4600.0
2014-12-17 13:20:00,101.41,101.43,101.34,101.41,12100.0,91.7483,91.7664,91.685,91.7483,12100.0
2014-12-17 13:30:00,101.44,101.51,101.4,101.48,21100.0,91.7754,91.8388,91.7392,91.8116,21100.0
2014-12-17 13:40:00,101.48,101.51,101.32,101.36,12100.0,91.8116,91.8388,91.6669,91.7031,12100.0
2014-12-17 13:50:00,101.35,101.6,101.35,101.6,6500.0,91.694,91.9202,91.694,91.9202,6500.0
2014-12-17 14:00:00,101.56,102.3,101.56,102.09,24300.0,91.884,92.5535,91.884,92.3635,24300.0
2014-12-17 14:10:00,102.11,102.41,102.05,102.26,14900.0,92.3816,92.653,92.3273,92.5173,14900.0
2014-12-17 14:20:00,102.23,102.25,102.07,102.12,15400.0,92.4902,92.5083,92.3454,92.3906,15400.0
2014-12-17 14:30:00,102.15,102.29,101.87,102.29,32700.0,92.4178,92.5444,92.1645,92.5444,32700.0
2014-12-17 14:40:00,102.15,102.15,101.71,101.71,40300.0,92.4178,92.4178,92.0197,92.0197,40300.0
2014-12-17 14:50:00,101.67,101.98,101.67,101.73,9800.0,91.9835,92.264,91.9835,92.0378,9800.0
2014-12-17 15:00:00,101.75,101.75,101.42,101.62,83200.0,92.0559,92.0559,91.7573,91.9383,83200.0
2014-12-17 15:10:00,101.62,102.04,101.61,102.04,66600.0,91.9383,92.3183,91.9292,92.3183,66600.0
2014-12-17 15:20:00,102.06,102.39,101.91,102.37,38900.0,92.3364,92.6349,92.2007,92.6168,38900.0
2014-12-17 15:30:00,102.32,102.45,102.26,102.39,38000.0,92.5716,92.6892,92.5173,92.6349,38000.0
2014-12-17 15:40:00,102.39,102.75,102.39,102.66,54000.0,92.6349,92.9606,92.6349,92.8792,54000.0
2014-12-17 15:50:00,102.66,102.66,102.39,102.52,48700.0,92.8792,92.8792,92.6349,92.7525,48700.0
2014-12-18 09:30:00,103.92,104.07,103.8,103.92,45200.0,94.0192,94.1549,93.9106,94.0192,45200.0
2014-12-18 09:40:00,103.96,104.01,103.87,103.97,22600.0,94.0553,94.1006,93.9739,94.0644,22600.0
2014-12-18 09:50:00,103.99,104.2,103.97,104.19,24200.0,94.0825,94.2725,94.0644,94.2634,24200.0
2014-12-18 10:00:00,104.19,104.29,104.09,104.25,27300.0,94.2634,94.3539,94.173,94.3177,27300.0
2014-12-18 10:10:00,104.28,104.37,104.2,104.2,23600.0,94.3449,94.4263,94.2725,94.2725,23600.0
2014-12-18 10:20:00,104.18,104.21,104.07,104.07,8400.0,94.2544,94.2815,94.1549,94.1549,8400.0
2014-12-18 10:30:00,104.08,104.09,103.87,103.91,32200.0,94.1639,94.173,93.9739,94.0101,32200.0
2014-12-18 10:40:00,103.9,104.03,103.86,103.98,11900.0,94.0011,94.1187,93.9649,94.0734,11900.0
2014-12-18 10:50:00,103.99,104.05,103.92,103.92,26900.0,94.0825,94.1368,94.0192,94.0192,26900.0
2014-12-18 11:00:00,103.9,103.9,103.67,103.67,10100.0,94.0011,94.0011,93.793,93.793,10100.0
2014-12-18 11:10:00,103.68,103.88,103.65,103.88,12900.0,93.802,93.983,93.7749,93.983,12900.0
2014-12-18 11:20:00,103.88,103.98,103.84,103.86,63000.0,93.983,94.0734,93.9468,93.9649,63000.0
2014-12-18 11:30:00,103.88,103.92,103.78,103.89,59600.0,93.983,94.0192,93.8925,93.992,59600.0
2014-12-18 11:40:00,103.84,103.94,103.82,103.85,38600.0,93.9468,94.0372,93.9287,93.9558,38600.0
2014-12-18 11:50:00,103.84,104.08,103.84,104.07,67100.0,93.9468,94.1639,93.9468,94.1549,67100.0
2014-12-18 12:00:00,104.06,104.11,104.02,104.1,37300.0,94.1458,94.1911,94.1096,94.182,37300.0
2014-12-18 12:10:00,104.1,104.13,104.05,104.11,31300.0,94.182,94.2091,94.1368,94.1911,31300.0
2014-12-18 12:20:00,104.11,104.11,103.92,104.03,60700.0,94.1911,94.1911,94.0192,94.1187,60700.0
2014-12-18 12:30:00,104.04,104.13,104.02,104.1,17000.0,94.1277,94.2091,94.1096,94.182,17000.0
2014-12-18 12:40:00,104.09,104.25,104.08,104.25,19200.0,94.173,94.3177,94.1639,94.3177,19200.0
2014-12-18 12:50:00,104.24,104.28,104.22,104.28,15900.0,94.3087,94.3449,94.2906,94.3449,15900.0
2014-12-18 13:00:00,104.27,104.27,104.19,104.2,11200.0,94.3358,94.3358,94.2634,94.2725,11200.0
2014-12-18 13:10:00,104.18,104.23,104.16,104.21,3600.0,94.2544,94.2996,94.2363,94.2815,3600.0
2014-12-18 13:20:00,104.26,104.36,104.26,104.34,18000.0,94.3268,94.4172,94.3268,94.3991,18000.0
2014-12-18 13:30:00,104.33,104.39,104.29,104.35,26400.0,94.3901,94.4444,94.3539,94.4082,26400.0
2014-12-18 13:40:00,104.34,104.34,104.26,104.28,28200.0,94.3991,94.3991,94.3268,94.3449,28200.0
2014-12-18 13:50:00,104.28,104.35,104.27,104.31,18800.0,94.3449,94.4082,94.3358,94.372,18800.0
2014-12-18 14:00:00,104.32,104.33,104.15,104.19,16900.0,94.381,94.3901,94.2272,94.2634,16900.0
2014-12-18 14:10:00,104.19,104.26,104.18,104.26,14900.0,94.2634,94.3268,94.2544,94.3268,14900.0
2014-12-18 14:20:00,104.22,104.25,104.12,104.12,9600.0,94.2906,94.3177,94.2001,94.2001,9600.0
2014-12-18 14:30:00,104.06,104.24,104.05,104.23,34000.0,94.1458,94.3087,94.1368,94.2996,34000.0
2014-12-18 14:40:00,104.21,104.23,104.01,104.02,29000.0,94.2815,94.2996,94.1006,94.1096,29000.0
2014-12-18 14:50:00,104.03,104.25,104.02,104.2,18900.0,94.1187,94.3177,94.1096,94.2725,18900.0
2014-12-18 15:00:00,104.19,104.38,104.18,104.31,24900.0,94.2634,94.4353,94.2544,94.372,24900.0
2014-12-18 15:10:00,104.34,104.44,104.34,104.39,38000.0,94.3991,94.4896,94.3991,94.4444,38000.0
2014-12-18 15:20:00,104.39,104.4,104.27,104.38,21300.0,94.4444,94.4534,94.3358,94.4353,21300.0
2014-12-18 15:30:00,104.4,104.46,104.37,104.44,12400.0,94.4534,94.5077,94.4263,94.4896,12400.0
2014-12-18 15:40:00,104.46,104.6,104.45,104.54,22200.0,94.5077,94.6344,94.4987,94.5801,22200.0
2014-12-18 15:50:00,104.56,104.88,104.56,104.88,42000.0,94.5982,94.8877,94.5982,94.8877,42000.0
2014-12-19 09:30:00,105.11,105.18,105.0,105.02,36700.0,95.0958,95.1591,94.9963,95.0144,36700.0
2014-12-19 09:40:00,105.03,105.06,104.81,104.99,7200.0,95.0234,95.0505,94.8244,94.9872,7200.0
2014-12-19 09:50:00,105.0,105.15,104.91,105.15,14500.0,94.9963,95.132,94.9148,95.132,14500.0
2014-12-19 10:00:00,105.17,105.35,105.07,105.35,9600.0,95.1501,95.3129,95.0596,95.3129,9600.0
2014-12-19 10:10:00,105.34,105.34,105.24,105.3,7000.0,95.3039,95.3039,95.2134,95.2677,7000.0
2014-12-19 10:20:00,105.29,105.31,105.24,105.31,4900.0,95.2586,95.2767,95.2134,95.2767,4900.0
2014-12-19 10:30:00,105.29,105.31,105.11,105.13,14500.0,95.2586,95.2767,95.0958,95.1139,14500.0
2014-12-19 10:40:00,105.15,105.25,105.03,105.03,4700.0,95.132,95.2224,95.0234,95.0234,4700.0
2014-12-19 10:50:00,105.02,105.26,105.0,105.26,7000.0,95.0144,95.2315,94.9963,95.2315,7000.0
2014-12-19 11:00:00,105.24,105.25,105.11,105.12,14400.0,95.2134,95.2224,95.0958,95.1048,14400.0
2014-12-19 11:10:00,105.13,105.25,105.12,105.17,9800.0,95.1139,95.2224,95.1048,95.1501,9800.0
2014-12-19 11:20:00,105.19,105.3,105.18,105.26,11700.0,95.1682,95.2677,95.1591,95.2315,11700.0
2014-12-19 11:30:00,105.26,105.27,105.16,105.18,9500.0,95.2315,95.2405,95.141,95.1591,9500.0
2014-12-19 11:40:00,105.19,105.24,105.16,105.17,11800.0,95.1682,95.2134,95.141,95.1501,11800.0
2014-12-19 11:50:00,105.16,105.17,105.12,105.12,12400.0,95.141,95.1501,95.1048,95.1048,12400.0
2014-12-19 12:00:00,105.09,105.09,104.97,105.03,10300.0,95.0777,95.0777,94.9691,95.0234,10300.0
2014-12-19 12:10:00,105.01,105.04,104.97,105.0,10300.0,95.0053,95.0324,94.9691,94.9963,10300.0
2014-12-19 12:20:00,104.99,105.0,104.89,104.96,3700.0,94.9872,94.9963,94.8967,94.9601,3700.0
2014-12-19 12:30:00,104.95,105.03,104.95,105.03,13900.0,94.951,95.0234,94.951,95.0234,13900.0
2014-12-19 12:40:00,105.0,105.08,105.0,105.07,18200.0,94.9963,95.0686,94.9963,95.0596,18200.0
2014-12-19 12:50:00,105.08,105.15,105.05,105.05,7500.0,95.0686,95.132,95.0415,95.0415,7500.0
2014-12-19 13:00:00,105.04,105.07,105.01,105.06,17700.0,95.0324,95.0596,95.0053,95.0505,17700.0
2014-12-19 13:10:00,105.01,105.08,105.01,105.08,3900.0,95.0053,95.0686,95.0053,95.0686,3900.0
2014-12-19 13:20:00,105.08,105.15,105.04,105.12,7100.0,95.0686,95.132,95.0324,95.1048,7100.0
2014-12-19 13:30:00,105.15,105.18,105.11,105.13,7300.0,95.132,95.1591,95.0958,95.1139,7300.0
2014-12-19 13:40:00,105.13,105.18,105.12,105.17,9700.0,95.1139,95.1591,95.1048,95.1501,9700.0
2014-12-19 13:50:00,105.18,105.19,105.14,105.17,12500.0,95.1591,95.1682,95.1229,95.1501,12500.0
2014-12-19 14:00:00,105.17,105.29,105.15,105.27,5700.0,95.1501,95.2586,95.132,95.2405,5700.0
2014-12-19 14:10:00,105.29,105.33,105.26,105.26,30900.0,95.2586,95.2948,95.2315,95.2315,30900.0
2014-12-19 14:20:00,105.24,105.29,105.22,105.29,7600.0,95.2134,95.2586,95.1953,95.2586,7600.0
2014-12-19 14:30:00,105.3,105.34,105.28,105.29,13600.0,95.2677,95.3039,95.2496,95.2586,13600.0
2014-12-19 14:40:00,105.28,105.46,105.28,105.45,31400.0,95.2496,95.4124,95.2496,95.4034,31400.0
2014-12-19 14:50:00,105.45,105.62,105.44,105.61,40500.0,95.4034,95.5572,95.3943,95.5481,40500.0
2014-12-19 15:00:00,105.61,105.62,105.45,105.54,14500.0,95.5481,95.5572,95.4034,95.4848,14500.0
2014-12-19 15:10:00,105.51,105.61,105.41,105.55,13200.0,95.4577,95.5481,95.3672,95.4939,13200.0
2014-12-19 15:20:00,105.61,105.63,105.52,105.62,8400.0,95.5481,95.5662,95.4667,95.5572,8400.0
2014-12-19 15:30:00,105.63,105.73,105.61,105.69,32500.0,95.5662,95.6567,95.5481,95.6205,32500.0
2014-12-19 15:40:00,105.7,105.71,105.52,105.57,8800.0,95.6296,95.6386,95.4667,95.512,8800.0
2014-12-19 15:50:00,105.51,105.52,105.36,105.37,15600.0,95.4577,95.4667,95.322,95.331,15600.0
2014-12-22 09:30:00,104.94,105.03,104.82,105.0,35200.0,95.308,95.3897,95.199,95.3625,35200.0
2014-12-22 09:40:00,104.97,105.13,104.91,105.1,7800.0,95.3352,95.4805,95.2807,95.4533,7800.0
2014-12-22 09:50:00,105.11,105.12,104.98,105.02,9000.0,95.4624,95.4714,95.3443,95.3806,9000.0
2014-12-22 10:00:00,105.02,105.06,104.97,105.01,10100.0,95.3806,95.417,95.3352,95.3715,10100.0
2014-12-22 10:10:00,105.05,105.13,105.02,105.04,7300.0,95.4079,95.4805,95.3806,95.3988,7300.0
2014-12-22 10:20:00,105.06,105.15,105.04,105.11,23900.0,95.417,95.4987,95.3988,95.4624,23900.0
2014-12-22 10:30:00,105.11,105.12,104.97,104.98,8400.0,95.4624,95.4714,95.3352,95.3443,8400.0
2014-12-22 10:40:00,104.98,105.02,104.93,104.98,1400.0,95.3443,95.3806,95.2989,95.3443,1400.0
2014-12-22 10:50:00,104.98,105.03,104.97,105.01,5600.0,95.3443,95.3897,95.3352,95.3715,5600.0
2014-12-22 11:00:00,104.97,104.97,104.81,104.87,3000.0,95.3352,95.3352,95.1899,95.2444,3000.0
2014-12-22 11:10:00,104.86,104.92,104.82,104.92,5900.0,95.2353,95.2898,95.199,95.2898,5900.0
2014-12-22 11:20:00,104.92,105.02,104.88,105.02,5400.0,95.2898,95.3806,95.2535,95.3806,5400.0
2014-12-22 11:30:00,105.03,105.05,104.97,104.97,8800.0,95.3897,95.4079,95.3352,95.3352,8800.0
2014-12-22 11:40:00,104.96,104.96,104.91,104.93,4200.0,95.3261,95.3261,95.2807,95.2989,4200.0
2014-12-22 11:50:00,104.87,104.91,104.87,104.89,6000.0,95.2444,95.2807,95.2444,95.2626,6000.0
2014-12-22 12:00:00,104.91,104.99,104.86,104.99,5700.0,95.2807,95.3534,95.2353,95.3534,5700.0
2014-12-22 12:10:00,105.0,105.0,104.97,104.98,2400.0,95.3625,95.3625,95.3352,95.3443,2400.0
2014-12-22 12:20:00,104.98,105.01,104.95,104.98,6400.0,95.3443,95.3715,95.317,95.3443,6400.0
2014-12-22 12:30:00,105.01,105.03,104.96,105.01,1400.0,95.3715,95.3897,95.3261,95.3715,1400.0
2014-12-22 12:40:00,105.02,105.05,104.98,105.05,3200.0,95.3806,95.4079,95.3443,95.4079,3200.0
2014-12-22 12:50:00,105.07,105.13,105.05,105.12,6300.0,95.426,95.4805,95.4079,95.4714,6300.0
2014-12-22 13:00:00,105.13,105.15,105.06,105.11,23400.0,95.4805,95.4987,95.417,95.4624,23400.0
2014-12-22 13:10:00,105.11,105.15,105.1,105.12,21700.0,95.4624,95.4987,95.4533,95.4714,21700.0
2014-12-22 13:20:00,105.09,105.15,105.08,105.13,5900.0,95.4442,95.4987,95.4351,95.4805,5900.0
2014-12-22 13:30:00,105.12,105.16,105.11,105.16,1400.0,95.4714,95.5078,95.4624,95.5078,1400.0
2014-12-22 13:40:00,105.14,105.21,105.14,105.2,5100.0,95.4896,95.5532,95.4896,95.5441,5100.0
2014-12-22 13:50:00,105.17,105.18,105.14,105.17,6500.0,95.5169,95.5259,95.4896,95.5169,6500.0
2014-12-22 14:00:00,105.2,105.22,105.14,105.22,12300.0,95.5441,95.5623,95.4896,95.5623,12300.0
2014-12-22 14:10:00,105.22,105.24,105.15,105.17,21200.0,95.5623,95.5804,95.4987,95.5169,21200.0
2014-12-22 14:20:00,105.19,105.2,105.16,105.19,25300.0,95.535,95.5441,95.5078,95.535,25300.0
2014-12-22 14:30:00,105.21,105.21,105.1,105.11,5800.0,95.5532,95.5532,95.4533,95.4624,5800.0
2014-12-22 14:40:00,105.12,105.15,105.1,105.14,26300.0,95.4714,95.4987,95.4533,95.4896,26300.0
2014-12-22 14:50:00,105.13,105.15,105.11,105.13,8500.0,95.4805,95.4987,95.4624,95.4805,8500.0
2014-12-22 15:00:00,105.12,105.21,105.11,105.19,5800.0,95.4714,95.5532,95.4624,95.535,5800.0
2014-12-22 15:10:00,105.2,105.24,105.18,105.21,7700.0,95.5441,95.5804,95.5259,95.5532,7700.0
2014-12-22 15:20:00,105.21,105.3,105.21,105.28,14900.0,95.5532,95.6349,95.5532,95.6168,14900.0
2014-12-22 15:30:00,105.28,105.31,105.22,105.26,35700.0,95.6168,95.644,95.5623,95.5986,35700.0
2014-12-22 15:40:00,105.26,105.31,105.19,105.25,45400.0,95.5986,95.644,95.535,95.5895,45400.0
2014-12-22 15:50:00,105.25,105.31,105.18,105.31,41000.0,95.5895,95.644,95.5259,95.644,41000.0
2014-12-23 09:30:00,105.67,105.67,105.49,105.49,24600.0,95.971,95.971,95.8075,95.8075,24600.0
2014-12-23 09:40:00,105.49,105.51,105.34,105.37,6100.0,95.8075,95.8256,95.6713,95.6985,6100.0
2014-12-23 09:50:00,105.38,105.44,105.31,105.39,6400.0,95.7076,95.7621,95.644,95.7167,6400.0
2014-12-23 10:00:00,105.39,105.5,105.39,105.46,8200.0,95.7167,95.8166,95.7167,95.7802,8200.0
2014-12-23 10:10:00,105.47,105.47,105.28,105.32,7200.0,95.7893,95.7893,95.6168,95.6531,7200.0
2014-12-23 10:20:00,105.32,105.35,105.29,105.31,3900.0,95.6531,95.6803,95.6258,95.644,3900.0
2014-12-23 10:30:00,105.31,105.31,105.15,105.15,6800.0,95.644,95.644,95.4987,95.4987,6800.0
2014-12-23 10:40:00,105.13,105.21,105.07,105.13,4600.0,95.4805,95.5532,95.426,95.4805,4600.0
2014-12-23 10:50:00,105.12,105.24,105.12,105.22,3000.0,95.4714,95.5804,95.4714,95.5623,3000.0
2014-12-23 11:00:00,105.23,105.25,105.2,105.24,6300.0,95.5713,95.5895,95.5441,95.5804,6300.0
2014-12-23 11:10:00,105.21,105.29,105.19,105.29,7500.0,95.5532,95.6258,95.535,95.6258,7500.0
2014-12-23 11:20:00,105.28,105.32,105.25,105.28,11400.0,95.6168,95.6531,95.5895,95.6168,11400.0
2014-12-23 11:30:00,105.29,105.34,105.26,105.3,6800.0,95.6258,95.6713,95.5986,95.6349,6800.0
2014-12-23 11:40:00,105.33,105.36,105.28,105.31,205600.0,95.6622,95.6894,95.6168,95.644,205600.0
2014-12-23 11:50:00,105.31,105.32,105.25,105.26,9100.0,95.644,95.6531,95.5895,95.5986,9100.0
2014-12-23 12:00:00,105.27,105.27,105.2,105.22,17500.0,95.6077,95.6077,95.5441,95.5623,17500.0
2014-12-23 12:10:00,105.23,105.26,105.18,105.26,3900.0,95.5713,95.5986,95.5259,95.5986,3900.0
2014-12-23 12:20:00,105.28,105.28,105.2,105.21,3000.0,95.6168,95.6168,95.5441,95.5532,3000.0
2014-12-23 12:30:00,105.19,105.25,105.19,105.25,2200.0,95.535,95.5895,95.535,95.5895,2200.0
2014-12-23 12:40:00,105.25,105.27,105.22,105.25,68200.0,95.5895,95.6077,95.5623,95.5895,68200.0
2014-12-23 12:50:00,105.24,105.25,105.19,105.22,56700.0,95.5804,95.5895,95.535,95.5623,56700.0
2014-12-23 13:00:00,105.24,105.24,105.18,105.23,2500.0,95.5804,95.5804,95.5259,95.5713,2500.0
2014-12-23 13:10:00,105.27,105.31,105.27,105.28,2200.0,95.6077,95.644,95.6077,95.6168,2200.0
2014-12-23 13:20:00,105.29,105.29,105.24,105.26,33500.0,95.6258,95.6258,95.5804,95.5986,33500.0
2014-12-23 13:30:00,105.26,105.28,105.23,105.25,23300.0,95.5986,95.6168,95.5713,95.5895,23300.0
2014-12-23 13:40:00,105.24,105.32,105.23,105.31,13500.0,95.5804,95.6531,95.5713,95.644,13500.0
2014-12-23 13:50:00,105.34,105.36,105.3,105.31,2600.0,95.6713,95.6894,95.6349,95.644,2600.0
2014-12-23 14:00:00,105.29,105.33,105.25,105.29,8100.0,95.6258,95.6622,95.5895,95.6258,8100.0
2014-12-23 14:10:00,105.28,105.34,105.27,105.28,14000.0,95.6168,95.6713,95.6077,95.6168,14000.0
2014-12-23 14:20:00,105.3,105.35,105.28,105.3,33900.0,95.6349,95.6803,95.6168,95.6349,33900.0
2014-12-23 14:30:00,105.33,105.4,105.31,105.38,27500.0,95.6622,95.7257,95.644,95.7076,27500.0
2014-12-23 14:40:00,105.37,105.42,105.37,105.42,15900.0,95.6985,95.7439,95.6985,95.7439,15900.0
2014-12-23 14:50:00,105.42,105.42,105.34,105.34,20600.0,95.7439,95.7439,95.6713,95.6713,20600.0
2014-12-23 15:00:00,105.35,105.4,105.34,105.38,16200.0,95.6803,95.7257,95.6713,95.7076,16200.0
2014-12-23 15:10:00,105.37,105.4,105.35,105.37,16400.0,95.6985,95.7257,95.6803,95.6985,16400.0
2014-12-23 15:20:00,105.37,105.37,105.24,105.26,6000.0,95.6985,95.6985,95.5804,95.5986,6000.0
2014-12-23 15:30:00,105.26,105.31,105.22,105.3,20300.0,95.5986,95.644,95.5623,95.6349,20300.0
2014-12-23 15:40:00,105.3,105.34,105.27,105.33,17300.0,95.6349,95.6713,95.6077,95.6622,17300.0
2014-12-23 15:50:00,105.31,105.33,105.23,105.23,20200.0,95.644,95.6622,95.5713,95.5713,20200.0
2014-12-24 09:30:00,105.46,105.46,105.3,105.45,17800.0,95.7802,95.7802,95.6349,95.7712,17800.0
2014-12-24 09:40:00,105.42,105.51,105.36,105.49,10200.0,95.7439,95.8256,95.6894,95.8075,10200.0
2014-12-24 09:50:00,105.49,105.58,105.47,105.52,8700.0,95.8075,95.8892,95.7893,95.8347,8700.0
2014-12-24 10:00:00,105.53,105.57,105.44,105.45,6000.0,95.8438,95.8801,95.7621,95.7712,6000.0
2014-12-24 10:10:00,105.45,105.54,105.45,105.54,6600.0,95.7712,95.8529,95.7712,95.8529,6600.0
2014-12-24 10:20:00,105.54,105.55,105.51,105.54,3900.0,95.8529,95.862,95.8256,95.8529,3900.0
2014-12-24 10:30:00,105.52,105.56,105.52,105.55,9200.0,95.8347,95.8711,95.8347,95.862,9200.0
2014-12-24 10:40:00,105.53,105.56,105.52,105.52,66700.0,95.8438,95.8711,95.8347,95.8347,66700.0
2014-12-24 10:50:00,105.52,105.56,105.51,105.54,4900.0,95.8347,95.8711,95.8256,95.8529,4900.0
2014-12-24 11:00:00,105.53,105.59,105.52,105.58,26700.0,95.8438,95.8983,95.8347,95.8892,26700.0
2014-12-24 11:10:00,105.56,105.57,105.53,105.54,18100.0,95.8711,95.8801,95.8438,95.8529,18100.0
2014-12-24 11:20:00,105.57,105.6,105.55,105.59,35500.0,95.8801,95.9074,95.862,95.8983,35500.0
2014-12-24 11:30:00,105.59,105.6,105.53,105.54,25400.0,95.8983,95.9074,95.8438,95.8529,25400.0
2014-12-24 11:40:00,105.55,105.55,105.51,105.52,4400.0,95.862,95.862,95.8256,95.8347,4400.0
2014-12-24 11:50:00,105.52,105.55,105.51,105.52,22000.0,95.8347,95.862,95.8256,95.8347,22000.0
2014-12-24 12:00:00,105.51,105.53,105.49,105.53,9200.0,95.8256,95.8438,95.8075,95.8438,9200.0
2014-12-24 12:10:00,105.52,105.55,105.49,105.51,30200.0,95.8347,95.862,95.8075,95.8256,30200.0
2014-12-24 12:20:00,105.51,105.51,105.47,105.48,2100.0,95.8256,95.8256,95.7893,95.7984,2100.0
2014-12-24 12:30:00,105.46,105.5,105.41,105.41,12300.0,95.7802,95.8166,95.7348,95.7348,12300.0
2014-12-24 12:40:00,105.42,105.45,105.41,105.43,5600.0,95.7439,95.7712,95.7348,95.753,5600.0
2014-12-24 12:50:00,105.43,105.44,105.28,105.29,47800.0,95.753,95.7621,95.6168,95.6258,47800.0
2014-12-26 09:30:00,105.55,105.74,105.33,105.71,12800.0,95.862,96.0345,95.6622,96.0073,12800.0
2014-12-26 09:40:00,105.69,105.75,105.64,105.75,6700.0,95.9891,96.0436,95.9437,96.0436,6700.0
2014-12-26 09:50:00,105.77,105.79,105.67,105.71,4400.0,96.0618,96.0799,95.971,96.0073,4400.0
2014-12-26 10:00:00,105.73,105.76,105.69,105.69,3200.0,96.0255,96.0527,95.9891,95.9891,3200.0
2014-12-26 10:10:00,105.71,105.75,105.67,105.72,5900.0,96.0073,96.0436,95.971,96.0164,5900.0
2014-12-26 10:20:00,105.73,105.73,105.69,105.69,3200.0,96.0255,96.0255,95.9891,95.9891,3200.0
2014-12-26 10:30:00,105.71,105.75,105.71,105.72,4700.0,96.0073,96.0436,96.0073,96.0164,4700.0
2014-12-26 10:40:00,105.7,105.77,105.69,105.77,8200.0,95.9982,96.0618,95.9891,96.0618,8200.0
2014-12-26 10:50:00,105.77,105.79,105.75,105.79,5300.0,96.0618,96.0799,96.0436,96.0799,5300.0
2014-12-26 11:00:00,105.77,105.83,105.77,105.81,18100.0,96.0618,96.1163,96.0618,96.0981,18100.0
2014-12-26 11:10:00,105.79,105.8,105.76,105.77,8200.0,96.0799,96.089,96.0527,96.0618,8200.0
2014-12-26 11:20:00,105.78,105.78,105.75,105.76,4200.0,96.0709,96.0709,96.0436,96.0527,4200.0
2014-12-26 11:30:00,105.77,105.82,105.75,105.8,76400.0,96.0618,96.1072,96.0436,96.089,76400.0
2014-12-26 11:40:00,105.81,105.81,105.77,105.77,7700.0,96.0981,96.0981,96.0618,96.0618,7700.0
2014-12-26 11:50:00,105.78,105.79,105.76,105.77,2300.0,96.0709,96.0799,96.0527,96.0618,2300.0
2014-12-26 12:00:00,105.76,105.77,105.7,105.72,3700.0,96.0527,96.0618,95.9982,96.0164,3700.0
2014-12-26 12:10:00,105.72,105.73,105.65,105.73,10900.0,96.0164,96.0255,95.9528,96.0255,10900.0
2014-12-26 12:20:00,105.73,105.78,105.73,105.75,2300.0,96.0255,96.0709,96.0255,96.0436,2300.0
2014-12-26 12:30:00,105.75,105.78,105.74,105.75,2300.0,96.0436,96.0709,96.0345,96.0436,2300.0
2014-12-26 12:40:00,105.76,105.8,105.75,105.8,6900.0,96.0527,96.089,96.0436,96.089,6900.0
2014-12-26 12:50:00,105.8,105.83,105.79,105.83,7400.0,96.089,96.1163,96.0799,96.1163,7400.0
2014-12-26 13:00:00,105.83,105.88,105.82,105.86,7800.0,96.1163,96.1617,96.1072,96.1435,7800.0
2014-12-26 13:10:00,105.88,105.9,105.85,105.89,9500.0,96.1617,96.1799,96.1344,96.1708,9500.0
2014-12-26 13:20:00,105.89,105.93,105.89,105.91,7500.0,96.1708,96.2071,96.1708,96.1889,7500.0
2014-12-26 13:30:00,105.89,105.93,105.88,105.91,3500.0,96.1708,96.2071,96.1617,96.1889,3500.0
2014-12-26 13:40:00,105.92,105.93,105.91,105.92,1800.0,96.198,96.2071,96.1889,96.198,1800.0
2014-12-26 13:50:00,105.92,105.95,105.92,105.94,4600.0,96.198,96.2253,96.198,96.2162,4600.0
2014-12-26 14:00:00,105.94,106.0,105.94,105.99,7900.0,96.2162,96.2707,96.2162,96.2616,7900.0
2014-12-26 14:10:00,105.98,105.99,105.95,105.98,8500.0,96.2525,96.2616,96.2253,96.2525,8500.0
2014-12-26 14:20:00,105.96,105.99,105.95,105.98,7500.0,96.2343,96.2616,96.2253,96.2525,7500.0
2014-12-26 14:30:00,105.97,106.01,105.96,106.0,10800.0,96.2434,96.2798,96.2343,96.2707,10800.0
2014-12-26 14:40:00,105.99,106.0,105.96,106.0,4800.0,96.2616,96.2707,96.2343,96.2707,4800.0
2014-12-26 14:50:00,106.0,106.01,105.98,105.99,8600.0,96.2707,96.2798,96.2525,96.2616,8600.0
2014-12-26 15:00:00,106.01,106.02,106.0,106.02,4100.0,96.2798,96.2888,96.2707,96.2888,4100.0
2014-12-26 15:10:00,106.02,106.02,105.97,106.01,2500.0,96.2888,96.2888,96.2434,96.2798,2500.0
2014-12-26 15:20:00,106.01,106.01,105.97,105.98,2000.0,96.2798,96.2798,96.2434,96.2525,2000.0
2014-12-26 15:30:00,106.0,106.0,105.95,105.96,6100.0,96.2707,96.2707,96.2253,96.2343,6100.0
2014-12-26 15:40:00,105.96,105.96,105.91,105.92,7400.0,96.2343,96.2343,96.1889,96.198,7400.0
2014-12-26 15:50:00,105.88,105.88,105.78,105.8,51600.0,96.1617,96.1617,96.0709,96.089,51600.0
2014-12-29 09:30:00,105.77,105.89,105.65,105.82,47700.0,96.0618,96.1708,95.9528,96.1072,47700.0
2014-12-29 09:40:00,105.86,105.96,105.85,105.92,3200.0,96.1435,96.2343,96.1344,96.198,3200.0
2014-12-29 09:50:00,105.91,105.97,105.91,105.96,7600.0,96.1889,96.2434,96.1889,96.2343,7600.0
2014-12-29 10:00:00,105.96,106.0,105.89,105.99,4000.0,96.2343,96.2707,96.1708,96.2616,4000.0
2014-12-29 10:10:00,105.99,106.04,105.98,106.0,6100.0,96.2616,96.307,96.2525,96.2707,6100.0
2014-12-29 10:20:00,105.99,106.01,105.94,105.96,3300.0,96.2616,96.2798,96.2162,96.2343,3300.0
2014-12-29 10:30:00,105.97,106.07,105.95,106.05,6100.0,96.2434,96.3342,96.2253,96.3161,6100.0
2014-12-29 10:40:00,106.03,106.05,106.0,106.05,1200.0,96.2979,96.3161,96.2707,96.3161,1200.0
2014-12-29 10:50:00,106.01,106.06,106.01,106.05,2400.0,96.2798,96.3252,96.2798,96.3161,2400.0
2014-12-29 11:00:00,106.06,106.09,106.01,106.08,3900.0,96.3252,96.3524,96.2798,96.3433,3900.0
2014-12-29 11:10:00,106.1,106.1,106.02,106.03,14200.0,96.3615,96.3615,96.2888,96.2979,14200.0
2014-12-29 11:20:00,106.02,106.07,106.02,106.05,31900.0,96.2888,96.3342,96.2888,96.3161,31900.0
2014-12-29 11:30:00,106.05,106.08,106.05,106.05,1700.0,96.3161,96.3433,96.3161,96.3161,1700.0
2014-12-29 11:40:00,106.06,106.08,106.04,106.08,2100.0,96.3252,96.3433,96.307,96.3433,2100.0
2014-12-29 11:50:00,106.09,106.09,106.01,106.01,2900.0,96.3524,96.3524,96.2798,96.2798,2900.0
2014-12-29 12:00:00,106.06,106.07,105.98,105.99,64200.0,96.3252,96.3342,96.2525,96.2616,64200.0
2014-12-29 12:10:00,105.99,106.01,105.94,105.96,17600.0,96.2616,96.2798,96.2162,96.2343,17600.0
2014-12-29 12:20:00,105.96,106.0,105.95,105.96,16200.0,96.2343,96.2707,96.2253,96.2343,16200.0
2014-12-29 12:30:00,105.95,105.99,105.95,105.97,2800.0,96.2253,96.2616,96.2253,96.2434,2800.0
2014-12-29 12:40:00,106.0,106.02,105.97,106.01,1700.0,96.2707,96.2888,96.2434,96.2798,1700.0
2014-12-29 12:50:00,106.01,106.02,105.9,105.9,2600.0,96.2798,96.2888,96.1799,96.1799,2600.0
2014-12-29 13:00:00,105.9,105.95,105.9,105.95,1800.0,96.1799,96.2253,96.1799,96.2253,1800.0
2014-12-29 13:10:00,105.9,105.99,105.9,105.97,7400.0,96.1799,96.2616,96.1799,96.2434,7400.0
2014-12-29 13:20:00,105.96,106.02,105.96,106.0,11500.0,96.2343,96.2888,96.2343,96.2707,11500.0
2014-12-29 13:30:00,105.98,105.98,105.94,105.98,2200.0,96.2525,96.2525,96.2162,96.2525,2200.0
2014-12-29 13:40:00,105.97,105.99,105.94,105.94,12800.0,96.2434,96.2616,96.2162,96.2162,12800.0
2014-12-29 13:50:00,105.94,105.94,105.91,105.92,6400.0,96.2162,96.2162,96.1889,96.198,6400.0
2014-12-29 14:00:00,105.93,105.93,105.9,105.9,5300.0,96.2071,96.2071,96.1799,96.1799,5300.0
2014-12-29 14:10:00,105.91,105.93,105.9,105.91,2500.0,96.1889,96.2071,96.1799,96.1889,2500.0
2014-12-29 14:20:00,105.92,106.0,105.91,105.99,7000.0,96.198,96.2707,96.1889,96.2616,7000.0
2014-12-29 14:30:00,106.02,106.03,105.99,106.01,14800.0,96.2888,96.2979,96.2616,96.2798,14800.0
2014-12-29 14:40:00,106.02,106.04,106.0,106.04,7300.0,96.2888,96.307,96.2707,96.307,7300.0
2014-12-29 14:50:00,106.03,106.04,105.99,106.04,27100.0,96.2979,96.307,96.2616,96.307,27100.0
2014-12-29 15:00:00,106.04,106.07,106.01,106.06,4600.0,96.307,96.3342,96.2798,96.3252,4600.0
2014-12-29 15:10:00,106.07,106.07,106.01,106.04,6600.0,96.3342,96.3342,96.2798,96.307,6600.0
2014-12-29 15:20:00,106.06,106.07,106.02,106.02,8200.0,96.3252,96.3342,96.2888,96.2888,8200.0
2014-12-29 15:30:00,106.03,106.03,105.98,106.01,7700.0,96.2979,96.2979,96.2525,96.2798,7700.0
2014-12-29 15:40:00,106.01,106.08,106.01,106.04,11600.0,96.2798,96.3433,96.2798,96.307,11600.0
2014-12-29 15:50:00,106.06,106.06,105.97,105.98,17300.0,96.3252,96.3252,96.2434,96.2525,17300.0
2014-12-30 09:30:00,105.76,105.85,105.73,105.8,57500.0,96.0527,96.1344,96.0255,96.089,57500.0
2014-12-30 09:40:00,105.82,105.87,105.79,105.84,12300.0,96.1072,96.1526,96.0799,96.1254,12300.0
2014-12-30 09:50:00,105.83,105.88,105.64,105.66,13400.0,96.1163,96.1617,95.9437,95.9619,13400.0
2014-12-30 10:00:00,105.66,105.68,105.51,105.59,48100.0,95.9619,95.98,95.8256,95.8983,48100.0
2014-12-30 10:10:00,105.6,105.62,105.55,105.61,10900.0,95.9074,95.9256,95.862,95.9165,10900.0
2014-12-30 10:20:00,105.6,105.64,105.57,105.57,13300.0,95.9074,95.9437,95.8801,95.8801,13300.0
2014-12-30 10:30:00,105.58,105.58,105.5,105.53,5000.0,95.8892,95.8892,95.8166,95.8438,5000.0
2014-12-30 10:40:00,105.53,105.56,105.49,105.56,11000.0,95.8438,95.8711,95.8075,95.8711,11000.0
2014-12-30 10:50:00,105.6,105.68,105.59,105.65,5800.0,95.9074,95.98,95.8983,95.9528,5800.0
2014-12-30 11:00:00,105.63,105.64,105.58,105.6,2100.0,95.9346,95.9437,95.8892,95.9074,2100.0
2014-12-30 11:10:00,105.59,105.6,105.51,105.59,4300.0,95.8983,95.9074,95.8256,95.8983,4300.0
2014-12-30 11:20:00,105.58,105.64,105.57,105.61,206900.0,95.8892,95.9437,95.8801,95.9165,206900.0
2014-12-30 11:30:00,105.63,105.63,105.57,105.59,15200.0,95.9346,95.9346,95.8801,95.8983,15200.0
2014-12-30 11:40:00,105.6,105.6,105.54,105.6,2900.0,95.9074,95.9074,95.8529,95.9074,2900.0
2014-12-30 11:50:00,105.6,105.62,105.58,105.58,13100.0,95.9074,95.9256,95.8892,95.8892,13100.0
2014-12-30 12:00:00,105.58,105.61,105.57,105.59,6800.0,95.8892,95.9165,95.8801,95.8983,6800.0
2014-12-30 12:10:00,105.57,105.58,105.51,105.52,10400.0,95.8801,95.8892,95.8256,95.8347,10400.0
2014-12-30 12:20:00,105.51,105.51,105.48,105.5,2400.0,95.8256,95.8256,95.7984,95.8166,2400.0
2014-12-30 12:30:00,105.52,105.52,105.45,105.48,16100.0,95.8347,95.8347,95.7712,95.7984,16100.0
2014-12-30 12:40:00,105.47,105.47,105.4,105.46,2600.0,95.7893,95.7893,95.7257,95.7802,2600.0
2014-12-30 12:50:00,105.47,105.47,105.43,105.44,4200.0,95.7893,95.7893,95.753,95.7621,4200.0
2014-12-30 13:00:00,105.43,105.45,105.4,105.43,2500.0,95.753,95.7712,95.7257,95.753,2500.0
2014-12-30 13:10:00,105.47,105.51,105.44,105.44,7700.0,95.7893,95.8256,95.7621,95.7621,7700.0
2014-12-30 13:20:00,105.44,105.47,105.41,105.42,6600.0,95.7621,95.7893,95.7348,95.7439,6600.0
2014-12-30 13:30:00,105.42,105.46,105.39,105.42,3800.0,95.7439,95.7802,95.7167,95.7439,3800.0
2014-12-30 13:40:00,105.38,105.38,105.25,105.27,13000.0,95.7076,95.7076,95.5895,95.6077,13000.0
2014-12-30 13:50:00,105.32,105.32,105.26,105.27,18400.0,95.6531,95.6531,95.5986,95.6077,18400.0
2014-12-30 14:00:00,105.25,105.28,105.22,105.26,13500.0,95.5895,95.6168,95.5623,95.5986,13500.0
2014-12-30 14:10:00,105.27,105.29,105.23,105.27,11000.0,95.6077,95.6258,95.5713,95.6077,11000.0
2014-12-30 14:20:00,105.29,105.3,105.26,105.28,8500.0,95.6258,95.6349,95.5986,95.6168,8500.0
2014-12-30 14:30:00,105.32,105.45,105.31,105.44,25300.0,95.6531,95.7712,95.644,95.7621,25300.0
2014-12-30 14:40:00,105.44,105.47,105.43,105.47,22600.0,95.7621,95.7893,95.753,95.7893,22600.0
2014-12-30 14:50:00,105.47,105.48,105.39,105.42,10800.0,95.7893,95.7984,95.7167,95.7439,10800.0
2014-12-30 15:00:00,105.41,105.48,105.41,105.47,11200.0,95.7348,95.7984,95.7348,95.7893,11200.0
2014-12-30 15:10:00,105.47,105.48,105.39,105.42,4400.0,95.7893,95.7984,95.7167,95.7439,4400.0
2014-12-30 15:20:00,105.43,105.44,105.41,105.43,4600.0,95.753,95.7621,95.7348,95.753,4600.0
2014-12-30 15:30:00,105.41,105.5,105.4,105.49,7400.0,95.7348,95.8166,95.7257,95.8075,7400.0
2014-12-30 15:40:00,105.5,105.5,105.36,105.42,10800.0,95.8166,95.8166,95.6894,95.7439,10800.0
2014-12-30 15:50:00,105.41,105.41,105.3,105.33,41200.0,95.7348,95.7348,95.6349,95.6622,41200.0
2014-12-31 09:30:00,105.68,105.68,105.51,105.57,33100.0,95.98,95.98,95.8256,95.8801,33100.0
2014-12-31 09:40:00,105.6,105.6,105.47,105.48,3200.0,95.9074,95.9074,95.7893,95.7984,3200.0
2014-12-31 09:50:00,105.5,105.57,105.5,105.53,3500.0,95.8166,95.8801,95.8166,95.8438,3500.0
2014-12-31 10:00:00,105.54,105.62,105.54,105.59,11400.0,95.8529,95.9256,95.8529,95.8983,11400.0
2014-12-31 10:10:00,105.59,105.6,105.54,105.58,9900.0,95.8983,95.9074,95.8529,95.8892,9900.0
2014-12-31 10:20:00,105.58,105.66,105.57,105.64,2900.0,95.8892,95.9619,95.8801,95.9437,2900.0
2014-12-31 10:30:00,105.64,105.67,105.62,105.63,5500.0,95.9437,95.971,95.9256,95.9346,5500.0
2014-12-31 10:40:00,105.64,105.68,105.64,105.67,8000.0,95.9437,95.98,95.9437,95.971,8000.0
2014-12-31 10:50:00,105.72,105.8,105.71,105.77,4100.0,96.0164,96.089,96.0073,96.0618,4100.0
2014-12-31 11:00:00,105.77,105.77,105.72,105.74,3900.0,96.0618,96.0618,96.0164,96.0345,3900.0
2014-12-31 11:10:00,105.72,105.73,105.63,105.64,2500.0,96.0164,96.0255,95.9346,95.9437,2500.0
2014-12-31 11:20:00,105.64,105.69,105.6,105.6,9900.0,95.9437,95.9891,95.9074,95.9074,9900.0
2014-12-31 11:30:00,105.6,105.61,105.57,105.58,94900.0,95.9074,95.9165,95.8801,95.8892,94900.0
2014-12-31 11:40:00,105.62,105.65,105.58,105.64,66200.0,95.9256,95.9528,95.8892,95.9437,66200.0
2014-12-31 11:50:00,105.63,105.66,105.61,105.64,3600.0,95.9346,95.9619,95.9165,95.9437,3600.0
2014-12-31 12:00:00,105.62,105.62,105.4,105.46,24500.0,95.9256,95.9256,95.7257,95.7802,24500.0
2014-12-31 12:10:00,105.47,105.5,105.45,105.45,24600.0,95.7893,95.8166,95.7712,95.7712,24600.0
2014-12-31 12:20:00,105.45,105.46,105.16,105.18,9600.0,95.7712,95.7802,95.5078,95.5259,9600.0
2014-12-31 12:30:00,105.25,105.32,105.23,105.28,4200.0,95.5895,95.6531,95.5713,95.6168,4200.0
2014-12-31 12:40:00,105.24,105.32,105.24,105.29,5800.0,95.5804,95.6531,95.5804,95.6258,5800.0
2014-12-31 12:50:00,105.26,105.29,105.21,105.24,6500.0,95.5986,95.6258,95.5532,95.5804,6500.0
2014-12-31 13:00:00,105.26,105.38,105.22,105.35,5000.0,95.5986,95.7076,95.5623,95.6803,5000.0
2014-12-31 13:10:00,105.33,105.34,105.22,105.25,4400.0,95.6622,95.6713,95.5623,95.5895,4400.0
2014-12-31 13:20:00,105.26,105.28,105.21,105.24,17800.0,95.5986,95.6168,95.5532,95.5804,17800.0
2014-12-31 13:30:00,105.28,105.31,105.26,105.3,10000.0,95.6168,95.644,95.5986,95.6349,10000.0
2014-12-31 13:40:00,105.29,105.35,105.26,105.27,9300.0,95.6258,95.6803,95.5986,95.6077,9300.0
2014-12-31 13:50:00,105.28,105.28,105.15,105.2,6400.0,95.6168,95.6168,95.4987,95.5441,6400.0
2014-12-31 14:00:00,105.21,105.21,105.07,105.09,11100.0,95.5532,95.5532,95.426,95.4442,11100.0
2014-12-31 14:10:00,105.09,105.1,104.91,104.95,10800.0,95.4442,95.4533,95.2807,95.317,10800.0
2014-12-31 14:20:00,104.95,104.97,104.81,104.94,8800.0,95.317,95.3352,95.1899,95.308,8800.0
2014-12-31 14:30:00,104.93,104.96,104.81,104.81,4800.0,95.2989,95.3261,95.1899,95.1899,4800.0
2014-12-31 14:40:00,104.77,104.81,104.68,104.79,11900.0,95.1536,95.1899,95.0718,95.1717,11900.0
2014-12-31 14:50:00,104.78,104.84,104.75,104.76,31800.0,95.1627,95.2171,95.1354,95.1445,31800.0
2014-12-31 15:00:00,104.76,104.76,104.68,104.72,3500.0,95.1445,95.1445,95.0718,95.1082,3500.0
2014-12-31 15:10:00,104.71,104.92,104.71,104.92,4100.0,95.0991,95.2898,95.0991,95.2898,4100.0
2014-12-31 15:20:00,104.9,104.96,104.87,104.9,7100.0,95.2716,95.3261,95.2444,95.2716,7100.0
2014-12-31 15:30:00,104.91,104.93,104.8,104.8,2700.0,95.2807,95.2989,95.1808,95.1808,2700.0
2014-12-31 15:40:00,104.76,104.76,104.47,104.47,6400.0,95.1445,95.1445,94.8811,94.8811,6400.0
2014-12-31 15:50:00,104.42,104.52,104.28,104.36,21000.0,94.8357,94.9265,94.7085,94.7812,21000.0
2015-01-02 09:30:00,104.82,105.08,104.8,105.03,23400.0,95.199,95.4351,95.1808,95.3897,23400.0
2015-01-02 09:40:00,105.03,105.07,104.79,104.85,6900.0,95.3897,95.426,95.1717,95.2262,6900.0
2015-01-02 09:50:00,104.82,104.86,104.71,104.77,4100.0,95.199,95.2353,95.0991,95.1536,4100.0
2015-01-02 10:00:00,104.72,104.76,104.49,104.5,7900.0,95.1082,95.1445,94.8993,94.9084,7900.0
2015-01-02 10:10:00,104.53,104.72,104.48,104.56,10300.0,94.9356,95.1082,94.8902,94.9628,10300.0
2015-01-02 10:20:00,104.51,104.57,104.43,104.55,22000.0,94.9174,94.9719,94.8448,94.9538,22000.0
2015-01-02 10:30:00,104.53,104.53,104.09,104.09,11300.0,94.9356,94.9356,94.536,94.536,11300.0
2015-01-02 10:40:00,104.0,104.01,103.77,104.0,14400.0,94.4542,94.4633,94.2454,94.4542,14400.0
2015-01-02 10:50:00,103.96,104.12,103.91,104.08,22800.0,94.4179,94.5632,94.3725,94.5269,22800.0
2015-01-02 11:00:00,104.08,104.08,103.83,103.9,11900.0,94.5269,94.5269,94.2998,94.3634,11900.0
2015-01-02 11:10:00,103.91,103.92,103.69,103.77,7400.0,94.3725,94.3816,94.1727,94.2454,7400.0
2015-01-02 11:20:00,103.75,103.95,103.71,103.9,8200.0,94.2272,94.4088,94.1909,94.3634,8200.0
2015-01-02 11:30:00,103.94,104.0,103.87,103.91,3000.0,94.3998,94.4542,94.3362,94.3725,3000.0
2015-01-02 11:40:00,103.91,103.95,103.79,103.93,3200.0,94.3725,94.4088,94.2635,94.3907,3200.0
2015-01-02 11:50:00,103.87,104.0,103.82,103.99,7600.0,94.3362,94.4542,94.2908,94.4452,7600.0
2015-01-02 12:00:00,103.97,104.21,103.95,104.15,5400.0,94.427,94.645,94.4088,94.5905,5400.0
2015-01-02 12:10:00,104.17,104.18,104.0,104.05,10000.0,94.6086,94.6177,94.4542,94.4997,10000.0
2015-01-02 12:20:00,104.04,104.07,103.98,104.01,9000.0,94.4906,94.5178,94.4361,94.4633,9000.0
2015-01-02 12:30:00,104.01,104.12,104.0,104.12,9000.0,94.4633,94.5632,94.4542,94.5632,9000.0
2015-01-02 12:40:00,104.12,104.13,103.89,103.94,5200.0,94.5632,94.5723,94.3543,94.3998,5200.0
2015-01-02 12:50:00,103.89,104.02,103.87,103.91,2200.0,94.3543,94.4724,94.3362,94.3725,2200.0
2015-01-02 13:00:00,103.94,103.98,103.92,103.92,1900.0,94.3998,94.4361,94.3816,94.3816,1900.0
2015-01-02 13:10:00,103.91,103.93,103.83,103.87,4400.0,94.3725,94.3907,94.2998,94.3362,4400.0
2015-01-02 13:20:00,103.86,103.96,103.69,103.7,7200.0,94.3271,94.4179,94.1727,94.1818,7200.0
2015-01-02 13:30:00,103.71,103.74,103.59,103.7,11400.0,94.1909,94.2181,94.0819,94.1818,11400.0
2015-01-02 13:40:00,103.7,103.74,103.68,103.71,4800.0,94.1818,94.2181,94.1636,94.1909,4800.0
2015-01-02 13:50:00,103.65,103.89,103.65,103.8,34300.0,94.1364,94.3543,94.1364,94.2726,34300.0
2015-01-02 14:00:00,103.82,103.98,103.8,103.98,13600.0,94.2908,94.4361,94.2726,94.4361,13600.0
2015-01-02 14:10:00,103.97,104.04,103.9,103.93,7700.0,94.427,94.4906,94.3634,94.3907,7700.0
2015-01-02 14:20:00,103.94,104.13,103.92,103.99,18800.0,94.3998,94.5723,94.3816,94.4452,18800.0
2015-01-02 14:30:00,104.0,104.08,103.93,104.08,16200.0,94.4542,94.5269,94.3907,94.5269,16200.0
2015-01-02 14:40:00,104.08,104.13,104.03,104.07,8400.0,94.5269,94.5723,94.4815,94.5178,8400.0
2015-01-02 14:50:00,104.14,104.18,104.04,104.04,11100.0,94.5814,94.6177,94.4906,94.4906,11100.0
2015-01-02 15:00:00,104.04,104.07,103.98,104.02,6000.0,94.4906,94.5178,94.4361,94.4724,6000.0
2015-01-02 15:10:00,104.03,104.03,103.85,103.94,62700.0,94.4815,94.4815,94.318,94.3998,62700.0
2015-01-02 15:20:00,103.98,104.13,103.98,104.1,7000.0,94.4361,94.5723,94.4361,94.5451,7000.0
2015-01-02 15:30:00,104.1,104.19,104.06,104.14,12800.0,94.5451,94.6268,94.5087,94.5814,12800.0
2015-01-02 15:40:00,104.13,104.38,104.13,104.38,10500.0,94.5723,94.7994,94.5723,94.7994,10500.0
2015-01-02 15:50:00,104.39,104.43,104.24,104.24,40200.0,94.8084,94.8448,94.6722,94.6722,40200.0
2015-01-05 09:30:00,103.45,103.74,103.38,103.39,30600.0,93.9547,94.2181,93.8912,93.9002,30600.0
2015-01-05 09:40:00,103.36,103.58,103.36,103.42,23500.0,93.873,94.0728,93.873,93.9275,23500.0
2015-01-05 09:50:00,103.29,103.31,103.12,103.14,8100.0,93.8094,93.8276,93.655,93.6732,8100.0
2015-01-05 10:00:00,103.1,103.29,103.0,103.23,11700.0,93.6369,93.8094,93.546,93.7549,11700.0
2015-01-05 10:10:00,103.2,103.26,103.1,103.13,10600.0,93.7277,93.7822,93.6369,93.6641,10600.0
2015-01-05 10:20:00,103.15,103.33,103.09,103.25,9600.0,93.6823,93.8457,93.6278,93.7731,9600.0
2015-01-05 10:30:00,103.18,103.2,103.0,103.03,7300.0,93.7095,93.7277,93.546,93.5733,7300.0
2015-01-05 10:40:00,102.87,103.1,102.85,103.1,1800.0,93.428,93.6369,93.4098,93.6369,1800.0
2015-01-05 10:50:00,103.06,103.17,103.01,103.03,12700.0,93.6005,93.7004,93.5551,93.5733,12700.0
2015-01-05 11:00:00,103.01,103.03,102.93,102.94,11600.0,93.5551,93.5733,93.4825,93.4915,11600.0
2015-01-05 11:10:00,102.88,102.98,102.68,102.69,8200.0,93.437,93.5279,93.2554,93.2645,8200.0
2015-01-05 11:20:00,102.71,102.85,102.69,102.74,10300.0,93.2827,93.4098,93.2645,93.3099,10300.0
2015-01-05 11:30:00,102.71,102.81,102.67,102.77,3300.0,93.2827,93.3735,93.2463,93.3371,3300.0
2015-01-05 11:40:00,102.78,103.05,102.78,102.95,5200.0,93.3462,93.5914,93.3462,93.5006,5200.0
2015-01-05 11:50:00,102.99,103.07,102.91,102.91,5200.0,93.537,93.6096,93.4643,93.4643,5200.0
2015-01-05 12:00:00,103.0,103.01,102.87,102.87,51700.0,93.546,93.5551,93.428,93.428,51700.0
2015-01-05 12:10:00,102.86,102.86,102.71,102.71,6500.0,93.4189,93.4189,93.2827,93.2827,6500.0
2015-01-05 12:20:00,102.77,102.82,102.59,102.6,9800.0,93.3371,93.3826,93.1737,93.1827,9800.0
2015-01-05 12:30:00,102.5,102.69,102.49,102.66,9700.0,93.0919,93.2645,93.0828,93.2372,9700.0
2015-01-05 12:40:00,102.66,102.72,102.63,102.63,7000.0,93.2372,93.2917,93.21,93.21,7000.0
2015-01-05 12:50:00,102.59,102.62,102.43,102.5,8800.0,93.1737,93.2009,93.0284,93.0919,8800.0
2015-01-05 13:00:00,102.52,102.56,102.4,102.56,11200.0,93.1101,93.1464,93.0011,93.1464,11200.0
2015-01-05 13:10:00,102.52,102.52,102.36,102.36,5400.0,93.1101,93.1101,92.9648,92.9648,5400.0
2015-01-05 13:20:00,102.42,102.48,102.31,102.38,10200.0,93.0193,93.0738,92.9194,92.9829,10200.0
2015-01-05 13:30:00,102.37,102.62,102.37,102.5,14700.0,92.9739,93.2009,92.9739,93.0919,14700.0
2015-01-05 13:40:00,102.51,102.56,102.41,102.5,116800.0,93.101,93.1464,93.0102,93.0919,116800.0
2015-01-05 13:50:00,102.61,102.63,102.48,102.58,12000.0,93.1918,93.21,93.0738,93.1646,12000.0
2015-01-05 14:00:00,102.57,102.57,102.42,102.47,8000.0,93.1555,93.1555,93.0193,93.0647,8000.0
2015-01-05 14:10:00,102.49,102.52,102.35,102.4,51100.0,93.0828,93.1101,92.9557,93.0011,51100.0
2015-01-05 14:20:00,102.42,102.51,102.36,102.43,12000.0,93.0193,93.101,92.9648,93.0284,12000.0
2015-01-05 14:30:00,102.4,102.42,102.29,102.32,10800.0,93.0011,93.0193,92.9012,92.9284,10800.0
2015-01-05 14:40:00,102.35,102.45,102.23,102.3,27400.0,92.9557,93.0465,92.8467,92.9103,27400.0
2015-01-05 14:50:00,102.32,102.38,102.21,102.29,19600.0,92.9284,92.9829,92.8285,92.9012,19600.0
2015-01-05 15:00:00,102.29,102.39,102.23,102.32,40800.0,92.9012,92.992,92.8467,92.9284,40800.0
2015-01-05 15:10:00,102.32,102.49,102.32,102.44,44200.0,92.9284,93.0828,92.9284,93.0374,44200.0
2015-01-05 15:20:00,102.45,102.5,102.34,102.44,59800.0,93.0465,93.0919,92.9466,93.0374,59800.0
2015-01-05 15:30:00,102.42,102.49,102.37,102.48,33600.0,93.0193,93.0828,92.9739,93.0738,33600.0
2015-01-05 15:40:00,102.48,102.61,102.45,102.58,22300.0,93.0738,93.1918,93.0465,93.1646,22300.0
2015-01-05 15:50:00,102.56,102.69,102.4,102.43,28900.0,93.1464,93.2645,93.0011,93.0284,28900.0
2015-01-06 09:30:00,102.69,102.76,102.53,102.55,26000.0,93.2645,93.3281,93.1192,93.1373,26000.0
2015-01-06 09:40:00,102.43,102.49,102.38,102.44,3700.0,93.0284,93.0828,92.9829,93.0374,3700.0
2015-01-06 09:50:00,102.51,102.63,102.43,102.46,9700.0,93.101,93.21,93.0284,93.0556,9700.0
2015-01-06 10:00:00,102.42,102.47,102.34,102.34,11200.0,93.0193,93.0647,92.9466,92.9466,11200.0
2015-01-06 10:10:00,102.43,102.75,102.43,102.7,11500.0,93.0284,93.319,93.0284,93.2736,11500.0
2015-01-06 10:20:00,102.75,102.8,102.7,102.79,10400.0,93.319,93.3644,93.2736,93.3553,10400.0
2015-01-06 10:30:00,102.74,102.74,102.54,102.54,2900.0,93.3099,93.3099,93.1283,93.1283,2900.0
2015-01-06 10:40:00,102.49,102.58,102.2,102.21,20800.0,93.0828,93.1646,92.8195,92.8285,20800.0
2015-01-06 10:50:00,102.22,102.28,102.09,102.09,11800.0,92.8376,92.8921,92.7196,92.7196,11800.0
2015-01-06 11:00:00,102.09,102.09,101.83,101.99,17800.0,92.7196,92.7196,92.4834,92.6287,17800.0
2015-01-06 11:10:00,101.99,102.01,101.78,101.78,13500.0,92.6287,92.6469,92.438,92.438,13500.0
2015-01-06 11:20:00,101.79,101.83,101.66,101.7,52800.0,92.4471,92.4834,92.329,92.3654,52800.0
2015-01-06 11:30:00,101.72,101.73,101.37,101.43,10300.0,92.3835,92.3926,92.0656,92.1201,10300.0
2015-01-06 11:40:00,101.41,101.46,101.29,101.45,60900.0,92.102,92.1474,91.993,92.1383,60900.0
2015-01-06 11:50:00,101.46,101.46,101.3,101.37,10000.0,92.1474,92.1474,92.0021,92.0656,10000.0
2015-01-06 12:00:00,101.33,101.35,101.04,101.16,11500.0,92.0293,92.0475,91.7659,91.8749,11500.0
2015-01-06 12:10:00,101.16,101.28,101.08,101.13,6800.0,91.8749,91.9839,91.8023,91.8477,6800.0
2015-01-06 12:20:00,101.06,101.14,100.92,101.11,37000.0,91.7841,91.8568,91.6569,91.8295,37000.0
2015-01-06 12:30:00,101.1,101.38,101.06,101.38,11100.0,91.8204,92.0747,91.7841,92.0747,11100.0
2015-01-06 12:40:00,101.43,101.48,101.27,101.32,7100.0,92.1201,92.1655,91.9748,92.0202,7100.0
2015-01-06 12:50:00,101.36,101.52,101.36,101.5,4700.0,92.0566,92.2019,92.0566,92.1837,4700.0
2015-01-06 13:00:00,101.49,101.51,101.11,101.14,19100.0,92.1746,92.1928,91.8295,91.8568,19100.0
2015-01-06 13:10:00,101.11,101.17,100.96,100.96,15200.0,91.8295,91.884,91.6933,91.6933,15200.0
2015-01-06 13:20:00,100.94,101.1,100.84,101.07,18000.0,91.6751,91.8204,91.5843,91.7932,18000.0
2015-01-06 13:30:00,101.04,101.2,101.0,101.17,8900.0,91.7659,91.9112,91.7296,91.884,8900.0
2015-01-06 13:40:00,101.17,101.21,101.02,101.2,25800.0,91.884,91.9203,91.7478,91.9112,25800.0
2015-01-06 13:50:00,101.2,101.42,101.13,101.39,23400.0,91.9112,92.1111,91.8477,92.0838,23400.0
2015-01-06 14:00:00,101.4,101.48,101.33,101.33,20200.0,92.0929,92.1655,92.0293,92.0293,20200.0
2015-01-06 14:10:00,101.34,101.34,101.11,101.22,16300.0,92.0384,92.0384,91.8295,91.9294,16300.0
2015-01-06 14:20:00,101.22,101.54,101.2,101.54,36100.0,91.9294,92.22,91.9112,92.22,36100.0
2015-01-06 14:30:00,101.53,101.71,101.47,101.65,48100.0,92.211,92.3744,92.1565,92.3199,48100.0
2015-01-06 14:40:00,101.64,101.98,101.63,101.88,16700.0,92.3109,92.6197,92.3018,92.5288,16700.0
2015-01-06 14:50:00,101.89,102.02,101.77,101.84,59800.0,92.5379,92.656,92.4289,92.4925,59800.0
2015-01-06 15:00:00,101.83,101.88,101.67,101.7,21100.0,92.4834,92.5288,92.3381,92.3654,21100.0
2015-01-06 15:10:00,101.71,102.03,101.68,102.03,12900.0,92.3744,92.6651,92.3472,92.6651,12900.0
2015-01-06 15:20:00,102.02,102.2,101.94,102.14,31300.0,92.656,92.8195,92.5833,92.765,31300.0
2015-01-06 15:30:00,102.16,102.16,101.78,101.78,59600.0,92.7831,92.7831,92.438,92.438,59600.0
2015-01-06 15:40:00,101.81,101.97,101.74,101.85,62500.0,92.4653,92.6106,92.4017,92.5016,62500.0
2015-01-06 15:50:00,101.89,101.9,101.4,101.44,277600.0,92.5379,92.547,92.0929,92.1292,277600.0
2015-01-07 09:30:00,102.26,102.37,102.03,102.29,16000.0,92.874,92.9739,92.6651,92.9012,16000.0
2015-01-07 09:40:00,102.25,102.36,102.19,102.32,14900.0,92.8649,92.9648,92.8104,92.9284,14900.0
2015-01-07 09:50:00,102.37,102.51,102.31,102.5,15000.0,92.9739,93.101,92.9194,93.0919,15000.0
2015-01-07 10:00:00,102.53,102.66,102.53,102.6,8400.0,93.1192,93.2372,93.1192,93.1827,8400.0
2015-01-07 10:10:00,102.56,102.56,102.36,102.49,21600.0,93.1464,93.1464,92.9648,93.0828,21600.0
2015-01-07 10:20:00,102.47,102.51,102.29,102.36,7000.0,93.0647,93.101,92.9012,92.9648,7000.0
2015-01-07 10:30:00,102.35,102.39,102.19,102.3,7300.0,92.9557,92.992,92.8104,92.9103,7300.0
2015-01-07 10:40:00,102.17,102.42,102.08,102.41,6600.0,92.7922,93.0193,92.7105,93.0102,6600.0
2015-01-07 10:50:00,102.43,102.53,102.36,102.37,6600.0,93.0284,93.1192,92.9648,92.9739,6600.0
2015-01-07 11:00:00,102.4,102.47,102.24,102.3,8900.0,93.0011,93.0647,92.8558,92.9103,8900.0
2015-01-07 11:10:00,102.26,102.29,102.06,102.13,12400.0,92.874,92.9012,92.6923,92.7559,12400.0
2015-01-07 11:20:00,102.12,102.18,102.02,102.14,12400.0,92.7468,92.8013,92.656,92.765,12400.0
2015-01-07 11:30:00,102.19,102.34,102.17,102.28,5400.0,92.8104,92.9466,92.7922,92.8921,5400.0
2015-01-07 11:40:00,102.28,102.43,102.27,102.43,30300.0,92.8921,93.0284,92.883,93.0284,30300.0
2015-01-07 11:50:00,102.43,102.68,102.42,102.67,47100.0,93.0284,93.2554,93.0193,93.2463,47100.0
2015-01-07 12:00:00,102.69,102.85,102.63,102.77,74300.0,93.2645,93.4098,93.21,93.3371,74300.0
2015-01-07 12:10:00,102.74,102.74,102.6,102.7,7200.0,93.3099,93.3099,93.1827,93.2736,7200.0
2015-01-07 12:20:00,102.72,102.79,102.67,102.75,9300.0,93.2917,93.3553,93.2463,93.319,9300.0
2015-01-07 12:30:00,102.76,102.76,102.62,102.69,6200.0,93.3281,93.3281,93.2009,93.2645,6200.0
2015-01-07 12:40:00,102.71,102.71,102.6,102.63,6500.0,93.2827,93.2827,93.1827,93.21,6500.0
2015-01-07 12:50:00,102.66,102.68,102.63,102.63,18900.0,93.2372,93.2554,93.21,93.21,18900.0
2015-01-07 13:00:00,102.65,102.72,102.53,102.53,7200.0,93.2282,93.2917,93.1192,93.1192,7200.0
2015-01-07 13:10:00,102.54,102.68,102.54,102.61,2900.0,93.1283,93.2554,93.1283,93.1918,2900.0
2015-01-07 13:20:00,102.61,102.62,102.39,102.45,4200.0,93.1918,93.2009,92.992,93.0465,4200.0
2015-01-07 13:30:00,102.44,102.6,102.44,102.54,6500.0,93.0374,93.1827,93.0374,93.1283,6500.0
2015-01-07 13:40:00,102.53,102.74,102.52,102.74,25200.0,93.1192,93.3099,93.1101,93.3099,25200.0
2015-01-07 13:50:00,102.75,102.75,102.63,102.67,17300.0,93.319,93.319,93.21,93.2463,17300.0
2015-01-07 14:00:00,102.68,102.79,102.5,102.74,18400.0,93.2554,93.3553,93.0919,93.3099,18400.0
2015-01-07 14:10:00,102.77,102.81,102.54,102.57,33200.0,93.3371,93.3735,93.1283,93.1555,33200.0
2015-01-07 14:20:00,102.6,102.69,102.51,102.6,21200.0,93.1827,93.2645,93.101,93.1827,21200.0
2015-01-07 14:30:00,102.6,102.76,102.6,102.69,22400.0,93.1827,93.3281,93.1827,93.2645,22400.0
2015-01-07 14:40:00,102.67,102.74,102.6,102.69,53100.0,93.2463,93.3099,93.1827,93.2645,53100.0
2015-01-07 14:50:00,102.67,102.68,102.46,102.48,35900.0,93.2463,93.2554,93.0556,93.0738,35900.0
2015-01-07 15:00:00,102.5,102.68,102.48,102.67,15800.0,93.0919,93.2554,93.0738,93.2463,15800.0
2015-01-07 15:10:00,102.67,102.67,102.47,102.61,23400.0,93.2463,93.2463,93.0647,93.1918,23400.0
2015-01-07 15:20:00,102.61,102.65,102.49,102.63,24200.0,93.1918,93.2282,93.0828,93.21,24200.0
2015-01-07 15:30:00,102.64,102.67,102.54,102.61,18800.0,93.2191,93.2463,93.1283,93.1918,18800.0
2015-01-07 15:40:00,102.62,102.69,102.58,102.67,12900.0,93.2009,93.2645,93.1646,93.2463,12900.0
2015-01-07 15:50:00,102.65,102.75,102.59,102.73,18700.0,93.2282,93.319,93.1737,93.3008,18700.0
2015-01-08 09:30:00,103.63,103.75,103.55,103.74,44700.0,94.1182,94.2272,94.0455,94.2181,44700.0
2015-01-08 09:40:00,103.75,103.92,103.73,103.86,15000.0,94.2272,94.3816,94.209,94.3271,15000.0
2015-01-08 09:50:00,103.87,103.88,103.8,103.87,9500.0,94.3362,94.3453,94.2726,94.3362,9500.0
2015-01-08 10:00:00,103.9,104.0,103.9,104.0,21600.0,94.3634,94.4542,94.3634,94.4542,21600.0
2015-01-08 10:10:00,104.0,104.08,103.96,104.05,5700.0,94.4542,94.5269,94.4179,94.4997,5700.0
2015-01-08 10:20:00,104.05,104.09,104.0,104.03,8100.0,94.4997,94.536,94.4542,94.4815,8100.0
2015-01-08 10:30:00,104.04,104.06,103.97,104.02,12600.0,94.4906,94.5087,94.427,94.4724,12600.0
2015-01-08 10:40:00,104.04,104.18,104.02,104.15,15500.0,94.4906,94.6177,94.4724,94.5905,15500.0
2015-01-08 10:50:00,104.13,104.22,104.07,104.21,22600.0,94.5723,94.6541,94.5178,94.645,22600.0
2015-01-08 11:00:00,104.26,104.41,104.26,104.33,10700.0,94.6904,94.8266,94.6904,94.754,10700.0
2015-01-08 11:10:00,104.32,104.35,104.3,104.35,11400.0,94.7449,94.7721,94.7267,94.7721,11400.0
2015-01-08 11:20:00,104.38,104.38,104.21,104.22,70600.0,94.7994,94.7994,94.645,94.6541,70600.0
2015-01-08 11:30:00,104.24,104.29,104.22,104.28,11600.0,94.6722,94.7176,94.6541,94.7085,11600.0
2015-01-08 11:40:00,104.28,104.33,104.22,104.32,13000.0,94.7085,94.754,94.6541,94.7449,13000.0
2015-01-08 11:50:00,104.31,104.33,104.28,104.31,12200.0,94.7358,94.754,94.7085,94.7358,12200.0
2015-01-08 12:00:00,104.34,104.35,104.25,104.26,17800.0,94.763,94.7721,94.6813,94.6904,17800.0
2015-01-08 12:10:00,104.26,104.26,104.13,104.19,18200.0,94.6904,94.6904,94.5723,94.6268,18200.0
2015-01-08 12:20:00,104.18,104.27,104.12,104.27,14300.0,94.6177,94.6995,94.5632,94.6995,14300.0
2015-01-08 12:30:00,104.27,104.32,104.25,104.32,9000.0,94.6995,94.7449,94.6813,94.7449,9000.0
2015-01-08 12:40:00,104.32,104.41,104.32,104.35,25600.0,94.7449,94.8266,94.7449,94.7721,25600.0
2015-01-08 12:50:00,104.39,104.42,104.35,104.41,16500.0,94.8084,94.8357,94.7721,94.8266,16500.0
2015-01-08 13:00:00,104.4,104.54,104.38,104.53,10100.0,94.8175,94.9447,94.7994,94.9356,10100.0
2015-01-08 13:10:00,104.55,104.55,104.46,104.49,11000.0,94.9538,94.9538,94.872,94.8993,11000.0
2015-01-08 13:20:00,104.47,104.54,104.46,104.51,25000.0,94.8811,94.9447,94.872,94.9174,25000.0
2015-01-08 13:30:00,104.51,104.56,104.48,104.49,9300.0,94.9174,94.9628,94.8902,94.8993,9300.0
2015-01-08 13:40:00,104.51,104.51,104.45,104.46,9100.0,94.9174,94.9174,94.8629,94.872,9100.0
2015-01-08 13:50:00,104.46,104.48,104.29,104.3,17900.0,94.872,94.8902,94.7176,94.7267,17900.0
2015-01-08 14:00:00,104.32,104.4,104.3,104.39,12200.0,94.7449,94.8175,94.7267,94.8084,12200.0
2015-01-08 14:10:00,104.41,104.41,104.33,104.39,50200.0,94.8266,94.8266,94.754,94.8084,50200.0
2015-01-08 14:20:00,104.39,104.52,104.38,104.51,23800.0,94.8084,94.9265,94.7994,94.9174,23800.0
2015-01-08 14:30:00,104.54,104.59,104.53,104.59,28200.0,94.9447,94.9901,94.9356,94.9901,28200.0
2015-01-08 14:40:00,104.59,104.62,104.56,104.57,48100.0,94.9901,95.0173,94.9628,94.9719,48100.0
2015-01-08 14:50:00,104.57,104.59,104.54,104.54,34500.0,94.9719,94.9901,94.9447,94.9447,34500.0
2015-01-08 15:00:00,104.54,104.59,104.48,104.48,24000.0,94.9447,94.9901,94.8902,94.8902,24000.0
2015-01-08 15:10:00,104.49,104.57,104.48,104.56,32100.0,94.8993,94.9719,94.8902,94.9628,32100.0
2015-01-08 15:20:00,104.55,104.61,104.52,104.59,12900.0,94.9538,95.0083,94.9265,94.9901,12900.0
2015-01-08 15:30:00,104.58,104.59,104.48,104.48,17800.0,94.981,94.9901,94.8902,94.8902,17800.0
2015-01-08 15:40:00,104.47,104.47,104.37,104.44,38900.0,94.8811,94.8811,94.7903,94.8539,38900.0
2015-01-08 15:50:00,104.43,104.54,104.43,104.54,32400.0,94.8448,94.9447,94.8448,94.9447,32400.0
2015-01-09 09:30:00,104.79,104.79,104.22,104.38,25000.0,95.1717,95.1717,94.6541,94.7994,25000.0
2015-01-09 09:40:00,104.4,104.51,104.12,104.14,10000.0,94.8175,94.9174,94.5632,94.5814,10000.0
2015-01-09 09:50:00,104.14,104.3,104.0,104.06,7900.0,94.5814,94.7267,94.4542,94.5087,7900.0
2015-01-09 10:00:00,104.06,104.26,104.06,104.26,13900.0,94.5087,94.6904,94.5087,94.6904,13900.0
2015-01-09 10:10:00,104.29,104.3,104.09,104.12,7400.0,94.7176,94.7267,94.536,94.5632,7400.0
2015-01-09 10:20:00,104.12,104.16,103.86,103.88,12200.0,94.5632,94.5996,94.3271,94.3453,12200.0
2015-01-09 10:30:00,103.87,103.88,103.63,103.69,17500.0,94.3362,94.3453,94.1182,94.1727,17500.0
2015-01-09 10:40:00,103.67,103.76,103.52,103.67,19800.0,94.1545,94.2363,94.0183,94.1545,19800.0
2015-01-09 10:50:00,103.75,103.87,103.74,103.82,7000.0,94.2272,94.3362,94.2181,94.2908,7000.0
2015-01-09 11:00:00,103.71,103.72,103.57,103.57,11600.0,94.1909,94.1999,94.0637,94.0637,11600.0
2015-01-09 11:10:00,103.54,103.55,103.34,103.44,36600.0,94.0365,94.0455,93.8548,93.9456,36600.0
2015-01-09 11:20:00,103.42,103.48,103.3,103.47,12100.0,93.9275,93.982,93.8185,93.9729,12100.0
2015-01-09 11:30:00,103.47,103.67,103.36,103.66,16700.0,93.9729,94.1545,93.873,94.1455,16700.0
2015-01-09 11:40:00,103.64,103.83,103.58,103.79,8100.0,94.1273,94.2998,94.0728,94.2635,8100.0
2015-01-09 11:50:00,103.77,103.88,103.7,103.86,20300.0,94.2454,94.3453,94.1818,94.3271,20300.0
2015-01-09 12:00:00,103.85,104.01,103.82,104.01,19500.0,94.318,94.4633,94.2908,94.4633,19500.0
2015-01-09 12:10:00,104.04,104.06,103.97,104.03,19800.0,94.4906,94.5087,94.427,94.4815,19800.0
2015-01-09 12:20:00,104.0,104.03,103.82,103.87,7700.0,94.4542,94.4815,94.2908,94.3362,7700.0
2015-01-09 12:30:00,103.88,103.99,103.77,103.84,12800.0,94.3453,94.4452,94.2454,94.3089,12800.0
2015-01-09 12:40:00,103.86,103.9,103.82,103.87,8500.0,94.3271,94.3634,94.2908,94.3362,8500.0
2015-01-09 12:50:00,103.87,103.87,103.66,103.66,17400.0,94.3362,94.3362,94.1455,94.1455,17400.0
2015-01-09 13:00:00,103.65,103.74,103.6,103.71,10500.0,94.1364,94.2181,94.091,94.1909,10500.0
2015-01-09 13:10:00,103.7,103.94,103.7,103.9,20000.0,94.1818,94.3998,94.1818,94.3634,20000.0
2015-01-09 13:20:00,103.94,103.94,103.79,103.79,15200.0,94.3998,94.3998,94.2635,94.2635,15200.0
2015-01-09 13:30:00,103.81,103.94,103.81,103.85,15200.0,94.2817,94.3998,94.2817,94.318,15200.0
2015-01-09 13:40:00,103.87,103.91,103.71,103.86,50800.0,94.3362,94.3725,94.1909,94.3271,50800.0
2015-01-09 13:50:00,103.85,103.97,103.82,103.84,9500.0,94.318,94.427,94.2908,94.3089,9500.0
2015-01-09 14:00:00,103.84,103.86,103.74,103.82,13400.0,94.3089,94.3271,94.2181,94.2908,13400.0
2015-01-09 14:10:00,103.81,103.87,103.77,103.83,23900.0,94.2817,94.3362,94.2454,94.2998,23900.0
2015-01-09 14:20:00,103.84,103.86,103.78,103.81,9200.0,94.3089,94.3271,94.2544,94.2817,9200.0
2015-01-09 14:30:00,103.77,103.94,103.72,103.94,23100.0,94.2454,94.3998,94.1999,94.3998,23100.0
2015-01-09 14:40:00,103.94,103.96,103.81,103.83,11200.0,94.3998,94.4179,94.2817,94.2998,11200.0
2015-01-09 14:50:00,103.85,103.92,103.83,103.9,11000.0,94.318,94.3816,94.2998,94.3634,11000.0
2015-01-09 15:00:00,103.92,104.08,103.9,104.03,25800.0,94.3816,94.5269,94.3634,94.4815,25800.0
2015-01-09 15:10:00,104.05,104.18,104.05,104.09,25800.0,94.4997,94.6177,94.4997,94.536,25800.0
2015-01-09 15:20:00,104.12,104.15,103.89,103.94,38400.0,94.5632,94.5905,94.3543,94.3998,38400.0
2015-01-09 15:30:00,103.92,103.95,103.82,103.91,16700.0,94.3816,94.4088,94.2908,94.3725,16700.0
2015-01-09 15:40:00,103.91,104.01,103.89,103.92,14600.0,94.3725,94.4633,94.3543,94.3816,14600.0
2015-01-09 15:50:00,103.9,103.92,103.75,103.77,32200.0,94.3634,94.3816,94.2272,94.2454,32200.0
2015-01-12 09:30:00,103.92,103.92,103.17,103.25,35400.0,94.3816,94.3816,93.7004,93.7731,35400.0
2015-01-12 09:40:00,103.22,103.22,102.91,102.95,23100.0,93.7458,93.7458,93.4643,93.5006,23100.0
2015-01-12 09:50:00,102.95,103.0,102.7,102.81,23500.0,93.5006,93.546,93.2736,93.3735,23500.0
2015-01-12 10:00:00,102.77,102.78,102.54,102.78,12000.0,93.3371,93.3462,93.1283,93.3462,12000.0
2015-01-12 10:10:00,102.78,102.9,102.66,102.9,20900.0,93.3462,93.4552,93.2372,93.4552,20900.0
2015-01-12 10:20:00,102.93,102.95,102.74,102.75,8700.0,93.4825,93.5006,93.3099,93.319,8700.0
2015-01-12 10:30:00,102.75,102.86,102.7,102.84,13600.0,93.319,93.4189,93.2736,93.4007,13600.0
2015-01-12 10:40:00,102.87,103.04,102.84,103.01,14900.0,93.428,93.5824,93.4007,93.5551,14900.0
2015-01-12 10:50:00,102.97,103.17,102.91,103.16,14200.0,93.5188,93.7004,93.4643,93.6913,14200.0
2015-01-12 11:00:00,103.2,103.22,103.13,103.15,6900.0,93.7277,93.7458,93.6641,93.6823,6900.0
2015-01-12 11:10:00,103.14,103.23,103.03,103.1,8400.0,93.6732,93.7549,93.5733,93.6369,8400.0
2015-01-12 11:20:00,103.12,103.16,103.03,103.07,214700.0,93.655,93.6913,93.5733,93.6096,214700.0
2015-01-12 11:30:00,103.08,103.17,102.99,103.09,11600.0,93.6187,93.7004,93.537,93.6278,11600.0
2015-01-12 11:40:00,103.12,103.12,102.93,102.95,9800.0,93.655,93.655,93.4825,93.5006,9800.0
2015-01-12 11:50:00,102.92,102.99,102.85,102.95,20500.0,93.4734,93.537,93.4098,93.5006,20500.0
2015-01-12 12:00:00,102.97,103.09,102.97,103.06,9700.0,93.5188,93.6278,93.5188,93.6005,9700.0
2015-01-12 12:10:00,103.06,103.1,102.91,102.99,13100.0,93.6005,93.6369,93.4643,93.537,13100.0
2015-01-12 12:20:00,103.05,103.14,103.01,103.05,11900.0,93.5914,93.6732,93.5551,93.5914,11900.0
2015-01-12 12:30:00,103.03,103.13,103.03,103.12,8500.0,93.5733,93.6641,93.5733,93.655,8500.0
2015-01-12 12:40:00,103.1,103.11,102.95,102.97,15000.0,93.6369,93.6459,93.5006,93.5188,15000.0
2015-01-12 12:50:00,102.93,102.97,102.86,102.89,13200.0,93.4825,93.5188,93.4189,93.4461,13200.0
2015-01-12 13:00:00,102.92,102.97,102.82,102.85,9200.0,93.4734,93.5188,93.3826,93.4098,9200.0
2015-01-12 13:10:00,102.86,102.92,102.81,102.81,25000.0,93.4189,93.4734,93.3735,93.3735,25000.0
2015-01-12 13:20:00,102.83,102.83,102.7,102.71,18000.0,93.3916,93.3916,93.2736,93.2827,18000.0
2015-01-12 13:30:00,102.73,102.88,102.73,102.83,21700.0,93.3008,93.437,93.3008,93.3916,21700.0
2015-01-12 13:40:00,102.84,102.97,102.78,102.95,22100.0,93.4007,93.5188,93.3462,93.5006,22100.0
2015-01-12 13:50:00,102.96,102.98,102.9,102.93,7600.0,93.5097,93.5279,93.4552,93.4825,7600.0
2015-01-12 14:00:00,102.91,102.98,102.89,102.95,11200.0,93.4643,93.5279,93.4461,93.5006,11200.0
2015-01-12 14:10:00,102.97,103.03,102.85,102.85,21900.0,93.5188,93.5733,93.4098,93.4098,21900.0
2015-01-12 14:20:00,102.84,102.86,102.74,102.76,13300.0,93.4007,93.4189,93.3099,93.3281,13300.0
2015-01-12 14:30:00,102.74,102.77,102.63,102.65,12500.0,93.3099,93.3371,93.21,93.2282,12500.0
2015-01-12 14:40:00,102.61,102.77,102.61,102.77,30400.0,93.1918,93.3371,93.1918,93.3371,30400.0
2015-01-12 14:50:00,102.77,102.8,102.68,102.8,31500.0,93.3371,93.3644,93.2554,93.3644,31500.0
2015-01-12 15:00:00,102.81,102.88,102.76,102.78,25400.0,93.3735,93.437,93.3281,93.3462,25400.0
2015-01-12 15:10:00,102.8,102.92,102.77,102.87,12600.0,93.3644,93.4734,93.3371,93.428,12600.0
2015-01-12 15:20:00,102.84,102.87,102.73,102.77,17700.0,93.4007,93.428,93.3008,93.3371,17700.0
2015-01-12 15:30:00,102.78,102.83,102.59,102.71,26800.0,93.3462,93.3916,93.1737,93.2827,26800.0
2015-01-12 15:40:00,102.7,103.03,102.7,103.02,11000.0,93.2736,93.5733,93.2736,93.5642,11000.0
2015-01-12 15:50:00,102.99,103.01,102.8,102.84,40600.0,93.537,93.5551,93.3644,93.4007,40600.0
2015-01-13 09:30:00,103.58,104.09,103.58,104.02,33900.0,94.0728,94.536,94.0728,94.4724,33900.0
2015-01-13 09:40:00,104.04,104.28,104.02,104.25,12800.0,94.4906,94.7085,94.4724,94.6813,12800.0
2015-01-13 09:50:00,104.27,104.38,104.19,104.36,7900.0,94.6995,94.7994,94.6268,94.7812,7900.0
2015-01-13 10:00:00,104.38,104.43,104.3,104.36,13700.0,94.7994,94.8448,94.7267,94.7812,13700.0
2015-01-13 10:10:00,104.33,104.37,104.29,104.3,5700.0,94.754,94.7903,94.7176,94.7267,5700.0
2015-01-13 10:20:00,104.28,104.35,104.26,104.26,3900.0,94.7085,94.7721,94.6904,94.6904,3900.0
2015-01-13 10:30:00,104.27,104.33,104.23,104.29,8700.0,94.6995,94.754,94.6631,94.7176,8700.0
2015-01-13 10:40:00,104.31,104.37,104.28,104.32,9500.0,94.7358,94.7903,94.7085,94.7449,9500.0
2015-01-13 10:50:00,104.38,104.44,104.3,104.33,37500.0,94.7994,94.8539,94.7267,94.754,37500.0
2015-01-13 11:00:00,104.32,104.33,104.22,104.24,13600.0,94.7449,94.754,94.6541,94.6722,13600.0
2015-01-13 11:10:00,104.22,104.29,104.19,104.19,7700.0,94.6541,94.7176,94.6268,94.6268,7700.0
2015-01-13 11:20:00,104.16,104.18,104.07,104.17,12800.0,94.5996,94.6177,94.5178,94.6086,12800.0
2015-01-13 11:30:00,104.2,104.24,104.12,104.16,15800.0,94.6359,94.6722,94.5632,94.5996,15800.0
2015-01-13 11:40:00,104.15,104.2,104.04,104.19,23400.0,94.5905,94.6359,94.4906,94.6268,23400.0
2015-01-13 11:50:00,104.17,104.18,104.0,104.0,15400.0,94.6086,94.6177,94.4542,94.4542,15400.0
2015-01-13 12:00:00,104.02,104.05,103.88,103.91,13800.0,94.4724,94.4997,94.3453,94.3725,13800.0
2015-01-13 12:10:00,103.92,103.96,103.85,103.89,8200.0,94.3816,94.4179,94.318,94.3543,8200.0
2015-01-13 12:20:00,103.85,103.86,103.66,103.7,20900.0,94.318,94.3271,94.1455,94.1818,20900.0
2015-01-13 12:30:00,103.62,103.65,103.55,103.56,10600.0,94.1091,94.1364,94.0455,94.0546,10600.0
2015-01-13 12:40:00,103.54,103.62,103.47,103.62,12600.0,94.0365,94.1091,93.9729,94.1091,12600.0
2015-01-13 12:50:00,103.67,103.67,103.59,103.64,15800.0,94.1545,94.1545,94.0819,94.1273,15800.0
2015-01-13 13:00:00,103.68,103.77,103.67,103.68,25000.0,94.1636,94.2454,94.1545,94.1636,25000.0
2015-01-13 13:10:00,103.67,103.72,103.63,103.64,9000.0,94.1545,94.1999,94.1182,94.1273,9000.0
2015-01-13 13:20:00,103.6,103.6,103.12,103.16,26900.0,94.091,94.091,93.655,93.6913,26900.0
2015-01-13 13:30:00,103.16,103.16,102.86,102.86,50200.0,93.6913,93.6913,93.4189,93.4189,50200.0
2015-01-13 13:40:00,102.85,102.92,102.8,102.81,33400.0,93.4098,93.4734,93.3644,93.3735,33400.0
2015-01-13 13:50:00,102.83,102.83,102.24,102.48,41000.0,93.3916,93.3916,92.8558,93.0738,41000.0
2015-01-13 14:00:00,102.48,102.48,102.12,102.2,59400.0,93.0738,93.0738,92.7468,92.8195,59400.0
2015-01-13 14:10:00,102.23,102.26,101.94,102.17,19700.0,92.8467,92.874,92.5833,92.7922,19700.0
2015-01-13 14:20:00,102.16,102.45,102.12,102.4,12500.0,92.7831,93.0465,92.7468,93.0011,12500.0
2015-01-13 14:30:00,102.43,102.65,102.43,102.58,20600.0,93.0284,93.2282,93.0284,93.1646,20600.0
2015-01-13 14:40:00,102.61,102.61,102.49,102.54,5200.0,93.1918,93.1918,93.0828,93.1283,5200.0
2015-01-13 14:50:00,102.53,102.63,102.19,102.19,8000.0,93.1192,93.21,92.8104,92.8104,8000.0
2015-01-13 15:00:00,102.2,102.27,102.09,102.12,9800.0,92.8195,92.883,92.7196,92.7468,9800.0
2015-01-13 15:10:00,102.11,102.55,102.09,102.48,34200.0,92.7377,93.1373,92.7196,93.0738,34200.0
2015-01-13 15:20:00,102.49,102.57,102.43,102.44,14500.0,93.0828,93.1555,93.0284,93.0374,14500.0
2015-01-13 15:30:00,102.35,102.98,102.35,102.96,18900.0,92.9557,93.5279,92.9557,93.5097,18900.0
2015-01-13 15:40:00,103.02,103.04,102.72,102.72,22900.0,93.5642,93.5824,93.2917,93.2917,22900.0
2015-01-13 15:50:00,102.74,102.75,102.55,102.73,44000.0,93.3099,93.319,93.1373,93.3008,44000.0
2015-01-14 09:30:00,101.58,101.93,101.5,101.79,28300.0,92.2564,92.5742,92.1837,92.4471,28300.0
2015-01-14 09:40:00,101.85,101.98,101.74,101.98,17000.0,92.5016,92.6197,92.4017,92.6197,17000.0
2015-01-14 09:50:00,101.99,102.0,101.81,101.94,11400.0,92.6287,92.6378,92.4653,92.5833,11400.0
2015-01-14 10:00:00,101.91,102.3,101.9,102.3,17100.0,92.5561,92.9103,92.547,92.9103,17100.0
2015-01-14 10:10:00,102.32,102.4,102.14,102.15,21800.0,92.9284,93.0011,92.765,92.7741,21800.0
2015-01-14 10:20:00,102.14,102.23,102.13,102.21,8600.0,92.765,92.8467,92.7559,92.8285,8600.0
2015-01-14 10:30:00,102.2,102.2,101.86,101.86,10500.0,92.8195,92.8195,92.5107,92.5107,10500.0
2015-01-14 10:40:00,101.88,102.19,101.86,102.09,9400.0,92.5288,92.8104,92.5107,92.7196,9400.0
2015-01-14 10:50:00,102.12,102.18,101.94,102.13,15000.0,92.7468,92.8013,92.5833,92.7559,15000.0
2015-01-14 11:00:00,102.1,102.12,101.74,101.79,12400.0,92.7286,92.7468,92.4017,92.4471,12400.0
2015-01-14 11:10:00,101.8,101.9,101.7,101.72,81000.0,92.4562,92.547,92.3654,92.3835,81000.0
2015-01-14 11:20:00,101.73,101.9,101.73,101.79,7800.0,92.3926,92.547,92.3926,92.4471,7800.0
2015-01-14 11:30:00,101.76,101.85,101.7,101.81,11000.0,92.4198,92.5016,92.3654,92.4653,11000.0
2015-01-14 11:40:00,101.9,102.02,101.9,101.97,6900.0,92.547,92.656,92.547,92.6106,6900.0
2015-01-14 11:50:00,101.99,102.03,101.74,101.74,18000.0,92.6287,92.6651,92.4017,92.4017,18000.0
2015-01-14 12:00:00,101.76,101.87,101.7,101.7,14400.0,92.4198,92.5198,92.3654,92.3654,14400.0
2015-01-14 12:10:00,101.68,101.7,101.57,101.57,29000.0,92.3472,92.3654,92.2473,92.2473,29000.0
2015-01-14 12:20:00,101.56,101.72,101.55,101.68,15700.0,92.2382,92.3835,92.2291,92.3472,15700.0
2015-01-14 12:30:00,101.65,101.81,101.63,101.77,18000.0,92.3199,92.4653,92.3018,92.4289,18000.0
2015-01-14 12:40:00,101.79,101.85,101.63,101.69,15300.0,92.4471,92.5016,92.3018,92.3563,15300.0
2015-01-14 12:50:00,101.67,101.73,101.59,101.73,7900.0,92.3381,92.3926,92.2655,92.3926,7900.0
2015-01-14 13:00:00,101.78,101.8,101.6,101.61,8900.0,92.438,92.4562,92.2745,92.2836,8900.0
2015-01-14 13:10:00,101.64,101.67,101.49,101.62,22400.0,92.3109,92.3381,92.1746,92.2927,22400.0
2015-01-14 13:20:00,101.59,101.6,101.47,101.52,9200.0,92.2655,92.2745,92.1565,92.2019,9200.0
2015-01-14 13:30:00,101.48,101.51,101.36,101.36,14800.0,92.1655,92.1928,92.0566,92.0566,14800.0
2015-01-14 13:40:00,101.36,101.37,101.17,101.35,20700.0,92.0566,92.0656,91.884,92.0475,20700.0
2015-01-14 13:50:00,101.35,101.4,101.24,101.4,16100.0,92.0475,92.0929,91.9476,92.0929,16100.0
2015-01-14 14:00:00,101.4,101.57,101.35,101.48,20500.0,92.0929,92.2473,92.0475,92.1655,20500.0
2015-01-14 14:10:00,101.47,101.89,101.44,101.89,336400.0,92.1565,92.5379,92.1292,92.5379,336400.0
2015-01-14 14:20:00,101.95,102.03,101.81,102.03,23500.0,92.5924,92.6651,92.4653,92.6651,23500.0
2015-01-14 14:30:00,102.03,102.24,101.97,101.99,24600.0,92.6651,92.8558,92.6106,92.6287,24600.0
2015-01-14 14:40:00,102.01,102.1,101.85,101.86,22200.0,92.6469,92.7286,92.5016,92.5107,22200.0
2015-01-14 14:50:00,101.83,101.83,101.69,101.74,49700.0,92.4834,92.4834,92.3563,92.4017,49700.0
2015-01-14 15:00:00,101.74,102.0,101.73,101.94,18300.0,92.4017,92.6378,92.3926,92.5833,18300.0
2015-01-14 15:10:00,101.87,102.26,101.75,102.24,28800.0,92.5198,92.874,92.4108,92.8558,28800.0
2015-01-14 15:20:00,102.23,102.35,102.09,102.26,20400.0,92.8467,92.9557,92.7196,92.874,20400.0
2015-01-14 15:30:00,102.19,102.34,101.97,102.08,35600.0,92.8104,92.9466,92.6106,92.7105,35600.0
2015-01-14 15:40:00,102.09,102.28,102.08,102.2,16600.0,92.7196,92.8921,92.7105,92.8195,16600.0
2015-01-14 15:50:00,102.21,102.29,102.15,102.26,34700.0,92.8285,92.9012,92.7741,92.874,34700.0
2015-01-15 09:30:00,102.62,102.84,102.13,102.14,35600.0,93.2009,93.4007,92.7559,92.765,35600.0
2015-01-15 09:40:00,102.16,102.18,101.76,101.76,13900.0,92.7831,92.8013,92.4198,92.4198,13900.0
2015-01-15 09:50:00,101.76,101.95,101.57,101.65,9200.0,92.4198,92.5924,92.2473,92.3199,9200.0
2015-01-15 10:00:00,101.65,101.82,101.53,101.79,11900.0,92.3199,92.4743,92.211,92.4471,11900.0
2015-01-15 10:10:00,101.8,102.0,101.62,102.0,9000.0,92.4562,92.6378,92.2927,92.6378,9000.0
2015-01-15 10:20:00,102.05,102.15,101.97,102.15,5000.0,92.6832,92.7741,92.6106,92.7741,5000.0
2015-01-15 10:30:00,102.16,102.44,102.16,102.28,13600.0,92.7831,93.0374,92.7831,92.8921,13600.0
2015-01-15 10:40:00,102.22,102.25,102.08,102.08,5000.0,92.8376,92.8649,92.7105,92.7105,5000.0
2015-01-15 10:50:00,102.13,102.16,101.89,101.95,18800.0,92.7559,92.7831,92.5379,92.5924,18800.0
2015-01-15 11:00:00,101.96,102.03,101.8,101.86,14900.0,92.6015,92.6651,92.4562,92.5107,14900.0
2015-01-15 11:10:00,101.89,102.0,101.77,101.8,6300.0,92.5379,92.6378,92.4289,92.4562,6300.0
2015-01-15 11:20:00,101.76,101.79,101.57,101.61,87800.0,92.4198,92.4471,92.2473,92.2836,87800.0
2015-01-15 11:30:00,101.62,101.8,101.49,101.54,13600.0,92.2927,92.4562,92.1746,92.22,13600.0
2015-01-15 11:40:00,101.58,101.93,101.57,101.81,6000.0,92.2564,92.5742,92.2473,92.4653,6000.0
2015-01-15 11:50:00,101.81,101.82,101.64,101.69,6300.0,92.4653,92.4743,92.3109,92.3563,6300.0
2015-01-15 12:00:00,101.76,101.78,101.67,101.75,15200.0,92.4198,92.438,92.3381,92.4108,15200.0
2015-01-15 12:10:00,101.69,101.82,101.54,101.54,10800.0,92.3563,92.4743,92.22,92.22,10800.0
2015-01-15 12:20:00,101.56,101.68,101.53,101.59,7300.0,92.2382,92.3472,92.211,92.2655,7300.0
2015-01-15 12:30:00,101.6,101.62,101.37,101.43,17900.0,92.2745,92.2927,92.0656,92.1201,17900.0
2015-01-15 12:40:00,101.41,101.43,101.14,101.25,12300.0,92.102,92.1201,91.8568,91.9567,12300.0
2015-01-15 12:50:00,101.25,101.39,101.21,101.3,6300.0,91.9567,92.0838,91.9203,92.0021,6300.0
2015-01-15 13:00:00,101.31,101.57,101.28,101.47,11500.0,92.0112,92.2473,91.9839,92.1565,11500.0
2015-01-15 13:10:00,101.5,101.65,101.46,101.58,16200.0,92.1837,92.3199,92.1474,92.2564,16200.0
2015-01-15 13:20:00,101.57,101.59,101.31,101.31,20300.0,92.2473,92.2655,92.0112,92.0112,20300.0
2015-01-15 13:30:00,101.35,101.39,101.24,101.24,8400.0,92.0475,92.0838,91.9476,91.9476,8400.0
2015-01-15 13:40:00,101.25,101.31,101.2,101.31,12800.0,91.9567,92.0112,91.9112,92.0112,12800.0
2015-01-15 13:50:00,101.31,101.5,101.29,101.33,9000.0,92.0112,92.1837,91.993,92.0293,9000.0
2015-01-15 14:00:00,101.32,101.47,101.26,101.47,9400.0,92.0202,92.1565,91.9657,92.1565,9400.0
2015-01-15 14:10:00,101.44,101.53,101.34,101.5,34000.0,92.1292,92.211,92.0384,92.1837,34000.0
2015-01-15 14:20:00,101.48,101.49,101.35,101.39,36800.0,92.1655,92.1746,92.0475,92.0838,36800.0
2015-01-15 14:30:00,101.35,101.58,101.34,101.45,18300.0,92.0475,92.2564,92.0384,92.1383,18300.0
2015-01-15 14:40:00,101.52,101.58,101.43,101.44,16600.0,92.2019,92.2564,92.1201,92.1292,16600.0
2015-01-15 14:50:00,101.42,101.68,101.39,101.63,26000.0,92.1111,92.3472,92.0838,92.3018,26000.0
2015-01-15 15:00:00,101.59,101.67,101.48,101.49,16300.0,92.2655,92.3381,92.1655,92.1746,16300.0
2015-01-15 15:10:00,101.47,101.47,101.25,101.33,13700.0,92.1565,92.1565,91.9567,92.0293,13700.0
2015-01-15 15:20:00,101.32,101.5,101.23,101.41,6700.0,92.0202,92.1837,91.9385,92.102,6700.0
2015-01-15 15:30:00,101.41,101.54,101.31,101.38,33500.0,92.102,92.22,92.0112,92.0747,33500.0
2015-01-15 15:40:00,101.35,101.44,101.24,101.28,16800.0,92.0475,92.1292,91.9476,91.9839,16800.0
2015-01-15 15:50:00,101.26,101.26,101.01,101.08,31000.0,91.9657,91.9657,91.7387,91.8023,31000.0
2015-01-16 09:30:00,100.98,101.4,100.95,101.3,25100.0,91.7114,92.0929,91.6842,92.0021,25100.0
2015-01-16 09:40:00,101.33,101.42,101.09,101.23,8300.0,92.0293,92.1111,91.8113,91.9385,8300.0
2015-01-16 09:50:00,101.23,101.27,100.99,101.0,5200.0,91.9385,91.9748,91.7205,91.7296,5200.0
2015-01-16 10:00:00,101.03,101.36,101.01,101.01,20100.0,91.7569,92.0566,91.7387,91.7387,20100.0
2015-01-16 10:10:00,101.04,101.09,100.87,101.09,18300.0,91.7659,91.8113,91.6115,91.8113,18300.0
2015-01-16 10:20:00,101.04,101.38,101.0,101.3,13700.0,91.7659,92.0747,91.7296,92.0021,13700.0
2015-01-16 10:30:00,101.32,101.49,101.24,101.31,9800.0,92.0202,92.1746,91.9476,92.0112,9800.0
2015-01-16 10:40:00,101.31,101.37,101.16,101.23,8400.0,92.0112,92.0656,91.8749,91.9385,8400.0
2015-01-16 10:50:00,101.24,101.67,101.21,101.61,13400.0,91.9476,92.3381,91.9203,92.2836,13400.0
2015-01-16 11:00:00,101.59,101.71,101.5,101.59,18300.0,92.2655,92.3744,92.1837,92.2655,18300.0
2015-01-16 11:10:00,101.56,101.63,101.42,101.55,6700.0,92.2382,92.3018,92.1111,92.2291,6700.0
2015-01-16 11:20:00,101.53,101.56,101.33,101.38,9800.0,92.211,92.2382,92.0293,92.0747,9800.0
2015-01-16 11:30:00,101.38,101.59,101.37,101.59,10300.0,92.0747,92.2655,92.0656,92.2655,10300.0
2015-01-16 11:40:00,101.61,101.64,101.48,101.5,11300.0,92.2836,92.3109,92.1655,92.1837,11300.0
2015-01-16 11:50:00,101.45,101.48,101.37,101.45,7700.0,92.1383,92.1655,92.0656,92.1383,7700.0
2015-01-16 12:00:00,101.45,101.59,101.42,101.42,8600.0,92.1383,92.2655,92.1111,92.1111,8600.0
2015-01-16 12:10:00,101.46,101.53,101.43,101.51,13100.0,92.1474,92.211,92.1201,92.1928,13100.0
2015-01-16 12:20:00,101.46,101.61,101.45,101.54,4700.0,92.1474,92.2836,92.1383,92.22,4700.0
2015-01-16 12:30:00,101.53,101.61,101.53,101.57,5400.0,92.211,92.2836,92.211,92.2473,5400.0
2015-01-16 12:40:00,101.63,101.81,101.6,101.81,6900.0,92.3018,92.4653,92.2745,92.4653,6900.0
2015-01-16 12:50:00,101.81,102.01,101.81,101.83,10600.0,92.4653,92.6469,92.4653,92.4834,10600.0
2015-01-16 13:00:00,101.89,101.89,101.72,101.83,14400.0,92.5379,92.5379,92.3835,92.4834,14400.0
2015-01-16 13:10:00,101.84,101.84,101.67,101.67,11300.0,92.4925,92.4925,92.3381,92.3381,11300.0
2015-01-16 13:20:00,101.68,101.74,101.57,101.62,12400.0,92.3472,92.4017,92.2473,92.2927,12400.0
2015-01-16 13:30:00,101.66,101.79,101.61,101.79,8600.0,92.329,92.4471,92.2836,92.4471,8600.0
2015-01-16 13:40:00,101.79,101.83,101.72,101.83,15700.0,92.4471,92.4834,92.3835,92.4834,15700.0
2015-01-16 13:50:00,101.84,101.91,101.8,101.88,10500.0,92.4925,92.5561,92.4562,92.5288,10500.0
2015-01-16 14:00:00,101.92,101.94,101.82,101.83,19400.0,92.5652,92.5833,92.4743,92.4834,19400.0
2015-01-16 14:10:00,101.82,101.88,101.78,101.83,15100.0,92.4743,92.5288,92.438,92.4834,15100.0
2015-01-16 14:20:00,101.82,101.87,101.77,101.83,8600.0,92.4743,92.5198,92.4289,92.4834,8600.0
2015-01-16 14:30:00,101.81,101.81,101.73,101.76,7100.0,92.4653,92.4653,92.3926,92.4198,7100.0
2015-01-16 14:40:00,101.76,101.87,101.76,101.84,67700.0,92.4198,92.5198,92.4198,92.4925,67700.0
2015-01-16 14:50:00,101.83,101.94,101.83,101.94,28100.0,92.4834,92.5833,92.4834,92.5833,28100.0
2015-01-16 15:00:00,101.93,101.96,101.87,101.91,31000.0,92.5742,92.6015,92.5198,92.5561,31000.0
2015-01-16 15:10:00,101.9,101.91,101.81,101.9,22400.0,92.547,92.5561,92.4653,92.547,22400.0
2015-01-16 15:20:00,101.9,102.02,101.89,101.95,25800.0,92.547,92.656,92.5379,92.5924,25800.0
2015-01-16 15:30:00,101.97,102.22,101.93,102.22,25100.0,92.6106,92.8376,92.5742,92.8376,25100.0
2015-01-16 15:40:00,102.23,102.35,102.16,102.3,24000.0,92.8467,92.9557,92.7831,92.9103,24000.0
2015-01-16 15:50:00,102.33,102.45,102.32,102.35,34000.0,92.9375,93.0465,92.9284,92.9557,34000.0
2015-01-20 09:30:00,102.69,103.0,102.66,102.66,23400.0,93.2645,93.546,93.2372,93.2372,23400.0
2015-01-20 09:40:00,102.57,102.59,102.17,102.21,7200.0,93.1555,93.1737,92.7922,92.8285,7200.0
2015-01-20 09:50:00,102.13,102.19,102.06,102.15,7100.0,92.7559,92.8104,92.6923,92.7741,7100.0
2015-01-20 10:00:00,102.12,102.38,102.0,102.37,17900.0,92.7468,92.9829,92.6378,92.9739,17900.0
2015-01-20 10:10:00,102.38,102.4,102.12,102.12,13300.0,92.9829,93.0011,92.7468,92.7468,13300.0
2015-01-20 10:20:00,102.17,102.4,102.17,102.34,5500.0,92.7922,93.0011,92.7922,92.9466,5500.0
2015-01-20 10:30:00,102.39,102.4,102.13,102.16,3500.0,92.992,93.0011,92.7559,92.7831,3500.0
2015-01-20 10:40:00,102.03,102.14,101.92,102.14,5300.0,92.6651,92.765,92.5652,92.765,5300.0
2015-01-20 10:50:00,102.15,102.15,101.95,102.01,16000.0,92.7741,92.7741,92.5924,92.6469,16000.0
2015-01-20 11:00:00,101.99,102.16,101.91,102.14,12500.0,92.6287,92.7831,92.5561,92.765,12500.0
2015-01-20 11:10:00,102.14,102.16,102.02,102.16,5300.0,92.765,92.7831,92.656,92.7831,5300.0
2015-01-20 11:20:00,102.19,102.24,102.1,102.16,3600.0,92.8104,92.8558,92.7286,92.7831,3600.0
2015-01-20 11:30:00,102.15,102.2,102.08,102.08,1500.0,92.7741,92.8195,92.7105,92.7105,1500.0
2015-01-20 11:40:00,102.07,102.07,101.75,101.79,3300.0,92.7014,92.7014,92.4108,92.4471,3300.0
2015-01-20 11:50:00,101.8,101.92,101.78,101.85,15600.0,92.4562,92.5652,92.438,92.5016,15600.0
2015-01-20 12:00:00,101.91,102.01,101.84,102.01,6700.0,92.5561,92.6469,92.4925,92.6469,6700.0
2015-01-20 12:10:00,102.02,102.09,102.01,102.07,18600.0,92.656,92.7196,92.6469,92.7014,18600.0
2015-01-20 12:20:00,102.06,102.12,102.03,102.11,2700.0,92.6923,92.7468,92.6651,92.7377,2700.0
2015-01-20 12:30:00,102.1,102.12,101.97,102.07,8100.0,92.7286,92.7468,92.6106,92.7014,8100.0
2015-01-20 12:40:00,102.09,102.24,102.08,102.18,6800.0,92.7196,92.8558,92.7105,92.8013,6800.0
2015-01-20 12:50:00,102.19,102.23,102.13,102.18,16500.0,92.8104,92.8467,92.7559,92.8013,16500.0
2015-01-20 13:00:00,102.18,102.24,102.06,102.07,5700.0,92.8013,92.8558,92.6923,92.7014,5700.0
2015-01-20 13:10:00,102.03,102.17,102.03,102.14,5400.0,92.6651,92.7922,92.6651,92.765,5400.0
2015-01-20 13:20:00,102.22,102.41,102.22,102.39,8300.0,92.8376,93.0102,92.8376,92.992,8300.0
2015-01-20 13:30:00,102.39,102.44,102.34,102.37,11900.0,92.992,93.0374,92.9466,92.9739,11900.0
2015-01-20 13:40:00,102.38,102.4,102.3,102.36,21400.0,92.9829,93.0011,92.9103,92.9648,21400.0
2015-01-20 13:50:00,102.38,102.41,102.34,102.38,13800.0,92.9829,93.0102,92.9466,92.9829,13800.0
2015-01-20 14:00:00,102.35,102.54,102.33,102.53,31100.0,92.9557,93.1283,92.9375,93.1192,31100.0
2015-01-20 14:10:00,102.53,102.53,102.44,102.46,7900.0,93.1192,93.1192,93.0374,93.0556,7900.0
2015-01-20 14:20:00,102.47,102.48,102.37,102.44,8500.0,93.0647,93.0738,92.9739,93.0374,8500.0
2015-01-20 14:30:00,102.45,102.71,102.45,102.69,5200.0,93.0465,93.2827,93.0465,93.2645,5200.0
2015-01-20 14:40:00,102.74,102.87,102.72,102.84,13900.0,93.3099,93.428,93.2917,93.4007,13900.0
2015-01-20 14:50:00,102.88,102.9,102.8,102.89,18400.0,93.437,93.4552,93.3644,93.4461,18400.0
2015-01-20 15:00:00,102.9,102.93,102.81,102.93,38000.0,93.4552,93.4825,93.3735,93.4825,38000.0
2015-01-20 15:10:00,102.92,102.98,102.86,102.96,15500.0,93.4734,93.5279,93.4189,93.5097,15500.0
2015-01-20 15:20:00,102.94,102.97,102.85,102.88,16700.0,93.4915,93.5188,93.4098,93.437,16700.0
2015-01-20 15:30:00,102.86,102.89,102.7,102.78,19900.0,93.4189,93.4461,93.2736,93.3462,19900.0
2015-01-20 15:40:00,102.77,102.89,102.77,102.8,30400.0,93.3371,93.4461,93.3371,93.3644,30400.0
2015-01-20 15:50:00,102.8,102.82,102.67,102.77,21000.0,93.3644,93.3826,93.2463,93.3371,21000.0
2015-01-21 09:30:00,102.6,102.96,102.3,102.96,27300.0,93.1827,93.5097,92.9103,93.5097,27300.0
2015-01-21 09:40:00,103.14,103.22,102.71,102.73,7500.0,93.6732,93.7458,93.2827,93.3008,7500.0
2015-01-21 09:50:00,102.74,102.93,102.74,102.83,6100.0,93.3099,93.4825,93.3099,93.3916,6100.0
2015-01-21 10:00:00,102.84,103.02,102.79,102.82,10000.0,93.4007,93.5642,93.3553,93.3826,10000.0
2015-01-21 10:10:00,102.78,103.14,102.73,103.14,10900.0,93.3462,93.6732,93.3008,93.6732,10900.0
2015-01-21 10:20:00,103.12,103.15,102.96,103.15,4400.0,93.655,93.6823,93.5097,93.6823,4400.0
2015-01-21 10:30:00,103.15,103.17,102.99,103.04,5700.0,93.6823,93.7004,93.537,93.5824,5700.0
2015-01-21 10:40:00,102.99,103.43,102.98,103.4,7400.0,93.537,93.9366,93.5279,93.9093,7400.0
2015-01-21 10:50:00,103.48,103.65,103.43,103.56,11900.0,93.982,94.1364,93.9366,94.0546,11900.0
2015-01-21 11:00:00,103.67,103.7,103.48,103.48,4100.0,94.1545,94.1818,93.982,93.982,4100.0
2015-01-21 11:10:00,103.5,103.58,103.44,103.44,5300.0,94.0001,94.0728,93.9456,93.9456,5300.0
2015-01-21 11:20:00,103.45,103.45,103.31,103.4,13800.0,93.9547,93.9547,93.8276,93.9093,13800.0
2015-01-21 11:30:00,103.48,103.52,103.36,103.36,6300.0,93.982,94.0183,93.873,93.873,6300.0
2015-01-21 11:40:00,103.39,103.46,103.35,103.45,3400.0,93.9002,93.9638,93.8639,93.9547,3400.0
2015-01-21 11:50:00,103.47,103.57,103.47,103.52,4600.0,93.9729,94.0637,93.9729,94.0183,4600.0
2015-01-21 12:00:00,103.49,103.54,103.4,103.41,8600.0,93.9911,94.0365,93.9093,93.9184,8600.0
2015-01-21 12:10:00,103.42,103.56,103.42,103.53,8000.0,93.9275,94.0546,93.9275,94.0274,8000.0
2015-01-21 12:20:00,103.52,103.57,103.48,103.54,32600.0,94.0183,94.0637,93.982,94.0365,32600.0
2015-01-21 12:30:00,103.57,103.59,103.39,103.42,17400.0,94.0637,94.0819,93.9002,93.9275,17400.0
2015-01-21 12:40:00,103.41,103.51,103.41,103.48,7600.0,93.9184,94.0092,93.9184,93.982,7600.0
2015-01-21 12:50:00,103.45,103.47,103.18,103.28,17500.0,93.9547,93.9729,93.7095,93.8003,17500.0
2015-01-21 13:00:00,103.25,103.38,103.24,103.37,9300.0,93.7731,93.8912,93.764,93.8821,9300.0
2015-01-21 13:10:00,103.38,103.38,103.29,103.38,12900.0,93.8912,93.8912,93.8094,93.8912,12900.0
2015-01-21 13:20:00,103.38,103.4,103.15,103.16,4500.0,93.8912,93.9093,93.6823,93.6913,4500.0
2015-01-21 13:30:00,103.13,103.14,103.02,103.13,3600.0,93.6641,93.6732,93.5642,93.6641,3600.0
2015-01-21 13:40:00,103.11,103.16,103.05,103.06,9500.0,93.6459,93.6913,93.5914,93.6005,9500.0
2015-01-21 13:50:00,103.07,103.1,102.91,102.95,10300.0,93.6096,93.6369,93.4643,93.5006,10300.0
2015-01-21 14:00:00,102.86,102.96,102.82,102.94,9300.0,93.4189,93.5097,93.3826,93.4915,9300.0
2015-01-21 14:10:00,102.89,103.09,102.86,103.03,7000.0,93.4461,93.6278,93.4189,93.5733,7000.0
2015-01-21 14:20:00,103.04,103.15,103.01,103.06,19200.0,93.5824,93.6823,93.5551,93.6005,19200.0
2015-01-21 14:30:00,103.11,103.12,103.0,103.02,13600.0,93.6459,93.655,93.546,93.5642,13600.0
2015-01-21 14:40:00,103.0,103.25,102.96,103.25,30800.0,93.546,93.7731,93.5097,93.7731,30800.0
2015-01-21 14:50:00,103.27,103.34,103.2,103.31,20600.0,93.7912,93.8548,93.7277,93.8276,20600.0
2015-01-21 15:00:00,103.31,103.31,103.18,103.19,39000.0,93.8276,93.8276,93.7095,93.7186,39000.0
2015-01-21 15:10:00,103.08,103.35,103.08,103.35,6700.0,93.6187,93.8639,93.6187,93.8639,6700.0
2015-01-21 15:20:00,103.36,103.37,103.27,103.27,9400.0,93.873,93.8821,93.7912,93.7912,9400.0
2015-01-21 15:30:00,103.3,103.4,103.27,103.36,15000.0,93.8185,93.9093,93.7912,93.873,15000.0
2015-01-21 15:40:00,103.38,103.38,103.31,103.37,18300.0,93.8912,93.8912,93.8276,93.8821,18300.0
2015-01-21 15:50:00,103.36,103.38,103.3,103.35,23300.0,93.873,93.8912,93.8185,93.8639,23300.0
2015-01-22 09:30:00,103.85,104.01,103.5,103.52,26800.0,94.318,94.4633,94.0001,94.0183,26800.0
2015-01-22 09:40:00,103.47,103.47,103.07,103.09,7500.0,93.9729,93.9729,93.6096,93.6278,7500.0
2015-01-22 09:50:00,103.11,103.33,103.07,103.33,22300.0,93.6459,93.8457,93.6096,93.8457,22300.0
2015-01-22 10:00:00,103.28,103.57,103.28,103.44,12400.0,93.8003,94.0637,93.8003,93.9456,12400.0
2015-01-22 10:10:00,103.47,103.84,103.46,103.81,4600.0,93.9729,94.3089,93.9638,94.2817,4600.0
2015-01-22 10:20:00,103.82,103.9,103.75,103.8,9500.0,94.2908,94.3634,94.2272,94.2726,9500.0
2015-01-22 10:30:00,103.82,103.94,103.78,103.94,2800.0,94.2908,94.3998,94.2544,94.3998,2800.0
2015-01-22 10:40:00,103.87,104.12,103.86,104.08,6900.0,94.3362,94.5632,94.3271,94.5269,6900.0
2015-01-22 10:50:00,104.1,104.32,104.06,104.28,4800.0,94.5451,94.7449,94.5087,94.7085,4800.0
2015-01-22 11:00:00,104.31,104.34,104.08,104.13,5100.0,94.7358,94.763,94.5269,94.5723,5100.0
2015-01-22 11:10:00,104.07,104.12,104.01,104.11,13100.0,94.5178,94.5632,94.4633,94.5541,13100.0
2015-01-22 11:20:00,104.11,104.32,104.11,104.23,5200.0,94.5541,94.7449,94.5541,94.6631,5200.0
2015-01-22 11:30:00,104.28,104.28,104.09,104.15,8500.0,94.7085,94.7085,94.536,94.5905,8500.0
2015-01-22 11:40:00,104.18,104.19,104.06,104.06,3700.0,94.6177,94.6268,94.5087,94.5087,3700.0
2015-01-22 11:50:00,104.06,104.11,103.99,104.1,12400.0,94.5087,94.5541,94.4452,94.5451,12400.0
2015-01-22 12:00:00,104.16,104.17,104.05,104.07,400500.0,94.5996,94.6086,94.4997,94.5178,400500.0
2015-01-22 12:10:00,104.06,104.19,104.04,104.16,14700.0,94.5087,94.6268,94.4906,94.5996,14700.0
2015-01-22 12:20:00,104.16,104.29,104.16,104.28,11100.0,94.5996,94.7176,94.5996,94.7085,11100.0
2015-01-22 12:30:00,104.26,104.26,104.14,104.14,7300.0,94.6904,94.6904,94.5814,94.5814,7300.0
2015-01-22 12:40:00,104.15,104.24,104.1,104.21,4700.0,94.5905,94.6722,94.5451,94.645,4700.0
2015-01-22 12:50:00,104.2,104.24,104.07,104.14,6300.0,94.6359,94.6722,94.5178,94.5814,6300.0
2015-01-22 13:00:00,104.16,104.27,104.16,104.22,8900.0,94.5996,94.6995,94.5996,94.6541,8900.0
2015-01-22 13:10:00,104.22,104.28,104.1,104.12,4200.0,94.6541,94.7085,94.5451,94.5632,4200.0
2015-01-22 13:20:00,104.05,104.14,104.05,104.09,72800.0,94.4997,94.5814,94.4997,94.536,72800.0
2015-01-22 13:30:00,104.1,104.19,104.09,104.18,42900.0,94.5451,94.6268,94.536,94.6177,42900.0
2015-01-22 13:40:00,104.22,104.32,104.22,104.26,4000.0,94.6541,94.7449,94.6541,94.6904,4000.0
2015-01-22 13:50:00,104.28,104.29,104.22,104.22,18200.0,94.7085,94.7176,94.6541,94.6541,18200.0
2015-01-22 14:00:00,104.26,104.36,104.21,104.27,7400.0,94.6904,94.7812,94.645,94.6995,7400.0
2015-01-22 14:10:00,104.27,104.43,104.23,104.41,18500.0,94.6995,94.8448,94.6631,94.8266,18500.0
2015-01-22 14:20:00,104.4,104.42,104.36,104.38,8000.0,94.8175,94.8357,94.7812,94.7994,8000.0
2015-01-22 14:30:00,104.44,104.63,104.44,104.62,134500.0,94.8539,95.0264,94.8539,95.0173,134500.0
2015-01-22 14:40:00,104.63,104.75,104.54,104.71,24000.0,95.0264,95.1354,94.9447,95.0991,24000.0
2015-01-22 14:50:00,104.7,104.89,104.7,104.85,15600.0,95.09,95.2626,95.09,95.2262,15600.0
2015-01-22 15:00:00,104.83,104.99,104.83,104.97,33200.0,95.2081,95.3534,95.2081,95.3352,33200.0
2015-01-22 15:10:00,104.99,105.06,104.92,105.06,38100.0,95.3534,95.417,95.2898,95.417,38100.0
2015-01-22 15:20:00,105.05,105.08,104.87,104.95,19600.0,95.4079,95.4351,95.2444,95.317,19600.0
2015-01-22 15:30:00,104.97,105.0,104.89,104.94,7500.0,95.3352,95.3625,95.2626,95.308,7500.0
2015-01-22 15:40:00,104.97,104.97,104.89,104.9,20100.0,95.3352,95.3352,95.2626,95.2716,20100.0
2015-01-22 15:50:00,104.9,104.97,104.82,104.97,36600.0,95.2716,95.3352,95.199,95.3352,36600.0
2015-01-23 09:30:00,104.77,104.92,104.66,104.79,30600.0,95.1536,95.2898,95.0537,95.1717,30600.0
2015-01-23 09:40:00,104.74,104.91,104.67,104.78,9800.0,95.1263,95.2807,95.0627,95.1627,9800.0
2015-01-23 09:50:00,104.79,104.91,104.77,104.91,22200.0,95.1717,95.2807,95.1536,95.2807,22200.0
2015-01-23 10:00:00,104.89,105.03,104.88,104.96,6600.0,95.2626,95.3897,95.2535,95.3261,6600.0
2015-01-23 10:10:00,104.95,104.99,104.83,104.83,3900.0,95.317,95.3534,95.2081,95.2081,3900.0
2015-01-23 10:20:00,104.88,104.96,104.81,104.88,10900.0,95.2535,95.3261,95.1899,95.2535,10900.0
2015-01-23 10:30:00,104.91,104.95,104.76,104.8,8000.0,95.2807,95.317,95.1445,95.1808,8000.0
2015-01-23 10:40:00,104.77,104.78,104.57,104.66,6700.0,95.1536,95.1627,94.9719,95.0537,6700.0
2015-01-23 10:50:00,104.69,105.0,104.66,104.92,7300.0,95.0809,95.3625,95.0537,95.2898,7300.0
2015-01-23 11:00:00,104.92,104.96,104.89,104.89,11800.0,95.2898,95.3261,95.2626,95.2626,11800.0
2015-01-23 11:10:00,104.91,104.94,104.8,104.9,4000.0,95.2807,95.308,95.1808,95.2716,4000.0
2015-01-23 11:20:00,104.91,105.03,104.91,105.03,19100.0,95.2807,95.3897,95.2807,95.3897,19100.0
2015-01-23 11:30:00,105.02,105.03,104.98,105.0,7200.0,95.3806,95.3897,95.3443,95.3625,7200.0
2015-01-23 11:40:00,104.97,105.04,104.95,105.01,5200.0,95.3352,95.3988,95.317,95.3715,5200.0
2015-01-23 11:50:00,105.0,105.02,104.89,104.93,5000.0,95.3625,95.3806,95.2626,95.2989,5000.0
2015-01-23 12:00:00,104.92,105.01,104.92,105.01,5500.0,95.2898,95.3715,95.2898,95.3715,5500.0
2015-01-23 12:10:00,104.98,105.13,104.91,104.93,44300.0,95.3443,95.4805,95.2807,95.2989,44300.0
2015-01-23 12:20:00,104.95,105.04,104.88,105.04,4800.0,95.317,95.3988,95.2535,95.3988,4800.0
2015-01-23 12:30:00,105.02,105.15,105.01,105.12,10800.0,95.3806,95.4987,95.3715,95.4714,10800.0
2015-01-23 12:40:00,105.11,105.12,105.07,105.07,7900.0,95.4624,95.4714,95.426,95.426,7900.0
2015-01-23 12:50:00,105.09,105.14,105.03,105.07,5800.0,95.4442,95.4896,95.3897,95.426,5800.0
2015-01-23 13:00:00,105.08,105.12,105.02,105.07,17500.0,95.4351,95.4714,95.3806,95.426,17500.0
2015-01-23 13:10:00,105.1,105.14,104.93,104.97,22900.0,95.4533,95.4896,95.2989,95.3352,22900.0
2015-01-23 13:20:00,105.0,105.07,104.99,105.03,15500.0,95.3625,95.426,95.3534,95.3897,15500.0
2015-01-23 13:30:00,105.03,105.13,105.03,105.12,11100.0,95.3897,95.4805,95.3897,95.4714,11100.0
2015-01-23 13:40:00,105.12,105.2,105.12,105.18,10400.0,95.4714,95.5441,95.4714,95.5259,10400.0
2015-01-23 13:50:00,105.19,105.23,105.15,105.17,9900.0,95.535,95.5713,95.4987,95.5169,9900.0
2015-01-23 14:00:00,105.15,105.18,105.09,105.13,53400.0,95.4987,95.5259,95.4442,95.4805,53400.0
2015-01-23 14:10:00,105.12,105.12,104.99,105.04,25300.0,95.4714,95.4714,95.3534,95.3988,25300.0
2015-01-23 14:20:00,105.05,105.12,105.02,105.07,72100.0,95.4079,95.4714,95.3806,95.426,72100.0
2015-01-23 14:30:00,105.09,105.09,104.97,104.98,26300.0,95.4442,95.4442,95.3352,95.3443,26300.0
2015-01-23 14:40:00,105.02,105.02,104.93,104.93,9600.0,95.3806,95.3806,95.2989,95.2989,9600.0
2015-01-23 14:50:00,104.88,104.95,104.87,104.88,14900.0,95.2535,95.317,95.2444,95.2535,14900.0
2015-01-23 15:00:00,104.88,104.88,104.76,104.87,13700.0,95.2535,95.2535,95.1445,95.2444,13700.0
2015-01-23 15:10:00,104.86,104.93,104.82,104.87,21800.0,95.2353,95.2989,95.199,95.2444,21800.0
2015-01-23 15:20:00,104.87,104.93,104.82,104.92,20200.0,95.2444,95.2989,95.199,95.2898,20200.0
2015-01-23 15:30:00,104.89,104.92,104.78,104.79,20400.0,95.2626,95.2898,95.1627,95.1717,20400.0
2015-01-23 15:40:00,104.79,104.86,104.75,104.81,21700.0,95.1717,95.2353,95.1354,95.1899,21700.0
2015-01-23 15:50:00,104.82,104.82,104.66,104.77,29800.0,95.199,95.199,95.0537,95.1536,29800.0
2015-01-26 09:30:00,104.66,104.71,104.49,104.54,31600.0,95.0537,95.0991,94.8993,94.9447,31600.0
2015-01-26 09:40:00,104.51,104.64,104.37,104.43,9600.0,94.9174,95.0355,94.7903,94.8448,9600.0
2015-01-26 09:50:00,104.38,104.63,104.38,104.6,5900.0,94.7994,95.0264,94.7994,94.9992,5900.0
2015-01-26 10:00:00,104.6,104.81,104.56,104.75,7500.0,94.9992,95.1899,94.9628,95.1354,7500.0
2015-01-26 10:10:00,104.73,104.77,104.61,104.64,4000.0,95.1172,95.1536,95.0083,95.0355,4000.0
2015-01-26 10:20:00,104.65,104.72,104.61,104.68,9500.0,95.0446,95.1082,95.0083,95.0718,9500.0
2015-01-26 10:30:00,104.65,104.75,104.61,104.7,3400.0,95.0446,95.1354,95.0083,95.09,3400.0
2015-01-26 10:40:00,104.71,104.92,104.71,104.88,12400.0,95.0991,95.2898,95.0991,95.2535,12400.0
2015-01-26 10:50:00,104.95,104.97,104.85,104.92,3700.0,95.317,95.3352,95.2262,95.2898,3700.0
2015-01-26 11:00:00,104.92,104.97,104.84,104.89,13800.0,95.2898,95.3352,95.2171,95.2626,13800.0
2015-01-26 11:10:00,104.87,104.94,104.82,104.82,11300.0,95.2444,95.308,95.199,95.199,11300.0
2015-01-26 11:20:00,104.84,104.89,104.77,104.77,13800.0,95.2171,95.2626,95.1536,95.1536,13800.0
2015-01-26 11:30:00,104.8,104.85,104.73,104.77,20100.0,95.1808,95.2262,95.1172,95.1536,20100.0
2015-01-26 11:40:00,104.77,104.86,104.77,104.85,10000.0,95.1536,95.2353,95.1536,95.2262,10000.0
2015-01-26 11:50:00,104.86,104.96,104.82,104.96,243500.0,95.2353,95.3261,95.199,95.3261,243500.0
2015-01-26 12:00:00,104.97,104.98,104.92,104.97,5300.0,95.3352,95.3443,95.2898,95.3352,5300.0
2015-01-26 12:10:00,105.01,105.05,104.96,105.01,18200.0,95.3715,95.4079,95.3261,95.3715,18200.0
2015-01-26 12:20:00,105.02,105.04,104.97,104.98,4500.0,95.3806,95.3988,95.3352,95.3443,4500.0
2015-01-26 12:30:00,105.0,105.02,104.86,104.88,8100.0,95.3625,95.3806,95.2353,95.2535,8100.0
2015-01-26 12:40:00,104.94,104.94,104.86,104.86,900.0,95.308,95.308,95.2353,95.2353,900.0
2015-01-26 12:50:00,104.88,104.94,104.87,104.94,46900.0,95.2535,95.308,95.2444,95.308,46900.0
2015-01-26 13:00:00,104.92,104.92,104.86,104.87,7000.0,95.2898,95.2898,95.2353,95.2444,7000.0
2015-01-26 13:10:00,104.88,105.01,104.87,104.98,21000.0,95.2535,95.3715,95.2444,95.3443,21000.0
2015-01-26 13:20:00,104.97,104.99,104.94,104.97,7400.0,95.3352,95.3534,95.308,95.3352,7400.0
2015-01-26 13:30:00,104.96,105.05,104.96,105.01,19800.0,95.3261,95.4079,95.3261,95.3715,19800.0
2015-01-26 13:40:00,105.02,105.19,105.01,105.19,17800.0,95.3806,95.535,95.3715,95.535,17800.0
2015-01-26 13:50:00,105.2,105.21,105.12,105.15,12800.0,95.5441,95.5532,95.4714,95.4987,12800.0
2015-01-26 14:00:00,105.14,105.18,105.11,105.14,17500.0,95.4896,95.5259,95.4624,95.4896,17500.0
2015-01-26 14:10:00,105.15,105.15,105.06,105.1,10300.0,95.4987,95.4987,95.417,95.4533,10300.0
2015-01-26 14:20:00,105.08,105.09,105.02,105.09,12300.0,95.4351,95.4442,95.3806,95.4442,12300.0
2015-01-26 14:30:00,105.09,105.11,105.08,105.11,5700.0,95.4442,95.4624,95.4351,95.4624,5700.0
2015-01-26 14:40:00,105.11,105.14,104.96,104.99,6500.0,95.4624,95.4896,95.3261,95.3534,6500.0
2015-01-26 14:50:00,105.0,105.04,104.96,105.02,7800.0,95.3625,95.3988,95.3261,95.3806,7800.0
2015-01-26 15:00:00,105.01,105.03,104.94,105.0,37300.0,95.3715,95.3897,95.308,95.3625,37300.0
2015-01-26 15:10:00,105.03,105.08,104.92,104.97,28400.0,95.3897,95.4351,95.2898,95.3352,28400.0
2015-01-26 15:20:00,104.96,105.04,104.96,105.0,15300.0,95.3261,95.3988,95.3261,95.3625,15300.0
2015-01-26 15:30:00,104.97,105.09,104.95,105.08,23800.0,95.3352,95.4442,95.317,95.4351,23800.0
2015-01-26 15:40:00,105.07,105.07,104.99,105.05,11100.0,95.426,95.426,95.3534,95.4079,11100.0
2015-01-26 15:50:00,105.04,105.19,105.04,105.13,18000.0,95.3988,95.535,95.3988,95.4805,18000.0
2015-01-27 09:30:00,104.15,104.24,103.9,104.24,23400.0,94.5905,94.6722,94.3634,94.6722,23400.0
2015-01-27 09:40:00,104.26,104.35,104.12,104.17,21700.0,94.6904,94.7721,94.5632,94.6086,21700.0
2015-01-27 09:50:00,104.15,104.2,103.96,104.03,13600.0,94.5905,94.6359,94.4179,94.4815,13600.0
2015-01-27 10:00:00,104.04,104.21,103.94,104.13,19400.0,94.4906,94.645,94.3998,94.5723,19400.0
2015-01-27 10:10:00,104.19,104.26,104.0,104.05,13200.0,94.6268,94.6904,94.4542,94.4997,13200.0
2015-01-27 10:20:00,104.01,104.11,103.91,104.05,7900.0,94.4633,94.5541,94.3725,94.4997,7900.0
2015-01-27 10:30:00,103.88,103.88,103.59,103.71,14000.0,94.3453,94.3453,94.0819,94.1909,14000.0
2015-01-27 10:40:00,103.64,103.64,103.41,103.53,19700.0,94.1273,94.1273,93.9184,94.0274,19700.0
2015-01-27 10:50:00,103.52,103.72,103.51,103.7,22700.0,94.0183,94.1999,94.0092,94.1818,22700.0
2015-01-27 11:00:00,103.72,103.76,103.62,103.76,9400.0,94.1999,94.2363,94.1091,94.2363,9400.0
2015-01-27 11:10:00,103.78,103.83,103.74,103.79,18000.0,94.2544,94.2998,94.2181,94.2635,18000.0
2015-01-27 11:20:00,103.82,103.91,103.7,103.91,13100.0,94.2908,94.3725,94.1818,94.3725,13100.0
2015-01-27 11:30:00,103.92,104.03,103.89,103.97,22400.0,94.3816,94.4815,94.3543,94.427,22400.0
2015-01-27 11:40:00,103.95,104.04,103.9,104.01,7700.0,94.4088,94.4906,94.3634,94.4633,7700.0
2015-01-27 11:50:00,104.03,104.08,103.87,103.87,18800.0,94.4815,94.5269,94.3362,94.3362,18800.0
2015-01-27 12:00:00,103.88,103.95,103.84,103.95,8300.0,94.3453,94.4088,94.3089,94.4088,8300.0
2015-01-27 12:10:00,103.95,103.96,103.88,103.91,11600.0,94.4088,94.4179,94.3453,94.3725,11600.0
2015-01-27 12:20:00,103.91,104.17,103.9,104.16,11000.0,94.3725,94.6086,94.3634,94.5996,11000.0
2015-01-27 12:30:00,104.19,104.2,104.12,104.19,121100.0,94.6268,94.6359,94.5632,94.6268,121100.0
2015-01-27 12:40:00,104.19,104.2,104.06,104.08,34800.0,94.6268,94.6359,94.5087,94.5269,34800.0
2015-01-27 12:50:00,104.09,104.21,104.05,104.21,13200.0,94.536,94.645,94.4997,94.645,13200.0
2015-01-27 13:00:00,104.23,104.26,104.15,104.21,126100.0,94.6631,94.6904,94.5905,94.645,126100.0
2015-01-27 13:10:00,104.21,104.38,104.2,104.37,43300.0,94.645,94.7994,94.6359,94.7903,43300.0
2015-01-27 13:20:00,104.38,104.46,104.37,104.44,37400.0,94.7994,94.872,94.7903,94.8539,37400.0
2015-01-27 13:30:00,104.44,104.51,104.39,104.43,76900.0,94.8539,94.9174,94.8084,94.8448,76900.0
2015-01-27 13:40:00,104.46,104.47,104.31,104.37,13500.0,94.872,94.8811,94.7358,94.7903,13500.0
2015-01-27 13:50:00,104.35,104.37,104.21,104.27,19700.0,94.7721,94.7903,94.645,94.6995,19700.0
2015-01-27 14:00:00,104.27,104.39,104.26,104.33,60500.0,94.6995,94.8084,94.6904,94.754,60500.0
2015-01-27 14:10:00,104.33,104.51,104.3,104.5,15200.0,94.754,94.9174,94.7267,94.9084,15200.0
2015-01-27 14:20:00,104.53,104.65,104.51,104.62,21900.0,94.9356,95.0446,94.9174,95.0173,21900.0
2015-01-27 14:30:00,104.62,104.63,104.51,104.62,12800.0,95.0173,95.0264,94.9174,95.0173,12800.0
2015-01-27 14:40:00,104.6,104.61,104.48,104.57,14600.0,94.9992,95.0083,94.8902,94.9719,14600.0
2015-01-27 14:50:00,104.57,104.59,104.31,104.32,9800.0,94.9719,94.9901,94.7358,94.7449,9800.0
2015-01-27 15:00:00,104.32,104.42,104.28,104.36,26700.0,94.7449,94.8357,94.7085,94.7812,26700.0
2015-01-27 15:10:00,104.38,104.41,104.23,104.24,8800.0,94.7994,94.8266,94.6631,94.6722,8800.0
2015-01-27 15:20:00,104.23,104.24,104.0,104.01,45400.0,94.6631,94.6722,94.4542,94.4633,45400.0
2015-01-27 15:30:00,104.0,104.13,103.94,104.01,10000.0,94.4542,94.5723,94.3998,94.4633,10000.0
2015-01-27 15:40:00,104.01,104.15,104.01,104.03,21200.0,94.4633,94.5905,94.4633,94.4815,21200.0
2015-01-27 15:50:00,104.01,104.01,103.81,103.88,25500.0,94.4633,94.4633,94.2817,94.3453,25500.0
2015-01-28 09:30:00,104.92,105.08,104.52,104.63,32700.0,95.2898,95.4351,94.9265,95.0264,32700.0
2015-01-28 09:40:00,104.64,104.82,104.63,104.7,35400.0,95.0355,95.199,95.0264,95.09,35400.0
2015-01-28 09:50:00,104.77,104.88,104.74,104.74,17300.0,95.1536,95.2535,95.1263,95.1263,17300.0
2015-01-28 10:00:00,104.68,104.82,104.68,104.73,48300.0,95.0718,95.199,95.0718,95.1172,48300.0
2015-01-28 10:10:00,104.71,104.8,104.48,104.51,26600.0,95.0991,95.1808,94.8902,94.9174,26600.0
2015-01-28 10:20:00,104.54,104.62,104.47,104.49,22200.0,94.9447,95.0173,94.8811,94.8993,22200.0
2015-01-28 10:30:00,104.48,104.55,104.16,104.26,22700.0,94.8902,94.9538,94.5996,94.6904,22700.0
2015-01-28 10:40:00,104.23,104.28,103.98,104.02,22600.0,94.6631,94.7085,94.4361,94.4724,22600.0
2015-01-28 10:50:00,104.09,104.13,103.85,103.91,33100.0,94.536,94.5723,94.318,94.3725,33100.0
2015-01-28 11:00:00,103.92,104.14,103.87,104.14,29200.0,94.3816,94.5814,94.3362,94.5814,29200.0
2015-01-28 11:10:00,104.12,104.13,103.74,103.86,17200.0,94.5632,94.5723,94.2181,94.3271,17200.0
2015-01-28 11:20:00,103.85,104.01,103.75,103.97,28400.0,94.318,94.4633,94.2272,94.427,28400.0
2015-01-28 11:30:00,103.97,104.15,103.95,104.08,28000.0,94.427,94.5905,94.4088,94.5269,28000.0
2015-01-28 11:40:00,104.08,104.24,104.05,104.23,34800.0,94.5269,94.6722,94.4997,94.6631,34800.0
2015-01-28 11:50:00,104.21,104.21,104.05,104.15,21000.0,94.645,94.645,94.4997,94.5905,21000.0
2015-01-28 12:00:00,104.16,104.3,104.14,104.28,11900.0,94.5996,94.7267,94.5814,94.7085,11900.0
2015-01-28 12:10:00,104.25,104.46,104.23,104.46,8200.0,94.6813,94.872,94.6631,94.872,8200.0
2015-01-28 12:20:00,104.43,104.53,104.4,104.48,28800.0,94.8448,94.9356,94.8175,94.8902,28800.0
2015-01-28 12:30:00,104.5,104.5,104.37,104.38,4800.0,94.9084,94.9084,94.7903,94.7994,4800.0
2015-01-28 12:40:00,104.38,104.48,104.35,104.46,15700.0,94.7994,94.8902,94.7721,94.872,15700.0
2015-01-28 12:50:00,104.46,104.5,104.38,104.39,6100.0,94.872,94.9084,94.7994,94.8084,6100.0
2015-01-28 13:00:00,104.37,104.38,104.3,104.33,5700.0,94.7903,94.7994,94.7267,94.754,5700.0
2015-01-28 13:10:00,104.35,104.36,104.22,104.31,16400.0,94.7721,94.7812,94.6541,94.7358,16400.0
2015-01-28 13:20:00,104.26,104.36,104.25,104.25,24000.0,94.6904,94.7812,94.6813,94.6813,24000.0
2015-01-28 13:30:00,104.24,104.39,104.23,104.35,12800.0,94.6722,94.8084,94.6631,94.7721,12800.0
2015-01-28 13:40:00,104.37,104.38,104.3,104.36,7000.0,94.7903,94.7994,94.7267,94.7812,7000.0
2015-01-28 13:50:00,104.35,104.41,104.19,104.2,17800.0,94.7721,94.8266,94.6268,94.6359,17800.0
2015-01-28 14:00:00,104.21,104.55,104.08,104.09,19400.0,94.645,94.9538,94.5269,94.536,19400.0
2015-01-28 14:10:00,104.14,104.26,103.91,104.19,49400.0,94.5814,94.6904,94.3725,94.6268,49400.0
2015-01-28 14:20:00,104.17,104.21,103.84,103.9,23500.0,94.6086,94.645,94.3089,94.3634,23500.0
2015-01-28 14:30:00,103.83,103.91,103.62,103.8,31900.0,94.2998,94.3725,94.1091,94.2726,31900.0
2015-01-28 14:40:00,103.78,104.02,103.73,103.92,21900.0,94.2544,94.4724,94.209,94.3816,21900.0
2015-01-28 14:50:00,103.92,104.12,103.87,103.95,20100.0,94.3816,94.5632,94.3362,94.4088,20100.0
2015-01-28 15:00:00,103.97,104.1,103.82,103.9,22800.0,94.427,94.5451,94.2908,94.3634,22800.0
2015-01-28 15:10:00,103.89,103.92,103.45,103.46,25300.0,94.3543,94.3816,93.9547,93.9638,25300.0
2015-01-28 15:20:00,103.46,103.61,103.33,103.43,17900.0,93.9638,94.1,93.8457,93.9366,17900.0
2015-01-28 15:30:00,103.43,103.44,103.09,103.15,15500.0,93.9366,93.9456,93.6278,93.6823,15500.0
2015-01-28 15:40:00,103.08,103.08,102.82,103.04,36000.0,93.6187,93.6187,93.3826,93.5824,36000.0
2015-01-28 15:50:00,103.01,103.05,102.87,102.9,31600.0,93.5551,93.5914,93.428,93.4552,31600.0
2015-01-29 09:30:00,103.08,103.08,102.62,102.67,38200.0,93.6187,93.6187,93.2009,93.2463,38200.0
2015-01-29 09:40:00,102.58,102.62,102.2,102.34,26800.0,93.1646,93.2009,92.8195,92.9466,26800.0
2015-01-29 09:50:00,102.33,102.73,102.26,102.69,44600.0,92.9375,93.3008,92.874,93.2645,44600.0
2015-01-29 10:00:00,102.61,102.86,102.58,102.69,20900.0,93.1918,93.4189,93.1646,93.2645,20900.0
2015-01-29 10:10:00,102.66,102.78,102.53,102.78,12000.0,93.2372,93.3462,93.1192,93.3462,12000.0
2015-01-29 10:20:00,102.74,102.82,102.51,102.82,9400.0,93.3099,93.3826,93.101,93.3826,9400.0
2015-01-29 10:30:00,102.85,102.86,102.46,102.61,12200.0,93.4098,93.4189,93.0556,93.1918,12200.0
2015-01-29 10:40:00,102.61,102.61,102.22,102.38,20900.0,93.1918,93.1918,92.8376,92.9829,20900.0
2015-01-29 10:50:00,102.45,102.52,102.3,102.5,7100.0,93.0465,93.1101,92.9103,93.0919,7100.0
2015-01-29 11:00:00,102.49,102.49,102.25,102.4,21100.0,93.0828,93.0828,92.8649,93.0011,21100.0
2015-01-29 11:10:00,102.46,102.64,102.43,102.45,27500.0,93.0556,93.2191,93.0284,93.0465,27500.0
2015-01-29 11:20:00,102.43,102.61,102.37,102.5,16700.0,93.0284,93.1918,92.9739,93.0919,16700.0
2015-01-29 11:30:00,102.57,102.75,102.57,102.74,5500.0,93.1555,93.319,93.1555,93.3099,5500.0
2015-01-29 11:40:00,102.76,102.79,102.66,102.74,5500.0,93.3281,93.3553,93.2372,93.3099,5500.0
2015-01-29 11:50:00,102.75,102.92,102.74,102.76,7300.0,93.319,93.4734,93.3099,93.3281,7300.0
2015-01-29 12:00:00,102.75,102.95,102.74,102.85,8700.0,93.319,93.5006,93.3099,93.4098,8700.0
2015-01-29 12:10:00,102.9,102.92,102.81,102.83,7500.0,93.4552,93.4734,93.3735,93.3916,7500.0
2015-01-29 12:20:00,102.85,102.85,102.69,102.8,5900.0,93.4098,93.4098,93.2645,93.3644,5900.0
2015-01-29 12:30:00,102.76,102.85,102.74,102.75,22500.0,93.3281,93.4098,93.3099,93.319,22500.0
2015-01-29 12:40:00,102.78,102.8,102.57,102.69,24900.0,93.3462,93.3644,93.1555,93.2645,24900.0
2015-01-29 12:50:00,102.7,102.81,102.6,102.78,7800.0,93.2736,93.3735,93.1827,93.3462,7800.0
2015-01-29 13:00:00,102.77,102.8,102.65,102.68,13300.0,93.3371,93.3644,93.2282,93.2554,13300.0
2015-01-29 13:10:00,102.67,102.89,102.65,102.84,9600.0,93.2463,93.4461,93.2282,93.4007,9600.0
2015-01-29 13:20:00,102.85,103.04,102.85,103.04,17600.0,93.4098,93.5824,93.4098,93.5824,17600.0
2015-01-29 13:30:00,103.0,103.14,102.96,103.14,18000.0,93.546,93.6732,93.5097,93.6732,18000.0
2015-01-29 13:40:00,103.16,103.29,103.11,103.29,19100.0,93.6913,93.8094,93.6459,93.8094,19100.0
2015-01-29 13:50:00,103.34,103.38,103.21,103.21,5600.0,93.8548,93.8912,93.7368,93.7368,5600.0
2015-01-29 14:00:00,103.24,103.28,103.14,103.14,8800.0,93.764,93.8003,93.6732,93.6732,8800.0
2015-01-29 14:10:00,103.13,103.24,103.1,103.15,32800.0,93.6641,93.764,93.6369,93.6823,32800.0
2015-01-29 14:20:00,103.16,103.4,103.16,103.4,16300.0,93.6913,93.9093,93.6913,93.9093,16300.0
2015-01-29 14:30:00,103.4,103.52,103.39,103.48,25700.0,93.9093,94.0183,93.9002,93.982,25700.0
2015-01-29 14:40:00,103.46,103.47,103.33,103.35,36100.0,93.9638,93.9729,93.8457,93.8639,36100.0
2015-01-29 14:50:00,103.33,103.44,103.29,103.42,15100.0,93.8457,93.9456,93.8094,93.9275,15100.0
2015-01-29 15:00:00,103.41,103.56,103.36,103.56,10500.0,93.9184,94.0546,93.873,94.0546,10500.0
2015-01-29 15:10:00,103.58,103.58,103.43,103.55,16900.0,94.0728,94.0728,93.9366,94.0455,16900.0
2015-01-29 15:20:00,103.63,103.85,103.59,103.76,14800.0,94.1182,94.318,94.0819,94.2363,14800.0
2015-01-29 15:30:00,103.75,103.94,103.74,103.94,12000.0,94.2272,94.3998,94.2181,94.3998,12000.0
2015-01-29 15:40:00,103.95,103.96,103.76,103.79,10100.0,94.4088,94.4179,94.2363,94.2635,10100.0
2015-01-29 15:50:00,103.8,103.82,103.73,103.82,13100.0,94.2726,94.2908,94.209,94.2908,13100.0
2015-01-30 09:30:00,103.38,103.87,103.32,103.84,20800.0,93.8912,94.3362,93.8367,94.3089,20800.0
2015-01-30 09:40:00,103.84,104.05,103.81,103.87,8900.0,94.3089,94.4997,94.2817,94.3362,8900.0
2015-01-30 09:50:00,103.94,103.99,103.74,103.74,4300.0,94.3998,94.4452,94.2181,94.2181,4300.0
2015-01-30 10:00:00,103.77,103.83,103.55,103.58,7400.0,94.2454,94.2998,94.0455,94.0728,7400.0
2015-01-30 10:10:00,103.61,103.66,103.48,103.59,14600.0,94.1,94.1455,93.982,94.0819,14600.0
2015-01-30 10:20:00,103.51,103.57,103.36,103.42,9900.0,94.0092,94.0637,93.873,93.9275,9900.0
2015-01-30 10:30:00,103.42,103.43,103.11,103.25,10900.0,93.9275,93.9366,93.6459,93.7731,10900.0
2015-01-30 10:40:00,103.28,103.52,103.25,103.48,3900.0,93.8003,94.0183,93.7731,93.982,3900.0
2015-01-30 10:50:00,103.47,103.47,103.19,103.4,15700.0,93.9729,93.9729,93.7186,93.9093,15700.0
2015-01-30 11:00:00,103.41,103.48,103.29,103.29,6900.0,93.9184,93.982,93.8094,93.8094,6900.0
2015-01-30 11:10:00,103.27,103.28,103.08,103.22,241200.0,93.7912,93.8003,93.6187,93.7458,241200.0
2015-01-30 11:20:00,103.2,103.43,103.13,103.41,17700.0,93.7277,93.9366,93.6641,93.9184,17700.0
2015-01-30 11:30:00,103.37,103.47,103.36,103.37,6800.0,93.8821,93.9729,93.873,93.8821,6800.0
2015-01-30 11:40:00,103.39,103.39,103.2,103.26,48500.0,93.9002,93.9002,93.7277,93.7822,48500.0
2015-01-30 11:50:00,103.27,103.51,103.21,103.51,10600.0,93.7912,94.0092,93.7368,94.0092,10600.0
2015-01-30 12:00:00,103.58,103.72,103.58,103.58,14900.0,94.0728,94.1999,94.0728,94.0728,14900.0
2015-01-30 12:10:00,103.64,103.87,103.58,103.83,16500.0,94.1273,94.3362,94.0728,94.2998,16500.0
2015-01-30 12:20:00,103.81,103.94,103.76,103.89,78000.0,94.2817,94.3998,94.2363,94.3543,78000.0
2015-01-30 12:30:00,103.85,103.85,103.71,103.72,16400.0,94.318,94.318,94.1909,94.1999,16400.0
2015-01-30 12:40:00,103.73,103.75,103.62,103.66,19400.0,94.209,94.2272,94.1091,94.1455,19400.0
2015-01-30 12:50:00,103.65,103.74,103.52,103.58,14800.0,94.1364,94.2181,94.0183,94.0728,14800.0
2015-01-30 13:00:00,103.65,103.7,103.58,103.63,5100.0,94.1364,94.1818,94.0728,94.1182,5100.0
2015-01-30 13:10:00,103.6,103.61,103.38,103.44,28400.0,94.091,94.1,93.8912,93.9456,28400.0
2015-01-30 13:20:00,103.44,103.58,103.42,103.56,10500.0,93.9456,94.0728,93.9275,94.0546,10500.0
2015-01-30 13:30:00,103.55,103.7,103.52,103.62,6900.0,94.0455,94.1818,94.0183,94.1091,6900.0
2015-01-30 13:40:00,103.62,103.87,103.57,103.87,18000.0,94.1091,94.3362,94.0637,94.3362,18000.0
2015-01-30 13:50:00,103.86,103.91,103.76,103.86,14100.0,94.3271,94.3725,94.2363,94.3271,14100.0
2015-01-30 14:00:00,103.83,103.9,103.76,103.89,11100.0,94.2998,94.3634,94.2363,94.3543,11100.0
2015-01-30 14:10:00,103.84,103.98,103.72,103.98,8400.0,94.3089,94.4361,94.1999,94.4361,8400.0
2015-01-30 14:20:00,103.97,104.17,103.95,104.17,10100.0,94.427,94.6086,94.4088,94.6086,10100.0
2015-01-30 14:30:00,104.2,104.22,103.93,103.93,33400.0,94.6359,94.6541,94.3907,94.3907,33400.0
2015-01-30 14:40:00,103.96,104.0,103.62,103.66,24400.0,94.4179,94.4542,94.1091,94.1455,24400.0
2015-01-30 14:50:00,103.63,103.63,103.44,103.51,11400.0,94.1182,94.1182,93.9456,94.0092,11400.0
2015-01-30 15:00:00,103.51,103.62,103.27,103.29,19300.0,94.0092,94.1091,93.7912,93.8094,19300.0
2015-01-30 15:10:00,103.29,103.47,103.25,103.26,14200.0,93.8094,93.9729,93.7731,93.7822,14200.0
2015-01-30 15:20:00,103.21,103.34,102.98,103.34,15900.0,93.7368,93.8548,93.5279,93.8548,15900.0
2015-01-30 15:30:00,103.3,103.32,103.12,103.19,20500.0,93.8185,93.8367,93.655,93.7186,20500.0
2015-01-30 15:40:00,103.15,103.15,102.86,102.95,20100.0,93.6823,93.6823,93.4189,93.5006,20100.0
2015-01-30 15:50:00,102.89,102.96,102.72,102.79,26400.0,93.4461,93.5097,93.2917,93.3553,26400.0
2015-02-02 09:30:00,103.23,103.23,102.86,102.89,37000.0,93.7549,93.7549,93.4189,93.4461,37000.0
2015-02-02 09:40:00,102.85,102.85,102.49,102.6,20700.0,93.4098,93.4098,93.0828,93.1827,20700.0
2015-02-02 09:50:00,102.59,102.6,102.17,102.17,29100.0,93.1737,93.1827,92.7922,92.7922,29100.0
2015-02-02 10:00:00,102.15,102.15,101.68,101.83,30700.0,92.7741,92.7741,92.3472,92.4834,30700.0
2015-02-02 10:10:00,101.81,102.0,101.74,101.96,22800.0,92.4653,92.6378,92.4017,92.6015,22800.0
2015-02-02 10:20:00,102.03,102.16,101.95,102.01,11100.0,92.6651,92.7831,92.5924,92.6469,11100.0
2015-02-02 10:30:00,102.03,102.19,101.87,102.18,8100.0,92.6651,92.8104,92.5198,92.8013,8100.0
2015-02-02 10:40:00,102.22,102.32,102.09,102.17,19600.0,92.8376,92.9284,92.7196,92.7922,19600.0
2015-02-02 10:50:00,102.15,102.44,102.15,102.36,54400.0,92.7741,93.0374,92.7741,92.9648,54400.0
2015-02-02 11:00:00,102.3,102.72,102.3,102.71,23400.0,92.9103,93.2917,92.9103,93.2827,23400.0
2015-02-02 11:10:00,102.82,102.91,102.75,102.78,10100.0,93.3826,93.4643,93.319,93.3462,10100.0
2015-02-02 11:20:00,102.74,102.98,102.66,102.98,11900.0,93.3099,93.5279,93.2372,93.5279,11900.0
2015-02-02 11:30:00,103.0,103.31,102.96,103.27,15600.0,93.546,93.8276,93.5097,93.7912,15600.0
2015-02-02 11:40:00,103.24,103.35,103.12,103.2,34200.0,93.764,93.8639,93.655,93.7277,34200.0
2015-02-02 11:50:00,103.17,103.22,103.03,103.04,7000.0,93.7004,93.7458,93.5733,93.5824,7000.0
2015-02-02 12:00:00,103.07,103.07,102.78,102.84,131900.0,93.6096,93.6096,93.3462,93.4007,131900.0
2015-02-02 12:10:00,102.85,102.91,102.76,102.91,22400.0,93.4098,93.4643,93.3281,93.4643,22400.0
2015-02-02 12:20:00,102.95,102.95,102.69,102.76,11100.0,93.5006,93.5006,93.2645,93.3281,11100.0
2015-02-02 12:30:00,102.77,102.88,102.71,102.82,10800.0,93.3371,93.437,93.2827,93.3826,10800.0
2015-02-02 12:40:00,102.91,102.94,102.6,102.6,10100.0,93.4643,93.4915,93.1827,93.1827,10100.0
2015-02-02 12:50:00,102.62,102.69,102.51,102.55,17400.0,93.2009,93.2645,93.101,93.1373,17400.0
2015-02-02 13:00:00,102.47,102.53,102.42,102.51,7700.0,93.0647,93.1192,93.0193,93.101,7700.0
2015-02-02 13:10:00,102.55,102.64,102.5,102.56,16400.0,93.1373,93.2191,93.0919,93.1464,16400.0
2015-02-02 13:20:00,102.68,102.8,102.65,102.71,13800.0,93.2554,93.3644,93.2282,93.2827,13800.0
2015-02-02 13:30:00,102.73,102.82,102.44,102.44,832600.0,93.3008,93.3826,93.0374,93.0374,832600.0
2015-02-02 13:40:00,102.39,102.46,102.27,102.33,20700.0,92.992,93.0556,92.883,92.9375,20700.0
2015-02-02 13:50:00,102.35,102.45,102.23,102.29,8900.0,92.9557,93.0465,92.8467,92.9012,8900.0
2015-02-02 14:00:00,102.24,102.56,102.24,102.48,35700.0,92.8558,93.1464,92.8558,93.0738,35700.0
2015-02-02 14:10:00,102.46,102.67,102.44,102.66,40400.0,93.0556,93.2463,93.0374,93.2372,40400.0
2015-02-02 14:20:00,102.7,102.84,102.65,102.84,11700.0,93.2736,93.4007,93.2282,93.4007,11700.0
2015-02-02 14:30:00,102.88,102.89,102.66,102.68,17100.0,93.437,93.4461,93.2372,93.2554,17100.0
2015-02-02 14:40:00,102.68,102.73,102.51,102.52,30700.0,93.2554,93.3008,93.101,93.1101,30700.0
2015-02-02 14:50:00,102.55,102.78,102.51,102.59,29700.0,93.1373,93.3462,93.101,93.1737,29700.0
2015-02-02 15:00:00,102.6,102.75,102.56,102.74,15900.0,93.1827,93.319,93.1464,93.3099,15900.0
2015-02-02 15:10:00,102.76,102.98,102.75,102.89,13800.0,93.3281,93.5279,93.319,93.4461,13800.0
2015-02-02 15:20:00,102.92,103.07,102.92,103.05,15800.0,93.4734,93.6096,93.4734,93.5914,15800.0
2015-02-02 15:30:00,103.04,103.51,103.01,103.51,29300.0,93.5824,94.0092,93.5551,94.0092,29300.0
2015-02-02 15:40:00,103.53,103.78,103.51,103.67,24000.0,94.0274,94.2544,94.0092,94.1545,24000.0
2015-02-02 15:50:00,103.68,103.75,103.6,103.74,24800.0,94.1636,94.2272,94.091,94.2181,24800.0
2015-02-03 09:30:00,104.28,104.56,104.21,104.39,33200.0,94.7085,94.9628,94.645,94.8084,33200.0
2015-02-03 09:40:00,104.39,104.61,104.33,104.55,10000.0,94.8084,95.0083,94.754,94.9538,10000.0
2015-02-03 09:50:00,104.55,104.56,104.4,104.5,7000.0,94.9538,94.9628,94.8175,94.9084,7000.0
2015-02-03 10:00:00,104.48,104.48,104.29,104.34,6200.0,94.8902,94.8902,94.7176,94.763,6200.0
2015-02-03 10:10:00,104.3,104.36,104.21,104.3,7200.0,94.7267,94.7812,94.645,94.7267,7200.0
2015-02-03 10:20:00,104.28,104.44,104.23,104.44,7000.0,94.7085,94.8539,94.6631,94.8539,7000.0
2015-02-03 10:30:00,104.49,104.5,104.23,104.28,4600.0,94.8993,94.9084,94.6631,94.7085,4600.0
2015-02-03 10:40:00,104.32,104.32,104.04,104.1,12300.0,94.7449,94.7449,94.4906,94.5451,12300.0
2015-02-03 10:50:00,104.08,104.16,103.95,103.99,204600.0,94.5269,94.5996,94.4088,94.4452,204600.0
2015-02-03 11:00:00,103.94,104.1,103.92,104.08,8100.0,94.3998,94.5451,94.3816,94.5269,8100.0
2015-02-03 11:10:00,104.09,104.28,104.01,104.24,5400.0,94.536,94.7085,94.4633,94.6722,5400.0
2015-02-03 11:20:00,104.29,104.3,104.16,104.18,4300.0,94.7176,94.7267,94.5996,94.6177,4300.0
2015-02-03 11:30:00,104.15,104.24,104.12,104.24,8300.0,94.5905,94.6722,94.5632,94.6722,8300.0
2015-02-03 11:40:00,104.24,104.38,104.2,104.25,4700.0,94.6722,94.7994,94.6359,94.6813,4700.0
2015-02-03 11:50:00,104.25,104.27,103.96,104.03,14200.0,94.6813,94.6995,94.4179,94.4815,14200.0
2015-02-03 12:00:00,104.0,104.07,103.89,104.05,10200.0,94.4542,94.5178,94.3543,94.4997,10200.0
2015-02-03 12:10:00,104.1,104.22,104.08,104.13,6500.0,94.5451,94.6541,94.5269,94.5723,6500.0
2015-02-03 12:20:00,104.14,104.19,104.08,104.15,7100.0,94.5814,94.6268,94.5269,94.5905,7100.0
2015-02-03 12:30:00,104.13,104.16,104.05,104.12,11100.0,94.5723,94.5996,94.4997,94.5632,11100.0
2015-02-03 12:40:00,104.13,104.32,104.11,104.21,14900.0,94.5723,94.7449,94.5541,94.645,14900.0
2015-02-03 12:50:00,104.26,104.33,104.17,104.26,4700.0,94.6904,94.754,94.6086,94.6904,4700.0
2015-02-03 13:00:00,104.27,104.34,104.21,104.31,36400.0,94.6995,94.763,94.645,94.7358,36400.0
2015-02-03 13:10:00,104.29,104.42,104.27,104.38,9900.0,94.7176,94.8357,94.6995,94.7994,9900.0
2015-02-03 13:20:00,104.42,104.57,104.42,104.55,8700.0,94.8357,94.9719,94.8357,94.9538,8700.0
2015-02-03 13:30:00,104.54,104.66,104.5,104.5,38700.0,94.9447,95.0537,94.9084,94.9084,38700.0
2015-02-03 13:40:00,104.51,104.61,104.48,104.57,11000.0,94.9174,95.0083,94.8902,94.9719,11000.0
2015-02-03 13:50:00,104.57,104.81,104.56,104.81,23000.0,94.9719,95.1899,94.9628,95.1899,23000.0
2015-02-03 14:00:00,104.82,104.87,104.69,104.7,19400.0,95.199,95.2444,95.0809,95.09,19400.0
2015-02-03 14:10:00,104.7,104.73,104.62,104.69,10900.0,95.09,95.1172,95.0173,95.0809,10900.0
2015-02-03 14:20:00,104.69,104.73,104.53,104.54,12500.0,95.0809,95.1172,94.9356,94.9447,12500.0
2015-02-03 14:30:00,104.6,104.63,104.51,104.62,24000.0,94.9992,95.0264,94.9174,95.0173,24000.0
2015-02-03 14:40:00,104.64,104.76,104.62,104.72,40700.0,95.0355,95.1445,95.0173,95.1082,40700.0
2015-02-03 14:50:00,104.72,104.81,104.68,104.81,27000.0,95.1082,95.1899,95.0718,95.1899,27000.0
2015-02-03 15:00:00,104.81,104.86,104.78,104.82,10900.0,95.1899,95.2353,95.1627,95.199,10900.0
2015-02-03 15:10:00,104.84,104.84,104.71,104.77,10800.0,95.2171,95.2171,95.0991,95.1536,10800.0
2015-02-03 15:20:00,104.8,104.9,104.79,104.88,5600.0,95.1808,95.2716,95.1717,95.2535,5600.0
2015-02-03 15:30:00,104.9,104.96,104.81,104.92,26600.0,95.2716,95.3261,95.1899,95.2898,26600.0
2015-02-03 15:40:00,104.95,105.08,104.93,105.03,10100.0,95.317,95.4351,95.2989,95.3897,10100.0
2015-02-03 15:50:00,105.07,105.14,105.06,105.11,36600.0,95.426,95.4896,95.417,95.4624,36600.0
2015-02-04 09:30:00,104.63,104.68,104.49,104.62,37800.0,95.0264,95.0718,94.8993,95.0173,37800.0
2015-02-04 09:40:00,104.66,104.67,104.54,104.58,10000.0,95.0537,95.0627,94.9447,94.981,10000.0
2015-02-04 09:50:00,104.7,104.79,104.61,104.7,17000.0,95.09,95.1717,95.0083,95.09,17000.0
2015-02-04 10:00:00,104.72,104.91,104.7,104.72,11000.0,95.1082,95.2807,95.09,95.1082,11000.0
2015-02-04 10:10:00,104.73,104.83,104.66,104.7,6500.0,95.1172,95.2081,95.0537,95.09,6500.0
2015-02-04 10:20:00,104.73,104.73,104.62,104.66,3700.0,95.1172,95.1172,95.0173,95.0537,3700.0
2015-02-04 10:30:00,104.65,104.68,104.5,104.65,12600.0,95.0446,95.0718,94.9084,95.0446,12600.0
2015-02-04 10:40:00,104.7,104.88,104.68,104.85,9300.0,95.09,95.2535,95.0718,95.2262,9300.0
2015-02-04 10:50:00,104.87,104.89,104.79,104.84,7100.0,95.2444,95.2626,95.1717,95.2171,7100.0
2015-02-04 11:00:00,104.81,105.04,104.74,105.04,10800.0,95.1899,95.3988,95.1263,95.3988,10800.0
2015-02-04 11:10:00,105.02,105.13,104.93,105.04,8200.0,95.3806,95.4805,95.2989,95.3988,8200.0
2015-02-04 11:20:00,105.03,105.17,105.02,105.16,3600.0,95.3897,95.5169,95.3806,95.5078,3600.0
2015-02-04 11:30:00,105.2,105.31,105.16,105.25,115000.0,95.5441,95.644,95.5078,95.5895,115000.0
2015-02-04 11:40:00,105.24,105.26,105.2,105.26,17700.0,95.5804,95.5986,95.5441,95.5986,17700.0
2015-02-04 11:50:00,105.24,105.24,105.16,105.21,5100.0,95.5804,95.5804,95.5078,95.5532,5100.0
2015-02-04 12:00:00,105.2,105.22,105.14,105.22,4100.0,95.5441,95.5623,95.4896,95.5623,4100.0
2015-02-04 12:10:00,105.23,105.23,105.16,105.19,6500.0,95.5713,95.5713,95.5078,95.535,6500.0
2015-02-04 12:20:00,105.19,105.21,105.0,105.0,5100.0,95.535,95.5532,95.3625,95.3625,5100.0
2015-02-04 12:30:00,104.99,105.04,104.93,104.96,16700.0,95.3534,95.3988,95.2989,95.3261,16700.0
2015-02-04 12:40:00,104.93,104.94,104.82,104.85,4700.0,95.2989,95.308,95.199,95.2262,4700.0
2015-02-04 12:50:00,104.89,104.97,104.88,104.92,4900.0,95.2626,95.3352,95.2535,95.2898,4900.0
2015-02-04 13:00:00,104.94,105.0,104.9,104.99,74200.0,95.308,95.3625,95.2716,95.3534,74200.0
2015-02-04 13:10:00,104.99,105.02,104.94,104.98,9400.0,95.3534,95.3806,95.308,95.3443,9400.0
2015-02-04 13:20:00,104.95,105.04,104.91,105.04,21100.0,95.317,95.3988,95.2807,95.3988,21100.0
2015-02-04 13:30:00,105.07,105.14,105.05,105.08,13500.0,95.426,95.4896,95.4079,95.4351,13500.0
2015-02-04 13:40:00,105.07,105.09,105.03,105.03,35300.0,95.426,95.4442,95.3897,95.3897,35300.0
2015-02-04 13:50:00,105.01,105.06,104.93,104.99,14600.0,95.3715,95.417,95.2989,95.3534,14600.0
2015-02-04 14:00:00,104.99,105.16,104.95,104.97,19300.0,95.3534,95.5078,95.317,95.3352,19300.0
2015-02-04 14:10:00,104.97,105.01,104.82,104.86,35200.0,95.3352,95.3715,95.199,95.2353,35200.0
2015-02-04 14:20:00,104.84,105.01,104.84,104.95,24000.0,95.2171,95.3715,95.2171,95.317,24000.0
2015-02-04 14:30:00,105.02,105.05,104.9,105.04,24700.0,95.3806,95.4079,95.2716,95.3988,24700.0
2015-02-04 14:40:00,105.04,105.13,105.0,105.11,34700.0,95.3988,95.4805,95.3625,95.4624,34700.0
2015-02-04 14:50:00,105.12,105.15,105.01,105.06,24500.0,95.4714,95.4987,95.3715,95.417,24500.0
2015-02-04 15:00:00,105.06,105.11,104.95,105.11,18100.0,95.417,95.4624,95.317,95.4624,18100.0
2015-02-04 15:10:00,105.09,105.22,105.04,105.19,11000.0,95.4442,95.5623,95.3988,95.535,11000.0
2015-02-04 15:20:00,105.18,105.31,105.16,105.3,25900.0,95.5259,95.644,95.5078,95.6349,25900.0
2015-02-04 15:30:00,105.31,105.39,105.13,105.13,34200.0,95.644,95.7167,95.4805,95.4805,34200.0
2015-02-04 15:40:00,105.12,105.15,104.5,104.69,61500.0,95.4714,95.4987,94.9084,95.0809,61500.0
2015-02-04 15:50:00,104.71,104.75,104.52,104.72,115000.0,95.0991,95.1354,94.9265,95.1082,115000.0
2015-02-05 09:30:00,105.13,105.31,105.04,105.31,20400.0,95.4805,95.644,95.3988,95.644,20400.0
2015-02-05 09:40:00,105.27,105.52,105.21,105.51,16300.0,95.6077,95.8347,95.5532,95.8256,16300.0
2015-02-05 09:50:00,105.57,105.57,105.37,105.37,6100.0,95.8801,95.8801,95.6985,95.6985,6100.0
2015-02-05 10:00:00,105.37,105.53,105.37,105.47,5600.0,95.6985,95.8438,95.6985,95.7893,5600.0
2015-02-05 10:10:00,105.41,105.47,105.33,105.46,10600.0,95.7348,95.7893,95.6622,95.7802,10600.0
2015-02-05 10:20:00,105.44,105.5,105.33,105.48,9100.0,95.7621,95.8166,95.6622,95.7984,9100.0
2015-02-05 10:30:00,105.46,105.56,105.41,105.55,7200.0,95.7802,95.8711,95.7348,95.862,7200.0
2015-02-05 10:40:00,105.58,105.64,105.55,105.61,5500.0,95.8892,95.9437,95.862,95.9165,5500.0
2015-02-05 10:50:00,105.65,105.65,105.58,105.6,13800.0,95.9528,95.9528,95.8892,95.9074,13800.0
2015-02-05 11:00:00,105.54,105.58,105.5,105.58,6700.0,95.8529,95.8892,95.8166,95.8892,6700.0
2015-02-05 11:10:00,105.58,105.61,105.45,105.45,22600.0,95.8892,95.9165,95.7712,95.7712,22600.0
2015-02-05 11:20:00,105.5,105.56,105.43,105.55,9000.0,95.8166,95.8711,95.753,95.862,9000.0
2015-02-05 11:30:00,105.6,105.66,105.57,105.64,5200.0,95.9074,95.9619,95.8801,95.9437,5200.0
2015-02-05 11:40:00,105.57,105.65,105.57,105.64,2800.0,95.8801,95.9528,95.8801,95.9437,2800.0
2015-02-05 11:50:00,105.65,105.65,105.56,105.6,4200.0,95.9528,95.9528,95.8711,95.9074,4200.0
2015-02-05 12:00:00,105.6,105.61,105.5,105.55,4700.0,95.9074,95.9165,95.8166,95.862,4700.0
2015-02-05 12:10:00,105.55,105.59,105.48,105.5,5500.0,95.862,95.8983,95.7984,95.8166,5500.0
2015-02-05 12:20:00,105.51,105.54,105.46,105.5,4000.0,95.8256,95.8529,95.7802,95.8166,4000.0
2015-02-05 12:30:00,105.48,105.58,105.47,105.54,3100.0,95.7984,95.8892,95.7893,95.8529,3100.0
2015-02-05 12:40:00,105.56,105.59,105.5,105.5,6400.0,95.8711,95.8983,95.8166,95.8166,6400.0
2015-02-05 12:50:00,105.5,105.54,105.41,105.45,13800.0,95.8166,95.8529,95.7348,95.7712,13800.0
2015-02-05 13:00:00,105.46,105.53,105.46,105.49,12300.0,95.7802,95.8438,95.7802,95.8075,12300.0
2015-02-05 13:10:00,105.5,105.63,105.5,105.6,14700.0,95.8166,95.9346,95.8166,95.9074,14700.0
2015-02-05 13:20:00,105.59,105.64,105.57,105.62,5600.0,95.8983,95.9437,95.8801,95.9256,5600.0
2015-02-05 13:30:00,105.62,105.64,105.58,105.61,6000.0,95.9256,95.9437,95.8892,95.9165,6000.0
2015-02-05 13:40:00,105.64,105.69,105.61,105.69,22500.0,95.9437,95.9891,95.9165,95.9891,22500.0
2015-02-05 13:50:00,105.68,105.7,105.61,105.63,9300.0,95.98,95.9982,95.9165,95.9346,9300.0
2015-02-05 14:00:00,105.63,105.63,105.53,105.6,11100.0,95.9346,95.9346,95.8438,95.9074,11100.0
2015-02-05 14:10:00,105.62,105.76,105.62,105.7,42800.0,95.9256,96.0527,95.9256,95.9982,42800.0
2015-02-05 14:20:00,105.73,105.73,105.58,105.65,7000.0,96.0255,96.0255,95.8892,95.9528,7000.0
2015-02-05 14:30:00,105.64,105.69,105.59,105.67,24800.0,95.9437,95.9891,95.8983,95.971,24800.0
2015-02-05 14:40:00,105.67,105.69,105.56,105.6,36000.0,95.971,95.9891,95.8711,95.9074,36000.0
2015-02-05 14:50:00,105.64,105.67,105.59,105.65,9900.0,95.9437,95.971,95.8983,95.9528,9900.0
2015-02-05 15:00:00,105.65,105.7,105.61,105.66,17700.0,95.9528,95.9982,95.9165,95.9619,17700.0
2015-02-05 15:10:00,105.64,105.67,105.6,105.67,10500.0,95.9437,95.971,95.9074,95.971,10500.0
2015-02-05 15:20:00,105.67,105.81,105.67,105.81,12000.0,95.971,96.0981,95.971,96.0981,12000.0
2015-02-05 15:30:00,105.82,105.88,105.76,105.88,27400.0,96.1072,96.1617,96.0527,96.1617,27400.0
2015-02-05 15:40:00,105.89,105.91,105.75,105.76,48500.0,96.1708,96.1889,96.0436,96.0527,48500.0
2015-02-05 15:50:00,105.76,105.89,105.76,105.84,44200.0,96.0527,96.1708,96.0527,96.1254,44200.0
2015-02-06 09:30:00,106.09,106.09,105.77,105.83,17400.0,96.3524,96.3524,96.0618,96.1163,17400.0
2015-02-06 09:40:00,105.99,105.99,105.63,105.79,8000.0,96.2616,96.2616,95.9346,96.0799,8000.0
2015-02-06 09:50:00,105.81,105.86,105.75,105.86,1900.0,96.0981,96.1435,96.0436,96.1435,1900.0
2015-02-06 10:00:00,105.88,105.95,105.84,105.94,4800.0,96.1617,96.2253,96.1254,96.2162,4800.0
2015-02-06 10:10:00,105.94,106.05,105.93,106.04,2100.0,96.2162,96.3161,96.2071,96.307,2100.0
2015-02-06 10:20:00,106.0,106.04,105.98,105.98,7700.0,96.2707,96.307,96.2525,96.2525,7700.0
2015-02-06 10:30:00,105.94,106.01,105.94,105.97,17800.0,96.2162,96.2798,96.2162,96.2434,17800.0
2015-02-06 10:40:00,106.01,106.2,106.01,106.16,10100.0,96.2798,96.4523,96.2798,96.416,10100.0
2015-02-06 10:50:00,106.17,106.17,106.07,106.07,7200.0,96.4251,96.4251,96.3342,96.3342,7200.0
2015-02-06 11:00:00,106.07,106.09,106.02,106.05,16900.0,96.3342,96.3524,96.2888,96.3161,16900.0
2015-02-06 11:10:00,106.04,106.09,106.02,106.04,6900.0,96.307,96.3524,96.2888,96.307,6900.0
2015-02-06 11:20:00,106.05,106.13,106.02,106.07,4900.0,96.3161,96.3887,96.2888,96.3342,4900.0
2015-02-06 11:30:00,106.06,106.09,105.98,106.08,9600.0,96.3252,96.3524,96.2525,96.3433,9600.0
2015-02-06 11:40:00,106.05,106.15,106.02,106.15,80900.0,96.3161,96.4069,96.2888,96.4069,80900.0
2015-02-06 11:50:00,106.13,106.13,106.06,106.08,6900.0,96.3887,96.3887,96.3252,96.3433,6900.0
2015-02-06 12:00:00,106.07,106.14,106.06,106.07,6600.0,96.3342,96.3978,96.3252,96.3342,6600.0
2015-02-06 12:10:00,106.1,106.12,106.06,106.08,26300.0,96.3615,96.3797,96.3252,96.3433,26300.0
2015-02-06 12:20:00,106.09,106.11,106.03,106.03,3700.0,96.3524,96.3706,96.2979,96.2979,3700.0
2015-02-06 12:30:00,106.03,106.06,105.97,105.98,26200.0,96.2979,96.3252,96.2434,96.2525,26200.0
2015-02-06 12:40:00,106.0,106.0,105.7,105.83,11400.0,96.2707,96.2707,95.9982,96.1163,11400.0
2015-02-06 12:50:00,105.84,105.94,105.8,105.93,2700.0,96.1254,96.2162,96.089,96.2071,2700.0
2015-02-06 13:00:00,105.89,105.94,105.73,105.77,6000.0,96.1708,96.2162,96.0255,96.0618,6000.0
2015-02-06 13:10:00,105.79,105.79,105.59,105.6,13100.0,96.0799,96.0799,95.8983,95.9074,13100.0
2015-02-06 13:20:00,105.63,105.64,105.36,105.5,8000.0,95.9346,95.9437,95.6894,95.8166,8000.0
2015-02-06 13:30:00,105.47,105.51,105.37,105.49,35600.0,95.7893,95.8256,95.6985,95.8075,35600.0
2015-02-06 13:40:00,105.46,105.61,105.45,105.56,7400.0,95.7802,95.9165,95.7712,95.8711,7400.0
2015-02-06 13:50:00,105.61,105.69,105.59,105.64,2700.0,95.9165,95.9891,95.8983,95.9437,2700.0
2015-02-06 14:00:00,105.62,105.66,105.52,105.54,21400.0,95.9256,95.9619,95.8347,95.8529,21400.0
2015-02-06 14:10:00,105.54,105.69,105.52,105.66,20300.0,95.8529,95.9891,95.8347,95.9619,20300.0
2015-02-06 14:20:00,105.65,105.72,105.62,105.68,29800.0,95.9528,96.0164,95.9256,95.98,29800.0
2015-02-06 14:30:00,105.66,105.81,105.66,105.75,24200.0,95.9619,96.0981,95.9619,96.0436,24200.0
2015-02-06 14:40:00,105.76,105.77,105.59,105.66,8700.0,96.0527,96.0618,95.8983,95.9619,8700.0
2015-02-06 14:50:00,105.65,105.65,105.42,105.42,6000.0,95.9528,95.9528,95.7439,95.7439,6000.0
2015-02-06 15:00:00,105.41,105.41,105.2,105.32,12200.0,95.7348,95.7348,95.5441,95.6531,12200.0
2015-02-06 15:10:00,105.3,105.32,105.11,105.11,34000.0,95.6349,95.6531,95.4624,95.4624,34000.0
2015-02-06 15:20:00,105.07,105.25,105.03,105.03,16400.0,95.426,95.5895,95.3897,95.3897,16400.0
2015-02-06 15:30:00,105.01,105.16,104.97,105.15,12800.0,95.3715,95.5078,95.3352,95.4987,12800.0
2015-02-06 15:40:00,105.15,105.15,104.99,105.06,8900.0,95.4987,95.4987,95.3534,95.417,8900.0
2015-02-06 15:50:00,105.07,105.28,105.07,105.28,18900.0,95.426,95.6168,95.426,95.6168,18900.0
2015-02-09 09:30:00,104.9,105.19,104.9,105.15,46900.0,95.2716,95.535,95.2716,95.4987,46900.0
2015-02-09 09:40:00,105.13,105.22,105.05,105.14,4900.0,95.4805,95.5623,95.4079,95.4896,4900.0
2015-02-09 09:50:00,105.22,105.31,105.2,105.21,11700.0,95.5623,95.644,95.5441,95.5532,11700.0
2015-02-09 10:00:00,105.27,105.27,105.13,105.14,2300.0,95.6077,95.6077,95.4805,95.4896,2300.0
2015-02-09 10:10:00,105.14,105.25,105.11,105.23,3700.0,95.4896,95.5895,95.4624,95.5713,3700.0
2015-02-09 10:20:00,105.22,105.22,104.97,104.97,3000.0,95.5623,95.5623,95.3352,95.3352,3000.0
2015-02-09 10:30:00,104.94,105.11,104.93,105.06,5300.0,95.308,95.4624,95.2989,95.417,5300.0
2015-02-09 10:40:00,105.02,105.02,104.83,104.88,5100.0,95.3806,95.3806,95.2081,95.2535,5100.0
2015-02-09 10:50:00,104.9,104.95,104.81,104.81,5500.0,95.2716,95.317,95.1899,95.1899,5500.0
2015-02-09 11:00:00,104.84,104.98,104.84,104.97,9300.0,95.2171,95.3443,95.2171,95.3352,9300.0
2015-02-09 11:10:00,105.05,105.14,105.03,105.12,6300.0,95.4079,95.4896,95.3897,95.4714,6300.0
2015-02-09 11:20:00,105.17,105.24,105.13,105.24,9000.0,95.5169,95.5804,95.4805,95.5804,9000.0
2015-02-09 11:30:00,105.24,105.25,105.12,105.12,6100.0,95.5804,95.5895,95.4714,95.4714,6100.0
2015-02-09 11:40:00,105.12,105.16,105.12,105.14,6000.0,95.4714,95.5078,95.4714,95.4896,6000.0
2015-02-09 11:50:00,105.12,105.15,105.1,105.1,3000.0,95.4714,95.4987,95.4533,95.4533,3000.0
2015-02-09 12:00:00,105.12,105.16,105.04,105.16,11800.0,95.4714,95.5078,95.3988,95.5078,11800.0
2015-02-09 12:10:00,105.16,105.2,105.06,105.1,3400.0,95.5078,95.5441,95.417,95.4533,3400.0
2015-02-09 12:20:00,105.13,105.23,105.1,105.22,3400.0,95.4805,95.5713,95.4533,95.5623,3400.0
2015-02-09 12:30:00,105.25,105.3,105.24,105.26,9000.0,95.5895,95.6349,95.5804,95.5986,9000.0
2015-02-09 12:40:00,105.25,105.25,105.15,105.22,2800.0,95.5895,95.5895,95.4987,95.5623,2800.0
2015-02-09 12:50:00,105.22,105.22,105.14,105.17,11200.0,95.5623,95.5623,95.4896,95.5169,11200.0
2015-02-09 13:00:00,105.16,105.2,105.12,105.17,8400.0,95.5078,95.5441,95.4714,95.5169,8400.0
2015-02-09 13:10:00,105.18,105.23,105.17,105.17,4900.0,95.5259,95.5713,95.5169,95.5169,4900.0
2015-02-09 13:20:00,105.15,105.17,105.1,105.1,16100.0,95.4987,95.5169,95.4533,95.4533,16100.0
2015-02-09 13:30:00,105.02,105.06,104.99,105.01,24700.0,95.3806,95.417,95.3534,95.3715,24700.0
2015-02-09 13:40:00,105.02,105.1,104.97,105.0,7700.0,95.3806,95.4533,95.3352,95.3625,7700.0
2015-02-09 13:50:00,105.01,105.08,104.98,105.05,8200.0,95.3715,95.4351,95.3443,95.4079,8200.0
2015-02-09 14:00:00,105.04,105.07,104.96,104.99,17100.0,95.3988,95.426,95.3261,95.3534,17100.0
2015-02-09 14:10:00,105.0,105.03,104.89,104.89,9900.0,95.3625,95.3897,95.2626,95.2626,9900.0
2015-02-09 14:20:00,104.89,105.02,104.86,105.02,24100.0,95.2626,95.3806,95.2353,95.3806,24100.0
2015-02-09 14:30:00,105.02,105.08,104.98,105.04,31300.0,95.3806,95.4351,95.3443,95.3988,31300.0
2015-02-09 14:40:00,105.05,105.05,104.88,104.88,27800.0,95.4079,95.4079,95.2535,95.2535,27800.0
2015-02-09 14:50:00,104.91,104.95,104.85,104.86,10200.0,95.2807,95.317,95.2262,95.2353,10200.0
2015-02-09 15:00:00,104.8,104.82,104.65,104.71,24300.0,95.1808,95.199,95.0446,95.0991,24300.0
2015-02-09 15:10:00,104.71,104.78,104.66,104.66,58300.0,95.0991,95.1627,95.0537,95.0537,58300.0
2015-02-09 15:20:00,104.67,104.86,104.63,104.86,32400.0,95.0627,95.2353,95.0264,95.2353,32400.0
2015-02-09 15:30:00,104.86,104.86,104.71,104.79,40300.0,95.2353,95.2353,95.0991,95.1717,40300.0
2015-02-09 15:40:00,104.78,104.98,104.77,104.96,22100.0,95.1627,95.3443,95.1536,95.3261,22100.0
2015-02-09 15:50:00,104.95,104.96,104.81,104.84,22400.0,95.317,95.3261,95.1899,95.2171,22400.0
2015-02-10 09:30:00,105.58,105.58,105.36,105.41,51800.0,95.8892,95.8892,95.6894,95.7348,51800.0
2015-02-10 09:40:00,105.41,105.51,105.35,105.51,16300.0,95.7348,95.8256,95.6803,95.8256,16300.0
2015-02-10 09:50:00,105.55,105.55,105.29,105.31,9400.0,95.862,95.862,95.6258,95.644,9400.0
2015-02-10 10:00:00,105.39,105.39,105.28,105.29,9000.0,95.7167,95.7167,95.6168,95.6258,9000.0
2015-02-10 10:10:00,105.33,105.49,105.33,105.34,12200.0,95.6622,95.8075,95.6622,95.6713,12200.0
2015-02-10 10:20:00,105.37,105.38,105.23,105.27,6400.0,95.6985,95.7076,95.5713,95.6077,6400.0
2015-02-10 10:30:00,105.29,105.29,105.18,105.29,10400.0,95.6258,95.6258,95.5259,95.6258,10400.0
2015-02-10 10:40:00,105.3,105.34,105.04,105.06,7400.0,95.6349,95.6713,95.3988,95.417,7400.0
2015-02-10 10:50:00,105.1,105.27,105.1,105.24,7500.0,95.4533,95.6077,95.4533,95.5804,7500.0
2015-02-10 11:00:00,105.23,105.31,105.21,105.31,5000.0,95.5713,95.644,95.5532,95.644,5000.0
2015-02-10 11:10:00,105.37,105.44,105.34,105.43,12700.0,95.6985,95.7621,95.6713,95.753,12700.0
2015-02-10 11:20:00,105.46,105.5,105.4,105.49,9900.0,95.7802,95.8166,95.7257,95.8075,9900.0
2015-02-10 11:30:00,105.5,105.57,105.47,105.53,115100.0,95.8166,95.8801,95.7893,95.8438,115100.0
2015-02-10 11:40:00,105.53,105.58,105.53,105.56,3800.0,95.8438,95.8892,95.8438,95.8711,3800.0
2015-02-10 11:50:00,105.56,105.59,105.51,105.57,12500.0,95.8711,95.8983,95.8256,95.8801,12500.0
2015-02-10 12:00:00,105.58,105.58,105.46,105.52,2300.0,95.8892,95.8892,95.7802,95.8347,2300.0
2015-02-10 12:10:00,105.6,105.74,105.6,105.72,10700.0,95.9074,96.0345,95.9074,96.0164,10700.0
2015-02-10 12:20:00,105.77,105.77,105.7,105.7,3600.0,96.0618,96.0618,95.9982,95.9982,3600.0
2015-02-10 12:30:00,105.71,105.71,105.64,105.7,5400.0,96.0073,96.0073,95.9437,95.9982,5400.0
2015-02-10 12:40:00,105.73,105.76,105.68,105.76,5200.0,96.0255,96.0527,95.98,96.0527,5200.0
2015-02-10 12:50:00,105.72,105.76,105.7,105.73,6700.0,96.0164,96.0527,95.9982,96.0255,6700.0
2015-02-10 13:00:00,105.75,105.77,105.71,105.75,59400.0,96.0436,96.0618,96.0073,96.0436,59400.0
2015-02-10 13:10:00,105.75,105.81,105.74,105.75,9400.0,96.0436,96.0981,96.0345,96.0436,9400.0
2015-02-10 13:20:00,105.75,105.75,105.63,105.67,4500.0,96.0436,96.0436,95.9346,95.971,4500.0
2015-02-10 13:30:00,105.67,105.76,105.66,105.74,7700.0,95.971,96.0527,95.9619,96.0345,7700.0
2015-02-10 13:40:00,105.74,105.78,105.69,105.76,8600.0,96.0345,96.0709,95.9891,96.0527,8600.0
2015-02-10 13:50:00,105.77,105.82,105.69,105.69,14400.0,96.0618,96.1072,95.9891,95.9891,14400.0
2015-02-10 14:00:00,105.68,105.76,105.68,105.74,17500.0,95.98,96.0527,95.98,96.0345,17500.0
2015-02-10 14:10:00,105.75,105.77,105.72,105.77,18300.0,96.0436,96.0618,96.0164,96.0618,18300.0
2015-02-10 14:20:00,105.79,105.88,105.74,105.87,38000.0,96.0799,96.1617,96.0345,96.1526,38000.0
2015-02-10 14:30:00,105.87,106.03,105.85,106.01,46600.0,96.1526,96.2979,96.1344,96.2798,46600.0
2015-02-10 14:40:00,106.02,106.04,105.97,106.01,19200.0,96.2888,96.307,96.2434,96.2798,19200.0
2015-02-10 14:50:00,106.01,106.17,105.98,106.15,32100.0,96.2798,96.4251,96.2525,96.4069,32100.0
2015-02-10 15:00:00,106.16,106.17,106.09,106.13,17300.0,96.416,96.4251,96.3524,96.3887,17300.0
2015-02-10 15:10:00,106.15,106.15,106.08,106.11,10200.0,96.4069,96.4069,96.3433,96.3706,10200.0
2015-02-10 15:20:00,106.12,106.22,106.09,106.22,11600.0,96.3797,96.4705,96.3524,96.4705,11600.0
2015-02-10 15:30:00,106.23,106.24,106.17,106.23,26300.0,96.4796,96.4886,96.4251,96.4796,26300.0
2015-02-10 15:40:00,106.23,106.26,106.17,106.18,19300.0,96.4796,96.5068,96.4251,96.4342,19300.0
2015-02-10 15:50:00,106.19,106.21,106.08,106.12,28000.0,96.4432,96.4614,96.3433,96.3797,28000.0
2015-02-11 09:30:00,106.06,106.25,105.98,106.21,18300.0,96.3252,96.4977,96.2525,96.4614,18300.0
2015-02-11 09:40:00,106.23,106.31,106.21,106.26,6100.0,96.4796,96.5522,96.4614,96.5068,6100.0
2015-02-11 09:50:00,106.27,106.37,106.21,106.36,4500.0,96.5159,96.6067,96.4614,96.5976,4500.0
2015-02-11 10:00:00,106.38,106.38,106.24,106.25,6600.0,96.6158,96.6158,96.4886,96.4977,6600.0
2015-02-11 10:10:00,106.28,106.33,106.2,106.21,9800.0,96.525,96.5704,96.4523,96.4614,9800.0
2015-02-11 10:20:00,106.23,106.27,106.19,106.22,9500.0,96.4796,96.5159,96.4432,96.4705,9500.0
2015-02-11 10:30:00,106.22,106.32,106.16,106.3,7100.0,96.4705,96.5613,96.416,96.5431,7100.0
2015-02-11 10:40:00,106.34,106.38,106.31,106.31,11000.0,96.5795,96.6158,96.5522,96.5522,11000.0
2015-02-11 10:50:00,106.32,106.37,106.31,106.35,7100.0,96.5613,96.6067,96.5522,96.5885,7100.0
2015-02-11 11:00:00,106.37,106.48,106.37,106.42,8900.0,96.6067,96.7066,96.6067,96.6521,8900.0
2015-02-11 11:10:00,106.44,106.48,106.36,106.36,7700.0,96.6703,96.7066,96.5976,96.5976,7700.0
2015-02-11 11:20:00,106.34,106.38,106.32,106.35,14300.0,96.5795,96.6158,96.5613,96.5885,14300.0
2015-02-11 11:30:00,106.33,106.38,106.26,106.35,4300.0,96.5704,96.6158,96.5068,96.5885,4300.0
2015-02-11 11:40:00,106.39,106.42,106.35,106.39,11200.0,96.6249,96.6521,96.5885,96.6249,11200.0
2015-02-11 11:50:00,106.39,106.42,106.38,106.41,52700.0,96.6249,96.6521,96.6158,96.643,52700.0
2015-02-11 12:00:00,106.38,106.39,106.3,106.38,9600.0,96.6158,96.6249,96.5431,96.6158,9600.0
2015-02-11 12:10:00,106.36,106.36,106.33,106.35,3500.0,96.5976,96.5976,96.5704,96.5885,3500.0
2015-02-11 12:20:00,106.36,106.39,106.35,106.38,3100.0,96.5976,96.6249,96.5885,96.6158,3100.0
2015-02-11 12:30:00,106.36,106.39,106.35,106.38,9900.0,96.5976,96.6249,96.5885,96.6158,9900.0
2015-02-11 12:40:00,106.36,106.37,106.19,106.2,4100.0,96.5976,96.6067,96.4432,96.4523,4100.0
2015-02-11 12:50:00,106.2,106.23,106.09,106.09,33900.0,96.4523,96.4796,96.3524,96.3524,33900.0
2015-02-11 13:00:00,106.15,106.16,105.97,106.02,24200.0,96.4069,96.416,96.2434,96.2888,24200.0
2015-02-11 13:10:00,106.01,106.03,105.84,105.91,15400.0,96.2798,96.2979,96.1254,96.1889,15400.0
2015-02-11 13:20:00,105.9,106.04,105.88,106.01,11100.0,96.1799,96.307,96.1617,96.2798,11100.0
2015-02-11 13:30:00,106.04,106.05,105.94,106.01,16600.0,96.307,96.3161,96.2162,96.2798,16600.0
2015-02-11 13:40:00,106.02,106.07,105.97,105.98,10400.0,96.2888,96.3342,96.2434,96.2525,10400.0
2015-02-11 13:50:00,106.01,106.23,105.94,106.15,23300.0,96.2798,96.4796,96.2162,96.4069,23300.0
2015-02-11 14:00:00,106.2,106.28,106.11,106.26,18800.0,96.4523,96.525,96.3706,96.5068,18800.0
2015-02-11 14:10:00,106.26,106.28,106.15,106.2,12100.0,96.5068,96.525,96.4069,96.4523,12100.0
2015-02-11 14:20:00,106.2,106.2,106.08,106.13,15100.0,96.4523,96.4523,96.3433,96.3887,15100.0
2015-02-11 14:30:00,106.13,106.29,106.13,106.29,8900.0,96.3887,96.5341,96.3887,96.5341,8900.0
2015-02-11 14:40:00,106.31,106.37,106.28,106.34,17000.0,96.5522,96.6067,96.525,96.5795,17000.0
2015-02-11 14:50:00,106.33,106.37,106.28,106.32,34600.0,96.5704,96.6067,96.525,96.5613,34600.0
2015-02-11 15:00:00,106.31,106.37,106.29,106.33,24000.0,96.5522,96.6067,96.5341,96.5704,24000.0
2015-02-11 15:10:00,106.33,106.35,106.27,106.32,19500.0,96.5704,96.5885,96.5159,96.5613,19500.0
2015-02-11 15:20:00,106.32,106.63,106.31,106.52,18100.0,96.5613,96.8428,96.5522,96.7429,18100.0
2015-02-11 15:30:00,106.53,106.57,106.37,106.48,28500.0,96.752,96.7884,96.6067,96.7066,28500.0
2015-02-11 15:40:00,106.54,106.54,106.28,106.29,15400.0,96.7611,96.7611,96.525,96.5341,15400.0
2015-02-11 15:50:00,106.3,106.41,106.27,106.4,24300.0,96.5431,96.643,96.5159,96.634,24300.0
2015-02-12 09:30:00,106.86,106.98,106.8,106.88,21500.0,97.0517,97.1607,96.9972,97.0699,21500.0
2015-02-12 09:40:00,106.88,106.95,106.75,106.93,5300.0,97.0699,97.1335,96.9518,97.1153,5300.0
2015-02-12 09:50:00,106.97,107.05,106.95,107.03,7000.0,97.1516,97.2243,97.1335,97.2061,7000.0
2015-02-12 10:00:00,107.03,107.12,107.01,107.07,5100.0,97.2061,97.2879,97.188,97.2425,5100.0
2015-02-12 10:10:00,107.1,107.13,107.05,107.07,6700.0,97.2697,97.297,97.2243,97.2425,6700.0
2015-02-12 10:20:00,107.08,107.1,106.96,106.96,2500.0,97.2515,97.2697,97.1426,97.1426,2500.0
2015-02-12 10:30:00,106.93,107.03,106.93,107.03,5700.0,97.1153,97.2061,97.1153,97.2061,5700.0
2015-02-12 10:40:00,107.01,107.1,106.99,107.04,72200.0,97.188,97.2697,97.1698,97.2152,72200.0
2015-02-12 10:50:00,107.09,107.1,107.02,107.02,10700.0,97.2606,97.2697,97.1971,97.1971,10700.0
2015-02-12 11:00:00,107.05,107.07,106.99,107.03,8000.0,97.2243,97.2425,97.1698,97.2061,8000.0
2015-02-12 11:10:00,107.03,107.08,106.98,106.98,6900.0,97.2061,97.2515,97.1607,97.1607,6900.0
2015-02-12 11:20:00,107.0,107.01,106.88,106.95,18200.0,97.1789,97.188,97.0699,97.1335,18200.0
2015-02-12 11:30:00,106.97,107.06,106.94,107.03,16500.0,97.1516,97.2334,97.1244,97.2061,16500.0
2015-02-12 11:40:00,107.03,107.1,106.99,107.1,18900.0,97.2061,97.2697,97.1698,97.2697,18900.0
2015-02-12 11:50:00,107.1,107.14,107.08,107.1,192200.0,97.2697,97.306,97.2515,97.2697,192200.0
2015-02-12 12:00:00,107.11,107.14,107.1,107.13,14200.0,97.2788,97.306,97.2697,97.297,14200.0
2015-02-12 12:10:00,107.13,107.21,107.12,107.19,22300.0,97.297,97.3696,97.2879,97.3514,22300.0
2015-02-12 12:20:00,107.19,107.24,107.15,107.23,12800.0,97.3514,97.3969,97.3151,97.3878,12800.0
2015-02-12 12:30:00,107.25,107.31,107.23,107.23,24500.0,97.4059,97.4604,97.3878,97.3878,24500.0
2015-02-12 12:40:00,107.23,107.27,107.19,107.19,16000.0,97.3878,97.4241,97.3514,97.3514,16000.0
2015-02-12 12:50:00,107.19,107.25,107.17,107.25,18100.0,97.3514,97.4059,97.3333,97.4059,18100.0
2015-02-12 13:00:00,107.24,107.33,107.24,107.28,5900.0,97.3969,97.4786,97.3969,97.4332,5900.0
2015-02-12 13:10:00,107.27,107.33,107.25,107.3,5800.0,97.4241,97.4786,97.4059,97.4514,5800.0
2015-02-12 13:20:00,107.32,107.32,107.22,107.3,13100.0,97.4695,97.4695,97.3787,97.4514,13100.0
2015-02-12 13:30:00,107.3,107.38,107.29,107.36,8100.0,97.4514,97.524,97.4423,97.5058,8100.0
2015-02-12 13:40:00,107.38,107.41,107.32,107.32,33400.0,97.524,97.5513,97.4695,97.4695,33400.0
2015-02-12 13:50:00,107.32,107.38,107.31,107.38,9900.0,97.4695,97.524,97.4604,97.524,9900.0
2015-02-12 14:00:00,107.37,107.4,107.3,107.37,30400.0,97.5149,97.5422,97.4514,97.5149,30400.0
2015-02-12 14:10:00,107.36,107.36,107.26,107.29,8800.0,97.5058,97.5058,97.415,97.4423,8800.0
2015-02-12 14:20:00,107.29,107.34,107.26,107.3,18600.0,97.4423,97.4877,97.415,97.4514,18600.0
2015-02-12 14:30:00,107.29,107.3,107.25,107.29,11400.0,97.4423,97.4514,97.4059,97.4423,11400.0
2015-02-12 14:40:00,107.28,107.41,107.28,107.39,27200.0,97.4332,97.5513,97.4332,97.5331,27200.0
2015-02-12 14:50:00,107.4,107.41,107.36,107.4,26800.0,97.5422,97.5513,97.5058,97.5422,26800.0
2015-02-12 15:00:00,107.4,107.41,107.35,107.41,21900.0,97.5422,97.5513,97.4968,97.5513,21900.0
2015-02-12 15:10:00,107.4,107.43,107.38,107.43,19600.0,97.5422,97.5694,97.524,97.5694,19600.0
2015-02-12 15:20:00,107.43,107.45,107.38,107.41,17800.0,97.5694,97.5876,97.524,97.5513,17800.0
2015-02-12 15:30:00,107.38,107.39,107.29,107.35,15300.0,97.524,97.5331,97.4423,97.4968,15300.0
2015-02-12 15:40:00,107.35,107.45,107.35,107.44,13800.0,97.4968,97.5876,97.4968,97.5785,13800.0
2015-02-12 15:50:00,107.45,107.47,107.38,107.46,42900.0,97.5876,97.6057,97.524,97.5967,42900.0
2015-02-13 09:30:00,107.65,107.76,107.59,107.73,25000.0,97.7692,97.8691,97.7147,97.8419,25000.0
2015-02-13 09:40:00,107.77,107.8,107.7,107.74,9300.0,97.8782,97.9055,97.8146,97.851,9300.0
2015-02-13 09:50:00,107.75,107.75,107.66,107.71,12000.0,97.86,97.86,97.7783,97.8237,12000.0
2015-02-13 10:00:00,107.7,107.74,107.55,107.55,15800.0,97.8146,97.851,97.6784,97.6784,15800.0
2015-02-13 10:10:00,107.5,107.65,107.5,107.6,7800.0,97.633,97.7692,97.633,97.7238,7800.0
2015-02-13 10:20:00,107.58,107.73,107.51,107.67,4200.0,97.7057,97.8419,97.6421,97.7874,4200.0
2015-02-13 10:30:00,107.65,107.66,107.57,107.62,4200.0,97.7692,97.7783,97.6966,97.742,4200.0
2015-02-13 10:40:00,107.61,107.62,107.54,107.59,4600.0,97.7329,97.742,97.6693,97.7147,4600.0
2015-02-13 10:50:00,107.59,107.69,107.59,107.65,2200.0,97.7147,97.8056,97.7147,97.7692,2200.0
2015-02-13 11:00:00,107.68,107.77,107.67,107.75,5500.0,97.7965,97.8782,97.7874,97.86,5500.0
2015-02-13 11:10:00,107.74,107.81,107.74,107.8,6900.0,97.851,97.9145,97.851,97.9055,6900.0
2015-02-13 11:20:00,107.81,107.81,107.74,107.76,9900.0,97.9145,97.9145,97.851,97.8691,9900.0
2015-02-13 11:30:00,107.77,107.79,107.74,107.77,64600.0,97.8782,97.8964,97.851,97.8782,64600.0
2015-02-13 11:40:00,107.78,107.84,107.77,107.81,5600.0,97.8873,97.9418,97.8782,97.9145,5600.0
2015-02-13 11:50:00,107.84,107.9,107.81,107.87,6100.0,97.9418,97.9963,97.9145,97.969,6100.0
2015-02-13 12:00:00,107.88,107.89,107.82,107.83,18700.0,97.9781,97.9872,97.9236,97.9327,18700.0
2015-02-13 12:10:00,107.82,107.84,107.75,107.78,57500.0,97.9236,97.9418,97.86,97.8873,57500.0
2015-02-13 12:20:00,107.76,107.78,107.74,107.76,8800.0,97.8691,97.8873,97.851,97.8691,8800.0
2015-02-13 12:30:00,107.74,107.78,107.72,107.72,3100.0,97.851,97.8873,97.8328,97.8328,3100.0
2015-02-13 12:40:00,107.73,107.76,107.7,107.7,9100.0,97.8419,97.8691,97.8146,97.8146,9100.0
2015-02-13 12:50:00,107.73,107.76,107.72,107.72,10300.0,97.8419,97.8691,97.8328,97.8328,10300.0
2015-02-13 13:00:00,107.73,107.79,107.73,107.77,4300.0,97.8419,97.8964,97.8419,97.8782,4300.0
2015-02-13 13:10:00,107.77,107.82,107.76,107.78,9000.0,97.8782,97.9236,97.8691,97.8873,9000.0
2015-02-13 13:20:00,107.75,107.75,107.66,107.66,17400.0,97.86,97.86,97.7783,97.7783,17400.0
2015-02-13 13:30:00,107.63,107.64,107.49,107.57,15700.0,97.7511,97.7601,97.6239,97.6966,15700.0
2015-02-13 13:40:00,107.56,107.59,107.5,107.58,73900.0,97.6875,97.7147,97.633,97.7057,73900.0
2015-02-13 13:50:00,107.61,107.64,107.61,107.63,2400.0,97.7329,97.7601,97.7329,97.7511,2400.0
2015-02-13 14:00:00,107.61,107.68,107.61,107.65,11600.0,97.7329,97.7965,97.7329,97.7692,11600.0
2015-02-13 14:10:00,107.68,107.69,107.62,107.69,20800.0,97.7965,97.8056,97.742,97.8056,20800.0
2015-02-13 14:20:00,107.68,107.79,107.68,107.77,24000.0,97.7965,97.8964,97.7965,97.8782,24000.0
2015-02-13 14:30:00,107.77,107.77,107.72,107.72,12100.0,97.8782,97.8782,97.8328,97.8328,12100.0
2015-02-13 14:40:00,107.71,107.81,107.71,107.78,8200.0,97.8237,97.9145,97.8237,97.8873,8200.0
2015-02-13 14:50:00,107.78,107.81,107.73,107.81,15100.0,97.8873,97.9145,97.8419,97.9145,15100.0
2015-02-13 15:00:00,107.8,107.92,107.77,107.9,15800.0,97.9055,98.0144,97.8782,97.9963,15800.0
2015-02-13 15:10:00,107.9,107.96,107.9,107.95,21800.0,97.9963,98.0508,97.9963,98.0417,21800.0
2015-02-13 15:20:00,107.89,107.98,107.88,107.94,7900.0,97.9872,98.0689,97.9781,98.0326,7900.0
2015-02-13 15:30:00,107.95,107.97,107.9,107.94,12200.0,98.0417,98.0599,97.9963,98.0326,12200.0
2015-02-13 15:40:00,107.95,108.01,107.92,107.99,19400.0,98.0417,98.0962,98.0144,98.078,19400.0
2015-02-13 15:50:00,108.01,108.09,108.01,108.09,14800.0,98.0962,98.1688,98.0962,98.1688,14800.0
2015-02-17 09:30:00,107.94,108.08,107.82,107.82,31600.0,98.0326,98.1598,97.9236,97.9236,31600.0
2015-02-17 09:40:00,107.84,107.88,107.81,107.85,2600.0,97.9418,97.9781,97.9145,97.9509,2600.0
2015-02-17 09:50:00,107.82,107.95,107.8,107.95,3800.0,97.9236,98.0417,97.9055,98.0417,3800.0
2015-02-17 10:00:00,107.97,108.08,107.92,108.06,9500.0,98.0599,98.1598,98.0144,98.1416,9500.0
2015-02-17 10:10:00,108.05,108.09,108.0,108.03,3200.0,98.1325,98.1688,98.0871,98.1143,3200.0
2015-02-17 10:20:00,108.03,108.07,107.96,108.07,4000.0,98.1143,98.1507,98.0508,98.1507,4000.0
2015-02-17 10:30:00,108.07,108.11,108.04,108.07,9500.0,98.1507,98.187,98.1234,98.1507,9500.0
2015-02-17 10:40:00,108.07,108.12,108.04,108.08,10100.0,98.1507,98.1961,98.1234,98.1598,10100.0
2015-02-17 10:50:00,108.09,108.1,107.87,107.93,10000.0,98.1688,98.1779,97.969,98.0235,10000.0
2015-02-17 11:00:00,107.92,107.98,107.9,107.93,10300.0,98.0144,98.0689,97.9963,98.0235,10300.0
2015-02-17 11:10:00,107.94,107.98,107.89,107.96,3300.0,98.0326,98.0689,97.9872,98.0508,3300.0
2015-02-17 11:20:00,107.98,108.1,107.97,108.07,10600.0,98.0689,98.1779,98.0599,98.1507,10600.0
2015-02-17 11:30:00,108.07,108.13,108.06,108.09,137600.0,98.1507,98.2052,98.1416,98.1688,137600.0
2015-02-17 11:40:00,108.1,108.12,108.03,108.09,3600.0,98.1779,98.1961,98.1143,98.1688,3600.0
2015-02-17 11:50:00,108.07,108.15,108.07,108.13,9900.0,98.1507,98.2233,98.1507,98.2052,9900.0
2015-02-17 12:00:00,108.14,108.17,108.12,108.12,8700.0,98.2143,98.2415,98.1961,98.1961,8700.0
2015-02-17 12:10:00,108.14,108.14,108.07,108.09,10500.0,98.2143,98.2143,98.1507,98.1688,10500.0
2015-02-17 12:20:00,108.1,108.11,108.07,108.11,7300.0,98.1779,98.187,98.1507,98.187,7300.0
2015-02-17 12:30:00,108.12,108.23,108.11,108.21,13900.0,98.1961,98.296,98.187,98.2778,13900.0
2015-02-17 12:40:00,108.16,108.19,108.14,108.17,13100.0,98.2324,98.2597,98.2143,98.2415,13100.0
2015-02-17 12:50:00,108.19,108.2,108.16,108.18,8600.0,98.2597,98.2687,98.2324,98.2506,8600.0
2015-02-17 13:00:00,108.19,108.27,108.17,108.27,19100.0,98.2597,98.3323,98.2415,98.3323,19100.0
2015-02-17 13:10:00,108.23,108.3,108.23,108.28,6500.0,98.296,98.3596,98.296,98.3414,6500.0
2015-02-17 13:20:00,108.26,108.34,108.26,108.33,23400.0,98.3232,98.3959,98.3232,98.3868,23400.0
2015-02-17 13:30:00,108.32,108.33,108.25,108.25,9100.0,98.3777,98.3868,98.3142,98.3142,9100.0
2015-02-17 13:40:00,108.24,108.29,108.23,108.29,13400.0,98.3051,98.3505,98.296,98.3505,13400.0
2015-02-17 13:50:00,108.26,108.26,108.2,108.24,5100.0,98.3232,98.3232,98.2687,98.3051,5100.0
2015-02-17 14:00:00,108.24,108.25,108.17,108.2,13100.0,98.3051,98.3142,98.2415,98.2687,13100.0
2015-02-17 14:10:00,108.23,108.25,108.17,108.19,33700.0,98.296,98.3142,98.2415,98.2597,33700.0
2015-02-17 14:20:00,108.18,108.24,108.18,108.2,13000.0,98.2506,98.3051,98.2506,98.2687,13000.0
2015-02-17 14:30:00,108.2,108.24,108.18,108.19,7200.0,98.2687,98.3051,98.2506,98.2597,7200.0
2015-02-17 14:40:00,108.2,108.23,108.17,108.23,29000.0,98.2687,98.296,98.2415,98.296,29000.0
2015-02-17 14:50:00,108.21,108.23,108.11,108.13,20400.0,98.2778,98.296,98.187,98.2052,20400.0
2015-02-17 15:00:00,108.13,108.22,108.11,108.22,12900.0,98.2052,98.2869,98.187,98.2869,12900.0
2015-02-17 15:10:00,108.21,108.22,108.16,108.18,8300.0,98.2778,98.2869,98.2324,98.2506,8300.0
2015-02-17 15:20:00,108.18,108.21,108.16,108.2,11800.0,98.2506,98.2778,98.2324,98.2687,11800.0
2015-02-17 15:30:00,108.19,108.19,108.06,108.12,10000.0,98.2597,98.2597,98.1416,98.1961,10000.0
2015-02-17 15:40:00,108.12,108.14,108.05,108.09,14800.0,98.1961,98.2143,98.1325,98.1688,14800.0
2015-02-17 15:50:00,108.11,108.22,108.06,108.22,15500.0,98.187,98.2869,98.1416,98.2869,15500.0
2015-02-18 09:30:00,107.97,108.13,107.96,108.13,30300.0,98.0599,98.2052,98.0508,98.2052,30300.0
2015-02-18 09:40:00,108.15,108.18,108.11,108.14,6600.0,98.2233,98.2506,98.187,98.2143,6600.0
2015-02-18 09:50:00,108.16,108.16,108.08,108.08,10400.0,98.2324,98.2324,98.1598,98.1598,10400.0
2015-02-18 10:00:00,108.07,108.14,108.02,108.13,10100.0,98.1507,98.2143,98.1053,98.2052,10100.0
2015-02-18 10:10:00,108.13,108.14,108.0,108.01,5800.0,98.2052,98.2143,98.0871,98.0962,5800.0
2015-02-18 10:20:00,108.01,108.05,107.94,108.01,8000.0,98.0962,98.1325,98.0326,98.0962,8000.0
2015-02-18 10:30:00,108.01,108.19,108.0,108.19,107300.0,98.0962,98.2597,98.0871,98.2597,107300.0
2015-02-18 10:40:00,108.2,108.23,108.17,108.2,14400.0,98.2687,98.296,98.2415,98.2687,14400.0
2015-02-18 10:50:00,108.19,108.23,108.17,108.18,10400.0,98.2597,98.296,98.2415,98.2506,10400.0
2015-02-18 11:00:00,108.19,108.2,108.12,108.12,8800.0,98.2597,98.2687,98.1961,98.1961,8800.0
2015-02-18 11:10:00,108.13,108.16,108.11,108.13,8900.0,98.2052,98.2324,98.187,98.2052,8900.0
2015-02-18 11:20:00,108.14,108.2,108.11,108.18,66800.0,98.2143,98.2687,98.187,98.2506,66800.0
2015-02-18 11:30:00,108.21,108.24,108.18,108.24,130100.0,98.2778,98.3051,98.2506,98.3051,130100.0
2015-02-18 11:40:00,108.23,108.23,108.15,108.15,7700.0,98.296,98.296,98.2233,98.2233,7700.0
2015-02-18 11:50:00,108.17,108.22,108.16,108.2,10500.0,98.2415,98.2869,98.2324,98.2687,10500.0
2015-02-18 12:00:00,108.18,108.25,108.18,108.21,4600.0,98.2506,98.3142,98.2506,98.2778,4600.0
2015-02-18 12:10:00,108.2,108.22,108.19,108.21,11200.0,98.2687,98.2869,98.2597,98.2778,11200.0
2015-02-18 12:20:00,108.22,108.22,108.17,108.21,16700.0,98.2869,98.2869,98.2415,98.2778,16700.0
2015-02-18 12:30:00,108.2,108.22,108.09,108.13,17200.0,98.2687,98.2869,98.1688,98.2052,17200.0
2015-02-18 12:40:00,108.11,108.14,108.07,108.11,14800.0,98.187,98.2143,98.1507,98.187,14800.0
2015-02-18 12:50:00,108.11,108.11,108.06,108.09,5100.0,98.187,98.187,98.1416,98.1688,5100.0
2015-02-18 13:00:00,108.1,108.16,108.08,108.13,12000.0,98.1779,98.2324,98.1598,98.2052,12000.0
2015-02-18 13:10:00,108.14,108.15,108.1,108.13,6400.0,98.2143,98.2233,98.1779,98.2052,6400.0
2015-02-18 13:20:00,108.12,108.12,108.06,108.11,15000.0,98.1961,98.1961,98.1416,98.187,15000.0
2015-02-18 13:30:00,108.16,108.18,108.1,108.14,9500.0,98.2324,98.2506,98.1779,98.2143,9500.0
2015-02-18 13:40:00,108.12,108.16,108.11,108.12,5400.0,98.1961,98.2324,98.187,98.1961,5400.0
2015-02-18 13:50:00,108.11,108.17,108.1,108.12,3700.0,98.187,98.2415,98.1779,98.1961,3700.0
2015-02-18 14:00:00,108.13,108.41,108.13,108.33,27800.0,98.2052,98.4595,98.2052,98.3868,27800.0
2015-02-18 14:10:00,108.33,108.38,108.27,108.29,20600.0,98.3868,98.4322,98.3323,98.3505,20600.0
2015-02-18 14:20:00,108.3,108.3,108.13,108.14,12000.0,98.3596,98.3596,98.2052,98.2143,12000.0
2015-02-18 14:30:00,108.16,108.22,108.13,108.2,35200.0,98.2324,98.2869,98.2052,98.2687,35200.0
2015-02-18 14:40:00,108.22,108.3,108.2,108.26,15100.0,98.2869,98.3596,98.2687,98.3232,15100.0
2015-02-18 14:50:00,108.26,108.3,108.23,108.29,26400.0,98.3232,98.3596,98.296,98.3505,26400.0
2015-02-18 15:00:00,108.3,108.48,108.3,108.45,9400.0,98.3596,98.523,98.3596,98.4958,9400.0
2015-02-18 15:10:00,108.44,108.47,108.38,108.47,18500.0,98.4867,98.514,98.4322,98.514,18500.0
2015-02-18 15:20:00,108.48,108.48,108.42,108.46,22600.0,98.523,98.523,98.4686,98.5049,22600.0
2015-02-18 15:30:00,108.46,108.46,108.38,108.4,18400.0,98.5049,98.5049,98.4322,98.4504,18400.0
2015-02-18 15:40:00,108.39,108.42,108.33,108.35,23100.0,98.4413,98.4686,98.3868,98.405,23100.0
2015-02-18 15:50:00,108.35,108.46,108.34,108.46,23500.0,98.405,98.5049,98.3959,98.5049,23500.0
2015-02-19 09:30:00,108.16,108.29,108.16,108.22,29600.0,98.2324,98.3505,98.2324,98.2869,29600.0
2015-02-19 09:40:00,108.3,108.4,108.3,108.39,3600.0,98.3596,98.4504,98.3596,98.4413,3600.0
2015-02-19 09:50:00,108.38,108.48,108.37,108.47,8100.0,98.4322,98.523,98.4231,98.514,8100.0
2015-02-19 10:00:00,108.44,108.55,108.38,108.53,8200.0,98.4867,98.5866,98.4322,98.5685,8200.0
2015-02-19 10:10:00,108.54,108.61,108.52,108.59,5000.0,98.5775,98.6411,98.5594,98.6229,5000.0
2015-02-19 10:20:00,108.59,108.64,108.58,108.62,15700.0,98.6229,98.6684,98.6139,98.6502,15700.0
2015-02-19 10:30:00,108.61,108.68,108.58,108.67,14200.0,98.6411,98.7047,98.6139,98.6956,14200.0
2015-02-19 10:40:00,108.65,108.68,108.62,108.65,4000.0,98.6774,98.7047,98.6502,98.6774,4000.0
2015-02-19 10:50:00,108.65,108.65,108.61,108.65,7600.0,98.6774,98.6774,98.6411,98.6774,7600.0
2015-02-19 11:00:00,108.65,108.66,108.55,108.58,3800.0,98.6774,98.6865,98.5866,98.6139,3800.0
2015-02-19 11:10:00,108.57,108.66,108.56,108.66,16700.0,98.6048,98.6865,98.5957,98.6865,16700.0
2015-02-19 11:20:00,108.65,108.75,108.65,108.7,4200.0,98.6774,98.7683,98.6774,98.7229,4200.0
2015-02-19 11:30:00,108.72,108.73,108.67,108.68,9600.0,98.741,98.7501,98.6956,98.7047,9600.0
2015-02-19 11:40:00,108.69,108.76,108.69,108.75,3600.0,98.7138,98.7773,98.7138,98.7683,3600.0
2015-02-19 11:50:00,108.71,108.75,108.7,108.74,7100.0,98.7319,98.7683,98.7229,98.7592,7100.0
2015-02-19 12:00:00,108.73,108.76,108.67,108.71,31200.0,98.7501,98.7773,98.6956,98.7319,31200.0
2015-02-19 12:10:00,108.71,108.71,108.65,108.66,6200.0,98.7319,98.7319,98.6774,98.6865,6200.0
2015-02-19 12:20:00,108.67,108.69,108.6,108.65,20700.0,98.6956,98.7138,98.632,98.6774,20700.0
2015-02-19 12:30:00,108.63,108.64,108.46,108.5,3800.0,98.6593,98.6684,98.5049,98.5412,3800.0
2015-02-19 12:40:00,108.54,108.55,108.53,108.55,1500.0,98.5775,98.5866,98.5685,98.5866,1500.0
2015-02-19 12:50:00,108.55,108.57,108.5,108.57,6200.0,98.5866,98.6048,98.5412,98.6048,6200.0
2015-02-19 13:00:00,108.58,108.59,108.52,108.56,3400.0,98.6139,98.6229,98.5594,98.5957,3400.0
2015-02-19 13:10:00,108.52,108.57,108.51,108.56,9800.0,98.5594,98.6048,98.5503,98.5957,9800.0
2015-02-19 13:20:00,108.58,108.62,108.51,108.54,6200.0,98.6139,98.6502,98.5503,98.5775,6200.0
2015-02-19 13:30:00,108.53,108.6,108.53,108.59,5000.0,98.5685,98.632,98.5685,98.6229,5000.0
2015-02-19 13:40:00,108.61,108.62,108.54,108.61,15000.0,98.6411,98.6502,98.5775,98.6411,15000.0
2015-02-19 13:50:00,108.61,108.7,108.61,108.69,26200.0,98.6411,98.7229,98.6411,98.7138,26200.0
2015-02-19 14:00:00,108.7,108.74,108.68,108.69,17500.0,98.7229,98.7592,98.7047,98.7138,17500.0
2015-02-19 14:10:00,108.69,108.72,108.68,108.7,8100.0,98.7138,98.741,98.7047,98.7229,8100.0
2015-02-19 14:20:00,108.67,108.68,108.61,108.62,17100.0,98.6956,98.7047,98.6411,98.6502,17100.0
2015-02-19 14:30:00,108.61,108.65,108.53,108.57,18900.0,98.6411,98.6774,98.5685,98.6048,18900.0
2015-02-19 14:40:00,108.58,108.65,108.55,108.61,16100.0,98.6139,98.6774,98.5866,98.6411,16100.0
2015-02-19 14:50:00,108.62,108.67,108.62,108.65,34600.0,98.6502,98.6956,98.6502,98.6774,34600.0
2015-02-19 15:00:00,108.66,108.76,108.66,108.72,28100.0,98.6865,98.7773,98.6865,98.741,28100.0
2015-02-19 15:10:00,108.72,108.75,108.7,108.71,18700.0,98.741,98.7683,98.7229,98.7319,18700.0
2015-02-19 15:20:00,108.7,108.71,108.65,108.67,30800.0,98.7229,98.7319,98.6774,98.6956,30800.0
2015-02-19 15:30:00,108.68,108.68,108.6,108.61,6900.0,98.7047,98.7047,98.632,98.6411,6900.0
2015-02-19 15:40:00,108.61,108.64,108.55,108.58,7800.0,98.6411,98.6684,98.5866,98.6139,7800.0
2015-02-19 15:50:00,108.55,108.62,108.54,108.62,53500.0,98.5866,98.6502,98.5775,98.6502,53500.0
2015-02-20 09:30:00,108.46,108.65,108.44,108.44,45400.0,98.5049,98.6774,98.4867,98.4867,45400.0
2015-02-20 09:40:00,108.41,108.41,108.25,108.33,12400.0,98.4595,98.4595,98.3142,98.3868,12400.0
2015-02-20 09:50:00,108.28,108.34,108.22,108.25,15300.0,98.3414,98.3959,98.2869,98.3142,15300.0
2015-02-20 10:00:00,108.25,108.35,108.18,108.31,5100.0,98.3142,98.405,98.2506,98.3686,5100.0
2015-02-20 10:10:00,108.33,108.47,108.33,108.46,11300.0,98.3868,98.514,98.3868,98.5049,11300.0
2015-02-20 10:20:00,108.42,108.51,108.42,108.44,4000.0,98.4686,98.5503,98.4686,98.4867,4000.0
2015-02-20 10:30:00,108.4,108.63,108.37,108.63,6700.0,98.4504,98.6593,98.4231,98.6593,6700.0
2015-02-20 10:40:00,108.65,108.74,108.6,108.67,14300.0,98.6774,98.7592,98.632,98.6956,14300.0
2015-02-20 10:50:00,108.67,108.72,108.63,108.68,7900.0,98.6956,98.741,98.6593,98.7047,7900.0
2015-02-20 11:00:00,108.67,108.74,108.66,108.67,7300.0,98.6956,98.7592,98.6865,98.6956,7300.0
2015-02-20 11:10:00,108.67,108.67,108.62,108.63,3200.0,98.6956,98.6956,98.6502,98.6593,3200.0
2015-02-20 11:20:00,108.61,108.69,108.61,108.65,48400.0,98.6411,98.7138,98.6411,98.6774,48400.0
2015-02-20 11:30:00,108.67,108.71,108.64,108.65,8200.0,98.6956,98.7319,98.6684,98.6774,8200.0
2015-02-20 11:40:00,108.65,108.69,108.61,108.65,5900.0,98.6774,98.7138,98.6411,98.6774,5900.0
2015-02-20 11:50:00,108.64,108.68,108.62,108.68,2800.0,98.6684,98.7047,98.6502,98.7047,2800.0
2015-02-20 12:00:00,108.69,108.74,108.67,108.71,5000.0,98.7138,98.7592,98.6956,98.7319,5000.0
2015-02-20 12:10:00,108.71,108.78,108.7,108.78,6300.0,98.7319,98.7955,98.7229,98.7955,6300.0
2015-02-20 12:20:00,108.75,108.8,108.74,108.75,4100.0,98.7683,98.8137,98.7592,98.7683,4100.0
2015-02-20 12:30:00,108.74,108.9,108.69,108.78,39200.0,98.7592,98.9045,98.7138,98.7955,39200.0
2015-02-20 12:40:00,108.77,108.87,108.77,108.84,15500.0,98.7864,98.8772,98.7864,98.85,15500.0
2015-02-20 12:50:00,108.85,108.87,108.81,108.83,6600.0,98.8591,98.8772,98.8228,98.8409,6600.0
2015-02-20 13:00:00,108.81,108.87,108.79,108.82,4300.0,98.8228,98.8772,98.8046,98.8318,4300.0
2015-02-20 13:10:00,108.82,108.92,108.82,108.89,35400.0,98.8318,98.9227,98.8318,98.8954,35400.0
2015-02-20 13:20:00,108.88,108.93,108.87,108.92,7100.0,98.8863,98.9317,98.8772,98.9227,7100.0
2015-02-20 13:30:00,108.96,109.03,108.93,109.03,11400.0,98.959,99.0226,98.9317,99.0226,11400.0
2015-02-20 13:40:00,109.03,109.07,109.0,109.05,12500.0,99.0226,99.0589,98.9953,99.0407,12500.0
2015-02-20 13:50:00,109.06,109.13,109.03,109.11,24000.0,99.0498,99.1134,99.0226,99.0952,24000.0
2015-02-20 14:00:00,109.1,109.22,109.1,109.18,6600.0,99.0861,99.1951,99.0861,99.1588,6600.0
2015-02-20 14:10:00,109.17,109.19,109.09,109.11,71900.0,99.1497,99.1679,99.0771,99.0952,71900.0
2015-02-20 14:20:00,109.11,109.13,109.09,109.11,45400.0,99.0952,99.1134,99.0771,99.0952,45400.0
2015-02-20 14:30:00,109.11,109.15,109.08,109.13,24300.0,99.0952,99.1315,99.068,99.1134,24300.0
2015-02-20 14:40:00,109.11,109.15,109.06,109.15,36200.0,99.0952,99.1315,99.0498,99.1315,36200.0
2015-02-20 14:50:00,109.15,109.21,109.15,109.2,17100.0,99.1315,99.186,99.1315,99.177,17100.0
2015-02-20 15:00:00,109.21,109.37,109.21,109.36,75700.0,99.186,99.3314,99.186,99.3223,75700.0
2015-02-20 15:10:00,109.38,109.42,109.24,109.27,40000.0,99.3404,99.3768,99.2133,99.2405,40000.0
2015-02-20 15:20:00,109.29,109.34,109.29,109.34,36200.0,99.2587,99.3041,99.2587,99.3041,36200.0
2015-02-20 15:30:00,109.34,109.38,109.28,109.36,30600.0,99.3041,99.3404,99.2496,99.3223,30600.0
2015-02-20 15:40:00,109.38,109.39,109.28,109.3,32000.0,99.3404,99.3495,99.2496,99.2678,32000.0
2015-02-20 15:50:00,109.31,109.39,109.28,109.39,34800.0,99.2769,99.3495,99.2496,99.3495,34800.0
2015-02-23 09:30:00,109.24,109.31,109.17,109.27,36500.0,99.2133,99.2769,99.1497,99.2405,36500.0
2015-02-23 09:40:00,109.26,109.33,109.15,109.15,16800.0,99.2315,99.295,99.1315,99.1315,16800.0
2015-02-23 09:50:00,109.14,109.21,109.1,109.2,12900.0,99.1225,99.186,99.0861,99.177,12900.0
2015-02-23 10:00:00,109.21,109.27,109.15,109.21,11100.0,99.186,99.2405,99.1315,99.186,11100.0
2015-02-23 10:10:00,109.21,109.24,109.08,109.11,5300.0,99.186,99.2133,99.068,99.0952,5300.0
2015-02-23 10:20:00,109.09,109.19,109.08,109.17,4400.0,99.0771,99.1679,99.068,99.1497,4400.0
2015-02-23 10:30:00,109.18,109.24,109.17,109.23,6800.0,99.1588,99.2133,99.1497,99.2042,6800.0
2015-02-23 10:40:00,109.22,109.25,109.22,109.24,2300.0,99.1951,99.2224,99.1951,99.2133,2300.0
2015-02-23 10:50:00,109.25,109.25,109.21,109.23,3000.0,99.2224,99.2224,99.186,99.2042,3000.0
2015-02-23 11:00:00,109.23,109.3,109.22,109.26,5900.0,99.2042,99.2678,99.1951,99.2315,5900.0
2015-02-23 11:10:00,109.26,109.33,109.24,109.32,15300.0,99.2315,99.295,99.2133,99.2859,15300.0
2015-02-23 11:20:00,109.32,109.33,109.31,109.33,9500.0,99.2859,99.295,99.2769,99.295,9500.0
2015-02-23 11:30:00,109.34,109.37,109.33,109.34,6300.0,99.3041,99.3314,99.295,99.3041,6300.0
2015-02-23 11:40:00,109.35,109.37,109.32,109.35,138400.0,99.3132,99.3314,99.2859,99.3132,138400.0
2015-02-23 11:50:00,109.33,109.35,109.3,109.32,8800.0,99.295,99.3132,99.2678,99.2859,8800.0
2015-02-23 12:00:00,109.33,109.37,109.32,109.36,6100.0,99.295,99.3314,99.2859,99.3223,6100.0
2015-02-23 12:10:00,109.35,109.37,109.33,109.33,6500.0,99.3132,99.3314,99.295,99.295,6500.0
2015-02-23 12:20:00,109.3,109.33,109.27,109.29,3900.0,99.2678,99.295,99.2405,99.2587,3900.0
2015-02-23 12:30:00,109.3,109.32,109.22,109.22,3500.0,99.2678,99.2859,99.1951,99.1951,3500.0
2015-02-23 12:40:00,109.23,109.24,109.18,109.23,9200.0,99.2042,99.2133,99.1588,99.2042,9200.0
2015-02-23 12:50:00,109.22,109.28,109.22,109.27,10000.0,99.1951,99.2496,99.1951,99.2405,10000.0
2015-02-23 13:00:00,109.27,109.27,109.22,109.24,3000.0,99.2405,99.2405,99.1951,99.2133,3000.0
2015-02-23 13:10:00,109.24,109.31,109.23,109.31,24300.0,99.2133,99.2769,99.2042,99.2769,24300.0
2015-02-23 13:20:00,109.3,109.31,109.29,109.3,9300.0,99.2678,99.2769,99.2587,99.2678,9300.0
2015-02-23 13:30:00,109.29,109.39,109.29,109.33,30700.0,99.2587,99.3495,99.2587,99.295,30700.0
2015-02-23 13:40:00,109.35,109.38,109.31,109.32,13700.0,99.3132,99.3404,99.2769,99.2859,13700.0
2015-02-23 13:50:00,109.34,109.35,109.28,109.29,10100.0,99.3041,99.3132,99.2496,99.2587,10100.0
2015-02-23 14:00:00,109.31,109.36,109.29,109.35,26200.0,99.2769,99.3223,99.2587,99.3132,26200.0
2015-02-23 14:10:00,109.33,109.37,109.31,109.35,29800.0,99.295,99.3314,99.2769,99.3132,29800.0
2015-02-23 14:20:00,109.35,109.36,109.33,109.36,30800.0,99.3132,99.3223,99.295,99.3223,30800.0
2015-02-23 14:30:00,109.35,109.36,109.25,109.26,23400.0,99.3132,99.3223,99.2224,99.2315,23400.0
2015-02-23 14:40:00,109.25,109.26,109.2,109.26,15200.0,99.2224,99.2315,99.177,99.2315,15200.0
2015-02-23 14:50:00,109.24,109.25,109.19,109.2,22700.0,99.2133,99.2224,99.1679,99.177,22700.0
2015-02-23 15:00:00,109.2,109.21,109.08,109.08,22800.0,99.177,99.186,99.068,99.068,22800.0
2015-02-23 15:10:00,109.07,109.18,109.07,109.15,30900.0,99.0589,99.1588,99.0589,99.1315,30900.0
2015-02-23 15:20:00,109.15,109.19,109.11,109.19,37100.0,99.1315,99.1679,99.0952,99.1679,37100.0
2015-02-23 15:30:00,109.18,109.25,109.17,109.25,16700.0,99.1588,99.2224,99.1497,99.2224,16700.0
2015-02-23 15:40:00,109.23,109.33,109.23,109.33,6000.0,99.2042,99.295,99.2042,99.295,6000.0
2015-02-23 15:50:00,109.33,109.43,109.33,109.43,13800.0,99.295,99.3858,99.295,99.3858,13800.0
2015-02-24 09:30:00,109.44,109.46,109.18,109.22,26200.0,99.3949,99.4131,99.1588,99.1951,26200.0
2015-02-24 09:40:00,109.27,109.39,109.25,109.35,3300.0,99.2405,99.3495,99.2224,99.3132,3300.0
2015-02-24 09:50:00,109.35,109.4,109.25,109.26,4500.0,99.3132,99.3586,99.2224,99.2315,4500.0
2015-02-24 10:00:00,109.25,109.29,109.11,109.27,23400.0,99.2224,99.2587,99.0952,99.2405,23400.0
2015-02-24 10:10:00,109.32,109.33,109.15,109.21,29900.0,99.2859,99.295,99.1315,99.186,29900.0
2015-02-24 10:20:00,109.23,109.42,109.22,109.4,7700.0,99.2042,99.3768,99.1951,99.3586,7700.0
2015-02-24 10:30:00,109.41,109.41,109.34,109.36,19600.0,99.3677,99.3677,99.3041,99.3223,19600.0
2015-02-24 10:40:00,109.32,109.42,109.32,109.38,7400.0,99.2859,99.3768,99.2859,99.3404,7400.0
2015-02-24 10:50:00,109.39,109.4,109.33,109.38,6100.0,99.3495,99.3586,99.295,99.3404,6100.0
2015-02-24 11:00:00,109.39,109.44,109.37,109.43,4400.0,99.3495,99.3949,99.3314,99.3858,4400.0
2015-02-24 11:10:00,109.42,109.52,109.42,109.51,9100.0,99.3768,99.4676,99.3768,99.4585,9100.0
2015-02-24 11:20:00,109.49,109.51,109.47,109.47,8200.0,99.4403,99.4585,99.4222,99.4222,8200.0
2015-02-24 11:30:00,109.51,109.51,109.39,109.41,6900.0,99.4585,99.4585,99.3495,99.3677,6900.0
2015-02-24 11:40:00,109.4,109.41,109.37,109.39,7000.0,99.3586,99.3677,99.3314,99.3495,7000.0
2015-02-24 11:50:00,109.4,109.41,109.37,109.38,27200.0,99.3586,99.3677,99.3314,99.3404,27200.0
2015-02-24 12:00:00,109.32,109.4,109.3,109.38,2200.0,99.2859,99.3586,99.2678,99.3404,2200.0
2015-02-24 12:10:00,109.38,109.41,109.3,109.33,3700.0,99.3404,99.3677,99.2678,99.295,3700.0
2015-02-24 12:20:00,109.32,109.36,109.31,109.32,15100.0,99.2859,99.3223,99.2769,99.2859,15100.0
2015-02-24 12:30:00,109.31,109.31,109.11,109.19,9300.0,99.2769,99.2769,99.0952,99.1679,9300.0
2015-02-24 12:40:00,109.18,109.24,109.18,109.21,8700.0,99.1588,99.2133,99.1588,99.186,8700.0
2015-02-24 12:50:00,109.21,109.32,109.18,109.31,15900.0,99.186,99.2859,99.1588,99.2769,15900.0
2015-02-24 13:00:00,109.27,109.29,109.25,109.26,3200.0,99.2405,99.2587,99.2224,99.2315,3200.0
2015-02-24 13:10:00,109.27,109.29,109.24,109.25,10000.0,99.2405,99.2587,99.2133,99.2224,10000.0
2015-02-24 13:20:00,109.24,109.28,109.21,109.27,11200.0,99.2133,99.2496,99.186,99.2405,11200.0
2015-02-24 13:30:00,109.28,109.35,109.27,109.34,13400.0,99.2496,99.3132,99.2405,99.3041,13400.0
2015-02-24 13:40:00,109.35,109.42,109.35,109.38,39000.0,99.3132,99.3768,99.3132,99.3404,39000.0
2015-02-24 13:50:00,109.37,109.42,109.35,109.41,6400.0,99.3314,99.3768,99.3132,99.3677,6400.0
2015-02-24 14:00:00,109.43,109.43,109.33,109.37,15800.0,99.3858,99.3858,99.295,99.3314,15800.0
2015-02-24 14:10:00,109.37,109.42,109.36,109.38,14200.0,99.3314,99.3768,99.3223,99.3404,14200.0
2015-02-24 14:20:00,109.39,109.43,109.38,109.39,15900.0,99.3495,99.3858,99.3404,99.3495,15900.0
2015-02-24 14:30:00,109.38,109.4,109.35,109.39,15800.0,99.3404,99.3586,99.3132,99.3495,15800.0
2015-02-24 14:40:00,109.39,109.44,109.39,109.42,10000.0,99.3495,99.3949,99.3495,99.3768,10000.0
2015-02-24 14:50:00,109.43,109.5,109.42,109.48,25500.0,99.3858,99.4494,99.3768,99.4313,25500.0
2015-02-24 15:00:00,109.47,109.52,109.46,109.52,11700.0,99.4222,99.4676,99.4131,99.4676,11700.0
2015-02-24 15:10:00,109.53,109.55,109.48,109.55,16400.0,99.4767,99.4948,99.4313,99.4948,16400.0
2015-02-24 15:20:00,109.55,109.56,109.53,109.55,8100.0,99.4948,99.5039,99.4767,99.4948,8100.0
2015-02-24 15:30:00,109.55,109.55,109.51,109.54,7900.0,99.4948,99.4948,99.4585,99.4858,7900.0
2015-02-24 15:40:00,109.55,109.59,109.46,109.46,12700.0,99.4948,99.5312,99.4131,99.4131,12700.0
2015-02-24 15:50:00,109.46,109.52,109.44,109.49,13400.0,99.4131,99.4676,99.3949,99.4403,13400.0
2015-02-25 09:30:00,109.49,109.53,109.44,109.5,22500.0,99.4403,99.4767,99.3949,99.4494,22500.0
2015-02-25 09:40:00,109.51,109.54,109.4,109.54,22700.0,99.4585,99.4858,99.3586,99.4858,22700.0
2015-02-25 09:50:00,109.5,109.5,109.41,109.44,2100.0,99.4494,99.4494,99.3677,99.3949,2100.0
2015-02-25 10:00:00,109.52,109.61,109.49,109.59,6200.0,99.4676,99.5493,99.4403,99.5312,6200.0
2015-02-25 10:10:00,109.58,109.59,109.55,109.55,2800.0,99.5221,99.5312,99.4948,99.4948,2800.0
2015-02-25 10:20:00,109.54,109.57,109.52,109.54,3600.0,99.4858,99.513,99.4676,99.4858,3600.0
2015-02-25 10:30:00,109.5,109.6,109.48,109.58,6600.0,99.4494,99.5402,99.4313,99.5221,6600.0
2015-02-25 10:40:00,109.6,109.7,109.6,109.67,8200.0,99.5402,99.6311,99.5402,99.6038,8200.0
2015-02-25 10:50:00,109.68,109.68,109.65,109.66,4100.0,99.6129,99.6129,99.5857,99.5947,4100.0
2015-02-25 11:00:00,109.66,109.67,109.62,109.64,3000.0,99.5947,99.6038,99.5584,99.5766,3000.0
2015-02-25 11:10:00,109.61,109.69,109.61,109.69,6100.0,99.5493,99.622,99.5493,99.622,6100.0
2015-02-25 11:20:00,109.71,109.73,109.68,109.72,16100.0,99.6401,99.6583,99.6129,99.6492,16100.0
2015-02-25 11:30:00,109.71,109.74,109.7,109.74,5500.0,99.6401,99.6674,99.6311,99.6674,5500.0
2015-02-25 11:40:00,109.76,109.78,109.72,109.78,303400.0,99.6856,99.7037,99.6492,99.7037,303400.0
2015-02-25 11:50:00,109.77,109.81,109.72,109.73,12300.0,99.6946,99.731,99.6492,99.6583,12300.0
2015-02-25 12:00:00,109.73,109.78,109.73,109.76,4900.0,99.6583,99.7037,99.6583,99.6856,4900.0
2015-02-25 12:10:00,109.76,109.78,109.75,109.75,3700.0,99.6856,99.7037,99.6765,99.6765,3700.0
2015-02-25 12:20:00,109.75,109.77,109.73,109.73,6400.0,99.6765,99.6946,99.6583,99.6583,6400.0
2015-02-25 12:30:00,109.74,109.78,109.73,109.78,13200.0,99.6674,99.7037,99.6583,99.7037,13200.0
2015-02-25 12:40:00,109.77,109.87,109.76,109.86,3100.0,99.6946,99.7855,99.6856,99.7764,3100.0
2015-02-25 12:50:00,109.87,109.88,109.84,109.86,11500.0,99.7855,99.7945,99.7582,99.7764,11500.0
2015-02-25 13:00:00,109.86,109.89,109.83,109.84,6300.0,99.7764,99.8036,99.7491,99.7582,6300.0
2015-02-25 13:10:00,109.84,109.89,109.83,109.88,5400.0,99.7582,99.8036,99.7491,99.7945,5400.0
2015-02-25 13:20:00,109.89,109.92,109.86,109.92,20900.0,99.8036,99.8309,99.7764,99.8309,20900.0
2015-02-25 13:30:00,109.92,109.99,109.92,109.99,7700.0,99.8309,99.8944,99.8309,99.8944,7700.0
2015-02-25 13:40:00,109.98,109.98,109.94,109.94,34900.0,99.8854,99.8854,99.849,99.849,34900.0
2015-02-25 13:50:00,109.97,109.97,109.92,109.93,23700.0,99.8763,99.8763,99.8309,99.84,23700.0
2015-02-25 14:00:00,109.94,109.96,109.86,109.86,17800.0,99.849,99.8672,99.7764,99.7764,17800.0
2015-02-25 14:10:00,109.88,109.93,109.86,109.93,12000.0,99.7945,99.84,99.7764,99.84,12000.0
2015-02-25 14:20:00,109.91,109.91,109.8,109.83,20300.0,99.8218,99.8218,99.7219,99.7491,20300.0
2015-02-25 14:30:00,109.83,109.85,109.61,109.61,25600.0,99.7491,99.7673,99.5493,99.5493,25600.0
2015-02-25 14:40:00,109.61,109.65,109.54,109.61,26300.0,99.5493,99.5857,99.4858,99.5493,26300.0
2015-02-25 14:50:00,109.58,109.61,109.47,109.61,32000.0,99.5221,99.5493,99.4222,99.5493,32000.0
2015-02-25 15:00:00,109.6,109.62,109.44,109.47,18600.0,99.5402,99.5584,99.3949,99.4222,18600.0
2015-02-25 15:10:00,109.46,109.57,109.45,109.54,4700.0,99.4131,99.513,99.404,99.4858,4700.0
2015-02-25 15:20:00,109.55,109.56,109.43,109.45,8500.0,99.4948,99.5039,99.3858,99.404,8500.0
2015-02-25 15:30:00,109.48,109.54,109.47,109.52,26200.0,99.4313,99.4858,99.4222,99.4676,26200.0
2015-02-25 15:40:00,109.51,109.57,109.46,109.57,16600.0,99.4585,99.513,99.4131,99.513,16600.0
2015-02-25 15:50:00,109.63,109.67,109.6,109.64,15800.0,99.5675,99.6038,99.5402,99.5766,15800.0
2015-02-26 09:30:00,109.6,109.74,109.54,109.74,34100.0,99.5402,99.6674,99.4858,99.6674,34100.0
2015-02-26 09:40:00,109.75,109.75,109.5,109.51,3700.0,99.6765,99.6765,99.4494,99.4585,3700.0
2015-02-26 09:50:00,109.52,109.56,109.26,109.26,10300.0,99.4676,99.5039,99.2315,99.2315,10300.0
2015-02-26 10:00:00,109.29,109.33,109.24,109.3,4400.0,99.2587,99.295,99.2133,99.2678,4400.0
2015-02-26 10:10:00,109.32,109.45,109.28,109.43,6400.0,99.2859,99.404,99.2496,99.3858,6400.0
2015-02-26 10:20:00,109.43,109.46,109.4,109.43,21300.0,99.3858,99.4131,99.3586,99.3858,21300.0
2015-02-26 10:30:00,109.42,109.55,109.37,109.55,6400.0,99.3768,99.4948,99.3314,99.4948,6400.0
2015-02-26 10:40:00,109.53,109.6,109.5,109.55,4000.0,99.4767,99.5402,99.4494,99.4948,4000.0
2015-02-26 10:50:00,109.55,109.62,109.54,109.6,8400.0,99.4948,99.5584,99.4858,99.5402,8400.0
2015-02-26 11:00:00,109.61,109.72,109.6,109.7,4700.0,99.5493,99.6492,99.5402,99.6311,4700.0
2015-02-26 11:10:00,109.71,109.74,109.69,109.73,3500.0,99.6401,99.6674,99.622,99.6583,3500.0
2015-02-26 11:20:00,109.74,109.74,109.67,109.68,114100.0,99.6674,99.6674,99.6038,99.6129,114100.0
2015-02-26 11:30:00,109.69,109.75,109.69,109.72,16100.0,99.622,99.6765,99.622,99.6492,16100.0
2015-02-26 11:40:00,109.71,109.74,109.68,109.72,11000.0,99.6401,99.6674,99.6129,99.6492,11000.0
2015-02-26 11:50:00,109.7,109.73,109.67,109.67,17400.0,99.6311,99.6583,99.6038,99.6038,17400.0
2015-02-26 12:00:00,109.65,109.65,109.57,109.6,9900.0,99.5857,99.5857,99.513,99.5402,9900.0
2015-02-26 12:10:00,109.59,109.63,109.5,109.51,8100.0,99.5312,99.5675,99.4494,99.4585,8100.0
2015-02-26 12:20:00,109.46,109.62,109.46,109.59,21500.0,99.4131,99.5584,99.4131,99.5312,21500.0
2015-02-26 12:30:00,109.6,109.67,109.6,109.66,17100.0,99.5402,99.6038,99.5402,99.5947,17100.0
2015-02-26 12:40:00,109.68,109.77,109.65,109.74,15100.0,99.6129,99.6946,99.5857,99.6674,15100.0
2015-02-26 12:50:00,109.73,109.74,109.7,109.71,2200.0,99.6583,99.6674,99.6311,99.6401,2200.0
2015-02-26 13:00:00,109.71,109.73,109.69,109.7,3700.0,99.6401,99.6583,99.622,99.6311,3700.0
2015-02-26 13:10:00,109.71,109.73,109.68,109.69,7100.0,99.6401,99.6583,99.6129,99.622,7100.0
2015-02-26 13:20:00,109.68,109.68,109.53,109.62,29400.0,99.6129,99.6129,99.4767,99.5584,29400.0
2015-02-26 13:30:00,109.61,109.68,109.61,109.67,9900.0,99.5493,99.6129,99.5493,99.6038,9900.0
2015-02-26 13:40:00,109.68,109.7,109.58,109.6,14300.0,99.6129,99.6311,99.5221,99.5402,14300.0
2015-02-26 13:50:00,109.63,109.65,109.6,109.6,5600.0,99.5675,99.5857,99.5402,99.5402,5600.0
2015-02-26 14:00:00,109.6,109.66,109.55,109.57,8800.0,99.5402,99.5947,99.4948,99.513,8800.0
2015-02-26 14:10:00,109.57,109.58,109.46,109.46,36100.0,99.513,99.5221,99.4131,99.4131,36100.0
2015-02-26 14:20:00,109.47,109.52,109.4,109.4,8800.0,99.4222,99.4676,99.3586,99.3586,8800.0
2015-02-26 14:30:00,109.39,109.44,109.31,109.37,25200.0,99.3495,99.3949,99.2769,99.3314,25200.0
2015-02-26 14:40:00,109.4,109.45,109.38,109.44,14400.0,99.3586,99.404,99.3404,99.3949,14400.0
2015-02-26 14:50:00,109.45,109.47,109.39,109.42,18400.0,99.404,99.4222,99.3495,99.3768,18400.0
2015-02-26 15:00:00,109.41,109.41,109.26,109.36,9900.0,99.3677,99.3677,99.2315,99.3223,9900.0
2015-02-26 15:10:00,109.35,109.53,109.34,109.53,38400.0,99.3132,99.4767,99.3041,99.4767,38400.0
2015-02-26 15:20:00,109.54,109.55,109.46,109.54,12800.0,99.4858,99.4948,99.4131,99.4858,12800.0
2015-02-26 15:30:00,109.56,109.59,109.49,109.54,11600.0,99.5039,99.5312,99.4403,99.4858,11600.0
2015-02-26 15:40:00,109.54,109.65,109.53,109.63,17000.0,99.4858,99.5857,99.4767,99.5675,17000.0
2015-02-26 15:50:00,109.63,109.69,109.59,109.64,10600.0,99.5675,99.622,99.5312,99.5766,10600.0
2015-02-27 09:30:00,109.59,109.73,109.59,109.7,15100.0,99.5312,99.6583,99.5312,99.6311,15100.0
2015-02-27 09:40:00,109.71,109.71,109.34,109.37,8400.0,99.6401,99.6401,99.3041,99.3314,8400.0
2015-02-27 09:50:00,109.43,109.54,109.43,109.54,2400.0,99.3858,99.4858,99.3858,99.4858,2400.0
2015-02-27 10:00:00,109.55,109.65,109.54,109.59,119200.0,99.4948,99.5857,99.4858,99.5312,119200.0
2015-02-27 10:10:00,109.54,109.6,109.46,109.5,11700.0,99.4858,99.5402,99.4131,99.4494,11700.0
2015-02-27 10:20:00,109.53,109.65,109.53,109.64,3900.0,99.4767,99.5857,99.4767,99.5766,3900.0
2015-02-27 10:30:00,109.66,109.67,109.59,109.59,3300.0,99.5947,99.6038,99.5312,99.5312,3300.0
2015-02-27 10:40:00,109.61,109.68,109.6,109.68,4400.0,99.5493,99.6129,99.5402,99.6129,4400.0
2015-02-27 10:50:00,109.67,109.73,109.65,109.7,9600.0,99.6038,99.6583,99.5857,99.6311,9600.0
2015-02-27 11:00:00,109.72,109.72,109.59,109.66,8400.0,99.6492,99.6492,99.5312,99.5947,8400.0
2015-02-27 11:10:00,109.65,109.69,109.63,109.67,5900.0,99.5857,99.622,99.5675,99.6038,5900.0
2015-02-27 11:20:00,109.67,109.68,109.55,109.56,111900.0,99.6038,99.6129,99.4948,99.5039,111900.0
2015-02-27 11:30:00,109.53,109.62,109.53,109.62,10600.0,99.4767,99.5584,99.4767,99.5584,10600.0
2015-02-27 11:40:00,109.62,109.69,109.61,109.68,7700.0,99.5584,99.622,99.5493,99.6129,7700.0
2015-02-27 11:50:00,109.65,109.65,109.61,109.64,2700.0,99.5857,99.5857,99.5493,99.5766,2700.0
2015-02-27 12:00:00,109.65,109.67,109.64,109.66,8400.0,99.5857,99.6038,99.5766,99.5947,8400.0
2015-02-27 12:10:00,109.66,109.67,109.64,109.65,9000.0,99.5947,99.6038,99.5766,99.5857,9000.0
2015-02-27 12:20:00,109.66,109.7,109.63,109.67,19600.0,99.5947,99.6311,99.5675,99.6038,19600.0
2015-02-27 12:30:00,109.71,109.71,109.67,109.68,4100.0,99.6401,99.6401,99.6038,99.6129,4100.0
2015-02-27 12:40:00,109.66,109.66,109.64,109.64,4200.0,99.5947,99.5947,99.5766,99.5766,4200.0
2015-02-27 12:50:00,109.63,109.64,109.57,109.59,6900.0,99.5675,99.5766,99.513,99.5312,6900.0
2015-02-27 13:00:00,109.59,109.62,109.57,109.59,8300.0,99.5312,99.5584,99.513,99.5312,8300.0
2015-02-27 13:10:00,109.59,109.6,109.53,109.53,17300.0,99.5312,99.5402,99.4767,99.4767,17300.0
2015-02-27 13:20:00,109.53,109.57,109.5,109.53,11600.0,99.4767,99.513,99.4494,99.4767,11600.0
2015-02-27 13:30:00,109.5,109.51,109.46,109.48,18600.0,99.4494,99.4585,99.4131,99.4313,18600.0
2015-02-27 13:40:00,109.47,109.52,109.44,109.51,11000.0,99.4222,99.4676,99.3949,99.4585,11000.0
2015-02-27 13:50:00,109.51,109.54,109.5,109.53,20200.0,99.4585,99.4858,99.4494,99.4767,20200.0
2015-02-27 14:00:00,109.53,109.56,109.5,109.51,29600.0,99.4767,99.5039,99.4494,99.4585,29600.0
2015-02-27 14:10:00,109.48,109.52,109.44,109.44,16400.0,99.4313,99.4676,99.3949,99.3949,16400.0
2015-02-27 14:20:00,109.43,109.48,109.43,109.47,32800.0,99.3858,99.4313,99.3858,99.4222,32800.0
2015-02-27 14:30:00,109.46,109.48,109.33,109.34,7800.0,99.4131,99.4313,99.295,99.3041,7800.0
2015-02-27 14:40:00,109.35,109.36,109.25,109.33,24000.0,99.3132,99.3223,99.2224,99.295,24000.0
2015-02-27 14:50:00,109.33,109.35,109.29,109.31,13100.0,99.295,99.3132,99.2587,99.2769,13100.0
2015-02-27 15:00:00,109.33,109.35,109.26,109.3,23300.0,99.295,99.3132,99.2315,99.2678,23300.0
2015-02-27 15:10:00,109.29,109.36,109.24,109.33,31200.0,99.2587,99.3223,99.2133,99.295,31200.0
2015-02-27 15:20:00,109.32,109.41,109.32,109.41,13800.0,99.2859,99.3677,99.2859,99.3677,13800.0
2015-02-27 15:30:00,109.41,109.41,109.29,109.31,12800.0,99.3677,99.3677,99.2587,99.2769,12800.0
2015-02-27 15:40:00,109.29,109.33,109.22,109.29,19400.0,99.2587,99.295,99.1951,99.2587,19400.0
2015-02-27 15:50:00,109.29,109.32,109.24,109.25,39900.0,99.2587,99.2859,99.2133,99.2224,39900.0
2015-03-02 09:30:00,109.35,109.63,109.34,109.63,44600.0,99.3132,99.5675,99.3041,99.5675,44600.0
2015-03-02 09:40:00,109.6,109.74,109.56,109.74,15000.0,99.5402,99.6674,99.5039,99.6674,15000.0
2015-03-02 09:50:00,109.71,109.81,109.71,109.79,11600.0,99.6401,99.731,99.6401,99.7128,11600.0
2015-03-02 10:00:00,109.85,109.88,109.83,109.86,8300.0,99.7673,99.7945,99.7491,99.7764,8300.0
2015-03-02 10:10:00,109.86,109.97,109.86,109.97,6900.0,99.7764,99.8763,99.7764,99.8763,6900.0
2015-03-02 10:20:00,109.96,110.01,109.95,110.01,7000.0,99.8672,99.9126,99.8581,99.9126,7000.0
2015-03-02 10:30:00,110.05,110.05,109.93,109.98,11300.0,99.9489,99.9489,99.84,99.8854,11300.0
2015-03-02 10:40:00,109.98,109.98,109.86,109.87,14800.0,99.8854,99.8854,99.7764,99.7855,14800.0
2015-03-02 10:50:00,109.87,109.92,109.86,109.89,4900.0,99.7855,99.8309,99.7764,99.8036,4900.0
2015-03-02 11:00:00,109.87,109.9,109.8,109.85,5100.0,99.7855,99.8127,99.7219,99.7673,5100.0
2015-03-02 11:10:00,109.86,109.87,109.81,109.86,5900.0,99.7764,99.7855,99.731,99.7764,5900.0
2015-03-02 11:20:00,109.89,109.95,109.88,109.92,28200.0,99.8036,99.8581,99.7945,99.8309,28200.0
2015-03-02 11:30:00,109.9,110.0,109.89,109.95,3400.0,99.8127,99.9035,99.8036,99.8581,3400.0
2015-03-02 11:40:00,109.96,109.98,109.94,109.94,6200.0,99.8672,99.8854,99.849,99.849,6200.0
2015-03-02 11:50:00,109.95,109.96,109.86,109.88,14400.0,99.8581,99.8672,99.7764,99.7945,14400.0
2015-03-02 12:00:00,109.89,109.9,109.86,109.88,51100.0,99.8036,99.8127,99.7764,99.7945,51100.0
2015-03-02 12:10:00,109.89,109.89,109.73,109.73,37500.0,99.8036,99.8036,99.6583,99.6583,37500.0
2015-03-02 12:20:00,109.73,109.73,109.67,109.72,50800.0,99.6583,99.6583,99.6038,99.6492,50800.0
2015-03-02 12:30:00,109.72,109.77,109.7,109.74,44400.0,99.6492,99.6946,99.6311,99.6674,44400.0
2015-03-02 12:40:00,109.74,109.75,109.67,109.73,30900.0,99.6674,99.6765,99.6038,99.6583,30900.0
2015-03-02 12:50:00,109.73,109.8,109.73,109.79,13500.0,99.6583,99.7219,99.6583,99.7128,13500.0
2015-03-02 13:00:00,109.8,109.81,109.77,109.77,3300.0,99.7219,99.731,99.6946,99.6946,3300.0
2015-03-02 13:10:00,109.78,109.82,109.77,109.79,3000.0,99.7037,99.7401,99.6946,99.7128,3000.0
2015-03-02 13:20:00,109.8,109.81,109.73,109.8,14900.0,99.7219,99.731,99.6583,99.7219,14900.0
2015-03-02 13:30:00,109.81,109.87,109.77,109.86,6300.0,99.731,99.7855,99.6946,99.7764,6300.0
2015-03-02 13:40:00,109.86,109.92,109.86,109.92,7400.0,99.7764,99.8309,99.7764,99.8309,7400.0
2015-03-02 13:50:00,109.9,109.91,109.86,109.9,13600.0,99.8127,99.8218,99.7764,99.8127,13600.0
2015-03-02 14:00:00,109.9,109.95,109.9,109.95,5500.0,99.8127,99.8581,99.8127,99.8581,5500.0
2015-03-02 14:10:00,109.93,109.93,109.85,109.85,11200.0,99.84,99.84,99.7673,99.7673,11200.0
2015-03-02 14:20:00,109.87,109.88,109.82,109.83,4400.0,99.7855,99.7945,99.7401,99.7491,4400.0
2015-03-02 14:30:00,109.83,109.87,109.82,109.85,14100.0,99.7491,99.7855,99.7401,99.7673,14100.0
2015-03-02 14:40:00,109.85,109.92,109.83,109.91,15700.0,99.7673,99.8309,99.7491,99.8218,15700.0
2015-03-02 14:50:00,109.92,109.98,109.89,109.97,10700.0,99.8309,99.8854,99.8036,99.8763,10700.0
2015-03-02 15:00:00,109.98,110.04,109.94,110.04,8800.0,99.8854,99.9399,99.849,99.9399,8800.0
2015-03-02 15:10:00,110.03,110.07,110.01,110.05,28200.0,99.9308,99.9671,99.9126,99.9489,28200.0
2015-03-02 15:20:00,110.05,110.08,110.03,110.06,41400.0,99.9489,99.9762,99.9308,99.958,41400.0
2015-03-02 15:30:00,110.08,110.13,110.05,110.13,11900.0,99.9762,100.0216,99.9489,100.0216,11900.0
2015-03-02 15:40:00,110.13,110.18,110.11,110.17,20200.0,100.0216,100.067,100.0034,100.0579,20200.0
2015-03-02 15:50:00,110.17,110.21,110.12,110.15,35100.0,100.0579,100.0943,100.0125,100.0398,35100.0
2015-03-03 09:30:00,109.98,109.98,109.76,109.92,17500.0,99.8854,99.8854,99.6856,99.8309,17500.0
2015-03-03 09:40:00,109.92,109.92,109.62,109.69,6300.0,99.8309,99.8309,99.5584,99.622,6300.0
2015-03-03 09:50:00,109.6,109.6,109.46,109.58,5600.0,99.5402,99.5402,99.4131,99.5221,5600.0
2015-03-03 10:00:00,109.55,109.69,109.55,109.66,4900.0,99.4948,99.622,99.4948,99.5947,4900.0
2015-03-03 10:10:00,109.68,109.73,109.62,109.73,2700.0,99.6129,99.6583,99.5584,99.6583,2700.0
2015-03-03 10:20:00,109.72,109.72,109.59,109.62,1300.0,99.6492,99.6492,99.5312,99.5584,1300.0
2015-03-03 10:30:00,109.57,109.64,109.56,109.62,4200.0,99.513,99.5766,99.5039,99.5584,4200.0
2015-03-03 10:40:00,109.63,109.72,109.62,109.69,5900.0,99.5675,99.6492,99.5584,99.622,5900.0
2015-03-03 10:50:00,109.64,109.64,109.54,109.54,8100.0,99.5766,99.5766,99.4858,99.4858,8100.0
2015-03-03 11:00:00,109.53,109.56,109.47,109.5,11000.0,99.4767,99.5039,99.4222,99.4494,11000.0
2015-03-03 11:10:00,109.48,109.56,109.42,109.51,8800.0,99.4313,99.5039,99.3768,99.4585,8800.0
2015-03-03 11:20:00,109.52,109.54,109.43,109.43,7700.0,99.4676,99.4858,99.3858,99.3858,7700.0
2015-03-03 11:30:00,109.43,109.44,109.25,109.3,7500.0,99.3858,99.3949,99.2224,99.2678,7500.0
2015-03-03 11:40:00,109.29,109.29,109.17,109.23,13100.0,99.2587,99.2587,99.1497,99.2042,13100.0
2015-03-03 11:50:00,109.26,109.38,109.25,109.32,55000.0,99.2315,99.3404,99.2224,99.2859,55000.0
2015-03-03 12:00:00,109.33,109.33,109.27,109.28,6200.0,99.295,99.295,99.2405,99.2496,6200.0
2015-03-03 12:10:00,109.28,109.33,109.28,109.31,5800.0,99.2496,99.295,99.2496,99.2769,5800.0
2015-03-03 12:20:00,109.31,109.31,109.17,109.23,5700.0,99.2769,99.2769,99.1497,99.2042,5700.0
2015-03-03 12:30:00,109.21,109.32,109.2,109.32,11500.0,99.186,99.2859,99.177,99.2859,11500.0
2015-03-03 12:40:00,109.31,109.33,109.28,109.28,3100.0,99.2769,99.295,99.2496,99.2496,3100.0
2015-03-03 12:50:00,109.28,109.48,109.28,109.48,5100.0,99.2496,99.4313,99.2496,99.4313,5100.0
2015-03-03 13:00:00,109.53,109.53,109.49,109.52,22000.0,99.4767,99.4767,99.4403,99.4676,22000.0
2015-03-03 13:10:00,109.53,109.53,109.43,109.46,10600.0,99.4767,99.4767,99.3858,99.4131,10600.0
2015-03-03 13:20:00,109.46,109.5,109.43,109.49,6700.0,99.4131,99.4494,99.3858,99.4403,6700.0
2015-03-03 13:30:00,109.53,109.56,109.51,109.52,3400.0,99.4767,99.5039,99.4585,99.4676,3400.0
2015-03-03 13:40:00,109.51,109.51,109.45,109.5,11900.0,99.4585,99.4585,99.404,99.4494,11900.0
2015-03-03 13:50:00,109.54,109.57,109.5,109.51,8000.0,99.4858,99.513,99.4494,99.4585,8000.0
2015-03-03 14:00:00,109.52,109.61,109.5,109.61,22200.0,99.4676,99.5493,99.4494,99.5493,22200.0
2015-03-03 14:10:00,109.63,109.68,109.63,109.68,8200.0,99.5675,99.6129,99.5675,99.6129,8200.0
2015-03-03 14:20:00,109.68,109.75,109.65,109.75,27500.0,99.6129,99.6765,99.5857,99.6765,27500.0
2015-03-03 14:30:00,109.76,109.77,109.66,109.68,16700.0,99.6856,99.6946,99.5947,99.6129,16700.0
2015-03-03 14:40:00,109.68,109.7,109.57,109.64,25600.0,99.6129,99.6311,99.513,99.5766,25600.0
2015-03-03 14:50:00,109.63,109.7,109.61,109.68,13100.0,99.5675,99.6311,99.5493,99.6129,13100.0
2015-03-03 15:00:00,109.67,109.72,109.64,109.65,60000.0,99.6038,99.6492,99.5766,99.5857,60000.0
2015-03-03 15:10:00,109.63,109.67,109.6,109.63,5100.0,99.5675,99.6038,99.5402,99.5675,5100.0
2015-03-03 15:20:00,109.64,109.74,109.63,109.72,3800.0,99.5766,99.6674,99.5675,99.6492,3800.0
2015-03-03 15:30:00,109.72,109.77,109.69,109.7,9100.0,99.6492,99.6946,99.622,99.6311,9100.0
2015-03-03 15:40:00,109.69,109.69,109.64,109.68,12600.0,99.622,99.622,99.5766,99.6129,12600.0
2015-03-03 15:50:00,109.69,109.73,109.67,109.72,11200.0,99.622,99.6583,99.6038,99.6492,11200.0
2015-03-04 09:30:00,109.44,109.44,109.0,109.0,17000.0,99.3949,99.3949,98.9953,98.9953,17000.0
2015-03-04 09:40:00,108.98,108.98,108.84,108.91,5400.0,98.9772,98.9772,98.85,98.9136,5400.0
2015-03-04 09:50:00,108.89,108.96,108.82,108.94,5900.0,98.8954,98.959,98.8318,98.9408,5900.0
2015-03-04 10:00:00,108.91,109.0,108.83,108.87,7400.0,98.9136,98.9953,98.8409,98.8772,7400.0
2015-03-04 10:10:00,108.8,108.85,108.72,108.82,6100.0,98.8137,98.8591,98.741,98.8318,6100.0
2015-03-04 10:20:00,108.83,108.84,108.78,108.78,2200.0,98.8409,98.85,98.7955,98.7955,2200.0
2015-03-04 10:30:00,108.76,108.93,108.75,108.88,6400.0,98.7773,98.9317,98.7683,98.8863,6400.0
2015-03-04 10:40:00,108.9,108.96,108.83,108.85,1900.0,98.9045,98.959,98.8409,98.8591,1900.0
2015-03-04 10:50:00,108.8,108.93,108.8,108.93,8700.0,98.8137,98.9317,98.8137,98.9317,8700.0
2015-03-04 11:00:00,108.95,109.06,108.94,109.06,5400.0,98.9499,99.0498,98.9408,99.0498,5400.0
2015-03-04 11:10:00,109.05,109.23,109.05,109.2,7400.0,99.0407,99.2042,99.0407,99.177,7400.0
2015-03-04 11:20:00,109.18,109.19,109.13,109.13,5200.0,99.1588,99.1679,99.1134,99.1134,5200.0
2015-03-04 11:30:00,109.15,109.21,109.12,109.2,4700.0,99.1315,99.186,99.1043,99.177,4700.0
2015-03-04 11:40:00,109.18,109.22,109.16,109.17,9700.0,99.1588,99.1951,99.1406,99.1497,9700.0
2015-03-04 11:50:00,109.18,109.19,109.11,109.14,3100.0,99.1588,99.1679,99.0952,99.1225,3100.0
2015-03-04 12:00:00,109.13,109.19,109.1,109.18,3000.0,99.1134,99.1679,99.0861,99.1588,3000.0
2015-03-04 12:10:00,109.19,109.33,109.17,109.29,14900.0,99.1679,99.295,99.1497,99.2587,14900.0
2015-03-04 12:20:00,109.32,109.32,109.27,109.27,5200.0,99.2859,99.2859,99.2405,99.2405,5200.0
2015-03-04 12:30:00,109.29,109.32,109.26,109.3,2800.0,99.2587,99.2859,99.2315,99.2678,2800.0
2015-03-04 12:40:00,109.31,109.36,109.3,109.35,42700.0,99.2769,99.3223,99.2678,99.3132,42700.0
2015-03-04 12:50:00,109.35,109.35,109.25,109.26,204100.0,99.3132,99.3132,99.2224,99.2315,204100.0
2015-03-04 13:00:00,109.26,109.27,109.23,109.26,5600.0,99.2315,99.2405,99.2042,99.2315,5600.0
2015-03-04 13:10:00,109.24,109.27,109.23,109.25,37900.0,99.2133,99.2405,99.2042,99.2224,37900.0
2015-03-04 13:20:00,109.24,109.34,109.24,109.32,12700.0,99.2133,99.3041,99.2133,99.2859,12700.0
2015-03-04 13:30:00,109.32,109.33,109.27,109.3,17600.0,99.2859,99.295,99.2405,99.2678,17600.0
2015-03-04 13:40:00,109.31,109.32,109.21,109.21,18100.0,99.2769,99.2859,99.186,99.186,18100.0
2015-03-04 13:50:00,109.23,109.27,109.12,109.14,13400.0,99.2042,99.2405,99.1043,99.1225,13400.0
2015-03-04 14:00:00,109.14,109.22,109.14,109.18,16500.0,99.1225,99.1951,99.1225,99.1588,16500.0
2015-03-04 14:10:00,109.19,109.21,109.07,109.13,10400.0,99.1679,99.186,99.0589,99.1134,10400.0
2015-03-04 14:20:00,109.14,109.18,109.13,109.16,16100.0,99.1225,99.1588,99.1134,99.1406,16100.0
2015-03-04 14:30:00,109.16,109.22,109.15,109.17,37400.0,99.1406,99.1951,99.1315,99.1497,37400.0
2015-03-04 14:40:00,109.21,109.27,109.17,109.26,9100.0,99.186,99.2405,99.1497,99.2315,9100.0
2015-03-04 14:50:00,109.25,109.35,109.25,109.34,21700.0,99.2224,99.3132,99.2224,99.3041,21700.0
2015-03-04 15:00:00,109.34,109.35,109.22,109.27,10000.0,99.3041,99.3132,99.1951,99.2405,10000.0
2015-03-04 15:10:00,109.26,109.34,109.25,109.27,19800.0,99.2315,99.3041,99.2224,99.2405,19800.0
2015-03-04 15:20:00,109.28,109.31,109.24,109.29,5100.0,99.2496,99.2769,99.2133,99.2587,5100.0
2015-03-04 15:30:00,109.29,109.37,109.28,109.33,10600.0,99.2587,99.3314,99.2496,99.295,10600.0
2015-03-04 15:40:00,109.32,109.32,109.25,109.3,8900.0,99.2859,99.2859,99.2224,99.2678,8900.0
2015-03-04 15:50:00,109.29,109.31,109.24,109.3,29900.0,99.2587,99.2769,99.2133,99.2678,29900.0
2015-03-05 09:30:00,109.52,109.52,109.35,109.4,15100.0,99.4676,99.4676,99.3132,99.3586,15100.0
2015-03-05 09:40:00,109.37,109.49,109.37,109.49,2700.0,99.3314,99.4403,99.3314,99.4403,2700.0
2015-03-05 09:50:00,109.55,109.6,109.51,109.53,3900.0,99.4948,99.5402,99.4585,99.4767,3900.0
2015-03-05 10:00:00,109.53,109.59,109.45,109.58,6400.0,99.4767,99.5312,99.404,99.5221,6400.0
2015-03-05 10:10:00,109.58,109.64,109.51,109.51,4900.0,99.5221,99.5766,99.4585,99.4585,4900.0
2015-03-05 10:20:00,109.51,109.59,109.49,109.57,2200.0,99.4585,99.5312,99.4403,99.513,2200.0
2015-03-05 10:30:00,109.58,109.59,109.55,109.57,4700.0,99.5221,99.5312,99.4948,99.513,4700.0
2015-03-05 10:40:00,109.57,109.63,109.56,109.61,12800.0,99.513,99.5675,99.5039,99.5493,12800.0
2015-03-05 10:50:00,109.65,109.67,109.55,109.58,16200.0,99.5857,99.6038,99.4948,99.5221,16200.0
2015-03-05 11:00:00,109.55,109.55,109.38,109.38,3900.0,99.4948,99.4948,99.3404,99.3404,3900.0
2015-03-05 11:10:00,109.38,109.39,109.25,109.35,12300.0,99.3404,99.3495,99.2224,99.3132,12300.0
2015-03-05 11:20:00,109.37,109.43,109.34,109.4,5800.0,99.3314,99.3858,99.3041,99.3586,5800.0
2015-03-05 11:30:00,109.41,109.49,109.41,109.44,10100.0,99.3677,99.4403,99.3677,99.3949,10100.0
2015-03-05 11:40:00,109.46,109.51,109.45,109.49,2800.0,99.4131,99.4585,99.404,99.4403,2800.0
2015-03-05 11:50:00,109.52,109.56,109.5,109.53,2500.0,99.4676,99.5039,99.4494,99.4767,2500.0
2015-03-05 12:00:00,109.52,109.53,109.49,109.51,3700.0,99.4676,99.4767,99.4403,99.4585,3700.0
2015-03-05 12:10:00,109.52,109.52,109.42,109.44,4800.0,99.4676,99.4676,99.3768,99.3949,4800.0
2015-03-05 12:20:00,109.44,109.44,109.38,109.39,3700.0,99.3949,99.3949,99.3404,99.3495,3700.0
2015-03-05 12:30:00,109.38,109.43,109.38,109.41,16600.0,99.3404,99.3858,99.3404,99.3677,16600.0
2015-03-05 12:40:00,109.41,109.41,109.29,109.32,7500.0,99.3677,99.3677,99.2587,99.2859,7500.0
2015-03-05 12:50:00,109.29,109.29,109.12,109.14,8900.0,99.2587,99.2587,99.1043,99.1225,8900.0
2015-03-05 13:00:00,109.13,109.21,109.12,109.21,700.0,99.1134,99.186,99.1043,99.186,700.0
2015-03-05 13:10:00,109.19,109.25,109.19,109.24,5700.0,99.1679,99.2224,99.1679,99.2133,5700.0
2015-03-05 13:20:00,109.24,109.33,109.17,109.29,14200.0,99.2133,99.295,99.1497,99.2587,14200.0
2015-03-05 13:30:00,109.28,109.35,109.28,109.35,9900.0,99.2496,99.3132,99.2496,99.3132,9900.0
2015-03-05 13:40:00,109.34,109.37,109.29,109.36,18900.0,99.3041,99.3314,99.2587,99.3223,18900.0
2015-03-05 13:50:00,109.35,109.39,109.34,109.39,44800.0,99.3132,99.3495,99.3041,99.3495,44800.0
2015-03-05 14:00:00,109.4,109.46,109.39,109.46,13700.0,99.3586,99.4131,99.3495,99.4131,13700.0
2015-03-05 14:10:00,109.45,109.47,109.42,109.45,8300.0,99.404,99.4222,99.3768,99.404,8300.0
2015-03-05 14:20:00,109.46,109.47,109.4,109.42,12100.0,99.4131,99.4222,99.3586,99.3768,12100.0
2015-03-05 14:30:00,109.42,109.43,109.36,109.38,15600.0,99.3768,99.3858,99.3223,99.3404,15600.0
2015-03-05 14:40:00,109.39,109.42,109.35,109.36,12900.0,99.3495,99.3768,99.3132,99.3223,12900.0
2015-03-05 14:50:00,109.37,109.54,109.36,109.5,12900.0,99.3314,99.4858,99.3223,99.4494,12900.0
2015-03-05 15:00:00,109.5,109.5,109.35,109.39,5700.0,99.4494,99.4494,99.3132,99.3495,5700.0
2015-03-05 15:10:00,109.38,109.46,109.37,109.43,22000.0,99.3404,99.4131,99.3314,99.3858,22000.0
2015-03-05 15:20:00,109.42,109.5,109.41,109.45,6200.0,99.3768,99.4494,99.3677,99.404,6200.0
2015-03-05 15:30:00,109.46,109.49,109.37,109.45,18300.0,99.4131,99.4403,99.3314,99.404,18300.0
2015-03-05 15:40:00,109.44,109.49,109.42,109.44,40000.0,99.3949,99.4403,99.3768,99.3949,40000.0
2015-03-05 15:50:00,109.45,109.5,109.44,109.44,19800.0,99.404,99.4494,99.3949,99.3949,19800.0
2015-03-06 09:30:00,109.08,109.08,108.88,108.94,25900.0,99.068,99.068,98.8863,98.9408,25900.0
2015-03-06 09:40:00,108.95,109.05,108.94,108.99,23600.0,98.9499,99.0407,98.9408,98.9862,23600.0
2015-03-06 09:50:00,108.93,109.12,108.83,109.07,22000.0,98.9317,99.1043,98.8409,99.0589,22000.0
2015-03-06 10:00:00,109.13,109.15,109.06,109.11,3800.0,99.1134,99.1315,99.0498,99.0952,3800.0
2015-03-06 10:10:00,109.16,109.2,109.05,109.08,2900.0,99.1406,99.177,99.0407,99.068,2900.0
2015-03-06 10:20:00,109.14,109.23,109.1,109.22,7900.0,99.1225,99.2042,99.0861,99.1951,7900.0
2015-03-06 10:30:00,109.2,109.23,109.13,109.22,4000.0,99.177,99.2042,99.1134,99.1951,4000.0
2015-03-06 10:40:00,109.17,109.21,109.1,109.16,4700.0,99.1497,99.186,99.0861,99.1406,4700.0
2015-03-06 10:50:00,109.13,109.13,108.98,109.04,7200.0,99.1134,99.1134,98.9772,99.0316,7200.0
2015-03-06 11:00:00,109.02,109.02,108.77,108.79,7100.0,99.0135,99.0135,98.7864,98.8046,7100.0
2015-03-06 11:10:00,108.76,108.77,108.62,108.66,8300.0,98.7773,98.7864,98.6502,98.6865,8300.0
2015-03-06 11:20:00,108.67,108.67,108.58,108.6,13400.0,98.6956,98.6956,98.6139,98.632,13400.0
2015-03-06 11:30:00,108.53,108.53,108.41,108.48,14800.0,98.5685,98.5685,98.4595,98.523,14800.0
2015-03-06 11:40:00,108.48,108.52,108.34,108.36,12700.0,98.523,98.5594,98.3959,98.4141,12700.0
2015-03-06 11:50:00,108.36,108.49,108.34,108.44,10000.0,98.4141,98.5321,98.3959,98.4867,10000.0
2015-03-06 12:00:00,108.47,108.57,108.44,108.57,23100.0,98.514,98.6048,98.4867,98.6048,23100.0
2015-03-06 12:10:00,108.56,108.56,108.29,108.31,14700.0,98.5957,98.5957,98.3505,98.3686,14700.0
2015-03-06 12:20:00,108.31,108.31,108.17,108.25,16200.0,98.3686,98.3686,98.2415,98.3142,16200.0
2015-03-06 12:30:00,108.25,108.34,108.19,108.34,13700.0,98.3142,98.3959,98.2597,98.3959,13700.0
2015-03-06 12:40:00,108.34,108.35,108.26,108.34,4600.0,98.3959,98.405,98.3232,98.3959,4600.0
2015-03-06 12:50:00,108.35,108.35,108.16,108.24,7600.0,98.405,98.405,98.2324,98.3051,7600.0
2015-03-06 13:00:00,108.28,108.33,108.17,108.2,7800.0,98.3414,98.3868,98.2415,98.2687,7800.0
2015-03-06 13:10:00,108.21,108.3,108.17,108.2,15400.0,98.2778,98.3596,98.2415,98.2687,15400.0
2015-03-06 13:20:00,108.22,108.23,108.07,108.17,14300.0,98.2869,98.296,98.1507,98.2415,14300.0
2015-03-06 13:30:00,108.16,108.17,108.05,108.13,13400.0,98.2324,98.2415,98.1325,98.2052,13400.0
2015-03-06 13:40:00,108.11,108.15,108.02,108.05,3800.0,98.187,98.2233,98.1053,98.1325,3800.0
2015-03-06 13:50:00,108.1,108.16,108.07,108.16,9900.0,98.1779,98.2324,98.1507,98.2324,9900.0
2015-03-06 14:00:00,108.17,108.32,108.14,108.3,10000.0,98.2415,98.3777,98.2143,98.3596,10000.0
2015-03-06 14:10:00,108.29,108.31,108.2,108.2,28500.0,98.3505,98.3686,98.2687,98.2687,28500.0
2015-03-06 14:20:00,108.2,108.21,108.0,108.07,43900.0,98.2687,98.2778,98.0871,98.1507,43900.0
2015-03-06 14:30:00,108.06,108.11,107.96,107.96,12200.0,98.1416,98.187,98.0508,98.0508,12200.0
2015-03-06 14:40:00,107.94,107.97,107.9,107.95,21700.0,98.0326,98.0599,97.9963,98.0417,21700.0
2015-03-06 14:50:00,107.95,107.99,107.88,107.92,36500.0,98.0417,98.078,97.9781,98.0144,36500.0
2015-03-06 15:00:00,107.9,108.13,107.88,108.03,20700.0,97.9963,98.2052,97.9781,98.1143,20700.0
2015-03-06 15:10:00,108.07,108.07,107.93,108.0,14900.0,98.1507,98.1507,98.0235,98.0871,14900.0
2015-03-06 15:20:00,108.01,108.07,107.89,107.91,16300.0,98.0962,98.1507,97.9872,98.0054,16300.0
2015-03-06 15:30:00,107.87,107.97,107.8,107.83,18100.0,97.969,98.0599,97.9055,97.9327,18100.0
2015-03-06 15:40:00,107.82,107.84,107.73,107.81,22100.0,97.9236,97.9418,97.8419,97.9145,22100.0
2015-03-06 15:50:00,107.79,107.95,107.79,107.93,35900.0,97.8964,98.0417,97.8964,98.0235,35900.0
2015-03-09 09:30:00,108.12,108.2,108.04,108.14,24900.0,98.1961,98.2687,98.1234,98.2143,24900.0
2015-03-09 09:40:00,108.15,108.17,107.9,107.98,5800.0,98.2233,98.2415,97.9963,98.0689,5800.0
2015-03-09 09:50:00,108.0,108.15,107.97,108.15,6400.0,98.0871,98.2233,98.0599,98.2233,6400.0
2015-03-09 10:00:00,108.15,108.24,108.07,108.24,8100.0,98.2233,98.3051,98.1507,98.3051,8100.0
2015-03-09 10:10:00,108.18,108.21,108.08,108.13,9200.0,98.2506,98.2778,98.1598,98.2052,9200.0
2015-03-09 10:20:00,108.14,108.18,108.01,108.01,17600.0,98.2143,98.2506,98.0962,98.0962,17600.0
2015-03-09 10:30:00,108.01,108.13,108.01,108.07,4900.0,98.0962,98.2052,98.0962,98.1507,4900.0
2015-03-09 10:40:00,108.06,108.18,108.06,108.13,5600.0,98.1416,98.2506,98.1416,98.2052,5600.0
2015-03-09 10:50:00,108.18,108.2,108.09,108.11,29600.0,98.2506,98.2687,98.1688,98.187,29600.0
2015-03-09 11:00:00,108.09,108.11,107.99,108.1,12500.0,98.1688,98.187,98.078,98.1779,12500.0
2015-03-09 11:10:00,108.12,108.2,108.09,108.16,8200.0,98.1961,98.2687,98.1688,98.2324,8200.0
2015-03-09 11:20:00,108.08,108.26,108.07,108.25,12500.0,98.1598,98.3232,98.1507,98.3142,12500.0
2015-03-09 11:30:00,108.24,108.25,108.21,108.21,4700.0,98.3051,98.3142,98.2778,98.2778,4700.0
2015-03-09 11:40:00,108.22,108.28,108.21,108.22,3000.0,98.2869,98.3414,98.2778,98.2869,3000.0
2015-03-09 11:50:00,108.22,108.22,108.08,108.14,5100.0,98.2869,98.2869,98.1598,98.2143,5100.0
2015-03-09 12:00:00,108.13,108.14,108.01,108.02,5600.0,98.2052,98.2143,98.0962,98.1053,5600.0
2015-03-09 12:10:00,108.03,108.08,107.97,108.02,8800.0,98.1143,98.1598,98.0599,98.1053,8800.0
2015-03-09 12:20:00,108.06,108.09,108.03,108.03,3700.0,98.1416,98.1688,98.1143,98.1143,3700.0
2015-03-09 12:30:00,108.04,108.1,108.04,108.08,8100.0,98.1234,98.1779,98.1234,98.1598,8100.0
2015-03-09 12:40:00,108.08,108.16,108.07,108.13,14500.0,98.1598,98.2324,98.1507,98.2052,14500.0
2015-03-09 12:50:00,108.14,108.2,108.14,108.17,8900.0,98.2143,98.2687,98.2143,98.2415,8900.0
2015-03-09 13:00:00,108.17,108.18,108.14,108.17,30500.0,98.2415,98.2506,98.2143,98.2415,30500.0
2015-03-09 13:10:00,108.17,108.22,108.15,108.17,16300.0,98.2415,98.2869,98.2233,98.2415,16300.0
2015-03-09 13:20:00,108.15,108.26,108.14,108.26,41300.0,98.2233,98.3232,98.2143,98.3232,41300.0
2015-03-09 13:30:00,108.26,108.36,108.26,108.34,13000.0,98.3232,98.4141,98.3232,98.3959,13000.0
2015-03-09 13:40:00,108.35,108.49,108.35,108.48,11400.0,98.405,98.5321,98.405,98.523,11400.0
2015-03-09 13:50:00,108.49,108.5,108.39,108.39,8200.0,98.5321,98.5412,98.4413,98.4413,8200.0
2015-03-09 14:00:00,108.4,108.43,108.36,108.38,16600.0,98.4504,98.4776,98.4141,98.4322,16600.0
2015-03-09 14:10:00,108.37,108.38,108.26,108.27,10600.0,98.4231,98.4322,98.3232,98.3323,10600.0
2015-03-09 14:20:00,108.25,108.31,108.21,108.22,25200.0,98.3142,98.3686,98.2778,98.2869,25200.0
2015-03-09 14:30:00,108.23,108.23,108.13,108.14,50100.0,98.296,98.296,98.2052,98.2143,50100.0
2015-03-09 14:40:00,108.15,108.23,108.06,108.22,18700.0,98.2233,98.296,98.1416,98.2869,18700.0
2015-03-09 14:50:00,108.22,108.32,108.22,108.28,15800.0,98.2869,98.3777,98.2869,98.3414,15800.0
2015-03-09 15:00:00,108.28,108.34,108.25,108.34,9500.0,98.3414,98.3959,98.3142,98.3959,9500.0
2015-03-09 15:10:00,108.34,108.39,108.31,108.31,8700.0,98.3959,98.4413,98.3686,98.3686,8700.0
2015-03-09 15:20:00,108.3,108.33,108.24,108.31,11000.0,98.3596,98.3868,98.3051,98.3686,11000.0
2015-03-09 15:30:00,108.3,108.39,108.28,108.3,9300.0,98.3596,98.4413,98.3414,98.3596,9300.0
2015-03-09 15:40:00,108.31,108.44,108.28,108.43,9000.0,98.3686,98.4867,98.3414,98.4776,9000.0
2015-03-09 15:50:00,108.43,108.47,108.28,108.3,14000.0,98.4776,98.514,98.3414,98.3596,14000.0
2015-03-10 09:30:00,107.54,107.54,107.29,107.42,64400.0,97.6693,97.6693,97.4423,97.5603,64400.0
2015-03-10 09:40:00,107.39,107.46,107.14,107.24,6900.0,97.5331,97.5967,97.306,97.3969,6900.0
2015-03-10 09:50:00,107.16,107.3,107.1,107.27,9800.0,97.3242,97.4514,97.2697,97.4241,9800.0
2015-03-10 10:00:00,107.18,107.28,107.18,107.2,4400.0,97.3424,97.4332,97.3424,97.3605,4400.0
2015-03-10 10:10:00,107.24,107.24,106.99,107.01,14200.0,97.3969,97.3969,97.1698,97.188,14200.0
2015-03-10 10:20:00,107.05,107.1,106.95,107.03,7900.0,97.2243,97.2697,97.1335,97.2061,7900.0
2015-03-10 10:30:00,107.06,107.06,106.83,106.88,27800.0,97.2334,97.2334,97.0245,97.0699,27800.0
2015-03-10 10:40:00,106.88,106.95,106.87,106.93,117800.0,97.0699,97.1335,97.0608,97.1153,117800.0
2015-03-10 10:50:00,107.0,107.14,106.99,107.09,23600.0,97.1789,97.306,97.1698,97.2606,23600.0
2015-03-10 11:00:00,107.05,107.23,107.05,107.21,54800.0,97.2243,97.3878,97.2243,97.3696,54800.0
2015-03-10 11:10:00,107.21,107.29,107.18,107.29,10700.0,97.3696,97.4423,97.3424,97.4423,10700.0
2015-03-10 11:20:00,107.31,107.33,107.26,107.26,5100.0,97.4604,97.4786,97.415,97.415,5100.0
2015-03-10 11:30:00,107.27,107.3,107.15,107.16,13700.0,97.4241,97.4514,97.3151,97.3242,13700.0
2015-03-10 11:40:00,107.18,107.18,107.01,107.03,7300.0,97.3424,97.3424,97.188,97.2061,7300.0
2015-03-10 11:50:00,107.0,107.01,106.88,106.88,16400.0,97.1789,97.188,97.0699,97.0699,16400.0
2015-03-10 12:00:00,106.85,106.85,106.75,106.85,9200.0,97.0427,97.0427,96.9518,97.0427,9200.0
2015-03-10 12:10:00,106.86,106.94,106.84,106.88,9800.0,97.0517,97.1244,97.0336,97.0699,9800.0
2015-03-10 12:20:00,106.86,106.88,106.75,106.77,5400.0,97.0517,97.0699,96.9518,96.97,5400.0
2015-03-10 12:30:00,106.73,106.87,106.72,106.87,4100.0,96.9337,97.0608,96.9246,97.0608,4100.0
2015-03-10 12:40:00,106.86,106.94,106.84,106.84,7400.0,97.0517,97.1244,97.0336,97.0336,7400.0
2015-03-10 12:50:00,106.88,106.93,106.84,106.89,5400.0,97.0699,97.1153,97.0336,97.079,5400.0
2015-03-10 13:00:00,106.87,106.92,106.84,106.84,7100.0,97.0608,97.1062,97.0336,97.0336,7100.0
2015-03-10 13:10:00,106.83,106.91,106.83,106.87,6500.0,97.0245,97.0971,97.0245,97.0608,6500.0
2015-03-10 13:20:00,106.91,107.1,106.91,107.0,10700.0,97.0971,97.2697,97.0971,97.1789,10700.0
2015-03-10 13:30:00,106.98,107.0,106.91,106.92,10600.0,97.1607,97.1789,97.0971,97.1062,10600.0
2015-03-10 13:40:00,106.88,107.02,106.88,107.0,29100.0,97.0699,97.1971,97.0699,97.1789,29100.0
2015-03-10 13:50:00,106.99,107.02,106.94,106.96,14500.0,97.1698,97.1971,97.1244,97.1426,14500.0
2015-03-10 14:00:00,106.96,107.1,106.94,107.08,29800.0,97.1426,97.2697,97.1244,97.2515,29800.0
2015-03-10 14:10:00,107.1,107.11,106.82,106.83,38700.0,97.2697,97.2788,97.0154,97.0245,38700.0
2015-03-10 14:20:00,106.78,106.81,106.73,106.77,17400.0,96.9791,97.0063,96.9337,96.97,17400.0
2015-03-10 14:30:00,106.79,106.87,106.79,106.85,12300.0,96.9882,97.0608,96.9882,97.0427,12300.0
2015-03-10 14:40:00,106.83,106.94,106.77,106.87,26200.0,97.0245,97.1244,96.97,97.0608,26200.0
2015-03-10 14:50:00,106.88,106.89,106.75,106.8,29200.0,97.0699,97.079,96.9518,96.9972,29200.0
2015-03-10 15:00:00,106.78,106.89,106.74,106.86,23300.0,96.9791,97.079,96.9428,97.0517,23300.0
2015-03-10 15:10:00,106.88,106.94,106.8,106.93,19900.0,97.0699,97.1244,96.9972,97.1153,19900.0
2015-03-10 15:20:00,106.94,106.98,106.79,106.81,23500.0,97.1244,97.1607,96.9882,97.0063,23500.0
2015-03-10 15:30:00,106.82,106.83,106.74,106.79,48200.0,97.0154,97.0245,96.9428,96.9882,48200.0
2015-03-10 15:40:00,106.81,106.85,106.76,106.82,18900.0,97.0063,97.0427,96.9609,97.0154,18900.0
2015-03-10 15:50:00,106.8,106.8,106.59,106.59,52200.0,96.9972,96.9972,96.8065,96.8065,52200.0
2015-03-11 09:30:00,106.76,106.76,106.47,106.47,24200.0,96.9609,96.9609,96.6975,96.6975,24200.0
2015-03-11 09:40:00,106.45,106.69,106.45,106.59,15500.0,96.6794,96.8973,96.6794,96.8065,15500.0
2015-03-11 09:50:00,106.62,106.67,106.55,106.66,11100.0,96.8338,96.8792,96.7702,96.8701,11100.0
2015-03-11 10:00:00,106.67,106.82,106.66,106.81,7100.0,96.8792,97.0154,96.8701,97.0063,7100.0
2015-03-11 10:10:00,106.79,106.79,106.53,106.54,3900.0,96.9882,96.9882,96.752,96.7611,3900.0
2015-03-11 10:20:00,106.57,106.59,106.55,106.59,4900.0,96.7884,96.8065,96.7702,96.8065,4900.0
2015-03-11 10:30:00,106.6,106.64,106.36,106.36,14300.0,96.8156,96.8519,96.5976,96.5976,14300.0
2015-03-11 10:40:00,106.38,106.39,106.23,106.3,3600.0,96.6158,96.6249,96.4796,96.5431,3600.0
2015-03-11 10:50:00,106.28,106.43,106.28,106.41,2200.0,96.525,96.6612,96.525,96.643,2200.0
2015-03-11 11:00:00,106.43,106.5,106.41,106.41,1500.0,96.6612,96.7248,96.643,96.643,1500.0
2015-03-11 11:10:00,106.41,106.58,106.41,106.52,13500.0,96.643,96.7974,96.643,96.7429,13500.0
2015-03-11 11:20:00,106.53,106.56,106.5,106.55,3500.0,96.752,96.7793,96.7248,96.7702,3500.0
2015-03-11 11:30:00,106.65,106.7,106.61,106.61,5400.0,96.861,96.9064,96.8247,96.8247,5400.0
2015-03-11 11:40:00,106.58,106.64,106.57,106.62,15300.0,96.7974,96.8519,96.7884,96.8338,15300.0
2015-03-11 11:50:00,106.61,106.65,106.55,106.62,12900.0,96.8247,96.861,96.7702,96.8338,12900.0
2015-03-11 12:00:00,106.63,106.66,106.5,106.53,11500.0,96.8428,96.8701,96.7248,96.752,11500.0
2015-03-11 12:10:00,106.55,106.67,106.55,106.66,5000.0,96.7702,96.8792,96.7702,96.8701,5000.0
2015-03-11 12:20:00,106.65,106.65,106.47,106.51,3100.0,96.861,96.861,96.6975,96.7339,3100.0
2015-03-11 12:30:00,106.51,106.54,106.49,106.54,2300.0,96.7339,96.7611,96.7157,96.7611,2300.0
2015-03-11 12:40:00,106.6,106.65,106.58,106.59,10800.0,96.8156,96.861,96.7974,96.8065,10800.0
2015-03-11 12:50:00,106.62,106.69,106.58,106.59,21000.0,96.8338,96.8973,96.7974,96.8065,21000.0
2015-03-11 13:00:00,106.59,106.62,106.53,106.57,4400.0,96.8065,96.8338,96.752,96.7884,4400.0
2015-03-11 13:10:00,106.58,106.64,106.56,106.59,11500.0,96.7974,96.8519,96.7793,96.8065,11500.0
2015-03-11 13:20:00,106.59,106.62,106.55,106.6,12800.0,96.8065,96.8338,96.7702,96.8156,12800.0
2015-03-11 13:30:00,106.58,106.59,106.44,106.5,5200.0,96.7974,96.8065,96.6703,96.7248,5200.0
2015-03-11 13:40:00,106.5,106.5,106.27,106.28,22800.0,96.7248,96.7248,96.5159,96.525,22800.0
2015-03-11 13:50:00,106.27,106.39,106.26,106.38,15100.0,96.5159,96.6249,96.5068,96.6158,15100.0
2015-03-11 14:00:00,106.38,106.48,106.34,106.47,14200.0,96.6158,96.7066,96.5795,96.6975,14200.0
2015-03-11 14:10:00,106.48,106.58,106.41,106.56,53600.0,96.7066,96.7974,96.643,96.7793,53600.0
2015-03-11 14:20:00,106.56,106.58,106.48,106.51,10700.0,96.7793,96.7974,96.7066,96.7339,10700.0
2015-03-11 14:30:00,106.5,106.55,106.43,106.51,55400.0,96.7248,96.7702,96.6612,96.7339,55400.0
2015-03-11 14:40:00,106.53,106.56,106.42,106.51,10000.0,96.752,96.7793,96.6521,96.7339,10000.0
2015-03-11 14:50:00,106.52,106.6,106.51,106.6,8200.0,96.7429,96.8156,96.7339,96.8156,8200.0
2015-03-11 15:00:00,106.57,106.58,106.5,106.5,12800.0,96.7884,96.7974,96.7248,96.7248,12800.0
2015-03-11 15:10:00,106.46,106.49,106.37,106.42,9900.0,96.6885,96.7157,96.6067,96.6521,9900.0
2015-03-11 15:20:00,106.42,106.42,106.26,106.26,6700.0,96.6521,96.6521,96.5068,96.5068,6700.0
2015-03-11 15:30:00,106.25,106.26,106.17,106.23,12000.0,96.4977,96.5068,96.4251,96.4796,12000.0
2015-03-11 15:40:00,106.24,106.27,106.16,106.19,10400.0,96.4886,96.5159,96.416,96.4432,10400.0
2015-03-11 15:50:00,106.17,106.26,106.14,106.2,16000.0,96.4251,96.5068,96.3978,96.4523,16000.0
2015-03-12 09:30:00,106.57,106.9,106.57,106.79,41200.0,96.7884,97.0881,96.7884,96.9882,41200.0
2015-03-12 09:40:00,106.83,107.07,106.82,107.07,9100.0,97.0245,97.2425,97.0154,97.2425,9100.0
2015-03-12 09:50:00,107.11,107.11,107.0,107.0,4600.0,97.2788,97.2788,97.1789,97.1789,4600.0
2015-03-12 10:00:00,106.98,107.02,106.85,106.92,2400.0,97.1607,97.1971,97.0427,97.1062,2400.0
2015-03-12 10:10:00,106.87,106.95,106.85,106.86,7800.0,97.0608,97.1335,97.0427,97.0517,7800.0
2015-03-12 10:20:00,106.86,107.02,106.85,107.02,5000.0,97.0517,97.1971,97.0427,97.1971,5000.0
2015-03-12 10:30:00,107.01,107.09,106.99,107.05,6000.0,97.188,97.2606,97.1698,97.2243,6000.0
2015-03-12 10:40:00,107.07,107.07,106.93,107.02,11400.0,97.2425,97.2425,97.1153,97.1971,11400.0
2015-03-12 10:50:00,106.99,107.11,106.99,107.1,5300.0,97.1698,97.2788,97.1698,97.2697,5300.0
2015-03-12 11:00:00,107.08,107.1,107.04,107.08,3600.0,97.2515,97.2697,97.2152,97.2515,3600.0
2015-03-12 11:10:00,107.07,107.28,107.07,107.28,14100.0,97.2425,97.4332,97.2425,97.4332,14100.0
2015-03-12 11:20:00,107.3,107.35,107.3,107.3,5800.0,97.4514,97.4968,97.4514,97.4514,5800.0
2015-03-12 11:30:00,107.33,107.33,107.25,107.28,4200.0,97.4786,97.4786,97.4059,97.4332,4200.0
2015-03-12 11:40:00,107.27,107.27,107.23,107.25,250700.0,97.4241,97.4241,97.3878,97.4059,250700.0
2015-03-12 11:50:00,107.25,107.28,107.22,107.23,6500.0,97.4059,97.4332,97.3787,97.3878,6500.0
2015-03-12 12:00:00,107.22,107.26,107.19,107.2,6200.0,97.3787,97.415,97.3514,97.3605,6200.0
2015-03-12 12:10:00,107.2,107.26,107.19,107.26,5900.0,97.3605,97.415,97.3514,97.415,5900.0
2015-03-12 12:20:00,107.26,107.27,107.2,107.25,4100.0,97.415,97.4241,97.3605,97.4059,4100.0
2015-03-12 12:30:00,107.23,107.28,107.21,107.24,3400.0,97.3878,97.4332,97.3696,97.3969,3400.0
2015-03-12 12:40:00,107.23,107.24,107.16,107.22,15700.0,97.3878,97.3969,97.3242,97.3787,15700.0
2015-03-12 12:50:00,107.22,107.26,107.21,107.24,6500.0,97.3787,97.415,97.3696,97.3969,6500.0
2015-03-12 13:00:00,107.25,107.3,107.21,107.3,1600.0,97.4059,97.4514,97.3696,97.4514,1600.0
2015-03-12 13:10:00,107.31,107.32,107.25,107.32,10300.0,97.4604,97.4695,97.4059,97.4695,10300.0
2015-03-12 13:20:00,107.3,107.3,107.25,107.26,7700.0,97.4514,97.4514,97.4059,97.415,7700.0
2015-03-12 13:30:00,107.26,107.3,107.19,107.28,6400.0,97.415,97.4514,97.3514,97.4332,6400.0
2015-03-12 13:40:00,107.24,107.31,107.22,107.26,11100.0,97.3969,97.4604,97.3787,97.415,11100.0
2015-03-12 13:50:00,107.27,107.39,107.27,107.34,12600.0,97.4241,97.5331,97.4241,97.4877,12600.0
2015-03-12 14:00:00,107.33,107.35,107.27,107.32,20500.0,97.4786,97.4968,97.4241,97.4695,20500.0
2015-03-12 14:10:00,107.33,107.38,107.33,107.36,14800.0,97.4786,97.524,97.4786,97.5058,14800.0
2015-03-12 14:20:00,107.36,107.39,107.34,107.35,9800.0,97.5058,97.5331,97.4877,97.4968,9800.0
2015-03-12 14:30:00,107.35,107.36,107.29,107.3,5700.0,97.4968,97.5058,97.4423,97.4514,5700.0
2015-03-12 14:40:00,107.31,107.34,107.24,107.33,33100.0,97.4604,97.4877,97.3969,97.4786,33100.0
2015-03-12 14:50:00,107.32,107.49,107.32,107.47,45300.0,97.4695,97.6239,97.4695,97.6057,45300.0
2015-03-12 15:00:00,107.48,107.58,107.47,107.57,11400.0,97.6148,97.7057,97.6057,97.6966,11400.0
2015-03-12 15:10:00,107.56,107.6,107.51,107.53,9700.0,97.6875,97.7238,97.6421,97.6602,9700.0
2015-03-12 15:20:00,107.53,107.58,107.52,107.57,7700.0,97.6602,97.7057,97.6512,97.6966,7700.0
2015-03-12 15:30:00,107.58,107.59,107.52,107.57,6800.0,97.7057,97.7147,97.6512,97.6966,6800.0
2015-03-12 15:40:00,107.58,107.65,107.55,107.64,12500.0,97.7057,97.7692,97.6784,97.7601,12500.0
2015-03-12 15:50:00,107.65,107.65,107.6,107.61,20100.0,97.7692,97.7692,97.7238,97.7329,20100.0
2015-03-13 09:30:00,107.44,107.48,107.28,107.46,21100.0,97.5785,97.6148,97.4332,97.5967,21100.0
2015-03-13 09:40:00,107.46,107.7,107.46,107.66,3400.0,97.5967,97.8146,97.5967,97.7783,3400.0
2015-03-13 09:50:00,107.55,107.59,107.39,107.4,3600.0,97.6784,97.7147,97.5331,97.5422,3600.0
2015-03-13 10:00:00,107.39,107.43,107.1,107.1,6500.0,97.5331,97.5694,97.2697,97.2697,6500.0
2015-03-13 10:10:00,107.12,107.29,107.06,107.28,6900.0,97.2879,97.4423,97.2334,97.4332,6900.0
2015-03-13 10:20:00,107.33,107.33,107.08,107.08,2600.0,97.4786,97.4786,97.2515,97.2515,2600.0
2015-03-13 10:30:00,107.06,107.15,107.06,107.15,3000.0,97.2334,97.3151,97.2334,97.3151,3000.0
2015-03-13 10:40:00,107.18,107.25,107.03,107.03,3500.0,97.3424,97.4059,97.2061,97.2061,3500.0
2015-03-13 10:50:00,107.02,107.03,106.66,106.66,7900.0,97.1971,97.2061,96.8701,96.8701,7900.0
2015-03-13 11:00:00,106.62,106.76,106.6,106.76,8900.0,96.8338,96.9609,96.8156,96.9609,8900.0
2015-03-13 11:10:00,106.75,106.87,106.71,106.73,7600.0,96.9518,97.0608,96.9155,96.9337,7600.0
2015-03-13 11:20:00,106.71,106.73,106.56,106.56,4900.0,96.9155,96.9337,96.7793,96.7793,4900.0
2015-03-13 11:30:00,106.57,106.58,106.52,106.57,8000.0,96.7884,96.7974,96.7429,96.7884,8000.0
2015-03-13 11:40:00,106.61,106.61,106.51,106.52,1000.0,96.8247,96.8247,96.7339,96.7429,1000.0
2015-03-13 11:50:00,106.51,106.6,106.49,106.58,4900.0,96.7339,96.8156,96.7157,96.7974,4900.0
2015-03-13 12:00:00,106.63,106.63,106.45,106.58,8400.0,96.8428,96.8428,96.6794,96.7974,8400.0
2015-03-13 12:10:00,106.59,106.63,106.44,106.49,6700.0,96.8065,96.8428,96.6703,96.7157,6700.0
2015-03-13 12:20:00,106.51,106.62,106.51,106.58,2600.0,96.7339,96.8338,96.7339,96.7974,2600.0
2015-03-13 12:30:00,106.64,106.77,106.63,106.75,6200.0,96.8519,96.97,96.8428,96.9518,6200.0
2015-03-13 12:40:00,106.72,106.79,106.66,106.7,32700.0,96.9246,96.9882,96.8701,96.9064,32700.0
2015-03-13 12:50:00,106.72,106.76,106.64,106.73,4000.0,96.9246,96.9609,96.8519,96.9337,4000.0
2015-03-13 13:00:00,106.71,106.74,106.66,106.66,5800.0,96.9155,96.9428,96.8701,96.8701,5800.0
2015-03-13 13:10:00,106.66,106.66,106.56,106.58,6000.0,96.8701,96.8701,96.7793,96.7974,6000.0
2015-03-13 13:20:00,106.59,106.6,106.43,106.43,22900.0,96.8065,96.8156,96.6612,96.6612,22900.0
2015-03-13 13:30:00,106.44,106.52,106.42,106.51,7000.0,96.6703,96.7429,96.6521,96.7339,7000.0
2015-03-13 13:40:00,106.54,106.59,106.53,106.57,21000.0,96.7611,96.8065,96.752,96.7884,21000.0
2015-03-13 13:50:00,106.55,106.61,106.53,106.54,12900.0,96.7702,96.8247,96.752,96.7611,12900.0
2015-03-13 14:00:00,106.56,106.56,106.48,106.48,5900.0,96.7793,96.7793,96.7066,96.7066,5900.0
2015-03-13 14:10:00,106.47,106.53,106.41,106.5,18900.0,96.6975,96.752,96.643,96.7248,18900.0
2015-03-13 14:20:00,106.49,106.51,106.44,106.51,18800.0,96.7157,96.7339,96.6703,96.7339,18800.0
2015-03-13 14:30:00,106.54,106.59,106.46,106.47,11500.0,96.7611,96.8065,96.6885,96.6975,11500.0
2015-03-13 14:40:00,106.46,106.51,106.34,106.45,15700.0,96.6885,96.7339,96.5795,96.6794,15700.0
2015-03-13 14:50:00,106.47,106.56,106.38,106.55,89000.0,96.6975,96.7793,96.6158,96.7702,89000.0
2015-03-13 15:00:00,106.56,106.6,106.49,106.5,7800.0,96.7793,96.8156,96.7157,96.7248,7800.0
2015-03-13 15:10:00,106.5,106.68,106.49,106.6,28000.0,96.7248,96.8883,96.7157,96.8156,28000.0
2015-03-13 15:20:00,106.57,106.72,106.55,106.72,11200.0,96.7884,96.9246,96.7702,96.9246,11200.0
2015-03-13 15:30:00,106.76,106.76,106.65,106.73,8800.0,96.9609,96.9609,96.861,96.9337,8800.0
2015-03-13 15:40:00,106.77,106.91,106.75,106.8,15900.0,96.97,97.0971,96.9518,96.9972,15900.0
2015-03-13 15:50:00,106.82,107.07,106.82,106.92,16300.0,97.0154,97.2425,97.0154,97.1062,16300.0
2015-03-16 09:30:00,107.35,107.59,107.34,107.45,19500.0,97.4968,97.7147,97.4877,97.5876,19500.0
2015-03-16 09:40:00,107.49,107.6,107.46,107.55,9000.0,97.6239,97.7238,97.5967,97.6784,9000.0
2015-03-16 09:50:00,107.6,107.84,107.58,107.8,23900.0,97.7238,97.9418,97.7057,97.9055,23900.0
2015-03-16 10:00:00,107.8,107.97,107.8,107.92,4500.0,97.9055,98.0599,97.9055,98.0144,4500.0
2015-03-16 10:10:00,107.94,108.02,107.91,108.0,23200.0,98.0326,98.1053,98.0054,98.0871,23200.0
2015-03-16 10:20:00,108.03,108.03,107.91,107.93,5300.0,98.1143,98.1143,98.0054,98.0235,5300.0
2015-03-16 10:30:00,107.92,107.97,107.88,107.92,6700.0,98.0144,98.0599,97.9781,98.0144,6700.0
2015-03-16 10:40:00,107.9,107.95,107.88,107.94,6000.0,97.9963,98.0417,97.9781,98.0326,6000.0
2015-03-16 10:50:00,107.92,108.01,107.92,108.0,11300.0,98.0144,98.0962,98.0144,98.0871,11300.0
2015-03-16 11:00:00,108.01,108.08,108.0,108.04,14600.0,98.0962,98.1598,98.0871,98.1234,14600.0
2015-03-16 11:10:00,108.08,108.11,108.03,108.05,403600.0,98.1598,98.187,98.1143,98.1325,403600.0
2015-03-16 11:20:00,108.05,108.17,108.04,108.09,7400.0,98.1325,98.2415,98.1234,98.1688,7400.0
2015-03-16 11:30:00,108.1,108.16,108.1,108.12,18800.0,98.1779,98.2324,98.1779,98.1961,18800.0
2015-03-16 11:40:00,108.11,108.12,108.06,108.09,2000.0,98.187,98.1961,98.1416,98.1688,2000.0
2015-03-16 11:50:00,108.14,108.18,108.12,108.14,4900.0,98.2143,98.2506,98.1961,98.2143,4900.0
2015-03-16 12:00:00,108.13,108.14,108.05,108.05,13700.0,98.2052,98.2143,98.1325,98.1325,13700.0
2015-03-16 12:10:00,108.06,108.06,107.98,107.99,3200.0,98.1416,98.1416,98.0689,98.078,3200.0
2015-03-16 12:20:00,107.98,108.01,107.95,107.98,3500.0,98.0689,98.0962,98.0417,98.0689,3500.0
2015-03-16 12:30:00,107.97,108.02,107.95,108.01,2300.0,98.0599,98.1053,98.0417,98.0962,2300.0
2015-03-16 12:40:00,108.02,108.04,107.98,108.0,5400.0,98.1053,98.1234,98.0689,98.0871,5400.0
2015-03-16 12:50:00,107.99,108.08,107.98,108.03,5000.0,98.078,98.1598,98.0689,98.1143,5000.0
2015-03-16 13:00:00,108.02,108.02,107.9,107.92,6300.0,98.1053,98.1053,97.9963,98.0144,6300.0
2015-03-16 13:10:00,107.94,108.01,107.93,108.01,4800.0,98.0326,98.0962,98.0235,98.0962,4800.0
2015-03-16 13:20:00,107.99,108.04,107.99,108.01,14700.0,98.078,98.1234,98.078,98.0962,14700.0
2015-03-16 13:30:00,108.01,108.08,108.01,108.08,3900.0,98.0962,98.1598,98.0962,98.1598,3900.0
2015-03-16 13:40:00,108.08,108.15,108.08,108.13,24100.0,98.1598,98.2233,98.1598,98.2052,24100.0
2015-03-16 13:50:00,108.13,108.16,108.1,108.11,2800.0,98.2052,98.2324,98.1779,98.187,2800.0
2015-03-16 14:00:00,108.13,108.15,108.1,108.14,23800.0,98.2052,98.2233,98.1779,98.2143,23800.0
2015-03-16 14:10:00,108.14,108.17,108.08,108.15,5900.0,98.2143,98.2415,98.1598,98.2233,5900.0
2015-03-16 14:20:00,108.17,108.24,108.17,108.21,3700.0,98.2415,98.3051,98.2415,98.2778,3700.0
2015-03-16 14:30:00,108.21,108.27,108.17,108.19,13400.0,98.2778,98.3323,98.2415,98.2597,13400.0
2015-03-16 14:40:00,108.21,108.33,108.21,108.28,18600.0,98.2778,98.3868,98.2778,98.3414,18600.0
2015-03-16 14:50:00,108.28,108.35,108.26,108.33,26200.0,98.3414,98.405,98.3232,98.3868,26200.0
2015-03-16 15:00:00,108.35,108.42,108.35,108.36,8100.0,98.405,98.4686,98.405,98.4141,8100.0
2015-03-16 15:10:00,108.36,108.41,108.34,108.34,12700.0,98.4141,98.4595,98.3959,98.3959,12700.0
2015-03-16 15:20:00,108.35,108.36,108.28,108.33,23900.0,98.405,98.4141,98.3414,98.3868,23900.0
2015-03-16 15:30:00,108.35,108.39,108.31,108.31,10200.0,98.405,98.4413,98.3686,98.3686,10200.0
2015-03-16 15:40:00,108.31,108.38,108.3,108.34,76800.0,98.3686,98.4322,98.3596,98.3959,76800.0
2015-03-16 15:50:00,108.36,108.44,108.32,108.42,24000.0,98.4141,98.4867,98.3777,98.4686,24000.0
2015-03-17 09:30:00,108.08,108.33,108.01,108.22,39000.0,98.1598,98.3868,98.0962,98.2869,39000.0
2015-03-17 09:40:00,108.2,108.2,108.06,108.06,3300.0,98.2687,98.2687,98.1416,98.1416,3300.0
2015-03-17 09:50:00,108.0,108.16,107.96,108.16,6900.0,98.0871,98.2324,98.0508,98.2324,6900.0
2015-03-17 10:00:00,108.12,108.14,108.1,108.14,1300.0,98.1961,98.2143,98.1779,98.2143,1300.0
2015-03-17 10:10:00,108.13,108.21,108.08,108.16,5400.0,98.2052,98.2778,98.1598,98.2324,5400.0
2015-03-17 10:20:00,108.18,108.18,108.13,108.13,16800.0,98.2506,98.2506,98.2052,98.2052,16800.0
2015-03-17 10:30:00,108.25,108.26,108.16,108.16,2100.0,98.3142,98.3232,98.2324,98.2324,2100.0
2015-03-17 10:40:00,108.16,108.2,108.16,108.2,1900.0,98.2324,98.2687,98.2324,98.2687,1900.0
2015-03-17 10:50:00,108.15,108.21,108.14,108.18,5500.0,98.2233,98.2778,98.2143,98.2506,5500.0
2015-03-17 11:00:00,107.99,108.01,107.91,107.96,8300.0,98.078,98.0962,98.0054,98.0508,8300.0
2015-03-17 11:10:00,108.0,108.04,107.86,107.86,4800.0,98.0871,98.1234,97.96,97.96,4800.0
2015-03-17 11:20:00,107.86,108.0,107.86,107.99,5500.0,97.96,98.0871,97.96,98.078,5500.0
2015-03-17 11:30:00,107.99,108.02,107.97,108.02,3800.0,98.078,98.1053,98.0599,98.1053,3800.0
2015-03-17 11:40:00,107.99,108.04,107.95,108.02,3400.0,98.078,98.1234,98.0417,98.1053,3400.0
2015-03-17 11:50:00,107.98,108.09,107.94,108.09,3200.0,98.0689,98.1688,98.0326,98.1688,3200.0
2015-03-17 12:00:00,108.12,108.13,108.01,108.05,3400.0,98.1961,98.2052,98.0962,98.1325,3400.0
2015-03-17 12:10:00,108.05,108.08,108.0,108.05,5600.0,98.1325,98.1598,98.0871,98.1325,5600.0
2015-03-17 12:20:00,108.05,108.19,108.05,108.18,6300.0,98.1325,98.2597,98.1325,98.2506,6300.0
2015-03-17 12:30:00,108.16,108.22,108.11,108.22,21800.0,98.2324,98.2869,98.187,98.2869,21800.0
2015-03-17 12:40:00,108.22,108.26,108.2,108.23,7300.0,98.2869,98.3232,98.2687,98.296,7300.0
2015-03-17 12:50:00,108.28,108.28,108.22,108.25,1500.0,98.3414,98.3414,98.2869,98.3142,1500.0
2015-03-17 13:00:00,108.28,108.35,108.26,108.32,6200.0,98.3414,98.405,98.3232,98.3777,6200.0
2015-03-17 13:10:00,108.31,108.4,108.31,108.33,3800.0,98.3686,98.4504,98.3686,98.3868,3800.0
2015-03-17 13:20:00,108.35,108.36,108.32,108.34,4400.0,98.405,98.4141,98.3777,98.3959,4400.0
2015-03-17 13:30:00,108.34,108.39,108.31,108.33,16500.0,98.3959,98.4413,98.3686,98.3868,16500.0
2015-03-17 13:40:00,108.34,108.37,108.3,108.32,3000.0,98.3959,98.4231,98.3596,98.3777,3000.0
2015-03-17 13:50:00,108.35,108.47,108.35,108.47,21400.0,98.405,98.514,98.405,98.514,21400.0
2015-03-17 14:00:00,108.45,108.53,108.41,108.41,23200.0,98.4958,98.5685,98.4595,98.4595,23200.0
2015-03-17 14:10:00,108.43,108.45,108.36,108.39,26300.0,98.4776,98.4958,98.4141,98.4413,26300.0
2015-03-17 14:20:00,108.41,108.41,108.33,108.35,14600.0,98.4595,98.4595,98.3868,98.405,14600.0
2015-03-17 14:30:00,108.35,108.38,108.29,108.35,20700.0,98.405,98.4322,98.3505,98.405,20700.0
2015-03-17 14:40:00,108.35,108.37,108.32,108.34,28000.0,98.405,98.4231,98.3777,98.3959,28000.0
2015-03-17 14:50:00,108.33,108.43,108.27,108.41,22100.0,98.3868,98.4776,98.3323,98.4595,22100.0
2015-03-17 15:00:00,108.42,108.5,108.41,108.5,3500.0,98.4686,98.5412,98.4595,98.5412,3500.0
2015-03-17 15:10:00,108.52,108.58,108.51,108.56,26400.0,98.5594,98.6139,98.5503,98.5957,26400.0
2015-03-17 15:20:00,108.6,108.6,108.54,108.56,18300.0,98.632,98.632,98.5775,98.5957,18300.0
2015-03-17 15:30:00,108.54,108.61,108.52,108.53,13500.0,98.5775,98.6411,98.5594,98.5685,13500.0
2015-03-17 15:40:00,108.51,108.52,108.44,108.51,9800.0,98.5503,98.5594,98.4867,98.5503,9800.0
2015-03-17 15:50:00,108.51,108.51,108.36,108.38,21000.0,98.5503,98.5503,98.4141,98.4322,21000.0
2015-03-18 09:30:00,108.08,108.08,107.98,108.0,11900.0,98.1598,98.1598,98.0689,98.0871,11900.0
2015-03-18 09:40:00,107.99,107.99,107.89,107.95,3200.0,98.078,98.078,97.9872,98.0417,3200.0
2015-03-18 09:50:00,107.93,108.03,107.91,107.94,4500.0,98.0235,98.1143,98.0054,98.0326,4500.0
2015-03-18 10:00:00,108.02,108.08,108.01,108.08,2900.0,98.1053,98.1598,98.0962,98.1598,2900.0
2015-03-18 10:10:00,108.06,108.1,108.04,108.06,3200.0,98.1416,98.1779,98.1234,98.1416,3200.0
2015-03-18 10:20:00,108.06,108.11,108.06,108.1,1400.0,98.1416,98.187,98.1416,98.1779,1400.0
2015-03-18 10:30:00,108.06,108.06,107.98,108.05,2300.0,98.1416,98.1416,98.0689,98.1325,2300.0
2015-03-18 10:40:00,108.02,108.13,108.01,108.13,3500.0,98.1053,98.2052,98.0962,98.2052,3500.0
2015-03-18 10:50:00,108.1,108.13,108.07,108.11,3300.0,98.1779,98.2052,98.1507,98.187,3300.0
2015-03-18 11:00:00,108.12,108.14,108.07,108.14,3200.0,98.1961,98.2143,98.1507,98.2143,3200.0
2015-03-18 11:10:00,108.15,108.15,108.06,108.09,4100.0,98.2233,98.2233,98.1416,98.1688,4100.0
2015-03-18 11:20:00,108.05,108.07,108.0,108.0,14500.0,98.1325,98.1507,98.0871,98.0871,14500.0
2015-03-18 11:30:00,107.96,108.0,107.96,108.0,1000.0,98.0508,98.0871,98.0508,98.0871,1000.0
2015-03-18 11:40:00,108.03,108.05,107.96,107.97,1500.0,98.1143,98.1325,98.0508,98.0599,1500.0
2015-03-18 11:50:00,107.95,108.02,107.93,108.02,228300.0,98.0417,98.1053,98.0235,98.1053,228300.0
2015-03-18 12:00:00,108.01,108.01,107.93,107.93,7400.0,98.0962,98.0962,98.0235,98.0235,7400.0
2015-03-18 12:10:00,107.93,107.94,107.89,107.91,5900.0,98.0235,98.0326,97.9872,98.0054,5900.0
2015-03-18 12:20:00,107.88,107.9,107.82,107.87,5000.0,97.9781,97.9963,97.9236,97.969,5000.0
2015-03-18 12:30:00,107.87,107.96,107.86,107.96,3500.0,97.969,98.0508,97.96,98.0508,3500.0
2015-03-18 12:40:00,107.96,107.97,107.89,107.9,8800.0,98.0508,98.0599,97.9872,97.9963,8800.0
2015-03-18 12:50:00,107.89,107.92,107.83,107.84,6800.0,97.9872,98.0144,97.9327,97.9418,6800.0
2015-03-18 13:00:00,107.82,107.86,107.73,107.79,5400.0,97.9236,97.96,97.8419,97.8964,5400.0
2015-03-18 13:10:00,107.77,107.84,107.76,107.84,9800.0,97.8782,97.9418,97.8691,97.9418,9800.0
2015-03-18 13:20:00,107.82,107.84,107.75,107.75,11900.0,97.9236,97.9418,97.86,97.86,11900.0
2015-03-18 13:30:00,107.77,107.78,107.63,107.63,6300.0,97.8782,97.8873,97.7511,97.7511,6300.0
2015-03-18 13:40:00,107.64,107.67,107.6,107.67,20100.0,97.7601,97.7874,97.7238,97.7874,20100.0
2015-03-18 13:50:00,107.66,107.91,107.66,107.91,12000.0,97.7783,98.0054,97.7783,98.0054,12000.0
2015-03-18 14:00:00,107.97,109.07,107.97,109.0,16600.0,98.0599,99.0589,98.0599,98.9953,16600.0
2015-03-18 14:10:00,108.95,109.33,108.92,109.27,32700.0,98.9499,99.295,98.9227,99.2405,32700.0
2015-03-18 14:20:00,109.23,109.23,109.0,109.14,18700.0,99.2042,99.2042,98.9953,99.1225,18700.0
2015-03-18 14:30:00,109.16,109.45,109.16,109.35,45000.0,99.1406,99.404,99.1406,99.3132,45000.0
2015-03-18 14:40:00,109.41,109.45,109.24,109.28,20800.0,99.3677,99.404,99.2133,99.2496,20800.0
2015-03-18 14:50:00,109.27,109.46,109.25,109.38,16600.0,99.2405,99.4131,99.2224,99.3404,16600.0
2015-03-18 15:00:00,109.42,109.73,109.35,109.72,31300.0,99.3768,99.6583,99.3132,99.6492,31300.0
2015-03-18 15:10:00,109.75,109.97,109.75,109.94,23400.0,99.6765,99.8763,99.6765,99.849,23400.0
2015-03-18 15:20:00,109.94,109.94,109.75,109.77,10600.0,99.849,99.849,99.6765,99.6946,10600.0
2015-03-18 15:30:00,109.77,109.81,109.6,109.64,20200.0,99.6946,99.731,99.5402,99.5766,20200.0
2015-03-18 15:40:00,109.65,109.65,109.51,109.53,29700.0,99.5857,99.5857,99.4585,99.4767,29700.0
2015-03-18 15:50:00,109.51,109.61,109.48,109.57,30100.0,99.4585,99.5493,99.4313,99.513,30100.0
2015-03-19 09:30:00,109.37,109.63,109.37,109.6,19600.0,99.3314,99.5675,99.3314,99.5402,19600.0
2015-03-19 09:40:00,109.57,109.58,109.36,109.39,9400.0,99.513,99.5221,99.3223,99.3495,9400.0
2015-03-19 09:50:00,109.38,109.61,109.38,109.6,12200.0,99.3404,99.5493,99.3404,99.5402,12200.0
2015-03-19 10:00:00,109.61,109.65,109.57,109.6,4100.0,99.5493,99.5857,99.513,99.5402,4100.0
2015-03-19 10:10:00,109.57,109.76,109.53,109.72,5000.0,99.513,99.6856,99.4767,99.6492,5000.0
2015-03-19 10:20:00,109.74,109.78,109.65,109.67,4200.0,99.6674,99.7037,99.5857,99.6038,4200.0
2015-03-19 10:30:00,109.66,109.66,109.56,109.59,1300.0,99.5947,99.5947,99.5039,99.5312,1300.0
2015-03-19 10:40:00,109.59,109.63,109.45,109.45,8500.0,99.5312,99.5675,99.404,99.404,8500.0
2015-03-19 10:50:00,109.45,109.51,109.41,109.51,2400.0,99.404,99.4585,99.3677,99.4585,2400.0
2015-03-19 11:00:00,109.52,109.53,109.5,109.51,4500.0,99.4676,99.4767,99.4494,99.4585,4500.0
2015-03-19 11:10:00,109.46,109.55,109.43,109.54,9600.0,99.4131,99.4948,99.3858,99.4858,9600.0
2015-03-19 11:20:00,109.55,109.6,109.51,109.51,8200.0,99.4948,99.5402,99.4585,99.4585,8200.0
2015-03-19 11:30:00,109.52,109.52,109.31,109.35,10100.0,99.4676,99.4676,99.2769,99.3132,10100.0
2015-03-19 11:40:00,109.36,109.36,109.26,109.33,13500.0,99.3223,99.3223,99.2315,99.295,13500.0
2015-03-19 11:50:00,109.32,109.41,109.3,109.41,11800.0,99.2859,99.3677,99.2678,99.3677,11800.0
2015-03-19 12:00:00,109.4,109.47,109.37,109.45,10400.0,99.3586,99.4222,99.3314,99.404,10400.0
2015-03-19 12:10:00,109.43,109.43,109.34,109.38,19100.0,99.3858,99.3858,99.3041,99.3404,19100.0
2015-03-19 12:20:00,109.37,109.43,109.32,109.42,12100.0,99.3314,99.3858,99.2859,99.3768,12100.0
2015-03-19 12:30:00,109.4,109.4,109.28,109.28,26500.0,99.3586,99.3586,99.2496,99.2496,26500.0
2015-03-19 12:40:00,109.28,109.36,109.27,109.32,9500.0,99.2496,99.3223,99.2405,99.2859,9500.0
2015-03-19 12:50:00,109.32,109.33,109.23,109.25,5500.0,99.2859,99.295,99.2042,99.2224,5500.0
2015-03-19 13:00:00,109.24,109.33,109.2,109.33,7100.0,99.2133,99.295,99.177,99.295,7100.0
2015-03-19 13:10:00,109.33,109.48,109.32,109.48,14700.0,99.295,99.4313,99.2859,99.4313,14700.0
2015-03-19 13:20:00,109.5,109.6,109.5,109.55,16600.0,99.4494,99.5402,99.4494,99.4948,16600.0
2015-03-19 13:30:00,109.56,109.57,109.49,109.49,5100.0,99.5039,99.513,99.4403,99.4403,5100.0
2015-03-19 13:40:00,109.47,109.51,109.42,109.48,17000.0,99.4222,99.4585,99.3768,99.4313,17000.0
2015-03-19 13:50:00,109.48,109.5,109.4,109.42,11600.0,99.4313,99.4494,99.3586,99.3768,11600.0
2015-03-19 14:00:00,109.42,109.56,109.41,109.56,23500.0,99.3768,99.5039,99.3677,99.5039,23500.0
2015-03-19 14:10:00,109.57,109.64,109.48,109.5,14200.0,99.513,99.5766,99.4313,99.4494,14200.0
2015-03-19 14:20:00,109.49,109.53,109.44,109.53,12000.0,99.4403,99.4767,99.3949,99.4767,12000.0
2015-03-19 14:30:00,109.53,109.58,109.46,109.55,12900.0,99.4767,99.5221,99.4131,99.4948,12900.0
2015-03-19 14:40:00,109.55,109.63,109.54,109.6,30700.0,99.4948,99.5675,99.4858,99.5402,30700.0
2015-03-19 14:50:00,109.6,109.65,109.51,109.63,43900.0,99.5402,99.5857,99.4585,99.5675,43900.0
2015-03-19 15:00:00,109.64,109.7,109.57,109.61,17000.0,99.5766,99.6311,99.513,99.5493,17000.0
2015-03-19 15:10:00,109.6,109.62,109.54,109.54,12700.0,99.5402,99.5584,99.4858,99.4858,12700.0
2015-03-19 15:20:00,109.53,109.55,109.43,109.55,10000.0,99.4767,99.4948,99.3858,99.4948,10000.0
2015-03-19 15:30:00,109.53,109.64,109.48,109.61,25100.0,99.4767,99.5766,99.4313,99.5493,25100.0
2015-03-19 15:40:00,109.61,109.61,109.44,109.53,12600.0,99.5493,99.5493,99.3949,99.4767,12600.0
2015-03-19 15:50:00,109.52,109.54,109.45,109.5,17000.0,99.4676,99.4858,99.404,99.4494,17000.0
2015-03-20 09:30:00,110.22,110.33,110.01,110.29,40700.0,100.1033,100.2032,99.9126,100.1669,40700.0
2015-03-20 09:40:00,110.2,110.21,110.11,110.11,4100.0,100.0852,100.0943,100.0034,100.0034,4100.0
2015-03-20 09:50:00,110.13,110.22,110.13,110.17,9500.0,100.0216,100.1033,100.0216,100.0579,9500.0
2015-03-20 10:00:00,110.16,110.24,110.16,110.19,11000.0,100.0488,100.1215,100.0488,100.0761,11000.0
2015-03-20 10:10:00,110.17,110.19,110.12,110.17,11300.0,100.0579,100.0761,100.0125,100.0579,11300.0
2015-03-20 10:20:00,110.19,110.2,110.11,110.13,7000.0,100.0761,100.0852,100.0034,100.0216,7000.0
2015-03-20 10:30:00,110.12,110.37,110.12,110.33,6800.0,100.0125,100.2396,100.0125,100.2032,6800.0
2015-03-20 10:40:00,110.32,110.34,110.21,110.21,22900.0,100.1942,100.2123,100.0943,100.0943,22900.0
2015-03-20 10:50:00,110.21,110.33,110.2,110.31,8800.0,100.0943,100.2032,100.0852,100.1851,8800.0
2015-03-20 11:00:00,110.35,110.42,110.35,110.37,9600.0,100.2214,100.285,100.2214,100.2396,9600.0
2015-03-20 11:10:00,110.38,110.49,110.38,110.46,15300.0,100.2487,100.3486,100.2487,100.3213,15300.0
2015-03-20 11:20:00,110.45,110.54,110.44,110.52,15900.0,100.3122,100.394,100.3031,100.3758,15900.0
2015-03-20 11:30:00,110.52,110.56,110.51,110.53,18500.0,100.3758,100.4121,100.3667,100.3849,18500.0
2015-03-20 11:40:00,110.54,110.54,110.47,110.47,8900.0,100.394,100.394,100.3304,100.3304,8900.0
2015-03-20 11:50:00,110.47,110.49,110.42,110.46,21900.0,100.3304,100.3486,100.285,100.3213,21900.0
2015-03-20 12:00:00,110.47,110.51,110.47,110.49,9400.0,100.3304,100.3667,100.3304,100.3486,9400.0
2015-03-20 12:10:00,110.5,110.52,110.49,110.52,7100.0,100.3576,100.3758,100.3486,100.3758,7100.0
2015-03-20 12:20:00,110.52,110.52,110.45,110.47,4700.0,100.3758,100.3758,100.3122,100.3304,4700.0
2015-03-20 12:30:00,110.46,110.5,110.44,110.44,6100.0,100.3213,100.3576,100.3031,100.3031,6100.0
2015-03-20 12:40:00,110.47,110.53,110.46,110.52,3200.0,100.3304,100.3849,100.3213,100.3758,3200.0
2015-03-20 12:50:00,110.54,110.62,110.53,110.61,55900.0,100.394,100.4666,100.3849,100.4575,55900.0
2015-03-20 13:00:00,110.59,110.64,110.59,110.6,4200.0,100.4394,100.4848,100.4394,100.4485,4200.0
2015-03-20 13:10:00,110.61,110.7,110.59,110.7,4500.0,100.4575,100.5393,100.4394,100.5393,4500.0
2015-03-20 13:20:00,110.7,110.71,110.67,110.68,10200.0,100.5393,100.5484,100.512,100.5211,10200.0
2015-03-20 13:30:00,110.7,110.73,110.67,110.67,8200.0,100.5393,100.5665,100.512,100.512,8200.0
2015-03-20 13:40:00,110.69,110.7,110.66,110.68,5300.0,100.5302,100.5393,100.503,100.5211,5300.0
2015-03-20 13:50:00,110.68,110.69,110.65,110.67,12000.0,100.5211,100.5302,100.4939,100.512,12000.0
2015-03-20 14:00:00,110.68,110.71,110.64,110.68,35900.0,100.5211,100.5484,100.4848,100.5211,35900.0
2015-03-20 14:10:00,110.67,110.67,110.62,110.63,19100.0,100.512,100.512,100.4666,100.4757,19100.0
2015-03-20 14:20:00,110.62,110.63,110.54,110.57,15700.0,100.4666,100.4757,100.394,100.4212,15700.0
2015-03-20 14:30:00,110.57,110.62,110.54,110.59,47400.0,100.4212,100.4666,100.394,100.4394,47400.0
2015-03-20 14:40:00,110.59,110.62,110.55,110.57,8600.0,100.4394,100.4666,100.403,100.4212,8600.0
2015-03-20 14:50:00,110.58,110.67,110.57,110.67,9800.0,100.4303,100.512,100.4212,100.512,9800.0
2015-03-20 15:00:00,110.69,110.69,110.63,110.63,7300.0,100.5302,100.5302,100.4757,100.4757,7300.0
2015-03-20 15:10:00,110.65,110.67,110.45,110.45,15600.0,100.4939,100.512,100.3122,100.3122,15600.0
2015-03-20 15:20:00,110.46,110.47,110.4,110.43,10600.0,100.3213,100.3304,100.2668,100.2941,10600.0
2015-03-20 15:30:00,110.44,110.56,110.43,110.55,10500.0,100.3031,100.4121,100.2941,100.403,10500.0
2015-03-20 15:40:00,110.57,110.63,110.52,110.59,25100.0,100.4212,100.4757,100.3758,100.4394,25100.0
2015-03-20 15:50:00,110.61,110.61,110.46,110.46,43500.0,100.4575,100.4575,100.3213,100.3213,43500.0
2015-03-23 09:30:00,110.34,110.35,110.14,110.21,29600.0,100.2123,100.2214,100.0307,100.0943,29600.0
2015-03-23 09:40:00,110.34,110.36,110.22,110.24,14000.0,100.2123,100.2305,100.1033,100.1215,14000.0
2015-03-23 09:50:00,110.27,110.28,110.23,110.26,3200.0,100.1487,100.1578,100.1124,100.1397,3200.0
2015-03-23 10:00:00,110.25,110.41,110.24,110.39,9000.0,100.1306,100.2759,100.1215,100.2577,9000.0
2015-03-23 10:10:00,110.4,110.49,110.4,110.49,1700.0,100.2668,100.3486,100.2668,100.3486,1700.0
2015-03-23 10:20:00,110.47,110.5,110.42,110.44,12900.0,100.3304,100.3576,100.285,100.3031,12900.0
2015-03-23 10:30:00,110.42,110.46,110.39,110.42,11100.0,100.285,100.3213,100.2577,100.285,11100.0
2015-03-23 10:40:00,110.39,110.48,110.38,110.42,6100.0,100.2577,100.3395,100.2487,100.285,6100.0
2015-03-23 10:50:00,110.46,110.46,110.38,110.39,3900.0,100.3213,100.3213,100.2487,100.2577,3900.0
2015-03-23 11:00:00,110.39,110.45,110.33,110.43,21900.0,100.2577,100.3122,100.2032,100.2941,21900.0
2015-03-23 11:10:00,110.43,110.49,110.39,110.45,57800.0,100.2941,100.3486,100.2577,100.3122,57800.0
2015-03-23 11:20:00,110.47,110.47,110.37,110.37,8000.0,100.3304,100.3304,100.2396,100.2396,8000.0
2015-03-23 11:30:00,110.38,110.42,110.37,110.41,3900.0,100.2487,100.285,100.2396,100.2759,3900.0
2015-03-23 11:40:00,110.41,110.43,110.3,110.34,3400.0,100.2759,100.2941,100.176,100.2123,3400.0
2015-03-23 11:50:00,110.35,110.39,110.31,110.39,4600.0,100.2214,100.2577,100.1851,100.2577,4600.0
2015-03-23 12:00:00,110.37,110.39,110.31,110.37,4900.0,100.2396,100.2577,100.1851,100.2396,4900.0
2015-03-23 12:10:00,110.38,110.38,110.28,110.29,13400.0,100.2487,100.2487,100.1578,100.1669,13400.0
2015-03-23 12:20:00,110.3,110.33,110.28,110.31,4100.0,100.176,100.2032,100.1578,100.1851,4100.0
2015-03-23 12:30:00,110.33,110.42,110.32,110.39,4200.0,100.2032,100.285,100.1942,100.2577,4200.0
2015-03-23 12:40:00,110.4,110.42,110.36,110.38,3400.0,100.2668,100.285,100.2305,100.2487,3400.0
2015-03-23 12:50:00,110.37,110.39,110.3,110.32,9300.0,100.2396,100.2577,100.176,100.1942,9300.0
2015-03-23 13:00:00,110.33,110.33,110.3,110.31,1900.0,100.2032,100.2032,100.176,100.1851,1900.0
2015-03-23 13:10:00,110.32,110.34,110.3,110.33,13900.0,100.1942,100.2123,100.176,100.2032,13900.0
2015-03-23 13:20:00,110.35,110.36,110.31,110.31,6100.0,100.2214,100.2305,100.1851,100.1851,6100.0
2015-03-23 13:30:00,110.3,110.35,110.27,110.35,16500.0,100.176,100.2214,100.1487,100.2214,16500.0
2015-03-23 13:40:00,110.35,110.38,110.32,110.32,13200.0,100.2214,100.2487,100.1942,100.1942,13200.0
2015-03-23 13:50:00,110.32,110.35,110.28,110.34,14000.0,100.1942,100.2214,100.1578,100.2123,14000.0
2015-03-23 14:00:00,110.31,110.43,110.3,110.43,28600.0,100.1851,100.2941,100.176,100.2941,28600.0
2015-03-23 14:10:00,110.42,110.5,110.42,110.46,13500.0,100.285,100.3576,100.285,100.3213,13500.0
2015-03-23 14:20:00,110.47,110.5,110.44,110.46,7400.0,100.3304,100.3576,100.3031,100.3213,7400.0
2015-03-23 14:30:00,110.48,110.48,110.42,110.45,5100.0,100.3395,100.3395,100.285,100.3122,5100.0
2015-03-23 14:40:00,110.44,110.48,110.37,110.37,6800.0,100.3031,100.3395,100.2396,100.2396,6800.0
2015-03-23 14:50:00,110.34,110.39,110.34,110.39,7100.0,100.2123,100.2577,100.2123,100.2577,7100.0
2015-03-23 15:00:00,110.39,110.41,110.32,110.36,3700.0,100.2577,100.2759,100.1942,100.2305,3700.0
2015-03-23 15:10:00,110.36,110.36,110.25,110.28,10600.0,100.2305,100.2305,100.1306,100.1578,10600.0
2015-03-23 15:20:00,110.29,110.33,110.24,110.26,13900.0,100.1669,100.2032,100.1215,100.1397,13900.0
2015-03-23 15:30:00,110.26,110.3,110.25,110.3,11800.0,100.1397,100.176,100.1306,100.176,11800.0
2015-03-23 15:40:00,110.3,110.3,110.22,110.25,17500.0,100.176,100.176,100.1033,100.1306,17500.0
2015-03-23 15:50:00,110.24,110.24,109.98,109.98,8300.0,100.1215,100.1215,99.8854,99.8854,8300.0
2015-03-24 09:30:00,109.99,110.01,109.87,109.87,30900.0,99.8944,99.9126,99.7855,99.7855,30900.0
2015-03-24 09:40:00,109.83,109.87,109.77,109.83,2900.0,99.7491,99.7855,99.6946,99.7491,2900.0
2015-03-24 09:50:00,109.97,110.07,109.96,110.01,4700.0,99.8763,99.9671,99.8672,99.9126,4700.0
2015-03-24 10:00:00,110.05,110.2,110.05,110.15,5000.0,99.9489,100.0852,99.9489,100.0398,5000.0
2015-03-24 10:10:00,110.13,110.23,110.1,110.17,4800.0,100.0216,100.1124,99.9944,100.0579,4800.0
2015-03-24 10:20:00,110.17,110.19,110.07,110.12,3300.0,100.0579,100.0761,99.9671,100.0125,3300.0
2015-03-24 10:30:00,110.14,110.17,110.13,110.14,2600.0,100.0307,100.0579,100.0216,100.0307,2600.0
2015-03-24 10:40:00,110.17,110.21,110.09,110.1,3500.0,100.0579,100.0943,99.9853,99.9944,3500.0
2015-03-24 10:50:00,110.11,110.22,110.11,110.18,4600.0,100.0034,100.1033,100.0034,100.067,4600.0
2015-03-24 11:00:00,110.14,110.32,110.12,110.26,2200.0,100.0307,100.1942,100.0125,100.1397,2200.0
2015-03-24 11:10:00,110.29,110.3,110.27,110.3,1800.0,100.1669,100.176,100.1487,100.176,1800.0
2015-03-24 11:20:00,110.34,110.37,110.29,110.31,4700.0,100.2123,100.2396,100.1669,100.1851,4700.0
2015-03-24 11:30:00,110.3,110.33,110.26,110.27,5500.0,100.176,100.2032,100.1397,100.1487,5500.0
2015-03-24 11:40:00,110.27,110.28,110.23,110.26,42600.0,100.1487,100.1578,100.1124,100.1397,42600.0
2015-03-24 11:50:00,110.26,110.32,110.26,110.32,900.0,100.1397,100.1942,100.1397,100.1942,900.0
2015-03-24 12:00:00,110.24,110.29,110.24,110.25,1000.0,100.1215,100.1669,100.1215,100.1306,1000.0
2015-03-24 12:10:00,110.25,110.3,110.24,110.25,2500.0,100.1306,100.176,100.1215,100.1306,2500.0
2015-03-24 12:20:00,110.25,110.25,110.17,110.17,5100.0,100.1306,100.1306,100.0579,100.0579,5100.0
2015-03-24 12:30:00,110.13,110.14,109.98,110.0,3800.0,100.0216,100.0307,99.8854,99.9035,3800.0
2015-03-24 12:40:00,110.02,110.08,110.0,110.0,4700.0,99.9217,99.9762,99.9035,99.9035,4700.0
2015-03-24 12:50:00,109.98,110.03,109.98,109.99,5600.0,99.8854,99.9308,99.8854,99.8944,5600.0
2015-03-24 13:00:00,109.98,110.02,109.97,110.0,7000.0,99.8854,99.9217,99.8763,99.9035,7000.0
2015-03-24 13:10:00,109.95,110.04,109.94,110.04,9600.0,99.8581,99.9399,99.849,99.9399,9600.0
2015-03-24 13:20:00,110.0,110.0,109.76,109.79,6000.0,99.9035,99.9035,99.6856,99.7128,6000.0
2015-03-24 13:30:00,109.78,109.82,109.72,109.82,15000.0,99.7037,99.7401,99.6492,99.7401,15000.0
2015-03-24 13:40:00,109.8,109.87,109.79,109.84,13500.0,99.7219,99.7855,99.7128,99.7582,13500.0
2015-03-24 13:50:00,109.84,109.93,109.81,109.91,18100.0,99.7582,99.84,99.731,99.8218,18100.0
2015-03-24 14:00:00,109.9,109.9,109.77,109.85,15500.0,99.8127,99.8127,99.6946,99.7673,15500.0
2015-03-24 14:10:00,109.87,109.88,109.66,109.66,22000.0,99.7855,99.7945,99.5947,99.5947,22000.0
2015-03-24 14:20:00,109.65,109.73,109.64,109.73,14800.0,99.5857,99.6583,99.5766,99.6583,14800.0
2015-03-24 14:30:00,109.67,109.71,109.62,109.71,67500.0,99.6038,99.6401,99.5584,99.6401,67500.0
2015-03-24 14:40:00,109.7,109.81,109.67,109.77,9300.0,99.6311,99.731,99.6038,99.6946,9300.0
2015-03-24 14:50:00,109.77,109.78,109.7,109.74,15800.0,99.6946,99.7037,99.6311,99.6674,15800.0
2015-03-24 15:00:00,109.74,109.89,109.72,109.86,7900.0,99.6674,99.8036,99.6492,99.7764,7900.0
2015-03-24 15:10:00,109.86,109.86,109.8,109.84,14700.0,99.7764,99.7764,99.7219,99.7582,14700.0
2015-03-24 15:20:00,109.72,109.73,109.61,109.61,13800.0,99.6492,99.6583,99.5493,99.5493,13800.0
2015-03-24 15:30:00,109.62,109.73,109.62,109.69,23300.0,99.5584,99.6583,99.5584,99.622,23300.0
2015-03-24 15:40:00,109.69,109.73,109.58,109.59,27400.0,99.622,99.6583,99.5221,99.5312,27400.0
2015-03-24 15:50:00,109.58,109.61,109.5,109.5,42200.0,99.5221,99.5493,99.4494,99.4494,42200.0
2015-03-25 09:30:00,109.26,109.33,109.05,109.07,14600.0,99.5388,99.6026,99.3475,99.3657,14600.0
2015-03-25 09:40:00,109.04,109.08,108.77,108.77,4600.0,99.3384,99.3748,99.0924,99.0924,4600.0
2015-03-25 09:50:00,108.78,108.83,108.76,108.8,6200.0,99.1015,99.1471,99.0833,99.1198,6200.0
2015-03-25 10:00:00,108.77,108.9,108.74,108.88,3900.0,99.0924,99.2109,99.0651,99.1926,3900.0
2015-03-25 10:10:00,108.87,108.93,108.87,108.91,2400.0,99.1835,99.2382,99.1835,99.22,2400.0
2015-03-25 10:20:00,108.91,109.03,108.9,108.97,5600.0,99.22,99.3293,99.2109,99.2746,5600.0
2015-03-25 10:30:00,108.94,108.96,108.83,108.84,9300.0,99.2473,99.2655,99.1471,99.1562,9300.0
2015-03-25 10:40:00,108.82,108.82,108.7,108.74,3100.0,99.138,99.138,99.0287,99.0651,3100.0
2015-03-25 10:50:00,108.79,108.88,108.78,108.88,1700.0,99.1106,99.1926,99.1015,99.1926,1700.0
2015-03-25 11:00:00,108.9,108.92,108.8,108.8,3100.0,99.2109,99.2291,99.1198,99.1198,3100.0
2015-03-25 11:10:00,108.81,108.81,108.6,108.61,5600.0,99.1289,99.1289,98.9376,98.9467,5600.0
2015-03-25 11:20:00,108.56,108.64,108.53,108.56,4900.0,98.9011,98.974,98.8738,98.9011,4900.0
2015-03-25 11:30:00,108.56,108.57,108.11,108.11,9200.0,98.9011,98.9102,98.4911,98.4911,9200.0
2015-03-25 11:40:00,108.1,108.1,107.95,108.05,5400.0,98.482,98.482,98.3454,98.4365,5400.0
2015-03-25 11:50:00,108.06,108.1,107.96,108.09,14900.0,98.4456,98.482,98.3545,98.4729,14900.0
2015-03-25 12:00:00,108.08,108.1,107.98,108.0,2600.0,98.4638,98.482,98.3727,98.3909,2600.0
2015-03-25 12:10:00,107.98,108.07,107.98,108.0,6200.0,98.3727,98.4547,98.3727,98.3909,6200.0
2015-03-25 12:20:00,107.97,107.98,107.77,107.88,13200.0,98.3636,98.3727,98.1814,98.2816,13200.0
2015-03-25 12:30:00,107.88,107.89,107.74,107.81,7000.0,98.2816,98.2907,98.1541,98.2178,7000.0
2015-03-25 12:40:00,107.81,107.81,107.63,107.7,11100.0,98.2178,98.2178,98.0539,98.1176,11100.0
2015-03-25 12:50:00,107.7,107.87,107.69,107.86,3000.0,98.1176,98.2725,98.1085,98.2634,3000.0
2015-03-25 13:00:00,107.84,107.89,107.8,107.81,3900.0,98.2452,98.2907,98.2087,98.2178,3900.0
2015-03-25 13:10:00,107.81,107.81,107.59,107.66,25000.0,98.2178,98.2178,98.0174,98.0812,25000.0
2015-03-25 13:20:00,107.65,107.78,107.58,107.77,16200.0,98.0721,98.1905,98.0083,98.1814,16200.0
2015-03-25 13:30:00,107.75,107.76,107.64,107.75,6400.0,98.1632,98.1723,98.063,98.1632,6400.0
2015-03-25 13:40:00,107.77,107.88,107.77,107.87,16700.0,98.1814,98.2816,98.1814,98.2725,16700.0
2015-03-25 13:50:00,107.9,107.93,107.78,107.79,12800.0,98.2998,98.3272,98.1905,98.1996,12800.0
2015-03-25 14:00:00,107.78,107.87,107.69,107.69,34500.0,98.1905,98.2725,98.1085,98.1085,34500.0
2015-03-25 14:10:00,107.71,107.82,107.67,107.79,28600.0,98.1267,98.227,98.0903,98.1996,28600.0
2015-03-25 14:20:00,107.81,107.92,107.77,107.92,15100.0,98.2178,98.3181,98.1814,98.3181,15100.0
2015-03-25 14:30:00,107.92,107.92,107.74,107.74,11900.0,98.3181,98.3181,98.1541,98.1541,11900.0
2015-03-25 14:40:00,107.73,107.73,107.65,107.73,16800.0,98.145,98.145,98.0721,98.145,16800.0
2015-03-25 14:50:00,107.74,107.83,107.69,107.69,10000.0,98.1541,98.2361,98.1085,98.1085,10000.0
2015-03-25 15:00:00,107.69,107.69,107.51,107.52,10200.0,98.1085,98.1085,97.9445,97.9536,10200.0
2015-03-25 15:10:00,107.49,107.62,107.48,107.55,10100.0,97.9263,98.0447,97.9172,97.981,10100.0
2015-03-25 15:20:00,107.55,107.56,107.37,107.39,73200.0,97.981,97.9901,97.817,97.8352,73200.0
2015-03-25 15:30:00,107.4,107.45,107.32,107.4,19600.0,97.8443,97.8899,97.7714,97.8443,19600.0
2015-03-25 15:40:00,107.41,107.42,107.2,107.25,12200.0,97.8534,97.8625,97.6621,97.7077,12200.0
2015-03-25 15:50:00,107.25,107.27,107.15,107.17,22900.0,97.7077,97.7259,97.6166,97.6348,22900.0
2015-03-26 09:30:00,106.54,106.63,106.36,106.49,46700.0,97.0608,97.1428,96.8969,97.0153,46700.0
2015-03-26 09:40:00,106.58,106.99,106.58,106.99,4700.0,97.0973,97.4708,97.0973,97.4708,4700.0
2015-03-26 09:50:00,106.96,107.06,106.56,106.56,6700.0,97.4435,97.5346,97.0791,97.0791,6700.0
2015-03-26 10:00:00,106.62,106.69,106.48,106.5,10600.0,97.1337,97.1975,97.0062,97.0244,10600.0
2015-03-26 10:10:00,106.48,106.56,106.36,106.45,6100.0,97.0062,97.0791,96.8969,96.9788,6100.0
2015-03-26 10:20:00,106.5,106.69,106.5,106.65,6200.0,97.0244,97.1975,97.0244,97.161,6200.0
2015-03-26 10:30:00,106.65,106.89,106.56,106.82,16600.0,97.161,97.3797,97.0791,97.3159,16600.0
2015-03-26 10:40:00,106.83,106.98,106.78,106.86,10800.0,97.325,97.4617,97.2795,97.3524,10800.0
2015-03-26 10:50:00,106.88,106.94,106.76,106.91,8200.0,97.3706,97.4252,97.2613,97.3979,8200.0
2015-03-26 11:00:00,106.92,106.95,106.78,106.89,11000.0,97.407,97.4344,97.2795,97.3797,11000.0
2015-03-26 11:10:00,106.89,106.89,106.68,106.68,4400.0,97.3797,97.3797,97.1884,97.1884,4400.0
2015-03-26 11:20:00,106.68,106.85,106.65,106.82,2800.0,97.1884,97.3433,97.161,97.3159,2800.0
2015-03-26 11:30:00,106.76,106.98,106.76,106.98,6200.0,97.2613,97.4617,97.2613,97.4617,6200.0
2015-03-26 11:40:00,107.0,107.12,107.0,107.05,19300.0,97.4799,97.5892,97.4799,97.5255,19300.0
2015-03-26 11:50:00,107.06,107.17,107.01,107.16,5600.0,97.5346,97.6348,97.489,97.6257,5600.0
2015-03-26 12:00:00,107.18,107.25,107.09,107.1,6800.0,97.6439,97.7077,97.5619,97.571,6800.0
2015-03-26 12:10:00,107.12,107.21,107.11,107.16,4000.0,97.5892,97.6712,97.5801,97.6257,4000.0
2015-03-26 12:20:00,107.17,107.17,106.99,107.03,4800.0,97.6348,97.6348,97.4708,97.5072,4800.0
2015-03-26 12:30:00,107.03,107.06,107.0,107.04,3800.0,97.5072,97.5346,97.4799,97.5163,3800.0
2015-03-26 12:40:00,107.03,107.05,106.93,107.05,2600.0,97.5072,97.5255,97.4161,97.5255,2600.0
2015-03-26 12:50:00,107.09,107.26,107.09,107.24,3100.0,97.5619,97.7168,97.5619,97.6986,3100.0
2015-03-26 13:00:00,107.2,107.23,107.11,107.16,4100.0,97.6621,97.6894,97.5801,97.6257,4100.0
2015-03-26 13:10:00,107.22,107.22,106.96,107.02,8400.0,97.6803,97.6803,97.4435,97.4981,8400.0
2015-03-26 13:20:00,107.04,107.07,106.95,107.07,14200.0,97.5163,97.5437,97.4344,97.5437,14200.0
2015-03-26 13:30:00,107.13,107.25,107.11,107.25,23400.0,97.5983,97.7077,97.5801,97.7077,23400.0
2015-03-26 13:40:00,107.3,107.48,107.3,107.44,26700.0,97.7532,97.9172,97.7532,97.8808,26700.0
2015-03-26 13:50:00,107.45,107.53,107.42,107.45,17300.0,97.8899,97.9628,97.8625,97.8899,17300.0
2015-03-26 14:00:00,107.47,107.47,107.29,107.31,10400.0,97.9081,97.9081,97.7441,97.7623,10400.0
2015-03-26 14:10:00,107.31,107.34,107.16,107.31,24800.0,97.7623,97.7897,97.6257,97.7623,24800.0
2015-03-26 14:20:00,107.36,107.36,107.17,107.17,57500.0,97.8079,97.8079,97.6348,97.6348,57500.0
2015-03-26 14:30:00,107.14,107.31,107.14,107.25,12000.0,97.6075,97.7623,97.6075,97.7077,12000.0
2015-03-26 14:40:00,107.24,107.35,107.15,107.15,22500.0,97.6986,97.7988,97.6166,97.6166,22500.0
2015-03-26 14:50:00,107.17,107.23,107.04,107.04,31100.0,97.6348,97.6894,97.5163,97.5163,31100.0
2015-03-26 15:00:00,107.05,107.12,106.98,107.1,30500.0,97.5255,97.5892,97.4617,97.571,30500.0
2015-03-26 15:10:00,107.1,107.11,106.98,107.0,16400.0,97.571,97.5801,97.4617,97.4799,16400.0
2015-03-26 15:20:00,107.01,107.12,106.97,107.07,38000.0,97.489,97.5892,97.4526,97.5437,38000.0
2015-03-26 15:30:00,107.05,107.31,107.01,107.12,23200.0,97.5255,97.7623,97.489,97.5892,23200.0
2015-03-26 15:40:00,107.11,107.14,107.0,107.12,21700.0,97.5801,97.6075,97.4799,97.5892,21700.0
2015-03-26 15:50:00,107.12,107.14,106.96,106.99,23100.0,97.5892,97.6075,97.4435,97.4708,23100.0
2015-03-27 09:30:00,107.0,107.38,107.0,107.26,18700.0,97.4799,97.8261,97.4799,97.7168,18700.0
2015-03-27 09:40:00,107.23,107.35,107.15,107.34,4600.0,97.6894,97.7988,97.6166,97.7897,4600.0
2015-03-27 09:50:00,107.33,107.34,107.24,107.28,27100.0,97.7805,97.7897,97.6986,97.735,27100.0
2015-03-27 10:00:00,107.28,107.43,107.26,107.26,1600.0,97.735,97.8717,97.7168,97.7168,1600.0
2015-03-27 10:10:00,107.26,107.28,106.88,106.97,15500.0,97.7168,97.735,97.3706,97.4526,15500.0
2015-03-27 10:20:00,107.02,107.16,107.02,107.16,6300.0,97.4981,97.6257,97.4981,97.6257,6300.0
2015-03-27 10:30:00,107.11,107.22,106.93,107.22,1100.0,97.5801,97.6803,97.4161,97.6803,1100.0
2015-03-27 10:40:00,107.25,107.27,107.18,107.2,2100.0,97.7077,97.7259,97.6439,97.6621,2100.0
2015-03-27 10:50:00,107.23,107.41,107.23,107.41,3900.0,97.6894,97.8534,97.6894,97.8534,3900.0
2015-03-27 11:00:00,107.4,107.4,107.31,107.36,174100.0,97.8443,97.8443,97.7623,97.8079,174100.0
2015-03-27 11:10:00,107.35,107.43,107.28,107.34,10400.0,97.7988,97.8717,97.735,97.7897,10400.0
2015-03-27 11:20:00,107.32,107.38,107.19,107.19,10300.0,97.7714,97.8261,97.653,97.653,10300.0
2015-03-27 11:30:00,107.27,107.31,107.19,107.27,13700.0,97.7259,97.7623,97.653,97.7259,13700.0
2015-03-27 11:40:00,107.25,107.3,107.23,107.3,4100.0,97.7077,97.7532,97.6894,97.7532,4100.0
2015-03-27 11:50:00,107.27,107.3,107.06,107.17,13900.0,97.7259,97.7532,97.5346,97.6348,13900.0
2015-03-27 12:00:00,107.21,107.21,107.13,107.2,9300.0,97.6712,97.6712,97.5983,97.6621,9300.0
2015-03-27 12:10:00,107.2,107.2,107.13,107.14,5300.0,97.6621,97.6621,97.5983,97.6075,5300.0
2015-03-27 12:20:00,107.15,107.25,107.09,107.14,11500.0,97.6166,97.7077,97.5619,97.6075,11500.0
2015-03-27 12:30:00,107.13,107.26,107.13,107.2,19300.0,97.5983,97.7168,97.5983,97.6621,19300.0
2015-03-27 12:40:00,107.21,107.29,107.12,107.17,9500.0,97.6712,97.7441,97.5892,97.6348,9500.0
2015-03-27 12:50:00,107.18,107.3,107.18,107.3,7100.0,97.6439,97.7532,97.6439,97.7532,7100.0
2015-03-27 13:00:00,107.31,107.31,107.22,107.24,11900.0,97.7623,97.7623,97.6803,97.6986,11900.0
2015-03-27 13:10:00,107.26,107.26,107.15,107.19,7500.0,97.7168,97.7168,97.6166,97.653,7500.0
2015-03-27 13:20:00,107.22,107.27,107.19,107.23,8900.0,97.6803,97.7259,97.653,97.6894,8900.0
2015-03-27 13:30:00,107.22,107.29,107.22,107.24,6200.0,97.6803,97.7441,97.6803,97.6986,6200.0
2015-03-27 13:40:00,107.25,107.27,107.14,107.19,9100.0,97.7077,97.7259,97.6075,97.653,9100.0
2015-03-27 13:50:00,107.18,107.34,107.18,107.26,42200.0,97.6439,97.7897,97.6439,97.7168,42200.0
2015-03-27 14:00:00,107.27,107.34,107.23,107.29,36500.0,97.7259,97.7897,97.6894,97.7441,36500.0
2015-03-27 14:10:00,107.29,107.33,107.21,107.25,19900.0,97.7441,97.7805,97.6712,97.7077,19900.0
2015-03-27 14:20:00,107.22,107.31,107.22,107.26,9000.0,97.6803,97.7623,97.6803,97.7168,9000.0
2015-03-27 14:30:00,107.26,107.28,107.24,107.24,8500.0,97.7168,97.735,97.6986,97.6986,8500.0
2015-03-27 14:40:00,107.2,107.28,107.19,107.26,18200.0,97.6621,97.735,97.653,97.7168,18200.0
2015-03-27 14:50:00,107.28,107.29,107.22,107.26,17800.0,97.735,97.7441,97.6803,97.7168,17800.0
2015-03-27 15:00:00,107.26,107.35,107.26,107.28,42400.0,97.7168,97.7988,97.7168,97.735,42400.0
2015-03-27 15:10:00,107.27,107.28,107.19,107.22,11800.0,97.7259,97.735,97.653,97.6803,11800.0
2015-03-27 15:20:00,107.21,107.26,107.2,107.22,11100.0,97.6712,97.7168,97.6621,97.6803,11100.0
2015-03-27 15:30:00,107.22,107.42,107.21,107.41,23700.0,97.6803,97.8625,97.6712,97.8534,23700.0
2015-03-27 15:40:00,107.4,107.44,107.28,107.29,16600.0,97.8443,97.8808,97.735,97.7441,16600.0
2015-03-27 15:50:00,107.29,107.42,107.29,107.3,22500.0,97.7441,97.8625,97.7441,97.7532,22500.0
2015-03-30 09:30:00,107.98,108.3,107.98,108.3,45300.0,98.3727,98.6642,98.3727,98.6642,45300.0
2015-03-30 09:40:00,108.26,108.48,108.25,108.39,5600.0,98.6278,98.8282,98.6187,98.7462,5600.0
2015-03-30 09:50:00,108.43,108.46,108.34,108.36,14000.0,98.7827,98.81,98.7007,98.7189,14000.0
2015-03-30 10:00:00,108.4,108.47,108.22,108.24,5500.0,98.7553,98.8191,98.5914,98.6096,5500.0
2015-03-30 10:10:00,108.25,108.28,108.21,108.24,7900.0,98.6187,98.646,98.5823,98.6096,7900.0
2015-03-30 10:20:00,108.23,108.23,108.08,108.12,9100.0,98.6005,98.6005,98.4638,98.5003,9100.0
2015-03-30 10:30:00,108.13,108.23,108.13,108.17,5400.0,98.5094,98.6005,98.5094,98.5458,5400.0
2015-03-30 10:40:00,108.16,108.21,108.12,108.19,5500.0,98.5367,98.5823,98.5003,98.564,5500.0
2015-03-30 10:50:00,108.21,108.29,108.2,108.24,3900.0,98.5823,98.6551,98.5731,98.6096,3900.0
2015-03-30 11:00:00,108.24,108.27,108.17,108.2,3600.0,98.6096,98.6369,98.5458,98.5731,3600.0
2015-03-30 11:10:00,108.19,108.32,108.18,108.27,6500.0,98.564,98.6825,98.5549,98.6369,6500.0
2015-03-30 11:20:00,108.27,108.31,108.23,108.27,21200.0,98.6369,98.6734,98.6005,98.6369,21200.0
2015-03-30 11:30:00,108.27,108.28,108.22,108.27,12700.0,98.6369,98.646,98.5914,98.6369,12700.0
2015-03-30 11:40:00,108.28,108.3,108.25,108.25,11200.0,98.646,98.6642,98.6187,98.6187,11200.0
2015-03-30 11:50:00,108.25,108.27,108.19,108.27,18400.0,98.6187,98.6369,98.564,98.6369,18400.0
2015-03-30 12:00:00,108.27,108.33,108.27,108.28,19000.0,98.6369,98.6916,98.6369,98.646,19000.0
2015-03-30 12:10:00,108.26,108.41,108.25,108.37,15700.0,98.6278,98.7645,98.6187,98.728,15700.0
2015-03-30 12:20:00,108.37,108.38,108.31,108.37,7400.0,98.728,98.7371,98.6734,98.728,7400.0
2015-03-30 12:30:00,108.38,108.4,108.32,108.37,4100.0,98.7371,98.7553,98.6825,98.728,4100.0
2015-03-30 12:40:00,108.38,108.43,108.38,108.42,104600.0,98.7371,98.7827,98.7371,98.7736,104600.0
2015-03-30 12:50:00,108.42,108.43,108.38,108.43,7200.0,98.7736,98.7827,98.7371,98.7827,7200.0
2015-03-30 13:00:00,108.44,108.5,108.43,108.5,7600.0,98.7918,98.8464,98.7827,98.8464,7600.0
2015-03-30 13:10:00,108.5,108.52,108.46,108.48,5600.0,98.8464,98.8647,98.81,98.8282,5600.0
2015-03-30 13:20:00,108.5,108.55,108.49,108.51,16300.0,98.8464,98.892,98.8373,98.8556,16300.0
2015-03-30 13:30:00,108.55,108.57,108.51,108.53,6300.0,98.892,98.9102,98.8556,98.8738,6300.0
2015-03-30 13:40:00,108.52,108.56,108.5,108.51,6800.0,98.8647,98.9011,98.8464,98.8556,6800.0
2015-03-30 13:50:00,108.5,108.51,108.42,108.48,16400.0,98.8464,98.8556,98.7736,98.8282,16400.0
2015-03-30 14:00:00,108.5,108.56,108.5,108.51,8100.0,98.8464,98.9011,98.8464,98.8556,8100.0
2015-03-30 14:10:00,108.53,108.61,108.51,108.57,21100.0,98.8738,98.9467,98.8556,98.9102,21100.0
2015-03-30 14:20:00,108.56,108.58,108.51,108.52,10900.0,98.9011,98.9193,98.8556,98.8647,10900.0
2015-03-30 14:30:00,108.54,108.57,108.51,108.51,11600.0,98.8829,98.9102,98.8556,98.8556,11600.0
2015-03-30 14:40:00,108.52,108.57,108.47,108.54,54800.0,98.8647,98.9102,98.8191,98.8829,54800.0
2015-03-30 14:50:00,108.54,108.58,108.51,108.57,13800.0,98.8829,98.9193,98.8556,98.9102,13800.0
2015-03-30 15:00:00,108.59,108.63,108.57,108.63,16300.0,98.9284,98.9649,98.9102,98.9649,16300.0
2015-03-30 15:10:00,108.6,108.61,108.52,108.61,6500.0,98.9376,98.9467,98.8647,98.9467,6500.0
2015-03-30 15:20:00,108.64,108.64,108.48,108.54,8600.0,98.974,98.974,98.8282,98.8829,8600.0
2015-03-30 15:30:00,108.54,108.6,108.48,108.57,9500.0,98.8829,98.9376,98.8282,98.9102,9500.0
2015-03-30 15:40:00,108.6,108.64,108.57,108.61,9200.0,98.9376,98.974,98.9102,98.9467,9200.0
2015-03-30 15:50:00,108.62,108.62,108.55,108.57,18900.0,98.9558,98.9558,98.892,98.9102,18900.0
2015-03-31 09:30:00,108.0,108.27,107.98,108.24,35700.0,98.3909,98.6369,98.3727,98.6096,35700.0
2015-03-31 09:40:00,108.22,108.26,108.04,108.1,11800.0,98.5914,98.6278,98.4274,98.482,11800.0
2015-03-31 09:50:00,108.0,108.2,107.98,108.16,9400.0,98.3909,98.5731,98.3727,98.5367,9400.0
2015-03-31 10:00:00,108.16,108.31,108.16,108.31,11800.0,98.5367,98.6734,98.5367,98.6734,11800.0
2015-03-31 10:10:00,108.3,108.33,108.18,108.21,4900.0,98.6642,98.6916,98.5549,98.5823,4900.0
2015-03-31 10:20:00,108.21,108.38,108.2,108.37,3900.0,98.5823,98.7371,98.5731,98.728,3900.0
2015-03-31 10:30:00,108.28,108.4,108.28,108.35,2300.0,98.646,98.7553,98.646,98.7098,2300.0
2015-03-31 10:40:00,108.02,110.15,107.98,108.64,8500.0,98.4092,100.3496,98.3727,98.974,8500.0
2015-03-31 10:50:00,108.47,108.59,108.32,108.32,7300.0,98.8191,98.9284,98.6825,98.6825,7300.0
2015-03-31 11:00:00,108.31,108.45,108.3,108.44,4800.0,98.6734,98.8009,98.6642,98.7918,4800.0
2015-03-31 11:10:00,108.51,108.62,108.5,108.55,30500.0,98.8556,98.9558,98.8464,98.892,30500.0
2015-03-31 11:20:00,108.57,108.59,108.52,108.54,19500.0,98.9102,98.9284,98.8647,98.8829,19500.0
2015-03-31 11:30:00,108.5,108.5,108.29,108.36,4900.0,98.8464,98.8464,98.6551,98.7189,4900.0
2015-03-31 11:40:00,108.35,108.36,108.3,108.32,14500.0,98.7098,98.7189,98.6642,98.6825,14500.0
2015-03-31 11:50:00,108.35,108.35,108.22,108.26,2900.0,98.7098,98.7098,98.5914,98.6278,2900.0
2015-03-31 12:00:00,108.19,108.19,108.08,108.08,8500.0,98.564,98.564,98.4638,98.4638,8500.0
2015-03-31 12:10:00,108.07,108.18,108.06,108.13,3200.0,98.4547,98.5549,98.4456,98.5094,3200.0
2015-03-31 12:20:00,108.16,108.25,108.16,108.2,2900.0,98.5367,98.6187,98.5367,98.5731,2900.0
2015-03-31 12:30:00,108.17,108.28,108.16,108.28,7300.0,98.5458,98.646,98.5367,98.646,7300.0
2015-03-31 12:40:00,108.28,108.29,108.21,108.22,12100.0,98.646,98.6551,98.5823,98.5914,12100.0
2015-03-31 12:50:00,108.24,108.26,108.19,108.24,3700.0,98.6096,98.6278,98.564,98.6096,3700.0
2015-03-31 13:00:00,108.26,108.32,108.23,108.31,12800.0,98.6278,98.6825,98.6005,98.6734,12800.0
2015-03-31 13:10:00,108.27,108.36,108.25,108.36,9800.0,98.6369,98.7189,98.6187,98.7189,9800.0
2015-03-31 13:20:00,108.38,108.38,108.33,108.34,15900.0,98.7371,98.7371,98.6916,98.7007,15900.0
2015-03-31 13:30:00,108.34,108.44,108.31,108.36,9100.0,98.7007,98.7918,98.6734,98.7189,9100.0
2015-03-31 13:40:00,108.38,108.43,108.3,108.3,9400.0,98.7371,98.7827,98.6642,98.6642,9400.0
2015-03-31 13:50:00,108.3,108.32,108.18,108.18,24200.0,98.6642,98.6825,98.5549,98.5549,24200.0
2015-03-31 14:00:00,108.21,108.24,108.19,108.22,7700.0,98.5823,98.6096,98.564,98.5914,7700.0
2015-03-31 14:10:00,108.24,108.29,108.24,108.25,73100.0,98.6096,98.6551,98.6096,98.6187,73100.0
2015-03-31 14:20:00,108.23,108.28,108.17,108.19,15500.0,98.6005,98.646,98.5458,98.564,15500.0
2015-03-31 14:30:00,108.2,108.2,108.12,108.18,21100.0,98.5731,98.5731,98.5003,98.5549,21100.0
2015-03-31 14:40:00,108.17,108.21,108.14,108.21,8700.0,98.5458,98.5823,98.5185,98.5823,8700.0
2015-03-31 14:50:00,108.22,108.24,108.16,108.24,17500.0,98.5914,98.6096,98.5367,98.6096,17500.0
2015-03-31 15:00:00,108.23,108.23,107.96,108.0,12000.0,98.6005,98.6005,98.3545,98.3909,12000.0
2015-03-31 15:10:00,108.01,108.02,107.72,107.73,35900.0,98.4,98.4092,98.1358,98.145,35900.0
2015-03-31 15:20:00,107.75,107.83,107.64,107.71,24100.0,98.1632,98.2361,98.063,98.1267,24100.0
2015-03-31 15:30:00,107.71,107.8,107.6,107.77,15900.0,98.1267,98.2087,98.0265,98.1814,15900.0
2015-03-31 15:40:00,107.78,107.84,107.7,107.83,15400.0,98.1905,98.2452,98.1176,98.2361,15400.0
2015-03-31 15:50:00,107.77,107.81,107.59,107.59,28100.0,98.1814,98.2178,98.0174,98.0174,28100.0
2015-04-01 09:30:00,107.63,107.63,107.06,107.07,20800.0,98.0539,98.0539,97.5346,97.5437,20800.0
2015-04-01 09:40:00,107.05,107.06,106.69,106.69,13900.0,97.5255,97.5346,97.1975,97.1975,13900.0
2015-04-01 09:50:00,106.65,106.68,106.5,106.64,9900.0,97.161,97.1884,97.0244,97.1519,9900.0
2015-04-01 10:00:00,106.61,106.78,106.59,106.67,34400.0,97.1246,97.2795,97.1064,97.1793,34400.0
2015-04-01 10:10:00,106.68,106.83,106.6,106.83,4700.0,97.1884,97.325,97.1155,97.325,4700.0
2015-04-01 10:20:00,106.8,106.93,106.79,106.82,23900.0,97.2977,97.4161,97.2886,97.3159,23900.0
2015-04-01 10:30:00,106.85,106.86,106.68,106.71,7800.0,97.3433,97.3524,97.1884,97.2157,7800.0
2015-04-01 10:40:00,106.71,107.03,106.7,107.03,7100.0,97.2157,97.5072,97.2066,97.5072,7100.0
2015-04-01 10:50:00,107.03,107.19,107.02,107.13,11200.0,97.5072,97.653,97.4981,97.5983,11200.0
2015-04-01 11:00:00,107.14,107.14,107.01,107.12,12600.0,97.6075,97.6075,97.489,97.5892,12600.0
2015-04-01 11:10:00,107.16,107.25,107.1,107.19,3600.0,97.6257,97.7077,97.571,97.653,3600.0
2015-04-01 11:20:00,107.2,107.2,106.99,107.0,24200.0,97.6621,97.6621,97.4708,97.4799,24200.0
2015-04-01 11:30:00,107.0,107.07,106.92,107.0,14000.0,97.4799,97.5437,97.407,97.4799,14000.0
2015-04-01 11:40:00,107.01,107.14,106.97,107.11,14200.0,97.489,97.6075,97.4526,97.5801,14200.0
2015-04-01 11:50:00,107.13,107.15,106.98,106.98,3500.0,97.5983,97.6166,97.4617,97.4617,3500.0
2015-04-01 12:00:00,106.97,107.05,106.88,106.89,7700.0,97.4526,97.5255,97.3706,97.3797,7700.0
2015-04-01 12:10:00,106.96,106.98,106.8,106.85,12600.0,97.4435,97.4617,97.2977,97.3433,12600.0
2015-04-01 12:20:00,106.83,106.95,106.78,106.93,4100.0,97.325,97.4344,97.2795,97.4161,4100.0
2015-04-01 12:30:00,106.9,106.93,106.83,106.84,9100.0,97.3888,97.4161,97.325,97.3341,9100.0
2015-04-01 12:40:00,106.89,106.95,106.83,106.89,4100.0,97.3797,97.4344,97.325,97.3797,4100.0
2015-04-01 12:50:00,106.88,107.06,106.87,106.97,886300.0,97.3706,97.5346,97.3615,97.4526,886300.0
2015-04-01 13:00:00,106.93,106.93,106.85,106.92,15000.0,97.4161,97.4161,97.3433,97.407,15000.0
2015-04-01 13:10:00,106.93,107.0,106.92,106.95,11600.0,97.4161,97.4799,97.407,97.4344,11600.0
2015-04-01 13:20:00,106.93,107.0,106.9,106.99,12500.0,97.4161,97.4799,97.3888,97.4708,12500.0
2015-04-01 13:30:00,107.02,107.06,106.97,107.02,28400.0,97.4981,97.5346,97.4526,97.4981,28400.0
2015-04-01 13:40:00,107.0,107.19,106.99,107.16,18500.0,97.4799,97.653,97.4708,97.6257,18500.0
2015-04-01 13:50:00,107.18,107.21,107.09,107.1,31300.0,97.6439,97.6712,97.5619,97.571,31300.0
2015-04-01 14:00:00,107.12,107.13,107.04,107.06,15300.0,97.5892,97.5983,97.5163,97.5346,15300.0
2015-04-01 14:10:00,107.05,107.1,106.83,106.86,33000.0,97.5255,97.571,97.325,97.3524,33000.0
2015-04-01 14:20:00,106.89,106.95,106.81,106.81,12800.0,97.3797,97.4344,97.3068,97.3068,12800.0
2015-04-01 14:30:00,106.8,106.85,106.75,106.8,4300.0,97.2977,97.3433,97.2522,97.2977,4300.0
2015-04-01 14:40:00,106.85,106.96,106.79,106.96,14300.0,97.3433,97.4435,97.2886,97.4435,14300.0
2015-04-01 14:50:00,106.96,106.96,106.9,106.91,45800.0,97.4435,97.4435,97.3888,97.3979,45800.0
2015-04-01 15:00:00,106.92,106.92,106.71,106.74,26600.0,97.407,97.407,97.2157,97.243,26600.0
2015-04-01 15:10:00,106.76,106.86,106.72,106.78,30400.0,97.2613,97.3524,97.2248,97.2795,30400.0
2015-04-01 15:20:00,106.78,106.91,106.77,106.85,28400.0,97.2795,97.3979,97.2704,97.3433,28400.0
2015-04-01 15:30:00,106.83,107.06,106.79,106.98,45500.0,97.325,97.5346,97.2886,97.4617,45500.0
2015-04-01 15:40:00,106.98,106.98,106.8,106.94,35600.0,97.4617,97.4617,97.2977,97.4252,35600.0
2015-04-01 15:50:00,106.95,107.14,106.95,107.11,59500.0,97.4344,97.6075,97.4344,97.5801,59500.0
2015-04-02 09:30:00,107.13,107.3,107.06,107.13,59800.0,97.5983,97.7532,97.5346,97.5983,59800.0
2015-04-02 09:40:00,107.13,107.42,107.07,107.41,6500.0,97.5983,97.8625,97.5437,97.8534,6500.0
2015-04-02 09:50:00,107.5,107.68,107.5,107.68,10700.0,97.9354,98.0994,97.9354,98.0994,10700.0
2015-04-02 10:00:00,107.67,107.78,107.67,107.72,5600.0,98.0903,98.1905,98.0903,98.1358,5600.0
2015-04-02 10:10:00,107.72,107.73,107.61,107.66,4600.0,98.1358,98.145,98.0356,98.0812,4600.0
2015-04-02 10:20:00,107.64,107.64,107.5,107.51,5100.0,98.063,98.063,97.9354,97.9445,5100.0
2015-04-02 10:30:00,107.5,107.53,107.44,107.53,6800.0,97.9354,97.9628,97.8808,97.9628,6800.0
2015-04-02 10:40:00,107.5,107.55,107.42,107.53,7900.0,97.9354,97.981,97.8625,97.9628,7900.0
2015-04-02 10:50:00,107.51,107.55,107.49,107.5,8300.0,97.9445,97.981,97.9263,97.9354,8300.0
2015-04-02 11:00:00,107.53,107.61,107.52,107.56,3400.0,97.9628,98.0356,97.9536,97.9901,3400.0
2015-04-02 11:10:00,107.55,107.57,107.52,107.56,5300.0,97.981,97.9992,97.9536,97.9901,5300.0
2015-04-02 11:20:00,107.58,107.64,107.53,107.54,5200.0,98.0083,98.063,97.9628,97.9719,5200.0
2015-04-02 11:30:00,107.56,107.62,107.55,107.57,7100.0,97.9901,98.0447,97.981,97.9992,7100.0
2015-04-02 11:40:00,107.59,107.59,107.5,107.55,4300.0,98.0174,98.0174,97.9354,97.981,4300.0
2015-04-02 11:50:00,107.54,107.56,107.45,107.49,10700.0,97.9719,97.9901,97.8899,97.9263,10700.0
2015-04-02 12:00:00,107.41,107.41,107.27,107.33,7800.0,97.8534,97.8534,97.7259,97.7805,7800.0
2015-04-02 12:10:00,107.32,107.42,107.31,107.39,15300.0,97.7714,97.8625,97.7623,97.8352,15300.0
2015-04-02 12:20:00,107.4,107.44,107.39,107.41,8000.0,97.8443,97.8808,97.8352,97.8534,8000.0
2015-04-02 12:30:00,107.44,107.51,107.42,107.51,4300.0,97.8808,97.9445,97.8625,97.9445,4300.0
2015-04-02 12:40:00,107.51,107.57,107.49,107.52,1700.0,97.9445,97.9992,97.9263,97.9536,1700.0
2015-04-02 12:50:00,107.53,107.55,107.5,107.52,1200.0,97.9628,97.981,97.9354,97.9536,1200.0
2015-04-02 13:00:00,107.53,107.53,107.47,107.48,5400.0,97.9628,97.9628,97.9081,97.9172,5400.0
2015-04-02 13:10:00,107.48,107.64,107.47,107.63,7900.0,97.9172,98.063,97.9081,98.0539,7900.0
2015-04-02 13:20:00,107.65,107.65,107.57,107.58,1900.0,98.0721,98.0721,97.9992,98.0083,1900.0
2015-04-02 13:30:00,107.59,107.61,107.55,107.57,17900.0,98.0174,98.0356,97.981,97.9992,17900.0
2015-04-02 13:40:00,107.57,107.58,107.5,107.58,25600.0,97.9992,98.0083,97.9354,98.0083,25600.0
2015-04-02 13:50:00,107.58,107.61,107.54,107.58,7400.0,98.0083,98.0356,97.9719,98.0083,7400.0
2015-04-02 14:00:00,107.56,107.57,107.5,107.54,7500.0,97.9901,97.9992,97.9354,97.9719,7500.0
2015-04-02 14:10:00,107.53,107.68,107.53,107.68,8800.0,97.9628,98.0994,97.9628,98.0994,8800.0
2015-04-02 14:20:00,107.7,107.71,107.6,107.61,18300.0,98.1176,98.1267,98.0265,98.0356,18300.0
2015-04-02 14:30:00,107.61,107.63,107.54,107.54,13300.0,98.0356,98.0539,97.9719,97.9719,13300.0
2015-04-02 14:40:00,107.55,107.56,107.39,107.47,10900.0,97.981,97.9901,97.8352,97.9081,10900.0
2015-04-02 14:50:00,107.46,107.52,107.45,107.49,29200.0,97.899,97.9536,97.8899,97.9263,29200.0
2015-04-02 15:00:00,107.48,107.56,107.48,107.55,12800.0,97.9172,97.9901,97.9172,97.981,12800.0
2015-04-02 15:10:00,107.55,107.57,107.49,107.5,12300.0,97.981,97.9992,97.9263,97.9354,12300.0
2015-04-02 15:20:00,107.49,107.57,107.47,107.56,42700.0,97.9263,97.9992,97.9081,97.9901,42700.0
2015-04-02 15:30:00,107.56,107.69,107.52,107.67,9500.0,97.9901,98.1085,97.9536,98.0903,9500.0
2015-04-02 15:40:00,107.64,107.76,107.63,107.76,24400.0,98.063,98.1723,98.0539,98.1723,24400.0
2015-04-02 15:50:00,107.77,107.77,107.57,107.58,18300.0,98.1814,98.1814,97.9992,98.0083,18300.0
2015-04-06 09:30:00,107.06,107.41,106.91,107.4,37600.0,97.5346,97.8534,97.3979,97.8443,37600.0
2015-04-06 09:40:00,107.42,107.73,107.42,107.72,6800.0,97.8625,98.145,97.8625,98.1358,6800.0
2015-04-06 09:50:00,107.8,107.8,107.71,107.71,9900.0,98.2087,98.2087,98.1267,98.1267,9900.0
2015-04-06 10:00:00,107.76,107.89,107.72,107.84,5900.0,98.1723,98.2907,98.1358,98.2452,5900.0
2015-04-06 10:10:00,107.8,107.95,107.78,107.92,3200.0,98.2087,98.3454,98.1905,98.3181,3200.0
2015-04-06 10:20:00,107.93,108.17,107.93,108.13,5300.0,98.3272,98.5458,98.3272,98.5094,5300.0
2015-04-06 10:30:00,108.24,108.28,108.2,108.25,4500.0,98.6096,98.646,98.5731,98.6187,4500.0
2015-04-06 10:40:00,108.25,108.25,108.16,108.2,2700.0,98.6187,98.6187,98.5367,98.5731,2700.0
2015-04-06 10:50:00,108.2,108.29,108.16,108.29,4200.0,98.5731,98.6551,98.5367,98.6551,4200.0
2015-04-06 11:00:00,108.28,108.33,108.25,108.32,11100.0,98.646,98.6916,98.6187,98.6825,11100.0
2015-04-06 11:10:00,108.32,108.32,108.21,108.25,2500.0,98.6825,98.6825,98.5823,98.6187,2500.0
2015-04-06 11:20:00,108.23,108.26,108.2,108.25,7400.0,98.6005,98.6278,98.5731,98.6187,7400.0
2015-04-06 11:30:00,108.27,108.31,108.25,108.31,6000.0,98.6369,98.6734,98.6187,98.6734,6000.0
2015-04-06 11:40:00,108.34,108.38,108.31,108.34,4200.0,98.7007,98.7371,98.6734,98.7007,4200.0
2015-04-06 11:50:00,108.35,108.37,108.31,108.35,5900.0,98.7098,98.728,98.6734,98.7098,5900.0
2015-04-06 12:00:00,108.39,108.4,108.37,108.4,7400.0,98.7462,98.7553,98.728,98.7553,7400.0
2015-04-06 12:10:00,108.37,108.43,108.36,108.43,5200.0,98.728,98.7827,98.7189,98.7827,5200.0
2015-04-06 12:20:00,108.43,108.54,108.43,108.49,10600.0,98.7827,98.8829,98.7827,98.8373,10600.0
2015-04-06 12:30:00,108.5,108.51,108.43,108.44,6100.0,98.8464,98.8556,98.7827,98.7918,6100.0
2015-04-06 12:40:00,108.45,108.47,108.42,108.47,4400.0,98.8009,98.8191,98.7736,98.8191,4400.0
2015-04-06 12:50:00,108.47,108.52,108.43,108.49,8200.0,98.8191,98.8647,98.7827,98.8373,8200.0
2015-04-06 13:00:00,108.51,108.56,108.51,108.56,4800.0,98.8556,98.9011,98.8556,98.9011,4800.0
2015-04-06 13:10:00,108.56,108.59,108.51,108.59,15400.0,98.9011,98.9284,98.8556,98.9284,15400.0
2015-04-06 13:20:00,108.61,108.62,108.58,108.6,19000.0,98.9467,98.9558,98.9193,98.9376,19000.0
2015-04-06 13:30:00,108.62,108.64,108.55,108.56,3900.0,98.9558,98.974,98.892,98.9011,3900.0
2015-04-06 13:40:00,108.55,108.57,108.51,108.54,5500.0,98.892,98.9102,98.8556,98.8829,5500.0
2015-04-06 13:50:00,108.53,108.59,108.52,108.54,15400.0,98.8738,98.9284,98.8647,98.8829,15400.0
2015-04-06 14:00:00,108.57,108.58,108.48,108.5,7800.0,98.9102,98.9193,98.8282,98.8464,7800.0
2015-04-06 14:10:00,108.48,108.55,108.44,108.53,15100.0,98.8282,98.892,98.7918,98.8738,15100.0
2015-04-06 14:20:00,108.52,108.54,108.48,108.49,13200.0,98.8647,98.8829,98.8282,98.8373,13200.0
2015-04-06 14:30:00,108.51,108.54,108.5,108.52,16600.0,98.8556,98.8829,98.8464,98.8647,16600.0
2015-04-06 14:40:00,108.55,108.56,108.52,108.53,13800.0,98.892,98.9011,98.8647,98.8738,13800.0
2015-04-06 14:50:00,108.52,108.53,108.47,108.48,4400.0,98.8647,98.8738,98.8191,98.8282,4400.0
2015-04-06 15:00:00,108.49,108.52,108.36,108.39,29000.0,98.8373,98.8647,98.7189,98.7462,29000.0
2015-04-06 15:10:00,108.38,108.43,108.35,108.38,11200.0,98.7371,98.7827,98.7098,98.7371,11200.0
2015-04-06 15:20:00,108.41,108.43,108.36,108.36,7500.0,98.7645,98.7827,98.7189,98.7189,7500.0
2015-04-06 15:30:00,108.37,108.44,108.37,108.39,9500.0,98.728,98.7918,98.728,98.7462,9500.0
2015-04-06 15:40:00,108.39,108.41,108.32,108.33,28700.0,98.7462,98.7645,98.6825,98.6916,28700.0
2015-04-06 15:50:00,108.32,108.34,108.22,108.23,241300.0,98.6825,98.7007,98.5914,98.6005,241300.0
2015-04-07 09:30:00,108.4,108.64,108.32,108.62,27400.0,98.7553,98.974,98.6825,98.9558,27400.0
2015-04-07 09:40:00,108.62,108.77,108.58,108.64,15800.0,98.9558,99.0924,98.9193,98.974,15800.0
2015-04-07 09:50:00,108.66,108.67,108.54,108.54,8200.0,98.9922,99.0013,98.8829,98.8829,8200.0
2015-04-07 10:00:00,108.55,108.58,108.35,108.51,9800.0,98.892,98.9193,98.7098,98.8556,9800.0
2015-04-07 10:10:00,108.49,108.67,108.47,108.66,7300.0,98.8373,99.0013,98.8191,98.9922,7300.0
2015-04-07 10:20:00,108.73,108.78,108.69,108.72,5600.0,99.056,99.1015,99.0195,99.0469,5600.0
2015-04-07 10:30:00,108.74,108.86,108.74,108.78,7100.0,99.0651,99.1744,99.0651,99.1015,7100.0
2015-04-07 10:40:00,108.8,108.88,108.72,108.78,17700.0,99.1198,99.1926,99.0469,99.1015,17700.0
2015-04-07 10:50:00,108.77,108.79,108.73,108.75,12600.0,99.0924,99.1106,99.056,99.0742,12600.0
2015-04-07 11:00:00,108.75,108.75,108.67,108.7,14500.0,99.0742,99.0742,99.0013,99.0287,14500.0
2015-04-07 11:10:00,108.71,108.75,108.62,108.62,9100.0,99.0378,99.0742,98.9558,98.9558,9100.0
2015-04-07 11:20:00,108.63,108.67,108.6,108.62,10900.0,98.9649,99.0013,98.9376,98.9558,10900.0
2015-04-07 11:30:00,108.64,108.72,108.64,108.69,9800.0,98.974,99.0469,98.974,99.0195,9800.0
2015-04-07 11:40:00,108.66,108.69,108.65,108.68,10600.0,98.9922,99.0195,98.9831,99.0104,10600.0
2015-04-07 11:50:00,108.68,108.71,108.66,108.7,6100.0,99.0104,99.0378,98.9922,99.0287,6100.0
2015-04-07 12:00:00,108.7,108.78,108.7,108.73,5900.0,99.0287,99.1015,99.0287,99.056,5900.0
2015-04-07 12:10:00,108.74,108.76,108.7,108.71,7700.0,99.0651,99.0833,99.0287,99.0378,7700.0
2015-04-07 12:20:00,108.71,108.75,108.7,108.74,13300.0,99.0378,99.0742,99.0287,99.0651,13300.0
2015-04-07 12:30:00,108.76,108.77,108.73,108.75,14400.0,99.0833,99.0924,99.056,99.0742,14400.0
2015-04-07 12:40:00,108.74,108.74,108.59,108.61,6100.0,99.0651,99.0651,98.9284,98.9467,6100.0
2015-04-07 12:50:00,108.61,108.65,108.6,108.65,8000.0,98.9467,98.9831,98.9376,98.9831,8000.0
2015-04-07 13:00:00,108.64,108.7,108.61,108.67,19200.0,98.974,99.0287,98.9467,99.0013,19200.0
2015-04-07 13:10:00,108.67,108.71,108.61,108.71,23700.0,99.0013,99.0378,98.9467,99.0378,23700.0
2015-04-07 13:20:00,108.71,108.71,108.66,108.66,4600.0,99.0378,99.0378,98.9922,98.9922,4600.0
2015-04-07 13:30:00,108.67,108.67,108.63,108.64,10500.0,99.0013,99.0013,98.9649,98.974,10500.0
2015-04-07 13:40:00,108.64,108.66,108.55,108.57,8500.0,98.974,98.9922,98.892,98.9102,8500.0
2015-04-07 13:50:00,108.56,108.57,108.49,108.53,6800.0,98.9011,98.9102,98.8373,98.8738,6800.0
2015-04-07 14:00:00,108.53,108.59,108.52,108.58,8500.0,98.8738,98.9284,98.8647,98.9193,8500.0
2015-04-07 14:10:00,108.57,108.61,108.57,108.6,21500.0,98.9102,98.9467,98.9102,98.9376,21500.0
2015-04-07 14:20:00,108.59,108.6,108.54,108.6,8100.0,98.9284,98.9376,98.8829,98.9376,8100.0
2015-04-07 14:30:00,108.59,108.6,108.56,108.57,21300.0,98.9284,98.9376,98.9011,98.9102,21300.0
2015-04-07 14:40:00,108.59,108.59,108.53,108.55,18200.0,98.9284,98.9284,98.8738,98.892,18200.0
2015-04-07 14:50:00,108.56,108.57,108.45,108.45,15600.0,98.9011,98.9102,98.8009,98.8009,15600.0
2015-04-07 15:00:00,108.46,108.48,108.43,108.46,14200.0,98.81,98.8282,98.7827,98.81,14200.0
2015-04-07 15:10:00,108.44,108.44,108.37,108.37,16100.0,98.7918,98.7918,98.728,98.728,16100.0
2015-04-07 15:20:00,108.38,108.38,108.23,108.28,29100.0,98.7371,98.7371,98.6005,98.646,29100.0
2015-04-07 15:30:00,108.28,108.33,108.11,108.12,64800.0,98.646,98.6916,98.4911,98.5003,64800.0
2015-04-07 15:40:00,108.09,108.15,108.01,108.09,11000.0,98.4729,98.5276,98.4,98.4729,11000.0
2015-04-07 15:50:00,108.09,108.09,107.97,107.98,20200.0,98.4729,98.4729,98.3636,98.3727,20200.0
2015-04-08 09:30:00,108.1,108.46,108.1,108.41,33800.0,98.482,98.81,98.482,98.7645,33800.0
2015-04-08 09:40:00,108.45,108.67,108.45,108.64,8900.0,98.8009,99.0013,98.8009,98.974,8900.0
2015-04-08 09:50:00,108.65,108.7,108.62,108.64,5400.0,98.9831,99.0287,98.9558,98.974,5400.0
2015-04-08 10:00:00,108.67,108.68,108.52,108.55,3800.0,99.0013,99.0104,98.8647,98.892,3800.0
2015-04-08 10:10:00,108.56,108.56,108.45,108.45,900.0,98.9011,98.9011,98.8009,98.8009,900.0
2015-04-08 10:20:00,108.49,108.55,108.49,108.51,3500.0,98.8373,98.892,98.8373,98.8556,3500.0
2015-04-08 10:30:00,108.49,108.49,108.3,108.3,7300.0,98.8373,98.8373,98.6642,98.6642,7300.0
2015-04-08 10:40:00,108.14,108.18,108.01,108.18,5200.0,98.5185,98.5549,98.4,98.5549,5200.0
2015-04-08 10:50:00,108.18,108.32,108.16,108.3,6700.0,98.5549,98.6825,98.5367,98.6642,6700.0
2015-04-08 11:00:00,108.28,108.37,108.25,108.37,7000.0,98.646,98.728,98.6187,98.728,7000.0
2015-04-08 11:10:00,108.39,108.52,108.36,108.52,7100.0,98.7462,98.8647,98.7189,98.8647,7100.0
2015-04-08 11:20:00,108.49,108.51,108.4,108.43,3600.0,98.8373,98.8556,98.7553,98.7827,3600.0
2015-04-08 11:30:00,108.52,108.62,108.42,108.6,9700.0,98.8647,98.9558,98.7736,98.9376,9700.0
2015-04-08 11:40:00,108.59,108.71,108.59,108.7,1100.0,98.9284,99.0378,98.9284,99.0287,1100.0
2015-04-08 11:50:00,108.68,108.71,108.59,108.63,20500.0,99.0104,99.0378,98.9284,98.9649,20500.0
2015-04-08 12:00:00,108.65,108.66,108.6,108.66,2200.0,98.9831,98.9922,98.9376,98.9922,2200.0
2015-04-08 12:10:00,108.65,108.65,108.62,108.64,2300.0,98.9831,98.9831,98.9558,98.974,2300.0
2015-04-08 12:20:00,108.6,108.61,108.55,108.55,2700.0,98.9376,98.9467,98.892,98.892,2700.0
2015-04-08 12:30:00,108.53,108.55,108.52,108.53,23000.0,98.8738,98.892,98.8647,98.8738,23000.0
2015-04-08 12:40:00,108.52,108.61,108.52,108.61,12000.0,98.8647,98.9467,98.8647,98.9467,12000.0
2015-04-08 12:50:00,108.61,108.62,108.5,108.53,37300.0,98.9467,98.9558,98.8464,98.8738,37300.0
2015-04-08 13:00:00,108.54,108.58,108.51,108.57,4700.0,98.8829,98.9193,98.8556,98.9102,4700.0
2015-04-08 13:10:00,108.58,108.59,108.4,108.45,6700.0,98.9193,98.9284,98.7553,98.8009,6700.0
2015-04-08 13:20:00,108.46,108.53,108.43,108.53,6100.0,98.81,98.8738,98.7827,98.8738,6100.0
2015-04-08 13:30:00,108.49,108.55,108.48,108.48,5300.0,98.8373,98.892,98.8282,98.8282,5300.0
2015-04-08 13:40:00,108.49,108.51,108.45,108.51,4100.0,98.8373,98.8556,98.8009,98.8556,4100.0
2015-04-08 13:50:00,108.5,108.6,108.5,108.59,10700.0,98.8464,98.9376,98.8464,98.9284,10700.0
2015-04-08 14:00:00,108.55,108.55,108.15,108.15,25300.0,98.892,98.892,98.5276,98.5276,25300.0
2015-04-08 14:10:00,108.15,108.74,108.13,108.7,32900.0,98.5276,99.0651,98.5094,99.0287,32900.0
2015-04-08 14:20:00,108.73,108.82,108.57,108.62,11900.0,99.056,99.138,98.9102,98.9558,11900.0
2015-04-08 14:30:00,108.63,108.65,108.53,108.6,16200.0,98.9649,98.9831,98.8738,98.9376,16200.0
2015-04-08 14:40:00,108.54,108.6,108.46,108.6,13700.0,98.8829,98.9376,98.81,98.9376,13700.0
2015-04-08 14:50:00,108.63,108.63,108.4,108.48,31800.0,98.9649,98.9649,98.7553,98.8282,31800.0
2015-04-08 15:00:00,108.53,108.57,108.5,108.54,2100.0,98.8738,98.9102,98.8464,98.8829,2100.0
2015-04-08 15:10:00,108.51,108.58,108.45,108.49,22400.0,98.8556,98.9193,98.8009,98.8373,22400.0
2015-04-08 15:20:00,108.5,108.56,108.41,108.52,15700.0,98.8464,98.9011,98.7645,98.8647,15700.0
2015-04-08 15:30:00,108.51,108.55,108.45,108.54,12600.0,98.8556,98.892,98.8009,98.8829,12600.0
2015-04-08 15:40:00,108.51,108.65,108.51,108.51,9600.0,98.8556,98.9831,98.8556,98.8556,9600.0
2015-04-08 15:50:00,108.52,108.63,108.51,108.62,14200.0,98.8647,98.9649,98.8556,98.9558,14200.0
2015-04-09 09:30:00,108.7,109.0,108.61,108.9,25000.0,99.0287,99.302,98.9467,99.2109,25000.0
2015-04-09 09:40:00,108.96,108.96,108.78,108.79,4900.0,99.2655,99.2655,99.1015,99.1106,4900.0
2015-04-09 09:50:00,108.6,108.67,108.53,108.67,3500.0,98.9376,99.0013,98.8738,99.0013,3500.0
2015-04-09 10:00:00,108.7,108.8,108.56,108.63,6400.0,99.0287,99.1198,98.9011,98.9649,6400.0
2015-04-09 10:10:00,108.6,108.68,108.54,108.59,8000.0,98.9376,99.0104,98.8829,98.9284,8000.0
2015-04-09 10:20:00,108.48,108.69,108.47,108.68,3500.0,98.8282,99.0195,98.8191,99.0104,3500.0
2015-04-09 10:30:00,108.62,108.63,108.52,108.55,9500.0,98.9558,98.9649,98.8647,98.892,9500.0
2015-04-09 10:40:00,108.55,108.56,108.32,108.35,7300.0,98.892,98.9011,98.6825,98.7098,7300.0
2015-04-09 10:50:00,108.33,108.41,108.26,108.39,2800.0,98.6916,98.7645,98.6278,98.7462,2800.0
2015-04-09 11:00:00,108.38,108.45,108.36,108.37,1700.0,98.7371,98.8009,98.7189,98.728,1700.0
2015-04-09 11:10:00,108.34,108.37,108.23,108.26,60800.0,98.7007,98.728,98.6005,98.6278,60800.0
2015-04-09 11:20:00,108.27,108.36,108.18,108.34,38400.0,98.6369,98.7189,98.5549,98.7007,38400.0
2015-04-09 11:30:00,108.38,108.46,108.33,108.4,12200.0,98.7371,98.81,98.6916,98.7553,12200.0
2015-04-09 11:40:00,108.42,108.57,108.41,108.51,22500.0,98.7736,98.9102,98.7645,98.8556,22500.0
2015-04-09 11:50:00,108.52,108.52,108.44,108.45,6100.0,98.8647,98.8647,98.7918,98.8009,6100.0
2015-04-09 12:00:00,108.45,108.53,108.45,108.49,6300.0,98.8009,98.8738,98.8009,98.8373,6300.0
2015-04-09 12:10:00,108.5,108.59,108.5,108.59,4200.0,98.8464,98.9284,98.8464,98.9284,4200.0
2015-04-09 12:20:00,108.57,108.76,108.56,108.72,3800.0,98.9102,99.0833,98.9011,99.0469,3800.0
2015-04-09 12:30:00,108.71,108.72,108.65,108.7,2400.0,99.0378,99.0469,98.9831,99.0287,2400.0
2015-04-09 12:40:00,108.67,108.67,108.65,108.66,900.0,99.0013,99.0013,98.9831,98.9922,900.0
2015-04-09 12:50:00,108.68,108.73,108.67,108.68,3600.0,99.0104,99.056,99.0013,99.0104,3600.0
2015-04-09 13:00:00,108.74,108.75,108.63,108.65,7200.0,99.0651,99.0742,98.9649,98.9831,7200.0
2015-04-09 13:10:00,108.67,108.71,108.67,108.69,5400.0,99.0013,99.0378,99.0013,99.0195,5400.0
2015-04-09 13:20:00,108.69,108.75,108.68,108.69,9100.0,99.0195,99.0742,99.0104,99.0195,9100.0
2015-04-09 13:30:00,108.65,108.66,108.57,108.57,8700.0,98.9831,98.9922,98.9102,98.9102,8700.0
2015-04-09 13:40:00,108.57,108.66,108.54,108.65,11800.0,98.9102,98.9922,98.8829,98.9831,11800.0
2015-04-09 13:50:00,108.66,108.67,108.6,108.62,3400.0,98.9922,99.0013,98.9376,98.9558,3400.0
2015-04-09 14:00:00,108.61,108.65,108.59,108.63,18400.0,98.9467,98.9831,98.9284,98.9649,18400.0
2015-04-09 14:10:00,108.64,108.67,108.62,108.65,5700.0,98.974,99.0013,98.9558,98.9831,5700.0
2015-04-09 14:20:00,108.64,108.65,108.56,108.64,37100.0,98.974,98.9831,98.9011,98.974,37100.0
2015-04-09 14:30:00,108.63,108.74,108.6,108.74,21400.0,98.9649,99.0651,98.9376,99.0651,21400.0
2015-04-09 14:40:00,108.77,108.77,108.7,108.7,10100.0,99.0924,99.0924,99.0287,99.0287,10100.0
2015-04-09 14:50:00,108.7,108.81,108.69,108.78,18700.0,99.0287,99.1289,99.0195,99.1015,18700.0
2015-04-09 15:00:00,108.8,108.88,108.8,108.83,12800.0,99.1198,99.1926,99.1198,99.1471,12800.0
2015-04-09 15:10:00,108.83,109.11,108.82,109.0,57500.0,99.1471,99.4022,99.138,99.302,57500.0
2015-04-09 15:20:00,109.02,109.1,108.98,109.09,22100.0,99.3202,99.3931,99.2837,99.384,22100.0
2015-04-09 15:30:00,109.1,109.1,108.91,108.96,11900.0,99.3931,99.3931,99.22,99.2655,11900.0
2015-04-09 15:40:00,108.97,109.01,108.94,108.97,22500.0,99.2746,99.3111,99.2473,99.2746,22500.0
2015-04-09 15:50:00,108.96,109.09,108.96,109.01,13500.0,99.2655,99.384,99.2655,99.3111,13500.0
2015-04-10 09:30:00,109.28,109.28,109.05,109.12,39800.0,99.5571,99.5571,99.3475,99.4113,39800.0
2015-04-10 09:40:00,109.09,109.14,108.91,109.08,31400.0,99.384,99.4295,99.22,99.3748,31400.0
2015-04-10 09:50:00,109.11,109.13,109.06,109.06,20400.0,99.4022,99.4204,99.3566,99.3566,20400.0
2015-04-10 10:00:00,109.09,109.23,109.08,109.23,14000.0,99.384,99.5115,99.3748,99.5115,14000.0
2015-04-10 10:10:00,109.2,109.22,109.11,109.12,23500.0,99.4842,99.5024,99.4022,99.4113,23500.0
2015-04-10 10:20:00,109.12,109.2,109.1,109.17,14700.0,99.4113,99.4842,99.3931,99.4568,14700.0
2015-04-10 10:30:00,109.18,109.31,109.18,109.26,13900.0,99.4659,99.5844,99.4659,99.5388,13900.0
2015-04-10 10:40:00,109.27,109.29,109.19,109.2,6300.0,99.5479,99.5662,99.4751,99.4842,6300.0
2015-04-10 10:50:00,109.24,109.31,109.23,109.25,4400.0,99.5206,99.5844,99.5115,99.5297,4400.0
2015-04-10 11:00:00,109.26,109.29,109.25,109.29,3300.0,99.5388,99.5662,99.5297,99.5662,3300.0
2015-04-10 11:10:00,109.28,109.3,109.26,109.27,3800.0,99.5571,99.5753,99.5388,99.5479,3800.0
2015-04-10 11:20:00,109.26,109.35,109.26,109.35,4400.0,99.5388,99.6208,99.5388,99.6208,4400.0
2015-04-10 11:30:00,109.35,109.39,109.34,109.38,2900.0,99.6208,99.6573,99.6117,99.6482,2900.0
2015-04-10 11:40:00,109.36,109.4,109.32,109.32,104600.0,99.6299,99.6664,99.5935,99.5935,104600.0
2015-04-10 11:50:00,109.32,109.35,109.3,109.32,66800.0,99.5935,99.6208,99.5753,99.5935,66800.0
2015-04-10 12:00:00,109.32,109.34,109.29,109.32,48300.0,99.5935,99.6117,99.5662,99.5935,48300.0
2015-04-10 12:10:00,109.33,109.33,109.28,109.33,21000.0,99.6026,99.6026,99.5571,99.6026,21000.0
2015-04-10 12:20:00,109.34,109.34,109.31,109.34,10300.0,99.6117,99.6117,99.5844,99.6117,10300.0
2015-04-10 12:30:00,109.34,109.38,109.34,109.36,8600.0,99.6117,99.6482,99.6117,99.6299,8600.0
2015-04-10 12:40:00,109.38,109.4,109.35,109.38,6500.0,99.6482,99.6664,99.6208,99.6482,6500.0
2015-04-10 12:50:00,109.36,109.36,109.33,109.34,3000.0,99.6299,99.6299,99.6026,99.6117,3000.0
2015-04-10 13:00:00,109.34,109.36,109.33,109.34,9600.0,99.6117,99.6299,99.6026,99.6117,9600.0
2015-04-10 13:10:00,109.32,109.34,109.29,109.3,6300.0,99.5935,99.6117,99.5662,99.5753,6300.0
2015-04-10 13:20:00,109.31,109.33,109.27,109.29,9200.0,99.5844,99.6026,99.5479,99.5662,9200.0
2015-04-10 13:30:00,109.29,109.34,109.29,109.33,3300.0,99.5662,99.6117,99.5662,99.6026,3300.0
2015-04-10 13:40:00,109.34,109.39,109.34,109.39,5300.0,99.6117,99.6573,99.6117,99.6573,5300.0
2015-04-10 13:50:00,109.38,109.39,109.36,109.36,14400.0,99.6482,99.6573,99.6299,99.6299,14400.0
2015-04-10 14:00:00,109.37,109.4,109.36,109.37,3300.0,99.639,99.6664,99.6299,99.639,3300.0
2015-04-10 14:10:00,109.37,109.45,109.37,109.39,23300.0,99.639,99.7119,99.639,99.6573,23300.0
2015-04-10 14:20:00,109.39,109.39,109.32,109.32,11400.0,99.6573,99.6573,99.5935,99.5935,11400.0
2015-04-10 14:30:00,109.32,109.37,109.31,109.37,29700.0,99.5935,99.639,99.5844,99.639,29700.0
2015-04-10 14:40:00,109.37,109.4,109.34,109.39,5900.0,99.639,99.6664,99.6117,99.6573,5900.0
2015-04-10 14:50:00,109.39,109.45,109.38,109.4,18400.0,99.6573,99.7119,99.6482,99.6664,18400.0
2015-04-10 15:00:00,109.4,109.4,109.34,109.37,32600.0,99.6664,99.6664,99.6117,99.639,32600.0
2015-04-10 15:10:00,109.38,109.4,109.28,109.29,37100.0,99.6482,99.6664,99.5571,99.5662,37100.0
2015-04-10 15:20:00,109.28,109.34,109.27,109.34,10300.0,99.5571,99.6117,99.5479,99.6117,10300.0
2015-04-10 15:30:00,109.33,109.4,109.3,109.38,16100.0,99.6026,99.6664,99.5753,99.6482,16100.0
2015-04-10 15:40:00,109.38,109.4,109.36,109.37,12600.0,99.6482,99.6664,99.6299,99.639,12600.0
2015-04-10 15:50:00,109.34,109.38,109.31,109.38,51400.0,99.6117,99.6482,99.5844,99.6482,51400.0
2015-04-13 09:30:00,109.42,109.64,109.42,109.64,26100.0,99.6846,99.885,99.6846,99.885,26100.0
2015-04-13 09:40:00,109.67,109.76,109.67,109.7,7200.0,99.9124,99.9943,99.9124,99.9397,7200.0
2015-04-13 09:50:00,109.7,109.74,109.69,109.74,6400.0,99.9397,99.9761,99.9306,99.9761,6400.0
2015-04-13 10:00:00,109.73,109.73,109.66,109.7,7600.0,99.967,99.967,99.9032,99.9397,7600.0
2015-04-13 10:10:00,109.7,109.74,109.67,109.68,8500.0,99.9397,99.9761,99.9124,99.9215,8500.0
2015-04-13 10:20:00,109.69,109.81,109.68,109.76,17200.0,99.9306,100.0399,99.9215,99.9943,17200.0
2015-04-13 10:30:00,109.77,109.79,109.69,109.7,12800.0,100.0035,100.0217,99.9306,99.9397,12800.0
2015-04-13 10:40:00,109.71,109.72,109.66,109.66,3400.0,99.9488,99.9579,99.9032,99.9032,3400.0
2015-04-13 10:50:00,109.66,109.67,109.59,109.6,16000.0,99.9032,99.9124,99.8395,99.8486,16000.0
2015-04-13 11:00:00,109.59,109.64,109.59,109.63,13700.0,99.8395,99.885,99.8395,99.8759,13700.0
2015-04-13 11:10:00,109.63,109.66,109.6,109.63,5300.0,99.8759,99.9032,99.8486,99.8759,5300.0
2015-04-13 11:20:00,109.61,109.65,109.59,109.62,10000.0,99.8577,99.8941,99.8395,99.8668,10000.0
2015-04-13 11:30:00,109.56,109.66,109.56,109.62,8400.0,99.8121,99.9032,99.8121,99.8668,8400.0
2015-04-13 11:40:00,109.62,109.62,109.57,109.58,111600.0,99.8668,99.8668,99.8212,99.8304,111600.0
2015-04-13 11:50:00,109.58,109.59,109.52,109.53,5500.0,99.8304,99.8395,99.7757,99.7848,5500.0
2015-04-13 12:00:00,109.54,109.55,109.5,109.5,7800.0,99.7939,99.803,99.7575,99.7575,7800.0
2015-04-13 12:10:00,109.48,109.48,109.4,109.41,7200.0,99.7393,99.7393,99.6664,99.6755,7200.0
2015-04-13 12:20:00,109.41,109.45,109.38,109.42,8100.0,99.6755,99.7119,99.6482,99.6846,8100.0
2015-04-13 12:30:00,109.43,109.46,109.42,109.45,9500.0,99.6937,99.721,99.6846,99.7119,9500.0
2015-04-13 12:40:00,109.46,109.46,109.42,109.44,9500.0,99.721,99.721,99.6846,99.7028,9500.0
2015-04-13 12:50:00,109.43,109.44,109.41,109.42,4500.0,99.6937,99.7028,99.6755,99.6846,4500.0
2015-04-13 13:00:00,109.43,109.43,109.29,109.3,9200.0,99.6937,99.6937,99.5662,99.5753,9200.0
2015-04-13 13:10:00,109.29,109.3,109.25,109.27,4700.0,99.5662,99.5753,99.5297,99.5479,4700.0
2015-04-13 13:20:00,109.28,109.3,109.16,109.17,13200.0,99.5571,99.5753,99.4477,99.4568,13200.0
2015-04-13 13:30:00,109.17,109.22,109.14,109.2,11100.0,99.4568,99.5024,99.4295,99.4842,11100.0
2015-04-13 13:40:00,109.2,109.21,109.1,109.1,16300.0,99.4842,99.4933,99.3931,99.3931,16300.0
2015-04-13 13:50:00,109.1,109.2,109.04,109.2,18100.0,99.3931,99.4842,99.3384,99.4842,18100.0
2015-04-13 14:00:00,109.21,109.25,109.18,109.21,15000.0,99.4933,99.5297,99.4659,99.4933,15000.0
2015-04-13 14:10:00,109.21,109.22,109.12,109.16,15000.0,99.4933,99.5024,99.4113,99.4477,15000.0
2015-04-13 14:20:00,109.15,109.17,109.11,109.17,7100.0,99.4386,99.4568,99.4022,99.4568,7100.0
2015-04-13 14:30:00,109.17,109.22,109.14,109.22,26400.0,99.4568,99.5024,99.4295,99.5024,26400.0
2015-04-13 14:40:00,109.22,109.26,109.1,109.12,24700.0,99.5024,99.5388,99.3931,99.4113,24700.0
2015-04-13 14:50:00,109.13,109.16,109.02,109.1,13700.0,99.4204,99.4477,99.3202,99.3931,13700.0
2015-04-13 15:00:00,109.11,109.19,109.05,109.18,27100.0,99.4022,99.4751,99.3475,99.4659,27100.0
2015-04-13 15:10:00,109.16,109.16,109.05,109.07,15900.0,99.4477,99.4477,99.3475,99.3657,15900.0
2015-04-13 15:20:00,109.08,109.09,108.9,108.97,31400.0,99.3748,99.384,99.2109,99.2746,31400.0
2015-04-13 15:30:00,108.96,109.01,108.93,108.99,13500.0,99.2655,99.3111,99.2382,99.2929,13500.0
2015-04-13 15:40:00,108.99,109.06,108.92,108.92,14400.0,99.2929,99.3566,99.2291,99.2291,14400.0
2015-04-13 15:50:00,108.88,108.96,108.85,108.91,17900.0,99.1926,99.2655,99.1653,99.22,17900.0
2015-04-14 09:30:00,108.84,109.05,108.78,109.01,15800.0,99.1562,99.3475,99.1015,99.3111,15800.0
2015-04-14 09:40:00,108.99,108.99,108.66,108.71,3600.0,99.2929,99.2929,98.9922,99.0378,3600.0
2015-04-14 09:50:00,108.78,108.78,108.47,108.51,8700.0,99.1015,99.1015,98.8191,98.8556,8700.0
2015-04-14 10:00:00,108.49,108.51,108.23,108.31,13500.0,98.8373,98.8556,98.6005,98.6734,13500.0
2015-04-14 10:10:00,108.33,108.54,108.32,108.46,28200.0,98.6916,98.8829,98.6825,98.81,28200.0
2015-04-14 10:20:00,108.48,108.48,108.41,108.41,6300.0,98.8282,98.8282,98.7645,98.7645,6300.0
2015-04-14 10:30:00,108.45,108.45,108.24,108.31,3700.0,98.8009,98.8009,98.6096,98.6734,3700.0
2015-04-14 10:40:00,108.36,108.53,108.32,108.52,29500.0,98.7189,98.8738,98.6825,98.8647,29500.0
2015-04-14 10:50:00,108.53,108.55,108.47,108.5,25000.0,98.8738,98.892,98.8191,98.8464,25000.0
2015-04-14 11:00:00,108.46,108.58,108.39,108.57,25500.0,98.81,98.9193,98.7462,98.9102,25500.0
2015-04-14 11:10:00,108.59,108.83,108.59,108.76,22500.0,98.9284,99.1471,98.9284,99.0833,22500.0
2015-04-14 11:20:00,108.75,108.76,108.66,108.67,23200.0,99.0742,99.0833,98.9922,99.0013,23200.0
2015-04-14 11:30:00,108.68,108.75,108.64,108.64,18100.0,99.0104,99.0742,98.974,98.974,18100.0
2015-04-14 11:40:00,108.65,108.72,108.65,108.67,11300.0,98.9831,99.0469,98.9831,99.0013,11300.0
2015-04-14 11:50:00,108.67,108.74,108.67,108.71,4500.0,99.0013,99.0651,99.0013,99.0378,4500.0
2015-04-14 12:00:00,108.75,108.84,108.72,108.84,12800.0,99.0742,99.1562,99.0469,99.1562,12800.0
2015-04-14 12:10:00,108.84,108.85,108.79,108.79,10300.0,99.1562,99.1653,99.1106,99.1106,10300.0
2015-04-14 12:20:00,108.78,108.82,108.78,108.81,1900.0,99.1015,99.138,99.1015,99.1289,1900.0
2015-04-14 12:30:00,108.82,109.02,108.82,108.95,31400.0,99.138,99.3202,99.138,99.2564,31400.0
2015-04-14 12:40:00,108.94,108.95,108.87,108.88,7900.0,99.2473,99.2564,99.1835,99.1926,7900.0
2015-04-14 12:50:00,108.89,108.92,108.82,108.83,2300.0,99.2017,99.2291,99.138,99.1471,2300.0
2015-04-14 13:00:00,108.85,108.85,108.78,108.8,11700.0,99.1653,99.1653,99.1015,99.1198,11700.0
2015-04-14 13:10:00,108.77,108.83,108.72,108.75,7500.0,99.0924,99.1471,99.0469,99.0742,7500.0
2015-04-14 13:20:00,108.74,108.8,108.74,108.79,9500.0,99.0651,99.1198,99.0651,99.1106,9500.0
2015-04-14 13:30:00,108.81,108.85,108.74,108.75,5200.0,99.1289,99.1653,99.0651,99.0742,5200.0
2015-04-14 13:40:00,108.75,108.79,108.75,108.75,7200.0,99.0742,99.1106,99.0742,99.0742,7200.0
2015-04-14 13:50:00,108.75,108.79,108.7,108.76,4500.0,99.0742,99.1106,99.0287,99.0833,4500.0
2015-04-14 14:00:00,108.77,108.84,108.74,108.83,14300.0,99.0924,99.1562,99.0651,99.1471,14300.0
2015-04-14 14:10:00,108.82,108.84,108.77,108.83,6500.0,99.138,99.1562,99.0924,99.1471,6500.0
2015-04-14 14:20:00,108.82,108.83,108.77,108.81,10700.0,99.138,99.1471,99.0924,99.1289,10700.0
2015-04-14 14:30:00,108.82,108.83,108.69,108.71,11600.0,99.138,99.1471,99.0195,99.0378,11600.0
2015-04-14 14:40:00,108.7,108.76,108.68,108.73,16500.0,99.0287,99.0833,99.0104,99.056,16500.0
2015-04-14 14:50:00,108.74,108.84,108.72,108.84,8200.0,99.0651,99.1562,99.0469,99.1562,8200.0
2015-04-14 15:00:00,108.82,108.91,108.82,108.82,53600.0,99.138,99.22,99.138,99.138,53600.0
2015-04-14 15:10:00,108.84,108.92,108.84,108.92,18100.0,99.1562,99.2291,99.1562,99.2291,18100.0
2015-04-14 15:20:00,108.92,108.92,108.79,108.83,9500.0,99.2291,99.2291,99.1106,99.1471,9500.0
2015-04-14 15:30:00,108.82,108.92,108.82,108.86,14500.0,99.138,99.2291,99.138,99.1744,14500.0
2015-04-14 15:40:00,108.86,108.91,108.84,108.88,11600.0,99.1744,99.22,99.1562,99.1926,11600.0
2015-04-14 15:50:00,108.89,108.89,108.77,108.88,9500.0,99.2017,99.2017,99.0924,99.1926,9500.0
2015-04-15 09:30:00,109.23,109.27,109.11,109.18,18600.0,99.5115,99.5479,99.4022,99.4659,18600.0
2015-04-15 09:40:00,109.2,109.25,109.17,109.2,9300.0,99.4842,99.5297,99.4568,99.4842,9300.0
2015-04-15 09:50:00,109.27,109.31,109.25,109.29,6100.0,99.5479,99.5844,99.5297,99.5662,6100.0
2015-04-15 10:00:00,109.28,109.28,109.12,109.18,5000.0,99.5571,99.5571,99.4113,99.4659,5000.0
2015-04-15 10:10:00,109.18,109.27,109.18,109.26,9900.0,99.4659,99.5479,99.4659,99.5388,9900.0
2015-04-15 10:20:00,109.26,109.29,109.18,109.18,7000.0,99.5388,99.5662,99.4659,99.4659,7000.0
2015-04-15 10:30:00,109.22,109.31,109.2,109.3,9800.0,99.5024,99.5844,99.4842,99.5753,9800.0
2015-04-15 10:40:00,109.27,109.29,109.22,109.24,41700.0,99.5479,99.5662,99.5024,99.5206,41700.0
2015-04-15 10:50:00,109.24,109.31,109.24,109.31,4800.0,99.5206,99.5844,99.5206,99.5844,4800.0
2015-04-15 11:00:00,109.33,109.33,109.26,109.27,3300.0,99.6026,99.6026,99.5388,99.5479,3300.0
2015-04-15 11:10:00,109.27,109.27,109.17,109.19,3500.0,99.5479,99.5479,99.4568,99.4751,3500.0
2015-04-15 11:20:00,109.14,109.19,109.11,109.17,4100.0,99.4295,99.4751,99.4022,99.4568,4100.0
2015-04-15 11:30:00,109.18,109.18,109.07,109.07,3800.0,99.4659,99.4659,99.3657,99.3657,3800.0
2015-04-15 11:40:00,109.08,109.16,109.07,109.15,11300.0,99.3748,99.4477,99.3657,99.4386,11300.0
2015-04-15 11:50:00,109.17,109.27,109.17,109.23,2800.0,99.4568,99.5479,99.4568,99.5115,2800.0
2015-04-15 12:00:00,109.25,109.26,109.21,109.23,1900.0,99.5297,99.5388,99.4933,99.5115,1900.0
2015-04-15 12:10:00,109.21,109.25,109.21,109.23,12500.0,99.4933,99.5297,99.4933,99.5115,12500.0
2015-04-15 12:20:00,109.23,109.27,109.21,109.22,6000.0,99.5115,99.5479,99.4933,99.5024,6000.0
2015-04-15 12:30:00,109.21,109.22,109.13,109.16,8600.0,99.4933,99.5024,99.4204,99.4477,8600.0
2015-04-15 12:40:00,109.2,109.22,109.19,109.22,2200.0,99.4842,99.5024,99.4751,99.5024,2200.0
2015-04-15 12:50:00,109.21,109.24,109.19,109.24,4600.0,99.4933,99.5206,99.4751,99.5206,4600.0
2015-04-15 13:00:00,109.26,109.28,109.24,109.26,2300.0,99.5388,99.5571,99.5206,99.5388,2300.0
2015-04-15 13:10:00,109.25,109.34,109.25,109.32,2500.0,99.5297,99.6117,99.5297,99.5935,2500.0
2015-04-15 13:20:00,109.32,109.48,109.3,109.48,13700.0,99.5935,99.7393,99.5753,99.7393,13700.0
2015-04-15 13:30:00,109.49,109.5,109.42,109.49,22900.0,99.7484,99.7575,99.6846,99.7484,22900.0
2015-04-15 13:40:00,109.48,109.51,109.45,109.48,7500.0,99.7393,99.7666,99.7119,99.7393,7500.0
2015-04-15 13:50:00,109.48,109.49,109.45,109.46,6100.0,99.7393,99.7484,99.7119,99.721,6100.0
2015-04-15 14:00:00,109.48,109.56,109.44,109.54,19000.0,99.7393,99.8121,99.7028,99.7939,19000.0
2015-04-15 14:10:00,109.54,109.58,109.49,109.53,27500.0,99.7939,99.8304,99.7484,99.7848,27500.0
2015-04-15 14:20:00,109.54,109.56,109.43,109.47,31800.0,99.7939,99.8121,99.6937,99.7301,31800.0
2015-04-15 14:30:00,109.5,109.51,109.42,109.46,8600.0,99.7575,99.7666,99.6846,99.721,8600.0
2015-04-15 14:40:00,109.48,109.56,109.48,109.55,10800.0,99.7393,99.8121,99.7393,99.803,10800.0
2015-04-15 14:50:00,109.56,109.58,109.5,109.51,19200.0,99.8121,99.8304,99.7575,99.7666,19200.0
2015-04-15 15:00:00,109.53,109.54,109.47,109.51,17600.0,99.7848,99.7939,99.7301,99.7666,17600.0
2015-04-15 15:10:00,109.51,109.51,109.41,109.46,8300.0,99.7666,99.7666,99.6755,99.721,8300.0
2015-04-15 15:20:00,109.47,109.52,109.43,109.51,10300.0,99.7301,99.7757,99.6937,99.7666,10300.0
2015-04-15 15:30:00,109.51,109.52,109.39,109.39,27500.0,99.7666,99.7757,99.6573,99.6573,27500.0
2015-04-15 15:40:00,109.4,109.42,109.34,109.37,21300.0,99.6664,99.6846,99.6117,99.639,21300.0
2015-04-15 15:50:00,109.35,109.37,109.31,109.33,17500.0,99.6208,99.639,99.5844,99.6026,17500.0
2015-04-16 09:30:00,109.16,109.33,109.13,109.21,24100.0,99.4477,99.6026,99.4204,99.4933,24100.0
2015-04-16 09:40:00,109.24,109.32,109.21,109.27,4900.0,99.5206,99.5935,99.4933,99.5479,4900.0
2015-04-16 09:50:00,109.25,109.28,109.16,109.26,2900.0,99.5297,99.5571,99.4477,99.5388,2900.0
2015-04-16 10:00:00,109.24,109.36,109.24,109.25,10800.0,99.5206,99.6299,99.5206,99.5297,10800.0
2015-04-16 10:10:00,109.35,109.37,109.24,109.31,10900.0,99.6208,99.639,99.5206,99.5844,10900.0
2015-04-16 10:20:00,109.28,109.28,109.18,109.19,2300.0,99.5571,99.5571,99.4659,99.4751,2300.0
2015-04-16 10:30:00,109.18,109.27,109.12,109.27,12400.0,99.4659,99.5479,99.4113,99.5479,12400.0
2015-04-16 10:40:00,109.26,109.38,109.26,109.36,6900.0,99.5388,99.6482,99.5388,99.6299,6900.0
2015-04-16 10:50:00,109.34,109.4,109.32,109.32,7700.0,99.6117,99.6664,99.5935,99.5935,7700.0
2015-04-16 11:00:00,109.31,109.35,109.31,109.35,5200.0,99.5844,99.6208,99.5844,99.6208,5200.0
2015-04-16 11:10:00,109.37,109.42,109.34,109.39,2700.0,99.639,99.6846,99.6117,99.6573,2700.0
2015-04-16 11:20:00,109.4,109.42,109.35,109.37,5500.0,99.6664,99.6846,99.6208,99.639,5500.0
2015-04-16 11:30:00,109.37,109.4,109.34,109.38,2700.0,99.639,99.6664,99.6117,99.6482,2700.0
2015-04-16 11:40:00,109.35,109.35,109.27,109.33,3000.0,99.6208,99.6208,99.5479,99.6026,3000.0
2015-04-16 11:50:00,109.32,109.34,109.29,109.33,41300.0,99.5935,99.6117,99.5662,99.6026,41300.0
2015-04-16 12:00:00,109.35,109.38,109.34,109.36,6500.0,99.6208,99.6482,99.6117,99.6299,6500.0
2015-04-16 12:10:00,109.36,109.43,109.36,109.39,24600.0,99.6299,99.6937,99.6299,99.6573,24600.0
2015-04-16 12:20:00,109.35,109.38,109.35,109.36,2500.0,99.6208,99.6482,99.6208,99.6299,2500.0
2015-04-16 12:30:00,109.38,109.45,109.38,109.39,3200.0,99.6482,99.7119,99.6482,99.6573,3200.0
2015-04-16 12:40:00,109.36,109.4,109.34,109.39,3500.0,99.6299,99.6664,99.6117,99.6573,3500.0
2015-04-16 12:50:00,109.35,109.4,109.33,109.37,28300.0,99.6208,99.6664,99.6026,99.639,28300.0
2015-04-16 13:00:00,109.38,109.44,109.36,109.38,5500.0,99.6482,99.7028,99.6299,99.6482,5500.0
2015-04-16 13:10:00,109.4,109.44,109.36,109.44,18600.0,99.6664,99.7028,99.6299,99.7028,18600.0
2015-04-16 13:20:00,109.47,109.47,109.34,109.36,5000.0,99.7301,99.7301,99.6117,99.6299,5000.0
2015-04-16 13:30:00,109.36,109.44,109.34,109.44,9500.0,99.6299,99.7028,99.6117,99.7028,9500.0
2015-04-16 13:40:00,109.44,109.62,109.44,109.6,15100.0,99.7028,99.8668,99.7028,99.8486,15100.0
2015-04-16 13:50:00,109.62,109.66,109.6,109.63,12400.0,99.8668,99.9032,99.8486,99.8759,12400.0
2015-04-16 14:00:00,109.64,109.65,109.58,109.58,5400.0,99.885,99.8941,99.8304,99.8304,5400.0
2015-04-16 14:10:00,109.6,109.6,109.56,109.59,20000.0,99.8486,99.8486,99.8121,99.8395,20000.0
2015-04-16 14:20:00,109.58,109.61,109.55,109.59,16600.0,99.8304,99.8577,99.803,99.8395,16600.0
2015-04-16 14:30:00,109.59,109.62,109.54,109.59,18300.0,99.8395,99.8668,99.7939,99.8395,18300.0
2015-04-16 14:40:00,109.59,109.63,109.57,109.57,17800.0,99.8395,99.8759,99.8212,99.8212,17800.0
2015-04-16 14:50:00,109.57,109.59,109.48,109.49,19300.0,99.8212,99.8395,99.7393,99.7484,19300.0
2015-04-16 15:00:00,109.51,109.53,109.46,109.5,25200.0,99.7666,99.7848,99.721,99.7575,25200.0
2015-04-16 15:10:00,109.51,109.52,109.46,109.49,11400.0,99.7666,99.7757,99.721,99.7484,11400.0
2015-04-16 15:20:00,109.49,109.5,109.35,109.37,11700.0,99.7484,99.7575,99.6208,99.639,11700.0
2015-04-16 15:30:00,109.37,109.47,109.37,109.47,18900.0,99.639,99.7301,99.639,99.7301,18900.0
2015-04-16 15:40:00,109.47,109.47,109.31,109.36,19100.0,99.7301,99.7301,99.5844,99.6299,19100.0
2015-04-16 15:50:00,109.36,109.38,109.3,109.38,37600.0,99.6299,99.6482,99.5753,99.6482,37600.0
2015-04-17 09:30:00,108.72,108.73,108.5,108.58,18100.0,99.0469,99.056,98.8464,98.9193,18100.0
2015-04-17 09:40:00,108.54,108.54,108.1,108.26,8300.0,98.8829,98.8829,98.482,98.6278,8300.0
2015-04-17 09:50:00,108.24,108.34,108.15,108.24,10100.0,98.6096,98.7007,98.5276,98.6096,10100.0
2015-04-17 10:00:00,108.19,108.24,107.93,107.98,20000.0,98.564,98.6096,98.3272,98.3727,20000.0
2015-04-17 10:10:00,107.96,108.1,107.93,108.02,16000.0,98.3545,98.482,98.3272,98.4092,16000.0
2015-04-17 10:20:00,108.04,108.06,107.97,108.02,13100.0,98.4274,98.4456,98.3636,98.4092,13100.0
2015-04-17 10:30:00,108.01,108.16,107.99,108.08,11700.0,98.4,98.5367,98.3818,98.4638,11700.0
2015-04-17 10:40:00,108.08,108.2,108.08,108.12,22700.0,98.4638,98.5731,98.4638,98.5003,22700.0
2015-04-17 10:50:00,108.08,108.08,108.0,108.01,15400.0,98.4638,98.4638,98.3909,98.4,15400.0
2015-04-17 11:00:00,107.99,108.01,107.85,107.98,13300.0,98.3818,98.4,98.2543,98.3727,13300.0
2015-04-17 11:10:00,107.98,108.04,107.96,108.03,13000.0,98.3727,98.4274,98.3545,98.4183,13000.0
2015-04-17 11:20:00,108.03,108.14,108.03,108.08,12900.0,98.4183,98.5185,98.4183,98.4638,12900.0
2015-04-17 11:30:00,108.09,108.11,107.96,108.01,51400.0,98.4729,98.4911,98.3545,98.4,51400.0
2015-04-17 11:40:00,108.01,108.08,107.94,108.06,22300.0,98.4,98.4638,98.3363,98.4456,22300.0
2015-04-17 11:50:00,108.09,108.15,108.06,108.13,13800.0,98.4729,98.5276,98.4456,98.5094,13800.0
2015-04-17 12:00:00,108.11,108.15,108.07,108.08,9000.0,98.4911,98.5276,98.4547,98.4638,9000.0
2015-04-17 12:10:00,108.08,108.17,108.06,108.08,17100.0,98.4638,98.5458,98.4456,98.4638,17100.0
2015-04-17 12:20:00,108.1,108.14,108.04,108.07,9500.0,98.482,98.5185,98.4274,98.4547,9500.0
2015-04-17 12:30:00,108.06,108.14,108.01,108.12,14600.0,98.4456,98.5185,98.4,98.5003,14600.0
2015-04-17 12:40:00,108.11,108.11,108.02,108.07,42400.0,98.4911,98.4911,98.4092,98.4547,42400.0
2015-04-17 12:50:00,108.07,108.09,108.0,108.07,9800.0,98.4547,98.4729,98.3909,98.4547,9800.0
2015-04-17 13:00:00,108.07,108.12,108.04,108.1,13300.0,98.4547,98.5003,98.4274,98.482,13300.0
2015-04-17 13:10:00,108.08,108.12,108.06,108.12,15400.0,98.4638,98.5003,98.4456,98.5003,15400.0
2015-04-17 13:20:00,108.11,108.16,108.02,108.05,28600.0,98.4911,98.5367,98.4092,98.4365,28600.0
2015-04-17 13:30:00,108.03,108.03,107.92,107.93,18400.0,98.4183,98.4183,98.3181,98.3272,18400.0
2015-04-17 13:40:00,107.93,107.96,107.86,107.93,48000.0,98.3272,98.3545,98.2634,98.3272,48000.0
2015-04-17 13:50:00,107.93,107.95,107.66,107.71,61700.0,98.3272,98.3454,98.0812,98.1267,61700.0
2015-04-17 14:00:00,107.72,107.76,107.57,107.6,26200.0,98.1358,98.1723,97.9992,98.0265,26200.0
2015-04-17 14:10:00,107.6,107.64,107.48,107.61,26300.0,98.0265,98.063,97.9172,98.0356,26300.0
2015-04-17 14:20:00,107.62,107.7,107.59,107.7,26300.0,98.0447,98.1176,98.0174,98.1176,26300.0
2015-04-17 14:30:00,107.67,107.71,107.59,107.67,15500.0,98.0903,98.1267,98.0174,98.0903,15500.0
2015-04-17 14:40:00,107.67,107.75,107.64,107.65,15600.0,98.0903,98.1632,98.063,98.0721,15600.0
2015-04-17 14:50:00,107.65,107.74,107.6,107.7,23100.0,98.0721,98.1541,98.0265,98.1176,23100.0
2015-04-17 15:00:00,107.69,107.76,107.69,107.72,24900.0,98.1085,98.1723,98.1085,98.1358,24900.0
2015-04-17 15:10:00,107.72,107.84,107.72,107.75,25400.0,98.1358,98.2452,98.1358,98.1632,25400.0
2015-04-17 15:20:00,107.77,107.81,107.65,107.8,20300.0,98.1814,98.2178,98.0721,98.2087,20300.0
2015-04-17 15:30:00,107.8,108.08,107.8,108.04,25200.0,98.2087,98.4638,98.2087,98.4274,25200.0
2015-04-17 15:40:00,108.04,108.04,107.92,107.93,28200.0,98.4274,98.4274,98.3181,98.3272,28200.0
2015-04-17 15:50:00,107.92,107.98,107.89,107.92,30000.0,98.3181,98.3727,98.2907,98.3181,30000.0
2015-04-20 09:30:00,108.65,108.69,108.45,108.59,31600.0,98.9831,99.0195,98.8009,98.9284,31600.0
2015-04-20 09:40:00,108.53,108.91,108.49,108.91,3100.0,98.8738,99.22,98.8373,99.22,3100.0
2015-04-20 09:50:00,108.87,108.9,108.82,108.82,8600.0,99.1835,99.2109,99.138,99.138,8600.0
2015-04-20 10:00:00,108.92,108.96,108.78,108.84,7000.0,99.2291,99.2655,99.1015,99.1562,7000.0
2015-04-20 10:10:00,108.82,108.82,108.72,108.75,4600.0,99.138,99.138,99.0469,99.0742,4600.0
2015-04-20 10:20:00,108.73,108.82,108.73,108.78,2500.0,99.056,99.138,99.056,99.1015,2500.0
2015-04-20 10:30:00,108.8,108.88,108.8,108.83,6900.0,99.1198,99.1926,99.1198,99.1471,6900.0
2015-04-20 10:40:00,108.84,108.87,108.82,108.82,2500.0,99.1562,99.1835,99.138,99.138,2500.0
2015-04-20 10:50:00,108.87,108.99,108.86,108.98,4000.0,99.1835,99.2929,99.1744,99.2837,4000.0
2015-04-20 11:00:00,109.01,109.1,109.0,109.08,2800.0,99.3111,99.3931,99.302,99.3748,2800.0
2015-04-20 11:10:00,109.06,109.06,109.0,109.01,5100.0,99.3566,99.3566,99.302,99.3111,5100.0
2015-04-20 11:20:00,109.03,109.06,108.99,109.05,22900.0,99.3293,99.3566,99.2929,99.3475,22900.0
2015-04-20 11:30:00,109.04,109.1,109.02,109.02,2200.0,99.3384,99.3931,99.3202,99.3202,2200.0
2015-04-20 11:40:00,109.01,109.05,109.0,109.02,10800.0,99.3111,99.3475,99.302,99.3202,10800.0
2015-04-20 11:50:00,109.02,109.09,109.01,109.09,6200.0,99.3202,99.384,99.3111,99.384,6200.0
2015-04-20 12:00:00,109.07,109.07,109.01,109.01,11200.0,99.3657,99.3657,99.3111,99.3111,11200.0
2015-04-20 12:10:00,109.01,109.07,108.99,109.06,2600.0,99.3111,99.3657,99.2929,99.3566,2600.0
2015-04-20 12:20:00,109.05,109.05,109.0,109.04,12200.0,99.3475,99.3475,99.302,99.3384,12200.0
2015-04-20 12:30:00,109.04,109.05,108.98,108.98,9300.0,99.3384,99.3475,99.2837,99.2837,9300.0
2015-04-20 12:40:00,108.98,109.02,108.97,108.97,4400.0,99.2837,99.3202,99.2746,99.2746,4400.0
2015-04-20 12:50:00,108.97,109.02,108.97,109.02,5200.0,99.2746,99.3202,99.2746,99.3202,5200.0
2015-04-20 13:00:00,109.04,109.04,109.01,109.03,1700.0,99.3384,99.3384,99.3111,99.3293,1700.0
2015-04-20 13:10:00,109.04,109.08,109.0,109.0,11900.0,99.3384,99.3748,99.302,99.302,11900.0
2015-04-20 13:20:00,109.03,109.03,108.93,108.98,15400.0,99.3293,99.3293,99.2382,99.2837,15400.0
2015-04-20 13:30:00,108.99,109.03,108.95,109.01,8100.0,99.2929,99.3293,99.2564,99.3111,8100.0
2015-04-20 13:40:00,109.02,109.02,108.99,109.01,20800.0,99.3202,99.3202,99.2929,99.3111,20800.0
2015-04-20 13:50:00,109.0,109.03,108.99,109.0,15700.0,99.302,99.3293,99.2929,99.302,15700.0
2015-04-20 14:00:00,109.01,109.02,108.96,108.96,7500.0,99.3111,99.3202,99.2655,99.2655,7500.0
2015-04-20 14:10:00,108.93,109.0,108.93,108.99,19700.0,99.2382,99.302,99.2382,99.2929,19700.0
2015-04-20 14:20:00,108.99,109.01,108.96,108.97,11400.0,99.2929,99.3111,99.2655,99.2746,11400.0
2015-04-20 14:30:00,108.96,108.98,108.93,108.98,14100.0,99.2655,99.2837,99.2382,99.2837,14100.0
2015-04-20 14:40:00,109.0,109.05,108.98,109.05,13100.0,99.302,99.3475,99.2837,99.3475,13100.0
2015-04-20 14:50:00,109.04,109.06,108.97,109.05,35100.0,99.3384,99.3566,99.2746,99.3475,35100.0
2015-04-20 15:00:00,109.04,109.13,109.01,109.12,76800.0,99.3384,99.4204,99.3111,99.4113,76800.0
2015-04-20 15:10:00,109.14,109.16,109.11,109.16,18300.0,99.4295,99.4477,99.4022,99.4477,18300.0
2015-04-20 15:20:00,109.16,109.16,109.06,109.09,13400.0,99.4477,99.4477,99.3566,99.384,13400.0
2015-04-20 15:30:00,109.1,109.15,109.02,109.02,24500.0,99.3931,99.4386,99.3202,99.3202,24500.0
2015-04-20 15:40:00,109.02,109.05,108.99,109.02,26000.0,99.3202,99.3475,99.2929,99.3202,26000.0
2015-04-20 15:50:00,109.03,109.05,109.0,109.03,24400.0,99.3293,99.3475,99.302,99.3293,24400.0
2015-04-21 09:30:00,109.46,109.6,109.38,109.44,25800.0,99.721,99.8486,99.6482,99.7028,25800.0
2015-04-21 09:40:00,109.4,109.46,109.25,109.42,6600.0,99.6664,99.721,99.5297,99.6846,6600.0
2015-04-21 09:50:00,109.46,109.47,109.27,109.27,6000.0,99.721,99.7301,99.5479,99.5479,6000.0
2015-04-21 10:00:00,109.31,109.39,109.19,109.24,8000.0,99.5844,99.6573,99.4751,99.5206,8000.0
2015-04-21 10:10:00,109.26,109.38,109.24,109.34,6200.0,99.5388,99.6482,99.5206,99.6117,6200.0
2015-04-21 10:20:00,109.33,109.37,109.27,109.29,11100.0,99.6026,99.639,99.5479,99.5662,11100.0
2015-04-21 10:30:00,109.27,109.29,109.16,109.29,4100.0,99.5479,99.5662,99.4477,99.5662,4100.0
2015-04-21 10:40:00,109.29,109.29,109.16,109.21,5000.0,99.5662,99.5662,99.4477,99.4933,5000.0
2015-04-21 10:50:00,109.21,109.31,109.2,109.28,9800.0,99.4933,99.5844,99.4842,99.5571,9800.0
2015-04-21 11:00:00,109.24,109.37,109.24,109.33,2800.0,99.5206,99.639,99.5206,99.6026,2800.0
2015-04-21 11:10:00,109.35,109.39,109.31,109.34,7800.0,99.6208,99.6573,99.5844,99.6117,7800.0
2015-04-21 11:20:00,109.34,109.36,109.26,109.3,3000.0,99.6117,99.6299,99.5388,99.5753,3000.0
2015-04-21 11:30:00,109.25,109.33,109.25,109.33,5200.0,99.5297,99.6026,99.5297,99.6026,5200.0
2015-04-21 11:40:00,109.29,109.3,109.14,109.14,4300.0,99.5662,99.5753,99.4295,99.4295,4300.0
2015-04-21 11:50:00,109.13,109.17,109.11,109.17,3200.0,99.4204,99.4568,99.4022,99.4568,3200.0
2015-04-21 12:00:00,109.17,109.19,109.13,109.19,8500.0,99.4568,99.4751,99.4204,99.4751,8500.0
2015-04-21 12:10:00,109.21,109.21,109.19,109.21,2300.0,99.4933,99.4933,99.4751,99.4933,2300.0
2015-04-21 12:20:00,109.18,109.27,109.18,109.25,14600.0,99.4659,99.5479,99.4659,99.5297,14600.0
2015-04-21 12:30:00,109.24,109.29,109.23,109.29,4300.0,99.5206,99.5662,99.5115,99.5662,4300.0
2015-04-21 12:40:00,109.29,109.29,109.21,109.24,2400.0,99.5662,99.5662,99.4933,99.5206,2400.0
2015-04-21 12:50:00,109.23,109.28,109.21,109.28,10700.0,99.5115,99.5571,99.4933,99.5571,10700.0
2015-04-21 13:00:00,109.31,109.34,109.29,109.32,5900.0,99.5844,99.6117,99.5662,99.5935,5900.0
2015-04-21 13:10:00,109.32,109.42,109.32,109.38,6800.0,99.5935,99.6846,99.5935,99.6482,6800.0
2015-04-21 13:20:00,109.39,109.42,109.39,109.39,2900.0,99.6573,99.6846,99.6573,99.6573,2900.0
2015-04-21 13:30:00,109.4,109.43,109.25,109.26,16300.0,99.6664,99.6937,99.5297,99.5388,16300.0
2015-04-21 13:40:00,109.27,109.32,109.26,109.27,5300.0,99.5479,99.5935,99.5388,99.5479,5300.0
2015-04-21 13:50:00,109.27,109.3,109.21,109.21,7500.0,99.5479,99.5753,99.4933,99.4933,7500.0
2015-04-21 14:00:00,109.18,109.21,109.1,109.18,20100.0,99.4659,99.4933,99.3931,99.4659,20100.0
2015-04-21 14:10:00,109.16,109.29,109.16,109.27,12800.0,99.4477,99.5662,99.4477,99.5479,12800.0
2015-04-21 14:20:00,109.28,109.39,109.27,109.38,18700.0,99.5571,99.6573,99.5479,99.6482,18700.0
2015-04-21 14:30:00,109.39,109.4,109.33,109.35,7500.0,99.6573,99.6664,99.6026,99.6208,7500.0
2015-04-21 14:40:00,109.34,109.36,109.31,109.36,11000.0,99.6117,99.6299,99.5844,99.6299,11000.0
2015-04-21 14:50:00,109.35,109.35,109.3,109.34,7000.0,99.6208,99.6208,99.5753,99.6117,7000.0
2015-04-21 15:00:00,109.35,109.36,109.29,109.35,6300.0,99.6208,99.6299,99.5662,99.6208,6300.0
2015-04-21 15:10:00,109.34,109.36,109.29,109.31,6300.0,99.6117,99.6299,99.5662,99.5844,6300.0
2015-04-21 15:20:00,109.29,109.33,109.21,109.25,5300.0,99.5662,99.6026,99.4933,99.5297,5300.0
2015-04-21 15:30:00,109.25,109.25,109.18,109.24,10900.0,99.5297,99.5297,99.4659,99.5206,10900.0
2015-04-21 15:40:00,109.26,109.31,109.2,109.2,13500.0,99.5388,99.5844,99.4842,99.4842,13500.0
2015-04-21 15:50:00,109.19,109.28,109.16,109.21,10400.0,99.4751,99.5571,99.4477,99.4933,10400.0
2015-04-22 09:30:00,109.55,109.55,109.39,109.41,21700.0,99.803,99.803,99.6573,99.6755,21700.0
2015-04-22 09:40:00,109.4,109.53,109.18,109.21,11200.0,99.6664,99.7848,99.4659,99.4933,11200.0
2015-04-22 09:50:00,109.16,109.31,109.16,109.3,6700.0,99.4477,99.5844,99.4477,99.5753,6700.0
2015-04-22 10:00:00,109.31,109.39,109.03,109.11,27100.0,99.5844,99.6573,99.3293,99.4022,27100.0
2015-04-22 10:10:00,109.06,109.15,108.95,109.11,7000.0,99.3566,99.4386,99.2564,99.4022,7000.0
2015-04-22 10:20:00,109.12,109.21,109.06,109.15,12600.0,99.4113,99.4933,99.3566,99.4386,12600.0
2015-04-22 10:30:00,109.16,109.23,109.12,109.14,20900.0,99.4477,99.5115,99.4113,99.4295,20900.0
2015-04-22 10:40:00,109.14,109.49,109.14,109.46,13100.0,99.4295,99.7484,99.4295,99.721,13100.0
2015-04-22 10:50:00,109.47,109.51,109.44,109.5,8500.0,99.7301,99.7666,99.7028,99.7575,8500.0
2015-04-22 11:00:00,109.53,109.55,109.48,109.54,5500.0,99.7848,99.803,99.7393,99.7939,5500.0
2015-04-22 11:10:00,109.55,109.59,109.45,109.46,5100.0,99.803,99.8395,99.7119,99.721,5100.0
2015-04-22 11:20:00,109.48,109.49,109.44,109.49,3600.0,99.7393,99.7484,99.7028,99.7484,3600.0
2015-04-22 11:30:00,109.52,109.56,109.47,109.49,3400.0,99.7757,99.8121,99.7301,99.7484,3400.0
2015-04-22 11:40:00,109.53,109.54,109.47,109.52,95600.0,99.7848,99.7939,99.7301,99.7757,95600.0
2015-04-22 11:50:00,109.51,109.58,109.48,109.58,8300.0,99.7666,99.8304,99.7393,99.8304,8300.0
2015-04-22 12:00:00,109.57,109.57,109.44,109.46,8600.0,99.8212,99.8212,99.7028,99.721,8600.0
2015-04-22 12:10:00,109.46,109.52,109.45,109.51,7000.0,99.721,99.7757,99.7119,99.7666,7000.0
2015-04-22 12:20:00,109.56,109.57,109.52,109.57,3400.0,99.8121,99.8212,99.7757,99.8212,3400.0
2015-04-22 12:30:00,109.58,109.58,109.52,109.56,3600.0,99.8304,99.8304,99.7757,99.8121,3600.0
2015-04-22 12:40:00,109.56,109.61,109.55,109.58,4100.0,99.8121,99.8577,99.803,99.8304,4100.0
2015-04-22 12:50:00,109.59,109.63,109.55,109.56,5600.0,99.8395,99.8759,99.803,99.8121,5600.0
2015-04-22 13:00:00,109.6,109.61,109.5,109.55,17300.0,99.8486,99.8577,99.7575,99.803,17300.0
2015-04-22 13:10:00,109.55,109.62,109.53,109.54,9300.0,99.803,99.8668,99.7848,99.7939,9300.0
2015-04-22 13:20:00,109.55,109.6,109.54,109.59,11100.0,99.803,99.8486,99.7939,99.8395,11100.0
2015-04-22 13:30:00,109.56,109.6,109.55,109.59,5800.0,99.8121,99.8486,99.803,99.8395,5800.0
2015-04-22 13:40:00,109.6,109.76,109.59,109.76,7500.0,99.8486,99.9943,99.8395,99.9943,7500.0
2015-04-22 13:50:00,109.74,109.75,109.7,109.73,3200.0,99.9761,99.9852,99.9397,99.967,3200.0
2015-04-22 14:00:00,109.72,109.84,109.69,109.83,13800.0,99.9579,100.0672,99.9306,100.0581,13800.0
2015-04-22 14:10:00,109.82,109.84,109.78,109.79,17200.0,100.049,100.0672,100.0126,100.0217,17200.0
2015-04-22 14:20:00,109.81,109.85,109.78,109.8,13900.0,100.0399,100.0763,100.0126,100.0308,13900.0
2015-04-22 14:30:00,109.83,109.86,109.8,109.85,7100.0,100.0581,100.0854,100.0308,100.0763,7100.0
2015-04-22 14:40:00,109.86,109.87,109.83,109.86,13900.0,100.0854,100.0946,100.0581,100.0854,13900.0
2015-04-22 14:50:00,109.87,109.87,109.78,109.8,9500.0,100.0946,100.0946,100.0126,100.0308,9500.0
2015-04-22 15:00:00,109.8,109.89,109.79,109.86,11200.0,100.0308,100.1128,100.0217,100.0854,11200.0
2015-04-22 15:10:00,109.87,109.9,109.83,109.87,19300.0,100.0946,100.1219,100.0581,100.0946,19300.0
2015-04-22 15:20:00,109.85,109.93,109.85,109.9,8000.0,100.0763,100.1492,100.0763,100.1219,8000.0
2015-04-22 15:30:00,109.9,109.91,109.72,109.79,17500.0,100.1219,100.131,99.9579,100.0217,17500.0
2015-04-22 15:40:00,109.79,109.82,109.76,109.81,8200.0,100.0217,100.049,99.9943,100.0399,8200.0
2015-04-22 15:50:00,109.78,109.82,109.78,109.79,42000.0,100.0126,100.049,100.0126,100.0217,42000.0
2015-04-23 09:30:00,109.55,109.69,109.52,109.68,17700.0,99.803,99.9306,99.7757,99.9215,17700.0
2015-04-23 09:40:00,109.63,109.68,109.58,109.66,5700.0,99.8759,99.9215,99.8304,99.9032,5700.0
2015-04-23 09:50:00,109.62,109.77,109.62,109.74,2300.0,99.8668,100.0035,99.8668,99.9761,2300.0
2015-04-23 10:00:00,109.8,109.92,109.76,109.77,12500.0,100.0308,100.1401,99.9943,100.0035,12500.0
2015-04-23 10:10:00,109.75,109.8,109.61,109.64,8700.0,99.9852,100.0308,99.8577,99.885,8700.0
2015-04-23 10:20:00,109.6,109.67,109.57,109.64,5900.0,99.8486,99.9124,99.8212,99.885,5900.0
2015-04-23 10:30:00,109.67,109.75,109.65,109.68,7600.0,99.9124,99.9852,99.8941,99.9215,7600.0
2015-04-23 10:40:00,109.69,109.77,109.69,109.72,3400.0,99.9306,100.0035,99.9306,99.9579,3400.0
2015-04-23 10:50:00,109.69,109.7,109.6,109.6,8100.0,99.9306,99.9397,99.8486,99.8486,8100.0
2015-04-23 11:00:00,109.58,109.76,109.57,109.7,3000.0,99.8304,99.9943,99.8212,99.9397,3000.0
2015-04-23 11:10:00,109.7,109.73,109.67,109.67,5500.0,99.9397,99.967,99.9124,99.9124,5500.0
2015-04-23 11:20:00,109.66,109.75,109.66,109.75,7400.0,99.9032,99.9852,99.9032,99.9852,7400.0
2015-04-23 11:30:00,109.73,109.79,109.69,109.78,5200.0,99.967,100.0217,99.9306,100.0126,5200.0
2015-04-23 11:40:00,109.78,109.79,109.69,109.72,827100.0,100.0126,100.0217,99.9306,99.9579,827100.0
2015-04-23 11:50:00,109.73,110.09,109.72,110.0,15300.0,99.967,100.295,99.9579,100.213,15300.0
2015-04-23 12:00:00,110.03,110.03,109.95,110.01,9300.0,100.2403,100.2403,100.1674,100.2221,9300.0
2015-04-23 12:10:00,109.99,110.06,109.98,110.04,3000.0,100.2039,100.2677,100.1948,100.2494,3000.0
2015-04-23 12:20:00,110.07,110.08,110.02,110.07,3600.0,100.2768,100.2859,100.2312,100.2768,3600.0
2015-04-23 12:30:00,110.08,110.2,110.05,110.17,11200.0,100.2859,100.3952,100.2585,100.3679,11200.0
2015-04-23 12:40:00,110.2,110.28,110.19,110.23,11700.0,100.3952,100.4681,100.3861,100.4225,11700.0
2015-04-23 12:50:00,110.22,110.29,110.22,110.24,7100.0,100.4134,100.4772,100.4134,100.4316,7100.0
2015-04-23 13:00:00,110.29,110.29,110.22,110.22,1100.0,100.4772,100.4772,100.4134,100.4134,1100.0
2015-04-23 13:10:00,110.24,110.27,110.21,110.22,4300.0,100.4316,100.459,100.4043,100.4134,4300.0
2015-04-23 13:20:00,110.23,110.26,110.21,110.21,7800.0,100.4225,100.4499,100.4043,100.4043,7800.0
2015-04-23 13:30:00,110.21,110.24,110.16,110.19,8100.0,100.4043,100.4316,100.3588,100.3861,8100.0
2015-04-23 13:40:00,110.2,110.24,110.18,110.23,5600.0,100.3952,100.4316,100.377,100.4225,5600.0
2015-04-23 13:50:00,110.23,110.28,110.2,110.27,5700.0,100.4225,100.4681,100.3952,100.459,5700.0
2015-04-23 14:00:00,110.27,110.33,110.23,110.33,11500.0,100.459,100.5136,100.4225,100.5136,11500.0
2015-04-23 14:10:00,110.33,110.33,110.29,110.32,5900.0,100.5136,100.5136,100.4772,100.5045,5900.0
2015-04-23 14:20:00,110.32,110.35,110.25,110.27,9800.0,100.5045,100.5318,100.4407,100.459,9800.0
2015-04-23 14:30:00,110.26,110.29,110.19,110.19,33100.0,100.4499,100.4772,100.3861,100.3861,33100.0
2015-04-23 14:40:00,110.22,110.22,110.19,110.21,17700.0,100.4134,100.4134,100.3861,100.4043,17700.0
2015-04-23 14:50:00,110.21,110.28,110.2,110.27,27900.0,100.4043,100.4681,100.3952,100.459,27900.0
2015-04-23 15:00:00,110.26,110.36,110.25,110.35,14700.0,100.4499,100.541,100.4407,100.5318,14700.0
2015-04-23 15:10:00,110.36,110.47,110.34,110.4,12000.0,100.541,100.6412,100.5227,100.5774,12000.0
2015-04-23 15:20:00,110.4,110.41,110.29,110.35,9600.0,100.5774,100.5865,100.4772,100.5318,9600.0
2015-04-23 15:30:00,110.34,110.34,110.26,110.3,6400.0,100.5227,100.5227,100.4499,100.4863,6400.0
2015-04-23 15:40:00,110.3,110.33,110.16,110.17,23300.0,100.4863,100.5136,100.3588,100.3679,23300.0
2015-04-23 15:50:00,110.15,110.17,110.05,110.06,22200.0,100.3496,100.3679,100.2585,100.2677,22200.0
2015-04-24 09:30:00,110.45,110.45,110.13,110.19,34000.0,100.623,100.623,100.3314,100.3861,34000.0
2015-04-24 09:40:00,110.16,110.17,110.07,110.07,4700.0,100.3588,100.3679,100.2768,100.2768,4700.0
2015-04-24 09:50:00,110.09,110.23,110.05,110.23,20300.0,100.295,100.4225,100.2585,100.4225,20300.0
2015-04-24 10:00:00,110.19,110.19,110.0,110.08,13800.0,100.3861,100.3861,100.213,100.2859,13800.0
2015-04-24 10:10:00,110.08,110.17,110.07,110.12,6200.0,100.2859,100.3679,100.2768,100.3223,6200.0
2015-04-24 10:20:00,110.14,110.23,110.12,110.19,4100.0,100.3405,100.4225,100.3223,100.3861,4100.0
2015-04-24 10:30:00,110.16,110.22,110.12,110.16,4300.0,100.3588,100.4134,100.3223,100.3588,4300.0
2015-04-24 10:40:00,110.17,110.2,110.13,110.16,3000.0,100.3679,100.3952,100.3314,100.3588,3000.0
2015-04-24 10:50:00,110.17,110.21,110.15,110.19,12200.0,100.3679,100.4043,100.3496,100.3861,12200.0
2015-04-24 11:00:00,110.18,110.24,110.16,110.23,3200.0,100.377,100.4316,100.3588,100.4225,3200.0
2015-04-24 11:10:00,110.26,110.29,110.23,110.29,4100.0,100.4499,100.4772,100.4225,100.4772,4100.0
2015-04-24 11:20:00,110.29,110.3,110.25,110.3,8900.0,100.4772,100.4863,100.4407,100.4863,8900.0
2015-04-24 11:30:00,110.31,110.35,110.28,110.3,6900.0,100.4954,100.5318,100.4681,100.4863,6900.0
2015-04-24 11:40:00,110.32,110.33,110.25,110.27,12700.0,100.5045,100.5136,100.4407,100.459,12700.0
2015-04-24 11:50:00,110.26,110.26,110.21,110.24,6600.0,100.4499,100.4499,100.4043,100.4316,6600.0
2015-04-24 12:00:00,110.24,110.32,110.24,110.32,2400.0,100.4316,100.5045,100.4316,100.5045,2400.0
2015-04-24 12:10:00,110.31,110.34,110.28,110.32,3400.0,100.4954,100.5227,100.4681,100.5045,3400.0
2015-04-24 12:20:00,110.32,110.38,110.31,110.36,12900.0,100.5045,100.5592,100.4954,100.541,12900.0
2015-04-24 12:30:00,110.36,110.4,110.33,110.33,5700.0,100.541,100.5774,100.5136,100.5136,5700.0
2015-04-24 12:40:00,110.33,110.34,110.25,110.25,4500.0,100.5136,100.5227,100.4407,100.4407,4500.0
2015-04-24 12:50:00,110.24,110.27,110.24,110.26,4500.0,100.4316,100.459,100.4316,100.4499,4500.0
2015-04-24 13:00:00,110.27,110.27,110.2,110.23,6900.0,100.459,100.459,100.3952,100.4225,6900.0
2015-04-24 13:10:00,110.25,110.3,110.24,110.3,3800.0,100.4407,100.4863,100.4316,100.4863,3800.0
2015-04-24 13:20:00,110.31,110.32,110.27,110.32,6800.0,100.4954,100.5045,100.459,100.5045,6800.0
2015-04-24 13:30:00,110.32,110.32,110.24,110.25,4300.0,100.5045,100.5045,100.4316,100.4407,4300.0
2015-04-24 13:40:00,110.25,110.3,110.25,110.27,3900.0,100.4407,100.4863,100.4407,100.459,3900.0
2015-04-24 13:50:00,110.23,110.26,110.21,110.25,5800.0,100.4225,100.4499,100.4043,100.4407,5800.0
2015-04-24 14:00:00,110.26,110.28,110.22,110.24,11700.0,100.4499,100.4681,100.4134,100.4316,11700.0
2015-04-24 14:10:00,110.24,110.29,110.22,110.22,36200.0,100.4316,100.4772,100.4134,100.4134,36200.0
2015-04-24 14:20:00,110.23,110.32,110.23,110.32,21200.0,100.4225,100.5045,100.4225,100.5045,21200.0
2015-04-24 14:30:00,110.32,110.32,110.26,110.3,13600.0,100.5045,100.5045,100.4499,100.4863,13600.0
2015-04-24 14:40:00,110.29,110.34,110.25,110.27,29200.0,100.4772,100.5227,100.4407,100.459,29200.0
2015-04-24 14:50:00,110.27,110.29,110.14,110.18,4800.0,100.459,100.4772,100.3405,100.377,4800.0
2015-04-24 15:00:00,110.18,110.23,110.15,110.17,14500.0,100.377,100.4225,100.3496,100.3679,14500.0
2015-04-24 15:10:00,110.17,110.22,110.16,110.17,7800.0,100.3679,100.4134,100.3588,100.3679,7800.0
2015-04-24 15:20:00,110.17,110.19,110.15,110.18,8300.0,100.3679,100.3861,100.3496,100.377,8300.0
2015-04-24 15:30:00,110.18,110.24,110.17,110.22,9300.0,100.377,100.4316,100.3679,100.4134,9300.0
2015-04-24 15:40:00,110.21,110.24,110.2,110.23,10600.0,100.4043,100.4316,100.3952,100.4225,10600.0
2015-04-24 15:50:00,110.21,110.23,110.18,110.21,8700.0,100.4043,100.4225,100.377,100.4043,8700.0
2015-04-27 09:30:00,110.61,110.67,110.44,110.49,30300.0,100.7687,100.8234,100.6138,100.6594,30300.0
2015-04-27 09:40:00,110.5,110.58,110.47,110.51,22000.0,100.6685,100.7414,100.6412,100.6776,22000.0
2015-04-27 09:50:00,110.52,110.72,110.52,110.7,19700.0,100.6867,100.8689,100.6867,100.8507,19700.0
2015-04-27 10:00:00,110.7,110.78,110.65,110.7,18800.0,100.8507,100.9236,100.8052,100.8507,18800.0
2015-04-27 10:10:00,110.66,110.7,110.62,110.7,11900.0,100.8143,100.8507,100.7778,100.8507,11900.0
2015-04-27 10:20:00,110.69,110.7,110.63,110.66,6400.0,100.8416,100.8507,100.7869,100.8143,6400.0
2015-04-27 10:30:00,110.67,110.68,110.56,110.61,20900.0,100.8234,100.8325,100.7232,100.7687,20900.0
2015-04-27 10:40:00,110.61,110.69,110.61,110.64,9800.0,100.7687,100.8416,100.7687,100.796,9800.0
2015-04-27 10:50:00,110.6,110.61,110.45,110.45,372900.0,100.7596,100.7687,100.623,100.623,372900.0
2015-04-27 11:00:00,110.45,110.48,110.35,110.41,7300.0,100.623,100.6503,100.5318,100.5865,7300.0
2015-04-27 11:10:00,110.41,110.5,110.39,110.5,10100.0,100.5865,100.6685,100.5683,100.6685,10100.0
2015-04-27 11:20:00,110.5,110.53,110.47,110.48,4700.0,100.6685,100.6958,100.6412,100.6503,4700.0
2015-04-27 11:30:00,110.47,110.51,110.46,110.47,4200.0,100.6412,100.6776,100.6321,100.6412,4200.0
2015-04-27 11:40:00,110.45,110.45,110.34,110.34,1700.0,100.623,100.623,100.5227,100.5227,1700.0
2015-04-27 11:50:00,110.33,110.33,110.22,110.25,14200.0,100.5136,100.5136,100.4134,100.4407,14200.0
2015-04-27 12:00:00,110.22,110.27,110.22,110.23,14700.0,100.4134,100.459,100.4134,100.4225,14700.0
2015-04-27 12:10:00,110.22,110.23,109.95,109.95,18500.0,100.4134,100.4225,100.1674,100.1674,18500.0
2015-04-27 12:20:00,109.96,110.09,109.93,110.05,9100.0,100.1765,100.295,100.1492,100.2585,9100.0
2015-04-27 12:30:00,110.07,110.07,110.01,110.07,9300.0,100.2768,100.2768,100.2221,100.2768,9300.0
2015-04-27 12:40:00,110.03,110.04,109.89,109.93,6700.0,100.2403,100.2494,100.1128,100.1492,6700.0
2015-04-27 12:50:00,109.93,109.94,109.85,109.92,13700.0,100.1492,100.1583,100.0763,100.1401,13700.0
2015-04-27 13:00:00,109.92,110.04,109.91,110.01,7900.0,100.1401,100.2494,100.131,100.2221,7900.0
2015-04-27 13:10:00,110.01,110.01,109.85,109.88,6400.0,100.2221,100.2221,100.0763,100.1037,6400.0
2015-04-27 13:20:00,109.89,109.98,109.82,109.98,12700.0,100.1128,100.1948,100.049,100.1948,12700.0
2015-04-27 13:30:00,109.97,110.02,109.92,110.0,33300.0,100.1857,100.2312,100.1401,100.213,33300.0
2015-04-27 13:40:00,109.99,110.01,109.93,109.95,16500.0,100.2039,100.2221,100.1492,100.1674,16500.0
2015-04-27 13:50:00,109.96,109.98,109.9,109.91,6200.0,100.1765,100.1948,100.1219,100.131,6200.0
2015-04-27 14:00:00,109.92,109.92,109.85,109.85,5900.0,100.1401,100.1401,100.0763,100.0763,5900.0
2015-04-27 14:10:00,109.85,109.87,109.75,109.86,14600.0,100.0763,100.0946,99.9852,100.0854,14600.0
2015-04-27 14:20:00,109.85,109.96,109.83,109.92,10000.0,100.0763,100.1765,100.0581,100.1401,10000.0
2015-04-27 14:30:00,109.93,109.93,109.71,109.73,26600.0,100.1492,100.1492,99.9488,99.967,26600.0
2015-04-27 14:40:00,109.77,109.84,109.74,109.83,71400.0,100.0035,100.0672,99.9761,100.0581,71400.0
2015-04-27 14:50:00,109.81,109.84,109.75,109.82,7800.0,100.0399,100.0672,99.9852,100.049,7800.0
2015-04-27 15:00:00,109.82,109.9,109.8,109.81,12000.0,100.049,100.1219,100.0308,100.0399,12000.0
2015-04-27 15:10:00,109.82,109.83,109.6,109.61,24500.0,100.049,100.0581,99.8486,99.8577,24500.0
2015-04-27 15:20:00,109.61,109.73,109.61,109.7,9500.0,99.8577,99.967,99.8577,99.9397,9500.0
2015-04-27 15:30:00,109.7,109.7,109.6,109.67,12700.0,99.9397,99.9397,99.8486,99.9124,12700.0
2015-04-27 15:40:00,109.68,109.7,109.58,109.62,16700.0,99.9215,99.9397,99.8304,99.8668,16700.0
2015-04-27 15:50:00,109.6,109.72,109.57,109.69,18800.0,99.8486,99.9579,99.8212,99.9306,18800.0
2015-04-28 09:30:00,109.8,109.85,109.55,109.55,23800.0,100.0308,100.0763,99.803,99.803,23800.0
2015-04-28 09:40:00,109.59,109.59,109.3,109.3,15600.0,99.8395,99.8395,99.5753,99.5753,15600.0
2015-04-28 09:50:00,109.33,109.47,109.3,109.31,10400.0,99.6026,99.7301,99.5753,99.5844,10400.0
2015-04-28 10:00:00,109.29,109.29,108.84,108.88,24200.0,99.5662,99.5662,99.1562,99.1926,24200.0
2015-04-28 10:10:00,108.84,108.85,108.62,108.81,8600.0,99.1562,99.1653,98.9558,99.1289,8600.0
2015-04-28 10:20:00,108.85,109.06,108.85,108.99,9200.0,99.1653,99.3566,99.1653,99.2929,9200.0
2015-04-28 10:30:00,109.0,109.18,108.99,109.18,18700.0,99.302,99.4659,99.2929,99.4659,18700.0
2015-04-28 10:40:00,109.2,109.39,109.2,109.38,3800.0,99.4842,99.6573,99.4842,99.6482,3800.0
2015-04-28 10:50:00,109.38,109.41,109.28,109.28,4000.0,99.6482,99.6755,99.5571,99.5571,4000.0
2015-04-28 11:00:00,109.44,109.59,109.44,109.58,3100.0,99.7028,99.8395,99.7028,99.8304,3100.0
2015-04-28 11:10:00,109.62,109.62,109.51,109.57,3600.0,99.8668,99.8668,99.7666,99.8212,3600.0
2015-04-28 11:20:00,109.55,109.62,109.5,109.52,9200.0,99.803,99.8668,99.7575,99.7757,9200.0
2015-04-28 11:30:00,109.53,109.73,109.53,109.66,9900.0,99.7848,99.967,99.7848,99.9032,9900.0
2015-04-28 11:40:00,109.65,109.65,109.55,109.59,6600.0,99.8941,99.8941,99.803,99.8395,6600.0
2015-04-28 11:50:00,109.7,109.71,109.64,109.68,23400.0,99.9397,99.9488,99.885,99.9215,23400.0
2015-04-28 12:00:00,109.69,109.77,109.64,109.77,353200.0,99.9306,100.0035,99.885,100.0035,353200.0
2015-04-28 12:10:00,109.76,109.79,109.67,109.67,85600.0,99.9943,100.0217,99.9124,99.9124,85600.0
2015-04-28 12:20:00,109.66,109.72,109.66,109.72,3400.0,99.9032,99.9579,99.9032,99.9579,3400.0
2015-04-28 12:30:00,109.71,109.76,109.62,109.62,4000.0,99.9488,99.9943,99.8668,99.8668,4000.0
2015-04-28 12:40:00,109.67,109.75,109.65,109.75,6000.0,99.9124,99.9852,99.8941,99.9852,6000.0
2015-04-28 12:50:00,109.71,109.83,109.71,109.73,16900.0,99.9488,100.0581,99.9488,99.967,16900.0
2015-04-28 13:00:00,109.74,109.78,109.71,109.78,6100.0,99.9761,100.0126,99.9488,100.0126,6100.0
2015-04-28 13:10:00,109.76,109.79,109.74,109.78,10300.0,99.9943,100.0217,99.9761,100.0126,10300.0
2015-04-28 13:20:00,109.78,109.82,109.72,109.73,5700.0,100.0126,100.049,99.9579,99.967,5700.0
2015-04-28 13:30:00,109.73,109.73,109.66,109.67,5200.0,99.967,99.967,99.9032,99.9124,5200.0
2015-04-28 13:40:00,109.68,109.76,109.67,109.74,16800.0,99.9215,99.9943,99.9124,99.9761,16800.0
2015-04-28 13:50:00,109.75,109.77,109.66,109.66,7600.0,99.9852,100.0035,99.9032,99.9032,7600.0
2015-04-28 14:00:00,109.62,109.63,109.53,109.56,21200.0,99.8668,99.8759,99.7848,99.8121,21200.0
2015-04-28 14:10:00,109.56,109.59,109.49,109.51,7100.0,99.8121,99.8395,99.7484,99.7666,7100.0
2015-04-28 14:20:00,109.5,109.5,109.44,109.48,7200.0,99.7575,99.7575,99.7028,99.7393,7200.0
2015-04-28 14:30:00,109.45,109.54,109.4,109.53,14900.0,99.7119,99.7939,99.6664,99.7848,14900.0
2015-04-28 14:40:00,109.53,109.59,109.53,109.54,23000.0,99.7848,99.8395,99.7848,99.7939,23000.0
2015-04-28 14:50:00,109.57,109.58,109.49,109.51,22200.0,99.8212,99.8304,99.7484,99.7666,22200.0
2015-04-28 15:00:00,109.48,109.59,109.48,109.56,16300.0,99.7393,99.8395,99.7393,99.8121,16300.0
2015-04-28 15:10:00,109.59,109.59,109.48,109.48,7500.0,99.8395,99.8395,99.7393,99.7393,7500.0
2015-04-28 15:20:00,109.47,109.53,109.4,109.44,6400.0,99.7301,99.7848,99.6664,99.7028,6400.0
2015-04-28 15:30:00,109.44,109.53,109.43,109.49,26500.0,99.7028,99.7848,99.6937,99.7484,26500.0
2015-04-28 15:40:00,109.5,109.5,109.28,109.3,20200.0,99.7575,99.7575,99.5571,99.5753,20200.0
2015-04-28 15:50:00,109.31,109.42,109.28,109.42,41500.0,99.5844,99.6846,99.5571,99.6846,41500.0
2015-04-29 09:30:00,109.0,109.26,108.96,109.23,73000.0,99.302,99.5388,99.2655,99.5115,73000.0
2015-04-29 09:40:00,109.27,109.41,109.19,109.36,30300.0,99.5479,99.6755,99.4751,99.6299,30300.0
2015-04-29 09:50:00,109.37,109.4,109.26,109.3,42800.0,99.639,99.6664,99.5388,99.5753,42800.0
2015-04-29 10:00:00,109.23,109.31,108.95,109.02,8200.0,99.5115,99.5844,99.2564,99.3202,8200.0
2015-04-29 10:10:00,109.02,109.03,108.93,108.97,4700.0,99.3202,99.3293,99.2382,99.2746,4700.0
2015-04-29 10:20:00,108.96,109.0,108.82,108.87,10700.0,99.2655,99.302,99.138,99.1835,10700.0
2015-04-29 10:30:00,108.88,109.07,108.88,109.06,9500.0,99.1926,99.3657,99.1926,99.3566,9500.0
2015-04-29 10:40:00,109.08,109.12,109.0,109.03,10800.0,99.3748,99.4113,99.302,99.3293,10800.0
2015-04-29 10:50:00,108.98,109.05,108.92,108.97,4200.0,99.2837,99.3475,99.2291,99.2746,4200.0
2015-04-29 11:00:00,108.95,109.14,108.95,109.14,9800.0,99.2564,99.4295,99.2564,99.4295,9800.0
2015-04-29 11:10:00,109.12,109.14,108.99,109.04,10400.0,99.4113,99.4295,99.2929,99.3384,10400.0
2015-04-29 11:20:00,109.08,109.1,108.95,108.96,38800.0,99.3748,99.3931,99.2564,99.2655,38800.0
2015-04-29 11:30:00,108.97,108.97,108.82,108.83,18200.0,99.2746,99.2746,99.138,99.1471,18200.0
2015-04-29 11:40:00,108.84,108.9,108.82,108.86,96900.0,99.1562,99.2109,99.138,99.1744,96900.0
2015-04-29 11:50:00,108.85,108.93,108.85,108.87,20700.0,99.1653,99.2382,99.1653,99.1835,20700.0
2015-04-29 12:00:00,108.86,108.9,108.7,108.7,38400.0,99.1744,99.2109,99.0287,99.0287,38400.0
2015-04-29 12:10:00,108.7,108.7,108.46,108.46,18700.0,99.0287,99.0287,98.81,98.81,18700.0
2015-04-29 12:20:00,108.49,108.55,108.41,108.43,12300.0,98.8373,98.892,98.7645,98.7827,12300.0
2015-04-29 12:30:00,108.44,108.44,108.35,108.38,24200.0,98.7918,98.7918,98.7098,98.7371,24200.0
2015-04-29 12:40:00,108.37,108.53,108.34,108.53,25200.0,98.728,98.8738,98.7007,98.8738,25200.0
2015-04-29 12:50:00,108.53,108.64,108.46,108.6,15500.0,98.8738,98.974,98.81,98.9376,15500.0
2015-04-29 13:00:00,108.64,108.64,108.46,108.52,66200.0,98.974,98.974,98.81,98.8647,66200.0
2015-04-29 13:10:00,108.51,108.64,108.46,108.61,39000.0,98.8556,98.974,98.81,98.9467,39000.0
2015-04-29 13:20:00,108.6,108.62,108.52,108.53,34100.0,98.9376,98.9558,98.8647,98.8738,34100.0
2015-04-29 13:30:00,108.56,108.69,108.55,108.68,28200.0,98.9011,99.0195,98.892,99.0104,28200.0
2015-04-29 13:40:00,108.69,108.82,108.66,108.79,28400.0,99.0195,99.138,98.9922,99.1106,28400.0
2015-04-29 13:50:00,108.8,108.98,108.79,108.9,37100.0,99.1198,99.2837,99.1106,99.2109,37100.0
2015-04-29 14:00:00,108.91,109.07,108.78,108.81,48800.0,99.22,99.3657,99.1015,99.1289,48800.0
2015-04-29 14:10:00,108.83,108.95,108.66,108.94,37900.0,99.1471,99.2564,98.9922,99.2473,37900.0
2015-04-29 14:20:00,108.91,109.07,108.88,109.01,20400.0,99.22,99.3657,99.1926,99.3111,20400.0
2015-04-29 14:30:00,108.99,109.18,108.96,109.07,37600.0,99.2929,99.4659,99.2655,99.3657,37600.0
2015-04-29 14:40:00,109.11,109.28,109.09,109.23,64300.0,99.4022,99.5571,99.384,99.5115,64300.0
2015-04-29 14:50:00,109.25,109.25,109.1,109.12,29600.0,99.5297,99.5297,99.3931,99.4113,29600.0
2015-04-29 15:00:00,109.13,109.17,108.92,108.99,15000.0,99.4204,99.4568,99.2291,99.2929,15000.0
2015-04-29 15:10:00,108.94,109.02,108.83,108.94,15400.0,99.2473,99.3202,99.1471,99.2473,15400.0
2015-04-29 15:20:00,108.97,109.0,108.91,108.96,7700.0,99.2746,99.302,99.22,99.2655,7700.0
2015-04-29 15:30:00,108.93,109.13,108.92,109.07,7300.0,99.2382,99.4204,99.2291,99.3657,7300.0
2015-04-29 15:40:00,109.03,109.03,108.87,108.9,4400.0,99.3293,99.3293,99.1835,99.2109,4400.0
2015-04-29 15:50:00,108.9,108.96,108.82,108.92,25900.0,99.2109,99.2655,99.138,99.2291,25900.0
2015-04-30 09:30:00,108.45,108.78,108.32,108.7,147600.0,98.8009,99.1015,98.6825,99.0287,147600.0
2015-04-30 09:40:00,108.73,108.8,108.49,108.49,22800.0,99.056,99.1198,98.8373,98.8373,22800.0
2015-04-30 09:50:00,108.48,108.5,108.18,108.21,39600.0,98.8282,98.8464,98.5549,98.5823,39600.0
2015-04-30 10:00:00,108.14,108.24,108.03,108.1,15200.0,98.5185,98.6096,98.4183,98.482,15200.0
2015-04-30 10:10:00,108.08,108.27,108.01,108.06,8500.0,98.4638,98.6369,98.4,98.4456,8500.0
2015-04-30 10:20:00,108.1,108.14,107.9,107.99,9900.0,98.482,98.5185,98.2998,98.3818,9900.0
2015-04-30 10:30:00,107.98,108.1,107.93,108.04,6800.0,98.3727,98.482,98.3272,98.4274,6800.0
2015-04-30 10:40:00,107.95,108.15,107.93,108.11,10700.0,98.3454,98.5276,98.3272,98.4911,10700.0
2015-04-30 10:50:00,108.09,108.12,107.93,108.09,4300.0,98.4729,98.5003,98.3272,98.4729,4300.0
2015-04-30 11:00:00,108.08,108.43,108.08,108.41,15300.0,98.4638,98.7827,98.4638,98.7645,15300.0
2015-04-30 11:10:00,108.42,108.46,108.39,108.39,10300.0,98.7736,98.81,98.7462,98.7462,10300.0
2015-04-30 11:20:00,108.42,108.48,108.39,108.41,4100.0,98.7736,98.8282,98.7462,98.7645,4100.0
2015-04-30 11:30:00,108.43,108.53,108.33,108.36,12500.0,98.7827,98.8738,98.6916,98.7189,12500.0
2015-04-30 11:40:00,108.37,108.4,108.35,108.38,33300.0,98.728,98.7553,98.7098,98.7371,33300.0
2015-04-30 11:50:00,108.37,108.39,108.19,108.19,12200.0,98.728,98.7462,98.564,98.564,12200.0
2015-04-30 12:00:00,108.15,108.19,108.15,108.18,2900.0,98.5276,98.564,98.5276,98.5549,2900.0
2015-04-30 12:10:00,108.1,108.23,108.09,108.23,12500.0,98.482,98.6005,98.4729,98.6005,12500.0
2015-04-30 12:20:00,108.24,108.26,108.14,108.15,2300.0,98.6096,98.6278,98.5185,98.5276,2300.0
2015-04-30 12:30:00,108.14,108.14,108.05,108.11,3500.0,98.5185,98.5185,98.4365,98.4911,3500.0
2015-04-30 12:40:00,108.06,108.08,107.93,107.98,12400.0,98.4456,98.4638,98.3272,98.3727,12400.0
2015-04-30 12:50:00,108.01,108.01,107.85,108.01,10200.0,98.4,98.4,98.2543,98.4,10200.0
2015-04-30 13:00:00,108.05,108.12,107.98,108.1,12200.0,98.4365,98.5003,98.3727,98.482,12200.0
2015-04-30 13:10:00,108.08,108.12,108.05,108.07,6300.0,98.4638,98.5003,98.4365,98.4547,6300.0
2015-04-30 13:20:00,108.1,108.1,107.97,108.04,19100.0,98.482,98.482,98.3636,98.4274,19100.0
2015-04-30 13:30:00,108.0,108.11,107.99,108.06,7300.0,98.3909,98.4911,98.3818,98.4456,7300.0
2015-04-30 13:40:00,108.0,108.05,107.98,108.02,29900.0,98.3909,98.4365,98.3727,98.4092,29900.0
2015-04-30 13:50:00,107.92,108.0,107.92,107.94,13600.0,98.3181,98.3909,98.3181,98.3363,13600.0
2015-04-30 14:00:00,107.94,107.95,107.83,107.9,7400.0,98.3363,98.3454,98.2361,98.2998,7400.0
2015-04-30 14:10:00,107.89,108.03,107.88,107.92,15700.0,98.2907,98.4183,98.2816,98.3181,15700.0
2015-04-30 14:20:00,107.89,107.95,107.69,107.69,46500.0,98.2907,98.3454,98.1085,98.1085,46500.0
2015-04-30 14:30:00,107.64,107.72,107.58,107.71,259800.0,98.063,98.1358,98.0083,98.1267,259800.0
2015-04-30 14:40:00,107.72,107.73,107.53,107.58,38000.0,98.1358,98.145,97.9628,98.0083,38000.0
2015-04-30 14:50:00,107.58,107.6,107.38,107.41,16400.0,98.0083,98.0265,97.8261,97.8534,16400.0
2015-04-30 15:00:00,107.41,107.41,107.15,107.15,32200.0,97.8534,97.8534,97.6166,97.6166,32200.0
2015-04-30 15:10:00,107.11,107.39,107.05,107.39,18500.0,97.5801,97.8352,97.5255,97.8352,18500.0
2015-04-30 15:20:00,107.43,107.45,107.11,107.23,15900.0,97.8717,97.8899,97.5801,97.6894,15900.0
2015-04-30 15:30:00,107.22,107.51,107.16,107.43,32400.0,97.6803,97.9445,97.6257,97.8717,32400.0
2015-04-30 15:40:00,107.42,107.43,107.28,107.37,31000.0,97.8625,97.8717,97.735,97.817,31000.0
2015-04-30 15:50:00,107.36,107.55,107.34,107.55,35700.0,97.8079,97.981,97.7897,97.981,35700.0
2015-05-01 09:30:00,108.0,108.31,107.93,108.19,32100.0,98.3909,98.6734,98.3272,98.564,32100.0
2015-05-01 09:40:00,108.21,108.39,108.21,108.33,11000.0,98.5823,98.7462,98.5823,98.6916,11000.0
2015-05-01 09:50:00,108.3,108.3,108.1,108.22,6900.0,98.6642,98.6642,98.482,98.5914,6900.0
2015-05-01 10:00:00,108.19,108.28,108.13,108.18,8200.0,98.564,98.646,98.5094,98.5549,8200.0
2015-05-01 10:10:00,108.21,108.42,108.17,108.42,9700.0,98.5823,98.7736,98.5458,98.7736,9700.0
2015-05-01 10:20:00,108.42,108.45,108.33,108.33,9500.0,98.7736,98.8009,98.6916,98.6916,9500.0
2015-05-01 10:30:00,108.35,108.39,108.18,108.21,19200.0,98.7098,98.7462,98.5549,98.5823,19200.0
2015-05-01 10:40:00,108.23,108.24,108.06,108.14,6700.0,98.6005,98.6096,98.4456,98.5185,6700.0
2015-05-01 10:50:00,108.12,108.23,108.12,108.19,8900.0,98.5003,98.6005,98.5003,98.564,8900.0
2015-05-01 11:00:00,108.23,108.31,108.23,108.23,5600.0,98.6005,98.6734,98.6005,98.6005,5600.0
2015-05-01 11:10:00,108.21,108.26,108.21,108.24,10700.0,98.5823,98.6278,98.5823,98.6096,10700.0
2015-05-01 11:20:00,108.29,108.38,108.24,108.38,8300.0,98.6551,98.7371,98.6096,98.7371,8300.0
2015-05-01 11:30:00,108.4,108.46,108.32,108.33,3200.0,98.7553,98.81,98.6825,98.6916,3200.0
2015-05-01 11:40:00,108.32,108.32,108.11,108.11,21800.0,98.6825,98.6825,98.4911,98.4911,21800.0
2015-05-01 11:50:00,108.04,108.22,108.04,108.19,56800.0,98.4274,98.5914,98.4274,98.564,56800.0
2015-05-01 12:00:00,108.18,108.2,108.08,108.12,6200.0,98.5549,98.5731,98.4638,98.5003,6200.0
2015-05-01 12:10:00,108.1,108.2,108.1,108.2,11000.0,98.482,98.5731,98.482,98.5731,11000.0
2015-05-01 12:20:00,108.21,108.23,108.15,108.23,11800.0,98.5823,98.6005,98.5276,98.6005,11800.0
2015-05-01 12:30:00,108.23,108.31,108.23,108.26,39600.0,98.6005,98.6734,98.6005,98.6278,39600.0
2015-05-01 12:40:00,108.29,108.3,108.24,108.29,5100.0,98.6551,98.6642,98.6096,98.6551,5100.0
2015-05-01 12:50:00,108.29,108.39,108.29,108.39,13500.0,98.6551,98.7462,98.6551,98.7462,13500.0
2015-05-01 13:00:00,108.37,108.38,108.29,108.3,40100.0,98.728,98.7371,98.6551,98.6642,40100.0
2015-05-01 13:10:00,108.29,108.38,108.28,108.36,2000.0,98.6551,98.7371,98.646,98.7189,2000.0
2015-05-01 13:20:00,108.37,108.37,108.3,108.34,3900.0,98.728,98.728,98.6642,98.7007,3900.0
2015-05-01 13:30:00,108.35,108.39,108.33,108.39,19800.0,98.7098,98.7462,98.6916,98.7462,19800.0
2015-05-01 13:40:00,108.39,108.48,108.34,108.47,5300.0,98.7462,98.8282,98.7007,98.8191,5300.0
2015-05-01 13:50:00,108.47,108.66,108.46,108.6,34600.0,98.8191,98.9922,98.81,98.9376,34600.0
2015-05-01 14:00:00,108.6,108.68,108.6,108.68,39200.0,98.9376,99.0104,98.9376,99.0104,39200.0
2015-05-01 14:10:00,108.67,108.7,108.61,108.65,8600.0,99.0013,99.0287,98.9467,98.9831,8600.0
2015-05-01 14:20:00,108.65,108.81,108.64,108.81,16400.0,98.9831,99.1289,98.974,99.1289,16400.0
2015-05-01 14:30:00,108.81,108.81,108.74,108.79,22400.0,99.1289,99.1289,99.0651,99.1106,22400.0
2015-05-01 14:40:00,108.78,108.8,108.74,108.78,19400.0,99.1015,99.1198,99.0651,99.1015,19400.0
2015-05-01 14:50:00,108.77,108.77,108.66,108.69,21200.0,99.0924,99.0924,98.9922,99.0195,21200.0
2015-05-01 15:00:00,108.7,108.76,108.68,108.74,17500.0,99.0287,99.0833,99.0104,99.0651,17500.0
2015-05-01 15:10:00,108.73,108.78,108.71,108.77,7900.0,99.056,99.1015,99.0378,99.0924,7900.0
2015-05-01 15:20:00,108.78,108.79,108.64,108.65,23800.0,99.1015,99.1106,98.974,98.9831,23800.0
2015-05-01 15:30:00,108.67,108.77,108.66,108.71,11400.0,99.0013,99.0924,98.9922,99.0378,11400.0
2015-05-01 15:40:00,108.71,108.81,108.7,108.79,13600.0,99.0378,99.1289,99.0287,99.1106,13600.0
2015-05-01 15:50:00,108.81,108.89,108.81,108.86,14300.0,99.1289,99.2017,99.1289,99.1744,14300.0
2015-05-04 09:30:00,109.24,109.39,109.09,109.34,28900.0,99.5206,99.6573,99.384,99.6117,28900.0
2015-05-04 09:40:00,109.38,109.49,109.36,109.36,10600.0,99.6482,99.7484,99.6299,99.6299,10600.0
2015-05-04 09:50:00,109.36,109.61,109.36,109.61,5900.0,99.6299,99.8577,99.6299,99.8577,5900.0
2015-05-04 10:00:00,109.57,109.57,109.5,109.51,4200.0,99.8212,99.8212,99.7575,99.7666,4200.0
2015-05-04 10:10:00,109.47,109.53,109.45,109.52,24600.0,99.7301,99.7848,99.7119,99.7757,24600.0
2015-05-04 10:20:00,109.52,109.58,109.45,109.55,16700.0,99.7757,99.8304,99.7119,99.803,16700.0
2015-05-04 10:30:00,109.55,109.55,109.39,109.39,5500.0,99.803,99.803,99.6573,99.6573,5500.0
2015-05-04 10:40:00,109.38,109.46,109.32,109.37,6000.0,99.6482,99.721,99.5935,99.639,6000.0
2015-05-04 10:50:00,109.34,109.34,109.26,109.26,5300.0,99.6117,99.6117,99.5388,99.5388,5300.0
2015-05-04 11:00:00,109.28,109.37,109.28,109.35,5900.0,99.5571,99.639,99.5571,99.6208,5900.0
2015-05-04 11:10:00,109.31,109.35,109.24,109.24,7300.0,99.5844,99.6208,99.5206,99.5206,7300.0
2015-05-04 11:20:00,109.28,109.31,109.22,109.25,5100.0,99.5571,99.5844,99.5024,99.5297,5100.0
2015-05-04 11:30:00,109.21,109.23,109.18,109.22,7700.0,99.4933,99.5115,99.4659,99.5024,7700.0
2015-05-04 11:40:00,109.22,109.25,109.2,109.25,4600.0,99.5024,99.5297,99.4842,99.5297,4600.0
2015-05-04 11:50:00,109.26,109.32,109.17,109.32,7000.0,99.5388,99.5935,99.4568,99.5935,7000.0
2015-05-04 12:00:00,109.32,109.38,109.29,109.33,12800.0,99.5935,99.6482,99.5662,99.6026,12800.0
2015-05-04 12:10:00,109.34,109.38,109.25,109.28,19500.0,99.6117,99.6482,99.5297,99.5571,19500.0
2015-05-04 12:20:00,109.23,109.31,109.2,109.31,15000.0,99.5115,99.5844,99.4842,99.5844,15000.0
2015-05-04 12:30:00,109.32,109.33,109.22,109.25,4900.0,99.5935,99.6026,99.5024,99.5297,4900.0
2015-05-04 12:40:00,109.22,109.24,109.1,109.1,7600.0,99.5024,99.5206,99.3931,99.3931,7600.0
2015-05-04 12:50:00,109.15,109.2,109.14,109.17,3100.0,99.4386,99.4842,99.4295,99.4568,3100.0
2015-05-04 13:00:00,109.11,109.13,108.95,108.99,10600.0,99.4022,99.4204,99.2564,99.2929,10600.0
2015-05-04 13:10:00,108.98,109.06,108.96,109.05,22600.0,99.2837,99.3566,99.2655,99.3475,22600.0
2015-05-04 13:20:00,109.05,109.08,108.99,109.05,29900.0,99.3475,99.3748,99.2929,99.3475,29900.0
2015-05-04 13:30:00,109.06,109.11,109.0,109.1,7900.0,99.3566,99.4022,99.302,99.3931,7900.0
2015-05-04 13:40:00,109.12,109.15,109.1,109.12,9600.0,99.4113,99.4386,99.3931,99.4113,9600.0
2015-05-04 13:50:00,109.13,109.19,109.1,109.19,3600.0,99.4204,99.4751,99.3931,99.4751,3600.0
2015-05-04 14:00:00,109.21,109.22,109.09,109.18,12200.0,99.4933,99.5024,99.384,99.4659,12200.0
2015-05-04 14:10:00,109.19,109.21,109.13,109.2,8900.0,99.4751,99.4933,99.4204,99.4842,8900.0
2015-05-04 14:20:00,109.2,109.25,109.15,109.23,10000.0,99.4842,99.5297,99.4386,99.5115,10000.0
2015-05-04 14:30:00,109.23,109.27,109.19,109.26,25000.0,99.5115,99.5479,99.4751,99.5388,25000.0
2015-05-04 14:40:00,109.28,109.32,109.19,109.23,51300.0,99.5571,99.5935,99.4751,99.5115,51300.0
2015-05-04 14:50:00,109.22,109.23,109.17,109.2,24900.0,99.5024,99.5115,99.4568,99.4842,24900.0
2015-05-04 15:00:00,109.19,109.2,109.13,109.17,7000.0,99.4751,99.4842,99.4204,99.4568,7000.0
2015-05-04 15:10:00,109.15,109.21,109.1,109.19,21500.0,99.4386,99.4933,99.3931,99.4751,21500.0
2015-05-04 15:20:00,109.18,109.22,109.17,109.17,28700.0,99.4659,99.5024,99.4568,99.4568,28700.0
2015-05-04 15:30:00,109.16,109.23,109.13,109.18,14500.0,99.4477,99.5115,99.4204,99.4659,14500.0
2015-05-04 15:40:00,109.18,109.19,109.08,109.08,11200.0,99.4659,99.4751,99.3748,99.3748,11200.0
2015-05-04 15:50:00,109.08,109.11,109.02,109.03,28900.0,99.3748,99.4022,99.3202,99.3293,28900.0
2015-05-05 09:30:00,108.94,109.09,108.79,108.94,17400.0,99.2473,99.384,99.1106,99.2473,17400.0
2015-05-05 09:40:00,108.88,108.97,108.65,108.65,4000.0,99.1926,99.2746,98.9831,98.9831,4000.0
2015-05-05 09:50:00,108.69,108.69,108.48,108.51,7900.0,99.0195,99.0195,98.8282,98.8556,7900.0
2015-05-05 10:00:00,108.45,108.52,108.37,108.46,4800.0,98.8009,98.8647,98.728,98.81,4800.0
2015-05-05 10:10:00,108.49,108.52,108.27,108.35,5500.0,98.8373,98.8647,98.6369,98.7098,5500.0
2015-05-05 10:20:00,108.33,108.57,108.26,108.5,9400.0,98.6916,98.9102,98.6278,98.8464,9400.0
2015-05-05 10:30:00,108.46,108.51,108.35,108.38,7800.0,98.81,98.8556,98.7098,98.7371,7800.0
2015-05-05 10:40:00,108.35,108.55,108.3,108.48,14500.0,98.7098,98.892,98.6642,98.8282,14500.0
2015-05-05 10:50:00,108.47,108.47,108.39,108.4,13600.0,98.8191,98.8191,98.7462,98.7553,13600.0
2015-05-05 11:00:00,108.4,108.4,108.06,108.15,9100.0,98.7553,98.7553,98.4456,98.5276,9100.0
2015-05-05 11:10:00,108.13,108.21,108.11,108.12,4700.0,98.5094,98.5823,98.4911,98.5003,4700.0
2015-05-05 11:20:00,108.13,108.13,107.98,107.98,897900.0,98.5094,98.5094,98.3727,98.3727,897900.0
2015-05-05 11:30:00,107.95,108.04,107.9,108.01,20000.0,98.3454,98.4274,98.2998,98.4,20000.0
2015-05-05 11:40:00,107.97,108.13,107.97,108.13,7900.0,98.3636,98.5094,98.3636,98.5094,7900.0
2015-05-05 11:50:00,108.09,108.11,108.03,108.11,3600.0,98.4729,98.4911,98.4183,98.4911,3600.0
2015-05-05 12:00:00,108.16,108.21,108.13,108.2,11300.0,98.5367,98.5823,98.5094,98.5731,11300.0
2015-05-05 12:10:00,108.18,108.25,108.15,108.23,9900.0,98.5549,98.6187,98.5276,98.6005,9900.0
2015-05-05 12:20:00,108.28,108.28,108.17,108.17,3100.0,98.646,98.646,98.5458,98.5458,3100.0
2015-05-05 12:30:00,108.17,108.21,108.12,108.12,8600.0,98.5458,98.5823,98.5003,98.5003,8600.0
2015-05-05 12:40:00,108.15,108.17,108.08,108.17,11800.0,98.5276,98.5458,98.4638,98.5458,11800.0
2015-05-05 12:50:00,108.16,108.17,108.04,108.04,3300.0,98.5367,98.5458,98.4274,98.4274,3300.0
2015-05-05 13:00:00,108.05,108.05,107.9,107.92,9200.0,98.4365,98.4365,98.2998,98.3181,9200.0
2015-05-05 13:10:00,107.89,107.94,107.78,107.78,6000.0,98.2907,98.3363,98.1905,98.1905,6000.0
2015-05-05 13:20:00,107.71,107.85,107.71,107.85,15100.0,98.1267,98.2543,98.1267,98.2543,15100.0
2015-05-05 13:30:00,107.82,107.92,107.79,107.9,12800.0,98.227,98.3181,98.1996,98.2998,12800.0
2015-05-05 13:40:00,107.9,107.91,107.81,107.83,7400.0,98.2998,98.3089,98.2178,98.2361,7400.0
2015-05-05 13:50:00,107.83,107.89,107.75,107.81,5700.0,98.2361,98.2907,98.1632,98.2178,5700.0
2015-05-05 14:00:00,107.73,107.81,107.68,107.8,13800.0,98.145,98.2178,98.0994,98.2087,13800.0
2015-05-05 14:10:00,107.79,107.88,107.79,107.88,25100.0,98.1996,98.2816,98.1996,98.2816,25100.0
2015-05-05 14:20:00,107.91,107.91,107.73,107.75,33800.0,98.3089,98.3089,98.145,98.1632,33800.0
2015-05-05 14:30:00,107.75,107.83,107.71,107.75,13100.0,98.1632,98.2361,98.1267,98.1632,13100.0
2015-05-05 14:40:00,107.72,107.72,107.6,107.61,29200.0,98.1358,98.1358,98.0265,98.0356,29200.0
2015-05-05 14:50:00,107.59,107.7,107.51,107.66,24800.0,98.0174,98.1176,97.9445,98.0812,24800.0
2015-05-05 15:00:00,107.64,107.72,107.56,107.57,12400.0,98.063,98.1358,97.9901,97.9992,12400.0
2015-05-05 15:10:00,107.57,107.72,107.56,107.65,9000.0,97.9992,98.1358,97.9901,98.0721,9000.0
2015-05-05 15:20:00,107.64,107.78,107.59,107.74,13600.0,98.063,98.1905,98.0174,98.1541,13600.0
2015-05-05 15:30:00,107.73,107.84,107.7,107.8,50400.0,98.145,98.2452,98.1176,98.2087,50400.0
2015-05-05 15:40:00,107.77,107.78,107.6,107.63,14400.0,98.1814,98.1905,98.0265,98.0539,14400.0
2015-05-05 15:50:00,107.62,107.63,107.53,107.59,54700.0,98.0447,98.0539,97.9628,98.0174,54700.0
2015-05-06 09:30:00,108.03,108.14,107.74,107.74,26400.0,98.4183,98.5185,98.1541,98.1541,26400.0
2015-05-06 09:40:00,107.6,107.61,107.25,107.29,6200.0,98.0265,98.0356,97.7077,97.7441,6200.0
2015-05-06 09:50:00,107.26,107.33,107.1,107.32,18900.0,97.7168,97.7805,97.571,97.7714,18900.0
2015-05-06 10:00:00,107.28,107.33,106.96,107.0,14100.0,97.735,97.7805,97.4435,97.4799,14100.0
2015-05-06 10:10:00,106.97,107.3,106.97,107.25,9200.0,97.4526,97.7532,97.4526,97.7077,9200.0
2015-05-06 10:20:00,107.33,107.4,107.23,107.39,3500.0,97.7805,97.8443,97.6894,97.8352,3500.0
2015-05-06 10:30:00,107.38,107.39,107.22,107.31,7300.0,97.8261,97.8352,97.6803,97.7623,7300.0
2015-05-06 10:40:00,107.34,107.67,107.34,107.65,4600.0,97.7897,98.0903,97.7897,98.0721,4600.0
2015-05-06 10:50:00,107.64,107.69,107.61,107.63,6100.0,98.063,98.1085,98.0356,98.0539,6100.0
2015-05-06 11:00:00,107.59,107.69,107.5,107.5,3000.0,98.0174,98.1085,97.9354,97.9354,3000.0
2015-05-06 11:10:00,107.53,107.53,107.3,107.37,2500.0,97.9628,97.9628,97.7532,97.817,2500.0
2015-05-06 11:20:00,107.37,107.45,107.31,107.45,48800.0,97.817,97.8899,97.7623,97.8899,48800.0
2015-05-06 11:30:00,107.45,107.49,107.41,107.41,5700.0,97.8899,97.9263,97.8534,97.8534,5700.0
2015-05-06 11:40:00,107.42,107.6,107.42,107.6,248800.0,97.8625,98.0265,97.8625,98.0265,248800.0
2015-05-06 11:50:00,107.51,107.58,107.51,107.53,1800.0,97.9445,98.0083,97.9445,97.9628,1800.0
2015-05-06 12:00:00,107.54,107.54,107.35,107.36,4500.0,97.9719,97.9719,97.7988,97.8079,4500.0
2015-05-06 12:10:00,107.36,107.4,107.3,107.3,6800.0,97.8079,97.8443,97.7532,97.7532,6800.0
2015-05-06 12:20:00,107.39,107.44,107.34,107.35,2600.0,97.8352,97.8808,97.7897,97.7988,2600.0
2015-05-06 12:30:00,107.34,107.43,107.32,107.43,60000.0,97.7897,97.8717,97.7714,97.8717,60000.0
2015-05-06 12:40:00,107.43,107.43,107.29,107.31,6700.0,97.8717,97.8717,97.7441,97.7623,6700.0
2015-05-06 12:50:00,107.35,107.35,107.22,107.25,40900.0,97.7988,97.7988,97.6803,97.7077,40900.0
2015-05-06 13:00:00,107.26,107.26,107.12,107.19,6500.0,97.7168,97.7168,97.5892,97.653,6500.0
2015-05-06 13:10:00,107.18,107.27,107.15,107.27,41600.0,97.6439,97.7259,97.6166,97.7259,41600.0
2015-05-06 13:20:00,107.29,107.32,107.14,107.15,6300.0,97.7441,97.7714,97.6075,97.6166,6300.0
2015-05-06 13:30:00,107.1,107.14,106.98,107.08,17000.0,97.571,97.6075,97.4617,97.5528,17000.0
2015-05-06 13:40:00,107.07,107.1,106.9,106.95,11500.0,97.5437,97.571,97.3888,97.4344,11500.0
2015-05-06 13:50:00,106.91,106.98,106.86,106.98,17200.0,97.3979,97.4617,97.3524,97.4617,17200.0
2015-05-06 14:00:00,106.96,107.01,106.92,106.97,12500.0,97.4435,97.489,97.407,97.4526,12500.0
2015-05-06 14:10:00,106.98,106.98,106.85,106.95,16300.0,97.4617,97.4617,97.3433,97.4344,16300.0
2015-05-06 14:20:00,106.98,106.99,106.8,106.91,7300.0,97.4617,97.4708,97.2977,97.3979,7300.0
2015-05-06 14:30:00,106.89,106.89,106.7,106.7,22800.0,97.3797,97.3797,97.2066,97.2066,22800.0
2015-05-06 14:40:00,106.72,106.73,106.59,106.71,38800.0,97.2248,97.2339,97.1064,97.2157,38800.0
2015-05-06 14:50:00,106.71,106.84,106.68,106.81,15700.0,97.2157,97.3341,97.1884,97.3068,15700.0
2015-05-06 15:00:00,106.8,106.9,106.79,106.9,12900.0,97.2977,97.3888,97.2886,97.3888,12900.0
2015-05-06 15:10:00,106.9,106.91,106.68,106.72,13900.0,97.3888,97.3979,97.1884,97.2248,13900.0
2015-05-06 15:20:00,106.71,106.94,106.71,106.94,9300.0,97.2157,97.4252,97.2157,97.4252,9300.0
2015-05-06 15:30:00,106.98,107.09,106.86,107.08,37000.0,97.4617,97.5619,97.3524,97.5528,37000.0
2015-05-06 15:40:00,107.07,107.09,106.95,107.07,9900.0,97.5437,97.5619,97.4344,97.5437,9900.0
2015-05-06 15:50:00,107.05,107.26,107.01,107.26,30100.0,97.5255,97.7168,97.489,97.7168,30100.0
2015-05-07 09:30:00,107.23,107.45,107.05,107.31,28900.0,97.6894,97.8899,97.5255,97.7623,28900.0
2015-05-07 09:40:00,107.34,107.62,107.33,107.48,11600.0,97.7897,98.0447,97.7805,97.9172,11600.0
2015-05-07 09:50:00,107.54,107.56,107.1,107.15,6500.0,97.9719,97.9901,97.571,97.6166,6500.0
2015-05-07 10:00:00,107.17,107.4,107.09,107.3,19900.0,97.6348,97.8443,97.5619,97.7532,19900.0
2015-05-07 10:10:00,107.35,107.41,107.32,107.34,9100.0,97.7988,97.8534,97.7714,97.7897,9100.0
2015-05-07 10:20:00,107.36,107.44,107.22,107.24,4700.0,97.8079,97.8808,97.6803,97.6986,4700.0
2015-05-07 10:30:00,107.21,107.25,107.1,107.21,5900.0,97.6712,97.7077,97.571,97.6712,5900.0
2015-05-07 10:40:00,107.33,107.51,107.33,107.47,7700.0,97.7805,97.9445,97.7805,97.9081,7700.0
2015-05-07 10:50:00,107.48,107.63,107.47,107.55,8400.0,97.9172,98.0539,97.9081,97.981,8400.0
2015-05-07 11:00:00,107.55,107.61,107.48,107.5,42000.0,97.981,98.0356,97.9172,97.9354,42000.0
2015-05-07 11:10:00,107.48,107.62,107.47,107.59,8500.0,97.9172,98.0447,97.9081,98.0174,8500.0
2015-05-07 11:20:00,107.59,107.82,107.57,107.77,16400.0,98.0174,98.227,97.9992,98.1814,16400.0
2015-05-07 11:30:00,107.77,107.79,107.69,107.69,7500.0,98.1814,98.1996,98.1085,98.1085,7500.0
2015-05-07 11:40:00,107.73,107.82,107.73,107.8,35000.0,98.145,98.227,98.145,98.2087,35000.0
2015-05-07 11:50:00,107.76,107.77,107.68,107.7,2500.0,98.1723,98.1814,98.0994,98.1176,2500.0
2015-05-07 12:00:00,107.72,107.75,107.67,107.71,17200.0,98.1358,98.1632,98.0903,98.1267,17200.0
2015-05-07 12:10:00,107.72,107.89,107.71,107.89,6900.0,98.1358,98.2907,98.1267,98.2907,6900.0
2015-05-07 12:20:00,107.89,107.9,107.85,107.88,8300.0,98.2907,98.2998,98.2543,98.2816,8300.0
2015-05-07 12:30:00,107.93,108.01,107.9,107.99,8600.0,98.3272,98.4,98.2998,98.3818,8600.0
2015-05-07 12:40:00,108.01,108.03,107.93,107.95,9000.0,98.4,98.4183,98.3272,98.3454,9000.0
2015-05-07 12:50:00,107.96,107.99,107.91,107.93,4800.0,98.3545,98.3818,98.3089,98.3272,4800.0
2015-05-07 13:00:00,107.97,108.05,107.95,107.98,7900.0,98.3636,98.4365,98.3454,98.3727,7900.0
2015-05-07 13:10:00,107.93,107.93,107.87,107.89,2400.0,98.3272,98.3272,98.2725,98.2907,2400.0
2015-05-07 13:20:00,107.86,107.86,107.79,107.84,12500.0,98.2634,98.2634,98.1996,98.2452,12500.0
2015-05-07 13:30:00,107.83,107.91,107.82,107.9,10600.0,98.2361,98.3089,98.227,98.2998,10600.0
2015-05-07 13:40:00,107.93,107.95,107.89,107.89,2200.0,98.3272,98.3454,98.2907,98.2907,2200.0
2015-05-07 13:50:00,107.89,107.9,107.81,107.83,4800.0,98.2907,98.2998,98.2178,98.2361,4800.0
2015-05-07 14:00:00,107.85,107.93,107.85,107.93,13400.0,98.2543,98.3272,98.2543,98.3272,13400.0
2015-05-07 14:10:00,107.94,107.98,107.91,107.94,25700.0,98.3363,98.3727,98.3089,98.3363,25700.0
2015-05-07 14:20:00,107.94,108.0,107.94,108.0,4900.0,98.3363,98.3909,98.3363,98.3909,4900.0
2015-05-07 14:30:00,108.0,108.02,107.93,107.98,41100.0,98.3909,98.4092,98.3272,98.3727,41100.0
2015-05-07 14:40:00,107.96,108.0,107.92,107.92,17300.0,98.3545,98.3909,98.3181,98.3181,17300.0
2015-05-07 14:50:00,107.91,107.99,107.9,107.97,8300.0,98.3089,98.3818,98.2998,98.3636,8300.0
2015-05-07 15:00:00,107.96,108.01,107.94,107.98,10300.0,98.3545,98.4,98.3363,98.3727,10300.0
2015-05-07 15:10:00,108.0,108.02,107.81,107.82,65400.0,98.3909,98.4092,98.2178,98.227,65400.0
2015-05-07 15:20:00,107.84,107.86,107.76,107.8,16300.0,98.2452,98.2634,98.1723,98.2087,16300.0
2015-05-07 15:30:00,107.81,107.86,107.8,107.82,10000.0,98.2178,98.2634,98.2087,98.227,10000.0
2015-05-07 15:40:00,107.81,107.83,107.72,107.81,15400.0,98.2178,98.2361,98.1358,98.2178,15400.0
2015-05-07 15:50:00,107.83,107.94,107.81,107.89,200200.0,98.2361,98.3363,98.2178,98.2907,200200.0
2015-05-08 09:30:00,108.88,109.05,108.83,109.0,38900.0,99.1926,99.3475,99.1471,99.302,38900.0
2015-05-08 09:40:00,108.86,109.16,108.86,109.08,9300.0,99.1744,99.4477,99.1744,99.3748,9300.0
2015-05-08 09:50:00,109.1,109.2,109.07,109.17,11600.0,99.3931,99.4842,99.3657,99.4568,11600.0
2015-05-08 10:00:00,109.18,109.29,109.15,109.27,10600.0,99.4659,99.5662,99.4386,99.5479,10600.0
2015-05-08 10:10:00,109.3,109.3,109.17,109.19,43100.0,99.5753,99.5753,99.4568,99.4751,43100.0
2015-05-08 10:20:00,109.2,109.22,109.16,109.21,7400.0,99.4842,99.5024,99.4477,99.4933,7400.0
2015-05-08 10:30:00,109.22,109.24,109.15,109.19,8800.0,99.5024,99.5206,99.4386,99.4751,8800.0
2015-05-08 10:40:00,109.21,109.22,109.13,109.15,9900.0,99.4933,99.5024,99.4204,99.4386,9900.0
2015-05-08 10:50:00,109.18,109.19,109.13,109.15,2900.0,99.4659,99.4751,99.4204,99.4386,2900.0
2015-05-08 11:00:00,109.2,109.24,109.16,109.2,13300.0,99.4842,99.5206,99.4477,99.4842,13300.0
2015-05-08 11:10:00,109.23,109.32,109.2,109.29,7600.0,99.5115,99.5935,99.4842,99.5662,7600.0
2015-05-08 11:20:00,109.28,109.31,109.22,109.23,4500.0,99.5571,99.5844,99.5024,99.5115,4500.0
2015-05-08 11:30:00,109.25,109.3,109.25,109.27,4800.0,99.5297,99.5753,99.5297,99.5479,4800.0
2015-05-08 11:40:00,109.26,109.32,109.24,109.32,16500.0,99.5388,99.5935,99.5206,99.5935,16500.0
2015-05-08 11:50:00,109.31,109.38,109.28,109.31,24500.0,99.5844,99.6482,99.5571,99.5844,24500.0
2015-05-08 12:00:00,109.33,109.35,109.27,109.27,16600.0,99.6026,99.6208,99.5479,99.5479,16600.0
2015-05-08 12:10:00,109.28,109.3,109.24,109.26,11500.0,99.5571,99.5753,99.5206,99.5388,11500.0
2015-05-08 12:20:00,109.25,109.26,109.21,109.22,18700.0,99.5297,99.5388,99.4933,99.5024,18700.0
2015-05-08 12:30:00,109.22,109.27,109.2,109.21,18900.0,99.5024,99.5479,99.4842,99.4933,18900.0
2015-05-08 12:40:00,109.22,109.23,109.18,109.22,19700.0,99.5024,99.5115,99.4659,99.5024,19700.0
2015-05-08 12:50:00,109.22,109.23,109.18,109.2,17300.0,99.5024,99.5115,99.4659,99.4842,17300.0
2015-05-08 13:00:00,109.2,109.25,109.18,109.22,23200.0,99.4842,99.5297,99.4659,99.5024,23200.0
2015-05-08 13:10:00,109.23,109.28,109.21,109.25,28600.0,99.5115,99.5571,99.4933,99.5297,28600.0
2015-05-08 13:20:00,109.26,109.26,109.18,109.18,41900.0,99.5388,99.5388,99.4659,99.4659,41900.0
2015-05-08 13:30:00,109.17,109.18,109.09,109.09,12000.0,99.4568,99.4659,99.384,99.384,12000.0
2015-05-08 13:40:00,109.11,109.13,109.09,109.1,9600.0,99.4022,99.4204,99.384,99.3931,9600.0
2015-05-08 13:50:00,109.1,109.12,109.06,109.07,6900.0,99.3931,99.4113,99.3566,99.3657,6900.0
2015-05-08 14:00:00,109.06,109.09,109.05,109.06,26900.0,99.3566,99.384,99.3475,99.3566,26900.0
2015-05-08 14:10:00,109.06,109.09,109.05,109.08,8100.0,99.3566,99.384,99.3475,99.3748,8100.0
2015-05-08 14:20:00,109.07,109.08,109.02,109.02,6500.0,99.3657,99.3748,99.3202,99.3202,6500.0
2015-05-08 14:30:00,109.02,109.03,108.97,109.02,11900.0,99.3202,99.3293,99.2746,99.3202,11900.0
2015-05-08 14:40:00,109.03,109.15,109.03,109.12,18900.0,99.3293,99.4386,99.3293,99.4113,18900.0
2015-05-08 14:50:00,109.11,109.14,109.06,109.13,15500.0,99.4022,99.4295,99.3566,99.4204,15500.0
2015-05-08 15:00:00,109.12,109.14,109.07,109.13,5800.0,99.4113,99.4295,99.3657,99.4204,5800.0
2015-05-08 15:10:00,109.13,109.19,109.09,109.1,12500.0,99.4204,99.4751,99.384,99.3931,12500.0
2015-05-08 15:20:00,109.11,109.14,109.07,109.09,6800.0,99.4022,99.4295,99.3657,99.384,6800.0
2015-05-08 15:30:00,109.12,109.17,109.09,109.11,18400.0,99.4113,99.4568,99.384,99.4022,18400.0
2015-05-08 15:40:00,109.12,109.19,109.11,109.17,4600.0,99.4113,99.4751,99.4022,99.4568,4600.0
2015-05-08 15:50:00,109.18,109.23,109.15,109.17,17900.0,99.4659,99.5115,99.4386,99.4568,17900.0
2015-05-11 09:30:00,109.11,109.27,109.0,109.23,17900.0,99.4022,99.5479,99.302,99.5115,17900.0
2015-05-11 09:40:00,109.23,109.32,109.1,109.25,6900.0,99.5115,99.5935,99.3931,99.5297,6900.0
2015-05-11 09:50:00,109.21,109.25,109.06,109.15,5700.0,99.4933,99.5297,99.3566,99.4386,5700.0
2015-05-11 10:00:00,109.22,109.32,109.22,109.22,7900.0,99.5024,99.5935,99.5024,99.5024,7900.0
2015-05-11 10:10:00,109.22,109.24,109.18,109.19,1900.0,99.5024,99.5206,99.4659,99.4751,1900.0
2015-05-11 10:20:00,109.17,109.18,109.03,109.03,6800.0,99.4568,99.4659,99.3293,99.3293,6800.0
2015-05-11 10:30:00,109.0,109.0,108.88,108.91,3700.0,99.302,99.302,99.1926,99.22,3700.0
2015-05-11 10:40:00,108.95,109.05,108.93,109.05,3300.0,99.2564,99.3475,99.2382,99.3475,3300.0
2015-05-11 10:50:00,109.12,109.12,109.05,109.1,4400.0,99.4113,99.4113,99.3475,99.3931,4400.0
2015-05-11 11:00:00,109.1,109.1,108.95,109.07,16500.0,99.3931,99.3931,99.2564,99.3657,16500.0
2015-05-11 11:10:00,109.08,109.19,109.08,109.14,32700.0,99.3748,99.4751,99.3748,99.4295,32700.0
2015-05-11 11:20:00,109.14,109.17,109.07,109.08,18700.0,99.4295,99.4568,99.3657,99.3748,18700.0
2015-05-11 11:30:00,109.08,109.1,108.99,109.09,6200.0,99.3748,99.3931,99.2929,99.384,6200.0
2015-05-11 11:40:00,109.08,109.15,109.05,109.14,15700.0,99.3748,99.4386,99.3475,99.4295,15700.0
2015-05-11 11:50:00,109.14,109.22,109.13,109.19,3500.0,99.4295,99.5024,99.4204,99.4751,3500.0
2015-05-11 12:00:00,109.2,109.22,109.0,109.01,23900.0,99.4842,99.5024,99.302,99.3111,23900.0
2015-05-11 12:10:00,109.01,109.06,108.95,109.0,17100.0,99.3111,99.3566,99.2564,99.302,17100.0
2015-05-11 12:20:00,109.0,109.02,108.94,109.0,4000.0,99.302,99.3202,99.2473,99.302,4000.0
2015-05-11 12:30:00,108.96,109.04,108.96,108.99,18500.0,99.2655,99.3384,99.2655,99.2929,18500.0
2015-05-11 12:40:00,109.01,109.02,108.92,108.92,5100.0,99.3111,99.3202,99.2291,99.2291,5100.0
2015-05-11 12:50:00,108.98,109.01,108.96,108.97,5600.0,99.2837,99.3111,99.2655,99.2746,5600.0
2015-05-11 13:00:00,108.96,109.02,108.96,109.02,4900.0,99.2655,99.3202,99.2655,99.3202,4900.0
2015-05-11 13:10:00,109.04,109.12,109.04,109.07,4400.0,99.3384,99.4113,99.3384,99.3657,4400.0
2015-05-11 13:20:00,109.06,109.1,109.06,109.06,3600.0,99.3566,99.3931,99.3566,99.3566,3600.0
2015-05-11 13:30:00,109.08,109.1,109.04,109.05,6600.0,99.3748,99.3931,99.3384,99.3475,6600.0
2015-05-11 13:40:00,109.07,109.07,108.97,108.97,10100.0,99.3657,99.3657,99.2746,99.2746,10100.0
2015-05-11 13:50:00,108.97,109.04,108.96,108.96,11200.0,99.2746,99.3384,99.2655,99.2655,11200.0
2015-05-11 14:00:00,108.95,109.03,108.94,108.94,17200.0,99.2564,99.3293,99.2473,99.2473,17200.0
2015-05-11 14:10:00,108.94,108.96,108.87,108.89,14300.0,99.2473,99.2655,99.1835,99.2017,14300.0
2015-05-11 14:20:00,108.89,108.95,108.89,108.94,15800.0,99.2017,99.2564,99.2017,99.2473,15800.0
2015-05-11 14:30:00,108.94,108.95,108.84,108.87,13200.0,99.2473,99.2564,99.1562,99.1835,13200.0
2015-05-11 14:40:00,108.88,108.95,108.87,108.91,10900.0,99.1926,99.2564,99.1835,99.22,10900.0
2015-05-11 14:50:00,108.91,108.92,108.74,108.76,29300.0,99.22,99.2291,99.0651,99.0833,29300.0
2015-05-11 15:00:00,108.75,108.77,108.63,108.76,17600.0,99.0742,99.0924,98.9649,99.0833,17600.0
2015-05-11 15:10:00,108.76,108.85,108.75,108.85,17700.0,99.0833,99.1653,99.0742,99.1653,17700.0
2015-05-11 15:20:00,108.86,108.9,108.82,108.86,7400.0,99.1744,99.2109,99.138,99.1744,7400.0
2015-05-11 15:30:00,108.83,108.87,108.76,108.81,14600.0,99.1471,99.1835,99.0833,99.1289,14600.0
2015-05-11 15:40:00,108.82,108.84,108.71,108.73,22200.0,99.138,99.1562,99.0378,99.056,22200.0
2015-05-11 15:50:00,108.73,108.76,108.65,108.66,16400.0,99.056,99.0833,98.9831,98.9922,16400.0
2015-05-12 09:30:00,108.18,108.18,107.94,107.97,19000.0,98.5549,98.5549,98.3363,98.3636,19000.0
2015-05-12 09:40:00,107.92,107.92,107.57,107.73,12600.0,98.3181,98.3181,97.9992,98.145,12600.0
2015-05-12 09:50:00,107.76,107.98,107.76,107.79,14400.0,98.1723,98.3727,98.1723,98.1996,14400.0
2015-05-12 10:00:00,107.77,107.87,107.69,107.87,5400.0,98.1814,98.2725,98.1085,98.2725,5400.0
2015-05-12 10:10:00,107.87,107.87,107.78,107.82,6500.0,98.2725,98.2725,98.1905,98.227,6500.0
2015-05-12 10:20:00,107.71,107.85,107.69,107.77,5000.0,98.1267,98.2543,98.1085,98.1814,5000.0
2015-05-12 10:30:00,107.8,108.16,107.8,108.14,15200.0,98.2087,98.5367,98.2087,98.5185,15200.0
2015-05-12 10:40:00,108.21,108.43,108.2,108.32,8000.0,98.5823,98.7827,98.5731,98.6825,8000.0
2015-05-12 10:50:00,108.31,108.31,108.18,108.23,4300.0,98.6734,98.6734,98.5549,98.6005,4300.0
2015-05-12 11:00:00,108.23,108.5,108.22,108.4,5700.0,98.6005,98.8464,98.5914,98.7553,5700.0
2015-05-12 11:10:00,108.36,108.37,108.26,108.27,6400.0,98.7189,98.728,98.6278,98.6369,6400.0
2015-05-12 11:20:00,108.3,108.41,108.29,108.4,12900.0,98.6642,98.7645,98.6551,98.7553,12900.0
2015-05-12 11:30:00,108.31,108.36,108.3,108.32,6000.0,98.6734,98.7189,98.6642,98.6825,6000.0
2015-05-12 11:40:00,108.29,108.48,108.26,108.48,7800.0,98.6551,98.8282,98.6278,98.8282,7800.0
2015-05-12 11:50:00,108.44,108.48,108.4,108.4,2200.0,98.7918,98.8282,98.7553,98.7553,2200.0
2015-05-12 12:00:00,108.41,108.43,108.26,108.26,6700.0,98.7645,98.7827,98.6278,98.6278,6700.0
2015-05-12 12:10:00,108.25,108.31,108.18,108.26,13900.0,98.6187,98.6734,98.5549,98.6278,13900.0
2015-05-12 12:20:00,108.26,108.32,108.22,108.3,13500.0,98.6278,98.6825,98.5914,98.6642,13500.0
2015-05-12 12:30:00,108.31,108.47,108.29,108.47,6000.0,98.6734,98.8191,98.6551,98.8191,6000.0
2015-05-12 12:40:00,108.48,108.49,108.45,108.48,4600.0,98.8282,98.8373,98.8009,98.8282,4600.0
2015-05-12 12:50:00,108.48,108.57,108.47,108.49,7000.0,98.8282,98.9102,98.8191,98.8373,7000.0
2015-05-12 13:00:00,108.5,108.52,108.44,108.52,2800.0,98.8464,98.8647,98.7918,98.8647,2800.0
2015-05-12 13:10:00,108.57,108.7,108.57,108.6,8900.0,98.9102,99.0287,98.9102,98.9376,8900.0
2015-05-12 13:20:00,108.61,108.68,108.6,108.62,4400.0,98.9467,99.0104,98.9376,98.9558,4400.0
2015-05-12 13:30:00,108.59,108.62,108.47,108.51,20400.0,98.9284,98.9558,98.8191,98.8556,20400.0
2015-05-12 13:40:00,108.53,108.53,108.46,108.47,4400.0,98.8738,98.8738,98.81,98.8191,4400.0
2015-05-12 13:50:00,108.48,108.51,108.42,108.47,2900.0,98.8282,98.8556,98.7736,98.8191,2900.0
2015-05-12 14:00:00,108.5,108.57,108.48,108.55,5200.0,98.8464,98.9102,98.8282,98.892,5200.0
2015-05-12 14:10:00,108.57,108.57,108.42,108.45,20000.0,98.9102,98.9102,98.7736,98.8009,20000.0
2015-05-12 14:20:00,108.49,108.66,108.49,108.63,17400.0,98.8373,98.9922,98.8373,98.9649,17400.0
2015-05-12 14:30:00,108.68,108.77,108.66,108.74,18500.0,99.0104,99.0924,98.9922,99.0651,18500.0
2015-05-12 14:40:00,108.76,108.76,108.65,108.65,15500.0,99.0833,99.0833,98.9831,98.9831,15500.0
2015-05-12 14:50:00,108.69,108.7,108.44,108.47,8900.0,99.0195,99.0287,98.7918,98.8191,8900.0
2015-05-12 15:00:00,108.51,108.55,108.48,108.54,10400.0,98.8556,98.892,98.8282,98.8829,10400.0
2015-05-12 15:10:00,108.54,108.57,108.44,108.44,10600.0,98.8829,98.9102,98.7918,98.7918,10600.0
2015-05-12 15:20:00,108.49,108.57,108.45,108.46,10400.0,98.8373,98.9102,98.8009,98.81,10400.0
2015-05-12 15:30:00,108.49,108.55,108.43,108.47,10100.0,98.8373,98.892,98.7827,98.8191,10100.0
2015-05-12 15:40:00,108.46,108.48,108.36,108.47,7600.0,98.81,98.8282,98.7189,98.8191,7600.0
2015-05-12 15:50:00,108.49,108.51,108.4,108.4,7900.0,98.8373,98.8556,98.7553,98.7553,7900.0
2015-05-13 09:30:00,108.75,109.05,108.67,109.05,19600.0,99.0742,99.3475,99.0013,99.3475,19600.0
2015-05-13 09:40:00,108.98,109.03,108.91,108.99,8700.0,99.2837,99.3293,99.22,99.2929,8700.0
2015-05-13 09:50:00,108.99,109.0,108.77,108.8,3200.0,99.2929,99.302,99.0924,99.1198,3200.0
2015-05-13 10:00:00,108.76,108.84,108.72,108.81,14500.0,99.0833,99.1562,99.0469,99.1289,14500.0
2015-05-13 10:10:00,108.82,108.87,108.71,108.71,8300.0,99.138,99.1835,99.0378,99.0378,8300.0
2015-05-13 10:20:00,108.7,108.83,108.7,108.78,11000.0,99.0287,99.1471,99.0287,99.1015,11000.0
2015-05-13 10:30:00,108.76,108.77,108.56,108.57,5200.0,99.0833,99.0924,98.9011,98.9102,5200.0
2015-05-13 10:40:00,108.55,108.61,108.43,108.49,6200.0,98.892,98.9467,98.7827,98.8373,6200.0
2015-05-13 10:50:00,108.51,108.61,108.43,108.43,4800.0,98.8556,98.9467,98.7827,98.7827,4800.0
2015-05-13 11:00:00,108.41,108.41,108.27,108.4,15300.0,98.7645,98.7645,98.6369,98.7553,15300.0
2015-05-13 11:10:00,108.45,108.5,108.39,108.47,15600.0,98.8009,98.8464,98.7462,98.8191,15600.0
2015-05-13 11:20:00,108.42,108.45,108.33,108.36,5400.0,98.7736,98.8009,98.6916,98.7189,5400.0
2015-05-13 11:30:00,108.34,108.45,108.3,108.42,131400.0,98.7007,98.8009,98.6642,98.7736,131400.0
2015-05-13 11:40:00,108.43,108.53,108.42,108.48,9300.0,98.7827,98.8738,98.7736,98.8282,9300.0
2015-05-13 11:50:00,108.49,108.5,108.42,108.46,6600.0,98.8373,98.8464,98.7736,98.81,6600.0
2015-05-13 12:00:00,108.43,108.5,108.43,108.43,4300.0,98.7827,98.8464,98.7827,98.7827,4300.0
2015-05-13 12:10:00,108.41,108.44,108.39,108.44,7000.0,98.7645,98.7918,98.7462,98.7918,7000.0
2015-05-13 12:20:00,108.43,108.44,108.25,108.29,7300.0,98.7827,98.7918,98.6187,98.6551,7300.0
2015-05-13 12:30:00,108.32,108.43,108.25,108.43,6200.0,98.6825,98.7827,98.6187,98.7827,6200.0
2015-05-13 12:40:00,108.43,108.47,108.4,108.47,5500.0,98.7827,98.8191,98.7553,98.8191,5500.0
2015-05-13 12:50:00,108.47,108.48,108.39,108.42,8000.0,98.8191,98.8282,98.7462,98.7736,8000.0
2015-05-13 13:00:00,108.42,108.62,108.42,108.59,26700.0,98.7736,98.9558,98.7736,98.9284,26700.0
2015-05-13 13:10:00,108.56,108.57,108.54,108.55,6000.0,98.9011,98.9102,98.8829,98.892,6000.0
2015-05-13 13:20:00,108.52,108.54,108.44,108.51,5100.0,98.8647,98.8829,98.7918,98.8556,5100.0
2015-05-13 13:30:00,108.56,108.58,108.5,108.51,11300.0,98.9011,98.9193,98.8464,98.8556,11300.0
2015-05-13 13:40:00,108.53,108.58,108.5,108.5,5900.0,98.8738,98.9193,98.8464,98.8464,5900.0
2015-05-13 13:50:00,108.48,108.51,108.45,108.49,2400.0,98.8282,98.8556,98.8009,98.8373,2400.0
2015-05-13 14:00:00,108.51,108.52,108.39,108.39,10000.0,98.8556,98.8647,98.7462,98.7462,10000.0
2015-05-13 14:10:00,108.4,108.4,108.26,108.3,9400.0,98.7553,98.7553,98.6278,98.6642,9400.0
2015-05-13 14:20:00,108.31,108.33,108.23,108.3,13400.0,98.6734,98.6916,98.6005,98.6642,13400.0
2015-05-13 14:30:00,108.28,108.34,108.24,108.32,14700.0,98.646,98.7007,98.6096,98.6825,14700.0
2015-05-13 14:40:00,108.3,108.38,108.29,108.35,14900.0,98.6642,98.7371,98.6551,98.7098,14900.0
2015-05-13 14:50:00,108.35,108.36,108.25,108.27,16000.0,98.7098,98.7189,98.6187,98.6369,16000.0
2015-05-13 15:00:00,108.29,108.39,108.28,108.37,18800.0,98.6551,98.7462,98.646,98.728,18800.0
2015-05-13 15:10:00,108.37,108.37,108.27,108.29,12700.0,98.728,98.728,98.6369,98.6551,12700.0
2015-05-13 15:20:00,108.28,108.34,108.22,108.25,17000.0,98.646,98.7007,98.5914,98.6187,17000.0
2015-05-13 15:30:00,108.27,108.27,108.18,108.19,15600.0,98.6369,98.6369,98.5549,98.564,15600.0
2015-05-13 15:40:00,108.21,108.31,108.2,108.29,33400.0,98.5823,98.6734,98.5731,98.6551,33400.0
2015-05-13 15:50:00,108.27,108.32,108.24,108.3,15800.0,98.6369,98.6825,98.6096,98.6642,15800.0
2015-05-14 09:30:00,108.91,108.99,108.84,108.86,21300.0,99.22,99.2929,99.1562,99.1744,21300.0
2015-05-14 09:40:00,108.8,108.81,108.63,108.67,7300.0,99.1198,99.1289,98.9649,99.0013,7300.0
2015-05-14 09:50:00,108.69,108.78,108.68,108.74,2400.0,99.0195,99.1015,99.0104,99.0651,2400.0
2015-05-14 10:00:00,108.71,108.89,108.66,108.89,7600.0,99.0378,99.2017,98.9922,99.2017,7600.0
2015-05-14 10:10:00,108.95,109.05,108.94,108.99,9000.0,99.2564,99.3475,99.2473,99.2929,9000.0
2015-05-14 10:20:00,108.98,109.03,108.98,108.98,3300.0,99.2837,99.3293,99.2837,99.2837,3300.0
2015-05-14 10:30:00,109.03,109.03,108.95,109.01,4900.0,99.3293,99.3293,99.2564,99.3111,4900.0
2015-05-14 10:40:00,109.01,109.02,108.98,109.02,5600.0,99.3111,99.3202,99.2837,99.3202,5600.0
2015-05-14 10:50:00,109.02,109.07,109.01,109.06,8400.0,99.3202,99.3657,99.3111,99.3566,8400.0
2015-05-14 11:00:00,109.05,109.14,109.04,109.13,9100.0,99.3475,99.4295,99.3384,99.4204,9100.0
2015-05-14 11:10:00,109.09,109.1,109.03,109.07,4100.0,99.384,99.3931,99.3293,99.3657,4100.0
2015-05-14 11:20:00,109.07,109.11,109.06,109.1,2600.0,99.3657,99.4022,99.3566,99.3931,2600.0
2015-05-14 11:30:00,109.12,109.15,109.09,109.12,6900.0,99.4113,99.4386,99.384,99.4113,6900.0
2015-05-14 11:40:00,109.1,109.15,109.1,109.15,1500.0,99.3931,99.4386,99.3931,99.4386,1500.0
2015-05-14 11:50:00,109.17,109.2,109.17,109.19,12000.0,99.4568,99.4842,99.4568,99.4751,12000.0
2015-05-14 12:00:00,109.18,109.2,109.14,109.15,2500.0,99.4659,99.4842,99.4295,99.4386,2500.0
2015-05-14 12:10:00,109.14,109.24,109.14,109.23,2300.0,99.4295,99.5206,99.4295,99.5115,2300.0
2015-05-14 12:20:00,109.27,109.32,109.27,109.3,3300.0,99.5479,99.5935,99.5479,99.5753,3300.0
2015-05-14 12:30:00,109.33,109.33,109.28,109.28,6300.0,99.6026,99.6026,99.5571,99.5571,6300.0
2015-05-14 12:40:00,109.3,109.33,109.27,109.32,5100.0,99.5753,99.6026,99.5479,99.5935,5100.0
2015-05-14 12:50:00,109.31,109.37,109.31,109.37,72700.0,99.5844,99.639,99.5844,99.639,72700.0
2015-05-14 13:00:00,109.4,109.43,109.37,109.39,15400.0,99.6664,99.6937,99.639,99.6573,15400.0
2015-05-14 13:10:00,109.41,109.43,109.37,109.37,7100.0,99.6755,99.6937,99.639,99.639,7100.0
2015-05-14 13:20:00,109.38,109.48,109.37,109.48,10800.0,99.6482,99.7393,99.639,99.7393,10800.0
2015-05-14 13:30:00,109.49,109.52,109.49,109.52,15600.0,99.7484,99.7757,99.7484,99.7757,15600.0
2015-05-14 13:40:00,109.51,109.51,109.44,109.45,8500.0,99.7666,99.7666,99.7028,99.7119,8500.0
2015-05-14 13:50:00,109.46,109.49,109.45,109.46,8800.0,99.721,99.7484,99.7119,99.721,8800.0
2015-05-14 14:00:00,109.46,109.49,109.43,109.48,13600.0,99.721,99.7484,99.6937,99.7393,13600.0
2015-05-14 14:10:00,109.48,109.53,109.47,109.53,13500.0,99.7393,99.7848,99.7301,99.7848,13500.0
2015-05-14 14:20:00,109.52,109.54,109.51,109.53,24800.0,99.7757,99.7939,99.7666,99.7848,24800.0
2015-05-14 14:30:00,109.55,109.56,109.5,109.53,40600.0,99.803,99.8121,99.7575,99.7848,40600.0
2015-05-14 14:40:00,109.52,109.53,109.48,109.48,10600.0,99.7757,99.7848,99.7393,99.7393,10600.0
2015-05-14 14:50:00,109.48,109.53,109.47,109.53,30200.0,99.7393,99.7848,99.7301,99.7848,30200.0
2015-05-14 15:00:00,109.52,109.54,109.5,109.53,9900.0,99.7757,99.7939,99.7575,99.7848,9900.0
2015-05-14 15:10:00,109.54,109.58,109.53,109.54,17600.0,99.7939,99.8304,99.7848,99.7939,17600.0
2015-05-14 15:20:00,109.53,109.56,109.53,109.53,10500.0,99.7848,99.8121,99.7848,99.7848,10500.0
2015-05-14 15:30:00,109.56,109.56,109.51,109.52,6400.0,99.8121,99.8121,99.7666,99.7757,6400.0
2015-05-14 15:40:00,109.51,109.54,109.48,109.52,8200.0,99.7666,99.7939,99.7393,99.7757,8200.0
2015-05-14 15:50:00,109.53,109.62,109.53,109.57,16500.0,99.7848,99.8668,99.7848,99.8212,16500.0
2015-05-15 09:30:00,109.78,109.86,109.62,109.62,30800.0,100.0126,100.0854,99.8668,99.8668,30800.0
2015-05-15 09:40:00,109.62,109.69,109.54,109.69,13500.0,99.8668,99.9306,99.7939,99.9306,13500.0
2015-05-15 09:50:00,109.72,109.72,109.59,109.6,3200.0,99.9579,99.9579,99.8395,99.8486,3200.0
2015-05-15 10:00:00,109.54,109.54,109.4,109.49,6000.0,99.7939,99.7939,99.6664,99.7484,6000.0
2015-05-15 10:10:00,109.48,109.59,109.48,109.49,3700.0,99.7393,99.8395,99.7393,99.7484,3700.0
2015-05-15 10:20:00,109.51,109.6,109.51,109.57,4800.0,99.7666,99.8486,99.7666,99.8212,4800.0
2015-05-15 10:30:00,109.61,109.61,109.5,109.57,3500.0,99.8577,99.8577,99.7575,99.8212,3500.0
2015-05-15 10:40:00,109.64,109.72,109.64,109.7,5200.0,99.885,99.9579,99.885,99.9397,5200.0
2015-05-15 10:50:00,109.69,109.73,109.67,109.71,7100.0,99.9306,99.967,99.9124,99.9488,7100.0
2015-05-15 11:00:00,109.69,109.73,109.68,109.72,3400.0,99.9306,99.967,99.9215,99.9579,3400.0
2015-05-15 11:10:00,109.74,109.74,109.56,109.56,13700.0,99.9761,99.9761,99.8121,99.8121,13700.0
2015-05-15 11:20:00,109.58,109.64,109.57,109.59,2900.0,99.8304,99.885,99.8212,99.8395,2900.0
2015-05-15 11:30:00,109.59,109.63,109.55,109.55,2700.0,99.8395,99.8759,99.803,99.803,2700.0
2015-05-15 11:40:00,109.54,109.61,109.54,109.57,4600.0,99.7939,99.8577,99.7939,99.8212,4600.0
2015-05-15 11:50:00,109.55,109.58,109.51,109.57,10100.0,99.803,99.8304,99.7666,99.8212,10100.0
2015-05-15 12:00:00,109.6,109.6,109.55,109.56,4400.0,99.8486,99.8486,99.803,99.8121,4400.0
2015-05-15 12:10:00,109.55,109.58,109.54,109.54,15700.0,99.803,99.8304,99.7939,99.7939,15700.0
2015-05-15 12:20:00,109.55,109.62,109.55,109.57,11600.0,99.803,99.8668,99.803,99.8212,11600.0
2015-05-15 12:30:00,109.56,109.6,109.56,109.59,1900.0,99.8121,99.8486,99.8121,99.8395,1900.0
2015-05-15 12:40:00,109.58,109.65,109.57,109.64,6800.0,99.8304,99.8941,99.8212,99.885,6800.0
2015-05-15 12:50:00,109.64,109.66,109.6,109.61,7400.0,99.885,99.9032,99.8486,99.8577,7400.0
2015-05-15 13:00:00,109.61,109.65,109.59,109.65,11000.0,99.8577,99.8941,99.8395,99.8941,11000.0
2015-05-15 13:10:00,109.61,109.62,109.56,109.57,4500.0,99.8577,99.8668,99.8121,99.8212,4500.0
2015-05-15 13:20:00,109.57,109.59,109.56,109.57,11300.0,99.8212,99.8395,99.8121,99.8212,11300.0
2015-05-15 13:30:00,109.57,109.58,109.55,109.56,4800.0,99.8212,99.8304,99.803,99.8121,4800.0
2015-05-15 13:40:00,109.55,109.6,109.55,109.56,16300.0,99.803,99.8486,99.803,99.8121,16300.0
2015-05-15 13:50:00,109.56,109.61,109.56,109.58,5900.0,99.8121,99.8577,99.8121,99.8304,5900.0
2015-05-15 14:00:00,109.57,109.59,109.49,109.52,9000.0,99.8212,99.8395,99.7484,99.7757,9000.0
2015-05-15 14:10:00,109.52,109.58,109.52,109.57,9000.0,99.7757,99.8304,99.7757,99.8212,9000.0
2015-05-15 14:20:00,109.56,109.6,109.54,109.6,11000.0,99.8121,99.8486,99.7939,99.8486,11000.0
2015-05-15 14:30:00,109.58,109.67,109.58,109.65,13900.0,99.8304,99.9124,99.8304,99.8941,13900.0
2015-05-15 14:40:00,109.66,109.7,109.64,109.64,59700.0,99.9032,99.9397,99.885,99.885,59700.0
2015-05-15 14:50:00,109.65,109.7,109.64,109.68,11800.0,99.8941,99.9397,99.885,99.9215,11800.0
2015-05-15 15:00:00,109.68,109.72,109.68,109.7,9600.0,99.9215,99.9579,99.9215,99.9397,9600.0
2015-05-15 15:10:00,109.7,109.72,109.68,109.68,8700.0,99.9397,99.9579,99.9215,99.9215,8700.0
2015-05-15 15:20:00,109.68,109.7,109.65,109.66,24000.0,99.9215,99.9397,99.8941,99.9032,24000.0
2015-05-15 15:30:00,109.65,109.69,109.65,109.69,5600.0,99.8941,99.9306,99.8941,99.9306,5600.0
2015-05-15 15:40:00,109.68,109.7,109.68,109.7,3100.0,99.9215,99.9397,99.9215,99.9397,3100.0
2015-05-15 15:50:00,109.71,109.76,109.7,109.76,14000.0,99.9488,99.9943,99.9397,99.9943,14000.0
2015-05-18 09:30:00,109.62,109.76,109.58,109.76,24800.0,99.8668,99.9943,99.8304,99.9943,24800.0
2015-05-18 09:40:00,109.73,109.78,109.69,109.76,12600.0,99.967,100.0126,99.9306,99.9943,12600.0
2015-05-18 09:50:00,109.79,109.85,109.76,109.83,10200.0,100.0217,100.0763,99.9943,100.0581,10200.0
2015-05-18 10:00:00,109.83,109.84,109.73,109.73,3100.0,100.0581,100.0672,99.967,99.967,3100.0
2015-05-18 10:10:00,109.71,109.74,109.69,109.7,3300.0,99.9488,99.9761,99.9306,99.9397,3300.0
2015-05-18 10:20:00,109.71,109.77,109.69,109.75,12000.0,99.9488,100.0035,99.9306,99.9852,12000.0
2015-05-18 10:30:00,109.77,109.85,109.76,109.79,40700.0,100.0035,100.0763,99.9943,100.0217,40700.0
2015-05-18 10:40:00,109.79,109.81,109.73,109.75,14900.0,100.0217,100.0399,99.967,99.9852,14900.0
2015-05-18 10:50:00,109.77,109.77,109.68,109.72,10700.0,100.0035,100.0035,99.9215,99.9579,10700.0
2015-05-18 11:00:00,109.74,109.8,109.73,109.8,17800.0,99.9761,100.0308,99.967,100.0308,17800.0
2015-05-18 11:10:00,109.8,109.9,109.78,109.88,18900.0,100.0308,100.1219,100.0126,100.1037,18900.0
2015-05-18 11:20:00,109.89,109.92,109.88,109.92,8900.0,100.1128,100.1401,100.1037,100.1401,8900.0
2015-05-18 11:30:00,109.93,110.06,109.92,110.06,10600.0,100.1492,100.2677,100.1401,100.2677,10600.0
2015-05-18 11:40:00,110.07,110.07,110.02,110.02,4300.0,100.2768,100.2768,100.2312,100.2312,4300.0
2015-05-18 11:50:00,110.0,110.03,109.97,110.0,4400.0,100.213,100.2403,100.1857,100.213,4400.0
2015-05-18 12:00:00,110.03,110.05,110.01,110.02,66200.0,100.2403,100.2585,100.2221,100.2312,66200.0
2015-05-18 12:10:00,110.02,110.05,109.95,109.98,13200.0,100.2312,100.2585,100.1674,100.1948,13200.0
2015-05-18 12:20:00,110.0,110.0,109.98,110.0,3500.0,100.213,100.213,100.1948,100.213,3500.0
2015-05-18 12:30:00,110.01,110.02,109.97,110.01,6300.0,100.2221,100.2312,100.1857,100.2221,6300.0
2015-05-18 12:40:00,110.0,110.04,110.0,110.04,6500.0,100.213,100.2494,100.213,100.2494,6500.0
2015-05-18 12:50:00,110.04,110.04,110.01,110.04,3700.0,100.2494,100.2494,100.2221,100.2494,3700.0
2015-05-18 13:00:00,110.04,110.08,110.04,110.08,6000.0,100.2494,100.2859,100.2494,100.2859,6000.0
2015-05-18 13:10:00,110.08,110.1,110.07,110.09,5600.0,100.2859,100.3041,100.2768,100.295,5600.0
2015-05-18 13:20:00,110.09,110.11,110.07,110.08,7400.0,100.295,100.3132,100.2768,100.2859,7400.0
2015-05-18 13:30:00,110.1,110.14,110.09,110.13,6300.0,100.3041,100.3405,100.295,100.3314,6300.0
2015-05-18 13:40:00,110.16,110.17,110.12,110.15,4200.0,100.3588,100.3679,100.3223,100.3496,4200.0
2015-05-18 13:50:00,110.17,110.23,110.17,110.21,6800.0,100.3679,100.4225,100.3679,100.4043,6800.0
2015-05-18 14:00:00,110.22,110.27,110.22,110.22,12300.0,100.4134,100.459,100.4134,100.4134,12300.0
2015-05-18 14:10:00,110.22,110.26,110.21,110.23,10400.0,100.4134,100.4499,100.4043,100.4225,10400.0
2015-05-18 14:20:00,110.2,110.23,110.18,110.21,26600.0,100.3952,100.4225,100.377,100.4043,26600.0
2015-05-18 14:30:00,110.21,110.25,110.2,110.24,23700.0,100.4043,100.4407,100.3952,100.4316,23700.0
2015-05-18 14:40:00,110.24,110.27,110.23,110.25,9300.0,100.4316,100.459,100.4225,100.4407,9300.0
2015-05-18 14:50:00,110.26,110.26,110.24,110.25,9800.0,100.4499,100.4499,100.4316,100.4407,9800.0
2015-05-18 15:00:00,110.26,110.27,110.26,110.27,8500.0,100.4499,100.459,100.4499,100.459,8500.0
2015-05-18 15:10:00,110.27,110.3,110.26,110.3,2400.0,100.459,100.4863,100.4499,100.4863,2400.0
2015-05-18 15:20:00,110.3,110.35,110.27,110.28,7800.0,100.4863,100.5318,100.459,100.4681,7800.0
2015-05-18 15:30:00,110.27,110.29,110.25,110.26,14000.0,100.459,100.4772,100.4407,100.4499,14000.0
2015-05-18 15:40:00,110.28,110.3,110.24,110.25,8300.0,100.4681,100.4863,100.4316,100.4407,8300.0
2015-05-18 15:50:00,110.25,110.26,110.17,110.18,7000.0,100.4407,100.4499,100.3679,100.377,7000.0
2015-05-19 09:30:00,110.32,110.4,110.11,110.15,14700.0,100.5045,100.5774,100.3132,100.3496,14700.0
2015-05-19 09:40:00,110.18,110.34,110.13,110.26,16200.0,100.377,100.5227,100.3314,100.4499,16200.0
2015-05-19 09:50:00,110.3,110.33,110.26,110.27,7600.0,100.4863,100.5136,100.4499,100.459,7600.0
2015-05-19 10:00:00,110.29,110.31,110.14,110.15,6800.0,100.4772,100.4954,100.3405,100.3496,6800.0
2015-05-19 10:10:00,110.16,110.22,110.07,110.22,5900.0,100.3588,100.4134,100.2768,100.4134,5900.0
2015-05-19 10:20:00,110.22,110.24,110.11,110.24,8400.0,100.4134,100.4316,100.3132,100.4316,8400.0
2015-05-19 10:30:00,110.26,110.29,110.23,110.29,9600.0,100.4499,100.4772,100.4225,100.4772,9600.0
2015-05-19 10:40:00,110.28,110.3,110.24,110.25,4700.0,100.4681,100.4863,100.4316,100.4407,4700.0
2015-05-19 10:50:00,110.24,110.25,110.14,110.15,3800.0,100.4316,100.4407,100.3405,100.3496,3800.0
2015-05-19 11:00:00,110.15,110.2,110.08,110.09,20600.0,100.3496,100.3952,100.2859,100.295,20600.0
2015-05-19 11:10:00,110.09,110.21,110.08,110.2,9300.0,100.295,100.4043,100.2859,100.3952,9300.0
2015-05-19 11:20:00,110.22,110.22,110.18,110.21,7800.0,100.4134,100.4134,100.377,100.4043,7800.0
2015-05-19 11:30:00,110.23,110.28,110.19,110.22,56200.0,100.4225,100.4681,100.3861,100.4134,56200.0
2015-05-19 11:40:00,110.22,110.22,110.14,110.17,4000.0,100.4134,100.4134,100.3405,100.3679,4000.0
2015-05-19 11:50:00,110.19,110.23,110.18,110.23,4500.0,100.3861,100.4225,100.377,100.4225,4500.0
2015-05-19 12:00:00,110.22,110.26,110.21,110.23,6500.0,100.4134,100.4499,100.4043,100.4225,6500.0
2015-05-19 12:10:00,110.23,110.24,110.2,110.23,2000.0,100.4225,100.4316,100.3952,100.4225,2000.0
2015-05-19 12:20:00,110.23,110.24,110.18,110.2,2200.0,100.4225,100.4316,100.377,100.3952,2200.0
2015-05-19 12:30:00,110.17,110.23,110.16,110.22,12800.0,100.3679,100.4225,100.3588,100.4134,12800.0
2015-05-19 12:40:00,110.23,110.27,110.2,110.27,3800.0,100.4225,100.459,100.3952,100.459,3800.0
2015-05-19 12:50:00,110.24,110.25,110.21,110.22,4600.0,100.4316,100.4407,100.4043,100.4134,4600.0
2015-05-19 13:00:00,110.21,110.22,110.18,110.22,11700.0,100.4043,100.4134,100.377,100.4134,11700.0
2015-05-19 13:10:00,110.21,110.24,110.19,110.22,5300.0,100.4043,100.4316,100.3861,100.4134,5300.0
2015-05-19 13:20:00,110.23,110.25,110.22,110.25,6600.0,100.4225,100.4407,100.4134,100.4407,6600.0
2015-05-19 13:30:00,110.27,110.36,110.26,110.33,10700.0,100.459,100.541,100.4499,100.5136,10700.0
2015-05-19 13:40:00,110.36,110.38,110.33,110.36,8500.0,100.541,100.5592,100.5136,100.541,8500.0
2015-05-19 13:50:00,110.37,110.38,110.31,110.33,3400.0,100.5501,100.5592,100.4954,100.5136,3400.0
2015-05-19 14:00:00,110.34,110.35,110.3,110.31,15900.0,100.5227,100.5318,100.4863,100.4954,15900.0
2015-05-19 14:10:00,110.31,110.33,110.3,110.33,16900.0,100.4954,100.5136,100.4863,100.5136,16900.0
2015-05-19 14:20:00,110.34,110.35,110.31,110.31,15200.0,100.5227,100.5318,100.4954,100.4954,15200.0
2015-05-19 14:30:00,110.3,110.31,110.13,110.16,28500.0,100.4863,100.4954,100.3314,100.3588,28500.0
2015-05-19 14:40:00,110.16,110.21,110.15,110.18,14900.0,100.3588,100.4043,100.3496,100.377,14900.0
2015-05-19 14:50:00,110.18,110.22,110.16,110.21,9400.0,100.377,100.4134,100.3588,100.4043,9400.0
2015-05-19 15:00:00,110.21,110.21,110.08,110.08,12000.0,100.4043,100.4043,100.2859,100.2859,12000.0
2015-05-19 15:10:00,110.05,110.07,109.93,110.01,16100.0,100.2585,100.2768,100.1492,100.2221,16100.0
2015-05-19 15:20:00,109.98,110.03,109.94,109.98,7200.0,100.1948,100.2403,100.1583,100.1948,7200.0
2015-05-19 15:30:00,109.99,110.07,109.97,110.03,11100.0,100.2039,100.2768,100.1857,100.2403,11100.0
2015-05-19 15:40:00,110.03,110.04,109.96,110.0,16000.0,100.2403,100.2494,100.1765,100.213,16000.0
2015-05-19 15:50:00,110.04,110.07,109.97,110.04,8600.0,100.2494,100.2768,100.1857,100.2494,8600.0
2015-05-20 09:30:00,110.11,110.11,109.78,109.83,20900.0,100.3132,100.3132,100.0126,100.0581,20900.0
2015-05-20 09:40:00,109.78,109.78,109.65,109.67,6300.0,100.0126,100.0126,99.8941,99.9124,6300.0
2015-05-20 09:50:00,109.71,109.78,109.71,109.72,7500.0,99.9488,100.0126,99.9488,99.9579,7500.0
2015-05-20 10:00:00,109.7,109.92,109.67,109.91,4700.0,99.9397,100.1401,99.9124,100.131,4700.0
2015-05-20 10:10:00,109.91,109.93,109.84,109.9,6500.0,100.131,100.1492,100.0672,100.1219,6500.0
2015-05-20 10:20:00,109.92,109.95,109.83,109.84,4200.0,100.1401,100.1674,100.0581,100.0672,4200.0
2015-05-20 10:30:00,109.84,110.0,109.84,110.0,8300.0,100.0672,100.213,100.0672,100.213,8300.0
2015-05-20 10:40:00,109.99,110.0,109.94,109.97,4200.0,100.2039,100.213,100.1583,100.1857,4200.0
2015-05-20 10:50:00,109.97,110.0,109.94,109.94,2400.0,100.1857,100.213,100.1583,100.1583,2400.0
2015-05-20 11:00:00,109.95,109.98,109.89,109.95,4700.0,100.1674,100.1948,100.1128,100.1674,4700.0
2015-05-20 11:10:00,109.97,110.0,109.92,109.94,3600.0,100.1857,100.213,100.1401,100.1583,3600.0
2015-05-20 11:20:00,109.98,110.0,109.9,109.92,3400.0,100.1948,100.213,100.1219,100.1401,3400.0
2015-05-20 11:30:00,109.95,109.95,109.84,109.84,2400.0,100.1674,100.1674,100.0672,100.0672,2400.0
2015-05-20 11:40:00,109.92,109.93,109.87,109.88,6300.0,100.1401,100.1492,100.0946,100.1037,6300.0
2015-05-20 11:50:00,109.85,109.93,109.83,109.92,4100.0,100.0763,100.1492,100.0581,100.1401,4100.0
2015-05-20 12:00:00,109.9,109.99,109.9,109.99,50200.0,100.1219,100.2039,100.1219,100.2039,50200.0
2015-05-20 12:10:00,109.97,109.99,109.95,109.97,1500.0,100.1857,100.2039,100.1674,100.1857,1500.0
2015-05-20 12:20:00,109.99,110.03,109.98,110.02,3300.0,100.2039,100.2403,100.1948,100.2312,3300.0
2015-05-20 12:30:00,109.98,109.98,109.96,109.97,4900.0,100.1948,100.1948,100.1765,100.1857,4900.0
2015-05-20 12:40:00,109.95,109.97,109.9,109.9,2300.0,100.1674,100.1857,100.1219,100.1219,2300.0
2015-05-20 12:50:00,109.96,109.98,109.95,109.96,7800.0,100.1765,100.1948,100.1674,100.1765,7800.0
2015-05-20 13:00:00,109.95,109.97,109.91,109.92,5000.0,100.1674,100.1857,100.131,100.1401,5000.0
2015-05-20 13:10:00,109.91,109.95,109.88,109.95,16500.0,100.131,100.1674,100.1037,100.1674,16500.0
2015-05-20 13:20:00,109.94,109.96,109.92,109.94,6800.0,100.1583,100.1765,100.1401,100.1583,6800.0
2015-05-20 13:30:00,109.97,109.97,109.9,109.9,25400.0,100.1857,100.1857,100.1219,100.1219,25400.0
2015-05-20 13:40:00,109.91,109.93,109.91,109.93,2900.0,100.131,100.1492,100.131,100.1492,2900.0
2015-05-20 13:50:00,109.92,109.97,109.9,109.94,2300.0,100.1401,100.1857,100.1219,100.1583,2300.0
2015-05-20 14:00:00,109.97,110.18,109.96,109.99,8700.0,100.1857,100.377,100.1765,100.2039,8700.0
2015-05-20 14:10:00,110.0,110.21,110.0,110.2,8100.0,100.213,100.4043,100.213,100.3952,8100.0
2015-05-20 14:20:00,110.19,110.42,110.18,110.41,23900.0,100.3861,100.5956,100.377,100.5865,23900.0
2015-05-20 14:30:00,110.44,110.46,110.34,110.34,20300.0,100.6138,100.6321,100.5227,100.5227,20300.0
2015-05-20 14:40:00,110.34,110.38,110.24,110.25,16900.0,100.5227,100.5592,100.4316,100.4407,16900.0
2015-05-20 14:50:00,110.26,110.3,110.21,110.29,21500.0,100.4499,100.4863,100.4043,100.4772,21500.0
2015-05-20 15:00:00,110.27,110.29,110.2,110.26,16200.0,100.459,100.4772,100.3952,100.4499,16200.0
2015-05-20 15:10:00,110.26,110.27,109.95,109.98,13600.0,100.4499,100.459,100.1674,100.1948,13600.0
2015-05-20 15:20:00,109.97,110.03,109.87,110.03,17700.0,100.1857,100.2403,100.0946,100.2403,17700.0
2015-05-20 15:30:00,109.97,110.03,109.94,109.97,13500.0,100.1857,100.2403,100.1583,100.1857,13500.0
2015-05-20 15:40:00,109.95,110.07,109.94,110.07,28000.0,100.1674,100.2768,100.1583,100.2768,28000.0
2015-05-20 15:50:00,110.06,110.06,109.96,109.96,32800.0,100.2677,100.2677,100.1765,100.1765,32800.0
2015-05-21 09:30:00,109.86,110.01,109.85,109.98,16300.0,100.0854,100.2221,100.0763,100.1948,16300.0
2015-05-21 09:40:00,110.02,110.06,109.94,109.94,2600.0,100.2312,100.2677,100.1583,100.1583,2600.0
2015-05-21 09:50:00,109.92,110.0,109.89,109.97,16400.0,100.1401,100.213,100.1128,100.1857,16400.0
2015-05-21 10:00:00,109.98,110.17,109.96,110.17,4800.0,100.1948,100.3679,100.1765,100.3679,4800.0
2015-05-21 10:10:00,110.14,110.16,110.12,110.13,5800.0,100.3405,100.3588,100.3223,100.3314,5800.0
2015-05-21 10:20:00,110.13,110.23,110.13,110.19,4300.0,100.3314,100.4225,100.3314,100.3861,4300.0
2015-05-21 10:30:00,110.2,110.23,110.19,110.2,2100.0,100.3952,100.4225,100.3861,100.3952,2100.0
2015-05-21 10:40:00,110.25,110.26,110.2,110.24,2800.0,100.4407,100.4499,100.3952,100.4316,2800.0
2015-05-21 10:50:00,110.26,110.3,110.22,110.23,5300.0,100.4499,100.4863,100.4134,100.4225,5300.0
2015-05-21 11:00:00,110.3,110.36,110.29,110.36,1900.0,100.4863,100.541,100.4772,100.541,1900.0
2015-05-21 11:10:00,110.37,110.37,110.33,110.33,5000.0,100.5501,100.5501,100.5136,100.5136,5000.0
2015-05-21 11:20:00,110.31,110.4,110.3,110.39,4400.0,100.4954,100.5774,100.4863,100.5683,4400.0
2015-05-21 11:30:00,110.39,110.42,110.27,110.28,14900.0,100.5683,100.5956,100.459,100.4681,14900.0
2015-05-21 11:40:00,110.29,110.29,110.24,110.25,2600.0,100.4772,100.4772,100.4316,100.4407,2600.0
2015-05-21 11:50:00,110.25,110.35,110.24,110.34,2000.0,100.4407,100.5318,100.4316,100.5227,2000.0
2015-05-21 12:00:00,110.3,110.32,110.28,110.32,3300.0,100.4863,100.5045,100.4681,100.5045,3300.0
2015-05-21 12:10:00,110.3,110.33,110.29,110.32,15400.0,100.4863,100.5136,100.4772,100.5045,15400.0
2015-05-21 12:20:00,110.31,110.37,110.31,110.36,9200.0,100.4954,100.5501,100.4954,100.541,9200.0
2015-05-21 12:30:00,110.37,110.4,110.32,110.33,17200.0,100.5501,100.5774,100.5045,100.5136,17200.0
2015-05-21 12:40:00,110.32,110.35,110.32,110.33,4700.0,100.5045,100.5318,100.5045,100.5136,4700.0
2015-05-21 12:50:00,110.31,110.32,110.29,110.32,1800.0,100.4954,100.5045,100.4772,100.5045,1800.0
2015-05-21 13:00:00,110.33,110.35,110.31,110.34,3200.0,100.5136,100.5318,100.4954,100.5227,3200.0
2015-05-21 13:10:00,110.35,110.35,110.32,110.33,4300.0,100.5318,100.5318,100.5045,100.5136,4300.0
2015-05-21 13:20:00,110.31,110.31,110.26,110.29,6100.0,100.4954,100.4954,100.4499,100.4772,6100.0
2015-05-21 13:30:00,110.29,110.32,110.28,110.29,4800.0,100.4772,100.5045,100.4681,100.4772,4800.0
2015-05-21 13:40:00,110.27,110.27,110.18,110.18,30700.0,100.459,100.459,100.377,100.377,30700.0
2015-05-21 13:50:00,110.2,110.21,110.13,110.17,15700.0,100.3952,100.4043,100.3314,100.3679,15700.0
2015-05-21 14:00:00,110.16,110.24,110.14,110.21,9300.0,100.3588,100.4316,100.3405,100.4043,9300.0
2015-05-21 14:10:00,110.21,110.26,110.2,110.26,21100.0,100.4043,100.4499,100.3952,100.4499,21100.0
2015-05-21 14:20:00,110.26,110.3,110.25,110.3,12500.0,100.4499,100.4863,100.4407,100.4863,12500.0
2015-05-21 14:30:00,110.31,110.35,110.26,110.32,16800.0,100.4954,100.5318,100.4499,100.5045,16800.0
2015-05-21 14:40:00,110.3,110.35,110.3,110.34,53800.0,100.4863,100.5318,100.4863,100.5227,53800.0
2015-05-21 14:50:00,110.33,110.34,110.3,110.3,10300.0,100.5136,100.5227,100.4863,100.4863,10300.0
2015-05-21 15:00:00,110.31,110.34,110.28,110.28,10300.0,100.4954,100.5227,100.4681,100.4681,10300.0
2015-05-21 15:10:00,110.29,110.29,110.18,110.2,13100.0,100.4772,100.4772,100.377,100.3952,13100.0
2015-05-21 15:20:00,110.21,110.26,110.2,110.26,11300.0,100.4043,100.4499,100.3952,100.4499,11300.0
2015-05-21 15:30:00,110.27,110.34,110.27,110.33,9500.0,100.459,100.5227,100.459,100.5136,9500.0
2015-05-21 15:40:00,110.33,110.44,110.33,110.38,23900.0,100.5136,100.6138,100.5136,100.5592,23900.0
2015-05-21 15:50:00,110.37,110.37,110.26,110.3,17000.0,100.5501,100.5501,100.4499,100.4863,17000.0
2015-05-22 09:30:00,110.16,110.38,110.14,110.31,20200.0,100.3588,100.5592,100.3405,100.4954,20200.0
2015-05-22 09:40:00,110.35,110.38,110.28,110.32,5900.0,100.5318,100.5592,100.4681,100.5045,5900.0
2015-05-22 09:50:00,110.32,110.4,110.31,110.39,2800.0,100.5045,100.5774,100.4954,100.5683,2800.0
2015-05-22 10:00:00,110.38,110.46,110.37,110.41,8700.0,100.5592,100.6321,100.5501,100.5865,8700.0
2015-05-22 10:10:00,110.43,110.44,110.38,110.38,3700.0,100.6047,100.6138,100.5592,100.5592,3700.0
2015-05-22 10:20:00,110.37,110.38,110.32,110.37,3200.0,100.5501,100.5592,100.5045,100.5501,3200.0
2015-05-22 10:30:00,110.38,110.46,110.34,110.44,4900.0,100.5592,100.6321,100.5227,100.6138,4900.0
2015-05-22 10:40:00,110.45,110.47,110.41,110.42,6100.0,100.623,100.6412,100.5865,100.5956,6100.0
2015-05-22 10:50:00,110.42,110.45,110.37,110.44,8700.0,100.5956,100.623,100.5501,100.6138,8700.0
2015-05-22 11:00:00,110.45,110.46,110.33,110.35,8400.0,100.623,100.6321,100.5136,100.5318,8400.0
2015-05-22 11:10:00,110.35,110.36,110.23,110.3,10700.0,100.5318,100.541,100.4225,100.4863,10700.0
2015-05-22 11:20:00,110.3,110.31,110.25,110.26,3500.0,100.4863,100.4954,100.4407,100.4499,3500.0
2015-05-22 11:30:00,110.29,110.29,110.18,110.22,10200.0,100.4772,100.4772,100.377,100.4134,10200.0
2015-05-22 11:40:00,110.23,110.26,110.21,110.24,2900.0,100.4225,100.4499,100.4043,100.4316,2900.0
2015-05-22 11:50:00,110.26,110.33,110.26,110.33,3700.0,100.4499,100.5136,100.4499,100.5136,3700.0
2015-05-22 12:00:00,110.34,110.34,110.29,110.34,2200.0,100.5227,100.5227,100.4772,100.5227,2200.0
2015-05-22 12:10:00,110.32,110.35,110.31,110.32,6500.0,100.5045,100.5318,100.4954,100.5045,6500.0
2015-05-22 12:20:00,110.33,110.34,110.3,110.34,1800.0,100.5136,100.5227,100.4863,100.5227,1800.0
2015-05-22 12:30:00,110.36,110.39,110.35,110.39,2900.0,100.541,100.5683,100.5318,100.5683,2900.0
2015-05-22 12:40:00,110.4,110.4,110.36,110.37,13500.0,100.5774,100.5774,100.541,100.5501,13500.0
2015-05-22 12:50:00,110.37,110.38,110.34,110.36,8500.0,100.5501,100.5592,100.5227,100.541,8500.0
2015-05-22 13:00:00,110.33,110.54,110.29,110.51,15200.0,100.5136,100.7049,100.4772,100.6776,15200.0
2015-05-22 13:10:00,110.49,110.5,110.4,110.42,7300.0,100.6594,100.6685,100.5774,100.5956,7300.0
2015-05-22 13:20:00,110.43,110.48,110.43,110.44,6600.0,100.6047,100.6503,100.6047,100.6138,6600.0
2015-05-22 13:30:00,110.47,110.51,110.46,110.46,47600.0,100.6412,100.6776,100.6321,100.6321,47600.0
2015-05-22 13:40:00,110.48,110.52,110.47,110.5,24700.0,100.6503,100.6867,100.6412,100.6685,24700.0
2015-05-22 13:50:00,110.53,110.54,110.46,110.46,5100.0,100.6958,100.7049,100.6321,100.6321,5100.0
2015-05-22 14:00:00,110.46,110.47,110.36,110.38,14500.0,100.6321,100.6412,100.541,100.5592,14500.0
2015-05-22 14:10:00,110.4,110.43,110.39,110.39,25300.0,100.5774,100.6047,100.5683,100.5683,25300.0
2015-05-22 14:20:00,110.4,110.44,110.38,110.44,28500.0,100.5774,100.6138,100.5592,100.6138,28500.0
2015-05-22 14:30:00,110.44,110.45,110.4,110.41,15800.0,100.6138,100.623,100.5774,100.5865,15800.0
2015-05-22 14:40:00,110.41,110.44,110.39,110.43,3800.0,100.5865,100.6138,100.5683,100.6047,3800.0
2015-05-22 14:50:00,110.43,110.45,110.41,110.43,6500.0,100.6047,100.623,100.5865,100.6047,6500.0
2015-05-22 15:00:00,110.41,110.45,110.41,110.44,3500.0,100.5865,100.623,100.5865,100.6138,3500.0
2015-05-22 15:10:00,110.44,110.48,110.43,110.48,7000.0,100.6138,100.6503,100.6047,100.6503,7000.0
2015-05-22 15:20:00,110.49,110.5,110.46,110.46,11200.0,100.6594,100.6685,100.6321,100.6321,11200.0
2015-05-22 15:30:00,110.46,110.49,110.4,110.45,6800.0,100.6321,100.6594,100.5774,100.623,6800.0
2015-05-22 15:40:00,110.45,110.45,110.36,110.39,5800.0,100.623,100.623,100.541,100.5683,5800.0
2015-05-22 15:50:00,110.37,110.37,110.27,110.29,13800.0,100.5501,100.5501,100.459,100.4772,13800.0
2015-05-26 09:30:00,110.03,110.11,109.81,109.87,24200.0,100.2403,100.3132,100.0399,100.0946,24200.0
2015-05-26 09:40:00,109.89,109.9,109.61,109.61,9100.0,100.1128,100.1219,99.8577,99.8577,9100.0
2015-05-26 09:50:00,109.61,109.62,109.49,109.54,10600.0,99.8577,99.8668,99.7484,99.7939,10600.0
2015-05-26 10:00:00,109.53,109.6,109.44,109.46,9600.0,99.7848,99.8486,99.7028,99.721,9600.0
2015-05-26 10:10:00,109.43,109.43,109.24,109.26,13100.0,99.6937,99.6937,99.5206,99.5388,13100.0
2015-05-26 10:20:00,109.24,109.37,109.24,109.36,7600.0,99.5206,99.639,99.5206,99.6299,7600.0
2015-05-26 10:30:00,109.34,109.35,109.19,109.26,11900.0,99.6117,99.6208,99.4751,99.5388,11900.0
2015-05-26 10:40:00,109.3,109.33,109.29,109.32,5000.0,99.5753,99.6026,99.5662,99.5935,5000.0
2015-05-26 10:50:00,109.31,109.32,109.17,109.2,11400.0,99.5844,99.5935,99.4568,99.4842,11400.0
2015-05-26 11:00:00,109.23,109.23,109.06,109.13,15200.0,99.5115,99.5115,99.3566,99.4204,15200.0
2015-05-26 11:10:00,109.12,109.13,109.06,109.08,14400.0,99.4113,99.4204,99.3566,99.3748,14400.0
2015-05-26 11:20:00,109.04,109.19,109.02,109.19,27200.0,99.3384,99.4751,99.3202,99.4751,27200.0
2015-05-26 11:30:00,109.16,109.33,109.14,109.28,12900.0,99.4477,99.6026,99.4295,99.5571,12900.0
2015-05-26 11:40:00,109.26,109.27,109.23,109.25,4800.0,99.5388,99.5479,99.5115,99.5297,4800.0
2015-05-26 11:50:00,109.23,109.23,109.17,109.2,9700.0,99.5115,99.5115,99.4568,99.4842,9700.0
2015-05-26 12:00:00,109.21,109.22,109.15,109.16,3200.0,99.4933,99.5024,99.4386,99.4477,3200.0
2015-05-26 12:10:00,109.16,109.26,109.15,109.25,4000.0,99.4477,99.5388,99.4386,99.5297,4000.0
2015-05-26 12:20:00,109.25,109.31,109.25,109.31,4100.0,99.5297,99.5844,99.5297,99.5844,4100.0
2015-05-26 12:30:00,109.33,109.33,109.2,109.22,9800.0,99.6026,99.6026,99.4842,99.5024,9800.0
2015-05-26 12:40:00,109.23,109.26,109.19,109.21,7300.0,99.5115,99.5388,99.4751,99.4933,7300.0
2015-05-26 12:50:00,109.25,109.26,109.12,109.14,9800.0,99.5297,99.5388,99.4113,99.4295,9800.0
2015-05-26 13:00:00,109.14,109.14,109.0,109.04,10200.0,99.4295,99.4295,99.302,99.3384,10200.0
2015-05-26 13:10:00,109.04,109.09,109.03,109.09,23000.0,99.3384,99.384,99.3293,99.384,23000.0
2015-05-26 13:20:00,109.1,109.2,109.08,109.18,25500.0,99.3931,99.4842,99.3748,99.4659,25500.0
2015-05-26 13:30:00,109.15,109.15,108.98,109.0,13900.0,99.4386,99.4386,99.2837,99.302,13900.0
2015-05-26 13:40:00,109.02,109.05,108.96,109.02,21700.0,99.3202,99.3475,99.2655,99.3202,21700.0
2015-05-26 13:50:00,109.01,109.05,108.89,108.92,23800.0,99.3111,99.3475,99.2017,99.2291,23800.0
2015-05-26 14:00:00,108.93,108.97,108.92,108.96,8000.0,99.2382,99.2746,99.2291,99.2655,8000.0
2015-05-26 14:10:00,108.95,109.06,108.93,109.04,19500.0,99.2564,99.3566,99.2382,99.3384,19500.0
2015-05-26 14:20:00,109.04,109.06,108.93,108.95,18600.0,99.3384,99.3566,99.2382,99.2564,18600.0
2015-05-26 14:30:00,108.97,108.98,108.92,108.97,38300.0,99.2746,99.2837,99.2291,99.2746,38300.0
2015-05-26 14:40:00,108.98,109.02,108.91,108.92,14900.0,99.2837,99.3202,99.22,99.2291,14900.0
2015-05-26 14:50:00,108.9,108.9,108.84,108.85,18100.0,99.2109,99.2109,99.1562,99.1653,18100.0
2015-05-26 15:00:00,108.83,108.95,108.82,108.95,18900.0,99.1471,99.2564,99.138,99.2564,18900.0
2015-05-26 15:10:00,108.92,109.05,108.89,108.98,11200.0,99.2291,99.3475,99.2017,99.2837,11200.0
2015-05-26 15:20:00,108.95,109.02,108.93,109.0,11500.0,99.2564,99.3202,99.2382,99.302,11500.0
2015-05-26 15:30:00,109.03,109.13,109.02,109.08,23400.0,99.3293,99.4204,99.3202,99.3748,23400.0
2015-05-26 15:40:00,109.09,109.18,109.06,109.16,21500.0,99.384,99.4659,99.3566,99.4477,21500.0
2015-05-26 15:50:00,109.14,109.15,109.08,109.11,24400.0,99.4295,99.4386,99.3748,99.4022,24400.0
2015-05-27 09:30:00,109.26,109.34,109.12,109.32,23200.0,99.5388,99.6117,99.4113,99.5935,23200.0
2015-05-27 09:40:00,109.32,109.54,109.32,109.54,8800.0,99.5935,99.7939,99.5935,99.7939,8800.0
2015-05-27 09:50:00,109.56,109.81,109.56,109.66,23000.0,99.8121,100.0399,99.8121,99.9032,23000.0
2015-05-27 10:00:00,109.71,109.72,109.58,109.64,6700.0,99.9488,99.9579,99.8304,99.885,6700.0
2015-05-27 10:10:00,109.63,109.73,109.63,109.65,10600.0,99.8759,99.967,99.8759,99.8941,10600.0
2015-05-27 10:20:00,109.66,109.74,109.6,109.62,8400.0,99.9032,99.9761,99.8486,99.8668,8400.0
2015-05-27 10:30:00,109.59,109.72,109.59,109.7,12100.0,99.8395,99.9579,99.8395,99.9397,12100.0
2015-05-27 10:40:00,109.7,109.73,109.66,109.68,4300.0,99.9397,99.967,99.9032,99.9215,4300.0
2015-05-27 10:50:00,109.69,109.79,109.68,109.79,5600.0,99.9306,100.0217,99.9215,100.0217,5600.0
2015-05-27 11:00:00,109.79,109.85,109.78,109.82,4500.0,100.0217,100.0763,100.0126,100.049,4500.0
2015-05-27 11:10:00,109.81,109.86,109.8,109.83,4900.0,100.0399,100.0854,100.0308,100.0581,4900.0
2015-05-27 11:20:00,109.8,109.85,109.76,109.82,27300.0,100.0308,100.0763,99.9943,100.049,27300.0
2015-05-27 11:30:00,109.85,109.86,109.82,109.86,8300.0,100.0763,100.0854,100.049,100.0854,8300.0
2015-05-27 11:40:00,109.87,109.97,109.87,109.94,25200.0,100.0946,100.1857,100.0946,100.1583,25200.0
2015-05-27 11:50:00,109.95,109.98,109.92,109.93,5200.0,100.1674,100.1948,100.1401,100.1492,5200.0
2015-05-27 12:00:00,109.92,109.96,109.92,109.92,151900.0,100.1401,100.1765,100.1401,100.1401,151900.0
2015-05-27 12:10:00,109.95,109.95,109.91,109.95,2900.0,100.1674,100.1674,100.131,100.1674,2900.0
2015-05-27 12:20:00,109.95,109.96,109.91,109.93,8400.0,100.1674,100.1765,100.131,100.1492,8400.0
2015-05-27 12:30:00,109.9,109.9,109.86,109.88,4500.0,100.1219,100.1219,100.0854,100.1037,4500.0
2015-05-27 12:40:00,109.86,109.91,109.84,109.91,20000.0,100.0854,100.131,100.0672,100.131,20000.0
2015-05-27 12:50:00,109.89,109.9,109.86,109.89,3700.0,100.1128,100.1219,100.0854,100.1128,3700.0
2015-05-27 13:00:00,109.89,109.97,109.89,109.97,18100.0,100.1128,100.1857,100.1128,100.1857,18100.0
2015-05-27 13:10:00,109.99,110.02,109.98,110.01,23400.0,100.2039,100.2312,100.1948,100.2221,23400.0
2015-05-27 13:20:00,110.0,110.07,109.99,110.06,13100.0,100.213,100.2768,100.2039,100.2677,13100.0
2015-05-27 13:30:00,110.05,110.09,110.04,110.07,6000.0,100.2585,100.295,100.2494,100.2768,6000.0
2015-05-27 13:40:00,110.07,110.09,110.06,110.06,9200.0,100.2768,100.295,100.2677,100.2677,9200.0
2015-05-27 13:50:00,110.06,110.1,110.05,110.1,12000.0,100.2677,100.3041,100.2585,100.3041,12000.0
2015-05-27 14:00:00,110.1,110.19,110.09,110.13,39300.0,100.3041,100.3861,100.295,100.3314,39300.0
2015-05-27 14:10:00,110.13,110.15,110.09,110.13,13600.0,100.3314,100.3496,100.295,100.3314,13600.0
2015-05-27 14:20:00,110.11,110.15,110.11,110.15,11800.0,100.3132,100.3496,100.3132,100.3496,11800.0
2015-05-27 14:30:00,110.17,110.18,110.11,110.13,17000.0,100.3679,100.377,100.3132,100.3314,17000.0
2015-05-27 14:40:00,110.12,110.16,110.11,110.13,14100.0,100.3223,100.3588,100.3132,100.3314,14100.0
2015-05-27 14:50:00,110.14,110.2,110.14,110.2,23400.0,100.3405,100.3952,100.3405,100.3952,23400.0
2015-05-27 15:00:00,110.21,110.28,110.19,110.27,13900.0,100.4043,100.4681,100.3861,100.459,13900.0
2015-05-27 15:10:00,110.28,110.33,110.24,110.33,19500.0,100.4681,100.5136,100.4316,100.5136,19500.0
2015-05-27 15:20:00,110.33,110.34,110.24,110.25,8400.0,100.5136,100.5227,100.4316,100.4407,8400.0
2015-05-27 15:30:00,110.26,110.27,110.23,110.27,4100.0,100.4499,100.459,100.4225,100.459,4100.0
2015-05-27 15:40:00,110.28,110.32,110.26,110.32,16600.0,100.4681,100.5045,100.4499,100.5045,16600.0
2015-05-27 15:50:00,110.32,110.37,110.24,110.26,17500.0,100.5045,100.5501,100.4316,100.4499,17500.0
2015-05-28 09:30:00,110.11,110.15,110.0,110.14,21500.0,100.3132,100.3496,100.213,100.3405,21500.0
2015-05-28 09:40:00,110.05,110.09,109.98,109.98,8000.0,100.2585,100.295,100.1948,100.1948,8000.0
2015-05-28 09:50:00,109.92,109.92,109.65,109.66,18700.0,100.1401,100.1401,99.8941,99.9032,18700.0
2015-05-28 10:00:00,109.65,109.8,109.64,109.8,11700.0,99.8941,100.0308,99.885,100.0308,11700.0
2015-05-28 10:10:00,109.82,109.85,109.68,109.84,25300.0,100.049,100.0763,99.9215,100.0672,25300.0
2015-05-28 10:20:00,109.81,109.84,109.76,109.82,4700.0,100.0399,100.0672,99.9943,100.049,4700.0
2015-05-28 10:30:00,109.8,109.8,109.63,109.73,11200.0,100.0308,100.0308,99.8759,99.967,11200.0
2015-05-28 10:40:00,109.73,109.82,109.69,109.8,11200.0,99.967,100.049,99.9306,100.0308,11200.0
2015-05-28 10:50:00,109.79,109.85,109.75,109.78,6100.0,100.0217,100.0763,99.9852,100.0126,6100.0
2015-05-28 11:00:00,109.78,109.83,109.74,109.77,12300.0,100.0126,100.0581,99.9761,100.0035,12300.0
2015-05-28 11:10:00,109.77,109.99,109.76,109.96,6500.0,100.0035,100.2039,99.9943,100.1765,6500.0
2015-05-28 11:20:00,109.96,109.98,109.87,109.89,8800.0,100.1765,100.1948,100.0946,100.1128,8800.0
2015-05-28 11:30:00,109.91,109.93,109.81,109.84,11500.0,100.131,100.1492,100.0399,100.0672,11500.0
2015-05-28 11:40:00,109.84,109.89,109.67,109.68,7200.0,100.0672,100.1128,99.9124,99.9215,7200.0
2015-05-28 11:50:00,109.69,109.72,109.63,109.71,3600.0,99.9306,99.9579,99.8759,99.9488,3600.0
2015-05-28 12:00:00,109.67,109.75,109.66,109.74,6900.0,99.9124,99.9852,99.9032,99.9761,6900.0
2015-05-28 12:10:00,109.74,109.8,109.74,109.78,7300.0,99.9761,100.0308,99.9761,100.0126,7300.0
2015-05-28 12:20:00,109.78,109.85,109.77,109.84,3000.0,100.0126,100.0763,100.0035,100.0672,3000.0
2015-05-28 12:30:00,109.84,109.85,109.67,109.68,5400.0,100.0672,100.0763,99.9124,99.9215,5400.0
2015-05-28 12:40:00,109.67,109.76,109.67,109.76,800.0,99.9124,99.9943,99.9124,99.9943,800.0
2015-05-28 12:50:00,109.73,109.74,109.69,109.69,4700.0,99.967,99.9761,99.9306,99.9306,4700.0
2015-05-28 13:00:00,109.67,109.8,109.66,109.77,10300.0,99.9124,100.0308,99.9032,100.0035,10300.0
2015-05-28 13:10:00,109.74,109.76,109.67,109.69,7300.0,99.9761,99.9943,99.9124,99.9306,7300.0
2015-05-28 13:20:00,109.71,109.74,109.66,109.72,16100.0,99.9488,99.9761,99.9032,99.9579,16100.0
2015-05-28 13:30:00,109.74,109.78,109.68,109.77,7700.0,99.9761,100.0126,99.9215,100.0035,7700.0
2015-05-28 13:40:00,109.78,109.81,109.77,109.79,19000.0,100.0126,100.0399,100.0035,100.0217,19000.0
2015-05-28 13:50:00,109.79,109.87,109.78,109.8,20400.0,100.0217,100.0946,100.0126,100.0308,20400.0
2015-05-28 14:00:00,109.8,109.81,109.75,109.78,17600.0,100.0308,100.0399,99.9852,100.0126,17600.0
2015-05-28 14:10:00,109.78,109.84,109.78,109.82,16200.0,100.0126,100.0672,100.0126,100.049,16200.0
2015-05-28 14:20:00,109.83,109.97,109.83,109.97,9200.0,100.0581,100.1857,100.0581,100.1857,9200.0
2015-05-28 14:30:00,109.98,109.99,109.93,109.95,10500.0,100.1948,100.2039,100.1492,100.1674,10500.0
2015-05-28 14:40:00,109.97,109.98,109.92,109.93,26600.0,100.1857,100.1948,100.1401,100.1492,26600.0
2015-05-28 14:50:00,109.93,109.96,109.92,109.96,20500.0,100.1492,100.1765,100.1401,100.1765,20500.0
2015-05-28 15:00:00,109.94,109.99,109.94,109.96,14300.0,100.1583,100.2039,100.1583,100.1765,14300.0
2015-05-28 15:10:00,109.94,109.99,109.93,109.96,17400.0,100.1583,100.2039,100.1492,100.1765,17400.0
2015-05-28 15:20:00,109.96,109.96,109.84,109.85,13500.0,100.1765,100.1765,100.0672,100.0763,13500.0
2015-05-28 15:30:00,109.88,109.92,109.87,109.9,10400.0,100.1037,100.1401,100.0946,100.1219,10400.0
2015-05-28 15:40:00,109.91,109.97,109.88,109.95,9300.0,100.131,100.1857,100.1037,100.1674,9300.0
2015-05-28 15:50:00,109.95,110.0,109.94,109.96,17800.0,100.1674,100.213,100.1583,100.1765,17800.0
2015-05-29 09:30:00,109.93,109.98,109.68,109.79,20300.0,100.1492,100.1948,99.9215,100.0217,20300.0
2015-05-29 09:40:00,109.8,109.84,109.66,109.68,6600.0,100.0308,100.0672,99.9032,99.9215,6600.0
2015-05-29 09:50:00,109.61,109.73,109.61,109.71,9600.0,99.8577,99.967,99.8577,99.9488,9600.0
2015-05-29 10:00:00,109.72,109.73,109.54,109.56,6500.0,99.9579,99.967,99.7939,99.8121,6500.0
2015-05-29 10:10:00,109.53,109.56,109.49,109.55,2400.0,99.7848,99.8121,99.7484,99.803,2400.0
2015-05-29 10:20:00,109.55,109.65,109.51,109.51,5700.0,99.803,99.8941,99.7666,99.7666,5700.0
2015-05-29 10:30:00,109.45,109.5,109.41,109.41,4000.0,99.7119,99.7575,99.6755,99.6755,4000.0
2015-05-29 10:40:00,109.46,109.47,109.16,109.16,5100.0,99.721,99.7301,99.4477,99.4477,5100.0
2015-05-29 10:50:00,109.1,109.21,109.05,109.18,15900.0,99.3931,99.4933,99.3475,99.4659,15900.0
2015-05-29 11:00:00,109.2,109.27,109.16,109.22,8300.0,99.4842,99.5479,99.4477,99.5024,8300.0
2015-05-29 11:10:00,109.25,109.37,109.2,109.36,15100.0,99.5297,99.639,99.4842,99.6299,15100.0
2015-05-29 11:20:00,109.34,109.35,109.14,109.14,5500.0,99.6117,99.6208,99.4295,99.4295,5500.0
2015-05-29 11:30:00,109.12,109.2,109.1,109.17,15500.0,99.4113,99.4842,99.3931,99.4568,15500.0
2015-05-29 11:40:00,109.25,109.43,109.25,109.43,5900.0,99.5297,99.6937,99.5297,99.6937,5900.0
2015-05-29 11:50:00,109.41,109.42,109.37,109.41,4800.0,99.6755,99.6846,99.639,99.6755,4800.0
2015-05-29 12:00:00,109.41,109.53,109.41,109.49,9100.0,99.6755,99.7848,99.6755,99.7484,9100.0
2015-05-29 12:10:00,109.49,109.49,109.35,109.39,3500.0,99.7484,99.7484,99.6208,99.6573,3500.0
2015-05-29 12:20:00,109.4,109.52,109.39,109.51,4200.0,99.6664,99.7757,99.6573,99.7666,4200.0
2015-05-29 12:30:00,109.52,109.62,109.52,109.62,7900.0,99.7757,99.8668,99.7757,99.8668,7900.0
2015-05-29 12:40:00,109.63,109.63,109.58,109.59,2200.0,99.8759,99.8759,99.8304,99.8395,2200.0
2015-05-29 12:50:00,109.55,109.57,109.5,109.5,3300.0,99.803,99.8212,99.7575,99.7575,3300.0
2015-05-29 13:00:00,109.5,109.54,109.48,109.51,2400.0,99.7575,99.7939,99.7393,99.7666,2400.0
2015-05-29 13:10:00,109.51,109.58,109.49,109.57,31800.0,99.7666,99.8304,99.7484,99.8212,31800.0
2015-05-29 13:20:00,109.57,109.64,109.57,109.61,6300.0,99.8212,99.885,99.8212,99.8577,6300.0
2015-05-29 13:30:00,109.62,109.64,109.53,109.54,14300.0,99.8668,99.885,99.7848,99.7939,14300.0
2015-05-29 13:40:00,109.54,109.61,109.53,109.59,30000.0,99.7939,99.8577,99.7848,99.8395,30000.0
2015-05-29 13:50:00,109.58,109.58,109.47,109.49,6600.0,99.8304,99.8304,99.7301,99.7484,6600.0
2015-05-29 14:00:00,109.46,109.48,109.39,109.39,6900.0,99.721,99.7393,99.6573,99.6573,6900.0
2015-05-29 14:10:00,109.39,109.4,109.32,109.32,13400.0,99.6573,99.6664,99.5935,99.5935,13400.0
2015-05-29 14:20:00,109.32,109.33,109.16,109.23,14200.0,99.5935,99.6026,99.4477,99.5115,14200.0
2015-05-29 14:30:00,109.18,109.23,109.12,109.17,13300.0,99.4659,99.5115,99.4113,99.4568,13300.0
2015-05-29 14:40:00,109.17,109.17,109.02,109.04,13600.0,99.4568,99.4568,99.3202,99.3384,13600.0
2015-05-29 14:50:00,109.04,109.17,109.04,109.14,14600.0,99.3384,99.4568,99.3384,99.4295,14600.0
2015-05-29 15:00:00,109.14,109.29,109.11,109.26,30300.0,99.4295,99.5662,99.4022,99.5388,30300.0
2015-05-29 15:10:00,109.27,109.33,109.2,109.2,14800.0,99.5479,99.6026,99.4842,99.4842,14800.0
2015-05-29 15:20:00,109.22,109.32,109.17,109.32,12900.0,99.5024,99.5935,99.4568,99.5935,12900.0
2015-05-29 15:30:00,109.35,109.35,109.21,109.26,10200.0,99.6208,99.6208,99.4933,99.5388,10200.0
2015-05-29 15:40:00,109.29,109.37,109.27,109.28,13500.0,99.5662,99.639,99.5479,99.5571,13500.0
2015-05-29 15:50:00,109.25,109.25,109.13,109.13,51900.0,99.5297,99.5297,99.4204,99.4204,51900.0
2015-06-01 09:30:00,109.55,109.6,109.27,109.33,15054.0,99.803,99.8486,99.5479,99.6026,15054.0
2015-06-01 09:40:00,109.28,109.37,109.09,109.09,12593.0,99.5571,99.639,99.384,99.384,12593.0
2015-06-01 09:50:00,109.09,109.17,109.0,109.16,11877.0,99.384,99.4568,99.302,99.4477,11877.0
2015-06-01 10:00:00,109.17,109.38,109.17,109.23,30914.0,99.4568,99.6482,99.4568,99.5115,30914.0
2015-06-01 10:10:00,109.15,109.16,108.85,108.88,12485.0,99.4386,99.4477,99.1653,99.1926,12485.0
2015-06-01 10:20:00,108.88,109.09,108.88,109.08,8853.0,99.1926,99.384,99.1926,99.3748,8853.0
2015-06-01 10:30:00,109.06,109.19,108.97,109.19,9952.0,99.3566,99.4751,99.2746,99.4751,9952.0
2015-06-01 10:40:00,109.1,109.1,108.98,109.1,3281.0,99.3931,99.3931,99.2837,99.3931,3281.0
2015-06-01 10:50:00,109.09,109.34,109.09,109.34,12796.0,99.384,99.6117,99.384,99.6117,12796.0
2015-06-01 11:00:00,109.33,109.46,109.33,109.36,9808.0,99.6026,99.721,99.6026,99.6299,9808.0
2015-06-01 11:10:00,109.38,109.39,109.29,109.32,6167.0,99.6482,99.6573,99.5662,99.5935,6167.0
2015-06-01 11:20:00,109.37,109.41,109.19,109.19,4287.0,99.639,99.6755,99.4751,99.4751,4287.0
2015-06-01 11:30:00,109.2,109.28,109.19,109.25,4704.0,99.4842,99.5571,99.4751,99.5297,4704.0
2015-06-01 11:40:00,109.24,109.3,109.23,109.24,6098.0,99.5206,99.5753,99.5115,99.5206,6098.0
2015-06-01 11:50:00,109.23,109.27,109.21,109.24,11998.0,99.5115,99.5479,99.4933,99.5206,11998.0
2015-06-01 12:00:00,109.22,109.35,109.22,109.32,5104.0,99.5024,99.6208,99.5024,99.5935,5104.0
2015-06-01 12:10:00,109.33,109.55,109.28,109.54,13675.0,99.6026,99.803,99.5571,99.7939,13675.0
2015-06-01 12:20:00,109.55,109.63,109.5,109.62,4553.0,99.803,99.8759,99.7575,99.8668,4553.0
2015-06-01 12:30:00,109.61,109.61,109.56,109.58,6283.0,99.8577,99.8577,99.8121,99.8304,6283.0
2015-06-01 12:40:00,109.58,109.6,109.56,109.59,19502.0,99.8304,99.8486,99.8121,99.8395,19502.0
2015-06-01 12:50:00,109.59,109.68,109.57,109.67,5645.0,99.8395,99.9215,99.8212,99.9124,5645.0
2015-06-01 13:00:00,109.69,109.72,109.62,109.63,16829.0,99.9306,99.9579,99.8668,99.8759,16829.0
2015-06-01 13:10:00,109.64,109.66,109.56,109.56,6023.0,99.885,99.9032,99.8121,99.8121,6023.0
2015-06-01 13:20:00,109.56,109.64,109.56,109.63,13824.0,99.8121,99.885,99.8121,99.8759,13824.0
2015-06-01 13:30:00,109.65,109.7,109.61,109.64,5634.0,99.8941,99.9397,99.8577,99.885,5634.0
2015-06-01 13:40:00,109.64,109.7,109.63,109.68,8350.0,99.885,99.9397,99.8759,99.9215,8350.0
2015-06-01 13:50:00,109.68,109.7,109.63,109.69,13219.0,99.9215,99.9397,99.8759,99.9306,13219.0
2015-06-01 14:00:00,109.69,109.72,109.64,109.67,17018.0,99.9306,99.9579,99.885,99.9124,17018.0
2015-06-01 14:10:00,109.66,109.72,109.64,109.71,15887.0,99.9032,99.9579,99.885,99.9488,15887.0
2015-06-01 14:20:00,109.69,109.78,109.69,109.77,17332.0,99.9306,100.0126,99.9306,100.0035,17332.0
2015-06-01 14:30:00,109.77,109.8,109.7,109.7,15742.0,100.0035,100.0308,99.9397,99.9397,15742.0
2015-06-01 14:40:00,109.69,109.79,109.67,109.75,18731.0,99.9306,100.0217,99.9124,99.9852,18731.0
2015-06-01 14:50:00,109.73,109.76,109.69,109.75,15925.0,99.967,99.9943,99.9306,99.9852,15925.0
2015-06-01 15:00:00,109.74,109.79,109.74,109.79,13984.0,99.9761,100.0217,99.9761,100.0217,13984.0
2015-06-01 15:10:00,109.78,109.79,109.73,109.74,16188.0,100.0126,100.0217,99.967,99.9761,16188.0
2015-06-01 15:20:00,109.73,109.73,109.69,109.7,18373.0,99.967,99.967,99.9306,99.9397,18373.0
2015-06-01 15:30:00,109.7,109.7,109.54,109.54,6791.0,99.9397,99.9397,99.7939,99.7939,6791.0
2015-06-01 15:40:00,109.58,109.58,109.5,109.56,7159.0,99.8304,99.8304,99.7575,99.8121,7159.0
2015-06-01 15:50:00,109.55,109.55,109.43,109.49,17820.0,99.803,99.803,99.6937,99.7484,17820.0
2015-06-02 09:30:00,109.19,109.28,108.95,108.98,18931.0,99.4751,99.5571,99.2564,99.2837,18931.0
2015-06-02 09:40:00,108.96,109.03,108.89,108.89,6539.0,99.2655,99.3293,99.2017,99.2017,6539.0
2015-06-02 09:50:00,108.85,109.12,108.85,109.1,9914.0,99.1653,99.4113,99.1653,99.3931,9914.0
2015-06-02 10:00:00,109.07,109.21,109.0,109.19,5922.0,99.3657,99.4933,99.302,99.4751,5922.0
2015-06-02 10:10:00,109.32,109.32,109.18,109.2,17810.0,99.5935,99.5935,99.4659,99.4842,17810.0
2015-06-02 10:20:00,109.22,109.37,109.22,109.25,7811.0,99.5024,99.639,99.5024,99.5297,7811.0
2015-06-02 10:30:00,109.28,109.51,109.25,109.47,9033.0,99.5571,99.7666,99.5297,99.7301,9033.0
2015-06-02 10:40:00,109.47,109.53,109.44,109.5,4753.0,99.7301,99.7848,99.7028,99.7575,4753.0
2015-06-02 10:50:00,109.49,109.49,109.38,109.43,3187.0,99.7484,99.7484,99.6482,99.6937,3187.0
2015-06-02 11:00:00,109.33,109.49,109.33,109.49,2109.0,99.6026,99.7484,99.6026,99.7484,2109.0
2015-06-02 11:10:00,109.5,109.51,109.42,109.42,6469.0,99.7575,99.7666,99.6846,99.6846,6469.0
2015-06-02 11:20:00,109.37,109.41,109.33,109.37,8510.0,99.639,99.6755,99.6026,99.639,8510.0
2015-06-02 11:30:00,109.34,109.43,109.34,109.4,12152.0,99.6117,99.6937,99.6117,99.6664,12152.0
2015-06-02 11:40:00,109.42,109.46,109.42,109.44,4231.0,99.6846,99.721,99.6846,99.7028,4231.0
2015-06-02 11:50:00,109.45,109.5,109.45,109.46,2803.0,99.7119,99.7575,99.7119,99.721,2803.0
2015-06-02 12:00:00,109.5,109.8,109.5,109.75,14462.0,99.7575,100.0308,99.7575,99.9852,14462.0
2015-06-02 12:10:00,109.78,109.78,109.68,109.68,4508.0,100.0126,100.0126,99.9215,99.9215,4508.0
2015-06-02 12:20:00,109.73,109.75,109.69,109.7,6203.0,99.967,99.9852,99.9306,99.9397,6203.0
2015-06-02 12:30:00,109.71,109.73,109.7,109.72,5763.0,99.9488,99.967,99.9397,99.9579,5763.0
2015-06-02 12:40:00,109.72,109.81,109.7,109.81,4161.0,99.9579,100.0399,99.9397,100.0399,4161.0
2015-06-02 12:50:00,109.84,109.87,109.81,109.85,6541.0,100.0672,100.0946,100.0399,100.0763,6541.0
2015-06-02 13:00:00,109.84,109.89,109.8,109.82,8823.0,100.0672,100.1128,100.0308,100.049,8823.0
2015-06-02 13:10:00,109.81,109.86,109.81,109.86,2405.0,100.0399,100.0854,100.0399,100.0854,2405.0
2015-06-02 13:20:00,109.86,109.91,109.83,109.84,18346.0,100.0854,100.131,100.0581,100.0672,18346.0
2015-06-02 13:30:00,109.87,109.87,109.79,109.84,5052.0,100.0946,100.0946,100.0217,100.0672,5052.0
2015-06-02 13:40:00,109.83,109.88,109.82,109.85,4342.0,100.0581,100.1037,100.049,100.0763,4342.0
2015-06-02 13:50:00,109.83,109.93,109.83,109.9,38663.0,100.0581,100.1492,100.0581,100.1219,38663.0
2015-06-02 14:00:00,109.89,109.91,109.87,109.88,10235.0,100.1128,100.131,100.0946,100.1037,10235.0
2015-06-02 14:10:00,109.86,109.87,109.7,109.71,9087.0,100.0854,100.0946,99.9397,99.9488,9087.0
2015-06-02 14:20:00,109.69,109.75,109.69,109.72,5856.0,99.9306,99.9852,99.9306,99.9579,5856.0
2015-06-02 14:30:00,109.72,109.75,109.65,109.65,26426.0,99.9579,99.9852,99.8941,99.8941,26426.0
2015-06-02 14:40:00,109.62,109.62,109.54,109.54,25867.0,99.8668,99.8668,99.7939,99.7939,25867.0
2015-06-02 14:50:00,109.54,109.6,109.48,109.6,27262.0,99.7939,99.8486,99.7393,99.8486,27262.0
2015-06-02 15:00:00,109.59,109.62,109.42,109.5,34457.0,99.8395,99.8668,99.6846,99.7575,34457.0
2015-06-02 15:10:00,109.5,109.54,109.47,109.49,50682.0,99.7575,99.7939,99.7301,99.7484,50682.0
2015-06-02 15:20:00,109.5,109.54,109.44,109.5,19459.0,99.7575,99.7939,99.7028,99.7575,19459.0
2015-06-02 15:30:00,109.44,109.53,109.4,109.49,34816.0,99.7028,99.7848,99.6664,99.7484,34816.0
2015-06-02 15:40:00,109.5,109.5,109.38,109.46,12908.0,99.7575,99.7575,99.6482,99.721,12908.0
2015-06-02 15:50:00,109.45,109.48,109.41,109.45,15422.0,99.7119,99.7393,99.6755,99.7119,15422.0
2015-06-03 09:30:00,109.81,109.87,109.42,109.53,47252.0,100.0399,100.0946,99.6846,99.7848,47252.0
2015-06-03 09:40:00,109.51,109.72,109.51,109.66,30873.0,99.7666,99.9579,99.7666,99.9032,30873.0
2015-06-03 09:50:00,109.66,109.75,109.55,109.75,25156.0,99.9032,99.9852,99.803,99.9852,25156.0
2015-06-03 10:00:00,109.71,109.72,109.53,109.63,19137.0,99.9488,99.9579,99.7848,99.8759,19137.0
2015-06-03 10:10:00,109.68,109.95,109.68,109.9,11100.0,99.9215,100.1674,99.9215,100.1219,11100.0
2015-06-03 10:20:00,109.92,110.02,109.91,109.98,15450.0,100.1401,100.2312,100.131,100.1948,15450.0
2015-06-03 10:30:00,110.0,110.08,109.98,110.01,15985.0,100.213,100.2859,100.1948,100.2221,15985.0
2015-06-03 10:40:00,110.02,110.06,109.95,110.05,21926.0,100.2312,100.2677,100.1674,100.2585,21926.0
2015-06-03 10:50:00,110.07,110.07,110.02,110.06,13115.0,100.2768,100.2768,100.2312,100.2677,13115.0
2015-06-03 11:00:00,110.04,110.09,109.97,110.02,9980.0,100.2494,100.295,100.1857,100.2312,9980.0
2015-06-03 11:10:00,110.02,110.06,110.0,110.05,12122.0,100.2312,100.2677,100.213,100.2585,12122.0
2015-06-03 11:20:00,110.05,110.05,109.92,109.92,9925.0,100.2585,100.2585,100.1401,100.1401,9925.0
2015-06-03 11:30:00,109.93,110.01,109.93,109.94,11852.0,100.1492,100.2221,100.1492,100.1583,11852.0
2015-06-03 11:40:00,109.91,109.91,109.77,109.78,16447.0,100.131,100.131,100.0035,100.0126,16447.0
2015-06-03 11:50:00,109.74,109.82,109.69,109.82,10376.0,99.9761,100.049,99.9306,100.049,10376.0
2015-06-03 12:00:00,109.79,109.83,109.73,109.78,16041.0,100.0217,100.0581,99.967,100.0126,16041.0
2015-06-03 12:10:00,109.81,109.82,109.7,109.7,10604.0,100.0399,100.049,99.9397,99.9397,10604.0
2015-06-03 12:20:00,109.68,109.69,109.58,109.68,9925.0,99.9215,99.9306,99.8304,99.9215,9925.0
2015-06-03 12:30:00,109.66,109.7,109.59,109.69,9991.0,99.9032,99.9397,99.8395,99.9306,9991.0
2015-06-03 12:40:00,109.68,109.69,109.57,109.62,7959.0,99.9215,99.9306,99.8212,99.8668,7959.0
2015-06-03 12:50:00,109.61,109.64,109.52,109.64,26491.0,99.8577,99.885,99.7757,99.885,26491.0
2015-06-03 13:00:00,109.68,109.7,109.65,109.65,6144.0,99.9215,99.9397,99.8941,99.8941,6144.0
2015-06-03 13:10:00,109.67,109.74,109.67,109.72,7341.0,99.9124,99.9761,99.9124,99.9579,7341.0
2015-06-03 13:20:00,109.73,109.73,109.64,109.69,14934.0,99.967,99.967,99.885,99.9306,14934.0
2015-06-03 13:30:00,109.69,109.71,109.62,109.68,13859.0,99.9306,99.9488,99.8668,99.9215,13859.0
2015-06-03 13:40:00,109.68,109.74,109.64,109.69,19847.0,99.9215,99.9761,99.885,99.9306,19847.0
2015-06-03 13:50:00,109.7,109.75,109.7,109.74,8287.0,99.9397,99.9852,99.9397,99.9761,8287.0
2015-06-03 14:00:00,109.74,109.83,109.74,109.79,13169.0,99.9761,100.0581,99.9761,100.0217,13169.0
2015-06-03 14:10:00,109.8,109.88,109.8,109.86,29037.0,100.0308,100.1037,100.0308,100.0854,29037.0
2015-06-03 14:20:00,109.88,109.93,109.87,109.89,27195.0,100.1037,100.1492,100.0946,100.1128,27195.0
2015-06-03 14:30:00,109.9,109.9,109.83,109.86,11334.0,100.1219,100.1219,100.0581,100.0854,11334.0
2015-06-03 14:40:00,109.88,109.89,109.85,109.85,23179.0,100.1037,100.1128,100.0763,100.0763,23179.0
2015-06-03 14:50:00,109.86,109.88,109.8,109.83,12156.0,100.0854,100.1037,100.0308,100.0581,12156.0
2015-06-03 15:00:00,109.84,109.87,109.78,109.83,17393.0,100.0672,100.0946,100.0126,100.0581,17393.0
2015-06-03 15:10:00,109.83,109.86,109.7,109.73,19917.0,100.0581,100.0854,99.9397,99.967,19917.0
2015-06-03 15:20:00,109.73,109.78,109.71,109.74,15574.0,99.967,100.0126,99.9488,99.9761,15574.0
2015-06-03 15:30:00,109.76,109.84,109.73,109.83,17488.0,99.9943,100.0672,99.967,100.0581,17488.0
2015-06-03 15:40:00,109.83,109.84,109.75,109.75,61924.0,100.0581,100.0672,99.9852,99.9852,61924.0
2015-06-03 15:50:00,109.73,109.78,109.72,109.77,63005.0,99.967,100.0126,99.9579,100.0035,63005.0
2015-06-04 09:30:00,109.51,109.51,109.19,109.38,19302.0,99.7666,99.7666,99.4751,99.6482,19302.0
2015-06-04 09:40:00,109.41,109.54,109.41,109.43,4254.0,99.6755,99.7939,99.6755,99.6937,4254.0
2015-06-04 09:50:00,109.35,109.59,109.34,109.59,3898.0,99.6208,99.8395,99.6117,99.8395,3898.0
2015-06-04 10:00:00,109.59,109.75,109.58,109.68,7419.0,99.8395,99.9852,99.8304,99.9215,7419.0
2015-06-04 10:10:00,109.72,109.75,109.61,109.66,2017.0,99.9579,99.9852,99.8577,99.9032,2017.0
2015-06-04 10:20:00,109.64,109.67,109.55,109.57,3199.0,99.885,99.9124,99.803,99.8212,3199.0
2015-06-04 10:30:00,109.52,109.52,109.34,109.44,9357.0,99.7757,99.7757,99.6117,99.7028,9357.0
2015-06-04 10:40:00,109.47,109.57,109.47,109.51,4515.0,99.7301,99.8212,99.7301,99.7666,4515.0
2015-06-04 10:50:00,109.52,109.53,109.4,109.4,16179.0,99.7757,99.7848,99.6664,99.6664,16179.0
2015-06-04 11:00:00,109.38,109.39,109.2,109.26,7619.0,99.6482,99.6573,99.4842,99.5388,7619.0
2015-06-04 11:10:00,109.24,109.49,109.22,109.37,10040.0,99.5206,99.7484,99.5024,99.639,10040.0
2015-06-04 11:20:00,109.39,109.46,109.32,109.36,7689.0,99.6573,99.721,99.5935,99.6299,7689.0
2015-06-04 11:30:00,109.36,109.36,109.22,109.27,10104.0,99.6299,99.6299,99.5024,99.5479,10104.0
2015-06-04 11:40:00,109.32,109.37,109.16,109.17,9966.0,99.5935,99.639,99.4477,99.4568,9966.0
2015-06-04 11:50:00,109.23,109.31,109.17,109.27,8661.0,99.5115,99.5844,99.4568,99.5479,8661.0
2015-06-04 12:00:00,109.26,109.3,109.22,109.3,7393.0,99.5388,99.5753,99.5024,99.5753,7393.0
2015-06-04 12:10:00,109.29,109.31,109.25,109.27,3040.0,99.5662,99.5844,99.5297,99.5479,3040.0
2015-06-04 12:20:00,109.26,109.26,109.22,109.22,3514.0,99.5388,99.5388,99.5024,99.5024,3514.0
2015-06-04 12:30:00,109.23,109.33,109.23,109.31,2898.0,99.5115,99.6026,99.5115,99.5844,2898.0
2015-06-04 12:40:00,109.28,109.31,109.25,109.29,5146.0,99.5571,99.5844,99.5297,99.5662,5146.0
2015-06-04 12:50:00,109.25,109.28,109.19,109.2,4050.0,99.5297,99.5571,99.4751,99.4842,4050.0
2015-06-04 13:00:00,109.14,109.14,108.99,109.01,16523.0,99.4295,99.4295,99.2929,99.3111,16523.0
2015-06-04 13:10:00,109.04,109.12,108.84,108.89,18229.0,99.3384,99.4113,99.1562,99.2017,18229.0
2015-06-04 13:20:00,108.85,108.89,108.78,108.88,10326.0,99.1653,99.2017,99.1015,99.1926,10326.0
2015-06-04 13:30:00,108.86,108.91,108.81,108.9,14916.0,99.1744,99.22,99.1289,99.2109,14916.0
2015-06-04 13:40:00,108.89,108.92,108.81,108.83,5295.0,99.2017,99.2291,99.1289,99.1471,5295.0
2015-06-04 13:50:00,108.82,108.9,108.81,108.83,19264.0,99.138,99.2109,99.1289,99.1471,19264.0
2015-06-04 14:00:00,108.83,108.86,108.76,108.8,20143.0,99.1471,99.1744,99.0833,99.1198,20143.0
2015-06-04 14:10:00,108.82,108.97,108.81,108.94,12978.0,99.138,99.2746,99.1289,99.2473,12978.0
2015-06-04 14:20:00,108.94,109.05,108.93,108.95,20415.0,99.2473,99.3475,99.2382,99.2564,20415.0
2015-06-04 14:30:00,108.95,108.97,108.87,108.92,19695.0,99.2564,99.2746,99.1835,99.2291,19695.0
2015-06-04 14:40:00,108.92,109.0,108.91,108.94,17413.0,99.2291,99.302,99.22,99.2473,17413.0
2015-06-04 14:50:00,108.95,109.01,108.91,108.99,11411.0,99.2564,99.3111,99.22,99.2929,11411.0
2015-06-04 15:00:00,108.98,109.06,108.97,109.03,8371.0,99.2837,99.3566,99.2746,99.3293,8371.0
2015-06-04 15:10:00,108.98,109.01,108.86,108.88,69086.0,99.2837,99.3111,99.1744,99.1926,69086.0
2015-06-04 15:20:00,108.88,108.91,108.82,108.86,15865.0,99.1926,99.22,99.138,99.1744,15865.0
2015-06-04 15:30:00,108.86,108.87,108.81,108.86,10652.0,99.1744,99.1835,99.1289,99.1744,10652.0
2015-06-04 15:40:00,108.87,108.91,108.84,108.86,5201.0,99.1835,99.22,99.1562,99.1744,5201.0
2015-06-04 15:50:00,108.82,108.95,108.77,108.94,26506.0,99.138,99.2564,99.0924,99.2473,26506.0
2015-06-05 09:30:00,108.79,108.9,108.35,108.36,41937.0,99.1106,99.2109,98.7098,98.7189,41937.0
2015-06-05 09:40:00,108.33,108.48,108.25,108.38,68616.0,98.6916,98.8282,98.6187,98.7371,68616.0
2015-06-05 09:50:00,108.37,108.67,108.37,108.65,44921.0,98.728,99.0013,98.728,98.9831,44921.0
2015-06-05 10:00:00,108.66,108.97,108.66,108.82,44596.0,98.9922,99.2746,98.9922,99.138,44596.0
2015-06-05 10:10:00,108.77,108.88,108.75,108.84,33265.0,99.0924,99.1926,99.0742,99.1562,33265.0
2015-06-05 10:20:00,108.86,109.04,108.86,108.93,41594.0,99.1744,99.3384,99.1744,99.2382,41594.0
2015-06-05 10:30:00,108.93,109.12,108.93,109.09,38909.0,99.2382,99.4113,99.2382,99.384,38909.0
2015-06-05 10:40:00,109.1,109.12,108.84,108.87,57190.0,99.3931,99.4113,99.1562,99.1835,57190.0
2015-06-05 10:50:00,108.86,108.9,108.76,108.85,14579.0,99.1744,99.2109,99.0833,99.1653,14579.0
2015-06-05 11:00:00,108.86,108.95,108.84,108.95,14231.0,99.1744,99.2564,99.1562,99.2564,14231.0
2015-06-05 11:10:00,108.94,108.98,108.89,108.98,4738.0,99.2473,99.2837,99.2017,99.2837,4738.0
2015-06-05 11:20:00,109.0,109.06,108.93,109.01,65521.0,99.302,99.3566,99.2382,99.3111,65521.0
2015-06-05 11:30:00,109.02,109.03,108.88,108.94,35472.0,99.3202,99.3293,99.1926,99.2473,35472.0
2015-06-05 11:40:00,108.94,108.97,108.85,108.93,75829.0,99.2473,99.2746,99.1653,99.2382,75829.0
2015-06-05 11:50:00,108.92,108.98,108.87,108.96,26944.0,99.2291,99.2837,99.1835,99.2655,26944.0
2015-06-05 12:00:00,108.95,108.96,108.88,108.95,36229.0,99.2564,99.2655,99.1926,99.2564,36229.0
2015-06-05 12:10:00,108.95,108.96,108.91,108.94,22094.0,99.2564,99.2655,99.22,99.2473,22094.0
2015-06-05 12:20:00,108.94,108.94,108.8,108.8,25285.0,99.2473,99.2473,99.1198,99.1198,25285.0
2015-06-05 12:30:00,108.8,108.81,108.73,108.8,11969.0,99.1198,99.1289,99.056,99.1198,11969.0
2015-06-05 12:40:00,108.74,108.92,108.73,108.89,7807.0,99.0651,99.2291,99.056,99.2017,7807.0
2015-06-05 12:50:00,108.92,108.98,108.9,108.96,5023.0,99.2291,99.2837,99.2109,99.2655,5023.0
2015-06-05 13:00:00,108.97,108.99,108.95,108.97,9893.0,99.2746,99.2929,99.2564,99.2746,9893.0
2015-06-05 13:10:00,108.96,108.96,108.89,108.94,3998.0,99.2655,99.2655,99.2017,99.2473,3998.0
2015-06-05 13:20:00,108.95,108.99,108.92,108.98,7480.0,99.2564,99.2929,99.2291,99.2837,7480.0
2015-06-05 13:30:00,108.99,109.06,108.99,109.03,11028.0,99.2929,99.3566,99.2929,99.3293,11028.0
2015-06-05 13:40:00,109.0,109.0,108.95,108.96,14883.0,99.302,99.302,99.2564,99.2655,14883.0
2015-06-05 13:50:00,108.97,109.0,108.95,108.98,5698.0,99.2746,99.302,99.2564,99.2837,5698.0
2015-06-05 14:00:00,108.96,109.06,108.96,109.03,20721.0,99.2655,99.3566,99.2655,99.3293,20721.0
2015-06-05 14:10:00,109.04,109.12,109.02,109.12,8506.0,99.3384,99.4113,99.3202,99.4113,8506.0
2015-06-05 14:20:00,109.11,109.12,108.99,109.04,7841.0,99.4022,99.4113,99.2929,99.3384,7841.0
2015-06-05 14:30:00,109.05,109.08,109.01,109.05,10488.0,99.3475,99.3748,99.3111,99.3475,10488.0
2015-06-05 14:40:00,109.04,109.05,108.96,108.99,14752.0,99.3384,99.3475,99.2655,99.2929,14752.0
2015-06-05 14:50:00,109.0,109.09,108.99,109.02,24973.0,99.302,99.384,99.2929,99.3202,24973.0
2015-06-05 15:00:00,109.02,109.06,108.99,109.01,10996.0,99.3202,99.3566,99.2929,99.3111,10996.0
2015-06-05 15:10:00,109.02,109.03,108.94,108.95,11789.0,99.3202,99.3293,99.2473,99.2564,11789.0
2015-06-05 15:20:00,108.94,108.96,108.85,108.88,5428.0,99.2473,99.2655,99.1653,99.1926,5428.0
2015-06-05 15:30:00,108.88,108.97,108.81,108.83,11900.0,99.1926,99.2746,99.1289,99.1471,11900.0
2015-06-05 15:40:00,108.82,108.9,108.78,108.9,10461.0,99.138,99.2109,99.1015,99.2109,10461.0
2015-06-05 15:50:00,108.89,108.93,108.85,108.87,14791.0,99.2017,99.2382,99.1653,99.1835,14791.0
2015-06-08 09:30:00,108.76,108.89,108.62,108.7,18446.0,99.0833,99.2017,98.9558,99.0287,18446.0
2015-06-08 09:40:00,108.76,108.81,108.57,108.66,35536.0,99.0833,99.1289,98.9102,98.9922,35536.0
2015-06-08 09:50:00,108.63,108.63,108.47,108.51,33156.0,98.9649,98.9649,98.8191,98.8556,33156.0
2015-06-08 10:00:00,108.48,108.59,108.43,108.55,29775.0,98.8282,98.9284,98.7827,98.892,29775.0
2015-06-08 10:10:00,108.55,108.59,108.48,108.51,9986.0,98.892,98.9284,98.8282,98.8556,9986.0
2015-06-08 10:20:00,108.48,108.59,108.48,108.55,12180.0,98.8282,98.9284,98.8282,98.892,12180.0
2015-06-08 10:30:00,108.51,108.61,108.48,108.54,26363.0,98.8556,98.9467,98.8282,98.8829,26363.0
2015-06-08 10:40:00,108.54,108.6,108.46,108.48,43472.0,98.8829,98.9376,98.81,98.8282,43472.0
2015-06-08 10:50:00,108.49,108.5,108.42,108.42,26257.0,98.8373,98.8464,98.7736,98.7736,26257.0
2015-06-08 11:00:00,108.43,108.54,108.38,108.52,21616.0,98.7827,98.8829,98.7371,98.8647,21616.0
2015-06-08 11:10:00,108.5,108.53,108.42,108.52,9007.0,98.8464,98.8738,98.7736,98.8647,9007.0
2015-06-08 11:20:00,108.51,108.59,108.41,108.42,14016.0,98.8556,98.9284,98.7645,98.7736,14016.0
2015-06-08 11:30:00,108.44,108.45,108.37,108.43,71775.0,98.7918,98.8009,98.728,98.7827,71775.0
2015-06-08 11:40:00,108.42,108.46,108.36,108.4,14350.0,98.7736,98.81,98.7189,98.7553,14350.0
2015-06-08 11:50:00,108.4,108.4,108.32,108.34,15516.0,98.7553,98.7553,98.6825,98.7007,15516.0
2015-06-08 12:00:00,108.34,108.35,108.28,108.35,4390.0,98.7007,98.7098,98.646,98.7098,4390.0
2015-06-08 12:10:00,108.36,108.39,108.33,108.37,9103.0,98.7189,98.7462,98.6916,98.728,9103.0
2015-06-08 12:20:00,108.36,108.38,108.32,108.35,5478.0,98.7189,98.7371,98.6825,98.7098,5478.0
2015-06-08 12:30:00,108.33,108.38,108.31,108.32,11501.0,98.6916,98.7371,98.6734,98.6825,11501.0
2015-06-08 12:40:00,108.32,108.33,108.22,108.23,16201.0,98.6825,98.6916,98.5914,98.6005,16201.0
2015-06-08 12:50:00,108.23,108.25,108.12,108.13,15826.0,98.6005,98.6187,98.5003,98.5094,15826.0
2015-06-08 13:00:00,108.12,108.16,108.12,108.13,6094.0,98.5003,98.5367,98.5003,98.5094,6094.0
2015-06-08 13:10:00,108.12,108.15,108.05,108.09,12062.0,98.5003,98.5276,98.4365,98.4729,12062.0
2015-06-08 13:20:00,108.1,108.13,108.05,108.05,30589.0,98.482,98.5094,98.4365,98.4365,30589.0
2015-06-08 13:30:00,108.05,108.05,107.91,107.93,34593.0,98.4365,98.4365,98.3089,98.3272,34593.0
2015-06-08 13:40:00,107.95,108.03,107.95,108.02,21372.0,98.3454,98.4183,98.3454,98.4092,21372.0
2015-06-08 13:50:00,108.04,108.1,108.0,108.06,16436.0,98.4274,98.482,98.3909,98.4456,16436.0
2015-06-08 14:00:00,108.07,108.07,107.97,107.97,35318.0,98.4547,98.4547,98.3636,98.3636,35318.0
2015-06-08 14:10:00,107.98,108.03,107.97,108.02,30311.0,98.3727,98.4183,98.3636,98.4092,30311.0
2015-06-08 14:20:00,108.01,108.12,108.01,108.11,20110.0,98.4,98.5003,98.4,98.4911,20110.0
2015-06-08 14:30:00,108.14,108.32,108.14,108.27,54740.0,98.5185,98.6825,98.5185,98.6369,54740.0
2015-06-08 14:40:00,108.26,108.34,108.26,108.3,14996.0,98.6278,98.7007,98.6278,98.6642,14996.0
2015-06-08 14:50:00,108.34,108.4,108.3,108.32,15534.0,98.7007,98.7553,98.6642,98.6825,15534.0
2015-06-08 15:00:00,108.32,108.34,108.25,108.28,11715.0,98.6825,98.7007,98.6187,98.646,11715.0
2015-06-08 15:10:00,108.26,108.27,108.2,108.24,22828.0,98.6278,98.6369,98.5731,98.6096,22828.0
2015-06-08 15:20:00,108.24,108.27,108.12,108.17,16774.0,98.6096,98.6369,98.5003,98.5458,16774.0
2015-06-08 15:30:00,108.16,108.2,108.07,108.08,9989.0,98.5367,98.5731,98.4547,98.4638,9989.0
2015-06-08 15:40:00,108.08,108.15,108.08,108.12,12452.0,98.4638,98.5276,98.4638,98.5003,12452.0
2015-06-08 15:50:00,108.12,108.15,107.99,107.99,13977.0,98.5003,98.5276,98.3818,98.3818,13977.0
2015-06-09 09:30:00,107.97,108.05,107.89,107.9,72392.0,98.3636,98.4365,98.2907,98.2998,72392.0
2015-06-09 09:40:00,107.85,107.93,107.6,107.65,33399.0,98.2543,98.3272,98.0265,98.0721,33399.0
2015-06-09 09:50:00,107.66,107.69,107.53,107.61,75326.0,98.0812,98.1085,97.9628,98.0356,75326.0
2015-06-09 10:00:00,107.5,107.61,107.43,107.6,129909.0,97.9354,98.0356,97.8717,98.0265,129909.0
2015-06-09 10:10:00,107.59,107.68,107.52,107.52,67573.0,98.0174,98.0994,97.9536,97.9536,67573.0
2015-06-09 10:20:00,107.53,107.56,107.35,107.37,29941.0,97.9628,97.9901,97.7988,97.817,29941.0
2015-06-09 10:30:00,107.37,107.53,107.28,107.53,30958.0,97.817,97.9628,97.735,97.9628,30958.0
2015-06-09 10:40:00,107.53,107.62,107.52,107.59,48142.0,97.9628,98.0447,97.9536,98.0174,48142.0
2015-06-09 10:50:00,107.58,107.77,107.58,107.77,63296.0,98.0083,98.1814,98.0083,98.1814,63296.0
2015-06-09 11:00:00,107.77,107.87,107.73,107.77,241989.0,98.1814,98.2725,98.145,98.1814,241989.0
2015-06-09 11:10:00,107.77,107.84,107.71,107.77,24199.0,98.1814,98.2452,98.1267,98.1814,24199.0
2015-06-09 11:20:00,107.76,107.81,107.73,107.81,10203.0,98.1723,98.2178,98.145,98.2178,10203.0
2015-06-09 11:30:00,107.82,107.97,107.82,107.94,9757.0,98.227,98.3636,98.227,98.3363,9757.0
2015-06-09 11:40:00,107.94,107.95,107.91,107.92,32357.0,98.3363,98.3454,98.3089,98.3181,32357.0
2015-06-09 11:50:00,107.9,107.93,107.83,107.89,8630.0,98.2998,98.3272,98.2361,98.2907,8630.0
2015-06-09 12:00:00,107.91,107.92,107.85,107.88,8036.0,98.3089,98.3181,98.2543,98.2816,8036.0
2015-06-09 12:10:00,107.9,107.9,107.75,107.78,7058.0,98.2998,98.2998,98.1632,98.1905,7058.0
2015-06-09 12:20:00,107.77,107.84,107.77,107.82,4888.0,98.1814,98.2452,98.1814,98.227,4888.0
2015-06-09 12:30:00,107.83,107.87,107.8,107.86,5566.0,98.2361,98.2725,98.2087,98.2634,5566.0
2015-06-09 12:40:00,107.86,107.91,107.85,107.87,9221.0,98.2634,98.3089,98.2543,98.2725,9221.0
2015-06-09 12:50:00,107.88,107.98,107.88,107.98,9601.0,98.2816,98.3727,98.2816,98.3727,9601.0
2015-06-09 13:00:00,107.99,108.08,107.98,108.04,20984.0,98.3818,98.4638,98.3727,98.4274,20984.0
2015-06-09 13:10:00,108.06,108.07,108.01,108.06,3434.0,98.4456,98.4547,98.4,98.4456,3434.0
2015-06-09 13:20:00,108.07,108.12,108.05,108.12,13879.0,98.4547,98.5003,98.4365,98.5003,13879.0
2015-06-09 13:30:00,108.11,108.11,108.05,108.06,2591.0,98.4911,98.4911,98.4365,98.4456,2591.0
2015-06-09 13:40:00,108.04,108.04,107.92,107.94,10622.0,98.4274,98.4274,98.3181,98.3363,10622.0
2015-06-09 13:50:00,107.96,107.97,107.89,107.9,7203.0,98.3545,98.3636,98.2907,98.2998,7203.0
2015-06-09 14:00:00,107.91,108.01,107.89,108.0,20640.0,98.3089,98.4,98.2907,98.3909,20640.0
2015-06-09 14:10:00,107.97,108.02,107.9,107.95,17147.0,98.3636,98.4092,98.2998,98.3454,17147.0
2015-06-09 14:20:00,107.95,108.02,107.95,108.0,26547.0,98.3454,98.4092,98.3454,98.3909,26547.0
2015-06-09 14:30:00,108.02,108.1,108.01,108.08,24638.0,98.4092,98.482,98.4,98.4638,24638.0
2015-06-09 14:40:00,108.1,108.13,108.06,108.06,20462.0,98.482,98.5094,98.4456,98.4456,20462.0
2015-06-09 14:50:00,108.05,108.08,107.94,107.98,17825.0,98.4365,98.4638,98.3363,98.3727,17825.0
2015-06-09 15:00:00,107.97,107.98,107.85,107.87,17577.0,98.3636,98.3727,98.2543,98.2725,17577.0
2015-06-09 15:10:00,107.87,107.91,107.83,107.91,20156.0,98.2725,98.3089,98.2361,98.3089,20156.0
2015-06-09 15:20:00,107.89,107.9,107.74,107.79,44537.0,98.2907,98.2998,98.1541,98.1996,44537.0
2015-06-09 15:30:00,107.78,107.85,107.72,107.83,20885.0,98.1905,98.2543,98.1358,98.2361,20885.0
2015-06-09 15:40:00,107.84,107.86,107.79,107.86,18173.0,98.2452,98.2634,98.1996,98.2634,18173.0
2015-06-09 15:50:00,107.88,107.95,107.83,107.84,42460.0,98.2816,98.3454,98.2361,98.2452,42460.0
2015-06-10 09:30:00,108.29,108.4,108.13,108.32,30304.0,98.6551,98.7553,98.5094,98.6825,30304.0
2015-06-10 09:40:00,108.33,108.43,108.28,108.38,16024.0,98.6916,98.7827,98.646,98.7371,16024.0
2015-06-10 09:50:00,108.42,108.47,108.36,108.36,32246.0,98.7736,98.8191,98.7189,98.7189,32246.0
2015-06-10 10:00:00,108.38,108.56,108.38,108.53,15718.0,98.7371,98.9011,98.7371,98.8738,15718.0
2015-06-10 10:10:00,108.52,108.55,108.45,108.55,17858.0,98.8647,98.892,98.8009,98.892,17858.0
2015-06-10 10:20:00,108.55,108.59,108.52,108.54,7901.0,98.892,98.9284,98.8647,98.8829,7901.0
2015-06-10 10:30:00,108.55,108.71,108.55,108.64,15026.0,98.892,99.0378,98.892,98.974,15026.0
2015-06-10 10:40:00,108.64,108.68,108.61,108.67,4786.0,98.974,99.0104,98.9467,99.0013,4786.0
2015-06-10 10:50:00,108.66,108.77,108.63,108.74,11274.0,98.9922,99.0924,98.9649,99.0651,11274.0
2015-06-10 11:00:00,108.77,108.79,108.73,108.74,3820.0,99.0924,99.1106,99.056,99.0651,3820.0
2015-06-10 11:10:00,108.75,109.16,108.75,109.03,39489.0,99.0742,99.4477,99.0742,99.3293,39489.0
2015-06-10 11:20:00,109.03,109.05,108.94,109.01,13493.0,99.3293,99.3475,99.2473,99.3111,13493.0
2015-06-10 11:30:00,109.02,109.06,108.98,109.03,7148.0,99.3202,99.3566,99.2837,99.3293,7148.0
2015-06-10 11:40:00,109.03,109.08,109.0,109.01,10114.0,99.3293,99.3748,99.302,99.3111,10114.0
2015-06-10 11:50:00,109.01,109.1,109.01,109.06,6697.0,99.3111,99.3931,99.3111,99.3566,6697.0
2015-06-10 12:00:00,109.04,109.16,109.04,109.05,10455.0,99.3384,99.4477,99.3384,99.3475,10455.0
2015-06-10 12:10:00,109.07,109.12,109.07,109.11,11894.0,99.3657,99.4113,99.3657,99.4022,11894.0
2015-06-10 12:20:00,109.13,109.15,109.11,109.11,8321.0,99.4204,99.4386,99.4022,99.4022,8321.0
2015-06-10 12:30:00,109.12,109.18,109.09,109.09,11888.0,99.4113,99.4659,99.384,99.384,11888.0
2015-06-10 12:40:00,109.11,109.16,109.09,109.15,6032.0,99.4022,99.4477,99.384,99.4386,6032.0
2015-06-10 12:50:00,109.14,109.19,109.13,109.17,5477.0,99.4295,99.4751,99.4204,99.4568,5477.0
2015-06-10 13:00:00,109.17,109.21,109.16,109.21,2635.0,99.4568,99.4933,99.4477,99.4933,2635.0
2015-06-10 13:10:00,109.21,109.21,109.08,109.09,8767.0,99.4933,99.4933,99.3748,99.384,8767.0
2015-06-10 13:20:00,109.09,109.13,109.09,109.11,23024.0,99.384,99.4204,99.384,99.4022,23024.0
2015-06-10 13:30:00,109.09,109.15,109.05,109.11,4838.0,99.384,99.4386,99.3475,99.4022,4838.0
2015-06-10 13:40:00,109.11,109.13,109.09,109.11,14424.0,99.4022,99.4204,99.384,99.4022,14424.0
2015-06-10 13:50:00,109.11,109.14,109.1,109.13,8016.0,99.4022,99.4295,99.3931,99.4204,8016.0
2015-06-10 14:00:00,109.16,109.29,109.15,109.25,11169.0,99.4477,99.5662,99.4386,99.5297,11169.0
2015-06-10 14:10:00,109.26,109.29,109.2,109.28,14710.0,99.5388,99.5662,99.4842,99.5571,14710.0
2015-06-10 14:20:00,109.29,109.34,109.29,109.3,20733.0,99.5662,99.6117,99.5662,99.5753,20733.0
2015-06-10 14:30:00,109.3,109.31,109.26,109.27,31667.0,99.5753,99.5844,99.5388,99.5479,31667.0
2015-06-10 14:40:00,109.26,109.32,109.25,109.25,11570.0,99.5388,99.5935,99.5297,99.5297,11570.0
2015-06-10 14:50:00,109.25,109.32,109.24,109.32,15007.0,99.5297,99.5935,99.5206,99.5935,15007.0
2015-06-10 15:00:00,109.3,109.3,109.26,109.26,4015.0,99.5753,99.5753,99.5388,99.5388,4015.0
2015-06-10 15:10:00,109.24,109.25,109.19,109.24,8388.0,99.5206,99.5297,99.4751,99.5206,8388.0
2015-06-10 15:20:00,109.24,109.27,109.23,109.24,8110.0,99.5206,99.5479,99.5115,99.5206,8110.0
2015-06-10 15:30:00,109.23,109.24,109.16,109.18,16888.0,99.5115,99.5206,99.4477,99.4659,16888.0
2015-06-10 15:40:00,109.15,109.24,109.14,109.22,20472.0,99.4386,99.5206,99.4295,99.5024,20472.0
2015-06-10 15:50:00,109.23,109.26,109.11,109.11,32156.0,99.5115,99.5388,99.4022,99.4022,32156.0
2015-06-11 09:30:00,109.36,109.6,109.31,109.57,14843.0,99.6299,99.8486,99.5844,99.8212,14843.0
2015-06-11 09:40:00,109.56,109.56,109.4,109.52,3817.0,99.8121,99.8121,99.6664,99.7757,3817.0
2015-06-11 09:50:00,109.54,109.63,109.54,109.62,8061.0,99.7939,99.8759,99.7939,99.8668,8061.0
2015-06-11 10:00:00,109.61,109.66,109.56,109.56,7724.0,99.8577,99.9032,99.8121,99.8121,7724.0
2015-06-11 10:10:00,109.58,109.62,109.53,109.62,35159.0,99.8304,99.8668,99.7848,99.8668,35159.0
2015-06-11 10:20:00,109.63,109.63,109.53,109.53,22315.0,99.8759,99.8759,99.7848,99.7848,22315.0
2015-06-11 10:30:00,109.53,109.53,109.22,109.28,24235.0,99.7848,99.7848,99.5024,99.5571,24235.0
2015-06-11 10:40:00,109.29,109.43,109.29,109.42,7082.0,99.5662,99.6937,99.5662,99.6846,7082.0
2015-06-11 10:50:00,109.41,109.41,109.28,109.28,4365.0,99.6755,99.6755,99.5571,99.5571,4365.0
2015-06-11 11:00:00,109.27,109.39,109.26,109.38,15218.0,99.5479,99.6573,99.5388,99.6482,15218.0
2015-06-11 11:10:00,109.37,109.46,109.37,109.37,11014.0,99.639,99.721,99.639,99.639,11014.0
2015-06-11 11:20:00,109.32,109.37,109.31,109.35,4992.0,99.5935,99.639,99.5844,99.6208,4992.0
2015-06-11 11:30:00,109.36,109.46,109.33,109.44,6720.0,99.6299,99.721,99.6026,99.7028,6720.0
2015-06-11 11:40:00,109.42,109.43,109.38,109.4,6852.0,99.6846,99.6937,99.6482,99.6664,6852.0
2015-06-11 11:50:00,109.41,109.43,109.35,109.37,40571.0,99.6755,99.6937,99.6208,99.639,40571.0
2015-06-11 12:00:00,109.39,109.43,109.38,109.39,10004.0,99.6573,99.6937,99.6482,99.6573,10004.0
2015-06-11 12:10:00,109.39,109.4,109.35,109.38,13336.0,99.6573,99.6664,99.6208,99.6482,13336.0
2015-06-11 12:20:00,109.36,109.37,109.24,109.33,9619.0,99.6299,99.639,99.5206,99.6026,9619.0
2015-06-11 12:30:00,109.32,109.37,109.32,109.36,13903.0,99.5935,99.639,99.5935,99.6299,13903.0
2015-06-11 12:40:00,109.37,109.41,109.36,109.38,4304.0,99.639,99.6755,99.6299,99.6482,4304.0
2015-06-11 12:50:00,109.36,109.43,109.36,109.43,4370.0,99.6299,99.6937,99.6299,99.6937,4370.0
2015-06-11 13:00:00,109.42,109.43,109.39,109.4,2045.0,99.6846,99.6937,99.6573,99.6664,2045.0
2015-06-11 13:10:00,109.37,109.39,109.36,109.39,9219.0,99.639,99.6573,99.6299,99.6573,9219.0
2015-06-11 13:20:00,109.4,109.42,109.37,109.42,4050.0,99.6664,99.6846,99.639,99.6846,4050.0
2015-06-11 13:30:00,109.42,109.44,109.38,109.41,16204.0,99.6846,99.7028,99.6482,99.6755,16204.0
2015-06-11 13:40:00,109.41,109.53,109.41,109.47,11465.0,99.6755,99.7848,99.6755,99.7301,11465.0
2015-06-11 13:50:00,109.48,109.5,109.46,109.49,4758.0,99.7393,99.7575,99.721,99.7484,4758.0
2015-06-11 14:00:00,109.47,109.5,109.46,109.47,10187.0,99.7301,99.7575,99.721,99.7301,10187.0
2015-06-11 14:10:00,109.49,109.51,109.45,109.45,11611.0,99.7484,99.7666,99.7119,99.7119,11611.0
2015-06-11 14:20:00,109.44,109.46,109.43,109.45,7992.0,99.7028,99.721,99.6937,99.7119,7992.0
2015-06-11 14:30:00,109.46,109.48,109.44,109.48,6614.0,99.721,99.7393,99.7028,99.7393,6614.0
2015-06-11 14:40:00,109.47,109.49,109.45,109.46,22683.0,99.7301,99.7484,99.7119,99.721,22683.0
2015-06-11 14:50:00,109.45,109.47,109.36,109.42,15611.0,99.7119,99.7301,99.6299,99.6846,15611.0
2015-06-11 15:00:00,109.41,109.46,109.39,109.42,27686.0,99.6755,99.721,99.6573,99.6846,27686.0
2015-06-11 15:10:00,109.43,109.47,109.42,109.44,12818.0,99.6937,99.7301,99.6846,99.7028,12818.0
2015-06-11 15:20:00,109.44,109.44,109.38,109.4,10580.0,99.7028,99.7028,99.6482,99.6664,10580.0
2015-06-11 15:30:00,109.39,109.44,109.33,109.36,12570.0,99.6573,99.7028,99.6026,99.6299,12570.0
2015-06-11 15:40:00,109.38,109.38,109.32,109.33,10095.0,99.6482,99.6482,99.5935,99.6026,10095.0
2015-06-11 15:50:00,109.32,109.38,109.24,109.38,20305.0,99.5935,99.6482,99.5206,99.6482,20305.0
2015-06-12 09:30:00,108.92,109.0,108.76,108.76,15069.0,99.2291,99.302,99.0833,99.0833,15069.0
2015-06-12 09:40:00,108.69,108.86,108.66,108.83,7789.0,99.0195,99.1744,98.9922,99.1471,7789.0
2015-06-12 09:50:00,108.79,108.84,108.74,108.78,14120.0,99.1106,99.1562,99.0651,99.1015,14120.0
2015-06-12 10:00:00,108.78,108.98,108.75,108.96,9587.0,99.1015,99.2837,99.0742,99.2655,9587.0
2015-06-12 10:10:00,108.95,108.95,108.77,108.8,8976.0,99.2564,99.2564,99.0924,99.1198,8976.0
2015-06-12 10:20:00,108.82,108.87,108.73,108.84,4241.0,99.138,99.1835,99.056,99.1562,4241.0
2015-06-12 10:30:00,108.8,108.83,108.56,108.64,18428.0,99.1198,99.1471,98.9011,98.974,18428.0
2015-06-12 10:40:00,108.64,108.65,108.55,108.6,5340.0,98.974,98.9831,98.892,98.9376,5340.0
2015-06-12 10:50:00,108.61,108.66,108.5,108.52,6011.0,98.9467,98.9922,98.8464,98.8647,6011.0
2015-06-12 11:00:00,108.5,108.62,108.48,108.61,5478.0,98.8464,98.9558,98.8282,98.9467,5478.0
2015-06-12 11:10:00,108.6,108.79,108.58,108.76,24892.0,98.9376,99.1106,98.9193,99.0833,24892.0
2015-06-12 11:20:00,108.77,108.9,108.71,108.89,7870.0,99.0924,99.2109,99.0378,99.2017,7870.0
2015-06-12 11:30:00,108.87,108.87,108.79,108.83,13655.0,99.1835,99.1835,99.1106,99.1471,13655.0
2015-06-12 11:40:00,108.83,108.83,108.7,108.7,8422.0,99.1471,99.1471,99.0287,99.0287,8422.0
2015-06-12 11:50:00,108.73,108.78,108.68,108.74,8715.0,99.056,99.1015,99.0104,99.0651,8715.0
2015-06-12 12:00:00,108.73,108.75,108.67,108.67,3860.0,99.056,99.0742,99.0013,99.0013,3860.0
2015-06-12 12:10:00,108.67,108.71,108.64,108.67,4343.0,99.0013,99.0378,98.974,99.0013,4343.0
2015-06-12 12:20:00,108.68,108.76,108.67,108.72,6489.0,99.0104,99.0833,99.0013,99.0469,6489.0
2015-06-12 12:30:00,108.74,108.75,108.69,108.72,9458.0,99.0651,99.0742,99.0195,99.0469,9458.0
2015-06-12 12:40:00,108.74,108.74,108.66,108.72,10030.0,99.0651,99.0651,98.9922,99.0469,10030.0
2015-06-12 12:50:00,108.72,108.74,108.66,108.67,3846.0,99.0469,99.0651,98.9922,99.0013,3846.0
2015-06-12 13:00:00,108.66,108.7,108.64,108.69,20543.0,98.9922,99.0287,98.974,99.0195,20543.0
2015-06-12 13:10:00,108.68,108.72,108.68,108.71,12019.0,99.0104,99.0469,99.0104,99.0378,12019.0
2015-06-12 13:20:00,108.72,108.75,108.7,108.75,16925.0,99.0469,99.0742,99.0287,99.0742,16925.0
2015-06-12 13:30:00,108.76,108.81,108.75,108.78,15386.0,99.0833,99.1289,99.0742,99.1015,15386.0
2015-06-12 13:40:00,108.77,108.77,108.68,108.7,10426.0,99.0924,99.0924,99.0104,99.0287,10426.0
2015-06-12 13:50:00,108.71,108.77,108.69,108.77,19555.0,99.0378,99.0924,99.0195,99.0924,19555.0
2015-06-12 14:00:00,108.78,108.78,108.68,108.68,12578.0,99.1015,99.1015,99.0104,99.0104,12578.0
2015-06-12 14:10:00,108.68,108.7,108.67,108.7,11829.0,99.0104,99.0287,99.0013,99.0287,11829.0
2015-06-12 14:20:00,108.69,108.7,108.67,108.68,19635.0,99.0195,99.0287,99.0013,99.0104,19635.0
2015-06-12 14:30:00,108.68,108.68,108.56,108.58,17809.0,99.0104,99.0104,98.9011,98.9193,17809.0
2015-06-12 14:40:00,108.58,108.62,108.57,108.6,13539.0,98.9193,98.9558,98.9102,98.9376,13539.0
2015-06-12 14:50:00,108.61,108.63,108.54,108.55,22794.0,98.9467,98.9649,98.8829,98.892,22794.0
2015-06-12 15:00:00,108.54,108.61,108.53,108.6,12834.0,98.8829,98.9467,98.8738,98.9376,12834.0
2015-06-12 15:10:00,108.59,108.64,108.58,108.62,28246.0,98.9284,98.974,98.9193,98.9558,28246.0
2015-06-12 15:20:00,108.62,108.7,108.62,108.7,18021.0,98.9558,99.0287,98.9558,99.0287,18021.0
2015-06-12 15:30:00,108.72,108.75,108.65,108.68,14978.0,99.0469,99.0742,98.9831,99.0104,14978.0
2015-06-12 15:40:00,108.65,108.71,108.63,108.68,4688.0,98.9831,99.0378,98.9649,99.0104,4688.0
2015-06-12 15:50:00,108.67,108.71,108.66,108.66,13743.0,99.0013,99.0378,98.9922,98.9922,13743.0
2015-06-15 09:30:00,107.84,108.0,107.58,107.76,17742.0,98.2452,98.3909,98.0083,98.1723,17742.0
2015-06-15 09:40:00,107.76,107.8,107.51,107.55,10189.0,98.1723,98.2087,97.9445,97.981,10189.0
2015-06-15 09:50:00,107.54,107.61,107.44,107.56,17804.0,97.9719,98.0356,97.8808,97.9901,17804.0
2015-06-15 10:00:00,107.56,107.75,107.55,107.68,4073.0,97.9901,98.1632,97.981,98.0994,4073.0
2015-06-15 10:10:00,107.69,107.78,107.63,107.69,5424.0,98.1085,98.1905,98.0539,98.1085,5424.0
2015-06-15 10:20:00,107.68,107.79,107.62,107.72,10928.0,98.0994,98.1996,98.0447,98.1358,10928.0
2015-06-15 10:30:00,107.69,107.82,107.65,107.78,10027.0,98.1085,98.227,98.0721,98.1905,10027.0
2015-06-15 10:40:00,107.78,107.81,107.69,107.73,6008.0,98.1905,98.2178,98.1085,98.145,6008.0
2015-06-15 10:50:00,107.74,107.83,107.71,107.82,8702.0,98.1541,98.2361,98.1267,98.227,8702.0
2015-06-15 11:00:00,107.83,108.06,107.83,108.04,14694.0,98.2361,98.4456,98.2361,98.4274,14694.0
2015-06-15 11:10:00,108.08,108.2,108.08,108.15,4882.0,98.4638,98.5731,98.4638,98.5276,4882.0
2015-06-15 11:20:00,108.13,108.16,107.89,107.89,22932.0,98.5094,98.5367,98.2907,98.2907,22932.0
2015-06-15 11:30:00,107.9,108.01,107.9,108.01,17310.0,98.2998,98.4,98.2998,98.4,17310.0
2015-06-15 11:40:00,108.02,108.13,108.02,108.13,10600.0,98.4092,98.5094,98.4092,98.5094,10600.0
2015-06-15 11:50:00,108.14,108.18,108.01,108.05,16562.0,98.5185,98.5549,98.4,98.4365,16562.0
2015-06-15 12:00:00,108.05,108.13,108.02,108.11,24358.0,98.4365,98.5094,98.4092,98.4911,24358.0
2015-06-15 12:10:00,108.1,108.13,108.07,108.13,3370.0,98.482,98.5094,98.4547,98.5094,3370.0
2015-06-15 12:20:00,108.13,108.17,108.02,108.03,8156.0,98.5094,98.5458,98.4092,98.4183,8156.0
2015-06-15 12:30:00,108.05,108.08,107.99,108.03,16034.0,98.4365,98.4638,98.3818,98.4183,16034.0
2015-06-15 12:40:00,108.03,108.18,108.01,108.18,10204.0,98.4183,98.5549,98.4,98.5549,10204.0
2015-06-15 12:50:00,108.17,108.19,108.13,108.17,6774.0,98.5458,98.564,98.5094,98.5458,6774.0
2015-06-15 13:00:00,108.16,108.18,108.13,108.16,11833.0,98.5367,98.5549,98.5094,98.5367,11833.0
2015-06-15 13:10:00,108.14,108.2,108.14,108.17,8283.0,98.5185,98.5731,98.5185,98.5458,8283.0
2015-06-15 13:20:00,108.16,108.18,108.08,108.1,13782.0,98.5367,98.5549,98.4638,98.482,13782.0
2015-06-15 13:30:00,108.08,108.1,108.07,108.09,6144.0,98.4638,98.482,98.4547,98.4729,6144.0
2015-06-15 13:40:00,108.06,108.06,107.97,108.01,12845.0,98.4456,98.4456,98.3636,98.4,12845.0
2015-06-15 13:50:00,108.02,108.28,107.95,108.1,36776.0,98.4092,98.646,98.3454,98.482,36776.0
2015-06-15 14:00:00,108.08,108.14,108.05,108.08,10937.0,98.4638,98.5185,98.4365,98.4638,10937.0
2015-06-15 14:10:00,108.08,108.26,108.08,108.21,24100.0,98.4638,98.6278,98.4638,98.5823,24100.0
2015-06-15 14:20:00,108.2,108.22,108.14,108.16,9813.0,98.5731,98.5914,98.5185,98.5367,9813.0
2015-06-15 14:30:00,108.18,108.21,108.13,108.18,42454.0,98.5549,98.5823,98.5094,98.5549,42454.0
2015-06-15 14:40:00,108.17,108.23,108.14,108.21,33232.0,98.5458,98.6005,98.5185,98.5823,33232.0
2015-06-15 14:50:00,108.2,108.2,108.04,108.07,25711.0,98.5731,98.5731,98.4274,98.4547,25711.0
2015-06-15 15:00:00,108.05,108.08,107.98,108.02,20822.0,98.4365,98.4638,98.3727,98.4092,20822.0
2015-06-15 15:10:00,108.01,108.07,107.99,108.03,15928.0,98.4,98.4547,98.3818,98.4183,15928.0
2015-06-15 15:20:00,108.03,108.08,108.0,108.08,15668.0,98.4183,98.4638,98.3909,98.4638,15668.0
2015-06-15 15:30:00,108.08,108.14,108.07,108.13,232339.0,98.4638,98.5185,98.4547,98.5094,232339.0
2015-06-15 15:40:00,108.13,108.25,108.12,108.23,37493.0,98.5094,98.6187,98.5003,98.6005,37493.0
2015-06-15 15:50:00,108.19,108.22,108.13,108.15,45961.0,98.564,98.5914,98.5094,98.5276,45961.0
2015-06-16 09:30:00,108.04,108.5,108.04,108.5,14273.0,98.4274,98.8464,98.4274,98.8464,14273.0
2015-06-16 09:40:00,108.45,108.45,108.3,108.3,6996.0,98.8009,98.8009,98.6642,98.6642,6996.0
2015-06-16 09:50:00,108.32,108.39,108.21,108.35,12372.0,98.6825,98.7462,98.5823,98.7098,12372.0
2015-06-16 10:00:00,108.36,108.42,108.27,108.27,7216.0,98.7189,98.7736,98.6369,98.6369,7216.0
2015-06-16 10:10:00,108.25,108.26,108.05,108.16,17194.0,98.6187,98.6278,98.4365,98.5367,17194.0
2015-06-16 10:20:00,108.16,108.25,108.13,108.2,9082.0,98.5367,98.6187,98.5094,98.5731,9082.0
2015-06-16 10:30:00,108.18,108.28,108.14,108.17,4828.0,98.5549,98.646,98.5185,98.5458,4828.0
2015-06-16 10:40:00,108.18,108.32,108.18,108.31,6359.0,98.5549,98.6825,98.5549,98.6734,6359.0
2015-06-16 10:50:00,108.29,108.3,108.19,108.24,6461.0,98.6551,98.6642,98.564,98.6096,6461.0
2015-06-16 11:00:00,108.24,108.34,108.22,108.32,7440.0,98.6096,98.7007,98.5914,98.6825,7440.0
2015-06-16 11:10:00,108.34,108.52,108.34,108.41,10665.0,98.7007,98.8647,98.7007,98.7645,10665.0
2015-06-16 11:20:00,108.43,108.46,108.4,108.41,17433.0,98.7827,98.81,98.7553,98.7645,17433.0
2015-06-16 11:30:00,108.41,108.42,108.38,108.4,48018.0,98.7645,98.7736,98.7371,98.7553,48018.0
2015-06-16 11:40:00,108.4,108.43,108.38,108.41,38404.0,98.7553,98.7827,98.7371,98.7645,38404.0
2015-06-16 11:50:00,108.42,108.46,108.39,108.41,6545.0,98.7736,98.81,98.7462,98.7645,6545.0
2015-06-16 12:00:00,108.42,108.42,108.37,108.41,7493.0,98.7736,98.7736,98.728,98.7645,7493.0
2015-06-16 12:10:00,108.39,108.47,108.39,108.45,1762.0,98.7462,98.8191,98.7462,98.8009,1762.0
2015-06-16 12:20:00,108.46,108.49,108.45,108.49,4455.0,98.81,98.8373,98.8009,98.8373,4455.0
2015-06-16 12:30:00,108.5,108.58,108.48,108.58,21080.0,98.8464,98.9193,98.8282,98.9193,21080.0
2015-06-16 12:40:00,108.57,108.62,108.56,108.58,12140.0,98.9102,98.9558,98.9011,98.9193,12140.0
2015-06-16 12:50:00,108.59,108.62,108.58,108.59,3621.0,98.9284,98.9558,98.9193,98.9284,3621.0
2015-06-16 13:00:00,108.61,108.64,108.59,108.6,6101.0,98.9467,98.974,98.9284,98.9376,6101.0
2015-06-16 13:10:00,108.61,108.63,108.58,108.6,11378.0,98.9467,98.9649,98.9193,98.9376,11378.0
2015-06-16 13:20:00,108.61,108.68,108.6,108.68,7515.0,98.9467,99.0104,98.9376,99.0104,7515.0
2015-06-16 13:30:00,108.68,108.73,108.67,108.68,12654.0,99.0104,99.056,99.0013,99.0104,12654.0
2015-06-16 13:40:00,108.68,108.72,108.64,108.68,48289.0,99.0104,99.0469,98.974,99.0104,48289.0
2015-06-16 13:50:00,108.68,108.7,108.66,108.67,6586.0,99.0104,99.0287,98.9922,99.0013,6586.0
2015-06-16 14:00:00,108.68,108.79,108.68,108.79,20256.0,99.0104,99.1106,99.0104,99.1106,20256.0
2015-06-16 14:10:00,108.79,108.8,108.76,108.77,7448.0,99.1106,99.1198,99.0833,99.0924,7448.0
2015-06-16 14:20:00,108.77,108.78,108.75,108.75,8278.0,99.0924,99.1015,99.0742,99.0742,8278.0
2015-06-16 14:30:00,108.75,108.79,108.74,108.75,9643.0,99.0742,99.1106,99.0651,99.0742,9643.0
2015-06-16 14:40:00,108.75,108.75,108.71,108.73,36094.0,99.0742,99.0742,99.0378,99.056,36094.0
2015-06-16 14:50:00,108.73,108.76,108.72,108.76,17029.0,99.056,99.0833,99.0469,99.0833,17029.0
2015-06-16 15:00:00,108.76,108.78,108.72,108.73,13108.0,99.0833,99.1015,99.0469,99.056,13108.0
2015-06-16 15:10:00,108.76,108.77,108.69,108.69,5732.0,99.0833,99.0924,99.0195,99.0195,5732.0
2015-06-16 15:20:00,108.68,108.72,108.68,108.71,4708.0,99.0104,99.0469,99.0104,99.0378,4708.0
2015-06-16 15:30:00,108.73,108.77,108.72,108.75,12169.0,99.056,99.0924,99.0469,99.0742,12169.0
2015-06-16 15:40:00,108.75,108.75,108.67,108.72,25077.0,99.0742,99.0742,99.0013,99.0469,25077.0
2015-06-16 15:50:00,108.71,108.72,108.64,108.72,14374.0,99.0378,99.0469,98.974,99.0469,14374.0
2015-06-17 09:30:00,108.98,109.11,108.97,109.01,24650.0,99.2837,99.4022,99.2746,99.3111,24650.0
2015-06-17 09:40:00,108.98,109.06,108.98,108.99,3045.0,99.2837,99.3566,99.2837,99.2929,3045.0
2015-06-17 09:50:00,109.02,109.02,108.88,108.96,6729.0,99.3202,99.3202,99.1926,99.2655,6729.0
2015-06-17 10:00:00,108.97,109.01,108.93,108.98,9785.0,99.2746,99.3111,99.2382,99.2837,9785.0
2015-06-17 10:10:00,108.97,108.98,108.88,108.89,7708.0,99.2746,99.2837,99.1926,99.2017,7708.0
2015-06-17 10:20:00,108.91,108.93,108.86,108.89,5088.0,99.22,99.2382,99.1744,99.2017,5088.0
2015-06-17 10:30:00,108.89,108.97,108.87,108.9,9832.0,99.2017,99.2746,99.1835,99.2109,9832.0
2015-06-17 10:40:00,108.91,108.95,108.88,108.94,12176.0,99.22,99.2564,99.1926,99.2473,12176.0
2015-06-17 10:50:00,108.95,108.99,108.88,108.98,14087.0,99.2564,99.2929,99.1926,99.2837,14087.0
2015-06-17 11:00:00,108.99,109.0,108.9,108.92,13665.0,99.2929,99.302,99.2109,99.2291,13665.0
2015-06-17 11:10:00,108.92,108.93,108.85,108.9,9333.0,99.2291,99.2382,99.1653,99.2109,9333.0
2015-06-17 11:20:00,108.88,108.88,108.76,108.76,4561.0,99.1926,99.1926,99.0833,99.0833,4561.0
2015-06-17 11:30:00,108.7,108.76,108.69,108.72,6570.0,99.0287,99.0833,99.0195,99.0469,6570.0
2015-06-17 11:40:00,108.71,108.72,108.65,108.7,7901.0,99.0378,99.0469,98.9831,99.0287,7901.0
2015-06-17 11:50:00,108.73,108.77,108.72,108.76,5910.0,99.056,99.0924,99.0469,99.0833,5910.0
2015-06-17 12:00:00,108.74,108.76,108.61,108.67,18550.0,99.0651,99.0833,98.9467,99.0013,18550.0
2015-06-17 12:10:00,108.66,108.66,108.53,108.55,14949.0,98.9922,98.9922,98.8738,98.892,14949.0
2015-06-17 12:20:00,108.55,108.62,108.55,108.62,3034.0,98.892,98.9558,98.892,98.9558,3034.0
2015-06-17 12:30:00,108.62,108.63,108.59,108.61,7289.0,98.9558,98.9649,98.9284,98.9467,7289.0
2015-06-17 12:40:00,108.6,108.62,108.48,108.5,25398.0,98.9376,98.9558,98.8282,98.8464,25398.0
2015-06-17 12:50:00,108.49,108.5,108.34,108.4,20427.0,98.8373,98.8464,98.7007,98.7553,20427.0
2015-06-17 13:00:00,108.41,108.45,108.38,108.42,3703.0,98.7645,98.8009,98.7371,98.7736,3703.0
2015-06-17 13:10:00,108.43,108.46,108.39,108.46,20629.0,98.7827,98.81,98.7462,98.81,20629.0
2015-06-17 13:20:00,108.46,108.48,108.44,108.45,5596.0,98.81,98.8282,98.7918,98.8009,5596.0
2015-06-17 13:30:00,108.44,108.5,108.43,108.48,15125.0,98.7918,98.8464,98.7827,98.8282,15125.0
2015-06-17 13:40:00,108.5,108.51,108.44,108.47,6997.0,98.8464,98.8556,98.7918,98.8191,6997.0
2015-06-17 13:50:00,108.47,108.6,108.46,108.55,8114.0,98.8191,98.9376,98.81,98.892,8114.0
2015-06-17 14:00:00,108.47,109.01,108.4,108.97,16246.0,98.8191,99.3111,98.7553,99.2746,16246.0
2015-06-17 14:10:00,108.94,109.02,108.84,108.85,30311.0,99.2473,99.3202,99.1562,99.1653,30311.0
2015-06-17 14:20:00,108.86,108.86,108.66,108.7,27506.0,99.1744,99.1744,98.9922,99.0287,27506.0
2015-06-17 14:30:00,108.69,109.03,108.69,109.03,52734.0,99.0195,99.3293,99.0195,99.3293,52734.0
2015-06-17 14:40:00,109.02,109.29,109.02,109.2,29244.0,99.3202,99.5662,99.3202,99.4842,29244.0
2015-06-17 14:50:00,109.2,109.31,109.19,109.23,20133.0,99.4842,99.5844,99.4751,99.5115,20133.0
2015-06-17 15:00:00,109.24,109.25,109.06,109.06,19435.0,99.5206,99.5297,99.3566,99.3566,19435.0
2015-06-17 15:10:00,109.06,109.25,109.06,109.19,12098.0,99.3566,99.5297,99.3566,99.4751,12098.0
2015-06-17 15:20:00,109.2,109.28,109.19,109.24,20056.0,99.4842,99.5571,99.4751,99.5206,20056.0
2015-06-17 15:30:00,109.22,109.27,109.14,109.17,27147.0,99.5024,99.5479,99.4295,99.4568,27147.0
2015-06-17 15:40:00,109.16,109.16,109.0,109.03,14864.0,99.4477,99.4477,99.302,99.3293,14864.0
2015-06-17 15:50:00,109.04,109.09,109.0,109.0,31424.0,99.3384,99.384,99.302,99.302,31424.0
2015-06-18 09:30:00,109.13,109.52,109.13,109.47,27254.0,99.4204,99.7757,99.4204,99.7301,27254.0
2015-06-18 09:40:00,109.47,109.74,109.44,109.7,7964.0,99.7301,99.9761,99.7028,99.9397,7964.0
2015-06-18 09:50:00,109.7,109.75,109.68,109.73,11332.0,99.9397,99.9852,99.9215,99.967,11332.0
2015-06-18 10:00:00,109.74,109.98,109.74,109.96,19155.0,99.9761,100.1948,99.9761,100.1765,19155.0
2015-06-18 10:10:00,109.94,110.0,109.9,109.91,6523.0,100.1583,100.213,100.1219,100.131,6523.0
2015-06-18 10:20:00,109.91,110.01,109.91,109.96,20543.0,100.131,100.2221,100.131,100.1765,20543.0
2015-06-18 10:30:00,109.96,109.99,109.9,109.95,9545.0,100.1765,100.2039,100.1219,100.1674,9545.0
2015-06-18 10:40:00,109.95,110.08,109.93,110.04,24158.0,100.1674,100.2859,100.1492,100.2494,24158.0
2015-06-18 10:50:00,110.05,110.1,110.04,110.09,9274.0,100.2585,100.3041,100.2494,100.295,9274.0
2015-06-18 11:00:00,110.1,110.22,110.08,110.18,34473.0,100.3041,100.4134,100.2859,100.377,34473.0
2015-06-18 11:10:00,110.19,110.21,110.14,110.16,11704.0,100.3861,100.4043,100.3405,100.3588,11704.0
2015-06-18 11:20:00,110.15,110.19,110.13,110.19,10993.0,100.3496,100.3861,100.3314,100.3861,10993.0
2015-06-18 11:30:00,110.2,110.24,110.19,110.22,9063.0,100.3952,100.4316,100.3861,100.4134,9063.0
2015-06-18 11:40:00,110.23,110.29,110.22,110.22,17464.0,100.4225,100.4772,100.4134,100.4134,17464.0
2015-06-18 11:50:00,110.23,110.23,110.19,110.21,7193.0,100.4225,100.4225,100.3861,100.4043,7193.0
2015-06-18 12:00:00,110.21,110.25,110.19,110.2,11795.0,100.4043,100.4407,100.3861,100.3952,11795.0
2015-06-18 12:10:00,110.21,110.23,110.19,110.23,7957.0,100.4043,100.4225,100.3861,100.4225,7957.0
2015-06-18 12:20:00,110.22,110.37,110.2,110.32,23875.0,100.4134,100.5501,100.3952,100.5045,23875.0
2015-06-18 12:30:00,110.33,110.45,110.29,110.33,14196.0,100.5136,100.623,100.4772,100.5136,14196.0
2015-06-18 12:40:00,110.37,110.37,110.28,110.28,4680.0,100.5501,100.5501,100.4681,100.4681,4680.0
2015-06-18 12:50:00,110.29,110.3,110.2,110.22,13962.0,100.4772,100.4863,100.3952,100.4134,13962.0
2015-06-18 13:00:00,110.23,110.28,110.19,110.21,11629.0,100.4225,100.4681,100.3861,100.4043,11629.0
2015-06-18 13:10:00,110.18,110.26,110.13,110.14,26640.0,100.377,100.4499,100.3314,100.3405,26640.0
2015-06-18 13:20:00,110.14,110.16,110.04,110.11,13681.0,100.3405,100.3588,100.2494,100.3132,13681.0
2015-06-18 13:30:00,110.09,110.12,110.06,110.09,7624.0,100.295,100.3223,100.2677,100.295,7624.0
2015-06-18 13:40:00,110.08,110.12,110.05,110.07,7001.0,100.2859,100.3223,100.2585,100.2768,7001.0
2015-06-18 13:50:00,110.06,110.11,110.05,110.07,17975.0,100.2677,100.3132,100.2585,100.2768,17975.0
2015-06-18 14:00:00,110.07,110.12,110.05,110.09,3039.0,100.2768,100.3223,100.2585,100.295,3039.0
2015-06-18 14:10:00,110.08,110.11,110.07,110.09,8225.0,100.2859,100.3132,100.2768,100.295,8225.0
2015-06-18 14:20:00,110.09,110.17,110.09,110.13,13425.0,100.295,100.3679,100.295,100.3314,13425.0
2015-06-18 14:30:00,110.13,110.2,110.13,110.19,16479.0,100.3314,100.3952,100.3314,100.3861,16479.0
2015-06-18 14:40:00,110.19,110.22,110.18,110.21,43929.0,100.3861,100.4134,100.377,100.4043,43929.0
2015-06-18 14:50:00,110.21,110.29,110.21,110.28,18321.0,100.4043,100.4772,100.4043,100.4681,18321.0
2015-06-18 15:00:00,110.28,110.29,110.17,110.18,12379.0,100.4681,100.4772,100.3679,100.377,12379.0
2015-06-18 15:10:00,110.16,110.23,110.16,110.21,19557.0,100.3588,100.4225,100.3588,100.4043,19557.0
2015-06-18 15:20:00,110.21,110.3,110.2,110.3,10336.0,100.4043,100.4863,100.3952,100.4863,10336.0
2015-06-18 15:30:00,110.31,110.34,110.19,110.19,18965.0,100.4954,100.5227,100.3861,100.3861,18965.0
2015-06-18 15:40:00,110.2,110.27,110.17,110.17,18374.0,100.3952,100.459,100.3679,100.3679,18374.0
2015-06-18 15:50:00,110.18,110.2,110.11,110.15,24666.0,100.377,100.3952,100.3132,100.3496,24666.0
2015-06-19 09:30:00,110.03,110.05,109.92,109.92,30264.0,100.2403,100.2585,100.1401,100.1401,30264.0
2015-06-19 09:40:00,109.9,109.98,109.85,109.86,11903.0,100.1219,100.1948,100.0763,100.0854,11903.0
2015-06-19 09:50:00,109.85,109.96,109.84,109.93,3253.0,100.0763,100.1765,100.0672,100.1492,3253.0
2015-06-19 10:00:00,109.92,110.01,109.92,109.99,6847.0,100.1401,100.2221,100.1401,100.2039,6847.0
2015-06-19 10:10:00,109.97,110.01,109.93,109.96,4185.0,100.1857,100.2221,100.1492,100.1765,4185.0
2015-06-19 10:20:00,109.95,110.05,109.94,110.01,3027.0,100.1674,100.2585,100.1583,100.2221,3027.0
2015-06-19 10:30:00,110.02,110.03,109.91,109.91,4439.0,100.2312,100.2403,100.131,100.131,4439.0
2015-06-19 10:40:00,109.93,110.02,109.92,110.02,8041.0,100.1492,100.2312,100.1401,100.2312,8041.0
2015-06-19 10:50:00,110.04,110.08,109.99,110.07,5778.0,100.2494,100.2859,100.2039,100.2768,5778.0
2015-06-19 11:00:00,110.05,110.05,110.0,110.02,2105.0,100.2585,100.2585,100.213,100.2312,2105.0
2015-06-19 11:10:00,110.02,110.07,109.99,110.06,5795.0,100.2312,100.2768,100.2039,100.2677,5795.0
2015-06-19 11:20:00,110.07,110.08,110.04,110.08,2434.0,100.2768,100.2859,100.2494,100.2859,2434.0
2015-06-19 11:30:00,110.06,110.06,110.03,110.04,3870.0,100.2677,100.2677,100.2403,100.2494,3870.0
2015-06-19 11:40:00,110.02,110.02,109.88,109.92,8644.0,100.2312,100.2312,100.1037,100.1401,8644.0
2015-06-19 11:50:00,109.91,109.92,109.87,109.89,9600.0,100.131,100.1401,100.0946,100.1128,9600.0
2015-06-19 12:00:00,109.88,109.91,109.81,109.84,9232.0,100.1037,100.131,100.0399,100.0672,9232.0
2015-06-19 12:10:00,109.84,109.88,109.84,109.88,5731.0,100.0672,100.1037,100.0672,100.1037,5731.0
2015-06-19 12:20:00,109.88,109.88,109.82,109.83,10899.0,100.1037,100.1037,100.049,100.0581,10899.0
2015-06-19 12:30:00,109.83,109.86,109.79,109.84,9447.0,100.0581,100.0854,100.0217,100.0672,9447.0
2015-06-19 12:40:00,109.85,109.91,109.84,109.9,7042.0,100.0763,100.131,100.0672,100.1219,7042.0
2015-06-19 12:50:00,109.89,109.9,109.87,109.88,5030.0,100.1128,100.1219,100.0946,100.1037,5030.0
2015-06-19 13:00:00,109.88,109.9,109.85,109.85,5749.0,100.1037,100.1219,100.0763,100.0763,5749.0
2015-06-19 13:10:00,109.85,109.91,109.84,109.91,10497.0,100.0763,100.131,100.0672,100.131,10497.0
2015-06-19 13:20:00,109.89,109.91,109.88,109.89,6589.0,100.1128,100.131,100.1037,100.1128,6589.0
2015-06-19 13:30:00,109.89,109.98,109.89,109.97,13805.0,100.1128,100.1948,100.1128,100.1857,13805.0
2015-06-19 13:40:00,109.97,109.98,109.94,109.98,6050.0,100.1857,100.1948,100.1583,100.1948,6050.0
2015-06-19 13:50:00,109.98,109.98,109.93,109.94,15194.0,100.1948,100.1948,100.1492,100.1583,15194.0
2015-06-19 14:00:00,109.95,109.95,109.87,109.87,7905.0,100.1674,100.1674,100.0946,100.0946,7905.0
2015-06-19 14:10:00,109.88,109.9,109.87,109.89,27018.0,100.1037,100.1219,100.0946,100.1128,27018.0
2015-06-19 14:20:00,109.89,109.89,109.75,109.79,8904.0,100.1128,100.1128,99.9852,100.0217,8904.0
2015-06-19 14:30:00,109.78,109.83,109.73,109.81,14535.0,100.0126,100.0581,99.967,100.0399,14535.0
2015-06-19 14:40:00,109.82,109.82,109.75,109.76,9899.0,100.049,100.049,99.9852,99.9943,9899.0
2015-06-19 14:50:00,109.77,109.77,109.68,109.71,22224.0,100.0035,100.0035,99.9215,99.9488,22224.0
2015-06-19 15:00:00,109.72,109.72,109.68,109.7,14652.0,99.9579,99.9579,99.9215,99.9397,14652.0
2015-06-19 15:10:00,109.7,109.73,109.61,109.66,23132.0,99.9397,99.967,99.8577,99.9032,23132.0
2015-06-19 15:20:00,109.66,109.68,109.64,109.64,11843.0,99.9032,99.9215,99.885,99.885,11843.0
2015-06-19 15:30:00,109.64,109.75,109.62,109.71,10736.0,99.885,99.9852,99.8668,99.9488,10736.0
2015-06-19 15:40:00,109.72,109.82,109.7,109.82,30948.0,99.9579,100.049,99.9397,100.049,30948.0
2015-06-19 15:50:00,109.8,109.81,109.61,109.61,7752.0,100.0308,100.0399,99.8577,99.8577,7752.0
2015-06-22 09:30:00,110.13,110.22,109.95,110.04,18424.0,100.6012,100.6834,100.4367,100.5189,18424.0
2015-06-22 09:40:00,110.03,110.1,109.96,110.04,9104.0,100.5098,100.5738,100.4459,100.5189,9104.0
2015-06-22 09:50:00,110.13,110.19,110.1,110.17,7437.0,100.6012,100.656,100.5738,100.6377,7437.0
2015-06-22 10:00:00,110.19,110.29,110.11,110.29,6177.0,100.656,100.7473,100.5829,100.7473,6177.0
2015-06-22 10:10:00,110.27,110.3,110.26,110.27,8114.0,100.729,100.7565,100.7199,100.729,8114.0
2015-06-22 10:20:00,110.26,110.26,110.15,110.16,5870.0,100.7199,100.7199,100.6194,100.6286,5870.0
2015-06-22 10:30:00,110.17,110.2,110.12,110.15,4372.0,100.6377,100.6651,100.592,100.6194,4372.0
2015-06-22 10:40:00,110.15,110.28,110.15,110.17,14934.0,100.6194,100.7382,100.6194,100.6377,14934.0
2015-06-22 10:50:00,110.17,110.23,110.14,110.22,6974.0,100.6377,100.6925,100.6103,100.6834,6974.0
2015-06-22 11:00:00,110.22,110.35,110.15,110.31,10762.0,100.6834,100.8021,100.6194,100.7656,10762.0
2015-06-22 11:10:00,110.33,110.37,110.32,110.34,4182.0,100.7839,100.8204,100.7747,100.793,4182.0
2015-06-22 11:20:00,110.37,110.4,110.34,110.34,4058.0,100.8204,100.8478,100.793,100.793,4058.0
2015-06-22 11:30:00,110.39,110.39,110.33,110.34,2094.0,100.8387,100.8387,100.7839,100.793,2094.0
2015-06-22 11:40:00,110.31,110.31,110.26,110.31,2474.0,100.7656,100.7656,100.7199,100.7656,2474.0
2015-06-22 11:50:00,110.31,110.33,110.22,110.22,8467.0,100.7656,100.7839,100.6834,100.6834,8467.0
2015-06-22 12:00:00,110.22,110.23,110.15,110.17,3633.0,100.6834,100.6925,100.6194,100.6377,3633.0
2015-06-22 12:10:00,110.13,110.17,110.11,110.13,4495.0,100.6012,100.6377,100.5829,100.6012,4495.0
2015-06-22 12:20:00,110.11,110.13,109.94,109.99,13053.0,100.5829,100.6012,100.4276,100.4733,13053.0
2015-06-22 12:30:00,110.0,110.09,110.0,110.09,11077.0,100.4824,100.5646,100.4824,100.5646,11077.0
2015-06-22 12:40:00,110.1,110.1,110.04,110.08,10193.0,100.5738,100.5738,100.5189,100.5555,10193.0
2015-06-22 12:50:00,110.08,110.14,110.07,110.13,3130.0,100.5555,100.6103,100.5464,100.6012,3130.0
2015-06-22 13:00:00,110.13,110.14,110.08,110.09,4861.0,100.6012,100.6103,100.5555,100.5646,4861.0
2015-06-22 13:10:00,110.08,110.1,110.03,110.05,4426.0,100.5555,100.5738,100.5098,100.5281,4426.0
2015-06-22 13:20:00,110.05,110.08,109.99,109.99,2709.0,100.5281,100.5555,100.4733,100.4733,2709.0
2015-06-22 13:30:00,109.99,110.03,109.95,109.97,23705.0,100.4733,100.5098,100.4367,100.455,23705.0
2015-06-22 13:40:00,110.02,110.06,109.99,110.05,3042.0,100.5007,100.5372,100.4733,100.5281,3042.0
2015-06-22 13:50:00,110.08,110.1,110.04,110.1,11637.0,100.5555,100.5738,100.5189,100.5738,11637.0
2015-06-22 14:00:00,110.12,110.15,110.08,110.13,8067.0,100.592,100.6194,100.5555,100.6012,8067.0
2015-06-22 14:10:00,110.12,110.14,110.11,110.13,15380.0,100.592,100.6103,100.5829,100.6012,15380.0
2015-06-22 14:20:00,110.14,110.15,110.09,110.1,6632.0,100.6103,100.6194,100.5646,100.5738,6632.0
2015-06-22 14:30:00,110.09,110.16,110.07,110.15,31227.0,100.5646,100.6286,100.5464,100.6194,31227.0
2015-06-22 14:40:00,110.14,110.17,110.12,110.13,13184.0,100.6103,100.6377,100.592,100.6012,13184.0
2015-06-22 14:50:00,110.15,110.23,110.15,110.19,16599.0,100.6194,100.6925,100.6194,100.656,16599.0
2015-06-22 15:00:00,110.18,110.21,110.14,110.21,4481.0,100.6468,100.6742,100.6103,100.6742,4481.0
2015-06-22 15:10:00,110.21,110.21,110.12,110.15,6795.0,100.6742,100.6742,100.592,100.6194,6795.0
2015-06-22 15:20:00,110.16,110.19,110.13,110.14,6072.0,100.6286,100.656,100.6012,100.6103,6072.0
2015-06-22 15:30:00,110.17,110.18,110.1,110.12,7723.0,100.6377,100.6468,100.5738,100.592,7723.0
2015-06-22 15:40:00,110.12,110.15,110.05,110.09,16358.0,100.592,100.6194,100.5281,100.5646,16358.0
2015-06-22 15:50:00,110.09,110.11,110.02,110.1,14158.0,100.5646,100.5829,100.5007,100.5738,14158.0
2015-06-23 09:30:00,110.2,110.29,110.16,110.16,22406.0,100.6651,100.7473,100.6286,100.6286,22406.0
2015-06-23 09:40:00,110.15,110.21,110.12,110.19,13595.0,100.6194,100.6742,100.592,100.656,13595.0
2015-06-23 09:50:00,110.18,110.21,110.15,110.16,8053.0,100.6468,100.6742,100.6194,100.6286,8053.0
2015-06-23 10:00:00,110.13,110.27,110.12,110.23,10387.0,100.6012,100.729,100.592,100.6925,10387.0
2015-06-23 10:10:00,110.25,110.28,110.08,110.08,8552.0,100.7108,100.7382,100.5555,100.5555,8552.0
2015-06-23 10:20:00,110.05,110.1,110.0,110.02,9245.0,100.5281,100.5738,100.4824,100.5007,9245.0
2015-06-23 10:30:00,110.02,110.09,109.96,109.96,12099.0,100.5007,100.5646,100.4459,100.4459,12099.0
2015-06-23 10:40:00,109.96,110.01,109.93,110.0,6337.0,100.4459,100.4915,100.4185,100.4824,6337.0
2015-06-23 10:50:00,110.0,110.07,109.96,110.06,4476.0,100.4824,100.5464,100.4459,100.5372,4476.0
2015-06-23 11:00:00,110.04,110.13,110.02,110.12,4615.0,100.5189,100.6012,100.5007,100.592,4615.0
2015-06-23 11:10:00,110.14,110.15,110.05,110.11,7002.0,100.6103,100.6194,100.5281,100.5829,7002.0
2015-06-23 11:20:00,110.13,110.13,110.02,110.04,11657.0,100.6012,100.6012,100.5007,100.5189,11657.0
2015-06-23 11:30:00,110.06,110.16,110.05,110.09,9535.0,100.5372,100.6286,100.5281,100.5646,9535.0
2015-06-23 11:40:00,110.1,110.16,110.08,110.15,3994.0,100.5738,100.6286,100.5555,100.6194,3994.0
2015-06-23 11:50:00,110.14,110.15,110.1,110.12,10573.0,100.6103,100.6194,100.5738,100.592,10573.0
2015-06-23 12:00:00,110.12,110.12,109.97,109.99,11528.0,100.592,100.592,100.455,100.4733,11528.0
2015-06-23 12:10:00,109.99,110.03,109.97,110.01,5601.0,100.4733,100.5098,100.455,100.4915,5601.0
2015-06-23 12:20:00,110.01,110.02,109.95,110.01,4879.0,100.4915,100.5007,100.4367,100.4915,4879.0
2015-06-23 12:30:00,110.01,110.05,109.99,110.04,2004.0,100.4915,100.5281,100.4733,100.5189,2004.0
2015-06-23 12:40:00,110.03,110.06,110.02,110.04,3653.0,100.5098,100.5372,100.5007,100.5189,3653.0
2015-06-23 12:50:00,110.04,110.04,109.99,110.0,2507.0,100.5189,100.5189,100.4733,100.4824,2507.0
2015-06-23 13:00:00,110.02,110.03,109.97,110.0,2731.0,100.5007,100.5098,100.455,100.4824,2731.0
2015-06-23 13:10:00,110.0,110.07,109.98,110.07,11614.0,100.4824,100.5464,100.4641,100.5464,11614.0
2015-06-23 13:20:00,110.05,110.07,110.03,110.04,14538.0,100.5281,100.5464,100.5098,100.5189,14538.0
2015-06-23 13:30:00,110.03,110.09,110.03,110.08,10072.0,100.5098,100.5646,100.5098,100.5555,10072.0
2015-06-23 13:40:00,110.09,110.16,110.09,110.14,7175.0,100.5646,100.6286,100.5646,100.6103,7175.0
2015-06-23 13:50:00,110.12,110.12,110.09,110.1,1881.0,100.592,100.592,100.5646,100.5738,1881.0
2015-06-23 14:00:00,110.09,110.13,110.09,110.1,21122.0,100.5646,100.6012,100.5646,100.5738,21122.0
2015-06-23 14:10:00,110.11,110.14,110.1,110.13,6211.0,100.5829,100.6103,100.5738,100.6012,6211.0
2015-06-23 14:20:00,110.13,110.15,110.11,110.12,5570.0,100.6012,100.6194,100.5829,100.592,5570.0
2015-06-23 14:30:00,110.11,110.22,110.07,110.18,53126.0,100.5829,100.6834,100.5464,100.6468,53126.0
2015-06-23 14:40:00,110.18,110.22,110.18,110.19,26686.0,100.6468,100.6834,100.6468,100.656,26686.0
2015-06-23 14:50:00,110.19,110.22,110.17,110.19,13221.0,100.656,100.6834,100.6377,100.656,13221.0
2015-06-23 15:00:00,110.19,110.19,110.14,110.16,6986.0,100.656,100.656,100.6103,100.6286,6986.0
2015-06-23 15:10:00,110.16,110.16,110.13,110.16,4882.0,100.6286,100.6286,100.6012,100.6286,4882.0
2015-06-23 15:20:00,110.14,110.2,110.14,110.19,9364.0,100.6103,100.6651,100.6103,100.656,9364.0
2015-06-23 15:30:00,110.21,110.24,110.18,110.21,11037.0,100.6742,100.7016,100.6468,100.6742,11037.0
2015-06-23 15:40:00,110.21,110.23,110.2,110.2,13868.0,100.6742,100.6925,100.6651,100.6651,13868.0
2015-06-23 15:50:00,110.21,110.23,110.18,110.2,17484.0,100.6742,100.6925,100.6468,100.6651,17484.0
2015-06-24 09:30:00,110.0,110.17,109.99,110.14,18986.0,100.4824,100.6377,100.4733,100.6103,18986.0
2015-06-24 09:40:00,110.15,110.15,110.05,110.08,7649.0,100.6194,100.6194,100.5281,100.5555,7649.0
2015-06-24 09:50:00,110.1,110.15,110.06,110.15,1949.0,100.5738,100.6194,100.5372,100.6194,1949.0
2015-06-24 10:00:00,110.15,110.19,110.1,110.13,4725.0,100.6194,100.656,100.5738,100.6012,4725.0
2015-06-24 10:10:00,110.13,110.15,110.08,110.1,3489.0,100.6012,100.6194,100.5555,100.5738,3489.0
2015-06-24 10:20:00,110.13,110.31,110.08,110.27,7422.0,100.6012,100.7656,100.5555,100.729,7422.0
2015-06-24 10:30:00,110.28,110.35,110.24,110.26,8641.0,100.7382,100.8021,100.7016,100.7199,8641.0
2015-06-24 10:40:00,110.27,110.3,110.25,110.28,4290.0,100.729,100.7565,100.7108,100.7382,4290.0
2015-06-24 10:50:00,110.25,110.27,110.2,110.21,4525.0,100.7108,100.729,100.6651,100.6742,4525.0
2015-06-24 11:00:00,110.2,110.2,110.11,110.14,6400.0,100.6651,100.6651,100.5829,100.6103,6400.0
2015-06-24 11:10:00,110.1,110.12,110.0,110.06,4171.0,100.5738,100.592,100.4824,100.5372,4171.0
2015-06-24 11:20:00,110.05,110.08,110.01,110.08,12523.0,100.5281,100.5555,100.4915,100.5555,12523.0
2015-06-24 11:30:00,110.07,110.07,110.02,110.02,5660.0,100.5464,100.5464,100.5007,100.5007,5660.0
2015-06-24 11:40:00,110.0,110.09,109.98,110.04,14903.0,100.4824,100.5646,100.4641,100.5189,14903.0
2015-06-24 11:50:00,110.04,110.06,109.96,109.98,14422.0,100.5189,100.5372,100.4459,100.4641,14422.0
2015-06-24 12:00:00,109.93,109.95,109.84,109.86,3423.0,100.4185,100.4367,100.3363,100.3545,3423.0
2015-06-24 12:10:00,109.79,109.94,109.78,109.89,123146.0,100.2906,100.4276,100.2814,100.3819,123146.0
2015-06-24 12:20:00,109.88,109.88,109.81,109.82,9459.0,100.3728,100.3728,100.3088,100.318,9459.0
2015-06-24 12:30:00,109.79,109.85,109.76,109.85,3555.0,100.2906,100.3454,100.2632,100.3454,3555.0
2015-06-24 12:40:00,109.85,109.85,109.75,109.75,19673.0,100.3454,100.3454,100.254,100.254,19673.0
2015-06-24 12:50:00,109.74,109.75,109.7,109.73,9072.0,100.2449,100.254,100.2084,100.2358,9072.0
2015-06-24 13:00:00,109.73,109.8,109.71,109.79,6238.0,100.2358,100.2997,100.2175,100.2906,6238.0
2015-06-24 13:10:00,109.78,109.78,109.7,109.7,9037.0,100.2814,100.2814,100.2084,100.2084,9037.0
2015-06-24 13:20:00,109.7,109.72,109.54,109.56,17529.0,100.2084,100.2266,100.0622,100.0805,17529.0
2015-06-24 13:30:00,109.54,109.6,109.54,109.55,5803.0,100.0622,100.117,100.0622,100.0713,5803.0
2015-06-24 13:40:00,109.55,109.56,109.48,109.55,8191.0,100.0713,100.0805,100.0074,100.0713,8191.0
2015-06-24 13:50:00,109.55,109.59,109.51,109.59,4027.0,100.0713,100.1079,100.0348,100.1079,4027.0
2015-06-24 14:00:00,109.6,109.62,109.55,109.57,9048.0,100.117,100.1353,100.0713,100.0896,9048.0
2015-06-24 14:10:00,109.58,109.58,109.46,109.46,13623.0,100.0987,100.0987,99.9891,99.9891,13623.0
2015-06-24 14:20:00,109.46,109.49,109.45,109.48,14270.0,99.9891,100.0165,99.98,100.0074,14270.0
2015-06-24 14:30:00,109.49,109.62,109.46,109.59,16293.0,100.0165,100.1353,99.9891,100.1079,16293.0
2015-06-24 14:40:00,109.59,109.6,109.57,109.58,15304.0,100.1079,100.117,100.0896,100.0987,15304.0
2015-06-24 14:50:00,109.59,109.67,109.57,109.6,16067.0,100.1079,100.181,100.0896,100.117,16067.0
2015-06-24 15:00:00,109.6,109.6,109.48,109.5,11356.0,100.117,100.117,100.0074,100.0257,11356.0
2015-06-24 15:10:00,109.5,109.54,109.48,109.53,13243.0,100.0257,100.0622,100.0074,100.0531,13243.0
2015-06-24 15:20:00,109.53,109.63,109.51,109.59,12912.0,100.0531,100.1444,100.0348,100.1079,12912.0
2015-06-24 15:30:00,109.61,109.63,109.55,109.56,19951.0,100.1262,100.1444,100.0713,100.0805,19951.0
2015-06-24 15:40:00,109.55,109.57,109.46,109.48,14196.0,100.0713,100.0896,99.9891,100.0074,14196.0
2015-06-24 15:50:00,109.44,109.5,109.41,109.44,16419.0,99.9709,100.0257,99.9435,99.9709,16419.0
2015-06-25 09:30:00,109.82,109.82,109.52,109.52,25245.0,100.318,100.318,100.0439,100.0439,25245.0
2015-06-25 09:40:00,109.49,109.56,109.42,109.53,5798.0,100.0165,100.0805,99.9526,100.0531,5798.0
2015-06-25 09:50:00,109.52,109.62,109.49,109.59,9790.0,100.0439,100.1353,100.0165,100.1079,9790.0
2015-06-25 10:00:00,109.59,109.6,109.48,109.55,3510.0,100.1079,100.117,100.0074,100.0713,3510.0
2015-06-25 10:10:00,109.54,109.71,109.54,109.6,5775.0,100.0622,100.2175,100.0622,100.117,5775.0
2015-06-25 10:20:00,109.64,109.67,109.63,109.64,3412.0,100.1536,100.181,100.1444,100.1536,3412.0
2015-06-25 10:30:00,109.65,109.66,109.52,109.53,7582.0,100.1627,100.1718,100.0439,100.0531,7582.0
2015-06-25 10:40:00,109.53,109.56,109.5,109.56,97648.0,100.0531,100.0805,100.0257,100.0805,97648.0
2015-06-25 10:50:00,109.55,109.63,109.55,109.63,4403.0,100.0713,100.1444,100.0713,100.1444,4403.0
2015-06-25 11:00:00,109.64,109.71,109.62,109.7,13507.0,100.1536,100.2175,100.1353,100.2084,13507.0
2015-06-25 11:10:00,109.71,109.77,109.66,109.66,5808.0,100.2175,100.2723,100.1718,100.1718,5808.0
2015-06-25 11:20:00,109.67,109.68,109.64,109.68,7447.0,100.181,100.1901,100.1536,100.1901,7447.0
2015-06-25 11:30:00,109.7,109.7,109.64,109.64,24592.0,100.2084,100.2084,100.1536,100.1536,24592.0
2015-06-25 11:40:00,109.63,109.64,109.59,109.59,4359.0,100.1444,100.1536,100.1079,100.1079,4359.0
2015-06-25 11:50:00,109.6,109.68,109.6,109.67,3469.0,100.117,100.1901,100.117,100.181,3469.0
2015-06-25 12:00:00,109.64,109.66,109.6,109.62,10573.0,100.1536,100.1718,100.117,100.1353,10573.0
2015-06-25 12:10:00,109.61,109.61,109.55,109.58,5264.0,100.1262,100.1262,100.0713,100.0987,5264.0
2015-06-25 12:20:00,109.56,109.57,109.5,109.51,3250.0,100.0805,100.0896,100.0257,100.0348,3250.0
2015-06-25 12:30:00,109.47,109.53,109.47,109.49,10464.0,99.9983,100.0531,99.9983,100.0165,10464.0
2015-06-25 12:40:00,109.49,109.5,109.45,109.48,3131.0,100.0165,100.0257,99.98,100.0074,3131.0
2015-06-25 12:50:00,109.5,109.53,109.49,109.51,5368.0,100.0257,100.0531,100.0165,100.0348,5368.0
2015-06-25 13:00:00,109.51,109.52,109.47,109.51,5932.0,100.0348,100.0439,99.9983,100.0348,5932.0
2015-06-25 13:10:00,109.53,109.56,109.53,109.54,5352.0,100.0531,100.0805,100.0531,100.0622,5352.0
2015-06-25 13:20:00,109.54,109.54,109.49,109.51,11477.0,100.0622,100.0622,100.0165,100.0348,11477.0
2015-06-25 13:30:00,109.49,109.49,109.44,109.45,2235.0,100.0165,100.0165,99.9709,99.98,2235.0
2015-06-25 13:40:00,109.43,109.46,109.41,109.45,9538.0,99.9617,99.9891,99.9435,99.98,9538.0
2015-06-25 13:50:00,109.49,109.49,109.44,109.45,2642.0,100.0165,100.0165,99.9709,99.98,2642.0
2015-06-25 14:00:00,109.44,109.44,109.31,109.31,11215.0,99.9709,99.9709,99.8521,99.8521,11215.0
2015-06-25 14:10:00,109.3,109.3,109.18,109.25,9125.0,99.843,99.843,99.7334,99.7973,9125.0
2015-06-25 14:20:00,109.25,109.25,109.04,109.07,45222.0,99.7973,99.7973,99.6055,99.6329,45222.0
2015-06-25 14:30:00,109.06,109.17,109.05,109.16,15360.0,99.6237,99.7242,99.6146,99.7151,15360.0
2015-06-25 14:40:00,109.16,109.21,109.15,109.16,23717.0,99.7151,99.7608,99.706,99.7151,23717.0
2015-06-25 14:50:00,109.16,109.2,109.11,109.19,11106.0,99.7151,99.7516,99.6694,99.7425,11106.0
2015-06-25 15:00:00,109.17,109.36,109.17,109.34,11600.0,99.7242,99.8978,99.7242,99.8795,11600.0
2015-06-25 15:10:00,109.33,109.34,109.24,109.27,7899.0,99.8704,99.8795,99.7882,99.8156,7899.0
2015-06-25 15:20:00,109.28,109.31,109.26,109.26,22933.0,99.8247,99.8521,99.8064,99.8064,22933.0
2015-06-25 15:30:00,109.27,109.28,109.19,109.21,12074.0,99.8156,99.8247,99.7425,99.7608,12074.0
2015-06-25 15:40:00,109.21,109.21,109.14,109.19,6943.0,99.7608,99.7608,99.6968,99.7425,6943.0
2015-06-25 15:50:00,109.18,109.22,109.14,109.14,21364.0,99.7334,99.7699,99.6968,99.6968,21364.0
2015-06-26 09:30:00,109.43,109.43,108.97,108.97,35260.0,99.9617,99.9617,99.5415,99.5415,35260.0
2015-06-26 09:40:00,108.97,109.2,108.97,109.15,30874.0,99.5415,99.7516,99.5415,99.706,30874.0
2015-06-26 09:50:00,109.15,109.37,109.13,109.37,40192.0,99.706,99.9069,99.6877,99.9069,40192.0
2015-06-26 10:00:00,109.39,109.43,109.31,109.37,10518.0,99.9252,99.9617,99.8521,99.9069,10518.0
2015-06-26 10:10:00,109.36,109.37,109.25,109.27,21222.0,99.8978,99.9069,99.7973,99.8156,21222.0
2015-06-26 10:20:00,109.28,109.28,109.13,109.27,24100.0,99.8247,99.8247,99.6877,99.8156,24100.0
2015-06-26 10:30:00,109.29,109.31,109.2,109.27,34792.0,99.8338,99.8521,99.7516,99.8156,34792.0
2015-06-26 10:40:00,109.26,109.27,109.11,109.11,24213.0,99.8064,99.8156,99.6694,99.6694,24213.0
2015-06-26 10:50:00,109.1,109.13,108.98,109.0,8119.0,99.6603,99.6877,99.5507,99.5689,8119.0
2015-06-26 11:00:00,109.03,109.12,109.02,109.12,4254.0,99.5963,99.6785,99.5872,99.6785,4254.0
2015-06-26 11:10:00,109.14,109.23,109.14,109.21,1435.0,99.6968,99.779,99.6968,99.7608,1435.0
2015-06-26 11:20:00,109.22,109.22,109.19,109.21,2287.0,99.7699,99.7699,99.7425,99.7608,2287.0
2015-06-26 11:30:00,109.21,109.24,109.13,109.16,7523.0,99.7608,99.7882,99.6877,99.7151,7523.0
2015-06-26 11:40:00,109.16,109.18,109.11,109.15,7104.0,99.7151,99.7334,99.6694,99.706,7104.0
2015-06-26 11:50:00,109.12,109.13,109.06,109.09,18584.0,99.6785,99.6877,99.6237,99.6511,18584.0
2015-06-26 12:00:00,109.08,109.12,109.05,109.12,3888.0,99.642,99.6785,99.6146,99.6785,3888.0
2015-06-26 12:10:00,109.11,109.15,109.1,109.13,6912.0,99.6694,99.706,99.6603,99.6877,6912.0
2015-06-26 12:20:00,109.17,109.19,109.11,109.14,5695.0,99.7242,99.7425,99.6694,99.6968,5695.0
2015-06-26 12:30:00,109.13,109.13,109.0,109.0,3582.0,99.6877,99.6877,99.5689,99.5689,3582.0
2015-06-26 12:40:00,109.01,109.02,108.92,108.94,3543.0,99.5781,99.5872,99.4959,99.5141,3543.0
2015-06-26 12:50:00,108.92,108.93,108.73,108.73,5751.0,99.4959,99.505,99.3223,99.3223,5751.0
2015-06-26 13:00:00,108.73,108.84,108.68,108.76,20218.0,99.3223,99.4228,99.2766,99.3497,20218.0
2015-06-26 13:10:00,108.75,108.76,108.67,108.68,11893.0,99.3406,99.3497,99.2675,99.2766,11893.0
2015-06-26 13:20:00,108.68,108.76,108.62,108.76,14894.0,99.2766,99.3497,99.2218,99.3497,14894.0
2015-06-26 13:30:00,108.77,108.8,108.74,108.8,8933.0,99.3588,99.3862,99.3314,99.3862,8933.0
2015-06-26 13:40:00,108.83,108.98,108.83,108.93,15055.0,99.4136,99.5507,99.4136,99.505,15055.0
2015-06-26 13:50:00,108.94,108.95,108.89,108.89,15654.0,99.5141,99.5233,99.4685,99.4685,15654.0
2015-06-26 14:00:00,108.91,108.93,108.86,108.86,15063.0,99.4867,99.505,99.441,99.441,15063.0
2015-06-26 14:10:00,108.82,108.87,108.78,108.82,12235.0,99.4045,99.4502,99.368,99.4045,12235.0
2015-06-26 14:20:00,108.84,108.88,108.81,108.88,96801.0,99.4228,99.4593,99.3954,99.4593,96801.0
2015-06-26 14:30:00,108.87,108.94,108.85,108.94,9113.0,99.4502,99.5141,99.4319,99.5141,9113.0
2015-06-26 14:40:00,108.95,108.96,108.82,108.9,28767.0,99.5233,99.5324,99.4045,99.4776,28767.0
2015-06-26 14:50:00,108.91,108.95,108.89,108.91,9212.0,99.4867,99.5233,99.4685,99.4867,9212.0
2015-06-26 15:00:00,108.91,109.11,108.9,109.09,10485.0,99.4867,99.6694,99.4776,99.6511,10485.0
2015-06-26 15:10:00,109.14,109.16,109.03,109.08,20069.0,99.6968,99.7151,99.5963,99.642,20069.0
2015-06-26 15:20:00,109.13,109.13,109.02,109.11,9457.0,99.6877,99.6877,99.5872,99.6694,9457.0
2015-06-26 15:30:00,109.11,109.11,108.96,108.97,17824.0,99.6694,99.6694,99.5324,99.5415,17824.0
2015-06-26 15:40:00,108.96,109.01,108.94,108.94,15923.0,99.5324,99.5781,99.5141,99.5141,15923.0
2015-06-26 15:50:00,108.95,109.02,108.92,108.98,33876.0,99.5233,99.5872,99.4959,99.5507,33876.0
2015-06-29 09:30:00,108.09,108.13,107.84,108.05,35938.0,98.7377,98.7742,98.5093,98.7011,35938.0
2015-06-29 09:40:00,108.11,108.43,108.11,108.43,52826.0,98.7559,99.0483,98.7559,99.0483,52826.0
2015-06-29 09:50:00,108.41,108.46,108.14,108.17,29660.0,99.03,99.0757,98.7833,98.8107,29660.0
2015-06-29 10:00:00,108.19,108.34,108.16,108.21,23166.0,98.829,98.966,98.8016,98.8473,23166.0
2015-06-29 10:10:00,108.22,108.35,108.1,108.11,10857.0,98.8564,98.9752,98.7468,98.7559,10857.0
2015-06-29 10:20:00,108.12,108.17,107.99,108.0,44565.0,98.7651,98.8107,98.6463,98.6555,44565.0
2015-06-29 10:30:00,107.96,108.06,107.93,107.99,9397.0,98.6189,98.7103,98.5915,98.6463,9397.0
2015-06-29 10:40:00,108.0,108.13,107.96,108.03,7557.0,98.6555,98.7742,98.6189,98.6829,7557.0
2015-06-29 10:50:00,108.01,108.06,107.81,107.84,7075.0,98.6646,98.7103,98.4819,98.5093,7075.0
2015-06-29 11:00:00,107.84,107.86,107.71,107.73,11427.0,98.5093,98.5276,98.3905,98.4088,11427.0
2015-06-29 11:10:00,107.7,107.74,107.64,107.64,10278.0,98.3814,98.418,98.3266,98.3266,10278.0
2015-06-29 11:20:00,107.63,107.77,107.63,107.72,8968.0,98.3175,98.4454,98.3175,98.3997,8968.0
2015-06-29 11:30:00,107.73,107.73,107.53,107.54,19842.0,98.4088,98.4088,98.2261,98.2353,19842.0
2015-06-29 11:40:00,107.55,107.62,107.52,107.59,20283.0,98.2444,98.3083,98.217,98.2809,20283.0
2015-06-29 11:50:00,107.6,107.66,107.56,107.66,7696.0,98.2901,98.3449,98.2535,98.3449,7696.0
2015-06-29 12:00:00,107.65,107.73,107.6,107.71,7037.0,98.3357,98.4088,98.2901,98.3905,7037.0
2015-06-29 12:10:00,107.73,107.74,107.58,107.58,6431.0,98.4088,98.418,98.2718,98.2718,6431.0
2015-06-29 12:20:00,107.56,107.58,107.49,107.56,5291.0,98.2535,98.2718,98.1896,98.2535,5291.0
2015-06-29 12:30:00,107.53,107.57,107.47,107.47,6658.0,98.2261,98.2627,98.1713,98.1713,6658.0
2015-06-29 12:40:00,107.48,107.52,107.46,107.49,7705.0,98.1804,98.217,98.1622,98.1896,7705.0
2015-06-29 12:50:00,107.48,107.5,107.43,107.43,6914.0,98.1804,98.1987,98.1348,98.1348,6914.0
2015-06-29 13:00:00,107.46,107.47,107.32,107.36,7782.0,98.1622,98.1713,98.0343,98.0708,7782.0
2015-06-29 13:10:00,107.35,107.38,107.28,107.38,8863.0,98.0617,98.0891,97.9978,98.0891,8863.0
2015-06-29 13:20:00,107.38,107.44,107.37,107.39,20916.0,98.0891,98.1439,98.08,98.0982,20916.0
2015-06-29 13:30:00,107.4,107.47,107.38,107.42,11692.0,98.1074,98.1713,98.0891,98.1256,11692.0
2015-06-29 13:40:00,107.39,107.39,107.29,107.35,6162.0,98.0982,98.0982,98.0069,98.0617,6162.0
2015-06-29 13:50:00,107.34,107.35,107.23,107.29,24065.0,98.0526,98.0617,97.9521,98.0069,24065.0
2015-06-29 14:00:00,107.31,107.32,107.24,107.26,22423.0,98.0252,98.0343,97.9612,97.9795,22423.0
2015-06-29 14:10:00,107.27,107.28,107.09,107.13,16208.0,97.9886,97.9978,97.8242,97.8607,16208.0
2015-06-29 14:20:00,107.15,107.15,106.98,106.99,21933.0,97.879,97.879,97.7237,97.7328,21933.0
2015-06-29 14:30:00,106.98,107.02,106.84,107.02,15061.0,97.7237,97.7602,97.5958,97.7602,15061.0
2015-06-29 14:40:00,107.01,107.19,106.95,107.1,24335.0,97.7511,97.9155,97.6963,97.8333,24335.0
2015-06-29 14:50:00,107.09,107.1,106.93,106.93,10149.0,97.8242,97.8333,97.678,97.678,10149.0
2015-06-29 15:00:00,106.94,106.98,106.84,106.85,8692.0,97.6872,97.7237,97.5958,97.605,8692.0
2015-06-29 15:10:00,106.85,106.96,106.76,106.88,21231.0,97.605,97.7054,97.5227,97.6324,21231.0
2015-06-29 15:20:00,106.89,106.98,106.82,106.84,35601.0,97.6415,97.7237,97.5776,97.5958,35601.0
2015-06-29 15:30:00,106.79,106.85,106.68,106.69,46548.0,97.5501,97.605,97.4497,97.4588,46548.0
2015-06-29 15:40:00,106.69,106.69,106.49,106.61,31006.0,97.4588,97.4588,97.2761,97.3857,31006.0
2015-06-29 15:50:00,106.62,106.71,106.46,106.54,60364.0,97.3949,97.4771,97.2487,97.3218,60364.0
2015-06-30 09:30:00,107.53,107.53,107.19,107.27,33982.0,98.2261,98.2261,97.9155,97.9886,33982.0
2015-06-30 09:40:00,107.25,107.26,106.99,107.07,20271.0,97.9703,97.9795,97.7328,97.8059,20271.0
2015-06-30 09:50:00,107.1,107.29,107.02,107.02,66245.0,97.8333,98.0069,97.7602,97.7602,66245.0
2015-06-30 10:00:00,107.1,107.14,107.03,107.07,69553.0,97.8333,97.8699,97.7694,97.8059,69553.0
2015-06-30 10:10:00,107.06,107.12,106.95,107.01,61310.0,97.7968,97.8516,97.6963,97.7511,61310.0
2015-06-30 10:20:00,106.98,107.11,106.83,107.09,29107.0,97.7237,97.8425,97.5867,97.8242,29107.0
2015-06-30 10:30:00,107.09,107.09,106.89,106.95,11087.0,97.8242,97.8242,97.6415,97.6963,11087.0
2015-06-30 10:40:00,106.94,106.97,106.76,106.81,19287.0,97.6872,97.7146,97.5227,97.5684,19287.0
2015-06-30 10:50:00,106.79,107.08,106.72,107.0,48757.0,97.5501,97.8151,97.4862,97.742,48757.0
2015-06-30 11:00:00,107.01,107.11,106.98,107.04,11776.0,97.7511,97.8425,97.7237,97.7785,11776.0
2015-06-30 11:10:00,107.08,107.24,106.98,107.21,8370.0,97.8151,97.9612,97.7237,97.9338,8370.0
2015-06-30 11:20:00,107.18,107.24,106.99,106.99,13931.0,97.9064,97.9612,97.7328,97.7328,13931.0
2015-06-30 11:30:00,107.01,107.07,106.89,106.96,13474.0,97.7511,97.8059,97.6415,97.7054,13474.0
2015-06-30 11:40:00,106.97,107.06,106.91,107.06,12896.0,97.7146,97.7968,97.6598,97.7968,12896.0
2015-06-30 11:50:00,107.05,107.05,106.88,106.88,12406.0,97.7877,97.7877,97.6324,97.6324,12406.0
2015-06-30 12:00:00,106.89,107.02,106.87,107.02,90839.0,97.6415,97.7602,97.6232,97.7602,90839.0
2015-06-30 12:10:00,107.02,107.02,106.95,106.96,6142.0,97.7602,97.7602,97.6963,97.7054,6142.0
2015-06-30 12:20:00,106.97,106.97,106.71,106.74,10739.0,97.7146,97.7146,97.4771,97.5045,10739.0
2015-06-30 12:30:00,106.74,106.8,106.66,106.73,9771.0,97.5045,97.5593,97.4314,97.4953,9771.0
2015-06-30 12:40:00,106.74,106.81,106.7,106.73,6973.0,97.5045,97.5684,97.4679,97.4953,6973.0
2015-06-30 12:50:00,106.76,106.83,106.76,106.82,2606.0,97.5227,97.5867,97.5227,97.5776,2606.0
2015-06-30 13:00:00,106.86,106.98,106.84,106.89,22096.0,97.6141,97.7237,97.5958,97.6415,22096.0
2015-06-30 13:10:00,106.9,106.91,106.81,106.84,10153.0,97.6506,97.6598,97.5684,97.5958,10153.0
2015-06-30 13:20:00,106.87,107.04,106.84,107.02,7871.0,97.6232,97.7785,97.5958,97.7602,7871.0
2015-06-30 13:30:00,107.02,107.26,107.0,107.23,52834.0,97.7602,97.9795,97.742,97.9521,52834.0
2015-06-30 13:40:00,107.2,107.27,107.17,107.27,20901.0,97.9247,97.9886,97.8973,97.9886,20901.0
2015-06-30 13:50:00,107.27,107.39,107.27,107.29,14945.0,97.9886,98.0982,97.9886,98.0069,14945.0
2015-06-30 14:00:00,107.32,107.61,107.29,107.55,17182.0,98.0343,98.2992,98.0069,98.2444,17182.0
2015-06-30 14:10:00,107.54,107.63,107.51,107.55,50645.0,98.2353,98.3175,98.2079,98.2444,50645.0
2015-06-30 14:20:00,107.54,107.56,107.33,107.38,15611.0,98.2353,98.2535,98.0434,98.0891,15611.0
2015-06-30 14:30:00,107.39,107.47,107.31,107.41,19165.0,98.0982,98.1713,98.0252,98.1165,19165.0
2015-06-30 14:40:00,107.39,107.39,107.2,107.3,34910.0,98.0982,98.0982,97.9247,98.016,34910.0
2015-06-30 14:50:00,107.31,107.32,107.2,107.2,22617.0,98.0252,98.0343,97.9247,97.9247,22617.0
2015-06-30 15:00:00,107.19,107.26,107.13,107.19,26280.0,97.9155,97.9795,97.8607,97.9155,26280.0
2015-06-30 15:10:00,107.18,107.2,107.05,107.07,48202.0,97.9064,97.9247,97.7877,97.8059,48202.0
2015-06-30 15:20:00,107.07,107.11,107.0,107.09,37466.0,97.8059,97.8425,97.742,97.8242,37466.0
2015-06-30 15:30:00,107.09,107.23,107.09,107.16,44068.0,97.8242,97.9521,97.8242,97.8881,44068.0
2015-06-30 15:40:00,107.11,107.31,107.05,107.29,15101.0,97.8425,98.0252,97.7877,98.0069,15101.0
2015-06-30 15:50:00,107.27,107.31,107.04,107.04,31202.0,97.9886,98.0252,97.7785,97.7785,31202.0
2015-07-01 09:30:00,107.88,108.1,107.87,108.1,52715.0,98.5458,98.7468,98.5367,98.7468,52715.0
2015-07-01 09:40:00,108.1,108.1,107.79,107.87,42479.0,98.7468,98.7468,98.4636,98.5367,42479.0
2015-07-01 09:50:00,107.87,108.03,107.86,108.03,44607.0,98.5367,98.6829,98.5276,98.6829,44607.0
2015-07-01 10:00:00,108.03,108.11,107.97,108.05,31823.0,98.6829,98.7559,98.6281,98.7011,31823.0
2015-07-01 10:10:00,108.05,108.05,107.86,107.92,65021.0,98.7011,98.7011,98.5276,98.5824,65021.0
2015-07-01 10:20:00,107.92,108.07,107.92,107.99,68173.0,98.5824,98.7194,98.5824,98.6463,68173.0
2015-07-01 10:30:00,108.0,108.01,107.69,107.82,58516.0,98.6555,98.6646,98.3723,98.491,58516.0
2015-07-01 10:40:00,107.82,107.9,107.69,107.69,7710.0,98.491,98.5641,98.3723,98.3723,7710.0
2015-07-01 10:50:00,107.67,107.79,107.59,107.77,15686.0,98.354,98.4636,98.2809,98.4454,15686.0
2015-07-01 11:00:00,107.79,107.82,107.7,107.77,16735.0,98.4636,98.491,98.3814,98.4454,16735.0
2015-07-01 11:10:00,107.78,107.85,107.77,107.8,20135.0,98.4545,98.5184,98.4454,98.4728,20135.0
2015-07-01 11:20:00,107.79,107.87,107.79,107.81,10320.0,98.4636,98.5367,98.4636,98.4819,10320.0
2015-07-01 11:30:00,107.83,107.87,107.75,107.76,8010.0,98.5002,98.5367,98.4271,98.4362,8010.0
2015-07-01 11:40:00,107.75,107.79,107.67,107.79,12940.0,98.4271,98.4636,98.354,98.4636,12940.0
2015-07-01 11:50:00,107.8,107.8,107.69,107.69,15778.0,98.4728,98.4728,98.3723,98.3723,15778.0
2015-07-01 12:00:00,107.66,107.78,107.65,107.73,17674.0,98.3449,98.4545,98.3357,98.4088,17674.0
2015-07-01 12:10:00,107.73,107.73,107.66,107.66,14653.0,98.4088,98.4088,98.3449,98.3449,14653.0
2015-07-01 12:20:00,107.64,107.67,107.56,107.65,1833108.0,98.3266,98.354,98.2535,98.3357,1833108.0
2015-07-01 12:30:00,107.65,107.68,107.62,107.64,14646.0,98.3357,98.3631,98.3083,98.3266,14646.0
2015-07-01 12:40:00,107.63,107.64,107.47,107.54,7683.0,98.3175,98.3266,98.1713,98.2353,7683.0
2015-07-01 12:50:00,107.51,107.56,107.44,107.46,14335.0,98.2079,98.2535,98.1439,98.1622,14335.0
2015-07-01 13:00:00,107.43,107.47,107.4,107.43,3373.0,98.1348,98.1713,98.1074,98.1348,3373.0
2015-07-01 13:10:00,107.44,107.53,107.42,107.53,7188.0,98.1439,98.2261,98.1256,98.2261,7188.0
2015-07-01 13:20:00,107.53,107.64,107.53,107.55,11185.0,98.2261,98.3266,98.2261,98.2444,11185.0
2015-07-01 13:30:00,107.57,107.64,107.56,107.57,7800.0,98.2627,98.3266,98.2535,98.2627,7800.0
2015-07-01 13:40:00,107.58,107.71,107.57,107.69,22743.0,98.2718,98.3905,98.2627,98.3723,22743.0
2015-07-01 13:50:00,107.72,107.72,107.48,107.49,26781.0,98.3997,98.3997,98.1804,98.1896,26781.0
2015-07-01 14:00:00,107.49,107.53,107.35,107.42,25729.0,98.1896,98.2261,98.0617,98.1256,25729.0
2015-07-01 14:10:00,107.42,107.5,107.41,107.49,12087.0,98.1256,98.1987,98.1165,98.1896,12087.0
2015-07-01 14:20:00,107.5,107.51,107.44,107.45,21661.0,98.1987,98.2079,98.1439,98.153,21661.0
2015-07-01 14:30:00,107.45,107.46,107.4,107.44,5879.0,98.153,98.1622,98.1074,98.1439,5879.0
2015-07-01 14:40:00,107.42,107.56,107.41,107.52,31333.0,98.1256,98.2535,98.1165,98.217,31333.0
2015-07-01 14:50:00,107.53,107.57,107.45,107.52,13070.0,98.2261,98.2627,98.153,98.217,13070.0
2015-07-01 15:00:00,107.52,107.64,107.51,107.58,24620.0,98.217,98.3266,98.2079,98.2718,24620.0
2015-07-01 15:10:00,107.56,107.62,107.55,107.6,4269.0,98.2535,98.3083,98.2444,98.2901,4269.0
2015-07-01 15:20:00,107.61,107.7,107.59,107.7,12986.0,98.2992,98.3814,98.2809,98.3814,12986.0
2015-07-01 15:30:00,107.72,107.72,107.62,107.67,9242.0,98.3997,98.3997,98.3083,98.354,9242.0
2015-07-01 15:40:00,107.66,107.74,107.59,107.74,13417.0,98.3449,98.418,98.2809,98.418,13417.0
2015-07-01 15:50:00,107.75,107.84,107.72,107.84,17203.0,98.4271,98.5093,98.3997,98.5093,17203.0
2015-07-02 09:30:00,108.09,108.24,108.06,108.15,21664.0,98.7377,98.8747,98.7103,98.7925,21664.0
2015-07-02 09:40:00,108.12,108.16,108.02,108.06,50118.0,98.7651,98.8016,98.6737,98.7103,50118.0
2015-07-02 09:50:00,108.05,108.05,107.91,107.93,42610.0,98.7011,98.7011,98.5732,98.5915,42610.0
2015-07-02 10:00:00,107.94,107.96,107.83,107.84,53440.0,98.6006,98.6189,98.5002,98.5093,53440.0
2015-07-02 10:10:00,107.83,107.94,107.79,107.86,66293.0,98.5002,98.6006,98.4636,98.5276,66293.0
2015-07-02 10:20:00,107.86,107.92,107.86,107.9,46147.0,98.5276,98.5824,98.5276,98.5641,46147.0
2015-07-02 10:30:00,107.9,107.91,107.73,107.74,42645.0,98.5641,98.5732,98.4088,98.418,42645.0
2015-07-02 10:40:00,107.75,107.82,107.74,107.76,7984.0,98.4271,98.491,98.418,98.4362,7984.0
2015-07-02 10:50:00,107.74,107.88,107.71,107.82,14659.0,98.418,98.5458,98.3905,98.491,14659.0
2015-07-02 11:00:00,107.79,107.79,107.62,107.65,21561.0,98.4636,98.4636,98.3083,98.3357,21561.0
2015-07-02 11:10:00,107.64,107.65,107.56,107.65,20326.0,98.3266,98.3357,98.2535,98.3357,20326.0
2015-07-02 11:20:00,107.62,107.7,107.61,107.67,10028.0,98.3083,98.3814,98.2992,98.354,10028.0
2015-07-02 11:30:00,107.64,107.72,107.63,107.71,7744.0,98.3266,98.3997,98.3175,98.3905,7744.0
2015-07-02 11:40:00,107.67,107.71,107.64,107.64,8973.0,98.354,98.3905,98.3266,98.3266,8973.0
2015-07-02 11:50:00,107.62,107.64,107.56,107.64,5905.0,98.3083,98.3266,98.2535,98.3266,5905.0
2015-07-02 12:00:00,107.64,107.67,107.62,107.63,14207.0,98.3266,98.354,98.3083,98.3175,14207.0
2015-07-02 12:10:00,107.63,107.64,107.54,107.55,17938.0,98.3175,98.3266,98.2353,98.2444,17938.0
2015-07-02 12:20:00,107.54,107.54,107.47,107.51,4815.0,98.2353,98.2353,98.1713,98.2079,4815.0
2015-07-02 12:30:00,107.51,107.56,107.49,107.5,6050.0,98.2079,98.2535,98.1896,98.1987,6050.0
2015-07-02 12:40:00,107.5,107.61,107.5,107.61,5026.0,98.1987,98.2992,98.1987,98.2992,5026.0
2015-07-02 12:50:00,107.57,107.59,107.53,107.58,4266.0,98.2627,98.2809,98.2261,98.2718,4266.0
2015-07-02 13:00:00,107.57,107.57,107.51,107.55,3623.0,98.2627,98.2627,98.2079,98.2444,3623.0
2015-07-02 13:10:00,107.56,107.56,107.47,107.5,5781.0,98.2535,98.2535,98.1713,98.1987,5781.0
2015-07-02 13:20:00,107.49,107.58,107.49,107.57,13867.0,98.1896,98.2718,98.1896,98.2627,13867.0
2015-07-02 13:30:00,107.59,107.64,107.56,107.58,8079.0,98.2809,98.3266,98.2535,98.2718,8079.0
2015-07-02 13:40:00,107.6,107.64,107.56,107.63,9935.0,98.2901,98.3266,98.2535,98.3175,9935.0
2015-07-02 13:50:00,107.63,107.64,107.54,107.55,12694.0,98.3175,98.3266,98.2353,98.2444,12694.0
2015-07-02 14:00:00,107.55,107.61,107.51,107.6,14646.0,98.2444,98.2992,98.2079,98.2901,14646.0
2015-07-02 14:10:00,107.58,107.59,107.52,107.58,14141.0,98.2718,98.2809,98.217,98.2718,14141.0
2015-07-02 14:20:00,107.58,107.62,107.56,107.6,9239.0,98.2718,98.3083,98.2535,98.2901,9239.0
2015-07-02 14:30:00,107.6,107.65,107.58,107.63,37523.0,98.2901,98.3357,98.2718,98.3175,37523.0
2015-07-02 14:40:00,107.64,107.64,107.57,107.64,49085.0,98.3266,98.3266,98.2627,98.3266,49085.0
2015-07-02 14:50:00,107.63,107.74,107.59,107.71,38172.0,98.3175,98.418,98.2809,98.3905,38172.0
2015-07-02 15:00:00,107.71,107.73,107.63,107.66,27387.0,98.3905,98.4088,98.3175,98.3449,27387.0
2015-07-02 15:10:00,107.67,107.7,107.65,107.68,55625.0,98.354,98.3814,98.3357,98.3631,55625.0
2015-07-02 15:20:00,107.68,107.86,107.68,107.84,19745.0,98.3631,98.5276,98.3631,98.5093,19745.0
2015-07-02 15:30:00,107.85,107.85,107.74,107.76,18478.0,98.5184,98.5184,98.418,98.4362,18478.0
2015-07-02 15:40:00,107.76,107.86,107.74,107.85,17819.0,98.4362,98.5276,98.418,98.5184,17819.0
2015-07-02 15:50:00,107.87,107.95,107.81,107.81,17440.0,98.5367,98.6098,98.4819,98.4819,17440.0
2015-07-06 09:30:00,107.0,107.32,106.94,107.18,24224.0,97.742,98.0343,97.6872,97.9064,24224.0
2015-07-06 09:40:00,107.22,107.45,107.22,107.42,5213.0,97.9429,98.153,97.9429,98.1256,5213.0
2015-07-06 09:50:00,107.45,107.5,107.35,107.44,5974.0,98.153,98.1987,98.0617,98.1439,5974.0
2015-07-06 10:00:00,107.47,107.47,107.35,107.46,10353.0,98.1713,98.1713,98.0617,98.1622,10353.0
2015-07-06 10:10:00,107.46,107.69,107.45,107.62,13207.0,98.1622,98.3723,98.153,98.3083,13207.0
2015-07-06 10:20:00,107.63,107.64,107.55,107.64,30618.0,98.3175,98.3266,98.2444,98.3266,30618.0
2015-07-06 10:30:00,107.63,107.85,107.62,107.8,46401.0,98.3175,98.5184,98.3083,98.4728,46401.0
2015-07-06 10:40:00,107.81,108.12,107.78,108.02,15451.0,98.4819,98.7651,98.4545,98.6737,15451.0
2015-07-06 10:50:00,108.03,108.03,107.87,107.89,14621.0,98.6829,98.6829,98.5367,98.555,14621.0
2015-07-06 11:00:00,107.91,107.93,107.83,107.84,34916.0,98.5732,98.5915,98.5002,98.5093,34916.0
2015-07-06 11:10:00,107.84,107.84,107.66,107.68,43084.0,98.5093,98.5093,98.3449,98.3631,43084.0
2015-07-06 11:20:00,107.65,107.71,107.62,107.62,13747.0,98.3357,98.3905,98.3083,98.3083,13747.0
2015-07-06 11:30:00,107.63,107.69,107.57,107.69,12007.0,98.3175,98.3723,98.2627,98.3723,12007.0
2015-07-06 11:40:00,107.68,107.71,107.66,107.71,7751.0,98.3631,98.3905,98.3449,98.3905,7751.0
2015-07-06 11:50:00,107.72,107.72,107.63,107.69,8196.0,98.3997,98.3997,98.3175,98.3723,8196.0
2015-07-06 12:00:00,107.68,107.68,107.62,107.65,10797.0,98.3631,98.3631,98.3083,98.3357,10797.0
2015-07-06 12:10:00,107.64,107.81,107.64,107.75,11517.0,98.3266,98.4819,98.3266,98.4271,11517.0
2015-07-06 12:20:00,107.76,107.78,107.73,107.74,10695.0,98.4362,98.4545,98.4088,98.418,10695.0
2015-07-06 12:30:00,107.72,107.72,107.6,107.61,4686.0,98.3997,98.3997,98.2901,98.2992,4686.0
2015-07-06 12:40:00,107.6,107.66,107.59,107.62,38874.0,98.2901,98.3449,98.2809,98.3083,38874.0
2015-07-06 12:50:00,107.62,107.66,107.57,107.66,6961.0,98.3083,98.3449,98.2627,98.3449,6961.0
2015-07-06 13:00:00,107.65,107.68,107.61,107.61,27214.0,98.3357,98.3631,98.2992,98.2992,27214.0
2015-07-06 13:10:00,107.61,107.63,107.38,107.39,13963.0,98.2992,98.3175,98.0891,98.0982,13963.0
2015-07-06 13:20:00,107.38,107.42,107.35,107.38,10493.0,98.0891,98.1256,98.0617,98.0891,10493.0
2015-07-06 13:30:00,107.36,107.36,107.29,107.32,5209.0,98.0708,98.0708,98.0069,98.0343,5209.0
2015-07-06 13:40:00,107.31,107.32,107.21,107.23,12424.0,98.0252,98.0343,97.9338,97.9521,12424.0
2015-07-06 13:50:00,107.23,107.3,107.22,107.24,13808.0,97.9521,98.016,97.9429,97.9612,13808.0
2015-07-06 14:00:00,107.21,107.24,107.12,107.22,14561.0,97.9338,97.9612,97.8516,97.9429,14561.0
2015-07-06 14:10:00,107.23,107.3,107.2,107.23,13360.0,97.9521,98.016,97.9247,97.9521,13360.0
2015-07-06 14:20:00,107.24,107.25,107.09,107.09,13009.0,97.9612,97.9703,97.8242,97.8242,13009.0
2015-07-06 14:30:00,107.07,107.15,107.07,107.1,21537.0,97.8059,97.879,97.8059,97.8333,21537.0
2015-07-06 14:40:00,107.1,107.22,107.04,107.2,30365.0,97.8333,97.9429,97.7785,97.9247,30365.0
2015-07-06 14:50:00,107.19,107.22,107.11,107.14,25598.0,97.9155,97.9429,97.8425,97.8699,25598.0
2015-07-06 15:00:00,107.14,107.18,107.1,107.14,46733.0,97.8699,97.9064,97.8333,97.8699,46733.0
2015-07-06 15:10:00,107.16,107.28,107.15,107.21,63066.0,97.8881,97.9978,97.879,97.9338,63066.0
2015-07-06 15:20:00,107.22,107.32,107.22,107.27,13051.0,97.9429,98.0343,97.9429,97.9886,13051.0
2015-07-06 15:30:00,107.27,107.46,107.26,107.38,156746.0,97.9886,98.1622,97.9795,98.0891,156746.0
2015-07-06 15:40:00,107.38,107.42,107.31,107.38,108474.0,98.0891,98.1256,98.0252,98.0891,108474.0
2015-07-06 15:50:00,107.39,107.53,107.39,107.53,156524.0,98.0982,98.2261,98.0982,98.2261,156524.0
2015-07-07 09:30:00,107.68,107.68,107.36,107.47,12166.0,98.3631,98.3631,98.0708,98.1713,12166.0
2015-07-07 09:40:00,107.43,107.46,107.3,107.42,38740.0,98.1348,98.1622,98.016,98.1256,38740.0
2015-07-07 09:50:00,107.42,107.48,107.21,107.26,61183.0,98.1256,98.1804,97.9338,97.9795,61183.0
2015-07-07 10:00:00,107.25,107.25,106.89,107.03,51487.0,97.9703,97.9703,97.6415,97.7694,51487.0
2015-07-07 10:10:00,107.01,107.18,106.94,106.98,48942.0,97.7511,97.9064,97.6872,97.7237,48942.0
2015-07-07 10:20:00,106.98,107.04,106.83,106.88,136499.0,97.7237,97.7785,97.5867,97.6324,136499.0
2015-07-07 10:30:00,106.87,106.87,106.51,106.52,14945.0,97.6232,97.6232,97.2944,97.3035,14945.0
2015-07-07 10:40:00,106.5,106.63,106.36,106.61,28185.0,97.2852,97.404,97.1574,97.3857,28185.0
2015-07-07 10:50:00,106.6,106.81,106.59,106.66,55848.0,97.3766,97.5684,97.3675,97.4314,55848.0
2015-07-07 11:00:00,106.66,106.67,106.46,106.51,11338.0,97.4314,97.4405,97.2487,97.2944,11338.0
2015-07-07 11:10:00,106.52,106.71,106.52,106.64,15995.0,97.3035,97.4771,97.3035,97.4131,15995.0
2015-07-07 11:20:00,106.63,106.64,106.36,106.42,66179.0,97.404,97.4131,97.1574,97.2122,66179.0
2015-07-07 11:30:00,106.41,106.48,106.22,106.46,24782.0,97.203,97.267,97.0295,97.2487,24782.0
2015-07-07 11:40:00,106.44,106.69,106.43,106.6,42335.0,97.2304,97.4588,97.2213,97.3766,42335.0
2015-07-07 11:50:00,106.62,106.95,106.57,106.88,20405.0,97.3949,97.6963,97.3492,97.6324,20405.0
2015-07-07 12:00:00,106.88,106.92,106.81,106.85,12129.0,97.6324,97.6689,97.5684,97.605,12129.0
2015-07-07 12:10:00,106.86,106.86,106.73,106.79,14445.0,97.6141,97.6141,97.4953,97.5501,14445.0
2015-07-07 12:20:00,106.8,106.91,106.79,106.84,16347.0,97.5593,97.6598,97.5501,97.5958,16347.0
2015-07-07 12:30:00,106.85,107.09,106.84,107.07,12983.0,97.605,97.8242,97.5958,97.8059,12983.0
2015-07-07 12:40:00,107.06,107.25,107.05,107.21,15947.0,97.7968,97.9703,97.7877,97.9338,15947.0
2015-07-07 12:50:00,107.21,107.47,107.19,107.39,16648.0,97.9338,98.1713,97.9155,98.0982,16648.0
2015-07-07 13:00:00,107.4,107.43,107.23,107.32,27331.0,98.1074,98.1348,97.9521,98.0343,27331.0
2015-07-07 13:10:00,107.31,107.65,107.31,107.42,23541.0,98.0252,98.3357,98.0252,98.1256,23541.0
2015-07-07 13:20:00,107.48,107.51,107.34,107.5,25368.0,98.1804,98.2079,98.0526,98.1987,25368.0
2015-07-07 13:30:00,107.52,107.54,107.4,107.48,17641.0,98.217,98.2353,98.1074,98.1804,17641.0
2015-07-07 13:40:00,107.5,107.59,107.42,107.54,13566.0,98.1987,98.2809,98.1256,98.2353,13566.0
2015-07-07 13:50:00,107.55,107.55,107.43,107.46,14364.0,98.2444,98.2444,98.1348,98.1622,14364.0
2015-07-07 14:00:00,107.48,107.51,107.41,107.47,20920.0,98.1804,98.2079,98.1165,98.1713,20920.0
2015-07-07 14:10:00,107.47,107.51,107.27,107.3,19841.0,98.1713,98.2079,97.9886,98.016,19841.0
2015-07-07 14:20:00,107.3,107.31,107.2,107.3,9236.0,98.016,98.0252,97.9247,98.016,9236.0
2015-07-07 14:30:00,107.3,107.52,107.29,107.5,18077.0,98.016,98.217,98.0069,98.1987,18077.0
2015-07-07 14:40:00,107.53,107.94,107.53,107.84,40868.0,98.2261,98.6006,98.2261,98.5093,40868.0
2015-07-07 14:50:00,107.85,108.13,107.8,108.13,37151.0,98.5184,98.7742,98.4728,98.7742,37151.0
2015-07-07 15:00:00,108.12,108.15,107.95,108.03,24323.0,98.7651,98.7925,98.6098,98.6829,24323.0
2015-07-07 15:10:00,108.02,108.12,107.93,108.1,15333.0,98.6737,98.7651,98.5915,98.7468,15333.0
2015-07-07 15:20:00,108.09,108.26,108.01,108.14,32199.0,98.7377,98.893,98.6646,98.7833,32199.0
2015-07-07 15:30:00,108.16,108.27,108.09,108.11,24389.0,98.8016,98.9021,98.7377,98.7559,24389.0
2015-07-07 15:40:00,108.07,108.07,107.97,108.0,19535.0,98.7194,98.7194,98.6281,98.6555,19535.0
2015-07-07 15:50:00,108.02,108.19,108.02,108.15,57243.0,98.6737,98.829,98.6737,98.7925,57243.0
2015-07-08 09:30:00,107.3,107.52,107.15,107.46,21163.0,98.016,98.217,97.879,98.1622,21163.0
2015-07-08 09:40:00,107.47,107.47,107.06,107.07,53843.0,98.1713,98.1713,97.7968,97.8059,53843.0
2015-07-08 09:50:00,107.06,107.15,106.91,107.05,30686.0,97.7968,97.879,97.6598,97.7877,30686.0
2015-07-08 10:00:00,107.04,107.04,106.74,106.96,25227.0,97.7785,97.7785,97.5045,97.7054,25227.0
2015-07-08 10:10:00,106.93,106.94,106.77,106.94,47270.0,97.678,97.6872,97.5319,97.6872,47270.0
2015-07-08 10:20:00,106.94,107.04,106.87,106.91,53375.0,97.6872,97.7785,97.6232,97.6598,53375.0
2015-07-08 10:30:00,106.88,106.88,106.65,106.87,32370.0,97.6324,97.6324,97.4223,97.6232,32370.0
2015-07-08 10:40:00,106.87,107.0,106.82,106.99,28245.0,97.6232,97.742,97.5776,97.7328,28245.0
2015-07-08 10:50:00,107.0,107.25,107.0,107.19,24293.0,97.742,97.9703,97.742,97.9155,24293.0
2015-07-08 11:00:00,107.18,107.18,106.96,106.97,17149.0,97.9064,97.9064,97.7054,97.7146,17149.0
2015-07-08 11:10:00,106.88,106.93,106.81,106.89,16925.0,97.6324,97.678,97.5684,97.6415,16925.0
2015-07-08 11:20:00,106.88,106.92,106.73,106.81,27688.0,97.6324,97.6689,97.4953,97.5684,27688.0
2015-07-08 11:30:00,106.8,106.96,106.79,106.83,18785.0,97.5593,97.7054,97.5501,97.5867,18785.0
2015-07-08 11:40:00,106.83,106.83,106.65,106.73,17741.0,97.5867,97.5867,97.4223,97.4953,17741.0
2015-07-08 11:50:00,106.72,106.72,106.49,106.6,17914.0,97.4862,97.4862,97.2761,97.3766,17914.0
2015-07-08 12:00:00,106.59,106.74,106.58,106.67,14217.0,97.3675,97.5045,97.3583,97.4405,14217.0
2015-07-08 12:10:00,106.65,106.66,106.58,106.64,13854.0,97.4223,97.4314,97.3583,97.4131,13854.0
2015-07-08 12:20:00,106.66,106.75,106.66,106.71,9220.0,97.4314,97.5136,97.4314,97.4771,9220.0
2015-07-08 12:30:00,106.7,106.7,106.61,106.62,8607.0,97.4679,97.4679,97.3857,97.3949,8607.0
2015-07-08 12:40:00,106.62,106.63,106.54,106.63,4956.0,97.3949,97.404,97.3218,97.404,4956.0
2015-07-08 12:50:00,106.63,106.87,106.61,106.86,13198.0,97.404,97.6232,97.3857,97.6141,13198.0
2015-07-08 13:00:00,106.84,106.84,106.67,106.72,8110.0,97.5958,97.5958,97.4405,97.4862,8110.0
2015-07-08 13:10:00,106.73,106.92,106.73,106.8,24177.0,97.4953,97.6689,97.4953,97.5593,24177.0
2015-07-08 13:20:00,106.79,106.85,106.7,106.85,14388.0,97.5501,97.605,97.4679,97.605,14388.0
2015-07-08 13:30:00,106.86,106.86,106.72,106.76,22392.0,97.6141,97.6141,97.4862,97.5227,22392.0
2015-07-08 13:40:00,106.78,106.86,106.77,106.86,16135.0,97.541,97.6141,97.5319,97.6141,16135.0
2015-07-08 13:50:00,106.86,106.95,106.81,106.87,9563.0,97.6141,97.6963,97.5684,97.6232,9563.0
2015-07-08 14:00:00,106.88,106.88,106.61,106.68,46163.0,97.6324,97.6324,97.3857,97.4497,46163.0
2015-07-08 14:10:00,106.71,106.83,106.59,106.59,26278.0,97.4771,97.5867,97.3675,97.3675,26278.0
2015-07-08 14:20:00,106.59,106.64,106.54,106.6,20347.0,97.3675,97.4131,97.3218,97.3766,20347.0
2015-07-08 14:30:00,106.62,106.62,106.43,106.44,30640.0,97.3949,97.3949,97.2213,97.2304,30640.0
2015-07-08 14:40:00,106.44,106.46,106.13,106.14,35344.0,97.2304,97.2487,96.9473,96.9564,35344.0
2015-07-08 14:50:00,106.1,106.43,106.09,106.22,72560.0,96.9199,97.2213,96.9107,97.0295,72560.0
2015-07-08 15:00:00,106.27,106.45,106.24,106.43,53158.0,97.0751,97.2396,97.0477,97.2213,53158.0
2015-07-08 15:10:00,106.42,106.61,106.42,106.43,46394.0,97.2122,97.3857,97.2122,97.2213,46394.0
2015-07-08 15:20:00,106.44,106.47,106.2,106.2,43290.0,97.2304,97.2578,97.0112,97.0112,43290.0
2015-07-08 15:30:00,106.19,106.43,106.19,106.34,46015.0,97.0021,97.2213,97.0021,97.1391,46015.0
2015-07-08 15:40:00,106.32,106.49,106.22,106.37,44687.0,97.1208,97.2761,97.0295,97.1665,44687.0
2015-07-08 15:50:00,106.35,106.36,106.19,106.19,32177.0,97.1482,97.1574,97.0021,97.0021,32177.0
2015-07-09 09:30:00,107.29,107.68,107.29,107.58,15144.0,98.0069,98.3631,98.0069,98.2718,15144.0
2015-07-09 09:40:00,107.44,107.53,107.35,107.49,103877.0,98.1439,98.2261,98.0617,98.1896,103877.0
2015-07-09 09:50:00,107.52,107.53,107.34,107.45,28354.0,98.217,98.2261,98.0526,98.153,28354.0
2015-07-09 10:00:00,107.46,107.53,107.3,107.35,27444.0,98.1622,98.2261,98.016,98.0617,27444.0
2015-07-09 10:10:00,107.36,107.45,107.25,107.27,21329.0,98.0708,98.153,97.9703,97.9886,21329.0
2015-07-09 10:20:00,107.27,107.27,107.05,107.05,90651.0,97.9886,97.9886,97.7877,97.7877,90651.0
2015-07-09 10:30:00,107.04,107.18,107.04,107.13,9985.0,97.7785,97.9064,97.7785,97.8607,9985.0
2015-07-09 10:40:00,107.1,107.25,107.05,107.22,11250.0,97.8333,97.9703,97.7877,97.9429,11250.0
2015-07-09 10:50:00,107.23,107.36,107.19,107.36,22033.0,97.9521,98.0708,97.9155,98.0708,22033.0
2015-07-09 11:00:00,107.33,107.41,107.27,107.39,31207.0,98.0434,98.1165,97.9886,98.0982,31207.0
2015-07-09 11:10:00,107.41,107.45,107.34,107.36,30855.0,98.1165,98.153,98.0526,98.0708,30855.0
2015-07-09 11:20:00,107.35,107.35,107.2,107.21,12901.0,98.0617,98.0617,97.9247,97.9338,12901.0
2015-07-09 11:30:00,107.18,107.24,107.12,107.16,12195.0,97.9064,97.9612,97.8516,97.8881,12195.0
2015-07-09 11:40:00,107.17,107.22,107.14,107.16,13516.0,97.8973,97.9429,97.8699,97.8881,13516.0
2015-07-09 11:50:00,107.17,107.2,107.04,107.04,18962.0,97.8973,97.9247,97.7785,97.7785,18962.0
2015-07-09 12:00:00,107.02,107.12,106.94,106.99,19611.0,97.7602,97.8516,97.6872,97.7328,19611.0
2015-07-09 12:10:00,106.95,107.07,106.95,107.07,12228.0,97.6963,97.8059,97.6963,97.8059,12228.0
2015-07-09 12:20:00,107.06,107.06,106.98,106.98,41426.0,97.7968,97.7968,97.7237,97.7237,41426.0
2015-07-09 12:30:00,106.97,107.05,106.96,106.97,23035.0,97.7146,97.7877,97.7054,97.7146,23035.0
2015-07-09 12:40:00,106.93,107.05,106.91,106.95,10638.0,97.678,97.7877,97.6598,97.6963,10638.0
2015-07-09 12:50:00,106.95,107.05,106.95,107.04,10015.0,97.6963,97.7877,97.6963,97.7785,10015.0
2015-07-09 13:00:00,107.0,107.03,106.84,106.88,14857.0,97.742,97.7694,97.5958,97.6324,14857.0
2015-07-09 13:10:00,106.87,106.89,106.8,106.81,8638.0,97.6232,97.6415,97.5593,97.5684,8638.0
2015-07-09 13:20:00,106.76,106.84,106.7,106.73,46446.0,97.5227,97.5958,97.4679,97.4953,46446.0
2015-07-09 13:30:00,106.72,106.87,106.71,106.86,9964.0,97.4862,97.6232,97.4771,97.6141,9964.0
2015-07-09 13:40:00,106.85,106.85,106.77,106.84,7936.0,97.605,97.605,97.5319,97.5958,7936.0
2015-07-09 13:50:00,106.81,106.81,106.71,106.81,11464.0,97.5684,97.5684,97.4771,97.5684,11464.0
2015-07-09 14:00:00,106.79,106.83,106.75,106.75,12371.0,97.5501,97.5867,97.5136,97.5136,12371.0
2015-07-09 14:10:00,106.74,106.75,106.54,106.57,10100.0,97.5045,97.5136,97.3218,97.3492,10100.0
2015-07-09 14:20:00,106.58,106.58,106.42,106.5,14618.0,97.3583,97.3583,97.2122,97.2852,14618.0
2015-07-09 14:30:00,106.49,106.53,106.33,106.5,17320.0,97.2761,97.3126,97.13,97.2852,17320.0
2015-07-09 14:40:00,106.5,106.55,106.41,106.46,45534.0,97.2852,97.3309,97.203,97.2487,45534.0
2015-07-09 14:50:00,106.48,106.73,106.46,106.71,44336.0,97.267,97.4953,97.2487,97.4771,44336.0
2015-07-09 15:00:00,106.7,106.77,106.66,106.77,22898.0,97.4679,97.5319,97.4314,97.5319,22898.0
2015-07-09 15:10:00,106.82,106.83,106.74,106.82,14580.0,97.5776,97.5867,97.5045,97.5776,14580.0
2015-07-09 15:20:00,106.8,106.81,106.64,106.64,26975.0,97.5593,97.5684,97.4131,97.4131,26975.0
2015-07-09 15:30:00,106.63,106.68,106.48,106.56,54296.0,97.404,97.4497,97.267,97.3401,54296.0
2015-07-09 15:40:00,106.55,106.7,106.52,106.65,38908.0,97.3309,97.4679,97.3035,97.4223,38908.0
2015-07-09 15:50:00,106.66,106.66,106.39,106.39,31865.0,97.4314,97.4314,97.1848,97.1848,31865.0
2015-07-10 09:30:00,107.42,107.89,107.42,107.63,21100.0,98.1256,98.555,98.1256,98.3175,21100.0
2015-07-10 09:40:00,107.6,107.6,107.47,107.51,54307.0,98.2901,98.2901,98.1713,98.2079,54307.0
2015-07-10 09:50:00,107.51,107.62,107.41,107.41,78334.0,98.2079,98.3083,98.1165,98.1165,78334.0
2015-07-10 10:00:00,107.45,107.55,107.43,107.48,13273.0,98.153,98.2444,98.1348,98.1804,13273.0
2015-07-10 10:10:00,107.46,107.55,107.41,107.46,11055.0,98.1622,98.2444,98.1165,98.1622,11055.0
2015-07-10 10:20:00,107.47,107.49,107.39,107.48,5324.0,98.1713,98.1896,98.0982,98.1804,5324.0
2015-07-10 10:30:00,107.48,107.55,107.43,107.43,48183.0,98.1804,98.2444,98.1348,98.1348,48183.0
2015-07-10 10:40:00,107.42,107.42,107.25,107.35,28660.0,98.1256,98.1256,97.9703,98.0617,28660.0
2015-07-10 10:50:00,107.4,107.55,107.38,107.49,17345.0,98.1074,98.2444,98.0891,98.1896,17345.0
2015-07-10 11:00:00,107.48,107.66,107.48,107.64,9842.0,98.1804,98.3449,98.1804,98.3266,9842.0
2015-07-10 11:10:00,107.62,107.69,107.6,107.68,15815.0,98.3083,98.3723,98.2901,98.3631,15815.0
2015-07-10 11:20:00,107.69,107.77,107.69,107.71,50763.0,98.3723,98.4454,98.3723,98.3905,50763.0
2015-07-10 11:30:00,107.72,107.74,107.63,107.74,21126.0,98.3997,98.418,98.3175,98.418,21126.0
2015-07-10 11:40:00,107.72,107.93,107.71,107.89,11642.0,98.3997,98.5915,98.3905,98.555,11642.0
2015-07-10 11:50:00,107.92,107.93,107.82,107.82,12584.0,98.5824,98.5915,98.491,98.491,12584.0
2015-07-10 12:00:00,107.83,107.87,107.82,107.87,36617.0,98.5002,98.5367,98.491,98.5367,36617.0
2015-07-10 12:10:00,107.87,107.9,107.82,107.84,12430.0,98.5367,98.5641,98.491,98.5093,12430.0
2015-07-10 12:20:00,107.84,107.89,107.84,107.88,8316.0,98.5093,98.555,98.5093,98.5458,8316.0
2015-07-10 12:30:00,107.88,107.88,107.71,107.76,22499.0,98.5458,98.5458,98.3905,98.4362,22499.0
2015-07-10 12:40:00,107.77,107.82,107.68,107.82,28484.0,98.4454,98.491,98.3631,98.491,28484.0
2015-07-10 12:50:00,107.81,107.87,107.79,107.84,9956.0,98.4819,98.5367,98.4636,98.5093,9956.0
2015-07-10 13:00:00,107.84,107.88,107.79,107.79,26969.0,98.5093,98.5458,98.4636,98.4636,26969.0
2015-07-10 13:10:00,107.79,107.8,107.67,107.7,42070.0,98.4636,98.4728,98.354,98.3814,42070.0
2015-07-10 13:20:00,107.7,107.79,107.7,107.76,12409.0,98.3814,98.4636,98.3814,98.4362,12409.0
2015-07-10 13:30:00,107.76,107.8,107.76,107.79,5084.0,98.4362,98.4728,98.4362,98.4636,5084.0
2015-07-10 13:40:00,107.78,107.78,107.68,107.68,13045.0,98.4545,98.4545,98.3631,98.3631,13045.0
2015-07-10 13:50:00,107.67,107.76,107.67,107.76,8988.0,98.354,98.4362,98.354,98.4362,8988.0
2015-07-10 14:00:00,107.75,107.87,107.73,107.83,14087.0,98.4271,98.5367,98.4088,98.5002,14087.0
2015-07-10 14:10:00,107.84,107.96,107.84,107.93,37580.0,98.5093,98.6189,98.5093,98.5915,37580.0
2015-07-10 14:20:00,107.95,107.98,107.9,107.92,15271.0,98.6098,98.6372,98.5641,98.5824,15271.0
2015-07-10 14:30:00,107.92,107.99,107.92,107.98,11098.0,98.5824,98.6463,98.5824,98.6372,11098.0
2015-07-10 14:40:00,107.98,108.07,107.97,108.04,14049.0,98.6372,98.7194,98.6281,98.692,14049.0
2015-07-10 14:50:00,108.05,108.07,108.0,108.01,31631.0,98.7011,98.7194,98.6555,98.6646,31631.0
2015-07-10 15:00:00,108.03,108.06,107.97,107.99,18883.0,98.6829,98.7103,98.6281,98.6463,18883.0
2015-07-10 15:10:00,107.99,108.12,107.98,108.11,53613.0,98.6463,98.7651,98.6372,98.7559,53613.0
2015-07-10 15:20:00,108.11,108.13,108.02,108.02,36089.0,98.7559,98.7742,98.6737,98.6737,36089.0
2015-07-10 15:30:00,108.0,108.03,107.94,108.0,15145.0,98.6555,98.6829,98.6006,98.6555,15145.0
2015-07-10 15:40:00,108.0,108.03,107.96,107.99,19369.0,98.6555,98.6829,98.6189,98.6463,19369.0
2015-07-10 15:50:00,108.0,108.03,107.89,107.91,23596.0,98.6555,98.6829,98.555,98.5732,23596.0
2015-07-13 09:30:00,108.72,108.85,108.65,108.77,23341.0,99.3132,99.4319,99.2492,99.3588,23341.0
2015-07-13 09:40:00,108.85,109.03,108.85,109.03,25593.0,99.4319,99.5963,99.4319,99.5963,25593.0
2015-07-13 09:50:00,109.05,109.09,108.87,108.98,19460.0,99.6146,99.6511,99.4502,99.5507,19460.0
2015-07-13 10:00:00,109.0,109.06,108.95,109.01,15618.0,99.5689,99.6237,99.5233,99.5781,15618.0
2015-07-13 10:10:00,108.99,109.13,108.98,109.1,15807.0,99.5598,99.6877,99.5507,99.6603,15807.0
2015-07-13 10:20:00,109.11,109.13,108.94,108.94,32845.0,99.6694,99.6877,99.5141,99.5141,32845.0
2015-07-13 10:30:00,108.98,109.01,108.91,108.94,5540.0,99.5507,99.5781,99.4867,99.5141,5540.0
2015-07-13 10:40:00,108.93,108.99,108.91,108.97,10768.0,99.505,99.5598,99.4867,99.5415,10768.0
2015-07-13 10:50:00,108.97,109.0,108.95,108.97,13360.0,99.5415,99.5689,99.5233,99.5415,13360.0
2015-07-13 11:00:00,108.96,109.05,108.96,109.0,10401.0,99.5324,99.6146,99.5324,99.5689,10401.0
2015-07-13 11:10:00,109.02,109.04,108.87,108.92,37117.0,99.5872,99.6055,99.4502,99.4959,37117.0
2015-07-13 11:20:00,108.91,108.98,108.9,108.97,8619.0,99.4867,99.5507,99.4776,99.5415,8619.0
2015-07-13 11:30:00,108.95,109.07,108.95,109.04,10703.0,99.5233,99.6329,99.5233,99.6055,10703.0
2015-07-13 11:40:00,109.06,109.06,108.99,108.99,8574.0,99.6237,99.6237,99.5598,99.5598,8574.0
2015-07-13 11:50:00,108.99,109.04,108.98,109.02,14984.0,99.5598,99.6055,99.5507,99.5872,14984.0
2015-07-13 12:00:00,109.02,109.03,108.99,109.03,8248.0,99.5872,99.5963,99.5598,99.5963,8248.0
2015-07-13 12:10:00,109.03,109.05,108.96,108.96,13588.0,99.5963,99.6146,99.5324,99.5324,13588.0
2015-07-13 12:20:00,108.96,109.03,108.95,109.02,6094.0,99.5324,99.5963,99.5233,99.5872,6094.0
2015-07-13 12:30:00,109.04,109.04,108.97,108.97,6992.0,99.6055,99.6055,99.5415,99.5415,6992.0
2015-07-13 12:40:00,108.96,108.98,108.92,108.93,20531.0,99.5324,99.5507,99.4959,99.505,20531.0
2015-07-13 12:50:00,108.95,108.96,108.9,108.95,8876.0,99.5233,99.5324,99.4776,99.5233,8876.0
2015-07-13 13:00:00,108.94,109.01,108.94,108.99,11933.0,99.5141,99.5781,99.5141,99.5598,11933.0
2015-07-13 13:10:00,109.0,109.03,108.98,109.0,8191.0,99.5689,99.5963,99.5507,99.5689,8191.0
2015-07-13 13:20:00,108.99,109.03,108.97,109.01,15930.0,99.5598,99.5963,99.5415,99.5781,15930.0
2015-07-13 13:30:00,109.02,109.05,109.01,109.03,17049.0,99.5872,99.6146,99.5781,99.5963,17049.0
2015-07-13 13:40:00,109.03,109.03,108.97,108.98,22842.0,99.5963,99.5963,99.5415,99.5507,22842.0
2015-07-13 13:50:00,108.99,108.99,108.93,108.96,6847.0,99.5598,99.5598,99.505,99.5324,6847.0
2015-07-13 14:00:00,109.0,109.03,108.98,109.03,9389.0,99.5689,99.5963,99.5507,99.5963,9389.0
2015-07-13 14:10:00,109.03,109.06,109.02,109.04,13711.0,99.5963,99.6237,99.5872,99.6055,13711.0
2015-07-13 14:20:00,109.05,109.09,109.04,109.04,69557.0,99.6146,99.6511,99.6055,99.6055,69557.0
2015-07-13 14:30:00,109.04,109.06,109.02,109.05,45738.0,99.6055,99.6237,99.5872,99.6146,45738.0
2015-07-13 14:40:00,109.04,109.08,109.03,109.07,23999.0,99.6055,99.642,99.5963,99.6329,23999.0
2015-07-13 14:50:00,109.08,109.23,109.07,109.19,24182.0,99.642,99.779,99.6329,99.7425,24182.0
2015-07-13 15:00:00,109.2,109.22,109.16,109.18,16898.0,99.7516,99.7699,99.7151,99.7334,16898.0
2015-07-13 15:10:00,109.18,109.2,109.16,109.19,21921.0,99.7334,99.7516,99.7151,99.7425,21921.0
2015-07-13 15:20:00,109.19,109.27,109.17,109.26,35953.0,99.7425,99.8156,99.7242,99.8064,35953.0
2015-07-13 15:30:00,109.25,109.3,109.19,109.25,76557.0,99.7973,99.843,99.7425,99.7973,76557.0
2015-07-13 15:40:00,109.24,109.32,109.23,109.28,42118.0,99.7882,99.8612,99.779,99.8247,42118.0
2015-07-13 15:50:00,109.29,109.3,109.24,109.25,27207.0,99.8338,99.843,99.7882,99.7973,27207.0
2015-07-14 09:30:00,109.32,109.49,109.3,109.45,14476.0,99.8612,100.0165,99.843,99.98,14476.0
2015-07-14 09:40:00,109.41,109.54,109.37,109.53,83247.0,99.9435,100.0622,99.9069,100.0531,83247.0
2015-07-14 09:50:00,109.53,109.59,109.52,109.53,42412.0,100.0531,100.1079,100.0439,100.0531,42412.0
2015-07-14 10:00:00,109.52,109.61,109.52,109.56,44015.0,100.0439,100.1262,100.0439,100.0805,44015.0
2015-07-14 10:10:00,109.55,109.63,109.53,109.6,27330.0,100.0713,100.1444,100.0531,100.117,27330.0
2015-07-14 10:20:00,109.62,109.68,109.59,109.65,10334.0,100.1353,100.1901,100.1079,100.1627,10334.0
2015-07-14 10:30:00,109.66,109.71,109.65,109.69,10158.0,100.1718,100.2175,100.1627,100.1992,10158.0
2015-07-14 10:40:00,109.68,109.7,109.64,109.65,16357.0,100.1901,100.2084,100.1536,100.1627,16357.0
2015-07-14 10:50:00,109.66,109.7,109.65,109.69,33398.0,100.1718,100.2084,100.1627,100.1992,33398.0
2015-07-14 11:00:00,109.69,109.79,109.69,109.75,53396.0,100.1992,100.2906,100.1992,100.254,53396.0
2015-07-14 11:10:00,109.76,109.84,109.75,109.81,41105.0,100.2632,100.3363,100.254,100.3088,41105.0
2015-07-14 11:20:00,109.8,109.83,109.79,109.82,28026.0,100.2997,100.3271,100.2906,100.318,28026.0
2015-07-14 11:30:00,109.83,109.87,109.83,109.83,28402.0,100.3271,100.3637,100.3271,100.3271,28402.0
2015-07-14 11:40:00,109.83,109.88,109.82,109.84,17868.0,100.3271,100.3728,100.318,100.3363,17868.0
2015-07-14 11:50:00,109.85,109.92,109.85,109.91,29485.0,100.3454,100.4093,100.3454,100.4002,29485.0
2015-07-14 12:00:00,109.91,109.94,109.88,109.88,23723.0,100.4002,100.4276,100.3728,100.3728,23723.0
2015-07-14 12:10:00,109.88,109.89,109.87,109.88,9505.0,100.3728,100.3819,100.3637,100.3728,9505.0
2015-07-14 12:20:00,109.88,109.88,109.84,109.86,12365.0,100.3728,100.3728,100.3363,100.3545,12365.0
2015-07-14 12:30:00,109.86,109.87,109.85,109.86,5937.0,100.3545,100.3637,100.3454,100.3545,5937.0
2015-07-14 12:40:00,109.87,109.88,109.76,109.76,4980.0,100.3637,100.3728,100.2632,100.2632,4980.0
2015-07-14 12:50:00,109.79,109.83,109.78,109.83,15468.0,100.2906,100.3271,100.2814,100.3271,15468.0
2015-07-14 13:00:00,109.84,109.85,109.79,109.84,8591.0,100.3363,100.3454,100.2906,100.3363,8591.0
2015-07-14 13:10:00,109.84,109.9,109.84,109.87,17746.0,100.3363,100.3911,100.3363,100.3637,17746.0
2015-07-14 13:20:00,109.86,109.89,109.85,109.89,11134.0,100.3545,100.3819,100.3454,100.3819,11134.0
2015-07-14 13:30:00,109.9,109.93,109.87,109.9,7561.0,100.3911,100.4185,100.3637,100.3911,7561.0
2015-07-14 13:40:00,109.89,109.89,109.85,109.87,12870.0,100.3819,100.3819,100.3454,100.3637,12870.0
2015-07-14 13:50:00,109.89,109.91,109.87,109.9,4402.0,100.3819,100.4002,100.3637,100.3911,4402.0
2015-07-14 14:00:00,109.9,109.92,109.86,109.92,9359.0,100.3911,100.4093,100.3545,100.4093,9359.0
2015-07-14 14:10:00,109.92,109.93,109.89,109.93,10967.0,100.4093,100.4185,100.3819,100.4185,10967.0
2015-07-14 14:20:00,109.93,109.94,109.89,109.94,24802.0,100.4185,100.4276,100.3819,100.4276,24802.0
2015-07-14 14:30:00,109.93,110.01,109.93,110.0,19527.0,100.4185,100.4915,100.4185,100.4824,19527.0
2015-07-14 14:40:00,110.0,110.01,109.93,109.93,20126.0,100.4824,100.4915,100.4185,100.4185,20126.0
2015-07-14 14:50:00,109.94,109.99,109.94,109.99,18379.0,100.4276,100.4733,100.4276,100.4733,18379.0
2015-07-14 15:00:00,109.98,110.05,109.98,110.02,11273.0,100.4641,100.5281,100.4641,100.5007,11273.0
2015-07-14 15:10:00,110.02,110.05,110.01,110.05,5885.0,100.5007,100.5281,100.4915,100.5281,5885.0
2015-07-14 15:20:00,110.04,110.05,109.99,110.01,30546.0,100.5189,100.5281,100.4733,100.4915,30546.0
2015-07-14 15:30:00,110.01,110.03,109.94,109.95,48518.0,100.4915,100.5098,100.4276,100.4367,48518.0
2015-07-14 15:40:00,109.95,109.97,109.9,109.93,26707.0,100.4367,100.455,100.3911,100.4185,26707.0
2015-07-14 15:50:00,109.93,109.93,109.83,109.84,24629.0,100.4185,100.4185,100.3271,100.3363,24629.0
2015-07-15 09:30:00,109.92,109.98,109.78,109.84,14083.0,100.4093,100.4641,100.2814,100.3363,14083.0
2015-07-15 09:40:00,109.89,109.98,109.82,109.95,18243.0,100.3819,100.4641,100.318,100.4367,18243.0
2015-07-15 09:50:00,109.93,110.05,109.91,110.01,9050.0,100.4185,100.5281,100.4002,100.4915,9050.0
2015-07-15 10:00:00,110.04,110.05,109.92,110.05,4086.0,100.5189,100.5281,100.4093,100.5281,4086.0
2015-07-15 10:10:00,110.07,110.09,110.0,110.04,31069.0,100.5464,100.5646,100.4824,100.5189,31069.0
2015-07-15 10:20:00,110.04,110.04,109.96,109.96,45822.0,100.5189,100.5189,100.4459,100.4459,45822.0
2015-07-15 10:30:00,109.96,110.08,109.95,110.07,37626.0,100.4459,100.5555,100.4367,100.5464,37626.0
2015-07-15 10:40:00,110.08,110.11,110.07,110.08,11910.0,100.5555,100.5829,100.5464,100.5555,11910.0
2015-07-15 10:50:00,110.09,110.14,110.09,110.12,12052.0,100.5646,100.6103,100.5646,100.592,12052.0
2015-07-15 11:00:00,110.11,110.21,110.1,110.19,19491.0,100.5829,100.6742,100.5738,100.656,19491.0
2015-07-15 11:10:00,110.19,110.2,110.13,110.13,8609.0,100.656,100.6651,100.6012,100.6012,8609.0
2015-07-15 11:20:00,110.13,110.19,110.08,110.1,15085.0,100.6012,100.656,100.5555,100.5738,15085.0
2015-07-15 11:30:00,110.1,110.13,110.06,110.1,6869.0,100.5738,100.6012,100.5372,100.5738,6869.0
2015-07-15 11:40:00,110.11,110.11,110.02,110.03,8705.0,100.5829,100.5829,100.5007,100.5098,8705.0
2015-07-15 11:50:00,110.01,110.02,109.95,109.99,10785.0,100.4915,100.5007,100.4367,100.4733,10785.0
2015-07-15 12:00:00,110.0,110.04,109.98,110.02,5939.0,100.4824,100.5189,100.4641,100.5007,5939.0
2015-07-15 12:10:00,110.03,110.03,109.9,109.9,6640.0,100.5098,100.5098,100.3911,100.3911,6640.0
2015-07-15 12:20:00,109.92,109.99,109.91,109.98,10206.0,100.4093,100.4733,100.4002,100.4641,10206.0
2015-07-15 12:30:00,109.98,109.99,109.91,109.98,7150.0,100.4641,100.4733,100.4002,100.4641,7150.0
2015-07-15 12:40:00,109.97,110.04,109.97,109.99,12330.0,100.455,100.5189,100.455,100.4733,12330.0
2015-07-15 12:50:00,109.98,109.98,109.89,109.92,6533.0,100.4641,100.4641,100.3819,100.4093,6533.0
2015-07-15 13:00:00,109.94,109.97,109.89,109.96,20401.0,100.4276,100.455,100.3819,100.4459,20401.0
2015-07-15 13:10:00,109.95,110.01,109.93,109.97,11046.0,100.4367,100.4915,100.4185,100.455,11046.0
2015-07-15 13:20:00,109.97,109.98,109.95,109.96,9650.0,100.455,100.4641,100.4367,100.4459,9650.0
2015-07-15 13:30:00,109.96,110.01,109.91,109.94,6657.0,100.4459,100.4915,100.4002,100.4276,6657.0
2015-07-15 13:40:00,109.92,109.94,109.9,109.91,12664.0,100.4093,100.4276,100.3911,100.4002,12664.0
2015-07-15 13:50:00,109.92,109.93,109.88,109.9,9711.0,100.4093,100.4185,100.3728,100.3911,9711.0
2015-07-15 14:00:00,109.89,109.92,109.87,109.92,9949.0,100.3819,100.4093,100.3637,100.4093,9949.0
2015-07-15 14:10:00,109.93,109.95,109.89,109.94,18376.0,100.4185,100.4367,100.3819,100.4276,18376.0
2015-07-15 14:20:00,109.94,109.95,109.87,109.88,9536.0,100.4276,100.4367,100.3637,100.3728,9536.0
2015-07-15 14:30:00,109.87,109.87,109.69,109.73,19499.0,100.3637,100.3637,100.1992,100.2358,19499.0
2015-07-15 14:40:00,109.73,109.73,109.51,109.56,31089.0,100.2358,100.2358,100.0348,100.0805,31089.0
2015-07-15 14:50:00,109.56,109.58,109.46,109.58,22543.0,100.0805,100.0987,99.9891,100.0987,22543.0
2015-07-15 15:00:00,109.59,109.67,109.55,109.57,49159.0,100.1079,100.181,100.0713,100.0896,49159.0
2015-07-15 15:10:00,109.56,109.61,109.53,109.6,26959.0,100.0805,100.1262,100.0531,100.117,26959.0
2015-07-15 15:20:00,109.59,109.64,109.51,109.64,11063.0,100.1079,100.1536,100.0348,100.1536,11063.0
2015-07-15 15:30:00,109.62,109.74,109.6,109.68,36572.0,100.1353,100.2449,100.117,100.1901,36572.0
2015-07-15 15:40:00,109.68,109.68,109.58,109.62,18962.0,100.1901,100.1901,100.0987,100.1353,18962.0
2015-07-15 15:50:00,109.61,109.71,109.6,109.69,22240.0,100.1262,100.2175,100.117,100.1992,22240.0
2015-07-16 09:30:00,110.4,110.45,110.2,110.26,14650.0,100.8478,100.8935,100.6651,100.7199,14650.0
2015-07-16 09:40:00,110.23,110.38,110.23,110.35,49320.0,100.6925,100.8295,100.6925,100.8021,49320.0
2015-07-16 09:50:00,110.36,110.43,110.35,110.39,41671.0,100.8113,100.8752,100.8021,100.8387,41671.0
2015-07-16 10:00:00,110.36,110.41,110.3,110.35,58757.0,100.8113,100.8569,100.7565,100.8021,58757.0
2015-07-16 10:10:00,110.35,110.38,110.24,110.31,70851.0,100.8021,100.8295,100.7016,100.7656,70851.0
2015-07-16 10:20:00,110.31,110.4,110.3,110.34,26462.0,100.7656,100.8478,100.7565,100.793,26462.0
2015-07-16 10:30:00,110.34,110.37,110.31,110.33,10714.0,100.793,100.8204,100.7656,100.7839,10714.0
2015-07-16 10:40:00,110.35,110.35,110.27,110.29,17389.0,100.8021,100.8021,100.729,100.7473,17389.0
2015-07-16 10:50:00,110.31,110.42,110.31,110.4,14353.0,100.7656,100.8661,100.7656,100.8478,14353.0
2015-07-16 11:00:00,110.4,110.46,110.4,110.44,23717.0,100.8478,100.9026,100.8478,100.8843,23717.0
2015-07-16 11:10:00,110.44,110.44,110.4,110.41,16812.0,100.8843,100.8843,100.8478,100.8569,16812.0
2015-07-16 11:20:00,110.41,110.47,110.4,110.47,30751.0,100.8569,100.9117,100.8478,100.9117,30751.0
2015-07-16 11:30:00,110.47,110.55,110.47,110.55,23753.0,100.9117,100.9848,100.9117,100.9848,23753.0
2015-07-16 11:40:00,110.56,110.58,110.54,110.58,27751.0,100.994,101.0122,100.9757,101.0122,27751.0
2015-07-16 11:50:00,110.58,110.59,110.52,110.52,25880.0,101.0122,101.0214,100.9574,100.9574,25880.0
2015-07-16 12:00:00,110.52,110.56,110.52,110.55,17342.0,100.9574,100.994,100.9574,100.9848,17342.0
2015-07-16 12:10:00,110.55,110.56,110.54,110.56,18194.0,100.9848,100.994,100.9757,100.994,18194.0
2015-07-16 12:20:00,110.56,110.61,110.55,110.57,20080.0,100.994,101.0396,100.9848,101.0031,20080.0
2015-07-16 12:30:00,110.58,110.6,110.56,110.59,32513.0,101.0122,101.0305,100.994,101.0214,32513.0
2015-07-16 12:40:00,110.59,110.59,110.57,110.57,23906.0,101.0214,101.0214,101.0031,101.0031,23906.0
2015-07-16 12:50:00,110.57,110.58,110.48,110.49,36422.0,101.0031,101.0122,100.9209,100.93,36422.0
2015-07-16 13:00:00,110.5,110.52,110.48,110.49,30010.0,100.9391,100.9574,100.9209,100.93,30010.0
2015-07-16 13:10:00,110.49,110.53,110.47,110.47,19472.0,100.93,100.9666,100.9117,100.9117,19472.0
2015-07-16 13:20:00,110.47,110.54,110.45,110.53,29283.0,100.9117,100.9757,100.8935,100.9666,29283.0
2015-07-16 13:30:00,110.53,110.54,110.5,110.52,15866.0,100.9666,100.9757,100.9391,100.9574,15866.0
2015-07-16 13:40:00,110.53,110.57,110.52,110.56,10071.0,100.9666,101.0031,100.9574,100.994,10071.0
2015-07-16 13:50:00,110.57,110.57,110.47,110.48,34966.0,101.0031,101.0031,100.9117,100.9209,34966.0
2015-07-16 14:00:00,110.48,110.52,110.48,110.51,22364.0,100.9209,100.9574,100.9209,100.9483,22364.0
2015-07-16 14:10:00,110.51,110.52,110.48,110.5,21892.0,100.9483,100.9574,100.9209,100.9391,21892.0
2015-07-16 14:20:00,110.51,110.52,110.49,110.51,15554.0,100.9483,100.9574,100.93,100.9483,15554.0
2015-07-16 14:30:00,110.5,110.56,110.49,110.56,30578.0,100.9391,100.994,100.93,100.994,30578.0
2015-07-16 14:40:00,110.56,110.61,110.56,110.57,27336.0,100.994,101.0396,100.994,101.0031,27336.0
2015-07-16 14:50:00,110.58,110.59,110.55,110.57,25833.0,101.0122,101.0214,100.9848,101.0031,25833.0
2015-07-16 15:00:00,110.56,110.59,110.54,110.55,27672.0,100.994,101.0214,100.9757,100.9848,27672.0
2015-07-16 15:10:00,110.54,110.65,110.52,110.61,48749.0,100.9757,101.0762,100.9574,101.0396,48749.0
2015-07-16 15:20:00,110.6,110.66,110.58,110.64,70001.0,101.0305,101.0853,101.0122,101.067,70001.0
2015-07-16 15:30:00,110.64,110.68,110.64,110.64,14645.0,101.067,101.1036,101.067,101.067,14645.0
2015-07-16 15:40:00,110.65,110.66,110.61,110.64,10370.0,101.0762,101.0853,101.0396,101.067,10370.0
2015-07-16 15:50:00,110.65,110.69,110.63,110.68,20208.0,101.0762,101.1127,101.0579,101.1036,20208.0
2015-07-17 09:30:00,110.99,111.13,110.96,111.02,28242.0,101.3868,101.5146,101.3593,101.4142,28242.0
2015-07-17 09:40:00,111.01,111.01,110.91,110.97,40584.0,101.405,101.405,101.3137,101.3685,40584.0
2015-07-17 09:50:00,110.98,111.07,110.98,111.05,16013.0,101.3776,101.4598,101.3776,101.4416,16013.0
2015-07-17 10:00:00,110.98,111.07,110.97,111.0,6718.0,101.3776,101.4598,101.3685,101.3959,6718.0
2015-07-17 10:10:00,111.02,111.04,110.87,110.94,10534.0,101.4142,101.4324,101.2771,101.3411,10534.0
2015-07-17 10:20:00,110.95,110.95,110.91,110.95,25188.0,101.3502,101.3502,101.3137,101.3502,25188.0
2015-07-17 10:30:00,110.96,110.99,110.92,110.98,33432.0,101.3593,101.3868,101.3228,101.3776,33432.0
2015-07-17 10:40:00,110.99,111.05,110.98,111.03,25243.0,101.3868,101.4416,101.3776,101.4233,25243.0
2015-07-17 10:50:00,111.01,111.09,111.0,111.08,57584.0,101.405,101.4781,101.3959,101.469,57584.0
2015-07-17 11:00:00,111.08,111.09,111.03,111.04,16937.0,101.469,101.4781,101.4233,101.4324,16937.0
2015-07-17 11:10:00,111.04,111.09,111.04,111.08,9311.0,101.4324,101.4781,101.4324,101.469,9311.0
2015-07-17 11:20:00,111.06,111.12,111.05,111.1,40355.0,101.4507,101.5055,101.4416,101.4872,40355.0
2015-07-17 11:30:00,111.1,111.17,111.09,111.15,11534.0,101.4872,101.5512,101.4781,101.5329,11534.0
2015-07-17 11:40:00,111.15,111.18,111.11,111.12,17929.0,101.5329,101.5603,101.4964,101.5055,17929.0
2015-07-17 11:50:00,111.13,111.13,111.03,111.05,9065.0,101.5146,101.5146,101.4233,101.4416,9065.0
2015-07-17 12:00:00,111.05,111.07,111.0,111.04,11670.0,101.4416,101.4598,101.3959,101.4324,11670.0
2015-07-17 12:10:00,111.04,111.04,111.0,111.02,17292.0,101.4324,101.4324,101.3959,101.4142,17292.0
2015-07-17 12:20:00,111.02,111.03,110.96,111.02,6839.0,101.4142,101.4233,101.3593,101.4142,6839.0
2015-07-17 12:30:00,111.02,111.05,111.0,111.0,7880.0,101.4142,101.4416,101.3959,101.3959,7880.0
2015-07-17 12:40:00,111.0,111.05,110.99,111.04,8931.0,101.3959,101.4416,101.3868,101.4324,8931.0
2015-07-17 12:50:00,111.03,111.09,111.02,111.06,9025.0,101.4233,101.4781,101.4142,101.4507,9025.0
2015-07-17 13:00:00,111.05,111.07,111.02,111.03,7861.0,101.4416,101.4598,101.4142,101.4233,7861.0
2015-07-17 13:10:00,111.03,111.05,111.02,111.04,10049.0,101.4233,101.4416,101.4142,101.4324,10049.0
2015-07-17 13:20:00,111.03,111.07,111.03,111.06,5378.0,101.4233,101.4598,101.4233,101.4507,5378.0
2015-07-17 13:30:00,111.05,111.06,111.01,111.05,8732.0,101.4416,101.4507,101.405,101.4416,8732.0
2015-07-17 13:40:00,111.04,111.07,111.04,111.04,21844.0,101.4324,101.4598,101.4324,101.4324,21844.0
2015-07-17 13:50:00,111.05,111.06,110.99,111.02,8731.0,101.4416,101.4507,101.3868,101.4142,8731.0
2015-07-17 14:00:00,111.02,111.06,111.01,111.05,10245.0,101.4142,101.4507,101.405,101.4416,10245.0
2015-07-17 14:10:00,111.05,111.13,111.04,111.12,15043.0,101.4416,101.5146,101.4324,101.5055,15043.0
2015-07-17 14:20:00,111.12,111.2,111.12,111.2,19231.0,101.5055,101.5786,101.5055,101.5786,19231.0
2015-07-17 14:30:00,111.19,111.23,111.18,111.22,20291.0,101.5694,101.606,101.5603,101.5969,20291.0
2015-07-17 14:40:00,111.21,111.24,111.18,111.2,8737.0,101.5877,101.6151,101.5603,101.5786,8737.0
2015-07-17 14:50:00,111.21,111.24,111.18,111.19,11814.0,101.5877,101.6151,101.5603,101.5694,11814.0
2015-07-17 15:00:00,111.19,111.19,111.11,111.12,29955.0,101.5694,101.5694,101.4964,101.5055,29955.0
2015-07-17 15:10:00,111.13,111.13,111.11,111.12,10694.0,101.5146,101.5146,101.4964,101.5055,10694.0
2015-07-17 15:20:00,111.13,111.22,111.12,111.21,20642.0,101.5146,101.5969,101.5055,101.5877,20642.0
2015-07-17 15:30:00,111.2,111.3,111.2,111.3,13856.0,101.5786,101.6699,101.5786,101.6699,13856.0
2015-07-17 15:40:00,111.29,111.31,111.25,111.31,26558.0,101.6608,101.6791,101.6243,101.6791,26558.0
2015-07-17 15:50:00,111.31,111.34,111.27,111.31,49310.0,101.6791,101.7065,101.6425,101.6791,49310.0
2015-07-20 09:30:00,111.51,111.51,111.31,111.36,22377.0,101.8618,101.8618,101.6791,101.7247,22377.0
2015-07-20 09:40:00,111.42,111.42,111.3,111.4,33904.0,101.7795,101.7795,101.6699,101.7613,33904.0
2015-07-20 09:50:00,111.42,111.56,111.42,111.44,23294.0,101.7795,101.9074,101.7795,101.7978,23294.0
2015-07-20 10:00:00,111.44,111.44,111.34,111.36,13235.0,101.7978,101.7978,101.7065,101.7247,13235.0
2015-07-20 10:10:00,111.38,111.45,111.36,111.36,7592.0,101.743,101.8069,101.7247,101.7247,7592.0
2015-07-20 10:20:00,111.31,111.44,111.3,111.4,11282.0,101.6791,101.7978,101.6699,101.7613,11282.0
2015-07-20 10:30:00,111.4,111.48,111.37,111.48,13768.0,101.7613,101.8344,101.7339,101.8344,13768.0
2015-07-20 10:40:00,111.48,111.48,111.43,111.48,9700.0,101.8344,101.8344,101.7887,101.8344,9700.0
2015-07-20 10:50:00,111.48,111.62,111.46,111.59,23795.0,101.8344,101.9622,101.8161,101.9348,23795.0
2015-07-20 11:00:00,111.6,111.72,111.59,111.69,14994.0,101.944,102.0536,101.9348,102.0262,14994.0
2015-07-20 11:10:00,111.7,111.7,111.66,111.66,9415.0,102.0353,102.0353,101.9988,101.9988,9415.0
2015-07-20 11:20:00,111.64,111.72,111.63,111.63,22231.0,101.9805,102.0536,101.9714,101.9714,22231.0
2015-07-20 11:30:00,111.65,111.66,111.57,111.64,7481.0,101.9896,101.9988,101.9166,101.9805,7481.0
2015-07-20 11:40:00,111.64,111.69,111.62,111.65,12556.0,101.9805,102.0262,101.9622,101.9896,12556.0
2015-07-20 11:50:00,111.66,111.68,111.61,111.68,5351.0,101.9988,102.017,101.9531,102.017,5351.0
2015-07-20 12:00:00,111.67,111.69,111.64,111.65,6325.0,102.0079,102.0262,101.9805,101.9896,6325.0
2015-07-20 12:10:00,111.66,111.74,111.65,111.73,4047.0,101.9988,102.0719,101.9896,102.0627,4047.0
2015-07-20 12:20:00,111.73,111.74,111.67,111.68,6163.0,102.0627,102.0719,102.0079,102.017,6163.0
2015-07-20 12:30:00,111.69,111.77,111.68,111.74,7151.0,102.0262,102.0993,102.017,102.0719,7151.0
2015-07-20 12:40:00,111.77,111.81,111.76,111.76,6465.0,102.0993,102.1358,102.0901,102.0901,6465.0
2015-07-20 12:50:00,111.79,111.81,111.78,111.78,1444.0,102.1175,102.1358,102.1084,102.1084,1444.0
2015-07-20 13:00:00,111.8,111.82,111.79,111.81,3543.0,102.1267,102.1449,102.1175,102.1358,3543.0
2015-07-20 13:10:00,111.83,111.85,111.82,111.83,7972.0,102.1541,102.1723,102.1449,102.1541,7972.0
2015-07-20 13:20:00,111.83,111.87,111.82,111.86,7908.0,102.1541,102.1906,102.1449,102.1815,7908.0
2015-07-20 13:30:00,111.86,111.87,111.82,111.82,12083.0,102.1815,102.1906,102.1449,102.1449,12083.0
2015-07-20 13:40:00,111.8,111.86,111.74,111.78,9611.0,102.1267,102.1815,102.0719,102.1084,9611.0
2015-07-20 13:50:00,111.78,111.8,111.73,111.74,7325.0,102.1084,102.1267,102.0627,102.0719,7325.0
2015-07-20 14:00:00,111.74,111.79,111.73,111.78,12702.0,102.0719,102.1175,102.0627,102.1084,12702.0
2015-07-20 14:10:00,111.77,111.79,111.75,111.76,8944.0,102.0993,102.1175,102.081,102.0901,8944.0
2015-07-20 14:20:00,111.75,111.89,111.75,111.87,14004.0,102.081,102.2089,102.081,102.1906,14004.0
2015-07-20 14:30:00,111.87,111.89,111.86,111.87,6361.0,102.1906,102.2089,102.1815,102.1906,6361.0
2015-07-20 14:40:00,111.87,111.88,111.84,111.86,15569.0,102.1906,102.1997,102.1632,102.1815,15569.0
2015-07-20 14:50:00,111.85,111.87,111.84,111.84,13641.0,102.1723,102.1906,102.1632,102.1632,13641.0
2015-07-20 15:00:00,111.83,111.88,111.79,111.88,27004.0,102.1541,102.1997,102.1175,102.1997,27004.0
2015-07-20 15:10:00,111.87,111.92,111.81,111.82,26611.0,102.1906,102.2363,102.1358,102.1449,26611.0
2015-07-20 15:20:00,111.8,111.83,111.78,111.78,18991.0,102.1267,102.1541,102.1084,102.1084,18991.0
2015-07-20 15:30:00,111.79,111.82,111.66,111.67,17718.0,102.1175,102.1449,101.9988,102.0079,17718.0
2015-07-20 15:40:00,111.67,111.67,111.55,111.63,42214.0,102.0079,102.0079,101.8983,101.9714,42214.0
2015-07-20 15:50:00,111.63,111.66,111.55,111.64,46092.0,101.9714,101.9988,101.8983,101.9805,46092.0
2015-07-21 09:30:00,111.73,111.74,111.54,111.61,27920.0,102.0627,102.0719,101.8892,101.9531,27920.0
2015-07-21 09:40:00,111.64,111.71,111.64,111.7,8041.0,101.9805,102.0445,101.9805,102.0353,8041.0
2015-07-21 09:50:00,111.72,111.75,111.63,111.73,10479.0,102.0536,102.081,101.9714,102.0627,10479.0
2015-07-21 10:00:00,111.77,111.77,111.64,111.64,18322.0,102.0993,102.0993,101.9805,101.9805,18322.0
2015-07-21 10:10:00,111.63,111.66,111.58,111.63,18017.0,101.9714,101.9988,101.9257,101.9714,18017.0
2015-07-21 10:20:00,111.63,111.63,111.54,111.57,21911.0,101.9714,101.9714,101.8892,101.9166,21911.0
2015-07-21 10:30:00,111.56,111.56,111.48,111.51,18163.0,101.9074,101.9074,101.8344,101.8618,18163.0
2015-07-21 10:40:00,111.51,111.51,111.37,111.38,11943.0,101.8618,101.8618,101.7339,101.743,11943.0
2015-07-21 10:50:00,111.37,111.37,111.24,111.32,20250.0,101.7339,101.7339,101.6151,101.6882,20250.0
2015-07-21 11:00:00,111.31,111.33,111.22,111.22,12410.0,101.6791,101.6973,101.5969,101.5969,12410.0
2015-07-21 11:10:00,111.25,111.26,111.13,111.14,13194.0,101.6243,101.6334,101.5146,101.5238,13194.0
2015-07-21 11:20:00,111.14,111.25,111.13,111.25,9310.0,101.5238,101.6243,101.5146,101.6243,9310.0
2015-07-21 11:30:00,111.25,111.3,111.21,111.29,16729.0,101.6243,101.6699,101.5877,101.6608,16729.0
2015-07-21 11:40:00,111.29,111.35,111.27,111.35,10194.0,101.6608,101.7156,101.6425,101.7156,10194.0
2015-07-21 11:50:00,111.35,111.36,111.25,111.3,18001.0,101.7156,101.7247,101.6243,101.6699,18001.0
2015-07-21 12:00:00,111.32,111.38,111.3,111.37,9335.0,101.6882,101.743,101.6699,101.7339,9335.0
2015-07-21 12:10:00,111.38,111.41,111.36,111.36,5962.0,101.743,101.7704,101.7247,101.7247,5962.0
2015-07-21 12:20:00,111.34,111.43,111.34,111.43,18419.0,101.7065,101.7887,101.7065,101.7887,18419.0
2015-07-21 12:30:00,111.44,111.5,111.38,111.39,42757.0,101.7978,101.8526,101.743,101.7521,42757.0
2015-07-21 12:40:00,111.39,111.41,111.3,111.32,9357.0,101.7521,101.7704,101.6699,101.6882,9357.0
2015-07-21 12:50:00,111.31,111.31,111.24,111.3,6425.0,101.6791,101.6791,101.6151,101.6699,6425.0
2015-07-21 13:00:00,111.3,111.3,111.16,111.2,9215.0,101.6699,101.6699,101.542,101.5786,9215.0
2015-07-21 13:10:00,111.19,111.27,111.17,111.26,10720.0,101.5694,101.6425,101.5512,101.6334,10720.0
2015-07-21 13:20:00,111.28,111.3,111.19,111.29,9572.0,101.6517,101.6699,101.5694,101.6608,9572.0
2015-07-21 13:30:00,111.27,111.27,111.22,111.23,13321.0,101.6425,101.6425,101.5969,101.606,13321.0
2015-07-21 13:40:00,111.24,111.3,111.23,111.29,9585.0,101.6151,101.6699,101.606,101.6608,9585.0
2015-07-21 13:50:00,111.28,111.33,111.27,111.3,20729.0,101.6517,101.6973,101.6425,101.6699,20729.0
2015-07-21 14:00:00,111.29,111.29,111.21,111.22,41836.0,101.6608,101.6608,101.5877,101.5969,41836.0
2015-07-21 14:10:00,111.21,111.3,111.17,111.29,13187.0,101.5877,101.6699,101.5512,101.6608,13187.0
2015-07-21 14:20:00,111.32,111.43,111.31,111.42,20625.0,101.6882,101.7887,101.6791,101.7795,20625.0
2015-07-21 14:30:00,111.43,111.44,111.34,111.36,37425.0,101.7887,101.7978,101.7065,101.7247,37425.0
2015-07-21 14:40:00,111.38,111.39,111.32,111.34,13526.0,101.743,101.7521,101.6882,101.7065,13526.0
2015-07-21 14:50:00,111.32,111.33,111.23,111.33,18399.0,101.6882,101.6973,101.606,101.6973,18399.0
2015-07-21 15:00:00,111.34,111.35,111.24,111.28,16425.0,101.7065,101.7156,101.6151,101.6517,16425.0
2015-07-21 15:10:00,111.28,111.35,111.26,111.33,8173.0,101.6517,101.7156,101.6334,101.6973,8173.0
2015-07-21 15:20:00,111.34,111.34,111.23,111.31,18039.0,101.7065,101.7065,101.606,101.6791,18039.0
2015-07-21 15:30:00,111.29,111.4,111.28,111.4,14271.0,101.6608,101.7613,101.6517,101.7613,14271.0
2015-07-21 15:40:00,111.39,111.42,111.34,111.42,23873.0,101.7521,101.7795,101.7065,101.7795,23873.0
2015-07-21 15:50:00,111.42,111.44,111.32,111.32,33834.0,101.7795,101.7978,101.6882,101.6882,33834.0
2015-07-22 09:30:00,110.58,110.85,110.44,110.7,27362.0,101.0122,101.2589,100.8843,101.1218,27362.0
2015-07-22 09:40:00,110.71,110.82,110.68,110.71,13988.0,101.131,101.2315,101.1036,101.131,13988.0
2015-07-22 09:50:00,110.69,110.99,110.68,110.97,11852.0,101.1127,101.3868,101.1036,101.3685,11852.0
2015-07-22 10:00:00,110.96,111.0,110.92,110.93,23091.0,101.3593,101.3959,101.3228,101.3319,23091.0
2015-07-22 10:10:00,110.91,111.05,110.9,111.03,10844.0,101.3137,101.4416,101.3045,101.4233,10844.0
2015-07-22 10:20:00,111.09,111.1,110.97,110.98,12183.0,101.4781,101.4872,101.3685,101.3776,12183.0
2015-07-22 10:30:00,110.97,110.97,110.79,110.79,11439.0,101.3685,101.3685,101.2041,101.2041,11439.0
2015-07-22 10:40:00,110.79,110.87,110.76,110.82,13352.0,101.2041,101.2771,101.1767,101.2315,13352.0
2015-07-22 10:50:00,110.79,110.97,110.79,110.96,8824.0,101.2041,101.3685,101.2041,101.3593,8824.0
2015-07-22 11:00:00,110.94,110.94,110.86,110.89,16936.0,101.3411,101.3411,101.268,101.2954,16936.0
2015-07-22 11:10:00,110.88,110.9,110.83,110.85,11198.0,101.2863,101.3045,101.2406,101.2589,11198.0
2015-07-22 11:20:00,110.85,110.86,110.69,110.73,13112.0,101.2589,101.268,101.1127,101.1492,13112.0
2015-07-22 11:30:00,110.74,110.8,110.72,110.77,15265.0,101.1584,101.2132,101.1401,101.1858,15265.0
2015-07-22 11:40:00,110.77,110.83,110.76,110.83,13961.0,101.1858,101.2406,101.1767,101.2406,13961.0
2015-07-22 11:50:00,110.8,110.81,110.73,110.81,11596.0,101.2132,101.2223,101.1492,101.2223,11596.0
2015-07-22 12:00:00,110.82,110.86,110.77,110.77,6122.0,101.2315,101.268,101.1858,101.1858,6122.0
2015-07-22 12:10:00,110.74,110.8,110.7,110.73,9728.0,101.1584,101.2132,101.1218,101.1492,9728.0
2015-07-22 12:20:00,110.73,110.79,110.7,110.76,7909.0,101.1492,101.2041,101.1218,101.1767,7909.0
2015-07-22 12:30:00,110.78,110.8,110.71,110.71,10295.0,101.1949,101.2132,101.131,101.131,10295.0
2015-07-22 12:40:00,110.7,110.74,110.66,110.72,7860.0,101.1218,101.1584,101.0853,101.1401,7860.0
2015-07-22 12:50:00,110.7,110.76,110.69,110.76,10133.0,101.1218,101.1767,101.1127,101.1767,10133.0
2015-07-22 13:00:00,110.76,110.83,110.75,110.8,6273.0,101.1767,101.2406,101.1675,101.2132,6273.0
2015-07-22 13:10:00,110.79,110.83,110.76,110.81,16968.0,101.2041,101.2406,101.1767,101.2223,16968.0
2015-07-22 13:20:00,110.84,110.87,110.82,110.83,6473.0,101.2497,101.2771,101.2315,101.2406,6473.0
2015-07-22 13:30:00,110.85,110.9,110.84,110.88,11901.0,101.2589,101.3045,101.2497,101.2863,11901.0
2015-07-22 13:40:00,110.89,110.93,110.85,110.85,8660.0,101.2954,101.3319,101.2589,101.2589,8660.0
2015-07-22 13:50:00,110.84,110.89,110.82,110.88,5915.0,101.2497,101.2954,101.2315,101.2863,5915.0
2015-07-22 14:00:00,110.88,110.89,110.83,110.84,9603.0,101.2863,101.2954,101.2406,101.2497,9603.0
2015-07-22 14:10:00,110.84,110.93,110.82,110.93,15401.0,101.2497,101.3319,101.2315,101.3319,15401.0
2015-07-22 14:20:00,110.95,110.98,110.94,110.94,10508.0,101.3502,101.3776,101.3411,101.3411,10508.0
2015-07-22 14:30:00,110.95,111.0,110.93,110.98,18973.0,101.3502,101.3959,101.3319,101.3776,18973.0
2015-07-22 14:40:00,110.99,111.0,110.93,110.97,70489.0,101.3868,101.3959,101.3319,101.3685,70489.0
2015-07-22 14:50:00,110.97,111.04,110.94,111.03,11137.0,101.3685,101.4324,101.3411,101.4233,11137.0
2015-07-22 15:00:00,111.02,111.04,110.99,111.0,14469.0,101.4142,101.4324,101.3868,101.3959,14469.0
2015-07-22 15:10:00,110.99,111.0,110.83,110.84,13226.0,101.3868,101.3959,101.2406,101.2497,13226.0
2015-07-22 15:20:00,110.87,110.89,110.81,110.82,7961.0,101.2771,101.2954,101.2223,101.2315,7961.0
2015-07-22 15:30:00,110.83,110.83,110.77,110.78,8648.0,101.2406,101.2406,101.1858,101.1949,8648.0
2015-07-22 15:40:00,110.75,110.79,110.69,110.78,11505.0,101.1675,101.2041,101.1127,101.1949,11505.0
2015-07-22 15:50:00,110.78,110.9,110.78,110.86,23933.0,101.1949,101.3045,101.1949,101.268,23933.0
2015-07-23 09:30:00,111.25,111.25,111.04,111.05,22931.0,101.6243,101.6243,101.4324,101.4416,22931.0
2015-07-23 09:40:00,111.01,111.01,110.85,110.92,7342.0,101.405,101.405,101.2589,101.3228,7342.0
2015-07-23 09:50:00,110.9,110.91,110.74,110.74,8042.0,101.3045,101.3137,101.1584,101.1584,8042.0
2015-07-23 10:00:00,110.82,110.92,110.79,110.91,11072.0,101.2315,101.3228,101.2041,101.3137,11072.0
2015-07-23 10:10:00,110.9,110.98,110.9,110.96,7677.0,101.3045,101.3776,101.3045,101.3593,7677.0
2015-07-23 10:20:00,110.97,111.02,110.97,111.02,13803.0,101.3685,101.4142,101.3685,101.4142,13803.0
2015-07-23 10:30:00,111.06,111.09,111.0,111.04,7831.0,101.4507,101.4781,101.3959,101.4324,7831.0
2015-07-23 10:40:00,111.04,111.1,110.98,111.0,6243.0,101.4324,101.4872,101.3776,101.3959,6243.0
2015-07-23 10:50:00,110.98,111.06,110.97,111.05,6110.0,101.3776,101.4507,101.3685,101.4416,6110.0
2015-07-23 11:00:00,111.07,111.08,111.03,111.05,19304.0,101.4598,101.469,101.4233,101.4416,19304.0
2015-07-23 11:10:00,111.04,111.05,110.9,110.9,7350.0,101.4324,101.4416,101.3045,101.3045,7350.0
2015-07-23 11:20:00,110.9,110.92,110.81,110.82,6225.0,101.3045,101.3228,101.2223,101.2315,6225.0
2015-07-23 11:30:00,110.79,110.81,110.67,110.69,10608.0,101.2041,101.2223,101.0944,101.1127,10608.0
2015-07-23 11:40:00,110.69,110.72,110.65,110.67,5612.0,101.1127,101.1401,101.0762,101.0944,5612.0
2015-07-23 11:50:00,110.68,110.68,110.51,110.57,20507.0,101.1036,101.1036,100.9483,101.0031,20507.0
2015-07-23 12:00:00,110.54,110.55,110.39,110.46,15887.0,100.9757,100.9848,100.8387,100.9026,15887.0
2015-07-23 12:10:00,110.44,110.45,110.31,110.32,14191.0,100.8843,100.8935,100.7656,100.7747,14191.0
2015-07-23 12:20:00,110.3,110.38,110.28,110.36,15441.0,100.7565,100.8295,100.7382,100.8113,15441.0
2015-07-23 12:30:00,110.34,110.41,110.32,110.4,6089.0,100.793,100.8569,100.7747,100.8478,6089.0
2015-07-23 12:40:00,110.41,110.42,110.32,110.33,7012.0,100.8569,100.8661,100.7747,100.7839,7012.0
2015-07-23 12:50:00,110.32,110.41,110.29,110.38,9079.0,100.7747,100.8569,100.7473,100.8295,9079.0
2015-07-23 13:00:00,110.37,110.42,110.35,110.41,3905.0,100.8204,100.8661,100.8021,100.8569,3905.0
2015-07-23 13:10:00,110.42,110.42,110.35,110.39,8811.0,100.8661,100.8661,100.8021,100.8387,8811.0
2015-07-23 13:20:00,110.39,110.39,110.29,110.37,19940.0,100.8387,100.8387,100.7473,100.8204,19940.0
2015-07-23 13:30:00,110.36,110.38,110.27,110.31,7844.0,100.8113,100.8295,100.729,100.7656,7844.0
2015-07-23 13:40:00,110.33,110.49,110.33,110.49,10493.0,100.7839,100.93,100.7839,100.93,10493.0
2015-07-23 13:50:00,110.49,110.62,110.45,110.59,47551.0,100.93,101.0488,100.8935,101.0214,47551.0
2015-07-23 14:00:00,110.58,110.58,110.51,110.52,14406.0,101.0122,101.0122,100.9483,100.9574,14406.0
2015-07-23 14:10:00,110.55,110.55,110.47,110.51,17445.0,100.9848,100.9848,100.9117,100.9483,17445.0
2015-07-23 14:20:00,110.51,110.52,110.41,110.48,16773.0,100.9483,100.9574,100.8569,100.9209,16773.0
2015-07-23 14:30:00,110.47,110.54,110.46,110.53,10839.0,100.9117,100.9757,100.9026,100.9666,10839.0
2015-07-23 14:40:00,110.56,110.56,110.46,110.49,19514.0,100.994,100.994,100.9026,100.93,19514.0
2015-07-23 14:50:00,110.45,110.45,110.26,110.27,41697.0,100.8935,100.8935,100.7199,100.729,41697.0
2015-07-23 15:00:00,110.28,110.28,110.17,110.19,18802.0,100.7382,100.7382,100.6377,100.656,18802.0
2015-07-23 15:10:00,110.19,110.19,110.05,110.11,8894.0,100.656,100.656,100.5281,100.5829,8894.0
2015-07-23 15:20:00,110.1,110.15,110.09,110.14,20867.0,100.5738,100.6194,100.5646,100.6103,20867.0
2015-07-23 15:30:00,110.14,110.21,110.07,110.21,56777.0,100.6103,100.6742,100.5464,100.6742,56777.0
2015-07-23 15:40:00,110.23,110.28,110.17,110.24,23965.0,100.6925,100.7382,100.6377,100.7016,23965.0
2015-07-23 15:50:00,110.25,110.28,110.16,110.24,13626.0,100.7108,100.7382,100.6286,100.7016,13626.0
2015-07-24 09:30:00,110.56,110.56,110.34,110.39,20438.0,100.994,100.994,100.793,100.8387,20438.0
2015-07-24 09:40:00,110.41,110.43,110.34,110.37,10998.0,100.8569,100.8752,100.793,100.8204,10998.0
2015-07-24 09:50:00,110.41,110.55,110.4,110.47,16334.0,100.8569,100.9848,100.8478,100.9117,16334.0
2015-07-24 10:00:00,110.4,110.46,110.31,110.46,15521.0,100.8478,100.9026,100.7656,100.9026,15521.0
2015-07-24 10:10:00,110.45,110.45,110.18,110.18,15390.0,100.8935,100.8935,100.6468,100.6468,15390.0
2015-07-24 10:20:00,110.15,110.15,110.04,110.1,5985.0,100.6194,100.6194,100.5189,100.5738,5985.0
2015-07-24 10:30:00,110.06,110.08,109.99,110.07,17623.0,100.5372,100.5555,100.4733,100.5464,17623.0
2015-07-24 10:40:00,110.06,110.07,110.0,110.05,16163.0,100.5372,100.5464,100.4824,100.5281,16163.0
2015-07-24 10:50:00,110.05,110.08,109.97,109.97,7977.0,100.5281,100.5555,100.455,100.455,7977.0
2015-07-24 11:00:00,109.96,110.08,109.95,110.01,10728.0,100.4459,100.5555,100.4367,100.4915,10728.0
2015-07-24 11:10:00,110.01,110.01,109.91,109.99,12503.0,100.4915,100.4915,100.4002,100.4733,12503.0
2015-07-24 11:20:00,109.99,110.09,109.99,110.05,10652.0,100.4733,100.5646,100.4733,100.5281,10652.0
2015-07-24 11:30:00,110.07,110.09,109.99,110.03,7567.0,100.5464,100.5646,100.4733,100.5098,7567.0
2015-07-24 11:40:00,110.03,110.05,109.99,110.02,7271.0,100.5098,100.5281,100.4733,100.5007,7271.0
2015-07-24 11:50:00,110.0,110.02,109.91,109.97,4736.0,100.4824,100.5007,100.4002,100.455,4736.0
2015-07-24 12:00:00,109.96,109.97,109.89,109.92,3130.0,100.4459,100.455,100.3819,100.4093,3130.0
2015-07-24 12:10:00,109.9,109.94,109.87,109.91,19477.0,100.3911,100.4276,100.3637,100.4002,19477.0
2015-07-24 12:20:00,109.92,109.92,109.83,109.84,6013.0,100.4093,100.4093,100.3271,100.3363,6013.0
2015-07-24 12:30:00,109.86,109.88,109.84,109.85,6296.0,100.3545,100.3728,100.3363,100.3454,6296.0
2015-07-24 12:40:00,109.84,109.84,109.72,109.77,8777.0,100.3363,100.3363,100.2266,100.2723,8777.0
2015-07-24 12:50:00,109.76,109.77,109.62,109.63,4323.0,100.2632,100.2723,100.1353,100.1444,4323.0
2015-07-24 13:00:00,109.64,109.7,109.63,109.67,9616.0,100.1536,100.2084,100.1444,100.181,9616.0
2015-07-24 13:10:00,109.66,109.66,109.52,109.59,9838.0,100.1718,100.1718,100.0439,100.1079,9838.0
2015-07-24 13:20:00,109.55,109.62,109.51,109.56,12966.0,100.0713,100.1353,100.0348,100.0805,12966.0
2015-07-24 13:30:00,109.56,109.56,109.44,109.44,29336.0,100.0805,100.0805,99.9709,99.9709,29336.0
2015-07-24 13:40:00,109.44,109.44,109.23,109.37,17825.0,99.9709,99.9709,99.779,99.9069,17825.0
2015-07-24 13:50:00,109.36,109.52,109.36,109.48,20048.0,99.8978,100.0439,99.8978,100.0074,20048.0
2015-07-24 14:00:00,109.46,109.48,109.31,109.31,24899.0,99.9891,100.0074,99.8521,99.8521,24899.0
2015-07-24 14:10:00,109.32,109.36,109.16,109.18,13732.0,99.8612,99.8978,99.7151,99.7334,13732.0
2015-07-24 14:20:00,109.16,109.22,109.09,109.22,16641.0,99.7151,99.7699,99.6511,99.7699,16641.0
2015-07-24 14:30:00,109.23,109.24,109.12,109.18,22736.0,99.779,99.7882,99.6785,99.7334,22736.0
2015-07-24 14:40:00,109.21,109.24,109.17,109.17,17795.0,99.7608,99.7882,99.7242,99.7242,17795.0
2015-07-24 14:50:00,109.18,109.21,109.07,109.2,34737.0,99.7334,99.7608,99.6329,99.7516,34737.0
2015-07-24 15:00:00,109.18,109.32,109.12,109.31,28970.0,99.7334,99.8612,99.6785,99.8521,28970.0
2015-07-24 15:10:00,109.31,109.35,109.27,109.32,17064.0,99.8521,99.8886,99.8156,99.8612,17064.0
2015-07-24 15:20:00,109.32,109.36,109.12,109.12,30471.0,99.8612,99.8978,99.6785,99.6785,30471.0
2015-07-24 15:30:00,109.13,109.2,109.08,109.08,28817.0,99.6877,99.7516,99.642,99.642,28817.0
2015-07-24 15:40:00,109.08,109.29,109.06,109.25,21052.0,99.642,99.8338,99.6237,99.7973,21052.0
2015-07-24 15:50:00,109.23,109.27,109.18,109.23,24692.0,99.779,99.8156,99.7334,99.779,24692.0
2015-07-27 09:30:00,108.74,108.84,108.35,108.43,25921.0,99.3314,99.4228,98.9752,99.0483,25921.0
2015-07-27 09:40:00,108.43,108.56,108.38,108.56,17741.0,99.0483,99.167,99.0026,99.167,17741.0
2015-07-27 09:50:00,108.55,108.82,108.55,108.78,8724.0,99.1579,99.4045,99.1579,99.368,8724.0
2015-07-27 10:00:00,108.75,108.75,108.46,108.46,12464.0,99.3406,99.3406,99.0757,99.0757,12464.0
2015-07-27 10:10:00,108.45,108.79,108.45,108.79,8924.0,99.0665,99.3771,99.0665,99.3771,8924.0
2015-07-27 10:20:00,108.8,108.8,108.55,108.66,28122.0,99.3862,99.3862,99.1579,99.2584,28122.0
2015-07-27 10:30:00,108.67,109.02,108.67,109.01,32154.0,99.2675,99.5872,99.2675,99.5781,32154.0
2015-07-27 10:40:00,109.0,109.04,108.84,108.84,9039.0,99.5689,99.6055,99.4228,99.4228,9039.0
2015-07-27 10:50:00,108.86,108.87,108.77,108.81,10819.0,99.441,99.4502,99.3588,99.3954,10819.0
2015-07-27 11:00:00,108.8,108.96,108.75,108.87,12380.0,99.3862,99.5324,99.3406,99.4502,12380.0
2015-07-27 11:10:00,108.88,108.89,108.6,108.66,28242.0,99.4593,99.4685,99.2035,99.2584,28242.0
2015-07-27 11:20:00,108.67,108.75,108.57,108.7,41799.0,99.2675,99.3406,99.1761,99.2949,41799.0
2015-07-27 11:30:00,108.64,108.68,108.51,108.59,19164.0,99.2401,99.2766,99.1213,99.1944,19164.0
2015-07-27 11:40:00,108.6,108.66,108.54,108.59,19398.0,99.2035,99.2584,99.1487,99.1944,19398.0
2015-07-27 11:50:00,108.58,108.73,108.54,108.7,16360.0,99.1853,99.3223,99.1487,99.2949,16360.0
2015-07-27 12:00:00,108.7,108.73,108.59,108.61,16332.0,99.2949,99.3223,99.1944,99.2127,16332.0
2015-07-27 12:10:00,108.61,108.62,108.54,108.59,8563.0,99.2127,99.2218,99.1487,99.1944,8563.0
2015-07-27 12:20:00,108.61,108.69,108.61,108.65,9504.0,99.2127,99.2858,99.2127,99.2492,9504.0
2015-07-27 12:30:00,108.65,108.67,108.6,108.64,21925.0,99.2492,99.2675,99.2035,99.2401,21925.0
2015-07-27 12:40:00,108.63,108.66,108.57,108.57,8016.0,99.2309,99.2584,99.1761,99.1761,8016.0
2015-07-27 12:50:00,108.54,108.56,108.47,108.52,7878.0,99.1487,99.167,99.0848,99.1305,7878.0
2015-07-27 13:00:00,108.53,108.61,108.52,108.6,9717.0,99.1396,99.2127,99.1305,99.2035,9717.0
2015-07-27 13:10:00,108.61,108.61,108.5,108.5,11896.0,99.2127,99.2127,99.1122,99.1122,11896.0
2015-07-27 13:20:00,108.5,108.51,108.4,108.47,21354.0,99.1122,99.1213,99.0208,99.0848,21354.0
2015-07-27 13:30:00,108.48,108.48,108.37,108.41,28695.0,99.0939,99.0939,98.9934,99.03,28695.0
2015-07-27 13:40:00,108.4,108.49,108.38,108.49,15816.0,99.0208,99.1031,99.0026,99.1031,15816.0
2015-07-27 13:50:00,108.48,108.61,108.48,108.54,34306.0,99.0939,99.2127,99.0939,99.1487,34306.0
2015-07-27 14:00:00,108.53,108.6,108.51,108.54,15441.0,99.1396,99.2035,99.1213,99.1487,15441.0
2015-07-27 14:10:00,108.54,108.69,108.51,108.65,20224.0,99.1487,99.2858,99.1213,99.2492,20224.0
2015-07-27 14:20:00,108.66,108.7,108.57,108.59,17506.0,99.2584,99.2949,99.1761,99.1944,17506.0
2015-07-27 14:30:00,108.6,108.61,108.48,108.61,11469.0,99.2035,99.2127,99.0939,99.2127,11469.0
2015-07-27 14:40:00,108.59,108.64,108.52,108.55,20916.0,99.1944,99.2401,99.1305,99.1579,20916.0
2015-07-27 14:50:00,108.55,108.58,108.47,108.53,61965.0,99.1579,99.1853,99.0848,99.1396,61965.0
2015-07-27 15:00:00,108.52,108.52,108.4,108.45,40971.0,99.1305,99.1305,99.0208,99.0665,40971.0
2015-07-27 15:10:00,108.44,108.52,108.4,108.4,25459.0,99.0574,99.1305,99.0208,99.0208,25459.0
2015-07-27 15:20:00,108.43,108.5,108.38,108.38,16066.0,99.0483,99.1122,99.0026,99.0026,16066.0
2015-07-27 15:30:00,108.37,108.41,108.33,108.36,39871.0,98.9934,99.03,98.9569,98.9843,39871.0
2015-07-27 15:40:00,108.35,108.39,108.28,108.39,46689.0,98.9752,99.0117,98.9112,99.0117,46689.0
2015-07-27 15:50:00,108.38,108.5,108.31,108.48,66010.0,99.0026,99.1122,98.9386,99.0939,66010.0
2015-07-28 09:30:00,109.14,109.19,108.78,108.83,23115.0,99.6968,99.7425,99.368,99.4136,23115.0
2015-07-28 09:40:00,108.81,108.86,108.65,108.65,11414.0,99.3954,99.441,99.2492,99.2492,11414.0
2015-07-28 09:50:00,108.66,108.91,108.55,108.9,46025.0,99.2584,99.4867,99.1579,99.4776,46025.0
2015-07-28 10:00:00,108.93,108.93,108.62,108.66,23492.0,99.505,99.505,99.2218,99.2584,23492.0
2015-07-28 10:10:00,108.68,108.83,108.65,108.65,32673.0,99.2766,99.4136,99.2492,99.2492,32673.0
2015-07-28 10:20:00,108.65,108.73,108.56,108.6,41862.0,99.2492,99.3223,99.167,99.2035,41862.0
2015-07-28 10:30:00,108.6,108.75,108.59,108.71,26888.0,99.2035,99.3406,99.1944,99.304,26888.0
2015-07-28 10:40:00,108.73,108.9,108.73,108.83,36827.0,99.3223,99.4776,99.3223,99.4136,36827.0
2015-07-28 10:50:00,108.83,109.06,108.82,109.05,22238.0,99.4136,99.6237,99.4045,99.6146,22238.0
2015-07-28 11:00:00,109.06,109.1,109.0,109.06,20557.0,99.6237,99.6603,99.5689,99.6237,20557.0
2015-07-28 11:10:00,109.06,109.14,109.03,109.08,14554.0,99.6237,99.6968,99.5963,99.642,14554.0
2015-07-28 11:20:00,109.07,109.19,109.02,109.17,33698.0,99.6329,99.7425,99.5872,99.7242,33698.0
2015-07-28 11:30:00,109.19,109.27,109.18,109.22,14420.0,99.7425,99.8156,99.7334,99.7699,14420.0
2015-07-28 11:40:00,109.23,109.32,109.22,109.31,13492.0,99.779,99.8612,99.7699,99.8521,13492.0
2015-07-28 11:50:00,109.32,109.32,109.28,109.3,4381.0,99.8612,99.8612,99.8247,99.843,4381.0
2015-07-28 12:00:00,109.35,109.43,109.35,109.41,12429.0,99.8886,99.9617,99.8886,99.9435,12429.0
2015-07-28 12:10:00,109.41,109.53,109.38,109.52,19290.0,99.9435,100.0531,99.9161,100.0439,19290.0
2015-07-28 12:20:00,109.55,109.58,109.52,109.58,6475.0,100.0713,100.0987,100.0439,100.0987,6475.0
2015-07-28 12:30:00,109.59,109.59,109.49,109.51,7832.0,100.1079,100.1079,100.0165,100.0348,7832.0
2015-07-28 12:40:00,109.52,109.57,109.52,109.54,27846.0,100.0439,100.0896,100.0439,100.0622,27846.0
2015-07-28 12:50:00,109.54,109.58,109.53,109.54,9683.0,100.0622,100.0987,100.0531,100.0622,9683.0
2015-07-28 13:00:00,109.53,109.71,109.53,109.7,8918.0,100.0531,100.2175,100.0531,100.2084,8918.0
2015-07-28 13:10:00,109.72,109.8,109.71,109.79,15499.0,100.2266,100.2997,100.2175,100.2906,15499.0
2015-07-28 13:20:00,109.78,109.86,109.78,109.82,8824.0,100.2814,100.3545,100.2814,100.318,8824.0
2015-07-28 13:30:00,109.81,109.82,109.69,109.76,5620.0,100.3088,100.318,100.1992,100.2632,5620.0
2015-07-28 13:40:00,109.8,109.82,109.75,109.8,26575.0,100.2997,100.318,100.254,100.2997,26575.0
2015-07-28 13:50:00,109.81,109.89,109.79,109.89,50173.0,100.3088,100.3819,100.2906,100.3819,50173.0
2015-07-28 14:00:00,109.87,109.99,109.85,109.98,50386.0,100.3637,100.4733,100.3454,100.4641,50386.0
2015-07-28 14:10:00,109.97,110.03,109.93,110.01,14370.0,100.455,100.5098,100.4185,100.4915,14370.0
2015-07-28 14:20:00,109.99,110.04,109.99,110.01,25979.0,100.4733,100.5189,100.4733,100.4915,25979.0
2015-07-28 14:30:00,110.01,110.02,109.85,109.86,11691.0,100.4915,100.5007,100.3454,100.3545,11691.0
2015-07-28 14:40:00,109.86,109.89,109.82,109.88,16877.0,100.3545,100.3819,100.318,100.3728,16877.0
2015-07-28 14:50:00,109.87,109.98,109.87,109.98,45364.0,100.3637,100.4641,100.3637,100.4641,45364.0
2015-07-28 15:00:00,109.97,109.97,109.85,109.87,9255.0,100.455,100.455,100.3454,100.3637,9255.0
2015-07-28 15:10:00,109.88,109.93,109.83,109.93,11612.0,100.3728,100.4185,100.3271,100.4185,11612.0
2015-07-28 15:20:00,109.92,109.92,109.79,109.79,9617.0,100.4093,100.4093,100.2906,100.2906,9617.0
2015-07-28 15:30:00,109.79,109.89,109.79,109.85,14797.0,100.2906,100.3819,100.2906,100.3454,14797.0
2015-07-28 15:40:00,109.84,109.94,109.83,109.88,9407.0,100.3363,100.4276,100.3271,100.3728,9407.0
2015-07-28 15:50:00,109.87,109.92,109.83,109.91,31792.0,100.3637,100.4093,100.3271,100.4002,31792.0
2015-07-29 09:30:00,110.02,110.1,109.96,110.05,23551.0,100.5007,100.5738,100.4459,100.5281,23551.0
2015-07-29 09:40:00,110.1,110.11,109.88,109.9,29042.0,100.5738,100.5829,100.3728,100.3911,29042.0
2015-07-29 09:50:00,109.88,110.0,109.8,109.98,32293.0,100.3728,100.4824,100.2997,100.4641,32293.0
2015-07-29 10:00:00,109.96,109.99,109.84,109.94,6794.0,100.4459,100.4733,100.3363,100.4276,6794.0
2015-07-29 10:10:00,109.96,110.0,109.84,109.98,14423.0,100.4459,100.4824,100.3363,100.4641,14423.0
2015-07-29 10:20:00,109.99,110.04,109.92,109.94,19045.0,100.4733,100.5189,100.4093,100.4276,19045.0
2015-07-29 10:30:00,109.95,110.14,109.95,110.14,11531.0,100.4367,100.6103,100.4367,100.6103,11531.0
2015-07-29 10:40:00,110.14,110.21,110.14,110.2,6790.0,100.6103,100.6742,100.6103,100.6651,6790.0
2015-07-29 10:50:00,110.2,110.26,110.16,110.17,5287.0,100.6651,100.7199,100.6286,100.6377,5287.0
2015-07-29 11:00:00,110.18,110.19,110.07,110.08,8547.0,100.6468,100.656,100.5464,100.5555,8547.0
2015-07-29 11:10:00,110.1,110.18,110.09,110.18,13265.0,100.5738,100.6468,100.5646,100.6468,13265.0
2015-07-29 11:20:00,110.2,110.27,110.15,110.15,29492.0,100.6651,100.729,100.6194,100.6194,29492.0
2015-07-29 11:30:00,110.17,110.27,110.15,110.26,14122.0,100.6377,100.729,100.6194,100.7199,14122.0
2015-07-29 11:40:00,110.28,110.31,110.25,110.26,14378.0,100.7382,100.7656,100.7108,100.7199,14378.0
2015-07-29 11:50:00,110.22,110.27,110.22,110.27,12791.0,100.6834,100.729,100.6834,100.729,12791.0
2015-07-29 12:00:00,110.28,110.28,110.18,110.18,6618.0,100.7382,100.7382,100.6468,100.6468,6618.0
2015-07-29 12:10:00,110.17,110.2,110.1,110.12,8723.0,100.6377,100.6651,100.5738,100.592,8723.0
2015-07-29 12:20:00,110.12,110.14,110.08,110.14,5458.0,100.592,100.6103,100.5555,100.6103,5458.0
2015-07-29 12:30:00,110.16,110.16,110.06,110.12,2661.0,100.6286,100.6286,100.5372,100.592,2661.0
2015-07-29 12:40:00,110.12,110.16,110.07,110.15,6013.0,100.592,100.6286,100.5464,100.6194,6013.0
2015-07-29 12:50:00,110.16,110.21,110.08,110.12,8555.0,100.6286,100.6742,100.5555,100.592,8555.0
2015-07-29 13:00:00,110.09,110.11,110.06,110.09,3278.0,100.5646,100.5829,100.5372,100.5646,3278.0
2015-07-29 13:10:00,110.05,110.13,110.05,110.13,5662.0,100.5281,100.6012,100.5281,100.6012,5662.0
2015-07-29 13:20:00,110.11,110.12,110.09,110.09,7637.0,100.5829,100.592,100.5646,100.5646,7637.0
2015-07-29 13:30:00,110.09,110.14,110.07,110.13,6255.0,100.5646,100.6103,100.5464,100.6012,6255.0
2015-07-29 13:40:00,110.13,110.14,110.06,110.08,8968.0,100.6012,100.6103,100.5372,100.5555,8968.0
2015-07-29 13:50:00,110.08,110.12,110.06,110.06,6776.0,100.5555,100.592,100.5372,100.5372,6776.0
2015-07-29 14:00:00,110.06,110.42,109.96,110.01,23066.0,100.5372,100.8661,100.4459,100.4915,23066.0
2015-07-29 14:10:00,110.01,110.27,110.0,110.27,55306.0,100.4915,100.729,100.4824,100.729,55306.0
2015-07-29 14:20:00,110.28,110.29,110.15,110.22,19233.0,100.7382,100.7473,100.6194,100.6834,19233.0
2015-07-29 14:30:00,110.22,110.35,110.22,110.33,24592.0,100.6834,100.8021,100.6834,100.7839,24592.0
2015-07-29 14:40:00,110.37,110.53,110.37,110.5,36090.0,100.8204,100.9666,100.8204,100.9391,36090.0
2015-07-29 14:50:00,110.53,110.6,110.5,110.55,8747.0,100.9666,101.0305,100.9391,100.9848,8747.0
2015-07-29 15:00:00,110.54,110.54,110.44,110.45,29443.0,100.9757,100.9757,100.8843,100.8935,29443.0
2015-07-29 15:10:00,110.45,110.52,110.44,110.46,10053.0,100.8935,100.9574,100.8843,100.9026,10053.0
2015-07-29 15:20:00,110.45,110.6,110.45,110.54,16335.0,100.8935,101.0305,100.8935,100.9757,16335.0
2015-07-29 15:30:00,110.56,110.56,110.38,110.5,21679.0,100.994,100.994,100.8295,100.9391,21679.0
2015-07-29 15:40:00,110.51,110.63,110.51,110.55,17214.0,100.9483,101.0579,100.9483,100.9848,17214.0
2015-07-29 15:50:00,110.55,110.62,110.5,110.5,21942.0,100.9848,101.0488,100.9391,100.9391,21942.0
2015-07-30 09:30:00,110.11,110.25,109.9,109.92,29873.0,100.5829,100.7108,100.3911,100.4093,29873.0
2015-07-30 09:40:00,109.92,109.92,109.63,109.66,24392.0,100.4093,100.4093,100.1444,100.1718,24392.0
2015-07-30 09:50:00,109.69,109.79,109.63,109.69,9145.0,100.1992,100.2906,100.1444,100.1992,9145.0
2015-07-30 10:00:00,109.67,109.88,109.64,109.87,11937.0,100.181,100.3728,100.1536,100.3637,11937.0
2015-07-30 10:10:00,109.81,109.97,109.81,109.93,4863.0,100.3088,100.455,100.3088,100.4185,4863.0
2015-07-30 10:20:00,109.95,110.0,109.93,110.0,10220.0,100.4367,100.4824,100.4185,100.4824,10220.0
2015-07-30 10:30:00,110.03,110.11,109.92,109.96,14163.0,100.5098,100.5829,100.4093,100.4459,14163.0
2015-07-30 10:40:00,109.93,110.08,109.93,110.0,13021.0,100.4185,100.5555,100.4185,100.4824,13021.0
2015-07-30 10:50:00,109.99,109.99,109.82,109.84,13033.0,100.4733,100.4733,100.318,100.3363,13033.0
2015-07-30 11:00:00,109.84,109.89,109.75,109.78,8909.0,100.3363,100.3819,100.254,100.2814,8909.0
2015-07-30 11:10:00,109.87,110.08,109.87,110.06,11803.0,100.3637,100.5555,100.3637,100.5372,11803.0
2015-07-30 11:20:00,110.04,110.23,110.03,110.16,10531.0,100.5189,100.6925,100.5098,100.6286,10531.0
2015-07-30 11:30:00,110.17,110.29,110.17,110.29,8688.0,100.6377,100.7473,100.6377,100.7473,8688.0
2015-07-30 11:40:00,110.3,110.44,110.27,110.37,11120.0,100.7565,100.8843,100.729,100.8204,11120.0
2015-07-30 11:50:00,110.38,110.41,110.34,110.39,9263.0,100.8295,100.8569,100.793,100.8387,9263.0
2015-07-30 12:00:00,110.4,110.45,110.36,110.38,9372.0,100.8478,100.8935,100.8113,100.8295,9372.0
2015-07-30 12:10:00,110.36,110.47,110.33,110.45,8923.0,100.8113,100.9117,100.7839,100.8935,8923.0
2015-07-30 12:20:00,110.43,110.53,110.43,110.53,7041.0,100.8752,100.9666,100.8752,100.9666,7041.0
2015-07-30 12:30:00,110.5,110.5,110.41,110.43,4365.0,100.9391,100.9391,100.8569,100.8752,4365.0
2015-07-30 12:40:00,110.43,110.52,110.43,110.52,2901.0,100.8752,100.9574,100.8752,100.9574,2901.0
2015-07-30 12:50:00,110.53,110.57,110.51,110.55,7349.0,100.9666,101.0031,100.9483,100.9848,7349.0
2015-07-30 13:00:00,110.55,110.62,110.5,110.54,22023.0,100.9848,101.0488,100.9391,100.9757,22023.0
2015-07-30 13:10:00,110.55,110.65,110.53,110.65,20273.0,100.9848,101.0762,100.9666,101.0762,20273.0
2015-07-30 13:20:00,110.61,110.61,110.55,110.61,9903.0,101.0396,101.0396,100.9848,101.0396,9903.0
2015-07-30 13:30:00,110.61,110.64,110.5,110.5,12051.0,101.0396,101.067,100.9391,100.9391,12051.0
2015-07-30 13:40:00,110.46,110.53,110.44,110.51,12468.0,100.9026,100.9666,100.8843,100.9483,12468.0
2015-07-30 13:50:00,110.52,110.56,110.47,110.49,13115.0,100.9574,100.994,100.9117,100.93,13115.0
2015-07-30 14:00:00,110.49,110.58,110.49,110.49,17197.0,100.93,101.0122,100.93,100.93,17197.0
2015-07-30 14:10:00,110.5,110.54,110.5,110.51,13051.0,100.9391,100.9757,100.9391,100.9483,13051.0
2015-07-30 14:20:00,110.52,110.57,110.5,110.53,10861.0,100.9574,101.0031,100.9391,100.9666,10861.0
2015-07-30 14:30:00,110.54,110.57,110.49,110.5,15003.0,100.9757,101.0031,100.93,100.9391,15003.0
2015-07-30 14:40:00,110.51,110.61,110.5,110.6,30123.0,100.9483,101.0396,100.9391,101.0305,30123.0
2015-07-30 14:50:00,110.6,110.65,110.57,110.62,7131.0,101.0305,101.0762,101.0031,101.0488,7131.0
2015-07-30 15:00:00,110.65,110.71,110.63,110.7,29423.0,101.0762,101.131,101.0579,101.1218,29423.0
2015-07-30 15:10:00,110.64,110.64,110.6,110.63,37545.0,101.067,101.067,101.0305,101.0579,37545.0
2015-07-30 15:20:00,110.63,110.71,110.62,110.68,12948.0,101.0579,101.131,101.0488,101.1036,12948.0
2015-07-30 15:30:00,110.69,110.71,110.59,110.64,17094.0,101.1127,101.131,101.0214,101.067,17094.0
2015-07-30 15:40:00,110.64,110.72,110.64,110.69,11208.0,101.067,101.1401,101.067,101.1127,11208.0
2015-07-30 15:50:00,110.69,110.69,110.6,110.61,57661.0,101.1127,101.1127,101.0305,101.0396,57661.0
2015-07-31 09:30:00,110.94,110.99,110.68,110.75,28361.0,101.3411,101.3868,101.1036,101.1675,28361.0
2015-07-31 09:40:00,110.69,110.79,110.59,110.59,17066.0,101.1127,101.2041,101.0214,101.0214,17066.0
2015-07-31 09:50:00,110.65,110.74,110.61,110.66,10422.0,101.0762,101.1584,101.0396,101.0853,10422.0
2015-07-31 10:00:00,110.66,110.81,110.62,110.8,5635.0,101.0853,101.2223,101.0488,101.2132,5635.0
2015-07-31 10:10:00,110.79,110.83,110.77,110.81,5006.0,101.2041,101.2406,101.1858,101.2223,5006.0
2015-07-31 10:20:00,110.79,110.95,110.78,110.89,4445.0,101.2041,101.3502,101.1949,101.2954,4445.0
2015-07-31 10:30:00,110.88,110.93,110.84,110.93,10368.0,101.2863,101.3319,101.2497,101.3319,10368.0
2015-07-31 10:40:00,110.86,110.97,110.85,110.96,9196.0,101.268,101.3685,101.2589,101.3593,9196.0
2015-07-31 10:50:00,110.98,111.03,110.96,110.97,9695.0,101.3776,101.4233,101.3593,101.3685,9695.0
2015-07-31 11:00:00,110.96,110.96,110.88,110.88,6390.0,101.3593,101.3593,101.2863,101.2863,6390.0
2015-07-31 11:10:00,110.86,110.89,110.83,110.89,2823.0,101.268,101.2954,101.2406,101.2954,2823.0
2015-07-31 11:20:00,110.92,110.92,110.86,110.91,9437.0,101.3228,101.3228,101.268,101.3137,9437.0
2015-07-31 11:30:00,110.91,110.97,110.91,110.97,5811.0,101.3137,101.3685,101.3137,101.3685,5811.0
2015-07-31 11:40:00,110.97,110.99,110.95,110.98,11867.0,101.3685,101.3868,101.3502,101.3776,11867.0
2015-07-31 11:50:00,110.99,111.01,110.91,110.94,8228.0,101.3868,101.405,101.3137,101.3411,8228.0
2015-07-31 12:00:00,110.95,110.97,110.93,110.96,6882.0,101.3502,101.3685,101.3319,101.3593,6882.0
2015-07-31 12:10:00,110.97,111.02,110.96,110.96,13282.0,101.3685,101.4142,101.3593,101.3593,13282.0
2015-07-31 12:20:00,110.97,111.0,110.93,110.98,4831.0,101.3685,101.3959,101.3319,101.3776,4831.0
2015-07-31 12:30:00,110.98,110.98,110.87,110.91,19575.0,101.3776,101.3776,101.2771,101.3137,19575.0
2015-07-31 12:40:00,110.93,110.93,110.85,110.85,9203.0,101.3319,101.3319,101.2589,101.2589,9203.0
2015-07-31 12:50:00,110.84,110.91,110.84,110.88,3642.0,101.2497,101.3137,101.2497,101.2863,3642.0
2015-07-31 13:00:00,110.91,110.91,110.88,110.88,5255.0,101.3137,101.3137,101.2863,101.2863,5255.0
2015-07-31 13:10:00,110.88,110.88,110.81,110.83,41898.0,101.2863,101.2863,101.2223,101.2406,41898.0
2015-07-31 13:20:00,110.83,110.85,110.73,110.74,3216.0,101.2406,101.2589,101.1492,101.1584,3216.0
2015-07-31 13:30:00,110.75,110.75,110.67,110.67,15702.0,101.1675,101.1675,101.0944,101.0944,15702.0
2015-07-31 13:40:00,110.69,110.69,110.65,110.67,4873.0,101.1127,101.1127,101.0762,101.0944,4873.0
2015-07-31 13:50:00,110.67,110.69,110.66,110.68,5698.0,101.0944,101.1127,101.0853,101.1036,5698.0
2015-07-31 14:00:00,110.71,110.75,110.69,110.72,14779.0,101.131,101.1675,101.1127,101.1401,14779.0
2015-07-31 14:10:00,110.72,110.72,110.64,110.65,9859.0,101.1401,101.1401,101.067,101.0762,9859.0
2015-07-31 14:20:00,110.66,110.66,110.5,110.62,31255.0,101.0853,101.0853,100.9391,101.0488,31255.0
2015-07-31 14:30:00,110.59,110.68,110.51,110.55,20962.0,101.0214,101.1036,100.9483,100.9848,20962.0
2015-07-31 14:40:00,110.53,110.6,110.46,110.55,71217.0,100.9666,101.0305,100.9026,100.9848,71217.0
2015-07-31 14:50:00,110.54,110.61,110.54,110.58,18422.0,100.9757,101.0396,100.9757,101.0122,18422.0
2015-07-31 15:00:00,110.6,110.63,110.52,110.52,12137.0,101.0305,101.0579,100.9574,100.9574,12137.0
2015-07-31 15:10:00,110.52,110.59,110.51,110.58,9050.0,100.9574,101.0214,100.9483,101.0122,9050.0
2015-07-31 15:20:00,110.54,110.54,110.4,110.42,21430.0,100.9757,100.9757,100.8478,100.8661,21430.0
2015-07-31 15:30:00,110.41,110.54,110.41,110.52,11294.0,100.8569,100.9757,100.8569,100.9574,11294.0
2015-07-31 15:40:00,110.53,110.54,110.46,110.49,16287.0,100.9666,100.9757,100.9026,100.93,16287.0
2015-07-31 15:50:00,110.48,110.55,110.4,110.55,21056.0,100.9209,100.9848,100.8478,100.9848,21056.0
2015-08-03 09:30:00,110.62,110.77,110.46,110.57,19364.0,101.0488,101.1858,100.9026,101.0031,19364.0
2015-08-03 09:40:00,110.52,110.57,110.34,110.47,19658.0,100.9574,101.0031,100.793,100.9117,19658.0
2015-08-03 09:50:00,110.48,110.65,110.48,110.64,7990.0,100.9209,101.0762,100.9209,101.067,7990.0
2015-08-03 10:00:00,110.57,110.61,110.48,110.48,7271.0,101.0031,101.0396,100.9209,100.9209,7271.0
2015-08-03 10:10:00,110.42,110.56,110.38,110.39,14413.0,100.8661,100.994,100.8295,100.8387,14413.0
2015-08-03 10:20:00,110.35,110.37,110.18,110.25,3280.0,100.8021,100.8204,100.6468,100.7108,3280.0
2015-08-03 10:30:00,110.26,110.26,110.15,110.26,1002691.0,100.7199,100.7199,100.6194,100.7199,1002691.0
2015-08-03 10:40:00,110.23,110.35,110.2,110.35,23369.0,100.6925,100.8021,100.6651,100.8021,23369.0
2015-08-03 10:50:00,110.33,110.4,110.28,110.36,16586.0,100.7839,100.8478,100.7382,100.8113,16586.0
2015-08-03 11:00:00,110.36,110.38,110.31,110.38,6620.0,100.8113,100.8295,100.7656,100.8295,6620.0
2015-08-03 11:10:00,110.41,110.51,110.4,110.51,54702.0,100.8569,100.9483,100.8478,100.9483,54702.0
2015-08-03 11:20:00,110.52,110.53,110.46,110.49,14269.0,100.9574,100.9666,100.9026,100.93,14269.0
2015-08-03 11:30:00,110.49,110.58,110.48,110.49,6859.0,100.93,101.0122,100.9209,100.93,6859.0
2015-08-03 11:40:00,110.5,110.57,110.49,110.51,6970.0,100.9391,101.0031,100.93,100.9483,6970.0
2015-08-03 11:50:00,110.48,110.48,110.42,110.43,5468.0,100.9209,100.9209,100.8661,100.8752,5468.0
2015-08-03 12:00:00,110.47,110.47,110.37,110.41,2820.0,100.9117,100.9117,100.8204,100.8569,2820.0
2015-08-03 12:10:00,110.41,110.46,110.32,110.32,6278.0,100.8569,100.9026,100.7747,100.7747,6278.0
2015-08-03 12:20:00,110.32,110.34,110.3,110.34,3556.0,100.7747,100.793,100.7565,100.793,3556.0
2015-08-03 12:30:00,110.31,110.31,110.09,110.11,7396.0,100.7656,100.7656,100.5646,100.5829,7396.0
2015-08-03 12:40:00,110.11,110.11,109.87,109.89,14091.0,100.5829,100.5829,100.3637,100.3819,14091.0
2015-08-03 12:50:00,109.85,109.87,109.68,109.75,16723.0,100.3454,100.3637,100.1901,100.254,16723.0
2015-08-03 13:00:00,109.74,109.78,109.59,109.59,14803.0,100.2449,100.2814,100.1079,100.1079,14803.0
2015-08-03 13:10:00,109.58,109.66,109.56,109.56,19516.0,100.0987,100.1718,100.0805,100.0805,19516.0
2015-08-03 13:20:00,109.56,109.75,109.55,109.73,19663.0,100.0805,100.254,100.0713,100.2358,19663.0
2015-08-03 13:30:00,109.73,109.81,109.71,109.74,5693.0,100.2358,100.3088,100.2175,100.2449,5693.0
2015-08-03 13:40:00,109.73,109.88,109.73,109.88,36886.0,100.2358,100.3728,100.2358,100.3728,36886.0
2015-08-03 13:50:00,109.9,109.92,109.81,109.82,10384.0,100.3911,100.4093,100.3088,100.318,10384.0
2015-08-03 14:00:00,109.8,109.83,109.71,109.74,18577.0,100.2997,100.3271,100.2175,100.2449,18577.0
2015-08-03 14:10:00,109.76,109.78,109.66,109.73,31549.0,100.2632,100.2814,100.1718,100.2358,31549.0
2015-08-03 14:20:00,109.71,109.73,109.63,109.72,13458.0,100.2175,100.2358,100.1444,100.2266,13458.0
2015-08-03 14:30:00,109.72,109.88,109.68,109.87,19329.0,100.2266,100.3728,100.1901,100.3637,19329.0
2015-08-03 14:40:00,109.88,109.91,109.76,109.79,12592.0,100.3728,100.4002,100.2632,100.2906,12592.0
2015-08-03 14:50:00,109.8,109.81,109.67,109.77,14487.0,100.2997,100.3088,100.181,100.2723,14487.0
2015-08-03 15:00:00,109.76,109.84,109.74,109.82,12429.0,100.2632,100.3363,100.2449,100.318,12429.0
2015-08-03 15:10:00,109.82,109.82,109.73,109.8,32140.0,100.318,100.318,100.2358,100.2997,32140.0
2015-08-03 15:20:00,109.78,109.86,109.76,109.85,31203.0,100.2814,100.3545,100.2632,100.3454,31203.0
2015-08-03 15:30:00,109.86,110.01,109.79,110.01,23881.0,100.3545,100.4915,100.2906,100.4915,23881.0
2015-08-03 15:40:00,110.04,110.13,109.99,110.04,22317.0,100.5189,100.6012,100.4733,100.5189,22317.0
2015-08-03 15:50:00,110.03,110.2,110.01,110.19,27216.0,100.5098,100.6651,100.4915,100.656,27216.0
2015-08-04 09:30:00,110.19,110.32,110.01,110.19,17945.0,100.656,100.7747,100.4915,100.656,17945.0
2015-08-04 09:40:00,110.01,110.32,109.99,110.32,12147.0,100.4915,100.7747,100.4733,100.7747,12147.0
2015-08-04 09:50:00,110.34,110.34,110.22,110.22,5376.0,100.793,100.793,100.6834,100.6834,5376.0
2015-08-04 10:00:00,110.2,110.37,110.19,110.37,5542.0,100.6651,100.8204,100.656,100.8204,5542.0
2015-08-04 10:10:00,110.34,110.36,110.21,110.3,19451.0,100.793,100.8113,100.6742,100.7565,19451.0
2015-08-04 10:20:00,110.28,110.46,110.27,110.4,17015.0,100.7382,100.9026,100.729,100.8478,17015.0
2015-08-04 10:30:00,110.39,110.4,110.26,110.27,7715.0,100.8387,100.8478,100.7199,100.729,7715.0
2015-08-04 10:40:00,110.28,110.31,110.18,110.2,10532.0,100.7382,100.7656,100.6468,100.6651,10532.0
2015-08-04 10:50:00,110.19,110.19,109.94,109.95,12977.0,100.656,100.656,100.4276,100.4367,12977.0
2015-08-04 11:00:00,109.97,110.12,109.97,110.06,33405.0,100.455,100.592,100.455,100.5372,33405.0
2015-08-04 11:10:00,110.06,110.19,110.06,110.14,15659.0,100.5372,100.656,100.5372,100.6103,15659.0
2015-08-04 11:20:00,110.12,110.17,110.08,110.15,9432.0,100.592,100.6377,100.5555,100.6194,9432.0
2015-08-04 11:30:00,110.15,110.17,110.11,110.14,18974.0,100.6194,100.6377,100.5829,100.6103,18974.0
2015-08-04 11:40:00,110.19,110.21,110.13,110.13,21747.0,100.656,100.6742,100.6012,100.6012,21747.0
2015-08-04 11:50:00,110.14,110.17,110.06,110.16,12908.0,100.6103,100.6377,100.5372,100.6286,12908.0
2015-08-04 12:00:00,110.18,110.31,110.18,110.31,7352.0,100.6468,100.7656,100.6468,100.7656,7352.0
2015-08-04 12:10:00,110.31,110.31,110.26,110.29,2792.0,100.7656,100.7656,100.7199,100.7473,2792.0
2015-08-04 12:20:00,110.28,110.28,110.11,110.11,12700.0,100.7382,100.7382,100.5829,100.5829,12700.0
2015-08-04 12:30:00,110.1,110.16,110.1,110.16,2467.0,100.5738,100.6286,100.5738,100.6286,2467.0
2015-08-04 12:40:00,110.15,110.15,110.02,110.05,4844.0,100.6194,100.6194,100.5007,100.5281,4844.0
2015-08-04 12:50:00,110.05,110.05,109.96,110.03,3798.0,100.5281,100.5281,100.4459,100.5098,3798.0
2015-08-04 13:00:00,110.0,110.05,109.97,110.05,15625.0,100.4824,100.5281,100.455,100.5281,15625.0
2015-08-04 13:10:00,110.05,110.17,110.04,110.15,29503.0,100.5281,100.6377,100.5189,100.6194,29503.0
2015-08-04 13:20:00,110.15,110.2,110.14,110.2,7143.0,100.6194,100.6651,100.6103,100.6651,7143.0
2015-08-04 13:30:00,110.22,110.33,110.22,110.25,12150.0,100.6834,100.7839,100.6834,100.7108,12150.0
2015-08-04 13:40:00,110.27,110.27,110.04,110.04,11823.0,100.729,100.729,100.5189,100.5189,11823.0
2015-08-04 13:50:00,110.05,110.05,109.89,109.9,8530.0,100.5281,100.5281,100.3819,100.3911,8530.0
2015-08-04 14:00:00,109.89,109.93,109.79,109.79,13552.0,100.3819,100.4185,100.2906,100.2906,13552.0
2015-08-04 14:10:00,109.76,109.84,109.72,109.84,37113.0,100.2632,100.3363,100.2266,100.3363,37113.0
2015-08-04 14:20:00,109.89,109.9,109.82,109.89,16262.0,100.3819,100.3911,100.318,100.3819,16262.0
2015-08-04 14:30:00,109.9,110.02,109.86,110.02,13755.0,100.3911,100.5007,100.3545,100.5007,13755.0
2015-08-04 14:40:00,110.03,110.17,109.99,110.16,20925.0,100.5098,100.6377,100.4733,100.6286,20925.0
2015-08-04 14:50:00,110.18,110.18,110.07,110.13,18388.0,100.6468,100.6468,100.5464,100.6012,18388.0
2015-08-04 15:00:00,110.15,110.21,110.1,110.12,49940.0,100.6194,100.6742,100.5738,100.592,49940.0
2015-08-04 15:10:00,110.11,110.11,109.99,110.0,16017.0,100.5829,100.5829,100.4733,100.4824,16017.0
2015-08-04 15:20:00,110.02,110.03,109.96,110.03,19323.0,100.5007,100.5098,100.4459,100.5098,19323.0
2015-08-04 15:30:00,110.04,110.11,110.01,110.02,36480.0,100.5189,100.5829,100.4915,100.5007,36480.0
2015-08-04 15:40:00,110.0,110.02,109.88,109.92,31233.0,100.4824,100.5007,100.3728,100.4093,31233.0
2015-08-04 15:50:00,109.89,110.02,109.85,109.98,36480.0,100.3819,100.5007,100.3454,100.4641,36480.0
2015-08-05 09:30:00,110.38,110.6,110.27,110.59,21258.0,100.8295,101.0305,100.729,101.0214,21258.0
2015-08-05 09:40:00,110.63,110.75,110.47,110.73,9606.0,101.0579,101.1675,100.9117,101.1492,9606.0
2015-08-05 09:50:00,110.81,110.87,110.73,110.75,8593.0,101.2223,101.2771,101.1492,101.1675,8593.0
2015-08-05 10:00:00,110.73,110.82,110.69,110.82,5606.0,101.1492,101.2315,101.1127,101.2315,5606.0
2015-08-05 10:10:00,110.82,110.91,110.78,110.84,10317.0,101.2315,101.3137,101.1949,101.2497,10317.0
2015-08-05 10:20:00,110.83,110.97,110.83,110.96,3089.0,101.2406,101.3685,101.2406,101.3593,3089.0
2015-08-05 10:30:00,110.99,111.01,110.96,110.96,7373.0,101.3868,101.405,101.3593,101.3593,7373.0
2015-08-05 10:40:00,110.92,110.96,110.84,110.84,4581.0,101.3228,101.3593,101.2497,101.2497,4581.0
2015-08-05 10:50:00,110.83,110.94,110.83,110.92,6049.0,101.2406,101.3411,101.2406,101.3228,6049.0
2015-08-05 11:00:00,110.96,111.01,110.89,110.9,106126.0,101.3593,101.405,101.2954,101.3045,106126.0
2015-08-05 11:10:00,110.87,110.96,110.87,110.92,4616.0,101.2771,101.3593,101.2771,101.3228,4616.0
2015-08-05 11:20:00,110.92,110.98,110.9,110.92,11483.0,101.3228,101.3776,101.3045,101.3228,11483.0
2015-08-05 11:30:00,110.94,110.95,110.84,110.85,4368.0,101.3411,101.3502,101.2497,101.2589,4368.0
2015-08-05 11:40:00,110.85,110.86,110.8,110.82,3586.0,101.2589,101.268,101.2132,101.2315,3586.0
2015-08-05 11:50:00,110.81,110.83,110.64,110.65,16752.0,101.2223,101.2406,101.067,101.0762,16752.0
2015-08-05 12:00:00,110.65,110.66,110.59,110.62,9923.0,101.0762,101.0853,101.0214,101.0488,9923.0
2015-08-05 12:10:00,110.63,110.66,110.49,110.49,7331.0,101.0579,101.0853,100.93,100.93,7331.0
2015-08-05 12:20:00,110.47,110.52,110.39,110.43,17096.0,100.9117,100.9574,100.8387,100.8752,17096.0
2015-08-05 12:30:00,110.39,110.4,110.32,110.35,6805.0,100.8387,100.8478,100.7747,100.8021,6805.0
2015-08-05 12:40:00,110.35,110.39,110.27,110.38,15183.0,100.8021,100.8387,100.729,100.8295,15183.0
2015-08-05 12:50:00,110.36,110.49,110.3,110.49,3863.0,100.8113,100.93,100.7565,100.93,3863.0
2015-08-05 13:00:00,110.48,110.5,110.41,110.44,6198.0,100.9209,100.9391,100.8569,100.8843,6198.0
2015-08-05 13:10:00,110.43,110.43,110.17,110.2,8586.0,100.8752,100.8752,100.6377,100.6651,8586.0
2015-08-05 13:20:00,110.2,110.26,110.19,110.26,10649.0,100.6651,100.7199,100.656,100.7199,10649.0
2015-08-05 13:30:00,110.26,110.28,110.21,110.26,5071.0,100.7199,100.7382,100.6742,100.7199,5071.0
2015-08-05 13:40:00,110.26,110.33,110.26,110.26,3881.0,100.7199,100.7839,100.7199,100.7199,3881.0
2015-08-05 13:50:00,110.24,110.26,110.12,110.23,32785.0,100.7016,100.7199,100.592,100.6925,32785.0
2015-08-05 14:00:00,110.22,110.29,110.16,110.24,26137.0,100.6834,100.7473,100.6286,100.7016,26137.0
2015-08-05 14:10:00,110.25,110.3,110.19,110.29,13156.0,100.7108,100.7565,100.656,100.7473,13156.0
2015-08-05 14:20:00,110.29,110.37,110.29,110.35,22283.0,100.7473,100.8204,100.7473,100.8021,22283.0
2015-08-05 14:30:00,110.36,110.46,110.35,110.46,38571.0,100.8113,100.9026,100.8021,100.9026,38571.0
2015-08-05 14:40:00,110.45,110.5,110.33,110.5,21320.0,100.8935,100.9391,100.7839,100.9391,21320.0
2015-08-05 14:50:00,110.49,110.49,110.35,110.37,14807.0,100.93,100.93,100.8021,100.8204,14807.0
2015-08-05 15:00:00,110.38,110.44,110.36,110.43,10423.0,100.8295,100.8843,100.8113,100.8752,10423.0
2015-08-05 15:10:00,110.45,110.52,110.38,110.39,15818.0,100.8935,100.9574,100.8295,100.8387,15818.0
2015-08-05 15:20:00,110.39,110.47,110.37,110.41,15399.0,100.8387,100.9117,100.8204,100.8569,15399.0
2015-08-05 15:30:00,110.4,110.4,110.32,110.32,18163.0,100.8478,100.8478,100.7747,100.7747,18163.0
2015-08-05 15:40:00,110.31,110.36,110.28,110.31,12428.0,100.7656,100.8113,100.7382,100.7656,12428.0
2015-08-05 15:50:00,110.31,110.33,110.27,110.3,40645.0,100.7656,100.7839,100.729,100.7565,40645.0
2015-08-06 09:30:00,110.51,110.51,109.96,109.97,15298.0,100.9483,100.9483,100.4459,100.455,15298.0
2015-08-06 09:40:00,109.93,110.06,109.93,110.04,1581.0,100.4185,100.5372,100.4185,100.5189,1581.0
2015-08-06 09:50:00,109.95,110.02,109.74,109.8,10215.0,100.4367,100.5007,100.2449,100.2997,10215.0
2015-08-06 10:00:00,109.73,109.8,109.68,109.8,3493.0,100.2358,100.2997,100.1901,100.2997,3493.0
2015-08-06 10:10:00,109.85,109.95,109.7,109.7,9920.0,100.3454,100.4367,100.2084,100.2084,9920.0
2015-08-06 10:20:00,109.71,109.71,109.54,109.55,8900.0,100.2175,100.2175,100.0622,100.0713,8900.0
2015-08-06 10:30:00,109.55,109.66,109.5,109.66,6764.0,100.0713,100.1718,100.0257,100.1718,6764.0
2015-08-06 10:40:00,109.64,109.71,109.6,109.66,74972.0,100.1536,100.2175,100.117,100.1718,74972.0
2015-08-06 10:50:00,109.66,109.68,109.5,109.52,47265.0,100.1718,100.1901,100.0257,100.0439,47265.0
2015-08-06 11:00:00,109.48,109.5,109.3,109.31,12142.0,100.0074,100.0257,99.843,99.8521,12142.0
2015-08-06 11:10:00,109.31,109.31,109.09,109.16,13722.0,99.8521,99.8521,99.6511,99.7151,13722.0
2015-08-06 11:20:00,109.16,109.2,108.94,108.98,87876.0,99.7151,99.7516,99.5141,99.5507,87876.0
2015-08-06 11:30:00,108.97,108.97,108.75,108.78,20739.0,99.5415,99.5415,99.3406,99.368,20739.0
2015-08-06 11:40:00,108.76,108.92,108.74,108.89,31996.0,99.3497,99.4959,99.3314,99.4685,31996.0
2015-08-06 11:50:00,108.89,108.9,108.6,108.6,21887.0,99.4685,99.4776,99.2035,99.2035,21887.0
2015-08-06 12:00:00,108.6,108.72,108.6,108.7,13659.0,99.2035,99.3132,99.2035,99.2949,13659.0
2015-08-06 12:10:00,108.74,108.74,108.62,108.62,13786.0,99.3314,99.3314,99.2218,99.2218,13786.0
2015-08-06 12:20:00,108.63,108.67,108.5,108.67,4775.0,99.2309,99.2675,99.1122,99.2675,4775.0
2015-08-06 12:30:00,108.68,108.68,108.49,108.52,6716.0,99.2766,99.2766,99.1031,99.1305,6716.0
2015-08-06 12:40:00,108.47,108.59,108.46,108.56,5500.0,99.0848,99.1944,99.0757,99.167,5500.0
2015-08-06 12:50:00,108.58,108.63,108.54,108.61,10764.0,99.1853,99.2309,99.1487,99.2127,10764.0
2015-08-06 13:00:00,108.57,108.64,108.54,108.64,5695.0,99.1761,99.2401,99.1487,99.2401,5695.0
2015-08-06 13:10:00,108.64,108.76,108.61,108.76,108837.0,99.2401,99.3497,99.2127,99.3497,108837.0
2015-08-06 13:20:00,108.78,108.93,108.73,108.88,21664.0,99.368,99.505,99.3223,99.4593,21664.0
2015-08-06 13:30:00,108.93,108.97,108.9,108.9,20038.0,99.505,99.5415,99.4776,99.4776,20038.0
2015-08-06 13:40:00,108.92,109.04,108.88,109.03,9929.0,99.4959,99.6055,99.4593,99.5963,9929.0
2015-08-06 13:50:00,109.01,109.01,108.88,108.88,18940.0,99.5781,99.5781,99.4593,99.4593,18940.0
2015-08-06 14:00:00,108.85,108.88,108.81,108.86,14268.0,99.4319,99.4593,99.3954,99.441,14268.0
2015-08-06 14:10:00,108.84,108.9,108.81,108.85,11240.0,99.4228,99.4776,99.3954,99.4319,11240.0
2015-08-06 14:20:00,108.84,109.07,108.84,109.06,18651.0,99.4228,99.6329,99.4228,99.6237,18651.0
2015-08-06 14:30:00,109.07,109.1,108.98,109.02,16775.0,99.6329,99.6603,99.5507,99.5872,16775.0
2015-08-06 14:40:00,109.03,109.09,109.03,109.09,58816.0,99.5963,99.6511,99.5963,99.6511,58816.0
2015-08-06 14:50:00,109.08,109.1,108.95,108.99,33833.0,99.642,99.6603,99.5233,99.5598,33833.0
2015-08-06 15:00:00,108.99,109.03,108.96,108.96,41758.0,99.5598,99.5963,99.5324,99.5324,41758.0
2015-08-06 15:10:00,108.96,109.01,108.91,109.0,14337.0,99.5324,99.5781,99.4867,99.5689,14337.0
2015-08-06 15:20:00,109.01,109.01,108.85,108.87,12022.0,99.5781,99.5781,99.4319,99.4502,12022.0
2015-08-06 15:30:00,108.82,108.94,108.81,108.94,57830.0,99.4045,99.5141,99.3954,99.5141,57830.0
2015-08-06 15:40:00,108.95,109.14,108.94,109.1,26502.0,99.5233,99.6968,99.5141,99.6603,26502.0
2015-08-06 15:50:00,109.09,109.13,109.0,109.03,21061.0,99.6511,99.6877,99.5689,99.5963,21061.0
2015-08-07 09:30:00,108.92,108.92,108.61,108.67,21926.0,99.4959,99.4959,99.2127,99.2675,21926.0
2015-08-07 09:40:00,108.66,108.81,108.55,108.56,9631.0,99.2584,99.3954,99.1579,99.167,9631.0
2015-08-07 09:50:00,108.65,108.99,108.63,108.98,11230.0,99.2492,99.5598,99.2309,99.5507,11230.0
2015-08-07 10:00:00,108.94,108.94,108.83,108.86,2915.0,99.5141,99.5141,99.4136,99.441,2915.0
2015-08-07 10:10:00,108.89,108.9,108.8,108.8,4194.0,99.4685,99.4776,99.3862,99.3862,4194.0
2015-08-07 10:20:00,108.74,108.75,108.49,108.49,3844.0,99.3314,99.3406,99.1031,99.1031,3844.0
2015-08-07 10:30:00,108.53,108.7,108.53,108.7,7295.0,99.1396,99.2949,99.1396,99.2949,7295.0
2015-08-07 10:40:00,108.65,108.77,108.6,108.73,4091.0,99.2492,99.3588,99.2035,99.3223,4091.0
2015-08-07 10:50:00,108.78,108.78,108.59,108.61,2622.0,99.368,99.368,99.1944,99.2127,2622.0
2015-08-07 11:00:00,108.57,108.69,108.5,108.51,3927.0,99.1761,99.2858,99.1122,99.1213,3927.0
2015-08-07 11:10:00,108.5,108.53,108.25,108.25,8845.0,99.1122,99.1396,98.8838,98.8838,8845.0
2015-08-07 11:20:00,108.24,108.35,108.24,108.35,7225.0,98.8747,98.9752,98.8747,98.9752,7225.0
2015-08-07 11:30:00,108.31,108.31,108.15,108.16,12839.0,98.9386,98.9386,98.7925,98.8016,12839.0
2015-08-07 11:40:00,108.27,108.3,108.23,108.3,665.0,98.9021,98.9295,98.8656,98.9295,665.0
2015-08-07 11:50:00,108.31,108.34,108.25,108.31,9801.0,98.9386,98.966,98.8838,98.9386,9801.0
2015-08-07 12:00:00,108.35,108.44,108.35,108.42,4001.0,98.9752,99.0574,98.9752,99.0391,4001.0
2015-08-07 12:10:00,108.45,108.46,108.39,108.39,13077.0,99.0665,99.0757,99.0117,99.0117,13077.0
2015-08-07 12:20:00,108.41,108.45,108.31,108.42,11139.0,99.03,99.0665,98.9386,99.0391,11139.0
2015-08-07 12:30:00,108.38,108.38,108.26,108.36,12339.0,99.0026,99.0026,98.893,98.9843,12339.0
2015-08-07 12:40:00,108.35,108.42,108.35,108.36,5701.0,98.9752,99.0391,98.9752,98.9843,5701.0
2015-08-07 12:50:00,108.36,108.4,108.26,108.32,132699.0,98.9843,99.0208,98.893,98.9478,132699.0
2015-08-07 13:00:00,108.33,108.33,108.26,108.29,4629.0,98.9569,98.9569,98.893,98.9204,4629.0
2015-08-07 13:10:00,108.26,108.26,108.16,108.2,9717.0,98.893,98.893,98.8016,98.8382,9717.0
2015-08-07 13:20:00,108.21,108.23,108.15,108.22,13469.0,98.8473,98.8656,98.7925,98.8564,13469.0
2015-08-07 13:30:00,108.26,108.36,108.25,108.33,19602.0,98.893,98.9843,98.8838,98.9569,19602.0
2015-08-07 13:40:00,108.36,108.43,108.33,108.38,18427.0,98.9843,99.0483,98.9569,99.0026,18427.0
2015-08-07 13:50:00,108.37,108.38,108.3,108.31,9285.0,98.9934,99.0026,98.9295,98.9386,9285.0
2015-08-07 14:00:00,108.29,108.35,108.25,108.35,7208.0,98.9204,98.9752,98.8838,98.9752,7208.0
2015-08-07 14:10:00,108.35,108.38,108.31,108.32,10711.0,98.9752,99.0026,98.9386,98.9478,10711.0
2015-08-07 14:20:00,108.28,108.36,108.24,108.34,22196.0,98.9112,98.9843,98.8747,98.966,22196.0
2015-08-07 14:30:00,108.34,108.5,108.33,108.45,57257.0,98.966,99.1122,98.9569,99.0665,57257.0
2015-08-07 14:40:00,108.44,108.47,108.38,108.47,38052.0,99.0574,99.0848,99.0026,99.0848,38052.0
2015-08-07 14:50:00,108.52,108.55,108.46,108.52,10115.0,99.1305,99.1579,99.0757,99.1305,10115.0
2015-08-07 15:00:00,108.56,108.58,108.48,108.55,9987.0,99.167,99.1853,99.0939,99.1579,9987.0
2015-08-07 15:10:00,108.54,108.54,108.45,108.52,9177.0,99.1487,99.1487,99.0665,99.1305,9177.0
2015-08-07 15:20:00,108.53,108.8,108.53,108.8,19265.0,99.1396,99.3862,99.1396,99.3862,19265.0
2015-08-07 15:30:00,108.85,108.85,108.78,108.8,15719.0,99.4319,99.4319,99.368,99.3862,15719.0
2015-08-07 15:40:00,108.81,108.82,108.7,108.77,10878.0,99.3954,99.4045,99.2949,99.3588,10878.0
2015-08-07 15:50:00,108.74,108.86,108.73,108.86,14141.0,99.3314,99.441,99.3223,99.441,14141.0
2015-08-10 09:30:00,109.72,110.04,109.59,109.89,17490.0,100.2266,100.5189,100.1079,100.3819,17490.0
2015-08-10 09:40:00,109.9,110.12,109.88,110.03,7208.0,100.3911,100.592,100.3728,100.5098,7208.0
2015-08-10 09:50:00,110.12,110.15,109.93,109.93,21536.0,100.592,100.6194,100.4185,100.4185,21536.0
2015-08-10 10:00:00,110.01,110.03,109.96,110.02,4110.0,100.4915,100.5098,100.4459,100.5007,4110.0
2015-08-10 10:10:00,110.03,110.04,109.98,109.99,25540.0,100.5098,100.5189,100.4641,100.4733,25540.0
2015-08-10 10:20:00,109.98,110.07,109.96,109.99,11074.0,100.4641,100.5464,100.4459,100.4733,11074.0
2015-08-10 10:30:00,109.94,109.94,109.75,109.76,7397.0,100.4276,100.4276,100.254,100.2632,7397.0
2015-08-10 10:40:00,109.8,109.93,109.79,109.93,18900.0,100.2997,100.4185,100.2906,100.4185,18900.0
2015-08-10 10:50:00,109.93,109.94,109.77,109.83,3561.0,100.4185,100.4276,100.2723,100.3271,3561.0
2015-08-10 11:00:00,109.91,110.03,109.91,110.02,2774.0,100.4002,100.5098,100.4002,100.5007,2774.0
2015-08-10 11:10:00,110.03,110.04,109.95,110.02,5945.0,100.5098,100.5189,100.4367,100.5007,5945.0
2015-08-10 11:20:00,109.97,110.05,109.95,109.95,15248.0,100.455,100.5281,100.4367,100.4367,15248.0
2015-08-10 11:30:00,109.98,110.04,109.97,109.99,2489.0,100.4641,100.5189,100.455,100.4733,2489.0
2015-08-10 11:40:00,109.94,109.97,109.93,109.96,1650.0,100.4276,100.455,100.4185,100.4459,1650.0
2015-08-10 11:50:00,110.06,110.11,110.02,110.04,23723.0,100.5372,100.5829,100.5007,100.5189,23723.0
2015-08-10 12:00:00,110.02,110.04,110.02,110.03,1625.0,100.5007,100.5189,100.5007,100.5098,1625.0
2015-08-10 12:10:00,110.06,110.07,110.01,110.06,5150.0,100.5372,100.5464,100.4915,100.5372,5150.0
2015-08-10 12:20:00,110.07,110.08,110.03,110.03,3990.0,100.5464,100.5555,100.5098,100.5098,3990.0
2015-08-10 12:30:00,110.04,110.05,109.98,110.02,7237.0,100.5189,100.5281,100.4641,100.5007,7237.0
2015-08-10 12:40:00,110.04,110.1,110.01,110.07,10875.0,100.5189,100.5738,100.4915,100.5464,10875.0
2015-08-10 12:50:00,110.07,110.07,110.02,110.06,5748.0,100.5464,100.5464,100.5007,100.5372,5748.0
2015-08-10 13:00:00,110.05,110.14,110.05,110.12,2348.0,100.5281,100.6103,100.5281,100.592,2348.0
2015-08-10 13:10:00,110.12,110.14,110.1,110.12,3417.0,100.592,100.6103,100.5738,100.592,3417.0
2015-08-10 13:20:00,110.12,110.15,110.11,110.11,3722.0,100.592,100.6194,100.5829,100.5829,3722.0
2015-08-10 13:30:00,110.13,110.14,110.11,110.12,8147.0,100.6012,100.6103,100.5829,100.592,8147.0
2015-08-10 13:40:00,110.14,110.16,110.13,110.13,2585.0,100.6103,100.6286,100.6012,100.6012,2585.0
2015-08-10 13:50:00,110.14,110.15,110.12,110.13,5055.0,100.6103,100.6194,100.592,100.6012,5055.0
2015-08-10 14:00:00,110.17,110.17,110.1,110.14,8217.0,100.6377,100.6377,100.5738,100.6103,8217.0
2015-08-10 14:10:00,110.14,110.26,110.11,110.21,17787.0,100.6103,100.7199,100.5829,100.6742,17787.0
2015-08-10 14:20:00,110.23,110.24,110.15,110.17,26486.0,100.6925,100.7016,100.6194,100.6377,26486.0
2015-08-10 14:30:00,110.15,110.17,110.1,110.12,25012.0,100.6194,100.6377,100.5738,100.592,25012.0
2015-08-10 14:40:00,110.12,110.13,110.07,110.09,26782.0,100.592,100.6012,100.5464,100.5646,26782.0
2015-08-10 14:50:00,110.09,110.12,110.07,110.12,39522.0,100.5646,100.592,100.5464,100.592,39522.0
2015-08-10 15:00:00,110.11,110.16,110.09,110.14,27624.0,100.5829,100.6286,100.5646,100.6103,27624.0
2015-08-10 15:10:00,110.15,110.15,110.09,110.09,45100.0,100.6194,100.6194,100.5646,100.5646,45100.0
2015-08-10 15:20:00,110.1,110.14,110.05,110.05,20779.0,100.5738,100.6103,100.5281,100.5281,20779.0
2015-08-10 15:30:00,110.06,110.09,110.02,110.04,31393.0,100.5372,100.5646,100.5007,100.5189,31393.0
2015-08-10 15:40:00,110.04,110.1,110.02,110.05,60307.0,100.5189,100.5738,100.5007,100.5281,60307.0
2015-08-10 15:50:00,110.05,110.12,110.05,110.1,31206.0,100.5281,100.592,100.5281,100.5738,31206.0
2015-08-11 09:30:00,109.48,109.65,109.3,109.5,14034.0,100.0074,100.1627,99.843,100.0257,14034.0
2015-08-11 09:40:00,109.53,109.73,109.47,109.66,11827.0,100.0531,100.2358,99.9983,100.1718,11827.0
2015-08-11 09:50:00,109.68,109.69,109.45,109.46,8686.0,100.1901,100.1992,99.98,99.9891,8686.0
2015-08-11 10:00:00,109.5,109.6,109.41,109.58,9932.0,100.0257,100.117,99.9435,100.0987,9932.0
2015-08-11 10:10:00,109.51,109.6,109.47,109.6,13811.0,100.0348,100.117,99.9983,100.117,13811.0
2015-08-11 10:20:00,109.67,109.75,109.64,109.64,10527.0,100.181,100.254,100.1536,100.1536,10527.0
2015-08-11 10:30:00,109.62,109.63,109.47,109.49,20555.0,100.1353,100.1444,99.9983,100.0165,20555.0
2015-08-11 10:40:00,109.48,109.7,109.48,109.61,13769.0,100.0074,100.2084,100.0074,100.1262,13769.0
2015-08-11 10:50:00,109.58,109.58,109.47,109.49,3807.0,100.0987,100.0987,99.9983,100.0165,3807.0
2015-08-11 11:00:00,109.42,109.5,109.16,109.16,13478.0,99.9526,100.0257,99.7151,99.7151,13478.0
2015-08-11 11:10:00,109.21,109.32,109.21,109.26,23343.0,99.7608,99.8612,99.7608,99.8064,23343.0
2015-08-11 11:20:00,109.25,109.25,109.1,109.12,18825.0,99.7973,99.7973,99.6603,99.6785,18825.0
2015-08-11 11:30:00,109.12,109.27,109.12,109.21,2334.0,99.6785,99.8156,99.6785,99.7608,2334.0
2015-08-11 11:40:00,109.2,109.21,108.98,108.99,24367.0,99.7516,99.7608,99.5507,99.5598,24367.0
2015-08-11 11:50:00,109.0,109.03,108.93,108.98,13944.0,99.5689,99.5963,99.505,99.5507,13944.0
2015-08-11 12:00:00,109.0,109.04,108.96,109.0,27085.0,99.5689,99.6055,99.5324,99.5689,27085.0
2015-08-11 12:10:00,109.0,109.1,109.0,109.06,10922.0,99.5689,99.6603,99.5689,99.6237,10922.0
2015-08-11 12:20:00,109.01,109.09,108.99,109.09,4757.0,99.5781,99.6511,99.5598,99.6511,4757.0
2015-08-11 12:30:00,109.11,109.2,109.1,109.13,9764.0,99.6694,99.7516,99.6603,99.6877,9764.0
2015-08-11 12:40:00,109.1,109.12,109.05,109.07,39302.0,99.6603,99.6785,99.6146,99.6329,39302.0
2015-08-11 12:50:00,109.06,109.07,108.93,108.93,5027.0,99.6237,99.6329,99.505,99.505,5027.0
2015-08-11 13:00:00,108.9,108.91,108.78,108.8,7423.0,99.4776,99.4867,99.368,99.3862,7423.0
2015-08-11 13:10:00,108.8,108.84,108.72,108.75,16323.0,99.3862,99.4228,99.3132,99.3406,16323.0
2015-08-11 13:20:00,108.75,108.88,108.75,108.88,8508.0,99.3406,99.4593,99.3406,99.4593,8508.0
2015-08-11 13:30:00,108.87,108.97,108.83,108.96,22001.0,99.4502,99.5415,99.4136,99.5324,22001.0
2015-08-11 13:40:00,108.93,108.96,108.83,108.84,6920.0,99.505,99.5324,99.4136,99.4228,6920.0
2015-08-11 13:50:00,108.84,108.85,108.75,108.76,3192.0,99.4228,99.4319,99.3406,99.3497,3192.0
2015-08-11 14:00:00,108.76,108.85,108.71,108.85,11111.0,99.3497,99.4319,99.304,99.4319,11111.0
2015-08-11 14:10:00,108.84,108.85,108.67,108.71,9738.0,99.4228,99.4319,99.2675,99.304,9738.0
2015-08-11 14:20:00,108.71,108.9,108.71,108.89,13935.0,99.304,99.4776,99.304,99.4685,13935.0
2015-08-11 14:30:00,108.87,108.87,108.74,108.84,31968.0,99.4502,99.4502,99.3314,99.4228,31968.0
2015-08-11 14:40:00,108.83,108.9,108.82,108.86,16863.0,99.4136,99.4776,99.4045,99.441,16863.0
2015-08-11 14:50:00,108.85,109.02,108.79,108.99,10075.0,99.4319,99.5872,99.3771,99.5598,10075.0
2015-08-11 15:00:00,109.02,109.06,108.93,108.93,12700.0,99.5872,99.6237,99.505,99.505,12700.0
2015-08-11 15:10:00,108.93,109.12,108.92,109.07,9680.0,99.505,99.6785,99.4959,99.6329,9680.0
2015-08-11 15:20:00,109.07,109.13,109.01,109.11,13254.0,99.6329,99.6877,99.5781,99.6694,13254.0
2015-08-11 15:30:00,109.13,109.16,109.03,109.16,24550.0,99.6877,99.7151,99.5963,99.7151,24550.0
2015-08-11 15:40:00,109.14,109.19,109.1,109.11,15978.0,99.6968,99.7425,99.6603,99.6694,15978.0
2015-08-11 15:50:00,109.1,109.2,109.08,109.12,17491.0,99.6603,99.7516,99.642,99.6785,17491.0
2015-08-12 09:30:00,108.35,108.35,107.94,108.04,31575.0,98.9752,98.9752,98.6006,98.692,31575.0
2015-08-12 09:40:00,108.09,108.18,108.01,108.01,6162.0,98.7377,98.8199,98.6646,98.6646,6162.0
2015-08-12 09:50:00,107.88,108.07,107.88,108.07,9107.0,98.5458,98.7194,98.5458,98.7194,9107.0
2015-08-12 10:00:00,108.0,108.05,107.79,107.85,10454.0,98.6555,98.7011,98.4636,98.5184,10454.0
2015-08-12 10:10:00,107.79,107.82,107.61,107.67,14946.0,98.4636,98.491,98.2992,98.354,14946.0
2015-08-12 10:20:00,107.64,107.64,107.3,107.47,17767.0,98.3266,98.3266,98.016,98.1713,17767.0
2015-08-12 10:30:00,107.51,107.6,107.51,107.6,13979.0,98.2079,98.2901,98.2079,98.2901,13979.0
2015-08-12 10:40:00,107.58,107.63,107.48,107.49,17153.0,98.2718,98.3175,98.1804,98.1896,17153.0
2015-08-12 10:50:00,107.46,107.53,107.35,107.43,11793.0,98.1622,98.2261,98.0617,98.1348,11793.0
2015-08-12 11:00:00,107.43,107.7,107.43,107.66,9837.0,98.1348,98.3814,98.1348,98.3449,9837.0
2015-08-12 11:10:00,107.7,107.85,107.69,107.82,9651.0,98.3814,98.5184,98.3723,98.491,9651.0
2015-08-12 11:20:00,107.85,107.89,107.72,107.88,7788.0,98.5184,98.555,98.3997,98.5458,7788.0
2015-08-12 11:30:00,107.9,107.94,107.85,107.85,5858.0,98.5641,98.6006,98.5184,98.5184,5858.0
2015-08-12 11:40:00,107.89,107.89,107.72,107.78,4581.0,98.555,98.555,98.3997,98.4545,4581.0
2015-08-12 11:50:00,107.75,107.75,107.57,107.59,3018.0,98.4271,98.4271,98.2627,98.2809,3018.0
2015-08-12 12:00:00,107.57,107.66,107.51,107.65,11419.0,98.2627,98.3449,98.2079,98.3357,11419.0
2015-08-12 12:10:00,107.68,107.87,107.67,107.87,18124.0,98.3631,98.5367,98.354,98.5367,18124.0
2015-08-12 12:20:00,107.83,108.0,107.81,108.0,8042.0,98.5002,98.6555,98.4819,98.6555,8042.0
2015-08-12 12:30:00,107.99,108.23,107.99,108.16,9081.0,98.6463,98.8656,98.6463,98.8016,9081.0
2015-08-12 12:40:00,108.2,108.29,108.14,108.15,20841.0,98.8382,98.9204,98.7833,98.7925,20841.0
2015-08-12 12:50:00,108.19,108.26,108.14,108.18,4412.0,98.829,98.893,98.7833,98.8199,4412.0
2015-08-12 13:00:00,108.22,108.43,108.22,108.36,12578.0,98.8564,99.0483,98.8564,98.9843,12578.0
2015-08-12 13:10:00,108.37,108.49,108.33,108.49,18834.0,98.9934,99.1031,98.9569,99.1031,18834.0
2015-08-12 13:20:00,108.58,108.62,108.45,108.46,8712.0,99.1853,99.2218,99.0665,99.0757,8712.0
2015-08-12 13:30:00,108.48,108.49,108.36,108.43,9096.0,99.0939,99.1031,98.9843,99.0483,9096.0
2015-08-12 13:40:00,108.4,108.75,108.4,108.75,72832.0,99.0208,99.3406,99.0208,99.3406,72832.0
2015-08-12 13:50:00,108.76,108.91,108.75,108.84,7962.0,99.3497,99.4867,99.3406,99.4228,7962.0
2015-08-12 14:00:00,108.84,108.87,108.67,108.82,25959.0,99.4228,99.4502,99.2675,99.4045,25959.0
2015-08-12 14:10:00,108.82,108.92,108.77,108.83,19139.0,99.4045,99.4959,99.3588,99.4136,19139.0
2015-08-12 14:20:00,108.81,108.83,108.57,108.59,23880.0,99.3954,99.4136,99.1761,99.1944,23880.0
2015-08-12 14:30:00,108.61,108.87,108.56,108.86,11683.0,99.2127,99.4502,99.167,99.441,11683.0
2015-08-12 14:40:00,108.91,109.07,108.89,109.04,13249.0,99.4867,99.6329,99.4685,99.6055,13249.0
2015-08-12 14:50:00,109.08,109.14,109.0,109.14,14438.0,99.642,99.6968,99.5689,99.6968,14438.0
2015-08-12 15:00:00,109.19,109.22,109.08,109.16,7603.0,99.7425,99.7699,99.642,99.7151,7603.0
2015-08-12 15:10:00,109.16,109.17,109.07,109.14,8820.0,99.7151,99.7242,99.6329,99.6968,8820.0
2015-08-12 15:20:00,109.1,109.36,109.1,109.32,16522.0,99.6603,99.8978,99.6603,99.8612,16522.0
2015-08-12 15:30:00,109.36,109.46,109.32,109.33,58224.0,99.8978,99.9891,99.8612,99.8704,58224.0
2015-08-12 15:40:00,109.31,109.31,109.19,109.24,14572.0,99.8521,99.8521,99.7425,99.7882,14572.0
2015-08-12 15:50:00,109.25,109.31,109.2,109.25,26048.0,99.7973,99.8521,99.7516,99.7973,26048.0
2015-08-13 09:30:00,109.32,109.45,109.11,109.11,21409.0,99.8612,99.98,99.6694,99.6694,21409.0
2015-08-13 09:40:00,109.02,109.2,108.91,108.93,4186.0,99.5872,99.7516,99.4867,99.505,4186.0
2015-08-13 09:50:00,108.94,109.11,108.94,108.99,5831.0,99.5141,99.6694,99.5141,99.5598,5831.0
2015-08-13 10:00:00,108.95,109.12,108.87,109.11,8758.0,99.5233,99.6785,99.4502,99.6694,8758.0
2015-08-13 10:10:00,109.11,109.12,108.87,108.88,2324.0,99.6694,99.6785,99.4502,99.4593,2324.0
2015-08-13 10:20:00,108.9,109.1,108.9,109.1,1441.0,99.4776,99.6603,99.4776,99.6603,1441.0
2015-08-13 10:30:00,109.02,109.29,108.98,109.29,9722.0,99.5872,99.8338,99.5507,99.8338,9722.0
2015-08-13 10:40:00,109.35,109.39,109.32,109.32,4059.0,99.8886,99.9252,99.8612,99.8612,4059.0
2015-08-13 10:50:00,109.27,109.39,109.25,109.25,4869.0,99.8156,99.9252,99.7973,99.7973,4869.0
2015-08-13 11:00:00,109.24,109.33,109.09,109.13,12911.0,99.7882,99.8704,99.6511,99.6877,12911.0
2015-08-13 11:10:00,109.1,109.37,109.07,109.36,5135.0,99.6603,99.9069,99.6329,99.8978,5135.0
2015-08-13 11:20:00,109.38,109.38,109.21,109.22,9613.0,99.9161,99.9161,99.7608,99.7699,9613.0
2015-08-13 11:30:00,109.28,109.37,109.22,109.35,14437.0,99.8247,99.9069,99.7699,99.8886,14437.0
2015-08-13 11:40:00,109.35,109.53,109.33,109.53,12501.0,99.8886,100.0531,99.8704,100.0531,12501.0
2015-08-13 11:50:00,109.52,109.55,109.41,109.47,14577.0,100.0439,100.0713,99.9435,99.9983,14577.0
2015-08-13 12:00:00,109.51,109.67,109.49,109.58,9065.0,100.0348,100.181,100.0165,100.0987,9065.0
2015-08-13 12:10:00,109.57,109.66,109.56,109.57,6606.0,100.0896,100.1718,100.0805,100.0896,6606.0
2015-08-13 12:20:00,109.57,109.72,109.57,109.72,13505.0,100.0896,100.2266,100.0896,100.2266,13505.0
2015-08-13 12:30:00,109.71,109.76,109.66,109.69,8594.0,100.2175,100.2632,100.1718,100.1992,8594.0
2015-08-13 12:40:00,109.68,109.7,109.58,109.67,10703.0,100.1901,100.2084,100.0987,100.181,10703.0
2015-08-13 12:50:00,109.69,109.73,109.67,109.68,2313.0,100.1992,100.2358,100.181,100.1901,2313.0
2015-08-13 13:00:00,109.67,109.82,109.67,109.79,4802.0,100.181,100.318,100.181,100.2906,4802.0
2015-08-13 13:10:00,109.79,109.8,109.66,109.69,15480.0,100.2906,100.2997,100.1718,100.1992,15480.0
2015-08-13 13:20:00,109.77,109.8,109.75,109.8,5192.0,100.2723,100.2997,100.254,100.2997,5192.0
2015-08-13 13:30:00,109.79,109.79,109.69,109.73,12475.0,100.2906,100.2906,100.1992,100.2358,12475.0
2015-08-13 13:40:00,109.72,109.74,109.63,109.72,2669.0,100.2266,100.2449,100.1444,100.2266,2669.0
2015-08-13 13:50:00,109.71,109.72,109.57,109.59,4151.0,100.2175,100.2266,100.0896,100.1079,4151.0
2015-08-13 14:00:00,109.59,109.72,109.58,109.72,27869.0,100.1079,100.2266,100.0987,100.2266,27869.0
2015-08-13 14:10:00,109.72,109.77,109.7,109.73,15256.0,100.2266,100.2723,100.2084,100.2358,15256.0
2015-08-13 14:20:00,109.75,109.8,109.74,109.78,20507.0,100.254,100.2997,100.2449,100.2814,20507.0
2015-08-13 14:30:00,109.78,109.79,109.73,109.73,4781.0,100.2814,100.2906,100.2358,100.2358,4781.0
2015-08-13 14:40:00,109.74,109.75,109.7,109.75,9252.0,100.2449,100.254,100.2084,100.254,9252.0
2015-08-13 14:50:00,109.77,109.8,109.77,109.78,16140.0,100.2723,100.2997,100.2723,100.2814,16140.0
2015-08-13 15:00:00,109.77,109.79,109.61,109.61,14658.0,100.2723,100.2906,100.1262,100.1262,14658.0
2015-08-13 15:10:00,109.6,109.64,109.54,109.59,12195.0,100.117,100.1536,100.0622,100.1079,12195.0
2015-08-13 15:20:00,109.59,109.59,109.43,109.43,16325.0,100.1079,100.1079,99.9617,99.9617,16325.0
2015-08-13 15:30:00,109.42,109.42,109.12,109.23,35453.0,99.9526,99.9526,99.6785,99.779,35453.0
2015-08-13 15:40:00,109.26,109.32,109.16,109.28,17552.0,99.8064,99.8612,99.7151,99.8247,17552.0
2015-08-13 15:50:00,109.27,109.32,109.19,109.23,21413.0,99.8156,99.8612,99.7425,99.779,21413.0
2015-08-14 09:30:00,109.18,109.23,109.03,109.17,20278.0,99.7334,99.779,99.5963,99.7242,20278.0
2015-08-14 09:40:00,109.16,109.2,109.04,109.18,2642.0,99.7151,99.7516,99.6055,99.7334,2642.0
2015-08-14 09:50:00,109.22,109.41,109.21,109.41,1838.0,99.7699,99.9435,99.7608,99.9435,1838.0
2015-08-14 10:00:00,109.38,109.42,109.27,109.28,784.0,99.9161,99.9526,99.8156,99.8247,784.0
2015-08-14 10:10:00,109.3,109.38,109.21,109.34,3519.0,99.843,99.9161,99.7608,99.8795,3519.0
2015-08-14 10:20:00,109.36,109.36,109.22,109.22,12763.0,99.8978,99.8978,99.7699,99.7699,12763.0
2015-08-14 10:30:00,109.35,109.35,109.31,109.34,1715.0,99.8886,99.8886,99.8521,99.8795,1715.0
2015-08-14 10:40:00,109.36,109.36,109.13,109.14,2002.0,99.8978,99.8978,99.6877,99.6968,2002.0
2015-08-14 10:50:00,109.19,109.26,109.18,109.22,97280.0,99.7425,99.8064,99.7334,99.7699,97280.0
2015-08-14 11:00:00,109.21,109.21,109.04,109.04,5369.0,99.7608,99.7608,99.6055,99.6055,5369.0
2015-08-14 11:10:00,109.08,109.1,108.97,109.0,3842.0,99.642,99.6603,99.5415,99.5689,3842.0
2015-08-14 11:20:00,108.97,109.11,108.97,109.1,2776.0,99.5415,99.6694,99.5415,99.6603,2776.0
2015-08-14 11:30:00,109.1,109.1,109.05,109.06,1597.0,99.6603,99.6603,99.6146,99.6237,1597.0
2015-08-14 11:40:00,109.15,109.3,109.15,109.26,2806.0,99.706,99.843,99.706,99.8064,2806.0
2015-08-14 11:50:00,109.23,109.3,109.23,109.3,14413.0,99.779,99.843,99.779,99.843,14413.0
2015-08-14 12:00:00,109.29,109.34,109.22,109.25,29344.0,99.8338,99.8795,99.7699,99.7973,29344.0
2015-08-14 12:10:00,109.22,109.25,109.22,109.24,888.0,99.7699,99.7973,99.7699,99.7882,888.0
2015-08-14 12:20:00,109.23,109.28,109.23,109.27,800.0,99.779,99.8247,99.779,99.8156,800.0
2015-08-14 12:30:00,109.28,109.34,109.28,109.3,5977.0,99.8247,99.8795,99.8247,99.843,5977.0
2015-08-14 12:40:00,109.26,109.31,109.17,109.18,2792.0,99.8064,99.8521,99.7242,99.7334,2792.0
2015-08-14 12:50:00,109.13,109.22,109.13,109.2,8326.0,99.6877,99.7699,99.6877,99.7516,8326.0
2015-08-14 13:00:00,109.22,109.24,109.19,109.23,1992.0,99.7699,99.7882,99.7425,99.779,1992.0
2015-08-14 13:10:00,109.28,109.45,109.26,109.42,33537.0,99.8247,99.98,99.8064,99.9526,33537.0
2015-08-14 13:20:00,109.42,109.45,109.41,109.42,1426.0,99.9526,99.98,99.9435,99.9526,1426.0
2015-08-14 13:30:00,109.41,109.49,109.41,109.45,6912.0,99.9435,100.0165,99.9435,99.98,6912.0
2015-08-14 13:40:00,109.41,109.41,109.26,109.26,2409.0,99.9435,99.9435,99.8064,99.8064,2409.0
2015-08-14 13:50:00,109.31,109.35,109.3,109.32,6546.0,99.8521,99.8886,99.843,99.8612,6546.0
2015-08-14 14:00:00,109.35,109.39,109.31,109.34,11792.0,99.8886,99.9252,99.8521,99.8795,11792.0
2015-08-14 14:10:00,109.35,109.43,109.35,109.4,5383.0,99.8886,99.9617,99.8886,99.9343,5383.0
2015-08-14 14:20:00,109.39,109.43,109.38,109.4,14467.0,99.9252,99.9617,99.9161,99.9343,14467.0
2015-08-14 14:30:00,109.36,109.45,109.34,109.45,14573.0,99.8978,99.98,99.8795,99.98,14573.0
2015-08-14 14:40:00,109.44,109.48,109.41,109.42,11669.0,99.9709,100.0074,99.9435,99.9526,11669.0
2015-08-14 14:50:00,109.44,109.44,109.4,109.42,12753.0,99.9709,99.9709,99.9343,99.9526,12753.0
2015-08-14 15:00:00,109.43,109.55,109.42,109.54,9551.0,99.9617,100.0713,99.9526,100.0622,9551.0
2015-08-14 15:10:00,109.55,109.59,109.53,109.58,3248.0,100.0713,100.1079,100.0531,100.0987,3248.0
2015-08-14 15:20:00,109.57,109.63,109.56,109.58,6480.0,100.0896,100.1444,100.0805,100.0987,6480.0
2015-08-14 15:30:00,109.59,109.61,109.58,109.58,3767.0,100.1079,100.1262,100.0987,100.0987,3767.0
2015-08-14 15:40:00,109.57,109.61,109.53,109.59,11091.0,100.0896,100.1262,100.0531,100.1079,11091.0
2015-08-14 15:50:00,109.57,109.58,109.52,109.54,25363.0,100.0896,100.0987,100.0439,100.0622,25363.0
2015-08-17 09:30:00,109.24,109.24,109.04,109.11,20686.0,99.7882,99.7882,99.6055,99.6694,20686.0
2015-08-17 09:40:00,109.14,109.16,109.05,109.11,3280.0,99.6968,99.7151,99.6146,99.6694,3280.0
2015-08-17 09:50:00,109.06,109.2,109.05,109.16,1920.0,99.6237,99.7516,99.6146,99.7151,1920.0
2015-08-17 10:00:00,109.1,109.28,109.1,109.27,2803.0,99.6603,99.8247,99.6603,99.8156,2803.0
2015-08-17 10:10:00,109.28,109.67,109.24,109.67,4405.0,99.8247,100.181,99.7882,100.181,4405.0
2015-08-17 10:20:00,109.66,109.7,109.59,109.59,3456.0,100.1718,100.2084,100.1079,100.1079,3456.0
2015-08-17 10:30:00,109.65,109.66,109.47,109.51,2788.0,100.1627,100.1718,99.9983,100.0348,2788.0
2015-08-17 10:40:00,109.56,109.68,109.55,109.63,3478.0,100.0805,100.1901,100.0713,100.1444,3478.0
2015-08-17 10:50:00,109.66,109.86,109.66,109.86,5587.0,100.1718,100.3545,100.1718,100.3545,5587.0
2015-08-17 11:00:00,109.88,110.0,109.88,109.98,15410.0,100.3728,100.4824,100.3728,100.4641,15410.0
2015-08-17 11:10:00,110.0,110.04,109.92,109.96,16051.0,100.4824,100.5189,100.4093,100.4459,16051.0
2015-08-17 11:20:00,109.98,109.99,109.89,109.89,6004.0,100.4641,100.4733,100.3819,100.3819,6004.0
2015-08-17 11:30:00,109.89,109.95,109.88,109.9,4327.0,100.3819,100.4367,100.3728,100.3911,4327.0
2015-08-17 11:40:00,109.92,109.99,109.9,109.98,4951.0,100.4093,100.4733,100.3911,100.4641,4951.0
2015-08-17 11:50:00,110.01,110.01,109.84,109.86,3291.0,100.4915,100.4915,100.3363,100.3545,3291.0
2015-08-17 12:00:00,109.93,109.99,109.88,109.98,9911.0,100.4185,100.4733,100.3728,100.4641,9911.0
2015-08-17 12:10:00,109.97,109.99,109.87,109.87,3796.0,100.455,100.4733,100.3637,100.3637,3796.0
2015-08-17 12:20:00,109.88,109.99,109.86,109.97,4541.0,100.3728,100.4733,100.3545,100.455,4541.0
2015-08-17 12:30:00,109.99,110.0,109.94,109.96,3023.0,100.4733,100.4824,100.4276,100.4459,3023.0
2015-08-17 12:40:00,110.0,110.03,109.99,110.02,4766.0,100.4824,100.5098,100.4733,100.5007,4766.0
2015-08-17 12:50:00,110.04,110.13,109.99,110.11,3627.0,100.5189,100.6012,100.4733,100.5829,3627.0
2015-08-17 13:00:00,110.14,110.18,110.12,110.13,3143.0,100.6103,100.6468,100.592,100.6012,3143.0
2015-08-17 13:10:00,110.13,110.18,110.11,110.12,18356.0,100.6012,100.6468,100.5829,100.592,18356.0
2015-08-17 13:20:00,110.14,110.26,110.14,110.26,17598.0,100.6103,100.7199,100.6103,100.7199,17598.0
2015-08-17 13:30:00,110.25,110.26,110.2,110.24,24122.0,100.7108,100.7199,100.6651,100.7016,24122.0
2015-08-17 13:40:00,110.23,110.24,110.19,110.2,3094.0,100.6925,100.7016,100.656,100.6651,3094.0
2015-08-17 13:50:00,110.2,110.25,110.2,110.22,8131.0,100.6651,100.7108,100.6651,100.6834,8131.0
2015-08-17 14:00:00,110.19,110.3,110.19,110.24,16858.0,100.656,100.7565,100.656,100.7016,16858.0
2015-08-17 14:10:00,110.23,110.25,110.15,110.19,9398.0,100.6925,100.7108,100.6194,100.656,9398.0
2015-08-17 14:20:00,110.2,110.23,110.16,110.16,11297.0,100.6651,100.6925,100.6286,100.6286,11297.0
2015-08-17 14:30:00,110.17,110.21,110.16,110.18,23125.0,100.6377,100.6742,100.6286,100.6468,23125.0
2015-08-17 14:40:00,110.22,110.27,110.22,110.23,14909.0,100.6834,100.729,100.6834,100.6925,14909.0
2015-08-17 14:50:00,110.22,110.26,110.18,110.24,11948.0,100.6834,100.7199,100.6468,100.7016,11948.0
2015-08-17 15:00:00,110.27,110.3,110.25,110.28,22120.0,100.729,100.7565,100.7108,100.7382,22120.0
2015-08-17 15:10:00,110.27,110.3,110.2,110.24,10793.0,100.729,100.7565,100.6651,100.7016,10793.0
2015-08-17 15:20:00,110.23,110.26,110.21,110.26,27779.0,100.6925,100.7199,100.6742,100.7199,27779.0
2015-08-17 15:30:00,110.25,110.29,110.23,110.23,5809.0,100.7108,100.7473,100.6925,100.6925,5809.0
2015-08-17 15:40:00,110.27,110.31,110.25,110.3,8074.0,100.729,100.7656,100.7108,100.7565,8074.0
2015-08-17 15:50:00,110.3,110.4,110.29,110.38,25372.0,100.7565,100.8478,100.7473,100.8295,25372.0
2015-08-18 09:30:00,110.3,110.41,110.23,110.35,18394.0,100.7565,100.8569,100.6925,100.8021,18394.0
2015-08-18 09:40:00,110.32,110.36,110.16,110.3,6901.0,100.7747,100.8113,100.6286,100.7565,6901.0
2015-08-18 09:50:00,110.3,110.31,110.2,110.26,6532.0,100.7565,100.7656,100.6651,100.7199,6532.0
2015-08-18 10:00:00,110.23,110.32,110.15,110.32,5269.0,100.6925,100.7747,100.6194,100.7747,5269.0
2015-08-18 10:10:00,110.27,110.34,110.24,110.34,5156.0,100.729,100.793,100.7016,100.793,5156.0
2015-08-18 10:20:00,110.44,110.44,110.33,110.33,1029.0,100.8843,100.8843,100.7839,100.7839,1029.0
2015-08-18 10:30:00,110.34,110.37,110.2,110.25,3401.0,100.793,100.8204,100.6651,100.7108,3401.0
2015-08-18 10:40:00,110.3,110.39,110.27,110.39,6210.0,100.7565,100.8387,100.729,100.8387,6210.0
2015-08-18 10:50:00,110.39,110.5,110.34,110.44,4036.0,100.8387,100.9391,100.793,100.8843,4036.0
2015-08-18 11:00:00,110.46,110.46,110.29,110.36,11323.0,100.9026,100.9026,100.7473,100.8113,11323.0
2015-08-18 11:10:00,110.39,110.44,110.37,110.4,5239.0,100.8387,100.8843,100.8204,100.8478,5239.0
2015-08-18 11:20:00,110.32,110.4,110.25,110.25,8910.0,100.7747,100.8478,100.7108,100.7108,8910.0
2015-08-18 11:30:00,110.21,110.22,110.12,110.19,8184.0,100.6742,100.6834,100.592,100.656,8184.0
2015-08-18 11:40:00,110.2,110.23,110.16,110.2,4750.0,100.6651,100.6925,100.6286,100.6651,4750.0
2015-08-18 11:50:00,110.18,110.26,110.16,110.25,6757.0,100.6468,100.7199,100.6286,100.7108,6757.0
2015-08-18 12:00:00,110.25,110.29,110.25,110.28,7558.0,100.7108,100.7473,100.7108,100.7382,7558.0
2015-08-18 12:10:00,110.29,110.32,110.19,110.19,14642.0,100.7473,100.7747,100.656,100.656,14642.0
2015-08-18 12:20:00,110.18,110.26,110.17,110.26,5747.0,100.6468,100.7199,100.6377,100.7199,5747.0
2015-08-18 12:30:00,110.24,110.24,110.18,110.23,3523.0,100.7016,100.7016,100.6468,100.6925,3523.0
2015-08-18 12:40:00,110.22,110.24,110.15,110.19,6192.0,100.6834,100.7016,100.6194,100.656,6192.0
2015-08-18 12:50:00,110.18,110.23,110.11,110.11,14944.0,100.6468,100.6925,100.5829,100.5829,14944.0
2015-08-18 13:00:00,110.03,110.11,110.0,110.07,3439.0,100.5098,100.5829,100.4824,100.5464,3439.0
2015-08-18 13:10:00,110.09,110.14,110.06,110.13,42813.0,100.5646,100.6103,100.5372,100.6012,42813.0
2015-08-18 13:20:00,110.12,110.16,110.08,110.12,7764.0,100.592,100.6286,100.5555,100.592,7764.0
2015-08-18 13:30:00,110.15,110.15,110.07,110.11,12462.0,100.6194,100.6194,100.5464,100.5829,12462.0
2015-08-18 13:40:00,110.11,110.15,110.0,110.0,13485.0,100.5829,100.6194,100.4824,100.4824,13485.0
2015-08-18 13:50:00,109.96,110.05,109.91,110.01,9760.0,100.4459,100.5281,100.4002,100.4915,9760.0
2015-08-18 14:00:00,110.02,110.09,109.96,110.09,12825.0,100.5007,100.5646,100.4459,100.5646,12825.0
2015-08-18 14:10:00,110.1,110.18,110.1,110.16,16157.0,100.5738,100.6468,100.5738,100.6286,16157.0
2015-08-18 14:20:00,110.16,110.18,110.14,110.16,4927.0,100.6286,100.6468,100.6103,100.6286,4927.0
2015-08-18 14:30:00,110.16,110.17,110.08,110.12,4806.0,100.6286,100.6377,100.5555,100.592,4806.0
2015-08-18 14:40:00,110.11,110.12,110.04,110.08,5705.0,100.5829,100.592,100.5189,100.5555,5705.0
2015-08-18 14:50:00,110.05,110.05,109.98,110.0,18071.0,100.5281,100.5281,100.4641,100.4824,18071.0
2015-08-18 15:00:00,109.97,110.05,109.97,110.04,9255.0,100.455,100.5281,100.455,100.5189,9255.0
2015-08-18 15:10:00,110.04,110.08,109.99,110.04,8634.0,100.5189,100.5555,100.4733,100.5189,8634.0
2015-08-18 15:20:00,110.06,110.06,109.98,110.05,6334.0,100.5372,100.5372,100.4641,100.5281,6334.0
2015-08-18 15:30:00,110.07,110.07,109.99,110.04,8439.0,100.5464,100.5464,100.4733,100.5189,8439.0
2015-08-18 15:40:00,110.03,110.09,109.99,110.08,10211.0,100.5098,100.5646,100.4733,100.5555,10211.0
2015-08-18 15:50:00,110.07,110.11,110.03,110.09,25985.0,100.5464,100.5829,100.5098,100.5646,25985.0
2015-08-19 09:30:00,109.67,109.67,109.35,109.44,35878.0,100.181,100.181,99.8886,99.9709,35878.0
2015-08-19 09:40:00,109.44,109.49,109.29,109.29,10964.0,99.9709,100.0165,99.8338,99.8338,10964.0
2015-08-19 09:50:00,109.26,109.42,109.26,109.31,7871.0,99.8064,99.9526,99.8064,99.8521,7871.0
2015-08-19 10:00:00,109.23,109.6,109.23,109.55,12272.0,99.779,100.117,99.779,100.0713,12272.0
2015-08-19 10:10:00,109.56,109.61,109.44,109.5,3082.0,100.0805,100.1262,99.9709,100.0257,3082.0
2015-08-19 10:20:00,109.48,109.59,109.47,109.52,700.0,100.0074,100.1079,99.9983,100.0439,700.0
2015-08-19 10:30:00,109.49,109.51,109.36,109.36,2371.0,100.0165,100.0348,99.8978,99.8978,2371.0
2015-08-19 10:40:00,109.37,109.38,109.11,109.2,12709.0,99.9069,99.9161,99.6694,99.7516,12709.0
2015-08-19 10:50:00,109.14,109.17,109.09,109.09,2591.0,99.6968,99.7242,99.6511,99.6511,2591.0
2015-08-19 11:00:00,109.16,109.3,109.16,109.18,7126.0,99.7151,99.843,99.7151,99.7334,7126.0
2015-08-19 11:10:00,109.18,109.25,109.12,109.12,2616.0,99.7334,99.7973,99.6785,99.6785,2616.0
2015-08-19 11:20:00,109.1,109.13,108.98,109.02,4414.0,99.6603,99.6877,99.5507,99.5872,4414.0
2015-08-19 11:30:00,108.98,109.08,108.91,109.08,6182.0,99.5507,99.642,99.4867,99.642,6182.0
2015-08-19 11:40:00,109.09,109.09,108.81,108.82,8919.0,99.6511,99.6511,99.3954,99.4045,8919.0
2015-08-19 11:50:00,108.87,109.0,108.84,108.99,4233.0,99.4502,99.5689,99.4228,99.5598,4233.0
2015-08-19 12:00:00,109.02,109.05,108.95,109.05,2545.0,99.5872,99.6146,99.5233,99.6146,2545.0
2015-08-19 12:10:00,109.04,109.07,108.91,108.94,7221.0,99.6055,99.6329,99.4867,99.5141,7221.0
2015-08-19 12:20:00,108.92,109.01,108.92,109.01,2316.0,99.4959,99.5781,99.4959,99.5781,2316.0
2015-08-19 12:30:00,109.05,109.17,109.05,109.15,5261.0,99.6146,99.7242,99.6146,99.706,5261.0
2015-08-19 12:40:00,109.18,109.25,109.14,109.14,5041.0,99.7334,99.7973,99.6968,99.6968,5041.0
2015-08-19 12:50:00,109.17,109.19,109.12,109.17,1683.0,99.7242,99.7425,99.6785,99.7242,1683.0
2015-08-19 13:00:00,109.21,109.27,109.14,109.25,9102.0,99.7608,99.8156,99.6968,99.7973,9102.0
2015-08-19 13:10:00,109.26,109.38,109.25,109.38,13795.0,99.8064,99.9161,99.7973,99.9161,13795.0
2015-08-19 13:20:00,109.39,109.39,109.2,109.2,6089.0,99.9252,99.9252,99.7516,99.7516,6089.0
2015-08-19 13:30:00,109.25,109.3,109.17,109.24,13443.0,99.7973,99.843,99.7242,99.7882,13443.0
2015-08-19 13:40:00,109.27,109.54,109.23,109.52,33766.0,99.8156,100.0622,99.779,100.0439,33766.0
2015-08-19 13:50:00,109.45,109.55,109.33,109.37,3184.0,99.98,100.0713,99.8704,99.9069,3184.0
2015-08-19 14:00:00,109.38,109.93,109.37,109.92,13521.0,99.9161,100.4185,99.9069,100.4093,13521.0
2015-08-19 14:10:00,110.0,110.22,109.93,109.98,157876.0,100.4824,100.6834,100.4185,100.4641,157876.0
2015-08-19 14:20:00,109.99,110.05,109.85,109.88,5778.0,100.4733,100.5281,100.3454,100.3728,5778.0
2015-08-19 14:30:00,109.9,109.91,109.79,109.83,22111.0,100.3911,100.4002,100.2906,100.3271,22111.0
2015-08-19 14:40:00,109.82,109.83,109.55,109.66,21331.0,100.318,100.3271,100.0713,100.1718,21331.0
2015-08-19 14:50:00,109.64,109.64,109.27,109.3,6670.0,100.1536,100.1536,99.8156,99.843,6670.0
2015-08-19 15:00:00,109.23,109.37,109.22,109.35,5523.0,99.779,99.9069,99.7699,99.8886,5523.0
2015-08-19 15:10:00,109.36,109.4,109.26,109.37,13644.0,99.8978,99.9343,99.8064,99.9069,13644.0
2015-08-19 15:20:00,109.36,109.53,109.33,109.49,10990.0,99.8978,100.0531,99.8704,100.0165,10990.0
2015-08-19 15:30:00,109.52,109.6,109.39,109.41,13371.0,100.0439,100.117,99.9252,99.9435,13371.0
2015-08-19 15:40:00,109.39,109.64,109.39,109.63,12452.0,99.9252,100.1536,99.9252,100.1444,12452.0
2015-08-19 15:50:00,109.61,109.65,109.35,109.35,23795.0,100.1262,100.1627,99.8886,99.8886,23795.0
2015-08-20 09:30:00,108.47,108.53,108.22,108.5,41781.0,99.0848,99.1396,98.8564,99.1122,41781.0
2015-08-20 09:40:00,108.59,108.73,108.29,108.34,18618.0,99.1944,99.3223,98.9204,98.966,18618.0
2015-08-20 09:50:00,108.35,108.4,108.22,108.23,5511.0,98.9752,99.0208,98.8564,98.8656,5511.0
2015-08-20 10:00:00,108.21,108.28,107.97,108.04,8440.0,98.8473,98.9112,98.6281,98.692,8440.0
2015-08-20 10:10:00,108.0,108.04,107.89,107.92,8635.0,98.6555,98.692,98.555,98.5824,8635.0
2015-08-20 10:20:00,107.83,107.84,107.56,107.63,14942.0,98.5002,98.5093,98.2535,98.3175,14942.0
2015-08-20 10:30:00,107.67,107.86,107.57,107.85,10727.0,98.354,98.5276,98.2627,98.5184,10727.0
2015-08-20 10:40:00,107.8,107.94,107.75,107.93,5810.0,98.4728,98.6006,98.4271,98.5915,5810.0
2015-08-20 10:50:00,107.92,108.04,107.87,107.92,22221.0,98.5824,98.692,98.5367,98.5824,22221.0
2015-08-20 11:00:00,107.89,107.99,107.74,107.75,8666.0,98.555,98.6463,98.418,98.4271,8666.0
2015-08-20 11:10:00,107.74,107.75,107.57,107.58,11659.0,98.418,98.4271,98.2627,98.2718,11659.0
2015-08-20 11:20:00,107.6,107.87,107.57,107.81,4417.0,98.2901,98.5367,98.2627,98.4819,4417.0
2015-08-20 11:30:00,107.81,107.81,107.65,107.71,5906.0,98.4819,98.4819,98.3357,98.3905,5906.0
2015-08-20 11:40:00,107.68,107.77,107.68,107.77,8194.0,98.3631,98.4454,98.3631,98.4454,8194.0
2015-08-20 11:50:00,107.7,107.88,107.65,107.88,5110.0,98.3814,98.5458,98.3357,98.5458,5110.0
2015-08-20 12:00:00,107.89,107.89,107.7,107.86,6012.0,98.555,98.555,98.3814,98.5276,6012.0
2015-08-20 12:10:00,107.8,107.84,107.59,107.71,5488.0,98.4728,98.5093,98.2809,98.3905,5488.0
2015-08-20 12:20:00,107.61,107.63,107.51,107.57,15466.0,98.2992,98.3175,98.2079,98.2627,15466.0
2015-08-20 12:30:00,107.55,107.66,107.52,107.59,16042.0,98.2444,98.3449,98.217,98.2809,16042.0
2015-08-20 12:40:00,107.59,107.62,107.37,107.45,12294.0,98.2809,98.3083,98.08,98.153,12294.0
2015-08-20 12:50:00,107.41,107.43,107.18,107.23,24338.0,98.1165,98.1348,97.9064,97.9521,24338.0
2015-08-20 13:00:00,107.22,107.26,107.14,107.22,10175.0,97.9429,97.9795,97.8699,97.9429,10175.0
2015-08-20 13:10:00,107.17,107.46,107.17,107.46,7180.0,97.8973,98.1622,97.8973,98.1622,7180.0
2015-08-20 13:20:00,107.47,107.62,107.41,107.54,14675.0,98.1713,98.3083,98.1165,98.2353,14675.0
2015-08-20 13:30:00,107.59,107.59,107.44,107.49,4163.0,98.2809,98.2809,98.1439,98.1896,4163.0
2015-08-20 13:40:00,107.41,107.54,107.32,107.54,16740.0,98.1165,98.2353,98.0343,98.2353,16740.0
2015-08-20 13:50:00,107.61,107.63,107.54,107.56,11133.0,98.2992,98.3175,98.2353,98.2535,11133.0
2015-08-20 14:00:00,107.54,107.54,107.35,107.37,7544.0,98.2353,98.2353,98.0617,98.08,7544.0
2015-08-20 14:10:00,107.38,107.39,107.22,107.33,14812.0,98.0891,98.0982,97.9429,98.0434,14812.0
2015-08-20 14:20:00,107.3,107.42,107.23,107.23,25012.0,98.016,98.1256,97.9521,97.9521,25012.0
2015-08-20 14:30:00,107.24,107.24,107.13,107.16,7164.0,97.9612,97.9612,97.8607,97.8881,7164.0
2015-08-20 14:40:00,107.18,107.18,106.99,107.0,23595.0,97.9064,97.9064,97.7328,97.742,23595.0
2015-08-20 14:50:00,107.01,107.14,107.0,107.04,38010.0,97.7511,97.8699,97.742,97.7785,38010.0
2015-08-20 15:00:00,107.04,107.2,107.0,107.2,12542.0,97.7785,97.9247,97.742,97.9247,12542.0
2015-08-20 15:10:00,107.19,107.23,107.03,107.07,10649.0,97.9155,97.9521,97.7694,97.8059,10649.0
2015-08-20 15:20:00,107.03,107.22,107.03,107.2,9313.0,97.7694,97.9429,97.7694,97.9247,9313.0
2015-08-20 15:30:00,107.21,107.37,107.21,107.22,14652.0,97.9338,98.08,97.9338,97.9429,14652.0
2015-08-20 15:40:00,107.14,107.25,107.02,107.03,47898.0,97.8699,97.9703,97.7602,97.7694,47898.0
2015-08-20 15:50:00,107.02,107.02,106.66,106.66,40582.0,97.7602,97.7602,97.4314,97.4314,40582.0
2015-08-21 09:30:00,105.56,105.64,105.05,105.56,83660.0,96.4266,96.4997,95.9607,96.4266,83660.0
2015-08-21 09:40:00,105.6,105.63,105.18,105.48,16385.0,96.4631,96.4905,96.0795,96.3535,16385.0
2015-08-21 09:50:00,105.56,105.75,105.44,105.75,81553.0,96.4266,96.6001,96.317,96.6001,81553.0
2015-08-21 10:00:00,105.68,106.11,105.63,105.95,16874.0,96.5362,96.929,96.4905,96.7828,16874.0
2015-08-21 10:10:00,105.78,105.81,105.57,105.66,23887.0,96.6275,96.6549,96.4357,96.5179,23887.0
2015-08-21 10:20:00,105.61,105.75,105.5,105.56,18453.0,96.4722,96.6001,96.3718,96.4266,18453.0
2015-08-21 10:30:00,105.53,105.55,104.84,104.93,36358.0,96.3992,96.4174,95.7689,95.8511,36358.0
2015-08-21 10:40:00,104.98,105.15,104.93,104.93,36300.0,95.8968,96.052,95.8511,95.8511,36300.0
2015-08-21 10:50:00,104.9,105.1,104.86,104.93,10865.0,95.8237,96.0064,95.7871,95.8511,10865.0
2015-08-21 11:00:00,104.96,105.01,104.6,104.63,43964.0,95.8785,95.9242,95.5496,95.577,43964.0
2015-08-21 11:10:00,104.6,104.69,104.29,104.67,31120.0,95.5496,95.6318,95.2665,95.6136,31120.0
2015-08-21 11:20:00,104.7,104.73,104.46,104.59,35292.0,95.641,95.6684,95.4217,95.5405,35292.0
2015-08-21 11:30:00,104.61,104.65,104.2,104.25,19377.0,95.5588,95.5953,95.1842,95.2299,19377.0
2015-08-21 11:40:00,104.22,104.56,104.21,104.56,29008.0,95.2025,95.5131,95.1934,95.5131,29008.0
2015-08-21 11:50:00,104.56,104.81,104.44,104.76,18009.0,95.5131,95.7415,95.4035,95.6958,18009.0
2015-08-21 12:00:00,104.7,105.05,104.67,105.0,16708.0,95.641,95.9607,95.6136,95.915,16708.0
2015-08-21 12:10:00,105.0,105.12,104.7,104.77,26052.0,95.915,96.0246,95.641,95.7049,26052.0
2015-08-21 12:20:00,104.78,104.79,104.56,104.62,20403.0,95.7141,95.7232,95.5131,95.5679,20403.0
2015-08-21 12:30:00,104.62,104.8,104.61,104.67,34249.0,95.5679,95.7323,95.5588,95.6136,34249.0
2015-08-21 12:40:00,104.58,104.58,104.34,104.52,11252.0,95.5314,95.5314,95.3121,95.4766,11252.0
2015-08-21 12:50:00,104.47,104.48,104.2,104.2,21817.0,95.4309,95.44,95.1842,95.1842,21817.0
2015-08-21 13:00:00,104.12,104.3,104.04,104.16,18904.0,95.1112,95.2756,95.0381,95.1477,18904.0
2015-08-21 13:10:00,104.17,104.3,104.1,104.24,16400.0,95.1568,95.2756,95.0929,95.2208,16400.0
2015-08-21 13:20:00,104.21,104.6,104.19,104.6,44926.0,95.1934,95.5496,95.1751,95.5496,44926.0
2015-08-21 13:30:00,104.6,104.63,104.34,104.61,38694.0,95.5496,95.577,95.3121,95.5588,38694.0
2015-08-21 13:40:00,104.63,104.75,104.45,104.53,23600.0,95.577,95.6867,95.4126,95.4857,23600.0
2015-08-21 13:50:00,104.49,104.81,104.38,104.81,21388.0,95.4492,95.7415,95.3487,95.7415,21388.0
2015-08-21 14:00:00,104.77,104.96,104.74,104.82,39734.0,95.7049,95.8785,95.6775,95.7506,39734.0
2015-08-21 14:10:00,104.77,104.84,104.58,104.62,49761.0,95.7049,95.7689,95.5314,95.5679,49761.0
2015-08-21 14:20:00,104.65,104.7,104.5,104.58,30105.0,95.5953,95.641,95.4583,95.5314,30105.0
2015-08-21 14:30:00,104.59,104.68,104.27,104.32,18802.0,95.5405,95.6227,95.2482,95.2939,18802.0
2015-08-21 14:40:00,104.31,104.31,103.91,103.94,35630.0,95.2847,95.2847,94.9193,94.9467,35630.0
2015-08-21 14:50:00,103.9,104.05,103.76,103.94,83320.0,94.9102,95.0472,94.7823,94.9467,83320.0
2015-08-21 15:00:00,103.95,104.05,103.73,103.75,43008.0,94.9559,95.0472,94.7549,94.7732,43008.0
2015-08-21 15:10:00,103.73,103.74,103.21,103.63,32410.0,94.7549,94.764,94.2799,94.6636,32410.0
2015-08-21 15:20:00,103.63,103.68,103.42,103.54,28127.0,94.6636,94.7092,94.4717,94.5814,28127.0
2015-08-21 15:30:00,103.49,103.52,103.14,103.36,50566.0,94.5357,94.5631,94.216,94.4169,50566.0
2015-08-21 15:40:00,103.36,103.67,103.36,103.63,60055.0,94.4169,94.7001,94.4169,94.6636,60055.0
2015-08-21 15:50:00,103.62,103.67,103.12,103.12,63461.0,94.6544,94.7001,94.1977,94.1977,63461.0
2015-08-24 09:30:00,97.52,97.71,93.61,97.5,284025.0,89.0822,89.2558,85.5105,89.064,284025.0
2015-08-24 09:40:00,97.65,99.55,97.35,98.69,75850.0,89.201,90.9366,88.9269,90.151,75850.0
2015-08-24 09:50:00,98.5,98.72,97.73,98.59,60824.0,89.9774,90.1784,89.2741,90.0596,60824.0
2015-08-24 10:00:00,98.57,99.79,98.48,99.78,135238.0,90.0414,91.1558,89.9592,91.1467,135238.0
2015-08-24 10:10:00,99.68,100.18,99.55,100.12,77866.0,91.0553,91.5121,90.9366,91.4573,77866.0
2015-08-24 10:20:00,100.15,100.95,100.06,100.53,100447.0,91.4847,92.2154,91.4025,91.8318,100447.0
2015-08-24 10:30:00,100.45,100.69,99.55,100.53,70897.0,91.7587,91.9779,90.9366,91.8318,70897.0
2015-08-24 10:40:00,100.44,100.76,100.16,100.63,39192.0,91.7496,92.0419,91.4938,91.9231,39192.0
2015-08-24 10:50:00,100.67,100.97,100.47,100.8,90216.0,91.9597,92.2337,91.777,92.0784,90216.0
2015-08-24 11:00:00,100.82,100.9,100.22,100.34,87826.0,92.0967,92.1698,91.5486,91.6582,87826.0
2015-08-24 11:10:00,100.34,100.35,100.05,100.24,55793.0,91.6582,91.6674,91.3933,91.5669,55793.0
2015-08-24 11:20:00,100.27,100.32,99.96,100.09,29694.0,91.5943,91.64,91.3111,91.4299,29694.0
2015-08-24 11:30:00,100.09,100.68,99.97,100.59,36308.0,91.4299,91.9688,91.3202,91.8866,36308.0
2015-08-24 11:40:00,100.62,101.14,100.43,101.09,49333.0,91.914,92.389,91.7404,92.3433,49333.0
2015-08-24 11:50:00,101.08,102.0,101.07,101.88,32244.0,92.3342,93.1746,92.3251,93.065,32244.0
2015-08-24 12:00:00,101.89,101.98,101.34,101.95,57268.0,93.0741,93.1563,92.5717,93.1289,57268.0
2015-08-24 12:10:00,101.95,102.27,101.83,102.03,45893.0,93.1289,93.4212,93.0193,93.202,45893.0
2015-08-24 12:20:00,102.15,102.5,102.02,102.28,26692.0,93.3116,93.6313,93.1929,93.4304,26692.0
2015-08-24 12:30:00,102.27,102.48,102.06,102.4,35488.0,93.4212,93.6131,93.2294,93.54,35488.0
2015-08-24 12:40:00,102.34,102.48,101.79,101.81,60351.0,93.4852,93.6131,92.9828,93.001,60351.0
2015-08-24 12:50:00,101.8,102.24,101.7,102.03,31697.0,92.9919,93.3938,92.9006,93.202,31697.0
2015-08-24 13:00:00,102.06,102.4,102.06,102.35,24612.0,93.2294,93.54,93.2294,93.4943,24612.0
2015-08-24 13:10:00,102.42,102.42,102.07,102.24,62383.0,93.5583,93.5583,93.2385,93.3938,62383.0
2015-08-24 13:20:00,102.18,102.2,101.48,101.63,51225.0,93.339,93.3573,92.6996,92.8366,51225.0
2015-08-24 13:30:00,101.62,101.62,100.93,100.98,50169.0,92.8275,92.8275,92.1972,92.2429,50169.0
2015-08-24 13:40:00,100.97,101.46,100.89,101.42,43838.0,92.2337,92.6813,92.1606,92.6448,43838.0
2015-08-24 13:50:00,101.37,101.41,100.6,100.6,58443.0,92.5991,92.6356,91.8957,91.8957,58443.0
2015-08-24 14:00:00,100.62,100.75,100.36,100.44,34244.0,91.914,92.0328,91.6765,91.7496,34244.0
2015-08-24 14:10:00,100.4,100.56,99.95,100.54,131506.0,91.713,91.8592,91.302,91.8409,131506.0
2015-08-24 14:20:00,100.6,100.73,100.28,100.33,59223.0,91.8957,92.0145,91.6034,91.6491,59223.0
2015-08-24 14:30:00,100.32,100.7,100.27,100.56,42571.0,91.64,91.9871,91.5943,91.8592,42571.0
2015-08-24 14:40:00,100.48,100.55,99.73,99.83,122889.0,91.7861,91.8501,91.101,91.1924,122889.0
2015-08-24 14:50:00,99.95,99.95,98.86,98.92,133112.0,91.302,91.302,90.3063,90.3611,133112.0
2015-08-24 15:00:00,98.87,99.65,98.52,99.58,112814.0,90.3154,91.0279,89.9957,90.964,112814.0
2015-08-24 15:10:00,99.58,99.58,98.71,98.8,54381.0,90.964,90.964,90.1693,90.2515,54381.0
2015-08-24 15:20:00,98.75,98.93,98.32,98.51,46752.0,90.2058,90.3702,89.813,89.9866,46752.0
2015-08-24 15:30:00,98.59,100.0,98.35,99.98,49986.0,90.0596,91.3476,89.8404,91.3294,49986.0
2015-08-24 15:40:00,99.91,100.79,99.51,99.85,66921.0,91.2654,92.0693,90.9,91.2106,66921.0
2015-08-24 15:50:00,99.75,100.25,99.0,99.0,113653.0,91.1193,91.576,90.4342,90.4342,113653.0
2015-08-25 09:30:00,100.01,103.21,100.01,101.58,84242.0,91.3568,94.2799,91.3568,92.7909,84242.0
2015-08-25 09:40:00,101.64,101.7,101.17,101.48,28935.0,92.8457,92.9006,92.4164,92.6996,28935.0
2015-08-25 09:50:00,101.38,101.76,101.26,101.5,21780.0,92.6082,92.9554,92.4986,92.7179,21780.0
2015-08-25 10:00:00,101.31,101.53,101.19,101.44,16100.0,92.5443,92.7453,92.4347,92.6631,16100.0
2015-08-25 10:10:00,101.5,101.82,101.25,101.52,145701.0,92.7179,93.0102,92.4895,92.7361,145701.0
2015-08-25 10:20:00,101.52,101.64,101.13,101.26,12582.0,92.7361,92.8457,92.3799,92.4986,12582.0
2015-08-25 10:30:00,101.21,101.24,101.05,101.19,16132.0,92.453,92.4804,92.3068,92.4347,16132.0
2015-08-25 10:40:00,101.25,101.46,101.25,101.28,21935.0,92.4895,92.6813,92.4895,92.5169,21935.0
2015-08-25 10:50:00,101.31,101.37,101.25,101.37,15236.0,92.5443,92.5991,92.4895,92.5991,15236.0
2015-08-25 11:00:00,101.37,101.74,101.37,101.72,15063.0,92.5991,92.9371,92.5991,92.9188,15063.0
2015-08-25 11:10:00,101.74,102.04,101.74,101.96,18388.0,92.9371,93.2111,92.9371,93.1381,18388.0
2015-08-25 11:20:00,101.97,102.23,101.9,101.96,34253.0,93.1472,93.3847,93.0832,93.1381,34253.0
2015-08-25 11:30:00,101.96,101.96,101.75,101.75,25408.0,93.1381,93.1381,92.9462,92.9462,25408.0
2015-08-25 11:40:00,101.79,101.94,101.63,101.92,34577.0,92.9828,93.1198,92.8366,93.1015,34577.0
2015-08-25 11:50:00,101.9,101.95,101.67,101.69,19435.0,93.0832,93.1289,92.8732,92.8914,19435.0
2015-08-25 12:00:00,101.68,101.87,101.66,101.84,38813.0,92.8823,93.0558,92.864,93.0284,38813.0
2015-08-25 12:10:00,101.88,101.92,101.65,101.72,10754.0,93.065,93.1015,92.8549,92.9188,10754.0
2015-08-25 12:20:00,101.74,101.93,101.74,101.82,7202.0,92.9371,93.1107,92.9371,93.0102,7202.0
2015-08-25 12:30:00,101.83,101.98,101.71,101.71,7993.0,93.0193,93.1563,92.9097,92.9097,7993.0
2015-08-25 12:40:00,101.75,101.88,101.71,101.75,20724.0,92.9462,93.065,92.9097,92.9462,20724.0
2015-08-25 12:50:00,101.82,101.88,101.6,101.6,15099.0,93.0102,93.065,92.8092,92.8092,15099.0
2015-08-25 13:00:00,101.53,101.71,101.44,101.55,9672.0,92.7453,92.9097,92.6631,92.7635,9672.0
2015-08-25 13:10:00,101.58,101.58,101.25,101.25,10272.0,92.7909,92.7909,92.4895,92.4895,10272.0
2015-08-25 13:20:00,101.3,101.36,100.68,100.73,339380.0,92.5352,92.59,91.9688,92.0145,339380.0
2015-08-25 13:30:00,100.66,100.97,100.65,100.87,31746.0,91.9505,92.2337,91.9414,92.1424,31746.0
2015-08-25 13:40:00,100.84,100.85,100.54,100.75,10289.0,92.115,92.1241,91.8409,92.0328,10289.0
2015-08-25 13:50:00,100.7,101.17,100.69,101.03,13746.0,91.9871,92.4164,91.9779,92.2885,13746.0
2015-08-25 14:00:00,100.98,101.05,100.75,100.78,24567.0,92.2429,92.3068,92.0328,92.0602,24567.0
2015-08-25 14:10:00,100.73,100.93,100.58,100.93,17472.0,92.0145,92.1972,91.8775,92.1972,17472.0
2015-08-25 14:20:00,100.9,101.11,100.79,100.92,50789.0,92.1698,92.3616,92.0693,92.188,50789.0
2015-08-25 14:30:00,100.9,101.03,100.73,100.81,38009.0,92.1698,92.2885,92.0145,92.0876,38009.0
2015-08-25 14:40:00,100.81,101.17,100.8,101.17,18440.0,92.0876,92.4164,92.0784,92.4164,18440.0
2015-08-25 14:50:00,101.28,101.36,101.13,101.2,96430.0,92.5169,92.59,92.3799,92.4438,96430.0
2015-08-25 15:00:00,101.19,101.3,100.84,100.91,177002.0,92.4347,92.5352,92.115,92.1789,177002.0
2015-08-25 15:10:00,100.91,100.99,100.46,100.47,83859.0,92.1789,92.252,91.7678,91.777,83859.0
2015-08-25 15:20:00,100.5,100.52,100.02,100.14,146945.0,91.8044,91.8227,91.3659,91.4755,146945.0
2015-08-25 15:30:00,100.03,100.21,99.35,99.39,241719.0,91.375,91.5395,90.7539,90.7904,241719.0
2015-08-25 15:40:00,99.35,99.71,98.67,98.75,118908.0,90.7539,91.0827,90.1327,90.2058,118908.0
2015-08-25 15:50:00,98.73,99.25,98.09,98.14,283668.0,90.1875,90.6625,89.6029,89.6486,283668.0
2015-08-26 09:30:00,99.99,100.97,99.99,100.4,58077.0,91.3385,92.2337,91.3385,91.713,58077.0
2015-08-26 09:40:00,100.54,100.55,99.98,100.34,33791.0,91.8409,91.8501,91.3294,91.6582,33791.0
2015-08-26 09:50:00,100.45,100.46,99.9,100.24,19309.0,91.7587,91.7678,91.2563,91.5669,19309.0
2015-08-26 10:00:00,100.15,100.53,99.91,100.34,10974.0,91.4847,91.8318,91.2654,91.6582,10974.0
2015-08-26 10:10:00,100.35,100.38,99.43,99.44,47423.0,91.6674,91.6948,90.827,90.8361,47423.0
2015-08-26 10:20:00,99.38,99.94,99.36,99.86,12669.0,90.7813,91.2928,90.763,91.2198,12669.0
2015-08-26 10:30:00,99.93,100.29,99.64,99.98,23934.0,91.2837,91.6126,91.0188,91.3294,23934.0
2015-08-26 10:40:00,99.96,99.96,99.66,99.77,21874.0,91.3111,91.3111,91.0371,91.1375,21874.0
2015-08-26 10:50:00,99.83,100.25,99.73,99.78,25059.0,91.1924,91.576,91.101,91.1467,25059.0
2015-08-26 11:00:00,99.89,99.93,99.55,99.69,23671.0,91.2472,91.2837,90.9366,91.0645,23671.0
2015-08-26 11:10:00,99.7,99.86,99.48,99.81,76021.0,91.0736,91.2198,90.8726,91.1741,76021.0
2015-08-26 11:20:00,99.81,99.87,99.65,99.69,18436.0,91.1741,91.2289,91.0279,91.0645,18436.0
2015-08-26 11:30:00,99.67,99.78,99.07,99.1,68693.0,91.0462,91.1467,90.4981,90.5255,68693.0
2015-08-26 11:40:00,99.04,99.46,99.0,99.39,24961.0,90.4707,90.8544,90.4342,90.7904,24961.0
2015-08-26 11:50:00,99.4,99.65,99.34,99.41,16300.0,90.7996,91.0279,90.7448,90.8087,16300.0
2015-08-26 12:00:00,99.38,99.39,99.14,99.33,64089.0,90.7813,90.7904,90.5621,90.7356,64089.0
2015-08-26 12:10:00,99.32,99.47,99.22,99.45,18194.0,90.7265,90.8635,90.6351,90.8452,18194.0
2015-08-26 12:20:00,99.52,99.52,99.04,99.05,9405.0,90.9092,90.9092,90.4707,90.4798,9405.0
2015-08-26 12:30:00,99.0,99.06,98.82,98.85,6186.0,90.4342,90.489,90.2697,90.2971,6186.0
2015-08-26 12:40:00,98.84,99.01,98.73,99.01,8373.0,90.288,90.4433,90.1875,90.4433,8373.0
2015-08-26 12:50:00,98.97,99.42,98.92,99.42,83350.0,90.4068,90.8178,90.3611,90.8178,83350.0
2015-08-26 13:00:00,99.49,99.67,99.23,99.26,19549.0,90.8818,91.0462,90.6443,90.6717,19549.0
2015-08-26 13:10:00,99.47,99.51,99.3,99.42,56584.0,90.8635,90.9,90.7082,90.8178,56584.0
2015-08-26 13:20:00,99.48,99.95,99.47,99.95,30271.0,90.8726,91.302,90.8635,91.302,30271.0
2015-08-26 13:30:00,99.94,100.35,99.8,100.31,18909.0,91.2928,91.6674,91.1649,91.6308,18909.0
2015-08-26 13:40:00,100.3,100.36,99.96,100.06,67284.0,91.6217,91.6765,91.3111,91.4025,67284.0
2015-08-26 13:50:00,100.04,100.39,100.04,100.34,19919.0,91.3842,91.7039,91.3842,91.6582,19919.0
2015-08-26 14:00:00,100.35,100.39,100.05,100.29,102689.0,91.6674,91.7039,91.3933,91.6126,102689.0
2015-08-26 14:10:00,100.34,100.34,99.73,99.75,125417.0,91.6582,91.6582,91.101,91.1193,125417.0
2015-08-26 14:20:00,99.77,100.05,99.71,100.04,54119.0,91.1375,91.3933,91.0827,91.3842,54119.0
2015-08-26 14:30:00,100.01,100.47,99.9,100.43,59695.0,91.3568,91.777,91.2563,91.7404,59695.0
2015-08-26 14:40:00,100.45,100.95,100.44,100.61,66332.0,91.7587,92.2154,91.7496,91.9049,66332.0
2015-08-26 14:50:00,100.63,100.82,100.49,100.73,57966.0,91.9231,92.0967,91.7952,92.0145,57966.0
2015-08-26 15:00:00,100.8,101.3,100.59,101.26,82246.0,92.0784,92.5352,91.8866,92.4986,82246.0
2015-08-26 15:10:00,101.3,101.71,101.28,101.65,62348.0,92.5352,92.9097,92.5169,92.8549,62348.0
2015-08-26 15:20:00,101.67,101.84,101.36,101.42,58220.0,92.8732,93.0284,92.59,92.6448,58220.0
2015-08-26 15:30:00,101.46,101.85,101.42,101.59,54602.0,92.6813,93.0376,92.6448,92.8001,54602.0
2015-08-26 15:40:00,101.59,102.24,101.51,101.94,100551.0,92.8001,93.3938,92.727,93.1198,100551.0
2015-08-26 15:50:00,101.93,102.29,101.91,102.14,252641.0,93.1107,93.4395,93.0924,93.3025,252641.0
2015-08-27 09:30:00,103.22,103.99,103.22,103.71,80088.0,94.289,94.9924,94.289,94.7366,80088.0
2015-08-27 09:40:00,103.74,103.98,103.55,103.55,19605.0,94.764,94.9833,94.5905,94.5905,19605.0
2015-08-27 09:50:00,103.52,103.74,103.24,103.34,23544.0,94.5631,94.764,94.3073,94.3987,23544.0
2015-08-27 10:00:00,103.44,103.53,103.24,103.53,10038.0,94.49,94.5722,94.3073,94.5722,10038.0
2015-08-27 10:10:00,103.53,103.74,103.5,103.7,9892.0,94.5722,94.764,94.5448,94.7275,9892.0
2015-08-27 10:20:00,103.71,103.89,103.57,103.71,26289.0,94.7366,94.9011,94.6088,94.7366,26289.0
2015-08-27 10:30:00,103.74,103.78,103.49,103.73,18178.0,94.764,94.8006,94.5357,94.7549,18178.0
2015-08-27 10:40:00,103.69,104.09,103.69,104.04,21540.0,94.7184,95.0838,94.7184,95.0381,21540.0
2015-08-27 10:50:00,104.06,104.1,103.9,104.09,39302.0,95.0564,95.0929,94.9102,95.0838,39302.0
2015-08-27 11:00:00,104.06,104.31,104.04,104.23,19719.0,95.0564,95.2847,95.0381,95.2116,19719.0
2015-08-27 11:10:00,104.17,104.27,104.08,104.13,13417.0,95.1568,95.2482,95.0746,95.1203,13417.0
2015-08-27 11:20:00,104.13,104.22,104.01,104.04,17020.0,95.1203,95.2025,95.0107,95.0381,17020.0
2015-08-27 11:30:00,104.09,104.1,103.85,103.85,10333.0,95.0838,95.0929,94.8645,94.8645,10333.0
2015-08-27 11:40:00,103.85,103.99,103.76,103.98,11789.0,94.8645,94.9924,94.7823,94.9833,11789.0
2015-08-27 11:50:00,104.03,104.08,103.93,104.0,9450.0,95.029,95.0746,94.9376,95.0016,9450.0
2015-08-27 12:00:00,104.02,104.48,104.02,104.39,42303.0,95.0198,95.44,95.0198,95.3578,42303.0
2015-08-27 12:10:00,104.33,104.39,104.22,104.35,38781.0,95.303,95.3578,95.2025,95.3213,38781.0
2015-08-27 12:20:00,104.34,104.48,104.29,104.48,21620.0,95.3121,95.44,95.2665,95.44,21620.0
2015-08-27 12:30:00,104.48,104.54,104.39,104.54,75989.0,95.44,95.4948,95.3578,95.4948,75989.0
2015-08-27 12:40:00,104.48,104.5,104.32,104.46,50150.0,95.44,95.4583,95.2939,95.4217,50150.0
2015-08-27 12:50:00,104.47,104.66,104.47,104.64,33695.0,95.4309,95.6044,95.4309,95.5862,33695.0
2015-08-27 13:00:00,104.63,104.67,104.51,104.63,37488.0,95.577,95.6136,95.4674,95.577,37488.0
2015-08-27 13:10:00,104.68,104.73,104.59,104.61,37239.0,95.6227,95.6684,95.5405,95.5588,37239.0
2015-08-27 13:20:00,104.62,104.65,104.49,104.56,40395.0,95.5679,95.5953,95.4492,95.5131,40395.0
2015-08-27 13:30:00,104.53,104.65,104.32,104.34,80434.0,95.4857,95.5953,95.2939,95.3121,80434.0
2015-08-27 13:40:00,104.35,104.51,104.25,104.35,25473.0,95.3213,95.4674,95.2299,95.3213,25473.0
2015-08-27 13:50:00,104.36,104.55,104.29,104.55,18749.0,95.3304,95.504,95.2665,95.504,18749.0
2015-08-27 14:00:00,104.53,104.56,104.42,104.42,37250.0,95.4857,95.5131,95.3852,95.3852,37250.0
2015-08-27 14:10:00,104.48,104.49,103.99,104.09,47109.0,95.44,95.4492,94.9924,95.0838,47109.0
2015-08-27 14:20:00,104.06,104.18,103.62,103.73,15192.0,95.0564,95.166,94.6544,94.7549,15192.0
2015-08-27 14:30:00,103.74,104.05,103.66,104.05,53800.0,94.764,95.0472,94.691,95.0472,53800.0
2015-08-27 14:40:00,103.98,104.01,103.44,103.44,69403.0,94.9833,95.0107,94.49,94.49,69403.0
2015-08-27 14:50:00,103.42,103.66,102.98,103.01,61958.0,94.4717,94.691,94.0698,94.0972,61958.0
2015-08-27 15:00:00,103.11,103.24,102.53,103.08,55376.0,94.1886,94.3073,93.6587,94.1612,55376.0
2015-08-27 15:10:00,103.04,103.23,102.77,103.22,46785.0,94.1246,94.2982,93.878,94.289,46785.0
2015-08-27 15:20:00,103.07,103.68,102.97,103.64,26940.0,94.152,94.7092,94.0607,94.6727,26940.0
2015-08-27 15:30:00,103.61,103.97,103.5,103.69,32836.0,94.6453,94.9741,94.5448,94.7184,32836.0
2015-08-27 15:40:00,103.64,104.3,103.64,104.19,30108.0,94.6727,95.2756,94.6727,95.1751,30108.0
2015-08-27 15:50:00,104.32,104.6,104.18,104.6,43248.0,95.2939,95.5496,95.166,95.5496,43248.0
2015-08-28 09:30:00,104.25,104.65,104.17,104.65,36437.0,95.2299,95.5953,95.1568,95.5953,36437.0
2015-08-28 09:40:00,104.59,104.62,104.19,104.19,7316.0,95.5405,95.5679,95.1751,95.1751,7316.0
2015-08-28 09:50:00,104.24,104.64,104.17,104.63,5296.0,95.2208,95.5862,95.1568,95.577,5296.0
2015-08-28 10:00:00,104.57,104.57,104.18,104.19,9364.0,95.5222,95.5222,95.166,95.1751,9364.0
2015-08-28 10:10:00,104.24,104.51,104.14,104.43,5613.0,95.2208,95.4674,95.1294,95.3943,5613.0
2015-08-28 10:20:00,104.38,104.59,104.18,104.47,16675.0,95.3487,95.5405,95.166,95.4309,16675.0
2015-08-28 10:30:00,104.53,104.61,104.41,104.42,11622.0,95.4857,95.5588,95.3761,95.3852,11622.0
2015-08-28 10:40:00,104.33,104.46,104.25,104.3,4945.0,95.303,95.4217,95.2299,95.2756,4945.0
2015-08-28 10:50:00,104.34,104.5,104.29,104.38,5249.0,95.3121,95.4583,95.2665,95.3487,5249.0
2015-08-28 11:00:00,104.4,104.62,104.4,104.57,15995.0,95.3669,95.5679,95.3669,95.5222,15995.0
2015-08-28 11:10:00,104.59,104.73,104.59,104.72,10243.0,95.5405,95.6684,95.5405,95.6593,10243.0
2015-08-28 11:20:00,104.74,104.96,104.74,104.95,4801.0,95.6775,95.8785,95.6775,95.8694,4801.0
2015-08-28 11:30:00,104.91,105.04,104.81,104.81,20344.0,95.8328,95.9516,95.7415,95.7415,20344.0
2015-08-28 11:40:00,104.8,104.8,104.49,104.53,118093.0,95.7323,95.7323,95.4492,95.4857,118093.0
2015-08-28 11:50:00,104.54,104.68,104.23,104.31,8107.0,95.4948,95.6227,95.2116,95.2847,8107.0
2015-08-28 12:00:00,104.32,104.44,104.3,104.35,5510.0,95.2939,95.4035,95.2756,95.3213,5510.0
2015-08-28 12:10:00,104.3,104.58,104.26,104.53,7445.0,95.2756,95.5314,95.2391,95.4857,7445.0
2015-08-28 12:20:00,104.56,104.56,104.43,104.52,13878.0,95.5131,95.5131,95.3943,95.4766,13878.0
2015-08-28 12:30:00,104.65,104.7,104.57,104.58,2976.0,95.5953,95.641,95.5222,95.5314,2976.0
2015-08-28 12:40:00,104.59,104.68,104.46,104.59,54106.0,95.5405,95.6227,95.4217,95.5405,54106.0
2015-08-28 12:50:00,104.61,104.65,104.51,104.53,5670.0,95.5588,95.5953,95.4674,95.4857,5670.0
2015-08-28 13:00:00,104.51,104.54,104.38,104.54,6578.0,95.4674,95.4948,95.3487,95.4948,6578.0
2015-08-28 13:10:00,104.52,104.61,104.48,104.59,11514.0,95.4766,95.5588,95.44,95.5405,11514.0
2015-08-28 13:20:00,104.62,104.62,104.3,104.3,34270.0,95.5679,95.5679,95.2756,95.2756,34270.0
2015-08-28 13:30:00,104.29,104.38,104.05,104.06,10089.0,95.2665,95.3487,95.0472,95.0564,10089.0
2015-08-28 13:40:00,104.06,104.33,104.04,104.23,5483.0,95.0564,95.303,95.0381,95.2116,5483.0
2015-08-28 13:50:00,104.27,104.4,104.26,104.28,81467.0,95.2482,95.3669,95.2391,95.2573,81467.0
2015-08-28 14:00:00,104.31,104.57,104.31,104.56,45549.0,95.2847,95.5222,95.2847,95.5131,45549.0
2015-08-28 14:10:00,104.58,104.59,104.29,104.35,44196.0,95.5314,95.5405,95.2665,95.3213,44196.0
2015-08-28 14:20:00,104.35,104.52,104.31,104.41,19689.0,95.3213,95.4766,95.2847,95.3761,19689.0
2015-08-28 14:30:00,104.5,104.51,104.21,104.41,7845.0,95.4583,95.4674,95.1934,95.3761,7845.0
2015-08-28 14:40:00,104.4,104.69,104.33,104.57,20436.0,95.3669,95.6318,95.303,95.5222,20436.0
2015-08-28 14:50:00,104.63,104.64,104.42,104.62,38971.0,95.577,95.5862,95.3852,95.5679,38971.0
2015-08-28 15:00:00,104.61,104.61,104.4,104.56,59498.0,95.5588,95.5588,95.3669,95.5131,59498.0
2015-08-28 15:10:00,104.54,104.58,104.41,104.46,39079.0,95.4948,95.5314,95.3761,95.4217,39079.0
2015-08-28 15:20:00,104.46,104.49,104.28,104.39,11035.0,95.4217,95.4492,95.2573,95.3578,11035.0
2015-08-28 15:30:00,104.39,104.42,104.16,104.24,34036.0,95.3578,95.3852,95.1477,95.2208,34036.0
2015-08-28 15:40:00,104.23,104.42,104.11,104.32,54017.0,95.2116,95.3852,95.102,95.2939,54017.0
2015-08-28 15:50:00,104.33,104.8,104.33,104.75,50412.0,95.303,95.7323,95.303,95.6867,50412.0
2015-08-31 09:30:00,104.04,104.34,104.04,104.08,31846.0,95.0381,95.3121,95.0381,95.0746,31846.0
2015-08-31 09:40:00,104.05,104.25,103.92,103.97,26492.0,95.0472,95.2299,94.9285,94.9741,26492.0
2015-08-31 09:50:00,103.92,104.12,103.91,103.92,18357.0,94.9285,95.1112,94.9193,94.9285,18357.0
2015-08-31 10:00:00,103.82,103.83,103.57,103.76,10532.0,94.8371,94.8463,94.6088,94.7823,10532.0
2015-08-31 10:10:00,103.79,103.87,103.71,103.75,16768.0,94.8097,94.8828,94.7366,94.7732,16768.0
2015-08-31 10:20:00,103.84,104.2,103.83,104.2,4047.0,94.8554,95.1842,94.8463,95.1842,4047.0
2015-08-31 10:30:00,104.13,104.32,104.11,104.32,6550.0,95.1203,95.2939,95.102,95.2939,6550.0
2015-08-31 10:40:00,104.35,104.38,104.23,104.23,5748.0,95.3213,95.3487,95.2116,95.2116,5748.0
2015-08-31 10:50:00,104.22,104.31,104.14,104.14,12609.0,95.2025,95.2847,95.1294,95.1294,12609.0
2015-08-31 11:00:00,104.14,104.14,103.89,103.92,14547.0,95.1294,95.1294,94.9011,94.9285,14547.0
2015-08-31 11:10:00,104.02,104.25,103.97,104.18,10742.0,95.0198,95.2299,94.9741,95.166,10742.0
2015-08-31 11:20:00,104.21,104.35,104.14,104.27,27350.0,95.1934,95.3213,95.1294,95.2482,27350.0
2015-08-31 11:30:00,104.27,104.32,104.15,104.24,72404.0,95.2482,95.2939,95.1386,95.2208,72404.0
2015-08-31 11:40:00,104.34,104.67,104.34,104.49,26562.0,95.3121,95.6136,95.3121,95.4492,26562.0
2015-08-31 11:50:00,104.47,104.48,104.24,104.36,18906.0,95.4309,95.44,95.2208,95.3304,18906.0
2015-08-31 12:00:00,104.36,104.47,104.33,104.34,28519.0,95.3304,95.4309,95.303,95.3121,28519.0
2015-08-31 12:10:00,104.31,104.43,104.26,104.42,20263.0,95.2847,95.3943,95.2391,95.3852,20263.0
2015-08-31 12:20:00,104.46,104.53,104.35,104.52,51673.0,95.4217,95.4857,95.3213,95.4766,51673.0
2015-08-31 12:30:00,104.5,104.55,104.41,104.48,47965.0,95.4583,95.504,95.3761,95.44,47965.0
2015-08-31 12:40:00,104.49,104.49,104.34,104.4,56979.0,95.4492,95.4492,95.3121,95.3669,56979.0
2015-08-31 12:50:00,104.41,104.5,104.34,104.34,12897.0,95.3761,95.4583,95.3121,95.3121,12897.0
2015-08-31 13:00:00,104.33,104.4,104.33,104.37,11759.0,95.303,95.3669,95.303,95.3395,11759.0
2015-08-31 13:10:00,104.35,104.41,104.3,104.31,15247.0,95.3213,95.3761,95.2756,95.2847,15247.0
2015-08-31 13:20:00,104.3,104.3,104.08,104.19,11223.0,95.2756,95.2756,95.0746,95.1751,11223.0
2015-08-31 13:30:00,104.18,104.18,103.94,104.05,20231.0,95.166,95.166,94.9467,95.0472,20231.0
2015-08-31 13:40:00,104.02,104.12,103.99,104.01,13671.0,95.0198,95.1112,94.9924,95.0107,13671.0
2015-08-31 13:50:00,103.98,104.06,103.96,104.0,7528.0,94.9833,95.0564,94.965,95.0016,7528.0
2015-08-31 14:00:00,104.06,104.15,103.86,103.9,27664.0,95.0564,95.1386,94.8737,94.9102,27664.0
2015-08-31 14:10:00,103.86,103.87,103.62,103.68,34222.0,94.8737,94.8828,94.6544,94.7092,34222.0
2015-08-31 14:20:00,103.65,103.87,103.65,103.79,32428.0,94.6818,94.8828,94.6818,94.8097,32428.0
2015-08-31 14:30:00,103.78,103.9,103.72,103.75,27548.0,94.8006,94.9102,94.7458,94.7732,27548.0
2015-08-31 14:40:00,103.69,103.77,103.55,103.58,23781.0,94.7184,94.7915,94.5905,94.6179,23781.0
2015-08-31 14:50:00,103.52,103.52,103.37,103.45,34198.0,94.5631,94.5631,94.4261,94.4991,34198.0
2015-08-31 15:00:00,103.46,103.83,103.46,103.78,14460.0,94.5083,94.8463,94.5083,94.8006,14460.0
2015-08-31 15:10:00,103.78,103.78,103.57,103.58,25692.0,94.8006,94.8006,94.6088,94.6179,25692.0
2015-08-31 15:20:00,103.5,103.64,103.44,103.5,42161.0,94.5448,94.6727,94.49,94.5448,42161.0
2015-08-31 15:30:00,103.5,103.83,103.5,103.66,27882.0,94.5448,94.8463,94.5448,94.691,27882.0
2015-08-31 15:40:00,103.59,103.94,103.57,103.79,17065.0,94.627,94.9467,94.6088,94.8097,17065.0
2015-08-31 15:50:00,103.8,103.86,103.55,103.55,34161.0,94.8189,94.8737,94.5905,94.5905,34161.0
2015-09-01 09:30:00,101.05,101.93,101.05,101.93,26533.0,92.3068,93.1107,92.3068,93.1107,26533.0
2015-09-01 09:40:00,101.83,102.29,101.68,102.06,46614.0,93.0193,93.4395,92.8823,93.2294,46614.0
2015-09-01 09:50:00,102.1,102.23,101.83,101.95,22781.0,93.2659,93.3847,93.0193,93.1289,22781.0
2015-09-01 10:00:00,101.75,101.78,101.42,101.66,23242.0,92.9462,92.9736,92.6448,92.864,23242.0
2015-09-01 10:10:00,101.59,101.86,101.58,101.68,17569.0,92.8001,93.0467,92.7909,92.8823,17569.0
2015-09-01 10:20:00,101.7,102.11,101.57,102.11,10245.0,92.9006,93.2751,92.7818,93.2751,10245.0
2015-09-01 10:30:00,102.11,102.39,101.98,102.23,15649.0,93.2751,93.5309,93.1563,93.3847,15649.0
2015-09-01 10:40:00,102.06,102.07,101.8,101.97,6534.0,93.2294,93.2385,92.9919,93.1472,6534.0
2015-09-01 10:50:00,101.95,102.02,101.76,102.02,16357.0,93.1289,93.1929,92.9554,93.1929,16357.0
2015-09-01 11:00:00,102.0,102.05,101.75,102.03,22242.0,93.1746,93.2203,92.9462,93.202,22242.0
2015-09-01 11:10:00,102.1,102.24,102.05,102.17,5011.0,93.2659,93.3938,93.2203,93.3299,5011.0
2015-09-01 11:20:00,102.12,102.28,101.93,101.93,8944.0,93.2842,93.4304,93.1107,93.1107,8944.0
2015-09-01 11:30:00,102.0,102.14,101.88,102.04,7155.0,93.1746,93.3025,93.065,93.2111,7155.0
2015-09-01 11:40:00,101.87,102.05,101.86,102.05,10191.0,93.0558,93.2203,93.0467,93.2203,10191.0
2015-09-01 11:50:00,102.05,102.06,101.9,101.92,4281.0,93.2203,93.2294,93.0832,93.1015,4281.0
2015-09-01 12:00:00,101.9,101.98,101.64,101.68,28099.0,93.0832,93.1563,92.8457,92.8823,28099.0
2015-09-01 12:10:00,101.6,101.78,101.6,101.78,7318.0,92.8092,92.9736,92.8092,92.9736,7318.0
2015-09-01 12:20:00,101.74,101.74,101.48,101.5,10742.0,92.9371,92.9371,92.6996,92.7179,10742.0
2015-09-01 12:30:00,101.47,101.53,101.35,101.44,13990.0,92.6905,92.7453,92.5808,92.6631,13990.0
2015-09-01 12:40:00,101.51,101.51,101.13,101.2,12217.0,92.727,92.727,92.3799,92.4438,12217.0
2015-09-01 12:50:00,101.25,101.25,101.05,101.09,27796.0,92.4895,92.4895,92.3068,92.3433,27796.0
2015-09-01 13:00:00,101.08,101.5,101.08,101.18,31281.0,92.3342,92.7179,92.3342,92.4255,31281.0
2015-09-01 13:10:00,101.19,101.23,100.99,101.09,27421.0,92.4347,92.4712,92.252,92.3433,27421.0
2015-09-01 13:20:00,101.1,101.36,101.05,101.36,17081.0,92.3525,92.59,92.3068,92.59,17081.0
2015-09-01 13:30:00,101.4,101.5,101.28,101.29,9076.0,92.6265,92.7179,92.5169,92.526,9076.0
2015-09-01 13:40:00,101.27,101.45,101.2,101.38,36703.0,92.5078,92.6722,92.4438,92.6082,36703.0
2015-09-01 13:50:00,101.39,101.48,101.37,101.42,28706.0,92.6174,92.6996,92.5991,92.6448,28706.0
2015-09-01 14:00:00,101.4,101.4,101.19,101.21,20697.0,92.6265,92.6265,92.4347,92.453,20697.0
2015-09-01 14:10:00,101.17,101.21,100.87,100.87,9247.0,92.4164,92.453,92.1424,92.1424,9247.0
2015-09-01 14:20:00,100.97,101.15,100.97,101.09,6866.0,92.2337,92.3981,92.2337,92.3433,6866.0
2015-09-01 14:30:00,101.08,101.51,101.03,101.51,23180.0,92.3342,92.727,92.2885,92.727,23180.0
2015-09-01 14:40:00,101.56,101.56,101.13,101.13,23507.0,92.7727,92.7727,92.3799,92.3799,23507.0
2015-09-01 14:50:00,101.18,101.44,101.0,101.0,40001.0,92.4255,92.6631,92.2611,92.2611,40001.0
2015-09-01 15:00:00,101.03,101.11,100.81,100.97,30849.0,92.2885,92.3616,92.0876,92.2337,30849.0
2015-09-01 15:10:00,100.95,101.11,100.86,100.89,41416.0,92.2154,92.3616,92.1332,92.1606,41416.0
2015-09-01 15:20:00,100.87,101.04,100.65,100.68,32184.0,92.1424,92.2977,91.9414,91.9688,32184.0
2015-09-01 15:30:00,100.73,100.78,100.44,100.49,28065.0,92.0145,92.0602,91.7496,91.7952,28065.0
2015-09-01 15:40:00,100.49,100.66,100.12,100.51,46801.0,91.7952,91.9505,91.4573,91.8135,46801.0
2015-09-01 15:50:00,100.55,101.01,100.46,100.64,73221.0,91.8501,92.2703,91.7678,91.9323,73221.0
2015-09-02 09:30:00,101.66,102.35,101.66,101.9,29151.0,92.864,93.4943,92.864,93.0832,29151.0
2015-09-02 09:40:00,101.9,101.9,101.5,101.63,5832.0,93.0832,93.0832,92.7179,92.8366,5832.0
2015-09-02 09:50:00,101.71,101.76,101.48,101.5,25803.0,92.9097,92.9554,92.6996,92.7179,25803.0
2015-09-02 10:00:00,101.58,101.87,101.57,101.86,8151.0,92.7909,93.0558,92.7818,93.0467,8151.0
2015-09-02 10:10:00,101.67,101.82,101.39,101.39,4831.0,92.8732,93.0102,92.6174,92.6174,4831.0
2015-09-02 10:20:00,101.37,101.48,101.23,101.23,12126.0,92.5991,92.6996,92.4712,92.4712,12126.0
2015-09-02 10:30:00,101.16,101.29,101.09,101.18,13965.0,92.4073,92.526,92.3433,92.4255,13965.0
2015-09-02 10:40:00,101.13,101.31,100.96,101.03,12805.0,92.3799,92.5443,92.2246,92.2885,12805.0
2015-09-02 10:50:00,101.03,101.35,101.03,101.33,6537.0,92.2885,92.5808,92.2885,92.5626,6537.0
2015-09-02 11:00:00,101.34,101.43,101.25,101.35,11582.0,92.5717,92.6539,92.4895,92.5808,11582.0
2015-09-02 11:10:00,101.34,101.48,101.25,101.47,34789.0,92.5717,92.6996,92.4895,92.6905,34789.0
2015-09-02 11:20:00,101.45,101.66,101.41,101.58,5451.0,92.6722,92.864,92.6356,92.7909,5451.0
2015-09-02 11:30:00,101.6,101.6,101.29,101.36,57631.0,92.8092,92.8092,92.526,92.59,57631.0
2015-09-02 11:40:00,101.34,101.48,101.29,101.29,5785.0,92.5717,92.6996,92.526,92.526,5785.0
2015-09-02 11:50:00,101.23,101.28,101.08,101.23,9290.0,92.4712,92.5169,92.3342,92.4712,9290.0
2015-09-02 12:00:00,101.21,101.23,101.04,101.14,3050.0,92.453,92.4712,92.2977,92.389,3050.0
2015-09-02 12:10:00,101.09,101.16,101.01,101.07,6906.0,92.3433,92.4073,92.2703,92.3251,6906.0
2015-09-02 12:20:00,101.09,101.32,101.09,101.26,10088.0,92.3433,92.5534,92.3433,92.4986,10088.0
2015-09-02 12:30:00,101.39,101.54,101.32,101.54,21093.0,92.6174,92.7544,92.5534,92.7544,21093.0
2015-09-02 12:40:00,101.51,101.75,101.45,101.75,4289.0,92.727,92.9462,92.6722,92.9462,4289.0
2015-09-02 12:50:00,101.7,101.84,101.55,101.82,3164.0,92.9006,93.0284,92.7635,93.0102,3164.0
2015-09-02 13:00:00,101.9,101.9,101.64,101.69,5106.0,93.0832,93.0832,92.8457,92.8914,5106.0
2015-09-02 13:10:00,101.76,101.88,101.76,101.79,6935.0,92.9554,93.065,92.9554,92.9828,6935.0
2015-09-02 13:20:00,101.75,102.03,101.75,102.01,7368.0,92.9462,93.202,92.9462,93.1837,7368.0
2015-09-02 13:30:00,101.98,102.01,101.82,101.83,9034.0,93.1563,93.1837,93.0102,93.0193,9034.0
2015-09-02 13:40:00,101.85,101.93,101.84,101.88,7984.0,93.0376,93.1107,93.0284,93.065,7984.0
2015-09-02 13:50:00,101.85,101.86,101.7,101.84,12758.0,93.0376,93.0467,92.9006,93.0284,12758.0
2015-09-02 14:00:00,101.86,101.98,101.7,101.9,29427.0,93.0467,93.1563,92.9006,93.0832,29427.0
2015-09-02 14:10:00,102.0,102.2,102.0,102.13,33039.0,93.1746,93.3573,93.1746,93.2933,33039.0
2015-09-02 14:20:00,102.05,102.21,102.04,102.09,35803.0,93.2203,93.3664,93.2111,93.2568,35803.0
2015-09-02 14:30:00,102.04,102.07,101.86,101.86,34136.0,93.2111,93.2385,93.0467,93.0467,34136.0
2015-09-02 14:40:00,101.88,101.88,101.6,101.71,18350.0,93.065,93.065,92.8092,92.9097,18350.0
2015-09-02 14:50:00,101.72,101.99,101.72,101.99,59536.0,92.9188,93.1655,92.9188,93.1655,59536.0
2015-09-02 15:00:00,101.98,102.13,101.91,101.93,29616.0,93.1563,93.2933,93.0924,93.1107,29616.0
2015-09-02 15:10:00,101.95,102.02,101.69,101.8,43911.0,93.1289,93.1929,92.8914,92.9919,43911.0
2015-09-02 15:20:00,101.86,102.06,101.74,101.99,9608.0,93.0467,93.2294,92.9371,93.1655,9608.0
2015-09-02 15:30:00,102.03,102.26,102.03,102.22,22974.0,93.202,93.4121,93.202,93.3756,22974.0
2015-09-02 15:40:00,102.16,102.31,102.13,102.22,28543.0,93.3208,93.4578,93.2933,93.3756,28543.0
2015-09-02 15:50:00,102.22,102.75,102.22,102.75,74281.0,93.3756,93.8597,93.3756,93.8597,74281.0
2015-09-03 09:30:00,103.12,103.43,103.01,103.43,24365.0,94.1977,94.4809,94.0972,94.4809,24365.0
2015-09-03 09:40:00,103.46,103.58,103.38,103.38,6237.0,94.5083,94.6179,94.4352,94.4352,6237.0
2015-09-03 09:50:00,103.5,103.55,103.22,103.25,3766.0,94.5448,94.5905,94.289,94.3164,3766.0
2015-09-03 10:00:00,103.34,103.4,103.1,103.4,9024.0,94.3987,94.4535,94.1794,94.4535,9024.0
2015-09-03 10:10:00,103.4,103.62,103.29,103.62,12522.0,94.4535,94.6544,94.353,94.6544,12522.0
2015-09-03 10:20:00,103.64,103.72,103.58,103.7,8004.0,94.6727,94.7458,94.6179,94.7275,8004.0
2015-09-03 10:30:00,103.69,103.69,103.51,103.57,5524.0,94.7184,94.7184,94.5539,94.6088,5524.0
2015-09-03 10:40:00,103.59,103.7,103.54,103.64,28000.0,94.627,94.7275,94.5814,94.6727,28000.0
2015-09-03 10:50:00,103.64,103.88,103.62,103.85,16585.0,94.6727,94.8919,94.6544,94.8645,16585.0
2015-09-03 11:00:00,103.87,103.89,103.72,103.79,13229.0,94.8828,94.9011,94.7458,94.8097,13229.0
2015-09-03 11:10:00,103.84,103.86,103.65,103.65,6393.0,94.8554,94.8737,94.6818,94.6818,6393.0
2015-09-03 11:20:00,103.68,103.68,103.53,103.58,28856.0,94.7092,94.7092,94.5722,94.6179,28856.0
2015-09-03 11:30:00,103.52,103.58,103.41,103.47,10785.0,94.5631,94.6179,94.4626,94.5174,10785.0
2015-09-03 11:40:00,103.5,103.58,103.44,103.46,28822.0,94.5448,94.6179,94.49,94.5083,28822.0
2015-09-03 11:50:00,103.46,103.47,103.31,103.45,41332.0,94.5083,94.5174,94.3713,94.4991,41332.0
2015-09-03 12:00:00,103.43,103.49,103.38,103.44,6786.0,94.4809,94.5357,94.4352,94.49,6786.0
2015-09-03 12:10:00,103.38,103.44,103.33,103.43,6206.0,94.4352,94.49,94.3895,94.4809,6206.0
2015-09-03 12:20:00,103.45,103.47,103.34,103.39,6533.0,94.4991,94.5174,94.3987,94.4443,6533.0
2015-09-03 12:30:00,103.4,103.42,103.15,103.16,45238.0,94.4535,94.4717,94.2251,94.2342,45238.0
2015-09-03 12:40:00,103.07,103.23,102.98,103.2,20386.0,94.152,94.2982,94.0698,94.2708,20386.0
2015-09-03 12:50:00,103.21,103.22,103.06,103.1,6166.0,94.2799,94.289,94.1429,94.1794,6166.0
2015-09-03 13:00:00,103.09,103.09,102.69,102.7,12118.0,94.1703,94.1703,93.8049,93.814,12118.0
2015-09-03 13:10:00,102.64,102.89,102.64,102.88,30093.0,93.7592,93.9876,93.7592,93.9785,30093.0
2015-09-03 13:20:00,102.93,103.08,102.86,103.03,22679.0,94.0241,94.1612,93.9602,94.1155,22679.0
2015-09-03 13:30:00,103.0,103.01,102.83,102.86,12796.0,94.0881,94.0972,93.9328,93.9602,12796.0
2015-09-03 13:40:00,102.85,102.92,102.7,102.91,34193.0,93.9511,94.015,93.814,94.0059,34193.0
2015-09-03 13:50:00,102.91,102.91,102.63,102.63,9104.0,94.0059,94.0059,93.7501,93.7501,9104.0
2015-09-03 14:00:00,102.55,102.71,102.41,102.41,11465.0,93.677,93.8232,93.5491,93.5491,11465.0
2015-09-03 14:10:00,102.43,102.64,102.43,102.61,22723.0,93.5674,93.7592,93.5674,93.7318,22723.0
2015-09-03 14:20:00,102.63,102.8,102.53,102.8,20980.0,93.7501,93.9054,93.6587,93.9054,20980.0
2015-09-03 14:30:00,102.77,102.91,102.72,102.91,14905.0,93.878,94.0059,93.8323,94.0059,14905.0
2015-09-03 14:40:00,102.98,103.1,102.9,102.95,17514.0,94.0698,94.1794,93.9967,94.0424,17514.0
2015-09-03 14:50:00,102.91,102.96,102.74,102.89,27180.0,94.0059,94.0515,93.8506,93.9876,27180.0
2015-09-03 15:00:00,102.9,102.98,102.66,102.68,40270.0,93.9967,94.0698,93.7775,93.7958,40270.0
2015-09-03 15:10:00,102.7,102.91,102.69,102.8,29775.0,93.814,94.0059,93.8049,93.9054,29775.0
2015-09-03 15:20:00,102.81,102.88,102.56,102.7,41847.0,93.9145,93.9785,93.6861,93.814,41847.0
2015-09-03 15:30:00,102.59,102.65,102.3,102.42,53044.0,93.7135,93.7684,93.4486,93.5583,53044.0
2015-09-03 15:40:00,102.42,102.8,102.29,102.65,57821.0,93.5583,93.9054,93.4395,93.7684,57821.0
2015-09-03 15:50:00,102.63,102.9,102.6,102.6,88238.0,93.7501,93.9967,93.7227,93.7227,88238.0
2015-09-04 09:30:00,101.59,101.7,101.02,101.69,20943.0,92.8001,92.9006,92.2794,92.8914,20943.0
2015-09-04 09:40:00,101.59,101.85,101.45,101.45,27061.0,92.8001,93.0376,92.6722,92.6722,27061.0
2015-09-04 09:50:00,101.35,101.38,101.18,101.38,9772.0,92.5808,92.6082,92.4255,92.6082,9772.0
2015-09-04 10:00:00,101.3,101.53,101.3,101.43,4268.0,92.5352,92.7453,92.5352,92.6539,4268.0
2015-09-04 10:10:00,101.54,101.72,101.44,101.54,5890.0,92.7544,92.9188,92.6631,92.7544,5890.0
2015-09-04 10:20:00,101.55,101.89,101.5,101.89,19351.0,92.7635,93.0741,92.7179,93.0741,19351.0
2015-09-04 10:30:00,101.84,102.02,101.78,101.81,4961.0,93.0284,93.1929,92.9736,93.001,4961.0
2015-09-04 10:40:00,101.95,101.98,101.67,101.7,43447.0,93.1289,93.1563,92.8732,92.9006,43447.0
2015-09-04 10:50:00,101.66,101.71,101.53,101.62,7883.0,92.864,92.9097,92.7453,92.8275,7883.0
2015-09-04 11:00:00,101.72,101.75,101.52,101.57,6041.0,92.9188,92.9462,92.7361,92.7818,6041.0
2015-09-04 11:10:00,101.52,101.65,101.47,101.64,12163.0,92.7361,92.8549,92.6905,92.8457,12163.0
2015-09-04 11:20:00,101.57,101.7,101.56,101.7,5363.0,92.7818,92.9006,92.7727,92.9006,5363.0
2015-09-04 11:30:00,101.53,101.53,101.41,101.44,16318.0,92.7453,92.7453,92.6356,92.6631,16318.0
2015-09-04 11:40:00,101.51,101.7,101.5,101.7,15472.0,92.727,92.9006,92.7179,92.9006,15472.0
2015-09-04 11:50:00,101.71,101.73,101.57,101.61,20186.0,92.9097,92.928,92.7818,92.8183,20186.0
2015-09-04 12:00:00,101.61,101.61,101.47,101.58,33057.0,92.8183,92.8183,92.6905,92.7909,33057.0
2015-09-04 12:10:00,101.57,101.61,101.4,101.44,22450.0,92.7818,92.8183,92.6265,92.6631,22450.0
2015-09-04 12:20:00,101.4,101.43,101.22,101.28,38832.0,92.6265,92.6539,92.4621,92.5169,38832.0
2015-09-04 12:30:00,101.27,101.37,101.18,101.27,36003.0,92.5078,92.5991,92.4255,92.5078,36003.0
2015-09-04 12:40:00,101.28,101.32,101.12,101.29,8509.0,92.5169,92.5534,92.3707,92.526,8509.0
2015-09-04 12:50:00,101.31,101.31,101.12,101.13,3878.0,92.5443,92.5443,92.3707,92.3799,3878.0
2015-09-04 13:00:00,101.12,101.15,101.01,101.11,16902.0,92.3707,92.3981,92.2703,92.3616,16902.0
2015-09-04 13:10:00,101.11,101.17,101.0,101.05,9080.0,92.3616,92.4164,92.2611,92.3068,9080.0
2015-09-04 13:20:00,101.04,101.07,100.91,101.07,11191.0,92.2977,92.3251,92.1789,92.3251,11191.0
2015-09-04 13:30:00,101.05,101.22,101.01,101.22,15042.0,92.3068,92.4621,92.2703,92.4621,15042.0
2015-09-04 13:40:00,101.16,101.16,101.05,101.08,7694.0,92.4073,92.4073,92.3068,92.3342,7694.0
2015-09-04 13:50:00,101.12,101.21,101.04,101.06,5469.0,92.3707,92.453,92.2977,92.3159,5469.0
2015-09-04 14:00:00,101.07,101.08,100.93,100.94,91489.0,92.3251,92.3342,92.1972,92.2063,91489.0
2015-09-04 14:10:00,100.95,101.05,100.91,100.94,19814.0,92.2154,92.3068,92.1789,92.2063,19814.0
2015-09-04 14:20:00,100.98,100.99,100.77,100.92,21655.0,92.2429,92.252,92.051,92.188,21655.0
2015-09-04 14:30:00,100.89,100.92,100.78,100.86,17063.0,92.1606,92.188,92.0602,92.1332,17063.0
2015-09-04 14:40:00,100.88,101.17,100.87,101.12,14557.0,92.1515,92.4164,92.1424,92.3707,14557.0
2015-09-04 14:50:00,101.12,101.24,101.03,101.24,23437.0,92.3707,92.4804,92.2885,92.4804,23437.0
2015-09-04 15:00:00,101.26,101.34,101.16,101.22,14044.0,92.4986,92.5717,92.4073,92.4621,14044.0
2015-09-04 15:10:00,101.23,101.23,101.06,101.19,20107.0,92.4712,92.4712,92.3159,92.4347,20107.0
2015-09-04 15:20:00,101.18,101.28,101.09,101.26,16522.0,92.4255,92.5169,92.3433,92.4986,16522.0
2015-09-04 15:30:00,101.28,101.56,101.2,101.42,14662.0,92.5169,92.7727,92.4438,92.6448,14662.0
2015-09-04 15:40:00,101.41,101.82,101.4,101.79,24749.0,92.6356,93.0102,92.6265,92.9828,24749.0
2015-09-04 15:50:00,101.77,101.79,101.32,101.34,37059.0,92.9645,92.9828,92.5534,92.5717,37059.0
2015-09-08 09:30:00,103.15,103.18,102.9,103.06,20060.0,94.2251,94.2525,93.9967,94.1429,20060.0
2015-09-08 09:40:00,103.06,103.39,103.06,103.35,5791.0,94.1429,94.4443,94.1429,94.4078,5791.0
2015-09-08 09:50:00,103.43,103.45,103.05,103.05,16083.0,94.4809,94.4991,94.1337,94.1337,16083.0
2015-09-08 10:00:00,103.03,103.06,102.8,102.8,19822.0,94.1155,94.1429,93.9054,93.9054,19822.0
2015-09-08 10:10:00,102.83,102.96,102.79,102.82,7060.0,93.9328,94.0515,93.8962,93.9236,7060.0
2015-09-08 10:20:00,102.79,102.95,102.71,102.91,17069.0,93.8962,94.0424,93.8232,94.0059,17069.0
2015-09-08 10:30:00,102.96,102.99,102.8,102.82,7388.0,94.0515,94.0789,93.9054,93.9236,7388.0
2015-09-08 10:40:00,102.79,102.79,102.57,102.72,12451.0,93.8962,93.8962,93.6953,93.8323,12451.0
2015-09-08 10:50:00,102.68,102.88,102.65,102.87,19172.0,93.7958,93.9785,93.7684,93.9693,19172.0
2015-09-08 11:00:00,102.85,102.85,102.65,102.73,29504.0,93.9511,93.9511,93.7684,93.8414,29504.0
2015-09-08 11:10:00,102.77,102.89,102.77,102.87,23447.0,93.878,93.9876,93.878,93.9693,23447.0
2015-09-08 11:20:00,102.86,103.0,102.81,102.95,41360.0,93.9602,94.0881,93.9145,94.0424,41360.0
2015-09-08 11:30:00,102.92,102.98,102.86,102.87,45206.0,94.015,94.0698,93.9602,93.9693,45206.0
2015-09-08 11:40:00,102.82,102.96,102.82,102.86,18617.0,93.9236,94.0515,93.9236,93.9602,18617.0
2015-09-08 11:50:00,102.86,102.89,102.71,102.75,8677.0,93.9602,93.9876,93.8232,93.8597,8677.0
2015-09-08 12:00:00,102.73,102.87,102.7,102.86,75674.0,93.8414,93.9693,93.814,93.9602,75674.0
2015-09-08 12:10:00,102.85,103.08,102.85,103.05,13424.0,93.9511,94.1612,93.9511,94.1337,13424.0
2015-09-08 12:20:00,103.07,103.21,103.07,103.21,6162.0,94.152,94.2799,94.152,94.2799,6162.0
2015-09-08 12:30:00,103.25,103.25,103.08,103.09,11425.0,94.3164,94.3164,94.1612,94.1703,11425.0
2015-09-08 12:40:00,103.07,103.13,103.01,103.1,47575.0,94.152,94.2068,94.0972,94.1794,47575.0
2015-09-08 12:50:00,103.11,103.11,102.92,102.93,5690.0,94.1886,94.1886,94.015,94.0241,5690.0
2015-09-08 13:00:00,102.93,103.0,102.81,102.86,12542.0,94.0241,94.0881,93.9145,93.9602,12542.0
2015-09-08 13:10:00,102.85,102.93,102.78,102.79,27258.0,93.9511,94.0241,93.8871,93.8962,27258.0
2015-09-08 13:20:00,102.78,102.87,102.77,102.86,6442.0,93.8871,93.9693,93.878,93.9602,6442.0
2015-09-08 13:30:00,102.83,103.02,102.76,103.0,16876.0,93.9328,94.1063,93.8688,94.0881,16876.0
2015-09-08 13:40:00,103.02,103.12,103.02,103.1,15475.0,94.1063,94.1977,94.1063,94.1794,15475.0
2015-09-08 13:50:00,103.1,103.22,103.09,103.2,16098.0,94.1794,94.289,94.1703,94.2708,16098.0
2015-09-08 14:00:00,103.24,103.26,103.18,103.24,22085.0,94.3073,94.3256,94.2525,94.3073,22085.0
2015-09-08 14:10:00,103.25,103.36,103.15,103.31,24785.0,94.3164,94.4169,94.2251,94.3713,24785.0
2015-09-08 14:20:00,103.32,103.44,103.31,103.42,63817.0,94.3804,94.49,94.3713,94.4717,63817.0
2015-09-08 14:30:00,103.44,103.6,103.4,103.55,23643.0,94.49,94.6362,94.4535,94.5905,23643.0
2015-09-08 14:40:00,103.54,103.65,103.54,103.55,13082.0,94.5814,94.6818,94.5814,94.5905,13082.0
2015-09-08 14:50:00,103.56,103.63,103.47,103.51,19550.0,94.5996,94.6636,94.5174,94.5539,19550.0
2015-09-08 15:00:00,103.54,103.62,103.49,103.54,51530.0,94.5814,94.6544,94.5357,94.5814,51530.0
2015-09-08 15:10:00,103.54,103.58,103.46,103.53,24211.0,94.5814,94.6179,94.5083,94.5722,24211.0
2015-09-08 15:20:00,103.52,103.64,103.41,103.6,28313.0,94.5631,94.6727,94.4626,94.6362,28313.0
2015-09-08 15:30:00,103.64,103.82,103.56,103.78,13828.0,94.6727,94.8371,94.5996,94.8006,13828.0
2015-09-08 15:40:00,103.77,103.81,103.68,103.78,17450.0,94.7915,94.828,94.7092,94.8006,17450.0
2015-09-08 15:50:00,103.8,103.91,103.73,103.83,34512.0,94.8189,94.9193,94.7549,94.8463,34512.0
2015-09-09 09:30:00,104.85,104.85,104.62,104.78,28450.0,95.778,95.778,95.5679,95.7141,28450.0
2015-09-09 09:40:00,104.61,104.62,104.37,104.37,7554.0,95.5588,95.5679,95.3395,95.3395,7554.0
2015-09-09 09:50:00,104.38,104.43,104.3,104.37,5594.0,95.3487,95.3943,95.2756,95.3395,5594.0
2015-09-09 10:00:00,104.49,104.49,104.18,104.23,5224.0,95.4492,95.4492,95.166,95.2116,5224.0
2015-09-09 10:10:00,104.18,104.23,104.06,104.08,5425.0,95.166,95.2116,95.0564,95.0746,5425.0
2015-09-09 10:20:00,104.04,104.3,104.04,104.2,3523.0,95.0381,95.2756,95.0381,95.1842,3523.0
2015-09-09 10:30:00,104.23,104.29,103.92,104.01,27419.0,95.2116,95.2665,94.9285,95.0107,27419.0
2015-09-09 10:40:00,103.88,104.0,103.82,104.0,5514.0,94.8919,95.0016,94.8371,95.0016,5514.0
2015-09-09 10:50:00,103.92,103.93,103.77,103.84,6687.0,94.9285,94.9376,94.7915,94.8554,6687.0
2015-09-09 11:00:00,103.83,103.99,103.83,103.99,4214.0,94.8463,94.9924,94.8463,94.9924,4214.0
2015-09-09 11:10:00,104.07,104.12,104.04,104.06,5332.0,95.0655,95.1112,95.0381,95.0564,5332.0
2015-09-09 11:20:00,103.98,103.98,103.87,103.88,4702.0,94.9833,94.9833,94.8828,94.8919,4702.0
2015-09-09 11:30:00,103.88,104.02,103.87,103.92,63638.0,94.8919,95.0198,94.8828,94.9285,63638.0
2015-09-09 11:40:00,103.89,103.89,103.74,103.83,12638.0,94.9011,94.9011,94.764,94.8463,12638.0
2015-09-09 11:50:00,103.79,103.91,103.75,103.9,2376.0,94.8097,94.9193,94.7732,94.9102,2376.0
2015-09-09 12:00:00,103.9,104.0,103.84,103.99,3363.0,94.9102,95.0016,94.8554,94.9924,3363.0
2015-09-09 12:10:00,103.98,104.11,103.96,104.11,9287.0,94.9833,95.102,94.965,95.102,9287.0
2015-09-09 12:20:00,104.12,104.16,104.05,104.1,4712.0,95.1112,95.1477,95.0472,95.0929,4712.0
2015-09-09 12:30:00,104.16,104.2,104.06,104.07,3128.0,95.1477,95.1842,95.0564,95.0655,3128.0
2015-09-09 12:40:00,104.08,104.17,104.06,104.09,36142.0,95.0746,95.1568,95.0564,95.0838,36142.0
2015-09-09 12:50:00,104.06,104.07,103.97,104.03,20104.0,95.0564,95.0655,94.9741,95.029,20104.0
2015-09-09 13:00:00,104.01,104.1,103.96,104.02,12460.0,95.0107,95.0929,94.965,95.0198,12460.0
2015-09-09 13:10:00,104.03,104.2,104.0,104.2,12439.0,95.029,95.1842,95.0016,95.1842,12439.0
2015-09-09 13:20:00,104.19,104.22,103.88,103.88,13631.0,95.1751,95.2025,94.8919,94.8919,13631.0
2015-09-09 13:30:00,103.79,103.79,103.66,103.71,12952.0,94.8097,94.8097,94.691,94.7366,12952.0
2015-09-09 13:40:00,103.68,103.7,103.56,103.59,8794.0,94.7092,94.7275,94.5996,94.627,8794.0
2015-09-09 13:50:00,103.59,103.59,103.35,103.36,36437.0,94.627,94.627,94.4078,94.4169,36437.0
2015-09-09 14:00:00,103.38,103.48,103.24,103.45,13635.0,94.4352,94.5265,94.3073,94.4991,13635.0
2015-09-09 14:10:00,103.46,103.6,103.46,103.57,26178.0,94.5083,94.6362,94.5083,94.6088,26178.0
2015-09-09 14:20:00,103.54,103.55,103.25,103.35,15567.0,94.5814,94.5905,94.3164,94.4078,15567.0
2015-09-09 14:30:00,103.35,103.36,103.22,103.28,10533.0,94.4078,94.4169,94.289,94.3438,10533.0
2015-09-09 14:40:00,103.24,103.24,102.99,103.14,31998.0,94.3073,94.3073,94.0789,94.216,31998.0
2015-09-09 14:50:00,103.09,103.28,103.08,103.22,35142.0,94.1703,94.3438,94.1612,94.289,35142.0
2015-09-09 15:00:00,103.19,103.42,103.08,103.36,25862.0,94.2616,94.4717,94.1612,94.4169,25862.0
2015-09-09 15:10:00,103.37,103.47,103.15,103.37,34116.0,94.4261,94.5174,94.2251,94.4261,34116.0
2015-09-09 15:20:00,103.3,103.42,103.04,103.09,23915.0,94.3621,94.4717,94.1246,94.1703,23915.0
2015-09-09 15:30:00,103.05,103.05,102.74,102.74,21823.0,94.1337,94.1337,93.8506,93.8506,21823.0
2015-09-09 15:40:00,102.69,102.69,102.35,102.45,50489.0,93.8049,93.8049,93.4943,93.5857,50489.0
2015-09-09 15:50:00,102.44,102.51,102.25,102.48,22805.0,93.5765,93.6405,93.403,93.6131,22805.0
2015-09-10 09:30:00,102.24,102.68,102.24,102.65,17004.0,93.3938,93.7958,93.3938,93.7684,17004.0
2015-09-10 09:40:00,102.74,102.84,102.61,102.72,12252.0,93.8506,93.9419,93.7318,93.8323,12252.0
2015-09-10 09:50:00,102.73,102.82,102.47,102.47,7014.0,93.8414,93.9236,93.6039,93.6039,7014.0
2015-09-10 10:00:00,102.5,102.62,102.38,102.49,32190.0,93.6313,93.741,93.5217,93.6222,32190.0
2015-09-10 10:10:00,102.32,102.51,102.29,102.51,8099.0,93.4669,93.6405,93.4395,93.6405,8099.0
2015-09-10 10:20:00,102.53,102.61,102.43,102.47,7697.0,93.6587,93.7318,93.5674,93.6039,7697.0
2015-09-10 10:30:00,102.61,103.11,102.58,103.1,25634.0,93.7318,94.1886,93.7044,94.1794,25634.0
2015-09-10 10:40:00,103.06,103.29,103.06,103.29,8241.0,94.1429,94.353,94.1429,94.353,8241.0
2015-09-10 10:50:00,103.36,103.4,103.18,103.2,63156.0,94.4169,94.4535,94.2525,94.2708,63156.0
2015-09-10 11:00:00,103.18,103.18,102.96,102.99,8792.0,94.2525,94.2525,94.0515,94.0789,8792.0
2015-09-10 11:10:00,102.98,102.99,102.7,102.75,24726.0,94.0698,94.0789,93.814,93.8597,24726.0
2015-09-10 11:20:00,102.71,102.83,102.64,102.83,36396.0,93.8232,93.9328,93.7592,93.9328,36396.0
2015-09-10 11:30:00,102.83,103.1,102.83,103.08,31793.0,93.9328,94.1794,93.9328,94.1612,31793.0
2015-09-10 11:40:00,103.06,103.15,103.03,103.05,4285.0,94.1429,94.2251,94.1155,94.1337,4285.0
2015-09-10 11:50:00,102.98,103.12,102.9,103.07,9452.0,94.0698,94.1977,93.9967,94.152,9452.0
2015-09-10 12:00:00,103.08,103.28,103.05,103.28,8400.0,94.1612,94.3438,94.1337,94.3438,8400.0
2015-09-10 12:10:00,103.28,103.29,103.08,103.09,2984.0,94.3438,94.353,94.1612,94.1703,2984.0
2015-09-10 12:20:00,103.11,103.13,102.93,103.01,3857.0,94.1886,94.2068,94.0241,94.0972,3857.0
2015-09-10 12:30:00,102.99,103.17,102.96,103.13,1839.0,94.0789,94.2434,94.0515,94.2068,1839.0
2015-09-10 12:40:00,103.14,103.27,103.08,103.24,15269.0,94.216,94.3347,94.1612,94.3073,15269.0
2015-09-10 12:50:00,103.21,103.23,103.08,103.14,5554.0,94.2799,94.2982,94.1612,94.216,5554.0
2015-09-10 13:00:00,103.11,103.15,103.06,103.09,1806.0,94.1886,94.2251,94.1429,94.1703,1806.0
2015-09-10 13:10:00,103.13,103.15,103.07,103.1,9026.0,94.2068,94.2251,94.152,94.1794,9026.0
2015-09-10 13:20:00,103.11,103.54,103.1,103.5,14875.0,94.1886,94.5814,94.1794,94.5448,14875.0
2015-09-10 13:30:00,103.51,103.81,103.51,103.74,26423.0,94.5539,94.828,94.5539,94.764,26423.0
2015-09-10 13:40:00,103.75,103.75,103.52,103.59,13010.0,94.7732,94.7732,94.5631,94.627,13010.0
2015-09-10 13:50:00,103.63,103.68,103.5,103.58,11682.0,94.6636,94.7092,94.5448,94.6179,11682.0
2015-09-10 14:00:00,103.65,103.65,103.49,103.54,16315.0,94.6818,94.6818,94.5357,94.5814,16315.0
2015-09-10 14:10:00,103.51,103.61,103.35,103.42,17133.0,94.5539,94.6453,94.4078,94.4717,17133.0
2015-09-10 14:20:00,103.4,103.48,103.36,103.44,11631.0,94.4535,94.5265,94.4169,94.49,11631.0
2015-09-10 14:30:00,103.44,103.54,103.44,103.48,4547.0,94.49,94.5814,94.49,94.5265,4547.0
2015-09-10 14:40:00,103.47,103.55,103.36,103.38,25698.0,94.5174,94.5905,94.4169,94.4352,25698.0
2015-09-10 14:50:00,103.39,103.41,103.15,103.16,20594.0,94.4443,94.4626,94.2251,94.2342,20594.0
2015-09-10 15:00:00,103.12,103.18,103.0,103.11,25857.0,94.1977,94.2525,94.0881,94.1886,25857.0
2015-09-10 15:10:00,103.13,103.3,103.06,103.1,42210.0,94.2068,94.3621,94.1429,94.1794,42210.0
2015-09-10 15:20:00,103.1,103.18,102.9,103.03,66418.0,94.1794,94.2525,93.9967,94.1155,66418.0
2015-09-10 15:30:00,102.97,102.98,102.81,102.93,15349.0,94.0607,94.0698,93.9145,94.0241,15349.0
2015-09-10 15:40:00,102.85,102.96,102.72,102.94,18643.0,93.9511,94.0515,93.8323,94.0333,18643.0
2015-09-10 15:50:00,102.96,103.17,102.87,103.09,27002.0,94.0515,94.2434,93.9693,94.1703,27002.0
2015-09-11 09:30:00,102.77,102.92,102.66,102.92,17561.0,93.878,94.015,93.7775,94.015,17561.0
2015-09-11 09:40:00,102.92,102.93,102.71,102.72,3700.0,94.015,94.0241,93.8232,93.8323,3700.0
2015-09-11 09:50:00,102.79,102.79,102.55,102.55,13882.0,93.8962,93.8962,93.677,93.677,13882.0
2015-09-11 10:00:00,102.45,102.64,102.45,102.64,14435.0,93.5857,93.7592,93.5857,93.7592,14435.0
2015-09-11 10:10:00,102.58,102.72,102.58,102.72,3510.0,93.7044,93.8323,93.7044,93.8323,3510.0
2015-09-11 10:20:00,102.75,102.81,102.68,102.68,2427.0,93.8597,93.9145,93.7958,93.7958,2427.0
2015-09-11 10:30:00,102.66,102.74,102.58,102.7,2787.0,93.7775,93.8506,93.7044,93.814,2787.0
2015-09-11 10:40:00,102.77,102.82,102.73,102.75,6448.0,93.878,93.9236,93.8414,93.8597,6448.0
2015-09-11 10:50:00,102.73,102.74,102.58,102.6,2228.0,93.8414,93.8506,93.7044,93.7227,2228.0
2015-09-11 11:00:00,102.6,102.75,102.56,102.67,8659.0,93.7227,93.8597,93.6861,93.7866,8659.0
2015-09-11 11:10:00,102.72,102.72,102.6,102.65,2399.0,93.8323,93.8323,93.7227,93.7684,2399.0
2015-09-11 11:20:00,102.68,102.82,102.65,102.82,30707.0,93.7958,93.9236,93.7684,93.9236,30707.0
2015-09-11 11:30:00,102.85,102.92,102.72,102.92,19214.0,93.9511,94.015,93.8323,94.015,19214.0
2015-09-11 11:40:00,102.93,102.93,102.87,102.9,5128.0,94.0241,94.0241,93.9693,93.9967,5128.0
2015-09-11 11:50:00,102.92,103.12,102.92,103.08,14288.0,94.015,94.1977,94.015,94.1612,14288.0
2015-09-11 12:00:00,103.09,103.3,103.05,103.22,11384.0,94.1703,94.3621,94.1337,94.289,11384.0
2015-09-11 12:10:00,103.28,103.38,103.27,103.29,5546.0,94.3438,94.4352,94.3347,94.353,5546.0
2015-09-11 12:20:00,103.27,103.31,103.23,103.31,5420.0,94.3347,94.3713,94.2982,94.3713,5420.0
2015-09-11 12:30:00,103.34,103.36,103.22,103.24,8497.0,94.3987,94.4169,94.289,94.3073,8497.0
2015-09-11 12:40:00,103.21,103.41,103.21,103.41,5332.0,94.2799,94.4626,94.2799,94.4626,5332.0
2015-09-11 12:50:00,103.41,103.46,103.37,103.37,2697.0,94.4626,94.5083,94.4261,94.4261,2697.0
2015-09-11 13:00:00,103.41,103.42,103.3,103.32,14796.0,94.4626,94.4717,94.3621,94.3804,14796.0
2015-09-11 13:10:00,103.34,103.34,103.22,103.22,6747.0,94.3987,94.3987,94.289,94.289,6747.0
2015-09-11 13:20:00,103.22,103.22,103.08,103.1,12591.0,94.289,94.289,94.1612,94.1794,12591.0
2015-09-11 13:30:00,103.08,103.12,102.99,103.06,8324.0,94.1612,94.1977,94.0789,94.1429,8324.0
2015-09-11 13:40:00,103.08,103.17,103.06,103.12,12371.0,94.1612,94.2434,94.1429,94.1977,12371.0
2015-09-11 13:50:00,103.14,103.21,103.11,103.19,15410.0,94.216,94.2799,94.1886,94.2616,15410.0
2015-09-11 14:00:00,103.18,103.18,103.01,103.09,12020.0,94.2525,94.2525,94.0972,94.1703,12020.0
2015-09-11 14:10:00,103.1,103.21,103.09,103.2,7121.0,94.1794,94.2799,94.1703,94.2708,7121.0
2015-09-11 14:20:00,103.23,103.36,103.23,103.32,14204.0,94.2982,94.4169,94.2982,94.3804,14204.0
2015-09-11 14:30:00,103.32,103.52,103.32,103.49,18979.0,94.3804,94.5631,94.3804,94.5357,18979.0
2015-09-11 14:40:00,103.48,103.51,103.42,103.45,23060.0,94.5265,94.5539,94.4717,94.4991,23060.0
2015-09-11 14:50:00,103.47,103.47,103.36,103.43,14048.0,94.5174,94.5174,94.4169,94.4809,14048.0
2015-09-11 15:00:00,103.43,103.6,103.42,103.53,17549.0,94.4809,94.6362,94.4717,94.5722,17549.0
2015-09-11 15:10:00,103.54,103.62,103.49,103.56,14473.0,94.5814,94.6544,94.5357,94.5996,14473.0
2015-09-11 15:20:00,103.54,103.56,103.47,103.53,9136.0,94.5814,94.5996,94.5174,94.5722,9136.0
2015-09-11 15:30:00,103.49,103.58,103.44,103.58,13714.0,94.5357,94.6179,94.49,94.6179,13714.0
2015-09-11 15:40:00,103.57,103.58,103.48,103.5,11386.0,94.6088,94.6179,94.5265,94.5448,11386.0
2015-09-11 15:50:00,103.48,103.75,103.48,103.74,27082.0,94.5265,94.7732,94.5265,94.764,27082.0
2015-09-14 09:30:00,103.93,103.95,103.52,103.6,11845.0,94.9376,94.9559,94.5631,94.6362,11845.0
2015-09-14 09:40:00,103.64,103.67,103.36,103.37,2735.0,94.6727,94.7001,94.4169,94.4261,2735.0
2015-09-14 09:50:00,103.29,103.42,103.29,103.38,7808.0,94.353,94.4717,94.353,94.4352,7808.0
2015-09-14 10:00:00,103.4,103.49,103.38,103.49,11782.0,94.4535,94.5357,94.4352,94.5357,11782.0
2015-09-14 10:10:00,103.47,103.56,103.46,103.54,3894.0,94.5174,94.5996,94.5083,94.5814,3894.0
2015-09-14 10:20:00,103.52,103.53,103.4,103.4,5932.0,94.5631,94.5722,94.4535,94.4535,5932.0
2015-09-14 10:30:00,103.41,103.56,103.37,103.56,7023.0,94.4626,94.5996,94.4261,94.5996,7023.0
2015-09-14 10:40:00,103.55,103.56,103.47,103.56,7945.0,94.5905,94.5996,94.5174,94.5996,7945.0
2015-09-14 10:50:00,103.48,103.49,103.35,103.45,4186.0,94.5265,94.5357,94.4078,94.4991,4186.0
2015-09-14 11:00:00,103.42,103.5,103.41,103.48,3036.0,94.4717,94.5448,94.4626,94.5265,3036.0
2015-09-14 11:10:00,103.48,103.48,103.33,103.39,47671.0,94.5265,94.5265,94.3895,94.4443,47671.0
2015-09-14 11:20:00,103.42,103.42,103.22,103.22,4992.0,94.4717,94.4717,94.289,94.289,4992.0
2015-09-14 11:30:00,103.2,103.22,103.15,103.19,37083.0,94.2708,94.289,94.2251,94.2616,37083.0
2015-09-14 11:40:00,103.19,103.27,103.06,103.17,7230.0,94.2616,94.3347,94.1429,94.2434,7230.0
2015-09-14 11:50:00,103.16,103.3,103.14,103.24,2883.0,94.2342,94.3621,94.216,94.3073,2883.0
2015-09-14 12:00:00,103.26,103.26,103.15,103.18,2770.0,94.3256,94.3256,94.2251,94.2525,2770.0
2015-09-14 12:10:00,103.13,103.17,103.04,103.13,8435.0,94.2068,94.2434,94.1246,94.2068,8435.0
2015-09-14 12:20:00,103.15,103.23,103.11,103.16,2937.0,94.2251,94.2982,94.1886,94.2342,2937.0
2015-09-14 12:30:00,103.13,103.29,103.13,103.23,76029.0,94.2068,94.353,94.2068,94.2982,76029.0
2015-09-14 12:40:00,103.2,103.22,103.06,103.09,14718.0,94.2708,94.289,94.1429,94.1703,14718.0
2015-09-14 12:50:00,103.1,103.2,103.1,103.11,17527.0,94.1794,94.2708,94.1794,94.1886,17527.0
2015-09-14 13:00:00,103.1,103.11,103.03,103.08,3291.0,94.1794,94.1886,94.1155,94.1612,3291.0
2015-09-14 13:10:00,103.11,103.14,103.07,103.14,3400.0,94.1886,94.216,94.152,94.216,3400.0
2015-09-14 13:20:00,103.15,103.18,103.09,103.09,11893.0,94.2251,94.2525,94.1703,94.1703,11893.0
2015-09-14 13:30:00,103.14,103.23,103.14,103.23,10774.0,94.216,94.2982,94.216,94.2982,10774.0
2015-09-14 13:40:00,103.26,103.43,103.26,103.41,15672.0,94.3256,94.4809,94.3256,94.4626,15672.0
2015-09-14 13:50:00,103.36,103.46,103.31,103.46,17784.0,94.4169,94.5083,94.3713,94.5083,17784.0
2015-09-14 14:00:00,103.44,103.44,103.27,103.29,10125.0,94.49,94.49,94.3347,94.353,10125.0
2015-09-14 14:10:00,103.3,103.35,103.28,103.31,3913.0,94.3621,94.4078,94.3438,94.3713,3913.0
2015-09-14 14:20:00,103.38,103.39,103.25,103.26,19762.0,94.4352,94.4443,94.3164,94.3256,19762.0
2015-09-14 14:30:00,103.21,103.29,103.19,103.28,27075.0,94.2799,94.353,94.2616,94.3438,27075.0
2015-09-14 14:40:00,103.29,103.35,103.26,103.27,16598.0,94.353,94.4078,94.3256,94.3347,16598.0
2015-09-14 14:50:00,103.24,103.41,103.22,103.34,12852.0,94.3073,94.4626,94.289,94.3987,12852.0
2015-09-14 15:00:00,103.29,103.3,103.17,103.23,18729.0,94.353,94.3621,94.2434,94.2982,18729.0
2015-09-14 15:10:00,103.23,103.44,103.22,103.36,13329.0,94.2982,94.49,94.289,94.4169,13329.0
2015-09-14 15:20:00,103.34,103.39,103.26,103.29,15337.0,94.3987,94.4443,94.3256,94.353,15337.0
2015-09-14 15:30:00,103.32,103.33,103.16,103.19,9493.0,94.3804,94.3895,94.2342,94.2616,9493.0
2015-09-14 15:40:00,103.2,103.29,103.15,103.25,15168.0,94.2708,94.353,94.2251,94.3164,15168.0
2015-09-14 15:50:00,103.26,103.4,103.23,103.35,29619.0,94.3256,94.4535,94.2982,94.4078,29619.0
2015-09-15 09:30:00,103.68,103.68,103.35,103.36,16240.0,94.7092,94.7092,94.4078,94.4169,16240.0
2015-09-15 09:40:00,103.28,103.34,103.27,103.31,1639.0,94.3438,94.3987,94.3347,94.3713,1639.0
2015-09-15 09:50:00,103.32,103.47,103.32,103.42,11730.0,94.3804,94.5174,94.3804,94.4717,11730.0
2015-09-15 10:00:00,103.46,103.51,103.44,103.45,1298.0,94.5083,94.5539,94.49,94.4991,1298.0
2015-09-15 10:10:00,103.45,103.61,103.42,103.57,6097.0,94.4991,94.6453,94.4717,94.6088,6097.0
2015-09-15 10:20:00,103.6,103.8,103.57,103.69,12418.0,94.6362,94.8189,94.6088,94.7184,12418.0
2015-09-15 10:30:00,103.72,103.95,103.72,103.9,6542.0,94.7458,94.9559,94.7458,94.9102,6542.0
2015-09-15 10:40:00,103.9,104.16,103.89,104.05,17826.0,94.9102,95.1477,94.9011,95.0472,17826.0
2015-09-15 10:50:00,104.09,104.11,104.0,104.09,5521.0,95.0838,95.102,95.0016,95.0838,5521.0
2015-09-15 11:00:00,104.15,104.16,104.06,104.12,13109.0,95.1386,95.1477,95.0564,95.1112,13109.0
2015-09-15 11:10:00,104.13,104.17,104.05,104.07,3242.0,95.1203,95.1568,95.0472,95.0655,3242.0
2015-09-15 11:20:00,104.02,104.09,104.0,104.07,28946.0,95.0198,95.0838,95.0016,95.0655,28946.0
2015-09-15 11:30:00,104.09,104.09,103.97,104.05,7409.0,95.0838,95.0838,94.9741,95.0472,7409.0
2015-09-15 11:40:00,104.02,104.13,104.02,104.12,6094.0,95.0198,95.1203,95.0198,95.1112,6094.0
2015-09-15 11:50:00,104.15,104.15,104.08,104.1,2120.0,95.1386,95.1386,95.0746,95.0929,2120.0
2015-09-15 12:00:00,104.13,104.17,104.1,104.17,6508.0,95.1203,95.1568,95.0929,95.1568,6508.0
2015-09-15 12:10:00,104.15,104.29,104.15,104.23,14883.0,95.1386,95.2665,95.1386,95.2116,14883.0
2015-09-15 12:20:00,104.21,104.28,104.16,104.2,12575.0,95.1934,95.2573,95.1477,95.1842,12575.0
2015-09-15 12:30:00,104.23,104.28,104.21,104.28,32624.0,95.2116,95.2573,95.1934,95.2573,32624.0
2015-09-15 12:40:00,104.29,104.29,104.2,104.23,6252.0,95.2665,95.2665,95.1842,95.2116,6252.0
2015-09-15 12:50:00,104.22,104.26,104.18,104.18,4469.0,95.2025,95.2391,95.166,95.166,4469.0
2015-09-15 13:00:00,104.17,104.21,104.15,104.2,3071.0,95.1568,95.1934,95.1386,95.1842,3071.0
2015-09-15 13:10:00,104.18,104.37,104.14,104.33,6284.0,95.166,95.3395,95.1294,95.303,6284.0
2015-09-15 13:20:00,104.36,104.5,104.32,104.43,26469.0,95.3304,95.4583,95.2939,95.3943,26469.0
2015-09-15 13:30:00,104.47,104.6,104.46,104.53,24108.0,95.4309,95.5496,95.4217,95.4857,24108.0
2015-09-15 13:40:00,104.56,104.6,104.53,104.55,6924.0,95.5131,95.5496,95.4857,95.504,6924.0
2015-09-15 13:50:00,104.54,104.54,104.42,104.44,7383.0,95.4948,95.4948,95.3852,95.4035,7383.0
2015-09-15 14:00:00,104.45,104.54,104.42,104.54,16938.0,95.4126,95.4948,95.3852,95.4948,16938.0
2015-09-15 14:10:00,104.56,104.66,104.52,104.56,16326.0,95.5131,95.6044,95.4766,95.5131,16326.0
2015-09-15 14:20:00,104.53,104.55,104.49,104.55,8199.0,95.4857,95.504,95.4492,95.504,8199.0
2015-09-15 14:30:00,104.55,104.63,104.52,104.62,11123.0,95.504,95.577,95.4766,95.5679,11123.0
2015-09-15 14:40:00,104.59,104.75,104.59,104.71,10926.0,95.5405,95.6867,95.5405,95.6501,10926.0
2015-09-15 14:50:00,104.7,104.73,104.6,104.72,16229.0,95.641,95.6684,95.5496,95.6593,16229.0
2015-09-15 15:00:00,104.73,104.79,104.72,104.76,15961.0,95.6684,95.7232,95.6593,95.6958,15961.0
2015-09-15 15:10:00,104.79,104.84,104.75,104.75,8117.0,95.7232,95.7689,95.6867,95.6867,8117.0
2015-09-15 15:20:00,104.76,104.81,104.69,104.79,7352.0,95.6958,95.7415,95.6318,95.7232,7352.0
2015-09-15 15:30:00,104.79,104.81,104.64,104.64,14394.0,95.7232,95.7415,95.5862,95.5862,14394.0
2015-09-15 15:40:00,104.65,104.74,104.58,104.61,31981.0,95.5953,95.6775,95.5314,95.5588,31981.0
2015-09-15 15:50:00,104.64,104.68,104.56,104.57,16020.0,95.5862,95.6227,95.5131,95.5222,16020.0
2015-09-16 09:30:00,104.7,104.86,104.59,104.72,22205.0,95.641,95.7871,95.5405,95.6593,22205.0
2015-09-16 09:40:00,104.76,104.76,104.49,104.61,7598.0,95.6958,95.6958,95.4492,95.5588,7598.0
2015-09-16 09:50:00,104.45,104.56,104.43,104.52,4688.0,95.4126,95.5131,95.3943,95.4766,4688.0
2015-09-16 10:00:00,104.51,104.66,104.38,104.64,6133.0,95.4674,95.6044,95.3487,95.5862,6133.0
2015-09-16 10:10:00,104.63,104.76,104.63,104.75,3819.0,95.577,95.6958,95.577,95.6867,3819.0
2015-09-16 10:20:00,104.74,104.8,104.67,104.72,3250.0,95.6775,95.7323,95.6136,95.6593,3250.0
2015-09-16 10:30:00,104.7,104.75,104.61,104.64,5790.0,95.641,95.6867,95.5588,95.5862,5790.0
2015-09-16 10:40:00,104.6,104.63,104.54,104.54,4908.0,95.5496,95.577,95.4948,95.4948,4908.0
2015-09-16 10:50:00,104.57,104.68,104.57,104.67,3302.0,95.5222,95.6227,95.5222,95.6136,3302.0
2015-09-16 11:00:00,104.64,104.84,104.61,104.82,8043.0,95.5862,95.7689,95.5588,95.7506,8043.0
2015-09-16 11:10:00,104.9,104.99,104.88,104.95,10782.0,95.8237,95.9059,95.8054,95.8694,10782.0
2015-09-16 11:20:00,104.94,105.1,104.92,105.1,14797.0,95.8602,96.0064,95.8419,96.0064,14797.0
2015-09-16 11:30:00,105.12,105.12,104.97,104.97,6110.0,96.0246,96.0246,95.8876,95.8876,6110.0
2015-09-16 11:40:00,104.97,104.98,104.92,104.94,4547.0,95.8876,95.8968,95.8419,95.8602,4547.0
2015-09-16 11:50:00,104.94,105.08,104.93,105.06,2012.0,95.8602,95.9881,95.8511,95.9698,2012.0
2015-09-16 12:00:00,105.11,105.15,104.98,105.01,25701.0,96.0155,96.052,95.8968,95.9242,25701.0
2015-09-16 12:10:00,105.02,105.12,105.01,105.09,6736.0,95.9333,96.0246,95.9242,95.9972,6736.0
2015-09-16 12:20:00,105.13,105.19,105.12,105.18,12505.0,96.0338,96.0886,96.0246,96.0795,12505.0
2015-09-16 12:30:00,105.22,105.28,105.12,105.2,10863.0,96.116,96.1708,96.0246,96.0977,10863.0
2015-09-16 12:40:00,105.26,105.26,105.18,105.22,6920.0,96.1525,96.1525,96.0795,96.116,6920.0
2015-09-16 12:50:00,105.2,105.25,105.17,105.24,1912.0,96.0977,96.1434,96.0703,96.1343,1912.0
2015-09-16 13:00:00,105.21,105.23,105.15,105.21,2321.0,96.1069,96.1251,96.052,96.1069,2321.0
2015-09-16 13:10:00,105.21,105.21,105.11,105.14,7603.0,96.1069,96.1069,96.0155,96.0429,7603.0
2015-09-16 13:20:00,105.12,105.14,105.03,105.04,22091.0,96.0246,96.0429,95.9424,95.9516,22091.0
2015-09-16 13:30:00,105.01,105.09,105.01,105.06,4135.0,95.9242,95.9972,95.9242,95.9698,4135.0
2015-09-16 13:40:00,105.06,105.13,105.04,105.08,26552.0,95.9698,96.0338,95.9516,95.9881,26552.0
2015-09-16 13:50:00,105.1,105.19,105.1,105.19,9646.0,96.0064,96.0886,96.0064,96.0886,9646.0
2015-09-16 14:00:00,105.16,105.16,105.08,105.13,6079.0,96.0612,96.0612,95.9881,96.0338,6079.0
2015-09-16 14:10:00,105.16,105.16,104.94,104.98,14086.0,96.0612,96.0612,95.8602,95.8968,14086.0
2015-09-16 14:20:00,104.96,104.98,104.86,104.94,15773.0,95.8785,95.8968,95.7871,95.8602,15773.0
2015-09-16 14:30:00,104.94,104.99,104.89,104.93,17384.0,95.8602,95.9059,95.8145,95.8511,17384.0
2015-09-16 14:40:00,104.91,105.11,104.88,105.11,23750.0,95.8328,96.0155,95.8054,96.0155,23750.0
2015-09-16 14:50:00,105.11,105.29,105.09,105.26,13502.0,96.0155,96.1799,95.9972,96.1525,13502.0
2015-09-16 15:00:00,105.23,105.3,105.2,105.23,8082.0,96.1251,96.1891,96.0977,96.1251,8082.0
2015-09-16 15:10:00,105.28,105.34,105.22,105.29,13057.0,96.1708,96.2256,96.116,96.1799,13057.0
2015-09-16 15:20:00,105.33,105.41,105.26,105.38,24066.0,96.2165,96.2896,96.1525,96.2621,24066.0
2015-09-16 15:30:00,105.41,105.49,105.38,105.46,12011.0,96.2896,96.3626,96.2621,96.3352,12011.0
2015-09-16 15:40:00,105.48,105.5,105.36,105.42,21642.0,96.3535,96.3718,96.2439,96.2987,21642.0
2015-09-16 15:50:00,105.42,105.51,105.37,105.37,27018.0,96.2987,96.3809,96.253,96.253,27018.0
2015-09-17 09:30:00,105.28,105.38,105.22,105.38,7941.0,96.1708,96.2621,96.116,96.2621,7941.0
2015-09-17 09:40:00,105.33,105.48,105.33,105.45,2054.0,96.2165,96.3535,96.2165,96.3261,2054.0
2015-09-17 09:50:00,105.46,105.47,105.28,105.39,3728.0,96.3352,96.3444,96.1708,96.2713,3728.0
2015-09-17 10:00:00,105.32,105.5,105.31,105.48,3849.0,96.2073,96.3718,96.1982,96.3535,3849.0
2015-09-17 10:10:00,105.4,105.54,105.39,105.53,13512.0,96.2804,96.4083,96.2713,96.3992,13512.0
2015-09-17 10:20:00,105.46,105.47,105.44,105.44,292.0,96.3352,96.3444,96.317,96.317,292.0
2015-09-17 10:30:00,105.38,105.41,105.33,105.4,2642.0,96.2621,96.2896,96.2165,96.2804,2642.0
2015-09-17 10:40:00,105.5,105.55,105.47,105.55,5033.0,96.3718,96.4174,96.3444,96.4174,5033.0
2015-09-17 10:50:00,105.52,105.53,105.48,105.48,4935.0,96.39,96.3992,96.3535,96.3535,4935.0
2015-09-17 11:00:00,105.5,105.56,105.45,105.55,8420.0,96.3718,96.4266,96.3261,96.4174,8420.0
2015-09-17 11:10:00,105.53,105.57,105.51,105.51,51951.0,96.3992,96.4357,96.3809,96.3809,51951.0
2015-09-17 11:20:00,105.51,105.53,105.43,105.47,10697.0,96.3809,96.3992,96.3078,96.3444,10697.0
2015-09-17 11:30:00,105.48,105.49,105.38,105.42,5203.0,96.3535,96.3626,96.2621,96.2987,5203.0
2015-09-17 11:40:00,105.47,105.5,105.42,105.47,5149.0,96.3444,96.3718,96.2987,96.3444,5149.0
2015-09-17 11:50:00,105.47,105.49,105.43,105.48,12172.0,96.3444,96.3626,96.3078,96.3535,12172.0
2015-09-17 12:00:00,105.42,105.46,105.38,105.46,43969.0,96.2987,96.3352,96.2621,96.3352,43969.0
2015-09-17 12:10:00,105.42,105.58,105.42,105.57,1960.0,96.2987,96.4448,96.2987,96.4357,1960.0
2015-09-17 12:20:00,105.53,105.56,105.51,105.54,1245.0,96.3992,96.4266,96.3809,96.4083,1245.0
2015-09-17 12:30:00,105.6,105.61,105.48,105.48,2994.0,96.4631,96.4722,96.3535,96.3535,2994.0
2015-09-17 12:40:00,105.48,105.51,105.44,105.5,6933.0,96.3535,96.3809,96.317,96.3718,6933.0
2015-09-17 12:50:00,105.52,105.63,105.52,105.63,1468.0,96.39,96.4905,96.39,96.4905,1468.0
2015-09-17 13:00:00,105.58,105.59,105.54,105.56,5562.0,96.4448,96.454,96.4083,96.4266,5562.0
2015-09-17 13:10:00,105.49,105.71,105.49,105.7,4768.0,96.3626,96.5636,96.3626,96.5545,4768.0
2015-09-17 13:20:00,105.7,105.79,105.67,105.67,8680.0,96.5545,96.6367,96.5271,96.5271,8680.0
2015-09-17 13:30:00,105.7,105.79,105.65,105.67,16901.0,96.5545,96.6367,96.5088,96.5271,16901.0
2015-09-17 13:40:00,105.63,105.67,105.58,105.63,15679.0,96.4905,96.5271,96.4448,96.4905,15679.0
2015-09-17 13:50:00,105.61,105.68,105.58,105.59,37453.0,96.4722,96.5362,96.4448,96.454,37453.0
2015-09-17 14:00:00,105.64,106.09,105.1,105.51,41897.0,96.4997,96.9107,96.0064,96.3809,41897.0
2015-09-17 14:10:00,105.68,106.22,105.65,106.03,20754.0,96.5362,97.0295,96.5088,96.8559,20754.0
2015-09-17 14:20:00,106.04,106.04,105.71,105.71,13791.0,96.865,96.865,96.5636,96.5636,13791.0
2015-09-17 14:30:00,105.78,106.11,105.76,105.98,11693.0,96.6275,96.929,96.6093,96.8102,11693.0
2015-09-17 14:40:00,105.99,106.93,105.98,106.8,22826.0,96.8194,97.678,96.8102,97.5593,22826.0
2015-09-17 14:50:00,106.8,106.83,106.54,106.58,17670.0,97.5593,97.5867,97.3218,97.3583,17670.0
2015-09-17 15:00:00,106.68,106.78,106.15,106.29,18034.0,97.4497,97.541,96.9655,97.0934,18034.0
2015-09-17 15:10:00,106.19,106.33,105.81,105.9,18915.0,97.0021,97.13,96.6549,96.7372,18915.0
2015-09-17 15:20:00,105.85,105.85,105.15,105.7,31299.0,96.6915,96.6915,96.052,96.5545,31299.0
2015-09-17 15:30:00,105.69,105.91,105.49,105.62,30926.0,96.5453,96.7463,96.3626,96.4814,30926.0
2015-09-17 15:40:00,105.67,105.81,105.55,105.67,22358.0,96.5271,96.6549,96.4174,96.5271,22358.0
2015-09-17 15:50:00,105.65,105.65,105.19,105.37,32114.0,96.5088,96.5088,96.0886,96.253,32114.0
2015-09-18 09:30:00,104.02,104.33,103.84,104.24,34359.0,95.0198,95.303,94.8554,95.2208,34359.0
2015-09-18 09:40:00,104.33,104.52,104.24,104.25,8342.0,95.303,95.4766,95.2208,95.2299,8342.0
2015-09-18 09:50:00,104.23,104.39,104.2,104.26,7548.0,95.2116,95.3578,95.1842,95.2391,7548.0
2015-09-18 10:00:00,104.24,104.64,104.2,104.57,8702.0,95.2208,95.5862,95.1842,95.5222,8702.0
2015-09-18 10:10:00,104.58,104.71,104.5,104.52,9430.0,95.5314,95.6501,95.4583,95.4766,9430.0
2015-09-18 10:20:00,104.46,104.84,104.45,104.77,2266.0,95.4217,95.7689,95.4126,95.7049,2266.0
2015-09-18 10:30:00,104.68,104.68,104.49,104.49,6727.0,95.6227,95.6227,95.4492,95.4492,6727.0
2015-09-18 10:40:00,104.44,104.54,104.4,104.52,9091.0,95.4035,95.4948,95.3669,95.4766,9091.0
2015-09-18 10:50:00,104.55,104.66,104.51,104.65,4546.0,95.504,95.6044,95.4674,95.5953,4546.0
2015-09-18 11:00:00,104.63,104.86,104.63,104.79,25213.0,95.577,95.7871,95.577,95.7232,25213.0
2015-09-18 11:10:00,104.77,104.81,104.64,104.71,8911.0,95.7049,95.7415,95.5862,95.6501,8911.0
2015-09-18 11:20:00,104.76,104.88,104.66,104.69,4764.0,95.6958,95.8054,95.6044,95.6318,4764.0
2015-09-18 11:30:00,104.59,104.75,104.58,104.75,7238.0,95.5405,95.6867,95.5314,95.6867,7238.0
2015-09-18 11:40:00,104.75,105.06,104.73,105.03,10904.0,95.6867,95.9698,95.6684,95.9424,10904.0
2015-09-18 11:50:00,105.0,105.02,104.87,104.9,3464.0,95.915,95.9333,95.7963,95.8237,3464.0
2015-09-18 12:00:00,104.91,104.91,104.69,104.7,3555.0,95.8328,95.8328,95.6318,95.641,3555.0
2015-09-18 12:10:00,104.66,104.66,104.45,104.53,15584.0,95.6044,95.6044,95.4126,95.4857,15584.0
2015-09-18 12:20:00,104.49,104.51,104.33,104.47,5304.0,95.4492,95.4674,95.303,95.4309,5304.0
2015-09-18 12:30:00,104.46,104.57,104.37,104.56,12379.0,95.4217,95.5222,95.3395,95.5131,12379.0
2015-09-18 12:40:00,104.47,104.48,104.32,104.41,4811.0,95.4309,95.44,95.2939,95.3761,4811.0
2015-09-18 12:50:00,104.44,104.53,104.43,104.48,5679.0,95.4035,95.4857,95.3943,95.44,5679.0
2015-09-18 13:00:00,104.43,104.65,104.43,104.65,2911.0,95.3943,95.5953,95.3943,95.5953,2911.0
2015-09-18 13:10:00,104.57,104.57,104.43,104.52,19589.0,95.5222,95.5222,95.3943,95.4766,19589.0
2015-09-18 13:20:00,104.44,104.44,104.26,104.38,9208.0,95.4035,95.4035,95.2391,95.3487,9208.0
2015-09-18 13:30:00,104.37,104.42,104.22,104.23,10879.0,95.3395,95.3852,95.2025,95.2116,10879.0
2015-09-18 13:40:00,104.24,104.37,104.23,104.26,44833.0,95.2208,95.3395,95.2116,95.2391,44833.0
2015-09-18 13:50:00,104.25,104.25,104.0,104.01,22517.0,95.2299,95.2299,95.0016,95.0107,22517.0
2015-09-18 14:00:00,103.98,104.26,103.97,104.16,9078.0,94.9833,95.2391,94.9741,95.1477,9078.0
2015-09-18 14:10:00,104.15,104.32,104.09,104.26,57889.0,95.1386,95.2939,95.0838,95.2391,57889.0
2015-09-18 14:20:00,104.25,104.43,104.23,104.39,13745.0,95.2299,95.3943,95.2116,95.3578,13745.0
2015-09-18 14:30:00,104.38,104.38,104.25,104.34,10669.0,95.3487,95.3487,95.2299,95.3121,10669.0
2015-09-18 14:40:00,104.39,104.47,104.18,104.19,30274.0,95.3578,95.4309,95.166,95.1751,30274.0
2015-09-18 14:50:00,104.18,104.33,104.07,104.31,30837.0,95.166,95.303,95.0655,95.2847,30837.0
2015-09-18 15:00:00,104.3,104.39,104.02,104.03,33456.0,95.2756,95.3578,95.0198,95.029,33456.0
2015-09-18 15:10:00,104.04,104.18,103.97,104.02,27365.0,95.0381,95.166,94.9741,95.0198,27365.0
2015-09-18 15:20:00,103.99,104.04,103.91,104.0,24156.0,94.9924,95.0381,94.9193,95.0016,24156.0
2015-09-18 15:30:00,103.99,104.02,103.87,103.91,31479.0,94.9924,95.0198,94.8828,94.9193,31479.0
2015-09-18 15:40:00,103.88,103.89,103.7,103.79,42800.0,94.8919,94.9011,94.7275,94.8097,42800.0
2015-09-18 15:50:00,103.77,103.96,103.73,103.91,42234.0,94.7915,94.965,94.7549,94.9193,42234.0
2015-09-21 09:30:00,104.12,104.28,103.93,104.05,35671.0,95.4288,95.5755,95.2547,95.3647,35671.0
2015-09-21 09:40:00,104.05,104.36,104.05,104.3,11844.0,95.3647,95.6488,95.3647,95.5938,11844.0
2015-09-21 09:50:00,104.32,104.41,104.21,104.25,7385.0,95.6121,95.6946,95.5113,95.548,7385.0
2015-09-21 10:00:00,104.27,104.36,104.15,104.36,3368.0,95.5663,95.6488,95.4563,95.6488,3368.0
2015-09-21 10:10:00,104.32,104.35,104.24,104.35,2410.0,95.6121,95.6396,95.5388,95.6396,2410.0
2015-09-21 10:20:00,104.34,104.48,104.34,104.44,4651.0,95.6305,95.7588,95.6305,95.7221,4651.0
2015-09-21 10:30:00,104.41,104.77,104.41,104.7,57628.0,95.6946,96.0246,95.6946,95.9604,57628.0
2015-09-21 10:40:00,104.67,104.71,104.62,104.64,1626.0,95.9329,95.9696,95.8871,95.9054,1626.0
2015-09-21 10:50:00,104.62,104.73,104.57,104.57,3417.0,95.8871,95.9879,95.8413,95.8413,3417.0
2015-09-21 11:00:00,104.6,104.61,104.55,104.57,29031.0,95.8687,95.8779,95.8229,95.8413,29031.0
2015-09-21 11:10:00,104.59,104.63,104.55,104.62,5505.0,95.8596,95.8962,95.8229,95.8871,5505.0
2015-09-21 11:20:00,104.65,104.65,104.5,104.5,4222.0,95.9146,95.9146,95.7771,95.7771,4222.0
2015-09-21 11:30:00,104.51,104.51,104.15,104.19,6015.0,95.7863,95.7863,95.4563,95.493,6015.0
2015-09-21 11:40:00,104.2,104.25,104.08,104.1,7151.0,95.5021,95.548,95.3922,95.4105,7151.0
2015-09-21 11:50:00,104.15,104.17,104.0,104.0,2020.0,95.4563,95.4746,95.3188,95.3188,2020.0
2015-09-21 12:00:00,104.05,104.05,103.69,103.75,63238.0,95.3647,95.3647,95.0347,95.0897,63238.0
2015-09-21 12:10:00,103.75,103.88,103.74,103.78,5864.0,95.0897,95.2088,95.0805,95.1172,5864.0
2015-09-21 12:20:00,103.77,103.87,103.76,103.8,42449.0,95.108,95.1997,95.0989,95.1355,42449.0
2015-09-21 12:30:00,103.67,103.67,103.58,103.6,3855.0,95.0164,95.0164,94.9339,94.9522,3855.0
2015-09-21 12:40:00,103.67,103.72,103.56,103.56,12075.0,95.0164,95.0622,94.9156,94.9156,12075.0
2015-09-21 12:50:00,103.56,103.56,103.23,103.35,37823.0,94.9156,94.9156,94.6131,94.7231,37823.0
2015-09-21 13:00:00,103.31,103.51,103.28,103.5,13351.0,94.6864,94.8697,94.6589,94.8606,13351.0
2015-09-21 13:10:00,103.48,103.71,103.44,103.71,64510.0,94.8422,95.053,94.8056,95.053,64510.0
2015-09-21 13:20:00,103.7,103.83,103.69,103.78,17497.0,95.0439,95.163,95.0347,95.1172,17497.0
2015-09-21 13:30:00,103.79,103.88,103.7,103.88,11567.0,95.1264,95.2088,95.0439,95.2088,11567.0
2015-09-21 13:40:00,103.86,103.92,103.76,103.76,5142.0,95.1905,95.2455,95.0989,95.0989,5142.0
2015-09-21 13:50:00,103.75,103.79,103.62,103.68,84757.0,95.0897,95.1264,94.9706,95.0255,84757.0
2015-09-21 14:00:00,103.7,103.79,103.69,103.7,18742.0,95.0439,95.1264,95.0347,95.0439,18742.0
2015-09-21 14:10:00,103.7,103.7,103.51,103.59,20947.0,95.0439,95.0439,94.8697,94.9431,20947.0
2015-09-21 14:20:00,103.63,103.75,103.63,103.65,21674.0,94.9797,95.0897,94.9797,94.998,21674.0
2015-09-21 14:30:00,103.62,103.81,103.59,103.81,6860.0,94.9706,95.1447,94.9431,95.1447,6860.0
2015-09-21 14:40:00,103.87,103.98,103.79,103.98,23390.0,95.1997,95.3005,95.1264,95.3005,23390.0
2015-09-21 14:50:00,103.97,104.14,103.97,104.08,16998.0,95.2913,95.4471,95.2913,95.3922,16998.0
2015-09-21 15:00:00,104.08,104.09,104.01,104.09,10791.0,95.3922,95.4013,95.328,95.4013,10791.0
2015-09-21 15:10:00,104.11,104.14,104.01,104.05,8624.0,95.4196,95.4471,95.328,95.3647,8624.0
2015-09-21 15:20:00,104.05,104.07,103.9,104.0,11081.0,95.3647,95.383,95.2272,95.3188,11081.0
2015-09-21 15:30:00,104.02,104.02,103.63,103.66,24146.0,95.3372,95.3372,94.9797,95.0072,24146.0
2015-09-21 15:40:00,103.65,103.85,103.62,103.79,13406.0,94.998,95.1814,94.9706,95.1264,13406.0
2015-09-21 15:50:00,103.75,103.91,103.71,103.91,30536.0,95.0897,95.2363,95.053,95.2363,30536.0
2015-09-22 09:30:00,102.63,102.8,102.44,102.8,13535.0,94.0632,94.219,93.889,94.219,13535.0
2015-09-22 09:40:00,102.7,102.82,102.69,102.8,4478.0,94.1273,94.2373,94.1182,94.219,4478.0
2015-09-22 09:50:00,102.58,102.67,102.46,102.66,5791.0,94.0174,94.0999,93.9074,94.0907,5791.0
2015-09-22 10:00:00,102.63,102.83,102.63,102.72,15907.0,94.0632,94.2465,94.0632,94.1457,15907.0
2015-09-22 10:10:00,102.6,102.67,102.5,102.53,13817.0,94.0357,94.0999,93.944,93.9715,13817.0
2015-09-22 10:20:00,102.48,102.52,102.4,102.44,4484.0,93.9257,93.9624,93.8524,93.889,4484.0
2015-09-22 10:30:00,102.41,102.41,102.15,102.19,10651.0,93.8616,93.8616,93.6233,93.6599,10651.0
2015-09-22 10:40:00,102.16,102.17,101.98,101.98,10969.0,93.6324,93.6416,93.4674,93.4674,10969.0
2015-09-22 10:50:00,101.98,102.2,101.98,102.05,6861.0,93.4674,93.6691,93.4674,93.5316,6861.0
2015-09-22 11:00:00,102.11,102.23,102.08,102.11,3330.0,93.5866,93.6966,93.5591,93.5866,3330.0
2015-09-22 11:10:00,102.1,102.28,102.09,102.21,21834.0,93.5774,93.7424,93.5683,93.6782,21834.0
2015-09-22 11:20:00,102.2,102.2,101.98,101.98,3557.0,93.6691,93.6691,93.4674,93.4674,3557.0
2015-09-22 11:30:00,102.02,102.13,102.0,102.0,3579.0,93.5041,93.6049,93.4858,93.4858,3579.0
2015-09-22 11:40:00,102.0,102.0,101.88,101.92,7791.0,93.4858,93.4858,93.3758,93.4125,7791.0
2015-09-22 11:50:00,101.98,102.06,101.97,102.04,3914.0,93.4674,93.5408,93.4583,93.5224,3914.0
2015-09-22 12:00:00,102.03,102.26,101.93,102.26,13280.0,93.5133,93.7241,93.4216,93.7241,13280.0
2015-09-22 12:10:00,102.29,102.3,102.17,102.19,10425.0,93.7516,93.7607,93.6416,93.6599,10425.0
2015-09-22 12:20:00,102.25,102.25,102.05,102.17,27563.0,93.7149,93.7149,93.5316,93.6416,27563.0
2015-09-22 12:30:00,102.13,102.16,102.07,102.15,5519.0,93.6049,93.6324,93.5499,93.6233,5519.0
2015-09-22 12:40:00,102.19,102.24,101.99,102.0,2489.0,93.6599,93.7057,93.4766,93.4858,2489.0
2015-09-22 12:50:00,101.85,101.89,101.81,101.83,7509.0,93.3483,93.385,93.3116,93.33,7509.0
2015-09-22 13:00:00,101.83,102.05,101.83,102.04,1254.0,93.33,93.5316,93.33,93.5224,1254.0
2015-09-22 13:10:00,102.0,102.02,101.87,101.95,10667.0,93.4858,93.5041,93.3666,93.44,10667.0
2015-09-22 13:20:00,102.0,102.0,101.72,101.72,14485.0,93.4858,93.4858,93.2291,93.2291,14485.0
2015-09-22 13:30:00,101.75,101.87,101.75,101.83,5151.0,93.2566,93.3666,93.2566,93.33,5151.0
2015-09-22 13:40:00,101.86,102.02,101.86,101.94,22292.0,93.3575,93.5041,93.3575,93.4308,22292.0
2015-09-22 13:50:00,101.87,101.99,101.84,101.99,8506.0,93.3666,93.4766,93.3391,93.4766,8506.0
2015-09-22 14:00:00,101.95,102.09,101.89,101.94,32136.0,93.44,93.5683,93.385,93.4308,32136.0
2015-09-22 14:10:00,101.92,102.03,101.86,102.01,9999.0,93.4125,93.5133,93.3575,93.4949,9999.0
2015-09-22 14:20:00,102.02,102.08,101.91,102.08,17095.0,93.5041,93.5591,93.4033,93.5591,17095.0
2015-09-22 14:30:00,102.05,102.25,102.04,102.19,27265.0,93.5316,93.7149,93.5224,93.6599,27265.0
2015-09-22 14:40:00,102.2,102.21,102.02,102.03,26594.0,93.6691,93.6782,93.5041,93.5133,26594.0
2015-09-22 14:50:00,102.03,102.26,102.01,102.25,21093.0,93.5133,93.7241,93.4949,93.7149,21093.0
2015-09-22 15:00:00,102.23,102.3,102.15,102.17,6739.0,93.6966,93.7607,93.6233,93.6416,6739.0
2015-09-22 15:10:00,102.17,102.21,102.08,102.14,9696.0,93.6416,93.6782,93.5591,93.6141,9696.0
2015-09-22 15:20:00,102.16,102.41,102.12,102.37,14238.0,93.6324,93.8616,93.5958,93.8249,14238.0
2015-09-22 15:30:00,102.44,102.64,102.39,102.63,43581.0,93.889,94.0724,93.8432,94.0632,43581.0
2015-09-22 15:40:00,102.64,102.68,102.47,102.51,28642.0,94.0724,94.109,93.9165,93.9532,28642.0
2015-09-22 15:50:00,102.49,102.63,102.38,102.49,22647.0,93.9349,94.0632,93.8341,93.9349,22647.0
2015-09-23 09:30:00,102.63,102.65,102.46,102.46,21880.0,94.0632,94.0815,93.9074,93.9074,21880.0
2015-09-23 09:40:00,102.42,102.46,102.2,102.2,2396.0,93.8707,93.9074,93.6691,93.6691,2396.0
2015-09-23 09:50:00,102.25,102.4,102.23,102.4,5319.0,93.7149,93.8524,93.6966,93.8524,5319.0
2015-09-23 10:00:00,102.44,102.59,102.44,102.52,3417.0,93.889,94.0265,93.889,93.9624,3417.0
2015-09-23 10:10:00,102.39,102.53,102.39,102.53,6887.0,93.8432,93.9715,93.8432,93.9715,6887.0
2015-09-23 10:20:00,102.54,102.7,102.46,102.7,6234.0,93.9807,94.1273,93.9074,94.1273,6234.0
2015-09-23 10:30:00,102.7,102.76,102.63,102.65,26591.0,94.1273,94.1823,94.0632,94.0815,26591.0
2015-09-23 10:40:00,102.61,102.71,102.61,102.7,3892.0,94.0449,94.1365,94.0449,94.1273,3892.0
2015-09-23 10:50:00,102.77,102.88,102.74,102.79,5615.0,94.1915,94.2923,94.164,94.2098,5615.0
2015-09-23 11:00:00,102.78,102.8,102.7,102.72,31762.0,94.2007,94.219,94.1273,94.1457,31762.0
2015-09-23 11:10:00,102.73,102.73,102.46,102.5,11108.0,94.1548,94.1548,93.9074,93.944,11108.0
2015-09-23 11:20:00,102.41,102.45,102.32,102.38,4692.0,93.8616,93.8982,93.7791,93.8341,4692.0
2015-09-23 11:30:00,102.38,102.38,102.29,102.36,3805.0,93.8341,93.8341,93.7516,93.8157,3805.0
2015-09-23 11:40:00,102.34,102.34,102.17,102.22,4171.0,93.7974,93.7974,93.6416,93.6874,4171.0
2015-09-23 11:50:00,102.24,102.24,102.1,102.18,8154.0,93.7057,93.7057,93.5774,93.6508,8154.0
2015-09-23 12:00:00,102.21,102.21,101.99,102.04,29384.0,93.6782,93.6782,93.4766,93.5224,29384.0
2015-09-23 12:10:00,102.04,102.13,102.04,102.12,14189.0,93.5224,93.6049,93.5224,93.5958,14189.0
2015-09-23 12:20:00,102.14,102.17,102.02,102.17,3863.0,93.6141,93.6416,93.5041,93.6416,3863.0
2015-09-23 12:30:00,102.14,102.19,102.13,102.15,4052.0,93.6141,93.6599,93.6049,93.6233,4052.0
2015-09-23 12:40:00,102.13,102.21,102.13,102.14,6097.0,93.6049,93.6782,93.6049,93.6141,6097.0
2015-09-23 12:50:00,102.16,102.34,102.16,102.31,3872.0,93.6324,93.7974,93.6324,93.7699,3872.0
2015-09-23 13:00:00,102.31,102.4,102.28,102.4,5287.0,93.7699,93.8524,93.7424,93.8524,5287.0
2015-09-23 13:10:00,102.39,102.41,102.35,102.36,7857.0,93.8432,93.8616,93.8066,93.8157,7857.0
2015-09-23 13:20:00,102.38,102.38,102.15,102.16,7608.0,93.8341,93.8341,93.6233,93.6324,7608.0
2015-09-23 13:30:00,102.15,102.28,102.15,102.25,13524.0,93.6233,93.7424,93.6233,93.7149,13524.0
2015-09-23 13:40:00,102.27,102.58,102.25,102.53,9645.0,93.7332,94.0174,93.7149,93.9715,9645.0
2015-09-23 13:50:00,102.53,102.53,102.42,102.43,11616.0,93.9715,93.9715,93.8707,93.8799,11616.0
2015-09-23 14:00:00,102.5,102.73,102.5,102.69,22312.0,93.944,94.1548,93.944,94.1182,22312.0
2015-09-23 14:10:00,102.66,102.69,102.55,102.57,20475.0,94.0907,94.1182,93.9899,94.0082,20475.0
2015-09-23 14:20:00,102.56,102.57,102.44,102.45,3193.0,93.999,94.0082,93.889,93.8982,3193.0
2015-09-23 14:30:00,102.47,102.56,102.31,102.33,18798.0,93.9165,93.999,93.7699,93.7882,18798.0
2015-09-23 14:40:00,102.28,102.35,102.26,102.31,10097.0,93.7424,93.8066,93.7241,93.7699,10097.0
2015-09-23 14:50:00,102.37,102.38,102.2,102.28,37083.0,93.8249,93.8341,93.6691,93.7424,37083.0
2015-09-23 15:00:00,102.26,102.39,102.22,102.35,6296.0,93.7241,93.8432,93.6874,93.8066,6296.0
2015-09-23 15:10:00,102.35,102.35,102.16,102.31,28329.0,93.8066,93.8066,93.6324,93.7699,28329.0
2015-09-23 15:20:00,102.29,102.37,102.2,102.33,18831.0,93.7516,93.8249,93.6691,93.7882,18831.0
2015-09-23 15:30:00,102.33,102.36,102.22,102.35,21705.0,93.7882,93.8157,93.6874,93.8066,21705.0
2015-09-23 15:40:00,102.36,102.47,102.36,102.47,29464.0,93.8157,93.9165,93.8157,93.9165,29464.0
2015-09-23 15:50:00,102.47,102.51,102.34,102.34,36485.0,93.9165,93.9532,93.7974,93.7974,36485.0
2015-09-24 09:30:00,101.56,101.78,101.43,101.5,19832.0,93.0825,93.2841,92.9634,93.0275,19832.0
2015-09-24 09:40:00,101.4,101.4,101.02,101.05,18070.0,92.9359,92.9359,92.5876,92.6151,18070.0
2015-09-24 09:50:00,101.05,101.14,101.0,101.09,5721.0,92.6151,92.6976,92.5693,92.6517,5721.0
2015-09-24 10:00:00,101.12,101.29,101.09,101.29,22282.0,92.6792,92.835,92.6517,92.835,22282.0
2015-09-24 10:10:00,101.3,101.35,101.14,101.21,8486.0,92.8442,92.89,92.6976,92.7617,8486.0
2015-09-24 10:20:00,101.2,101.2,100.9,100.93,35899.0,92.7526,92.7526,92.4776,92.5051,35899.0
2015-09-24 10:30:00,100.92,101.08,100.9,100.91,8253.0,92.4959,92.6426,92.4776,92.4868,8253.0
2015-09-24 10:40:00,100.91,100.92,100.74,100.85,16305.0,92.4868,92.4959,92.331,92.4318,16305.0
2015-09-24 10:50:00,100.84,100.89,100.71,100.78,8888.0,92.4226,92.4684,92.3035,92.3676,8888.0
2015-09-24 11:00:00,100.71,100.77,100.6,100.76,23653.0,92.3035,92.3584,92.2026,92.3493,23653.0
2015-09-24 11:10:00,100.75,100.81,100.65,100.81,8399.0,92.3401,92.3951,92.2485,92.3951,8399.0
2015-09-24 11:20:00,100.86,100.86,100.71,100.71,2956.0,92.4409,92.4409,92.3035,92.3035,2956.0
2015-09-24 11:30:00,100.74,100.9,100.71,100.82,13634.0,92.331,92.4776,92.3035,92.4043,13634.0
2015-09-24 11:40:00,100.84,100.91,100.78,100.8,6777.0,92.4226,92.4868,92.3676,92.3859,6777.0
2015-09-24 11:50:00,100.81,100.99,100.76,100.97,9056.0,92.3951,92.5601,92.3493,92.5418,9056.0
2015-09-24 12:00:00,100.92,101.05,100.89,100.98,10314.0,92.4959,92.6151,92.4684,92.5509,10314.0
2015-09-24 12:10:00,101.0,101.01,100.93,101.01,6992.0,92.5693,92.5784,92.5051,92.5784,6992.0
2015-09-24 12:20:00,100.99,101.14,100.98,101.14,8308.0,92.5601,92.6976,92.5509,92.6976,8308.0
2015-09-24 12:30:00,101.18,101.38,101.18,101.26,9215.0,92.7342,92.9175,92.7342,92.8075,9215.0
2015-09-24 12:40:00,101.26,101.33,101.1,101.13,16551.0,92.8075,92.8717,92.6609,92.6884,16551.0
2015-09-24 12:50:00,101.11,101.16,100.95,100.95,7007.0,92.6701,92.7159,92.5234,92.5234,7007.0
2015-09-24 13:00:00,100.91,101.0,100.87,100.97,7672.0,92.4868,92.5693,92.4501,92.5418,7672.0
2015-09-24 13:10:00,100.96,101.07,100.85,100.85,6444.0,92.5326,92.6334,92.4318,92.4318,6444.0
2015-09-24 13:20:00,100.9,100.92,100.79,100.88,18882.0,92.4776,92.4959,92.3768,92.4593,18882.0
2015-09-24 13:30:00,100.85,100.93,100.83,100.89,6953.0,92.4318,92.5051,92.4134,92.4684,6953.0
2015-09-24 13:40:00,100.85,101.11,100.85,101.11,16111.0,92.4318,92.6701,92.4318,92.6701,16111.0
2015-09-24 13:50:00,101.13,101.21,101.02,101.03,9105.0,92.6884,92.7617,92.5876,92.5967,9105.0
2015-09-24 14:00:00,101.06,101.12,100.99,101.12,18517.0,92.6242,92.6792,92.5601,92.6792,18517.0
2015-09-24 14:10:00,101.13,101.32,101.1,101.32,24508.0,92.6884,92.8625,92.6609,92.8625,24508.0
2015-09-24 14:20:00,101.34,101.52,101.3,101.44,43114.0,92.8809,93.0458,92.8442,92.9725,43114.0
2015-09-24 14:30:00,101.47,101.49,101.36,101.49,19936.0,93.0,93.0183,92.8992,93.0183,19936.0
2015-09-24 14:40:00,101.59,101.89,101.37,101.89,32880.0,93.11,93.385,92.9084,93.385,32880.0
2015-09-24 14:50:00,101.89,102.11,101.82,101.94,23804.0,93.385,93.5866,93.3208,93.4308,23804.0
2015-09-24 15:00:00,101.92,102.03,101.55,101.58,45073.0,93.4125,93.5133,93.0733,93.1008,45073.0
2015-09-24 15:10:00,101.61,101.87,101.5,101.87,53569.0,93.1283,93.3666,93.0275,93.3666,53569.0
2015-09-24 15:20:00,101.87,102.07,101.85,102.01,49523.0,93.3666,93.5499,93.3483,93.4949,49523.0
2015-09-24 15:30:00,102.02,102.02,101.77,101.77,34127.0,93.5041,93.5041,93.275,93.275,34127.0
2015-09-24 15:40:00,101.84,102.01,101.84,101.91,25491.0,93.3391,93.4949,93.3391,93.4033,25491.0
2015-09-24 15:50:00,101.91,102.06,101.7,101.9,32978.0,93.4033,93.5408,93.2108,93.3941,32978.0
2015-09-25 09:30:00,102.91,102.91,102.57,102.61,26747.0,94.3198,94.3198,94.0082,94.0449,26747.0
2015-09-25 09:40:00,102.54,102.7,102.54,102.65,9942.0,93.9807,94.1273,93.9807,94.0815,9942.0
2015-09-25 09:50:00,102.76,102.83,102.72,102.75,8394.0,94.1823,94.2465,94.1457,94.1732,8394.0
2015-09-25 10:00:00,102.73,102.73,102.41,102.47,4923.0,94.1548,94.1548,93.8616,93.9165,4923.0
2015-09-25 10:10:00,102.45,102.49,102.33,102.4,8779.0,93.8982,93.9349,93.7882,93.8524,8779.0
2015-09-25 10:20:00,102.45,102.5,102.28,102.37,2587.0,93.8982,93.944,93.7424,93.8249,2587.0
2015-09-25 10:30:00,102.34,102.53,102.26,102.53,12516.0,93.7974,93.9715,93.7241,93.9715,12516.0
2015-09-25 10:40:00,102.52,102.56,102.44,102.56,5345.0,93.9624,93.999,93.889,93.999,5345.0
2015-09-25 10:50:00,102.6,102.73,102.6,102.68,93816.0,94.0357,94.1548,94.0357,94.109,93816.0
2015-09-25 11:00:00,102.73,102.73,102.63,102.7,11520.0,94.1548,94.1548,94.0632,94.1273,11520.0
2015-09-25 11:10:00,102.7,102.79,102.63,102.63,6636.0,94.1273,94.2098,94.0632,94.0632,6636.0
2015-09-25 11:20:00,102.59,102.71,102.58,102.67,7396.0,94.0265,94.1365,94.0174,94.0999,7396.0
2015-09-25 11:30:00,102.69,102.69,102.45,102.46,5137.0,94.1182,94.1182,93.8982,93.9074,5137.0
2015-09-25 11:40:00,102.44,102.53,102.42,102.51,22060.0,93.889,93.9715,93.8707,93.9532,22060.0
2015-09-25 11:50:00,102.49,102.59,102.49,102.56,7200.0,93.9349,94.0265,93.9349,93.999,7200.0
2015-09-25 12:00:00,102.54,102.54,102.42,102.47,2166.0,93.9807,93.9807,93.8707,93.9165,2166.0
2015-09-25 12:10:00,102.46,102.52,102.31,102.32,3927.0,93.9074,93.9624,93.7699,93.7791,3927.0
2015-09-25 12:20:00,102.32,102.37,102.27,102.36,3710.0,93.7791,93.8249,93.7332,93.8157,3710.0
2015-09-25 12:30:00,102.36,102.41,102.33,102.35,26547.0,93.8157,93.8616,93.7882,93.8066,26547.0
2015-09-25 12:40:00,102.36,102.52,102.35,102.45,23866.0,93.8157,93.9624,93.8066,93.8982,23866.0
2015-09-25 12:50:00,102.43,102.57,102.43,102.52,2897.0,93.8799,94.0082,93.8799,93.9624,2897.0
2015-09-25 13:00:00,102.55,102.73,102.55,102.72,11051.0,93.9899,94.1548,93.9899,94.1457,11051.0
2015-09-25 13:10:00,102.72,102.77,102.66,102.66,6508.0,94.1457,94.1915,94.0907,94.0907,6508.0
2015-09-25 13:20:00,102.68,102.68,102.49,102.5,29285.0,94.109,94.109,93.9349,93.944,29285.0
2015-09-25 13:30:00,102.51,102.53,102.41,102.49,7674.0,93.9532,93.9715,93.8616,93.9349,7674.0
2015-09-25 13:40:00,102.48,102.48,102.36,102.48,9296.0,93.9257,93.9257,93.8157,93.9257,9296.0
2015-09-25 13:50:00,102.49,102.5,102.41,102.44,8638.0,93.9349,93.944,93.8616,93.889,8638.0
2015-09-25 14:00:00,102.43,102.54,102.42,102.47,8031.0,93.8799,93.9807,93.8707,93.9165,8031.0
2015-09-25 14:10:00,102.46,102.47,102.03,102.03,29788.0,93.9074,93.9165,93.5133,93.5133,29788.0
2015-09-25 14:20:00,101.95,102.0,101.74,101.74,15071.0,93.44,93.4858,93.2475,93.2475,15071.0
2015-09-25 14:30:00,101.74,101.87,101.61,101.73,14233.0,93.2475,93.3666,93.1283,93.2383,14233.0
2015-09-25 14:40:00,101.7,101.72,101.32,101.32,99997.0,93.2108,93.2291,92.8625,92.8625,99997.0
2015-09-25 14:50:00,101.27,101.5,101.14,101.5,53884.0,92.8167,93.0275,92.6976,93.0275,53884.0
2015-09-25 15:00:00,101.55,101.56,101.0,101.02,26251.0,93.0733,93.0825,92.5693,92.5876,26251.0
2015-09-25 15:10:00,101.03,101.07,100.87,101.03,15822.0,92.5967,92.6334,92.4501,92.5967,15822.0
2015-09-25 15:20:00,100.95,101.4,100.95,101.29,25966.0,92.5234,92.9359,92.5234,92.835,25966.0
2015-09-25 15:30:00,101.26,101.55,101.23,101.37,17722.0,92.8075,93.0733,92.7801,92.9084,17722.0
2015-09-25 15:40:00,101.36,101.64,101.3,101.6,31012.0,92.8992,93.1558,92.8442,93.1192,31012.0
2015-09-25 15:50:00,101.57,101.57,101.36,101.44,51722.0,93.0917,93.0917,92.8992,92.9725,51722.0
2015-09-28 09:30:00,100.82,101.08,100.44,100.69,66763.0,92.4043,92.6426,92.056,92.2851,66763.0
2015-09-28 09:40:00,100.7,100.79,100.31,100.36,5684.0,92.2943,92.3768,91.9368,91.9827,5684.0
2015-09-28 09:50:00,100.35,100.45,100.09,100.09,5184.0,91.9735,92.0652,91.7352,91.7352,5184.0
2015-09-28 10:00:00,100.04,100.13,99.86,99.92,24606.0,91.6894,91.7719,91.5244,91.5794,24606.0
2015-09-28 10:10:00,99.78,99.78,99.65,99.74,21007.0,91.4511,91.4511,91.3319,91.4144,21007.0
2015-09-28 10:20:00,99.69,99.92,99.62,99.9,32266.0,91.3686,91.5794,91.3044,91.5611,32266.0
2015-09-28 10:30:00,99.88,99.88,99.59,99.67,9887.0,91.5427,91.5427,91.2769,91.3503,9887.0
2015-09-28 10:40:00,99.66,99.85,99.64,99.64,3023.0,91.3411,91.5152,91.3228,91.3228,3023.0
2015-09-28 10:50:00,99.71,99.91,99.61,99.9,44170.0,91.3869,91.5702,91.2953,91.5611,44170.0
2015-09-28 11:00:00,99.97,100.15,99.91,99.95,166780.0,91.6252,91.7902,91.5702,91.6069,166780.0
2015-09-28 11:10:00,99.92,99.92,99.73,99.73,44756.0,91.5794,91.5794,91.4053,91.4053,44756.0
2015-09-28 11:20:00,99.74,99.79,99.4,99.43,16426.0,91.4144,91.4603,91.1028,91.1303,16426.0
2015-09-28 11:30:00,99.43,99.48,99.33,99.43,3898.0,91.1303,91.1761,91.0386,91.1303,3898.0
2015-09-28 11:40:00,99.42,99.49,99.33,99.34,8274.0,91.1211,91.1853,91.0386,91.0478,8274.0
2015-09-28 11:50:00,99.37,99.47,99.32,99.32,48867.0,91.0753,91.167,91.0295,91.0295,48867.0
2015-09-28 12:00:00,99.31,99.33,99.15,99.2,273825.0,91.0203,91.0386,90.8737,90.9195,273825.0
2015-09-28 12:10:00,99.19,99.22,99.11,99.15,9530.0,90.9103,90.9378,90.837,90.8737,9530.0
2015-09-28 12:20:00,99.11,99.31,99.08,99.23,7637.0,90.837,91.0203,90.8095,90.947,7637.0
2015-09-28 12:30:00,99.25,99.25,99.03,99.1,26347.0,90.9653,90.9653,90.7637,90.8278,26347.0
2015-09-28 12:40:00,99.08,99.14,98.91,98.93,21403.0,90.8095,90.8645,90.6537,90.672,21403.0
2015-09-28 12:50:00,98.95,99.0,98.82,98.82,10659.0,90.6904,90.7362,90.5712,90.5712,10659.0
2015-09-28 13:00:00,98.84,99.15,98.79,99.11,11031.0,90.5896,90.8737,90.5437,90.837,11031.0
2015-09-28 13:10:00,99.15,99.15,98.82,98.9,5122.0,90.8737,90.8737,90.5712,90.6445,5122.0
2015-09-28 13:20:00,98.89,98.96,98.73,98.73,12613.0,90.6354,90.6995,90.4887,90.4887,12613.0
2015-09-28 13:30:00,98.75,99.03,98.75,99.03,16784.0,90.5071,90.7637,90.5071,90.7637,16784.0
2015-09-28 13:40:00,99.01,99.04,98.81,98.82,57295.0,90.7454,90.7729,90.5621,90.5712,57295.0
2015-09-28 13:50:00,98.82,98.87,98.59,98.59,15528.0,90.5712,90.617,90.3604,90.3604,15528.0
2015-09-28 14:00:00,98.62,98.62,98.38,98.52,19173.0,90.3879,90.3879,90.1679,90.2963,19173.0
2015-09-28 14:10:00,98.51,98.52,98.19,98.23,23850.0,90.2871,90.2963,89.9938,90.0305,23850.0
2015-09-28 14:20:00,98.25,98.55,98.17,98.55,19295.0,90.0488,90.3238,89.9755,90.3238,19295.0
2015-09-28 14:30:00,98.51,98.75,98.44,98.75,17905.0,90.2871,90.5071,90.2229,90.5071,17905.0
2015-09-28 14:40:00,98.73,98.87,98.66,98.7,11192.0,90.4887,90.617,90.4246,90.4612,11192.0
2015-09-28 14:50:00,98.72,98.72,98.44,98.54,31093.0,90.4796,90.4796,90.2229,90.3146,31093.0
2015-09-28 15:00:00,98.51,98.6,98.38,98.39,32128.0,90.2871,90.3696,90.1679,90.1771,32128.0
2015-09-28 15:10:00,98.38,98.49,98.25,98.48,27525.0,90.1679,90.2688,90.0488,90.2596,27525.0
2015-09-28 15:20:00,98.51,98.53,98.26,98.27,25929.0,90.2871,90.3054,90.058,90.0671,25929.0
2015-09-28 15:30:00,98.3,98.76,98.28,98.57,40643.0,90.0946,90.5162,90.0763,90.3421,40643.0
2015-09-28 15:40:00,98.58,98.8,98.57,98.67,40711.0,90.3513,90.5529,90.3421,90.4337,40711.0
2015-09-28 15:50:00,98.68,98.77,98.37,98.42,70288.0,90.4429,90.5254,90.1588,90.2046,70288.0
2015-09-29 09:30:00,98.71,98.71,98.33,98.42,18065.0,90.4704,90.4704,90.1221,90.2046,18065.0
2015-09-29 09:40:00,98.35,98.36,98.0,98.0,15325.0,90.1405,90.1496,89.8197,89.8197,15325.0
2015-09-29 09:50:00,98.0,98.79,98.0,98.78,31664.0,89.8197,90.5437,89.8197,90.5346,31664.0
2015-09-29 10:00:00,98.88,98.99,98.62,98.66,25906.0,90.6262,90.727,90.3879,90.4246,25906.0
2015-09-29 10:10:00,98.71,99.24,98.71,99.14,22624.0,90.4704,90.9562,90.4704,90.8645,22624.0
2015-09-29 10:20:00,99.19,99.39,99.07,99.39,15011.0,90.9103,91.0936,90.8004,91.0936,15011.0
2015-09-29 10:30:00,99.38,99.46,99.28,99.29,115474.0,91.0845,91.1578,90.9928,91.002,115474.0
2015-09-29 10:40:00,99.29,99.29,98.89,98.89,12568.0,91.002,91.002,90.6354,90.6354,12568.0
2015-09-29 10:50:00,98.79,99.0,98.75,98.98,31064.0,90.5437,90.7362,90.5071,90.7179,31064.0
2015-09-29 11:00:00,98.97,99.13,98.92,99.03,12871.0,90.7087,90.8553,90.6629,90.7637,12871.0
2015-09-29 11:10:00,99.03,99.03,98.63,98.63,18516.0,90.7637,90.7637,90.3971,90.3971,18516.0
2015-09-29 11:20:00,98.63,98.82,98.5,98.77,10765.0,90.3971,90.5712,90.2779,90.5254,10765.0
2015-09-29 11:30:00,98.76,98.76,98.48,98.7,9740.0,90.5162,90.5162,90.2596,90.4612,9740.0
2015-09-29 11:40:00,98.7,98.81,98.55,98.76,42740.0,90.4612,90.5621,90.3238,90.5162,42740.0
2015-09-29 11:50:00,98.8,98.94,98.61,98.61,99316.0,90.5529,90.6812,90.3788,90.3788,99316.0
2015-09-29 12:00:00,98.59,98.64,98.45,98.48,8482.0,90.3604,90.4062,90.2321,90.2596,8482.0
2015-09-29 12:10:00,98.43,98.49,98.27,98.37,22748.0,90.2138,90.2688,90.0671,90.1588,22748.0
2015-09-29 12:20:00,98.33,98.57,98.31,98.53,48102.0,90.1221,90.3421,90.1038,90.3054,48102.0
2015-09-29 12:30:00,98.49,98.54,98.39,98.4,17692.0,90.2688,90.3146,90.1771,90.1863,17692.0
2015-09-29 12:40:00,98.35,98.39,98.18,98.28,9944.0,90.1405,90.1771,89.9846,90.0763,9944.0
2015-09-29 12:50:00,98.28,98.31,98.1,98.12,15188.0,90.0763,90.1038,89.9113,89.9297,15188.0
2015-09-29 13:00:00,98.16,98.41,98.13,98.3,25541.0,89.9663,90.1954,89.9388,90.0946,25541.0
2015-09-29 13:10:00,98.32,98.55,98.32,98.55,14732.0,90.113,90.3238,90.113,90.3238,14732.0
2015-09-29 13:20:00,98.6,98.71,98.6,98.67,15880.0,90.3696,90.4704,90.3696,90.4337,15880.0
2015-09-29 13:30:00,98.7,98.8,98.61,98.7,50844.0,90.4612,90.5529,90.3788,90.4612,50844.0
2015-09-29 13:40:00,98.67,98.82,98.67,98.73,13285.0,90.4337,90.5712,90.4337,90.4887,13285.0
2015-09-29 13:50:00,98.66,98.72,98.52,98.71,23031.0,90.4246,90.4796,90.2963,90.4704,23031.0
2015-09-29 14:00:00,98.69,98.71,98.4,98.45,44774.0,90.4521,90.4704,90.1863,90.2321,44774.0
2015-09-29 14:10:00,98.46,98.52,98.32,98.4,11668.0,90.2413,90.2963,90.113,90.1863,11668.0
2015-09-29 14:20:00,98.41,98.63,98.36,98.6,93823.0,90.1954,90.3971,90.1496,90.3696,93823.0
2015-09-29 14:30:00,98.59,98.66,98.39,98.43,59342.0,90.3604,90.4246,90.1771,90.2138,59342.0
2015-09-29 14:40:00,98.48,98.55,98.15,98.15,18156.0,90.2596,90.3238,89.9571,89.9571,18156.0
2015-09-29 14:50:00,98.19,98.24,98.0,98.0,104603.0,89.9938,90.0396,89.8197,89.8197,104603.0
2015-09-29 15:00:00,98.05,98.05,97.8,97.91,30347.0,89.8655,89.8655,89.6364,89.7372,30347.0
2015-09-29 15:10:00,97.83,97.97,97.77,97.77,42011.0,89.6639,89.7922,89.6089,89.6089,42011.0
2015-09-29 15:20:00,97.72,97.75,97.49,97.51,30093.0,89.563,89.5905,89.3522,89.3706,30093.0
2015-09-29 15:30:00,97.55,98.01,97.55,97.86,32091.0,89.4072,89.8288,89.4072,89.6914,32091.0
2015-09-29 15:40:00,97.83,98.01,97.64,98.01,23393.0,89.6639,89.8288,89.4897,89.8288,23393.0
2015-09-29 15:50:00,98.03,98.31,97.98,98.17,60955.0,89.8472,90.1038,89.8013,89.9755,60955.0
2015-09-30 09:30:00,99.4,99.86,99.32,99.85,14911.0,91.1028,91.5244,91.0295,91.5152,14911.0
2015-09-30 09:40:00,99.91,99.97,99.54,99.67,16194.0,91.5702,91.6252,91.2311,91.3503,16194.0
2015-09-30 09:50:00,99.77,99.85,99.56,99.57,4141.0,91.4419,91.5152,91.2495,91.2586,4141.0
2015-09-30 10:00:00,99.64,99.91,99.45,99.91,12248.0,91.3228,91.5702,91.1486,91.5702,12248.0
2015-09-30 10:10:00,99.89,99.92,99.74,99.76,12869.0,91.5519,91.5794,91.4144,91.4328,12869.0
2015-09-30 10:20:00,99.84,100.05,99.84,100.02,8665.0,91.5061,91.6985,91.5061,91.6711,8665.0
2015-09-30 10:30:00,100.01,100.11,99.97,100.09,8804.0,91.6619,91.7535,91.6252,91.7352,8804.0
2015-09-30 10:40:00,100.06,100.06,99.93,99.98,5536.0,91.7077,91.7077,91.5886,91.6344,5536.0
2015-09-30 10:50:00,100.0,100.0,99.69,99.75,2807.0,91.6527,91.6527,91.3686,91.4236,2807.0
2015-09-30 11:00:00,99.76,99.76,99.6,99.72,8373.0,91.4328,91.4328,91.2861,91.3961,8373.0
2015-09-30 11:10:00,99.7,99.85,99.7,99.78,12609.0,91.3778,91.5152,91.3778,91.4511,12609.0
2015-09-30 11:20:00,99.78,99.82,99.62,99.78,4800.0,91.4511,91.4877,91.3044,91.4511,4800.0
2015-09-30 11:30:00,99.75,99.84,99.63,99.63,10944.0,91.4236,91.5061,91.3136,91.3136,10944.0
2015-09-30 11:40:00,99.69,99.69,99.35,99.47,9993.0,91.3686,91.3686,91.057,91.167,9993.0
2015-09-30 11:50:00,99.53,99.53,99.4,99.49,32834.0,91.222,91.222,91.1028,91.1853,32834.0
2015-09-30 12:00:00,99.5,99.55,99.21,99.26,8798.0,91.1945,91.2403,90.9287,90.9745,8798.0
2015-09-30 12:10:00,99.23,99.26,99.11,99.25,6752.0,90.947,90.9745,90.837,90.9653,6752.0
2015-09-30 12:20:00,99.27,99.3,99.19,99.28,11016.0,90.9837,91.0112,90.9103,90.9928,11016.0
2015-09-30 12:30:00,99.23,99.35,99.22,99.27,6417.0,90.947,91.057,90.9378,90.9837,6417.0
2015-09-30 12:40:00,99.22,99.28,98.92,98.93,18137.0,90.9378,90.9928,90.6629,90.672,18137.0
2015-09-30 12:50:00,98.98,99.12,98.97,99.12,6864.0,90.7179,90.8462,90.7087,90.8462,6864.0
2015-09-30 13:00:00,99.12,99.27,99.11,99.25,9076.0,90.8462,90.9837,90.837,90.9653,9076.0
2015-09-30 13:10:00,99.25,99.46,99.25,99.46,7492.0,90.9653,91.1578,90.9653,91.1578,7492.0
2015-09-30 13:20:00,99.46,99.47,99.41,99.45,6401.0,91.1578,91.167,91.112,91.1486,6401.0
2015-09-30 13:30:00,99.5,99.5,99.34,99.41,9279.0,91.1945,91.1945,91.0478,91.112,9279.0
2015-09-30 13:40:00,99.49,99.7,99.49,99.64,7179.0,91.1853,91.3778,91.1853,91.3228,7179.0
2015-09-30 13:50:00,99.65,99.85,99.65,99.79,9060.0,91.3319,91.5152,91.3319,91.4603,9060.0
2015-09-30 14:00:00,99.79,99.8,99.62,99.63,25662.0,91.4603,91.4694,91.3044,91.3136,25662.0
2015-09-30 14:10:00,99.62,99.71,99.54,99.69,20155.0,91.3044,91.3869,91.2311,91.3686,20155.0
2015-09-30 14:20:00,99.73,99.8,99.65,99.79,15265.0,91.4053,91.4694,91.3319,91.4603,15265.0
2015-09-30 14:30:00,99.83,99.88,99.5,99.53,20073.0,91.4969,91.5427,91.1945,91.222,20073.0
2015-09-30 14:40:00,99.61,99.84,99.61,99.76,17541.0,91.2953,91.5061,91.2953,91.4328,17541.0
2015-09-30 14:50:00,99.79,99.91,99.66,99.91,76277.0,91.4603,91.5702,91.3411,91.5702,76277.0
2015-09-30 15:00:00,99.92,100.0,99.64,99.71,57507.0,91.5794,91.6527,91.3228,91.3869,57507.0
2015-09-30 15:10:00,99.76,99.85,99.68,99.8,33403.0,91.4328,91.5152,91.3594,91.4694,33403.0
2015-09-30 15:20:00,99.77,99.95,99.76,99.89,33036.0,91.4419,91.6069,91.4328,91.5519,33036.0
2015-09-30 15:30:00,99.91,100.19,99.9,100.08,34641.0,91.5702,91.8269,91.5611,91.726,34641.0
2015-09-30 15:40:00,100.07,100.25,100.02,100.18,52805.0,91.7169,91.8819,91.6711,91.8177,52805.0
2015-09-30 15:50:00,100.19,100.33,100.18,100.24,337563.0,91.8269,91.9552,91.8177,91.8727,337563.0
2015-10-01 09:30:00,100.45,100.6,99.97,100.01,15024.0,92.0652,92.2026,91.6252,91.6619,15024.0
2015-10-01 09:40:00,100.05,100.05,99.81,100.02,4926.0,91.6985,91.6985,91.4786,91.6711,4926.0
2015-10-01 09:50:00,100.11,100.24,100.01,100.04,34445.0,91.7535,91.8727,91.6619,91.6894,34445.0
2015-10-01 10:00:00,99.85,100.07,99.61,100.07,54425.0,91.5152,91.7169,91.2953,91.7169,54425.0
2015-10-01 10:10:00,100.14,100.45,100.11,100.38,15895.0,91.781,92.0652,91.7535,92.001,15895.0
2015-10-01 10:20:00,100.32,100.42,100.09,100.42,8034.0,91.946,92.0377,91.7352,92.0377,8034.0
2015-10-01 10:30:00,100.39,100.43,100.07,100.26,18670.0,92.0102,92.0468,91.7169,91.891,18670.0
2015-10-01 10:40:00,100.25,100.39,100.13,100.29,76978.0,91.8819,92.0102,91.7719,91.9185,76978.0
2015-10-01 10:50:00,100.28,100.28,99.97,99.97,23453.0,91.9094,91.9094,91.6252,91.6252,23453.0
2015-10-01 11:00:00,99.96,100.1,99.88,100.08,13346.0,91.6161,91.7444,91.5427,91.726,13346.0
2015-10-01 11:10:00,100.12,100.18,99.89,99.93,79828.0,91.7627,91.8177,91.5519,91.5886,79828.0
2015-10-01 11:20:00,99.9,100.14,99.89,100.02,10198.0,91.5611,91.781,91.5519,91.6711,10198.0
2015-10-01 11:30:00,99.98,100.11,99.92,100.11,21990.0,91.6344,91.7535,91.5794,91.7535,21990.0
2015-10-01 11:40:00,100.0,100.07,99.84,99.95,10316.0,91.6527,91.7169,91.5061,91.6069,10316.0
2015-10-01 11:50:00,99.92,99.96,99.56,99.66,31097.0,91.5794,91.6161,91.2495,91.3411,31097.0
2015-10-01 12:00:00,99.68,99.68,99.36,99.41,7919.0,91.3594,91.3594,91.0661,91.112,7919.0
2015-10-01 12:10:00,99.45,99.57,99.43,99.53,6073.0,91.1486,91.2586,91.1303,91.222,6073.0
2015-10-01 12:20:00,99.57,99.7,99.47,99.68,13304.0,91.2586,91.3778,91.167,91.3594,13304.0
2015-10-01 12:30:00,99.72,99.87,99.68,99.81,4774.0,91.3961,91.5336,91.3594,91.4786,4774.0
2015-10-01 12:40:00,99.8,99.8,99.67,99.7,3982.0,91.4694,91.4694,91.3503,91.3778,3982.0
2015-10-01 12:50:00,99.66,99.78,99.63,99.75,4869.0,91.3411,91.4511,91.3136,91.4236,4869.0
2015-10-01 13:00:00,99.66,99.67,99.51,99.56,6500.0,91.3411,91.3503,91.2036,91.2495,6500.0
2015-10-01 13:10:00,99.59,99.68,99.45,99.68,9491.0,91.2769,91.3594,91.1486,91.3594,9491.0
2015-10-01 13:20:00,99.62,99.64,99.44,99.45,8624.0,91.3044,91.3228,91.1395,91.1486,8624.0
2015-10-01 13:30:00,99.5,99.68,99.49,99.6,5247.0,91.1945,91.3594,91.1853,91.2861,5247.0
2015-10-01 13:40:00,99.61,99.7,99.5,99.7,10537.0,91.2953,91.3778,91.1945,91.3778,10537.0
2015-10-01 13:50:00,99.68,99.86,99.59,99.81,11916.0,91.3594,91.5244,91.2769,91.4786,11916.0
2015-10-01 14:00:00,99.79,100.11,99.77,100.03,24732.0,91.4603,91.7535,91.4419,91.6802,24732.0
2015-10-01 14:10:00,100.08,100.21,100.08,100.14,29072.0,91.726,91.8452,91.726,91.781,29072.0
2015-10-01 14:20:00,100.16,100.16,99.95,100.07,52580.0,91.7994,91.7994,91.6069,91.7169,52580.0
2015-10-01 14:30:00,100.17,100.23,100.05,100.19,29482.0,91.8085,91.8635,91.6985,91.8269,29482.0
2015-10-01 14:40:00,100.19,100.23,100.01,100.03,21335.0,91.8269,91.8635,91.6619,91.6802,21335.0
2015-10-01 14:50:00,100.01,100.41,100.0,100.39,24103.0,91.6619,92.0285,91.6527,92.0102,24103.0
2015-10-01 15:00:00,100.39,100.51,100.28,100.32,13401.0,92.0102,92.1202,91.9094,91.946,13401.0
2015-10-01 15:10:00,100.34,100.54,100.34,100.46,7733.0,91.9643,92.1476,91.9643,92.0743,7733.0
2015-10-01 15:20:00,100.46,100.49,100.31,100.39,10334.0,92.0743,92.1018,91.9368,92.0102,10334.0
2015-10-01 15:30:00,100.33,100.4,100.14,100.14,29015.0,91.9552,92.0193,91.781,91.781,29015.0
2015-10-01 15:40:00,100.14,100.53,100.14,100.53,9921.0,91.781,92.1385,91.781,92.1385,9921.0
2015-10-01 15:50:00,100.53,100.71,100.5,100.69,63000.0,92.1385,92.3035,92.111,92.2851,63000.0
2015-10-02 09:30:00,99.5,99.5,99.16,99.44,15563.0,91.1945,91.1945,90.8828,91.1395,15563.0
2015-10-02 09:40:00,99.36,99.59,99.31,99.35,29101.0,91.0661,91.2769,91.0203,91.057,29101.0
2015-10-02 09:50:00,99.27,99.39,99.09,99.32,6128.0,90.9837,91.0936,90.8187,91.0295,6128.0
2015-10-02 10:00:00,99.42,99.45,99.11,99.25,15958.0,91.1211,91.1486,90.837,90.9653,15958.0
2015-10-02 10:10:00,99.29,99.73,99.28,99.55,32172.0,91.002,91.4053,90.9928,91.2403,32172.0
2015-10-02 10:20:00,99.59,99.67,99.41,99.42,8796.0,91.2769,91.3503,91.112,91.1211,8796.0
2015-10-02 10:30:00,99.44,99.61,99.37,99.61,7271.0,91.1395,91.2953,91.0753,91.2953,7271.0
2015-10-02 10:40:00,99.73,100.0,99.72,100.0,26643.0,91.4053,91.6527,91.3961,91.6527,26643.0
2015-10-02 10:50:00,100.04,100.22,99.92,100.22,9034.0,91.6894,91.8544,91.5794,91.8544,9034.0
2015-10-02 11:00:00,100.2,100.38,100.15,100.37,28265.0,91.836,92.001,91.7902,91.9918,28265.0
2015-10-02 11:10:00,100.34,100.36,100.09,100.11,3299.0,91.9643,91.9827,91.7352,91.7535,3299.0
2015-10-02 11:20:00,100.12,100.26,99.98,100.17,11215.0,91.7627,91.891,91.6344,91.8085,11215.0
2015-10-02 11:30:00,100.19,100.45,100.19,100.3,7169.0,91.8269,92.0652,91.8269,91.9277,7169.0
2015-10-02 11:40:00,100.15,100.24,100.09,100.23,4644.0,91.7902,91.8727,91.7352,91.8635,4644.0
2015-10-02 11:50:00,100.17,100.35,100.12,100.3,4976.0,91.8085,91.9735,91.7627,91.9277,4976.0
2015-10-02 12:00:00,100.33,100.43,100.24,100.41,4258.0,91.9552,92.0468,91.8727,92.0285,4258.0
2015-10-02 12:10:00,100.47,100.69,100.46,100.68,12348.0,92.0835,92.2851,92.0743,92.276,12348.0
2015-10-02 12:20:00,100.62,100.77,100.62,100.71,6761.0,92.221,92.3584,92.221,92.3035,6761.0
2015-10-02 12:30:00,100.76,101.03,100.76,100.82,32272.0,92.3493,92.5967,92.3493,92.4043,32272.0
2015-10-02 12:40:00,100.76,100.98,100.71,100.93,16433.0,92.3493,92.5509,92.3035,92.5051,16433.0
2015-10-02 12:50:00,100.94,101.18,100.91,101.12,20734.0,92.5143,92.7342,92.4868,92.6792,20734.0
2015-10-02 13:00:00,101.12,101.29,101.07,101.28,53164.0,92.6792,92.835,92.6334,92.8259,53164.0
2015-10-02 13:10:00,101.3,101.49,101.27,101.32,39764.0,92.8442,93.0183,92.8167,92.8625,39764.0
2015-10-02 13:20:00,101.32,101.33,101.17,101.25,14404.0,92.8625,92.8717,92.7251,92.7984,14404.0
2015-10-02 13:30:00,101.29,101.38,101.14,101.14,14280.0,92.835,92.9175,92.6976,92.6976,14280.0
2015-10-02 13:40:00,101.13,101.29,101.03,101.23,13540.0,92.6884,92.835,92.5967,92.7801,13540.0
2015-10-02 13:50:00,101.24,101.26,101.09,101.1,8971.0,92.7892,92.8075,92.6517,92.6609,8971.0
2015-10-02 14:00:00,101.12,101.34,101.1,101.3,15201.0,92.6792,92.8809,92.6609,92.8442,15201.0
2015-10-02 14:10:00,101.35,101.35,101.12,101.14,25116.0,92.89,92.89,92.6792,92.6976,25116.0
2015-10-02 14:20:00,101.12,101.46,101.1,101.37,19208.0,92.6792,92.9909,92.6609,92.9084,19208.0
2015-10-02 14:30:00,101.46,101.48,101.36,101.42,4808.0,92.9909,93.0092,92.8992,92.9542,4808.0
2015-10-02 14:40:00,101.49,101.49,101.31,101.31,13255.0,93.0183,93.0183,92.8534,92.8534,13255.0
2015-10-02 14:50:00,101.33,101.38,101.21,101.21,20652.0,92.8717,92.9175,92.7617,92.7617,20652.0
2015-10-02 15:00:00,101.22,101.56,101.19,101.56,24953.0,92.7709,93.0825,92.7434,93.0825,24953.0
2015-10-02 15:10:00,101.53,101.9,101.5,101.87,40603.0,93.055,93.3941,93.0275,93.3666,40603.0
2015-10-02 15:20:00,101.91,102.02,101.83,102.02,19891.0,93.4033,93.5041,93.33,93.5041,19891.0
2015-10-02 15:30:00,102.04,102.14,101.97,102.02,39136.0,93.5224,93.6141,93.4583,93.5041,39136.0
2015-10-02 15:40:00,102.03,102.14,101.98,102.14,33326.0,93.5133,93.6141,93.4674,93.6141,33326.0
2015-10-02 15:50:00,102.15,102.29,102.09,102.28,51410.0,93.6233,93.7516,93.5683,93.7424,51410.0
2015-10-05 09:30:00,102.97,103.23,102.89,103.18,24646.0,94.3748,94.6131,94.3015,94.5673,24646.0
2015-10-05 09:40:00,103.2,103.22,103.03,103.22,8979.0,94.5856,94.6039,94.4298,94.6039,8979.0
2015-10-05 09:50:00,103.25,103.31,103.18,103.31,21504.0,94.6314,94.6864,94.5673,94.6864,21504.0
2015-10-05 10:00:00,103.33,103.33,103.09,103.26,39734.0,94.7048,94.7048,94.4848,94.6406,39734.0
2015-10-05 10:10:00,103.26,103.42,103.26,103.31,15047.0,94.6406,94.7872,94.6406,94.6864,15047.0
2015-10-05 10:20:00,103.29,103.44,103.28,103.36,15089.0,94.6681,94.8056,94.6589,94.7323,15089.0
2015-10-05 10:30:00,103.4,103.4,103.21,103.21,10560.0,94.7689,94.7689,94.5948,94.5948,10560.0
2015-10-05 10:40:00,103.18,103.19,103.01,103.09,13743.0,94.5673,94.5764,94.4115,94.4848,13743.0
2015-10-05 10:50:00,103.04,103.2,103.01,103.14,28177.0,94.439,94.5856,94.4115,94.5306,28177.0
2015-10-05 11:00:00,103.14,103.32,103.12,103.32,15690.0,94.5306,94.6956,94.5123,94.6956,15690.0
2015-10-05 11:10:00,103.28,103.36,103.2,103.21,4175.0,94.6589,94.7323,94.5856,94.5948,4175.0
2015-10-05 11:20:00,103.15,103.23,103.15,103.15,3491.0,94.5398,94.6131,94.5398,94.5398,3491.0
2015-10-05 11:30:00,103.18,103.23,103.07,103.1,16753.0,94.5673,94.6131,94.4665,94.494,16753.0
2015-10-05 11:40:00,103.06,103.14,103.06,103.14,4961.0,94.4573,94.5306,94.4573,94.5306,4961.0
2015-10-05 11:50:00,103.22,103.27,103.18,103.26,12226.0,94.6039,94.6498,94.5673,94.6406,12226.0
2015-10-05 12:00:00,103.27,103.43,103.23,103.32,7321.0,94.6498,94.7964,94.6131,94.6956,7321.0
2015-10-05 12:10:00,103.33,103.44,103.25,103.39,28218.0,94.7048,94.8056,94.6314,94.7598,28218.0
2015-10-05 12:20:00,103.36,103.36,103.22,103.29,8174.0,94.7323,94.7323,94.6039,94.6681,8174.0
2015-10-05 12:30:00,103.3,103.36,103.29,103.36,6263.0,94.6773,94.7323,94.6681,94.7323,6263.0
2015-10-05 12:40:00,103.34,103.43,103.29,103.39,63425.0,94.7139,94.7964,94.6681,94.7598,63425.0
2015-10-05 12:50:00,103.41,103.43,103.2,103.3,21440.0,94.7781,94.7964,94.5856,94.6773,21440.0
2015-10-05 13:00:00,103.31,103.4,103.25,103.39,37344.0,94.6864,94.7689,94.6314,94.7598,37344.0
2015-10-05 13:10:00,103.44,103.57,103.4,103.56,33673.0,94.8056,94.9247,94.7689,94.9156,33673.0
2015-10-05 13:20:00,103.59,103.61,103.54,103.54,33839.0,94.9431,94.9614,94.8972,94.8972,33839.0
2015-10-05 13:30:00,103.53,103.63,103.51,103.62,3363.0,94.8881,94.9797,94.8697,94.9706,3363.0
2015-10-05 13:40:00,103.58,103.69,103.54,103.69,11391.0,94.9339,95.0347,94.8972,95.0347,11391.0
2015-10-05 13:50:00,103.67,103.71,103.58,103.7,20289.0,95.0164,95.053,94.9339,95.0439,20289.0
2015-10-05 14:00:00,103.7,103.75,103.59,103.66,26940.0,95.0439,95.0897,94.9431,95.0072,26940.0
2015-10-05 14:10:00,103.67,103.78,103.64,103.75,17704.0,95.0164,95.1172,94.9889,95.0897,17704.0
2015-10-05 14:20:00,103.73,103.86,103.73,103.83,18854.0,95.0714,95.1905,95.0714,95.163,18854.0
2015-10-05 14:30:00,103.87,103.93,103.84,103.85,13399.0,95.1997,95.2547,95.1722,95.1814,13399.0
2015-10-05 14:40:00,103.9,103.94,103.73,103.73,21638.0,95.2272,95.2638,95.0714,95.0714,21638.0
2015-10-05 14:50:00,103.73,103.81,103.72,103.81,26248.0,95.0714,95.1447,95.0622,95.1447,26248.0
2015-10-05 15:00:00,103.76,103.94,103.75,103.92,105672.0,95.0989,95.2638,95.0897,95.2455,105672.0
2015-10-05 15:10:00,103.92,103.92,103.73,103.75,39137.0,95.2455,95.2455,95.0714,95.0897,39137.0
2015-10-05 15:20:00,103.76,103.83,103.74,103.82,20239.0,95.0989,95.163,95.0805,95.1539,20239.0
2015-10-05 15:30:00,103.8,103.96,103.77,103.8,22948.0,95.1355,95.2822,95.108,95.1355,22948.0
2015-10-05 15:40:00,103.78,103.89,103.74,103.88,35095.0,95.1172,95.218,95.0805,95.2088,35095.0
2015-10-05 15:50:00,103.88,103.94,103.8,103.83,152616.0,95.2088,95.2638,95.1355,95.163,152616.0
2015-10-06 09:30:00,103.7,103.7,103.46,103.66,23920.0,95.0439,95.0439,94.8239,95.0072,23920.0
2015-10-06 09:40:00,103.61,103.79,103.5,103.72,4127.0,94.9614,95.1264,94.8606,95.0622,4127.0
2015-10-06 09:50:00,103.72,103.94,103.69,103.89,5958.0,95.0622,95.2638,95.0347,95.218,5958.0
2015-10-06 10:00:00,103.91,103.91,103.58,103.7,16860.0,95.2363,95.2363,94.9339,95.0439,16860.0
2015-10-06 10:10:00,103.73,103.74,103.37,103.37,5943.0,95.0714,95.0805,94.7414,94.7414,5943.0
2015-10-06 10:20:00,103.35,103.4,103.18,103.18,7347.0,94.7231,94.7689,94.5673,94.5673,7347.0
2015-10-06 10:30:00,103.24,103.36,103.14,103.29,5228.0,94.6223,94.7323,94.5306,94.6681,5228.0
2015-10-06 10:40:00,103.35,103.41,103.22,103.33,13963.0,94.7231,94.7781,94.6039,94.7048,13963.0
2015-10-06 10:50:00,103.19,103.29,103.12,103.2,24035.0,94.5764,94.6681,94.5123,94.5856,24035.0
2015-10-06 11:00:00,103.21,103.31,103.17,103.3,17969.0,94.5948,94.6864,94.5581,94.6773,17969.0
2015-10-06 11:10:00,103.29,103.35,103.13,103.32,27683.0,94.6681,94.7231,94.5215,94.6956,27683.0
2015-10-06 11:20:00,103.3,103.34,103.18,103.23,4466.0,94.6773,94.7139,94.5673,94.6131,4466.0
2015-10-06 11:30:00,103.28,103.29,102.86,102.93,9637.0,94.6589,94.6681,94.274,94.3381,9637.0
2015-10-06 11:40:00,102.88,102.96,102.79,102.83,15813.0,94.2923,94.3656,94.2098,94.2465,15813.0
2015-10-06 11:50:00,102.92,102.92,102.65,102.75,16092.0,94.329,94.329,94.0815,94.1732,16092.0
2015-10-06 12:00:00,102.73,102.96,102.73,102.95,14619.0,94.1548,94.3656,94.1548,94.3565,14619.0
2015-10-06 12:10:00,102.94,102.99,102.83,102.83,14850.0,94.3473,94.3931,94.2465,94.2465,14850.0
2015-10-06 12:20:00,102.84,103.0,102.8,102.8,9741.0,94.2557,94.4023,94.219,94.219,9741.0
2015-10-06 12:30:00,102.77,102.8,102.58,102.66,30139.0,94.1915,94.219,94.0174,94.0907,30139.0
2015-10-06 12:40:00,102.64,102.77,102.56,102.72,40974.0,94.0724,94.1915,93.999,94.1457,40974.0
2015-10-06 12:50:00,102.73,102.88,102.73,102.88,5744.0,94.1548,94.2923,94.1548,94.2923,5744.0
2015-10-06 13:00:00,102.85,102.92,102.8,102.89,24707.0,94.2648,94.329,94.219,94.3015,24707.0
2015-10-06 13:10:00,102.9,103.14,102.89,103.11,13033.0,94.3107,94.5306,94.3015,94.5031,13033.0
2015-10-06 13:20:00,103.12,103.28,103.12,103.19,8356.0,94.5123,94.6589,94.5123,94.5764,8356.0
2015-10-06 13:30:00,103.2,103.2,103.0,103.04,8085.0,94.5856,94.5856,94.4023,94.439,8085.0
2015-10-06 13:40:00,102.98,102.98,102.88,102.95,13483.0,94.384,94.384,94.2923,94.3565,13483.0
2015-10-06 13:50:00,102.95,103.08,102.88,103.08,11920.0,94.3565,94.4756,94.2923,94.4756,11920.0
2015-10-06 14:00:00,103.09,103.12,102.91,102.95,6214.0,94.4848,94.5123,94.3198,94.3565,6214.0
2015-10-06 14:10:00,102.97,103.33,102.95,103.3,26202.0,94.3748,94.7048,94.3565,94.6773,26202.0
2015-10-06 14:20:00,103.29,103.33,103.14,103.24,30738.0,94.6681,94.7048,94.5306,94.6223,30738.0
2015-10-06 14:30:00,103.24,103.35,103.2,103.34,6433.0,94.6223,94.7231,94.5856,94.7139,6433.0
2015-10-06 14:40:00,103.33,103.33,103.11,103.28,18522.0,94.7048,94.7048,94.5031,94.6589,18522.0
2015-10-06 14:50:00,103.27,103.33,102.99,103.09,21508.0,94.6498,94.7048,94.3931,94.4848,21508.0
2015-10-06 15:00:00,103.08,103.24,103.03,103.23,15570.0,94.4756,94.6223,94.4298,94.6131,15570.0
2015-10-06 15:10:00,103.11,103.18,102.99,103.16,21347.0,94.5031,94.5673,94.3931,94.5489,21347.0
2015-10-06 15:20:00,103.08,103.27,103.06,103.23,20058.0,94.4756,94.6498,94.4573,94.6131,20058.0
2015-10-06 15:30:00,103.28,103.35,103.18,103.23,11890.0,94.6589,94.7231,94.5673,94.6131,11890.0
2015-10-06 15:40:00,103.22,103.27,103.15,103.24,28796.0,94.6039,94.6498,94.5398,94.6223,28796.0
2015-10-06 15:50:00,103.22,103.27,103.11,103.17,52198.0,94.6039,94.6498,94.5031,94.5581,52198.0
2015-10-07 09:30:00,103.71,103.73,103.49,103.63,12741.0,95.053,95.0714,94.8514,94.9797,12741.0
2015-10-07 09:40:00,103.6,103.88,103.54,103.81,9101.0,94.9522,95.2088,94.8972,95.1447,9101.0
2015-10-07 09:50:00,103.84,103.98,103.76,103.92,4006.0,95.1722,95.3005,95.0989,95.2455,4006.0
2015-10-07 10:00:00,104.03,104.03,103.81,103.85,5020.0,95.3463,95.3463,95.1447,95.1814,5020.0
2015-10-07 10:10:00,103.88,104.09,103.88,103.97,9941.0,95.2088,95.4013,95.2088,95.2913,9941.0
2015-10-07 10:20:00,103.97,103.98,103.9,103.98,6253.0,95.2913,95.3005,95.2272,95.3005,6253.0
2015-10-07 10:30:00,103.96,103.96,103.82,103.82,5790.0,95.2822,95.2822,95.1539,95.1539,5790.0
2015-10-07 10:40:00,103.74,103.75,103.45,103.45,8624.0,95.0805,95.0897,94.8147,94.8147,8624.0
2015-10-07 10:50:00,103.46,103.55,103.31,103.5,27878.0,94.8239,94.9064,94.6864,94.8606,27878.0
2015-10-07 11:00:00,103.5,103.52,103.16,103.32,16168.0,94.8606,94.8789,94.5489,94.6956,16168.0
2015-10-07 11:10:00,103.31,103.31,103.09,103.2,14104.0,94.6864,94.6864,94.4848,94.5856,14104.0
2015-10-07 11:20:00,103.18,103.18,102.88,102.94,6896.0,94.5673,94.5673,94.2923,94.3473,6896.0
2015-10-07 11:30:00,102.89,103.18,102.88,103.16,6599.0,94.3015,94.5673,94.2923,94.5489,6599.0
2015-10-07 11:40:00,103.15,103.18,103.0,103.05,6339.0,94.5398,94.5673,94.4023,94.4481,6339.0
2015-10-07 11:50:00,103.07,103.46,103.07,103.45,15079.0,94.4665,94.8239,94.4665,94.8147,15079.0
2015-10-07 12:00:00,103.48,103.48,103.25,103.36,7780.0,94.8422,94.8422,94.6314,94.7323,7780.0
2015-10-07 12:10:00,103.24,103.39,103.19,103.39,11787.0,94.6223,94.7598,94.5764,94.7598,11787.0
2015-10-07 12:20:00,103.24,103.3,103.04,103.07,6620.0,94.6223,94.6773,94.439,94.4665,6620.0
2015-10-07 12:30:00,103.08,103.19,103.08,103.13,8524.0,94.4756,94.5764,94.4756,94.5215,8524.0
2015-10-07 12:40:00,103.13,103.35,103.04,103.29,7959.0,94.5215,94.7231,94.439,94.6681,7959.0
2015-10-07 12:50:00,103.31,103.31,103.2,103.2,2348.0,94.6864,94.6864,94.5856,94.5856,2348.0
2015-10-07 13:00:00,103.26,103.37,103.17,103.37,3329.0,94.6406,94.7414,94.5581,94.7414,3329.0
2015-10-07 13:10:00,103.4,103.49,103.39,103.39,15832.0,94.7689,94.8514,94.7598,94.7598,15832.0
2015-10-07 13:20:00,103.41,103.5,103.4,103.47,4404.0,94.7781,94.8606,94.7689,94.8331,4404.0
2015-10-07 13:30:00,103.51,103.7,103.51,103.66,45978.0,94.8697,95.0439,94.8697,95.0072,45978.0
2015-10-07 13:40:00,103.69,103.86,103.67,103.84,15944.0,95.0347,95.1905,95.0164,95.1722,15944.0
2015-10-07 13:50:00,103.81,103.9,103.72,103.79,25412.0,95.1447,95.2272,95.0622,95.1264,25412.0
2015-10-07 14:00:00,103.81,104.03,103.81,103.94,34674.0,95.1447,95.3463,95.1447,95.2638,34674.0
2015-10-07 14:10:00,103.82,103.84,103.73,103.78,5869.0,95.1539,95.1722,95.0714,95.1172,5869.0
2015-10-07 14:20:00,103.72,103.72,103.58,103.68,8043.0,95.0622,95.0622,94.9339,95.0255,8043.0
2015-10-07 14:30:00,103.67,103.77,103.46,103.56,41059.0,95.0164,95.108,94.8239,94.9156,41059.0
2015-10-07 14:40:00,103.55,103.71,103.53,103.55,12138.0,94.9064,95.053,94.8881,94.9064,12138.0
2015-10-07 14:50:00,103.55,103.57,103.43,103.48,12629.0,94.9064,94.9247,94.7964,94.8422,12629.0
2015-10-07 15:00:00,103.46,103.62,103.46,103.54,11161.0,94.8239,94.9706,94.8239,94.8972,11161.0
2015-10-07 15:10:00,103.52,103.86,103.51,103.76,23957.0,94.8789,95.1905,94.8697,95.0989,23957.0
2015-10-07 15:20:00,103.75,103.75,103.57,103.57,44308.0,95.0897,95.0897,94.9247,94.9247,44308.0
2015-10-07 15:30:00,103.66,103.77,103.65,103.76,9877.0,95.0072,95.108,94.998,95.0989,9877.0
2015-10-07 15:40:00,103.77,103.87,103.65,103.67,14582.0,95.108,95.1997,94.998,95.0164,14582.0
2015-10-07 15:50:00,103.73,103.98,103.72,103.98,42983.0,95.0714,95.3005,95.0622,95.3005,42983.0
2015-10-08 09:30:00,103.75,103.79,103.5,103.56,17562.0,95.0897,95.1264,94.8606,94.9156,17562.0
2015-10-08 09:40:00,103.45,103.77,103.45,103.7,7385.0,94.8147,95.108,94.8147,95.0439,7385.0
2015-10-08 09:50:00,103.67,103.8,103.67,103.7,4876.0,95.0164,95.1355,95.0164,95.0439,4876.0
2015-10-08 10:00:00,103.84,103.88,103.69,103.88,11030.0,95.1722,95.2088,95.0347,95.2088,11030.0
2015-10-08 10:10:00,103.87,103.89,103.63,103.63,3063.0,95.1997,95.218,94.9797,94.9797,3063.0
2015-10-08 10:20:00,103.55,103.72,103.5,103.71,2039.0,94.9064,95.0622,94.8606,95.053,2039.0
2015-10-08 10:30:00,103.64,103.7,103.6,103.7,3052.0,94.9889,95.0439,94.9522,95.0439,3052.0
2015-10-08 10:40:00,103.76,103.83,103.7,103.75,5892.0,95.0989,95.163,95.0439,95.0897,5892.0
2015-10-08 10:50:00,103.72,103.73,103.63,103.66,5384.0,95.0622,95.0714,94.9797,95.0072,5384.0
2015-10-08 11:00:00,103.72,103.8,103.48,103.51,5245.0,95.0622,95.1355,94.8422,94.8697,5245.0
2015-10-08 11:10:00,103.5,103.53,103.35,103.5,5788.0,94.8606,94.8881,94.7231,94.8606,5788.0
2015-10-08 11:20:00,103.52,103.57,103.49,103.55,5150.0,94.8789,94.9247,94.8514,94.9064,5150.0
2015-10-08 11:30:00,103.59,103.68,103.57,103.57,5464.0,94.9431,95.0255,94.9247,94.9247,5464.0
2015-10-08 11:40:00,103.57,103.64,103.57,103.63,3908.0,94.9247,94.9889,94.9247,94.9797,3908.0
2015-10-08 11:50:00,103.65,103.75,103.64,103.72,4306.0,94.998,95.0897,94.9889,95.0622,4306.0
2015-10-08 12:00:00,103.7,103.81,103.7,103.72,6330.0,95.0439,95.1447,95.0439,95.0622,6330.0
2015-10-08 12:10:00,103.73,103.88,103.7,103.84,4959.0,95.0714,95.2088,95.0439,95.1722,4959.0
2015-10-08 12:20:00,103.82,103.82,103.57,103.59,7028.0,95.1539,95.1539,94.9247,94.9431,7028.0
2015-10-08 12:30:00,103.58,103.74,103.57,103.73,5834.0,94.9339,95.0805,94.9247,95.0714,5834.0
2015-10-08 12:40:00,103.78,103.78,103.36,103.36,26219.0,95.1172,95.1172,94.7323,94.7323,26219.0
2015-10-08 12:50:00,103.33,103.51,103.33,103.5,5942.0,94.7048,94.8697,94.7048,94.8606,5942.0
2015-10-08 13:00:00,103.54,103.54,103.41,103.5,5766.0,94.8972,94.8972,94.7781,94.8606,5766.0
2015-10-08 13:10:00,103.46,103.63,103.46,103.62,9244.0,94.8239,94.9797,94.8239,94.9706,9244.0
2015-10-08 13:20:00,103.63,103.75,103.63,103.75,5995.0,94.9797,95.0897,94.9797,95.0897,5995.0
2015-10-08 13:30:00,103.67,103.77,103.67,103.72,11357.0,95.0164,95.108,95.0164,95.0622,11357.0
2015-10-08 13:40:00,103.71,103.76,103.66,103.76,7631.0,95.053,95.0989,95.0072,95.0989,7631.0
2015-10-08 13:50:00,103.69,103.82,103.68,103.82,6154.0,95.0347,95.1539,95.0255,95.1539,6154.0
2015-10-08 14:00:00,103.8,104.1,103.78,103.9,34274.0,95.1355,95.4105,95.1172,95.2272,34274.0
2015-10-08 14:10:00,103.92,104.16,103.92,104.1,36396.0,95.2455,95.4655,95.2455,95.4105,36396.0
2015-10-08 14:20:00,104.11,104.16,103.98,104.1,21456.0,95.4196,95.4655,95.3005,95.4105,21456.0
2015-10-08 14:30:00,104.14,104.36,104.14,104.36,16898.0,95.4471,95.6488,95.4471,95.6488,16898.0
2015-10-08 14:40:00,104.48,104.53,104.41,104.44,11448.0,95.7588,95.8046,95.6946,95.7221,11448.0
2015-10-08 14:50:00,104.43,104.64,104.35,104.59,8094.0,95.7129,95.9054,95.6396,95.8596,8094.0
2015-10-08 15:00:00,104.58,104.82,104.56,104.8,24117.0,95.8504,96.0704,95.8321,96.0521,24117.0
2015-10-08 15:10:00,104.78,104.98,104.78,104.9,13437.0,96.0337,96.217,96.0337,96.1437,13437.0
2015-10-08 15:20:00,104.94,104.96,104.69,104.72,12827.0,96.1804,96.1987,95.9512,95.9787,12827.0
2015-10-08 15:30:00,104.76,104.81,104.56,104.57,19458.0,96.0154,96.0612,95.8321,95.8413,19458.0
2015-10-08 15:40:00,104.57,104.85,104.56,104.78,27076.0,95.8413,96.0979,95.8321,96.0337,27076.0
2015-10-08 15:50:00,104.76,104.84,104.73,104.78,34558.0,96.0154,96.0887,95.9879,96.0337,34558.0
2015-10-09 09:30:00,104.97,104.97,104.69,104.87,14313.0,96.2079,96.2079,95.9512,96.1162,14313.0
2015-10-09 09:40:00,104.94,105.07,104.86,105.06,5766.0,96.1804,96.2995,96.107,96.2904,5766.0
2015-10-09 09:50:00,105.11,105.16,104.91,104.98,8812.0,96.3362,96.382,96.1529,96.217,8812.0
2015-10-09 10:00:00,105.06,105.06,104.77,104.79,6162.0,96.2904,96.2904,96.0246,96.0429,6162.0
2015-10-09 10:10:00,104.69,104.92,104.67,104.89,5572.0,95.9512,96.162,95.9329,96.1345,5572.0
2015-10-09 10:20:00,104.93,105.01,104.88,104.97,9821.0,96.1712,96.2445,96.1254,96.2079,9821.0
2015-10-09 10:30:00,104.93,105.15,104.9,105.1,14565.0,96.1712,96.3728,96.1437,96.327,14565.0
2015-10-09 10:40:00,105.18,105.2,105.1,105.19,4187.0,96.4003,96.4187,96.327,96.4095,4187.0
2015-10-09 10:50:00,105.09,105.31,105.05,105.29,10555.0,96.3178,96.5195,96.2812,96.5012,10555.0
2015-10-09 11:00:00,105.31,105.36,105.18,105.2,3883.0,96.5195,96.5653,96.4003,96.4187,3883.0
2015-10-09 11:10:00,105.26,105.36,105.24,105.27,2465.0,96.4737,96.5653,96.4553,96.4828,2465.0
2015-10-09 11:20:00,105.33,105.34,105.17,105.28,5441.0,96.5378,96.547,96.3912,96.492,5441.0
2015-10-09 11:30:00,105.27,105.33,105.06,105.15,52834.0,96.4828,96.5378,96.2904,96.3728,52834.0
2015-10-09 11:40:00,105.14,105.14,104.97,105.07,2739.0,96.3637,96.3637,96.2079,96.2995,2739.0
2015-10-09 11:50:00,105.09,105.14,105.01,105.12,5213.0,96.3178,96.3637,96.2445,96.3453,5213.0
2015-10-09 12:00:00,105.14,105.22,105.07,105.07,1764.0,96.3637,96.437,96.2995,96.2995,1764.0
2015-10-09 12:10:00,105.1,105.1,104.89,104.94,30224.0,96.327,96.327,96.1345,96.1804,30224.0
2015-10-09 12:20:00,104.95,105.04,104.9,105.04,2960.0,96.1895,96.272,96.1437,96.272,2960.0
2015-10-09 12:30:00,105.02,105.02,104.87,104.91,13346.0,96.2537,96.2537,96.1162,96.1529,13346.0
2015-10-09 12:40:00,104.89,104.89,104.78,104.82,17963.0,96.1345,96.1345,96.0337,96.0704,17963.0
2015-10-09 12:50:00,104.91,105.0,104.91,104.92,4821.0,96.1529,96.2354,96.1529,96.162,4821.0
2015-10-09 13:00:00,104.92,105.0,104.84,104.86,16132.0,96.162,96.2354,96.0887,96.107,16132.0
2015-10-09 13:10:00,104.83,104.86,104.74,104.85,8383.0,96.0795,96.107,95.9971,96.0979,8383.0
2015-10-09 13:20:00,104.86,104.94,104.84,104.89,3925.0,96.107,96.1804,96.0887,96.1345,3925.0
2015-10-09 13:30:00,104.86,104.87,104.79,104.86,2877.0,96.107,96.1162,96.0429,96.107,2877.0
2015-10-09 13:40:00,104.85,104.99,104.83,104.91,2013.0,96.0979,96.2262,96.0795,96.1529,2013.0
2015-10-09 13:50:00,104.9,104.91,104.84,104.87,9302.0,96.1437,96.1529,96.0887,96.1162,9302.0
2015-10-09 14:00:00,104.88,104.9,104.82,104.88,11324.0,96.1254,96.1437,96.0704,96.1254,11324.0
2015-10-09 14:10:00,104.9,104.96,104.8,104.83,5651.0,96.1437,96.1987,96.0521,96.0795,5651.0
2015-10-09 14:20:00,104.84,104.95,104.78,104.95,16887.0,96.0887,96.1895,96.0337,96.1895,16887.0
2015-10-09 14:30:00,104.94,104.99,104.87,104.98,9070.0,96.1804,96.2262,96.1162,96.217,9070.0
2015-10-09 14:40:00,104.97,105.02,104.94,104.99,15083.0,96.2079,96.2537,96.1804,96.2262,15083.0
2015-10-09 14:50:00,105.02,105.1,105.01,105.08,12641.0,96.2537,96.327,96.2445,96.3087,12641.0
2015-10-09 15:00:00,105.07,105.11,105.0,105.1,11290.0,96.2995,96.3362,96.2354,96.327,11290.0
2015-10-09 15:10:00,105.1,105.1,104.95,105.03,22049.0,96.327,96.327,96.1895,96.2629,22049.0
2015-10-09 15:20:00,105.02,105.12,105.02,105.1,9612.0,96.2537,96.3453,96.2537,96.327,9612.0
2015-10-09 15:30:00,105.1,105.24,105.1,105.14,8816.0,96.327,96.4553,96.327,96.3637,8816.0
2015-10-09 15:40:00,105.13,105.23,105.12,105.18,9614.0,96.3545,96.4462,96.3453,96.4003,9614.0
2015-10-09 15:50:00,105.19,105.24,105.13,105.17,24569.0,96.4095,96.4553,96.3545,96.3912,24569.0
2015-10-12 09:30:00,105.25,105.35,105.08,105.1,9496.0,96.4645,96.5561,96.3087,96.327,9496.0
2015-10-12 09:40:00,105.2,105.45,105.2,105.3,17595.0,96.4187,96.6478,96.4187,96.5103,17595.0
2015-10-12 09:50:00,105.2,105.22,105.07,105.08,2388.0,96.4187,96.437,96.2995,96.3087,2388.0
2015-10-12 10:00:00,105.05,105.23,105.05,105.18,11374.0,96.2812,96.4462,96.2812,96.4003,11374.0
2015-10-12 10:10:00,105.21,105.29,105.07,105.11,4864.0,96.4278,96.5012,96.2995,96.3362,4864.0
2015-10-12 10:20:00,105.09,105.12,105.02,105.12,1441.0,96.3178,96.3453,96.2537,96.3453,1441.0
2015-10-12 10:30:00,105.14,105.15,105.09,105.09,2017.0,96.3637,96.3728,96.3178,96.3178,2017.0
2015-10-12 10:40:00,105.1,105.14,105.08,105.11,1146.0,96.327,96.3637,96.3087,96.3362,1146.0
2015-10-12 10:50:00,105.2,105.28,105.11,105.16,4649.0,96.4187,96.492,96.3362,96.382,4649.0
2015-10-12 11:00:00,105.13,105.32,105.12,105.27,8529.0,96.3545,96.5286,96.3453,96.4828,8529.0
2015-10-12 11:10:00,105.33,105.34,105.22,105.22,21418.0,96.5378,96.547,96.437,96.437,21418.0
2015-10-12 11:20:00,105.23,105.32,105.23,105.32,2300.0,96.4462,96.5286,96.4462,96.5286,2300.0
2015-10-12 11:30:00,105.38,105.41,105.31,105.38,25346.0,96.5836,96.6111,96.5195,96.5836,25346.0
2015-10-12 11:40:00,105.35,105.51,105.33,105.44,8648.0,96.5561,96.7028,96.5378,96.6386,8648.0
2015-10-12 11:50:00,105.42,105.45,105.36,105.38,3993.0,96.6203,96.6478,96.5653,96.5836,3993.0
2015-10-12 12:00:00,105.37,105.47,105.37,105.47,4399.0,96.5745,96.6661,96.5745,96.6661,4399.0
2015-10-12 12:10:00,105.47,105.5,105.43,105.44,3200.0,96.6661,96.6936,96.6295,96.6386,3200.0
2015-10-12 12:20:00,105.39,105.41,105.34,105.4,20677.0,96.5928,96.6111,96.547,96.602,20677.0
2015-10-12 12:30:00,105.43,105.44,105.37,105.39,6246.0,96.6295,96.6386,96.5745,96.5928,6246.0
2015-10-12 12:40:00,105.34,105.38,105.3,105.33,3844.0,96.547,96.5836,96.5103,96.5378,3844.0
2015-10-12 12:50:00,105.33,105.36,105.3,105.3,14379.0,96.5378,96.5653,96.5103,96.5103,14379.0
2015-10-12 13:00:00,105.3,105.33,105.21,105.23,6227.0,96.5103,96.5378,96.4278,96.4462,6227.0
2015-10-12 13:10:00,105.23,105.27,105.22,105.24,4119.0,96.4462,96.4828,96.437,96.4553,4119.0
2015-10-12 13:20:00,105.24,105.3,105.23,105.28,9895.0,96.4553,96.5103,96.4462,96.492,9895.0
2015-10-12 13:30:00,105.31,105.33,105.3,105.31,1619.0,96.5195,96.5378,96.5103,96.5195,1619.0
2015-10-12 13:40:00,105.33,105.38,105.29,105.38,2375.0,96.5378,96.5836,96.5012,96.5836,2375.0
2015-10-12 13:50:00,105.36,105.36,105.3,105.3,364.0,96.5653,96.5653,96.5103,96.5103,364.0
2015-10-12 14:00:00,105.28,105.4,105.27,105.4,13213.0,96.492,96.602,96.4828,96.602,13213.0
2015-10-12 14:10:00,105.39,105.39,105.3,105.34,3095.0,96.5928,96.5928,96.5103,96.547,3095.0
2015-10-12 14:20:00,105.34,105.35,105.31,105.31,22336.0,96.547,96.5561,96.5195,96.5195,22336.0
2015-10-12 14:30:00,105.28,105.35,105.26,105.32,18771.0,96.492,96.5561,96.4737,96.5286,18771.0
2015-10-12 14:40:00,105.32,105.33,105.28,105.32,9999.0,96.5286,96.5378,96.492,96.5286,9999.0
2015-10-12 14:50:00,105.35,105.38,105.31,105.32,11364.0,96.5561,96.5836,96.5195,96.5286,11364.0
2015-10-12 15:00:00,105.31,105.36,105.26,105.36,18605.0,96.5195,96.5653,96.4737,96.5653,18605.0
2015-10-12 15:10:00,105.34,105.38,105.34,105.38,3698.0,96.547,96.5836,96.547,96.5836,3698.0
2015-10-12 15:20:00,105.36,105.44,105.34,105.39,12495.0,96.5653,96.6386,96.547,96.5928,12495.0
2015-10-12 15:30:00,105.42,105.45,105.39,105.44,6815.0,96.6203,96.6478,96.5928,96.6386,6815.0
2015-10-12 15:40:00,105.45,105.45,105.33,105.33,14313.0,96.6478,96.6478,96.5378,96.5378,14313.0
2015-10-12 15:50:00,105.36,105.39,105.29,105.38,10514.0,96.5653,96.5928,96.5012,96.5836,10514.0
2015-10-13 09:30:00,104.89,104.96,104.73,104.95,21360.0,96.1345,96.1987,95.9879,96.1895,21360.0
2015-10-13 09:40:00,105.0,105.11,104.99,105.06,4882.0,96.2354,96.3362,96.2262,96.2904,4882.0
2015-10-13 09:50:00,105.12,105.22,105.08,105.1,7638.0,96.3453,96.437,96.3087,96.327,7638.0
2015-10-13 10:00:00,105.1,105.28,105.1,105.25,1804.0,96.327,96.492,96.327,96.4645,1804.0
2015-10-13 10:10:00,105.31,105.35,105.23,105.34,2896.0,96.5195,96.5561,96.4462,96.547,2896.0
2015-10-13 10:20:00,105.38,105.48,105.34,105.47,1875.0,96.5836,96.6753,96.547,96.6661,1875.0
2015-10-13 10:30:00,105.49,105.51,105.41,105.42,10735.0,96.6845,96.7028,96.6111,96.6203,10735.0
2015-10-13 10:40:00,105.48,105.5,105.42,105.42,969.0,96.6753,96.6936,96.6203,96.6203,969.0
2015-10-13 10:50:00,105.46,105.63,105.42,105.62,8160.0,96.657,96.8128,96.6203,96.8036,8160.0
2015-10-13 11:00:00,105.65,105.67,105.59,105.65,2689.0,96.8311,96.8494,96.7761,96.8311,2689.0
2015-10-13 11:10:00,105.68,105.72,105.59,105.62,3001.0,96.8586,96.8953,96.7761,96.8036,3001.0
2015-10-13 11:20:00,105.57,105.59,105.43,105.45,1917.0,96.7578,96.7761,96.6295,96.6478,1917.0
2015-10-13 11:30:00,105.48,105.5,105.4,105.5,4487.0,96.6753,96.6936,96.602,96.6936,4487.0
2015-10-13 11:40:00,105.43,105.46,105.38,105.45,4478.0,96.6295,96.657,96.5836,96.6478,4478.0
2015-10-13 11:50:00,105.44,105.44,105.3,105.37,4641.0,96.6386,96.6386,96.5103,96.5745,4641.0
2015-10-13 12:00:00,105.39,105.43,105.37,105.37,2108.0,96.5928,96.6295,96.5745,96.5745,2108.0
2015-10-13 12:10:00,105.37,105.41,105.31,105.34,49577.0,96.5745,96.6111,96.5195,96.547,49577.0
2015-10-13 12:20:00,105.31,105.39,105.31,105.34,5941.0,96.5195,96.5928,96.5195,96.547,5941.0
2015-10-13 12:30:00,105.34,105.44,105.34,105.39,70155.0,96.547,96.6386,96.547,96.5928,70155.0
2015-10-13 12:40:00,105.37,105.41,105.2,105.2,26444.0,96.5745,96.6111,96.4187,96.4187,26444.0
2015-10-13 12:50:00,105.19,105.19,105.09,105.1,7246.0,96.4095,96.4095,96.3178,96.327,7246.0
2015-10-13 13:00:00,105.02,105.03,104.97,104.97,12264.0,96.2537,96.2629,96.2079,96.2079,12264.0
2015-10-13 13:10:00,104.95,105.11,104.92,105.11,3421.0,96.1895,96.3362,96.162,96.3362,3421.0
2015-10-13 13:20:00,105.05,105.06,104.99,105.05,10938.0,96.2812,96.2904,96.2262,96.2812,10938.0
2015-10-13 13:30:00,105.04,105.04,104.85,104.9,5157.0,96.272,96.272,96.0979,96.1437,5157.0
2015-10-13 13:40:00,104.9,105.0,104.89,104.99,19536.0,96.1437,96.2354,96.1345,96.2262,19536.0
2015-10-13 13:50:00,104.98,105.01,104.89,104.94,8745.0,96.217,96.2445,96.1345,96.1804,8745.0
2015-10-13 14:00:00,104.94,104.98,104.86,104.91,10014.0,96.1804,96.217,96.107,96.1529,10014.0
2015-10-13 14:10:00,104.91,105.0,104.91,104.97,6677.0,96.1529,96.2354,96.1529,96.2079,6677.0
2015-10-13 14:20:00,104.98,104.98,104.77,104.81,6313.0,96.217,96.217,96.0246,96.0612,6313.0
2015-10-13 14:30:00,104.75,104.87,104.72,104.87,12686.0,96.0062,96.1162,95.9787,96.1162,12686.0
2015-10-13 14:40:00,104.86,104.92,104.78,104.92,10756.0,96.107,96.162,96.0337,96.162,10756.0
2015-10-13 14:50:00,104.9,105.02,104.85,105.01,5390.0,96.1437,96.2537,96.0979,96.2445,5390.0
2015-10-13 15:00:00,104.99,105.0,104.87,104.87,2649.0,96.2262,96.2354,96.1162,96.1162,2649.0
2015-10-13 15:10:00,104.9,104.94,104.68,104.69,5259.0,96.1437,96.1804,95.9421,95.9512,5259.0
2015-10-13 15:20:00,104.67,104.71,104.57,104.64,9053.0,95.9329,95.9696,95.8413,95.9054,9053.0
2015-10-13 15:30:00,104.65,104.71,104.51,104.52,10107.0,95.9146,95.9696,95.7863,95.7954,10107.0
2015-10-13 15:40:00,104.52,104.56,104.44,104.48,17499.0,95.7954,95.8321,95.7221,95.7588,17499.0
2015-10-13 15:50:00,104.49,104.56,104.45,104.53,20650.0,95.7679,95.8321,95.7313,95.8046,20650.0
2015-10-14 09:30:00,104.58,104.78,104.58,104.77,23683.0,95.8504,96.0337,95.8504,96.0246,23683.0
2015-10-14 09:40:00,104.9,104.99,104.84,104.89,3451.0,96.1437,96.2262,96.0887,96.1345,3451.0
2015-10-14 09:50:00,104.85,105.0,104.8,105.0,3006.0,96.0979,96.2354,96.0521,96.2354,3006.0
2015-10-14 10:00:00,104.86,104.87,104.68,104.76,3380.0,96.107,96.1162,95.9421,96.0154,3380.0
2015-10-14 10:10:00,104.74,104.74,104.6,104.6,2944.0,95.9971,95.9971,95.8687,95.8687,2944.0
2015-10-14 10:20:00,104.48,104.48,104.27,104.29,3118.0,95.7588,95.7588,95.5663,95.5846,3118.0
2015-10-14 10:30:00,104.25,104.35,104.2,104.21,4101.0,95.548,95.6396,95.5021,95.5113,4101.0
2015-10-14 10:40:00,104.23,104.33,104.09,104.19,3526.0,95.5296,95.6213,95.4013,95.493,3526.0
2015-10-14 10:50:00,104.14,104.24,104.13,104.23,3922.0,95.4471,95.5388,95.438,95.5296,3922.0
2015-10-14 11:00:00,104.17,104.34,104.17,104.23,3330.0,95.4746,95.6305,95.4746,95.5296,3330.0
2015-10-14 11:10:00,104.2,104.25,104.1,104.1,2326.0,95.5021,95.548,95.4105,95.4105,2326.0
2015-10-14 11:20:00,104.08,104.2,104.08,104.18,3706.0,95.3922,95.5021,95.3922,95.4838,3706.0
2015-10-14 11:30:00,104.21,104.26,104.13,104.26,3552.0,95.5113,95.5571,95.438,95.5571,3552.0
2015-10-14 11:40:00,104.28,104.35,104.18,104.19,4376.0,95.5755,95.6396,95.4838,95.493,4376.0
2015-10-14 11:50:00,104.15,104.29,104.14,104.25,14585.0,95.4563,95.5846,95.4471,95.548,14585.0
2015-10-14 12:00:00,104.27,104.28,104.09,104.09,9537.0,95.5663,95.5755,95.4013,95.4013,9537.0
2015-10-14 12:10:00,104.12,104.22,104.11,104.13,1505.0,95.4288,95.5205,95.4196,95.438,1505.0
2015-10-14 12:20:00,104.18,104.37,104.17,104.29,2807.0,95.4838,95.6579,95.4746,95.5846,2807.0
2015-10-14 12:30:00,104.3,104.42,104.29,104.4,3413.0,95.5938,95.7038,95.5846,95.6854,3413.0
2015-10-14 12:40:00,104.51,104.72,104.51,104.7,3422.0,95.7863,95.9787,95.7863,95.9604,3422.0
2015-10-14 12:50:00,104.67,104.8,104.66,104.69,10497.0,95.9329,96.0521,95.9237,95.9512,10497.0
2015-10-14 13:00:00,104.72,104.73,104.59,104.61,3635.0,95.9787,95.9879,95.8596,95.8779,3635.0
2015-10-14 13:10:00,104.63,104.71,104.59,104.59,19845.0,95.8962,95.9696,95.8596,95.8596,19845.0
2015-10-14 13:20:00,104.61,104.62,104.51,104.55,4197.0,95.8779,95.8871,95.7863,95.8229,4197.0
2015-10-14 13:30:00,104.52,104.6,104.48,104.6,6749.0,95.7954,95.8687,95.7588,95.8687,6749.0
2015-10-14 13:40:00,104.56,104.61,104.51,104.56,4542.0,95.8321,95.8779,95.7863,95.8321,4542.0
2015-10-14 13:50:00,104.55,104.59,104.46,104.57,12303.0,95.8229,95.8596,95.7404,95.8413,12303.0
2015-10-14 14:00:00,104.59,104.68,104.29,104.33,13186.0,95.8596,95.9421,95.5846,95.6213,13186.0
2015-10-14 14:10:00,104.26,104.42,104.26,104.28,25070.0,95.5571,95.7038,95.5571,95.5755,25070.0
2015-10-14 14:20:00,104.36,104.4,104.18,104.19,8548.0,95.6488,95.6854,95.4838,95.493,8548.0
2015-10-14 14:30:00,104.16,104.22,104.08,104.15,9638.0,95.4655,95.5205,95.3922,95.4563,9638.0
2015-10-14 14:40:00,104.17,104.2,104.01,104.05,11145.0,95.4746,95.5021,95.328,95.3647,11145.0
2015-10-14 14:50:00,104.07,104.09,103.94,103.98,21290.0,95.383,95.4013,95.2638,95.3005,21290.0
2015-10-14 15:00:00,104.03,104.19,104.03,104.19,5012.0,95.3463,95.493,95.3463,95.493,5012.0
2015-10-14 15:10:00,104.15,104.25,104.01,104.01,22368.0,95.4563,95.548,95.328,95.328,22368.0
2015-10-14 15:20:00,103.97,104.13,103.91,104.12,6075.0,95.2913,95.438,95.2363,95.4288,6075.0
2015-10-14 15:30:00,104.19,104.29,104.19,104.22,26487.0,95.493,95.5846,95.493,95.5205,26487.0
2015-10-14 15:40:00,104.19,104.25,104.1,104.11,13082.0,95.493,95.548,95.4105,95.4196,13082.0
2015-10-14 15:50:00,104.11,104.15,103.96,104.12,26457.0,95.4196,95.4563,95.2822,95.4288,26457.0
2015-10-15 09:30:00,104.47,104.63,104.42,104.62,13754.0,95.7496,95.8962,95.7038,95.8871,13754.0
2015-10-15 09:40:00,104.67,104.86,104.63,104.63,5646.0,95.9329,96.107,95.8962,95.8962,5646.0
2015-10-15 09:50:00,104.63,104.72,104.58,104.67,3926.0,95.8962,95.9787,95.8504,95.9329,3926.0
2015-10-15 10:00:00,104.7,104.77,104.59,104.67,4140.0,95.9604,96.0246,95.8596,95.9329,4140.0
2015-10-15 10:10:00,104.81,104.89,104.78,104.8,8416.0,96.0612,96.1345,96.0337,96.0521,8416.0
2015-10-15 10:20:00,104.78,104.81,104.66,104.68,3042.0,96.0337,96.0612,95.9237,95.9421,3042.0
2015-10-15 10:30:00,104.66,104.81,104.6,104.77,18765.0,95.9237,96.0612,95.8687,96.0246,18765.0
2015-10-15 10:40:00,104.77,104.96,104.77,104.95,15792.0,96.0246,96.1987,96.0246,96.1895,15792.0
2015-10-15 10:50:00,104.98,105.01,104.89,104.89,5859.0,96.217,96.2445,96.1345,96.1345,5859.0
2015-10-15 11:00:00,104.87,104.97,104.85,104.92,7373.0,96.1162,96.2079,96.0979,96.162,7373.0
2015-10-15 11:10:00,104.92,104.92,104.7,104.73,6924.0,96.162,96.162,95.9604,95.9879,6924.0
2015-10-15 11:20:00,104.71,104.86,104.71,104.86,4213.0,95.9696,96.107,95.9696,96.107,4213.0
2015-10-15 11:30:00,104.85,104.86,104.69,104.72,4155.0,96.0979,96.107,95.9512,95.9787,4155.0
2015-10-15 11:40:00,104.69,104.7,104.57,104.58,86269.0,95.9512,95.9604,95.8413,95.8504,86269.0
2015-10-15 11:50:00,104.58,104.58,104.35,104.44,8993.0,95.8504,95.8504,95.6396,95.7221,8993.0
2015-10-15 12:00:00,104.41,104.59,104.41,104.59,1834.0,95.6946,95.8596,95.6946,95.8596,1834.0
2015-10-15 12:10:00,104.54,104.64,104.52,104.63,7278.0,95.8138,95.9054,95.7954,95.8962,7278.0
2015-10-15 12:20:00,104.71,104.81,104.7,104.79,6006.0,95.9696,96.0612,95.9604,96.0429,6006.0
2015-10-15 12:30:00,104.82,104.82,104.74,104.79,2154.0,96.0704,96.0704,95.9971,96.0429,2154.0
2015-10-15 12:40:00,104.82,104.9,104.77,104.82,1652.0,96.0704,96.1437,96.0246,96.0704,1652.0
2015-10-15 12:50:00,104.81,104.89,104.79,104.88,7151.0,96.0612,96.1345,96.0429,96.1254,7151.0
2015-10-15 13:00:00,104.85,105.08,104.84,105.03,18962.0,96.0979,96.3087,96.0887,96.2629,18962.0
2015-10-15 13:10:00,105.03,105.04,104.99,105.04,7052.0,96.2629,96.272,96.2262,96.272,7052.0
2015-10-15 13:20:00,105.04,105.16,105.04,105.12,5250.0,96.272,96.382,96.272,96.3453,5250.0
2015-10-15 13:30:00,105.11,105.16,105.05,105.16,4637.0,96.3362,96.382,96.2812,96.382,4637.0
2015-10-15 13:40:00,105.14,105.17,105.06,105.08,18812.0,96.3637,96.3912,96.2904,96.3087,18812.0
2015-10-15 13:50:00,105.1,105.27,105.09,105.22,16651.0,96.327,96.4828,96.3178,96.437,16651.0
2015-10-15 14:00:00,105.23,105.3,105.23,105.27,7428.0,96.4462,96.5103,96.4462,96.4828,7428.0
2015-10-15 14:10:00,105.28,105.41,105.27,105.39,38643.0,96.492,96.6111,96.4828,96.5928,38643.0
2015-10-15 14:20:00,105.39,105.43,105.33,105.36,3589.0,96.5928,96.6295,96.5378,96.5653,3589.0
2015-10-15 14:30:00,105.36,105.49,105.33,105.48,19640.0,96.5653,96.6845,96.5378,96.6753,19640.0
2015-10-15 14:40:00,105.47,105.59,105.46,105.51,15511.0,96.6661,96.7761,96.657,96.7028,15511.0
2015-10-15 14:50:00,105.52,105.58,105.47,105.56,14176.0,96.712,96.7669,96.6661,96.7486,14176.0
2015-10-15 15:00:00,105.56,105.66,105.55,105.59,7040.0,96.7486,96.8403,96.7394,96.7761,7040.0
2015-10-15 15:10:00,105.5,105.66,105.5,105.66,6778.0,96.6936,96.8403,96.6936,96.8403,6778.0
2015-10-15 15:20:00,105.68,105.78,105.67,105.75,8498.0,96.8586,96.9503,96.8494,96.9228,8498.0
2015-10-15 15:30:00,105.71,105.77,105.68,105.68,33271.0,96.8861,96.9411,96.8586,96.8586,33271.0
2015-10-15 15:40:00,105.68,105.74,105.63,105.72,206526.0,96.8586,96.9136,96.8128,96.8953,206526.0
2015-10-15 15:50:00,105.72,105.79,105.72,105.78,13877.0,96.8953,96.9594,96.8953,96.9503,13877.0
2015-10-16 09:30:00,106.05,106.05,105.85,105.92,27540.0,97.1977,97.1977,97.0144,97.0786,27540.0
2015-10-16 09:40:00,105.91,105.92,105.84,105.9,2174.0,97.0694,97.0786,97.0052,97.0602,2174.0
2015-10-16 09:50:00,105.8,105.94,105.8,105.89,8799.0,96.9686,97.0969,96.9686,97.0511,8799.0
2015-10-16 10:00:00,105.84,106.01,105.8,105.82,4113.0,97.0052,97.1611,96.9686,96.9869,4113.0
2015-10-16 10:10:00,105.84,105.92,105.77,105.78,62327.0,97.0052,97.0786,96.9411,96.9503,62327.0
2015-10-16 10:20:00,105.79,105.79,105.7,105.78,3775.0,96.9594,96.9594,96.8769,96.9503,3775.0
2015-10-16 10:30:00,105.84,105.84,105.8,105.83,1086.0,97.0052,97.0052,96.9686,96.9961,1086.0
2015-10-16 10:40:00,105.83,105.94,105.83,105.91,2389.0,96.9961,97.0969,96.9961,97.0694,2389.0
2015-10-16 10:50:00,105.83,105.95,105.83,105.84,4654.0,96.9961,97.1061,96.9961,97.0052,4654.0
2015-10-16 11:00:00,105.88,106.02,105.85,105.98,9913.0,97.0419,97.1702,97.0144,97.1336,9913.0
2015-10-16 11:10:00,105.98,106.06,105.95,106.06,5631.0,97.1336,97.2069,97.1061,97.2069,5631.0
2015-10-16 11:20:00,106.05,106.06,105.86,105.87,2925.0,97.1977,97.2069,97.0236,97.0327,2925.0
2015-10-16 11:30:00,105.9,105.95,105.85,105.89,3778.0,97.0602,97.1061,97.0144,97.0511,3778.0
2015-10-16 11:40:00,105.86,105.94,105.85,105.92,1706.0,97.0236,97.0969,97.0144,97.0786,1706.0
2015-10-16 11:50:00,105.94,106.03,105.93,106.03,7673.0,97.0969,97.1794,97.0877,97.1794,7673.0
2015-10-16 12:00:00,105.92,105.95,105.89,105.92,1019.0,97.0786,97.1061,97.0511,97.0786,1019.0
2015-10-16 12:10:00,105.86,105.86,105.74,105.81,4824.0,97.0236,97.0236,96.9136,96.9777,4824.0
2015-10-16 12:20:00,105.82,105.84,105.76,105.76,5954.0,96.9869,97.0052,96.9319,96.9319,5954.0
2015-10-16 12:30:00,105.81,105.81,105.71,105.75,4432.0,96.9777,96.9777,96.8861,96.9228,4432.0
2015-10-16 12:40:00,105.76,105.76,105.66,105.74,3792.0,96.9319,96.9319,96.8403,96.9136,3792.0
2015-10-16 12:50:00,105.74,105.84,105.72,105.84,1681.0,96.9136,97.0052,96.8953,97.0052,1681.0
2015-10-16 13:00:00,105.78,105.82,105.69,105.75,10454.0,96.9503,96.9869,96.8678,96.9228,10454.0
2015-10-16 13:10:00,105.78,105.87,105.73,105.81,3018.0,96.9503,97.0327,96.9044,96.9777,3018.0
2015-10-16 13:20:00,105.83,105.84,105.72,105.73,2613.0,96.9961,97.0052,96.8953,96.9044,2613.0
2015-10-16 13:30:00,105.73,105.78,105.71,105.75,20556.0,96.9044,96.9503,96.8861,96.9228,20556.0
2015-10-16 13:40:00,105.73,105.79,105.66,105.67,9642.0,96.9044,96.9594,96.8403,96.8494,9642.0
2015-10-16 13:50:00,105.7,105.74,105.59,105.6,10280.0,96.8769,96.9136,96.7761,96.7853,10280.0
2015-10-16 14:00:00,105.6,105.6,105.49,105.53,17582.0,96.7853,96.7853,96.6845,96.7211,17582.0
2015-10-16 14:10:00,105.53,105.72,105.53,105.66,69056.0,96.7211,96.8953,96.7211,96.8403,69056.0
2015-10-16 14:20:00,105.64,105.81,105.64,105.78,10147.0,96.8219,96.9777,96.8219,96.9503,10147.0
2015-10-16 14:30:00,105.82,105.86,105.74,105.85,16717.0,96.9869,97.0236,96.9136,97.0144,16717.0
2015-10-16 14:40:00,105.85,105.99,105.84,105.85,21547.0,97.0144,97.1427,97.0052,97.0144,21547.0
2015-10-16 14:50:00,105.84,105.91,105.84,105.87,33382.0,97.0052,97.0694,97.0052,97.0327,33382.0
2015-10-16 15:00:00,105.89,105.93,105.85,105.88,25503.0,97.0511,97.0877,97.0144,97.0419,25503.0
2015-10-16 15:10:00,105.88,105.98,105.86,105.98,207146.0,97.0419,97.1336,97.0236,97.1336,207146.0
2015-10-16 15:20:00,105.99,106.0,105.92,105.95,202809.0,97.1427,97.1519,97.0786,97.1061,202809.0
2015-10-16 15:30:00,105.98,106.07,105.98,106.05,11861.0,97.1336,97.216,97.1336,97.1977,11861.0
2015-10-16 15:40:00,106.05,106.07,105.98,106.01,42273.0,97.1977,97.216,97.1336,97.1611,42273.0
2015-10-16 15:50:00,106.01,106.18,106.0,106.14,22237.0,97.1611,97.3169,97.1519,97.2802,22237.0
2015-10-19 09:30:00,105.82,105.93,105.74,105.74,11755.0,96.9869,97.0877,96.9136,96.9136,11755.0
2015-10-19 09:40:00,105.74,105.93,105.66,105.93,67056.0,96.9136,97.0877,96.8403,97.0877,67056.0
2015-10-19 09:50:00,105.97,106.14,105.97,106.14,20824.0,97.1244,97.2802,97.1244,97.2802,20824.0
2015-10-19 10:00:00,106.12,106.15,106.01,106.06,3497.0,97.2619,97.2894,97.1611,97.2069,3497.0
2015-10-19 10:10:00,106.03,106.31,106.01,106.31,6181.0,97.1794,97.436,97.1611,97.436,6181.0
2015-10-19 10:20:00,106.32,106.35,106.2,106.2,4681.0,97.4452,97.4727,97.3352,97.3352,4681.0
2015-10-19 10:30:00,106.19,106.19,106.04,106.09,4377.0,97.326,97.326,97.1885,97.2344,4377.0
2015-10-19 10:40:00,106.12,106.26,106.12,106.22,2060.0,97.2619,97.3902,97.2619,97.3535,2060.0
2015-10-19 10:50:00,106.19,106.25,106.11,106.24,13547.0,97.326,97.381,97.2527,97.3719,13547.0
2015-10-19 11:00:00,106.26,106.28,106.16,106.24,4618.0,97.3902,97.4085,97.2985,97.3719,4618.0
2015-10-19 11:10:00,106.22,106.34,106.21,106.32,6555.0,97.3535,97.4635,97.3444,97.4452,6555.0
2015-10-19 11:20:00,106.32,106.35,106.29,106.31,4903.0,97.4452,97.4727,97.4177,97.436,4903.0
2015-10-19 11:30:00,106.34,106.45,106.33,106.39,5426.0,97.4635,97.5643,97.4543,97.5093,5426.0
2015-10-19 11:40:00,106.43,106.44,106.38,106.41,2040.0,97.546,97.5552,97.5002,97.5277,2040.0
2015-10-19 11:50:00,106.48,106.53,106.41,106.44,4462.0,97.5918,97.6376,97.5277,97.5552,4462.0
2015-10-19 12:00:00,106.42,106.5,106.31,106.33,4126.0,97.5368,97.6101,97.436,97.4543,4126.0
2015-10-19 12:10:00,106.35,106.36,106.23,106.25,6921.0,97.4727,97.4818,97.3627,97.381,6921.0
2015-10-19 12:20:00,106.23,106.24,106.16,106.18,6835.0,97.3627,97.3719,97.2985,97.3169,6835.0
2015-10-19 12:30:00,106.21,106.29,106.16,106.28,2003.0,97.3444,97.4177,97.2985,97.4085,2003.0
2015-10-19 12:40:00,106.3,106.35,106.27,106.28,3653.0,97.4268,97.4727,97.3993,97.4085,3653.0
2015-10-19 12:50:00,106.24,106.27,106.19,106.25,2538.0,97.3719,97.3993,97.326,97.381,2538.0
2015-10-19 13:00:00,106.26,106.3,106.16,106.19,13258.0,97.3902,97.4268,97.2985,97.326,13258.0
2015-10-19 13:10:00,106.2,106.26,106.06,106.07,28355.0,97.3352,97.3902,97.2069,97.216,28355.0
2015-10-19 13:20:00,106.08,106.08,105.98,105.98,30565.0,97.2252,97.2252,97.1336,97.1336,30565.0
2015-10-19 13:30:00,105.95,105.96,105.8,105.84,5730.0,97.1061,97.1152,96.9686,97.0052,5730.0
2015-10-19 13:40:00,105.91,106.0,105.91,105.96,3497.0,97.0694,97.1519,97.0694,97.1152,3497.0
2015-10-19 13:50:00,105.93,106.06,105.92,106.02,3288.0,97.0877,97.2069,97.0786,97.1702,3288.0
2015-10-19 14:00:00,106.07,106.14,105.99,106.06,18057.0,97.216,97.2802,97.1427,97.2069,18057.0
2015-10-19 14:10:00,106.1,106.18,106.04,106.13,10460.0,97.2435,97.3169,97.1885,97.271,10460.0
2015-10-19 14:20:00,106.13,106.15,106.03,106.05,15500.0,97.271,97.2894,97.1794,97.1977,15500.0
2015-10-19 14:30:00,106.05,106.23,106.05,106.2,12331.0,97.1977,97.3627,97.1977,97.3352,12331.0
2015-10-19 14:40:00,106.2,106.22,106.15,106.2,9827.0,97.3352,97.3535,97.2894,97.3352,9827.0
2015-10-19 14:50:00,106.23,106.27,106.2,106.25,14995.0,97.3627,97.3993,97.3352,97.381,14995.0
2015-10-19 15:00:00,106.25,106.33,106.23,106.29,19549.0,97.381,97.4543,97.3627,97.4177,19549.0
2015-10-19 15:10:00,106.29,106.34,106.26,106.32,7104.0,97.4177,97.4635,97.3902,97.4452,7104.0
2015-10-19 15:20:00,106.35,106.45,106.35,106.39,11151.0,97.4727,97.5643,97.4727,97.5093,11151.0
2015-10-19 15:30:00,106.35,106.4,106.32,106.35,8883.0,97.4727,97.5185,97.4452,97.4727,8883.0
2015-10-19 15:40:00,106.3,106.37,106.29,106.35,9500.0,97.4268,97.491,97.4177,97.4727,9500.0
2015-10-19 15:50:00,106.35,106.51,106.31,106.48,25198.0,97.4727,97.6193,97.436,97.5918,25198.0
2015-10-20 09:30:00,106.2,106.32,106.16,106.22,13555.0,97.3352,97.4452,97.2985,97.3535,13555.0
2015-10-20 09:40:00,106.19,106.39,106.19,106.36,3849.0,97.326,97.5093,97.326,97.4818,3849.0
2015-10-20 09:50:00,106.41,106.48,106.37,106.48,6160.0,97.5277,97.5918,97.491,97.5918,6160.0
2015-10-20 10:00:00,106.51,106.54,106.4,106.52,3311.0,97.6193,97.6468,97.5185,97.6285,3311.0
2015-10-20 10:10:00,106.59,106.62,106.52,106.62,1652.0,97.6926,97.7201,97.6285,97.7201,1652.0
2015-10-20 10:20:00,106.65,106.65,106.53,106.55,10778.0,97.7476,97.7476,97.6376,97.656,10778.0
2015-10-20 10:30:00,106.53,106.55,106.47,106.55,3266.0,97.6376,97.656,97.5827,97.656,3266.0
2015-10-20 10:40:00,106.57,106.71,106.56,106.66,64695.0,97.6743,97.8026,97.6651,97.7568,64695.0
2015-10-20 10:50:00,106.67,106.71,106.56,106.61,20100.0,97.766,97.8026,97.6651,97.711,20100.0
2015-10-20 11:00:00,106.61,106.61,106.34,106.38,163046.0,97.711,97.711,97.4635,97.5002,163046.0
2015-10-20 11:10:00,106.38,106.38,106.22,106.33,13415.0,97.5002,97.5002,97.3535,97.4543,13415.0
2015-10-20 11:20:00,106.34,106.43,106.31,106.42,2784.0,97.4635,97.546,97.436,97.5368,2784.0
2015-10-20 11:30:00,106.43,106.43,106.25,106.32,1676.0,97.546,97.546,97.381,97.4452,1676.0
2015-10-20 11:40:00,106.35,106.44,106.32,106.41,3198.0,97.4727,97.5552,97.4452,97.5277,3198.0
2015-10-20 11:50:00,106.34,106.34,106.17,106.29,3096.0,97.4635,97.4635,97.3077,97.4177,3096.0
2015-10-20 12:00:00,106.27,106.29,106.15,106.29,2606.0,97.3993,97.4177,97.2894,97.4177,2606.0
2015-10-20 12:10:00,106.31,106.31,106.15,106.16,3336.0,97.436,97.436,97.2894,97.2985,3336.0
2015-10-20 12:20:00,106.13,106.21,106.06,106.2,9447.0,97.271,97.3444,97.2069,97.3352,9447.0
2015-10-20 12:30:00,106.18,106.19,106.01,106.06,3995.0,97.3169,97.326,97.1611,97.2069,3995.0
2015-10-20 12:40:00,106.04,106.17,106.02,106.16,3420.0,97.1885,97.3077,97.1702,97.2985,3420.0
2015-10-20 12:50:00,106.14,106.23,106.11,106.23,9702.0,97.2802,97.3627,97.2527,97.3627,9702.0
2015-10-20 13:00:00,106.22,106.22,106.05,106.06,3442.0,97.3535,97.3535,97.1977,97.2069,3442.0
2015-10-20 13:10:00,106.1,106.2,106.08,106.13,5714.0,97.2435,97.3352,97.2252,97.271,5714.0
2015-10-20 13:20:00,106.11,106.14,105.96,105.98,16223.0,97.2527,97.2802,97.1152,97.1336,16223.0
2015-10-20 13:30:00,105.98,106.0,105.88,105.94,3965.0,97.1336,97.1519,97.0419,97.0969,3965.0
2015-10-20 13:40:00,105.93,105.99,105.87,105.89,22528.0,97.0877,97.1427,97.0327,97.0511,22528.0
2015-10-20 13:50:00,105.83,105.96,105.82,105.91,18074.0,96.9961,97.1152,96.9869,97.0694,18074.0
2015-10-20 14:00:00,105.87,105.92,105.85,105.91,3786.0,97.0327,97.0786,97.0144,97.0694,3786.0
2015-10-20 14:10:00,105.88,105.99,105.88,105.99,9161.0,97.0419,97.1427,97.0419,97.1427,9161.0
2015-10-20 14:20:00,105.98,106.05,105.92,106.05,11969.0,97.1336,97.1977,97.0786,97.1977,11969.0
2015-10-20 14:30:00,106.08,106.09,105.99,106.03,4601.0,97.2252,97.2344,97.1427,97.1794,4601.0
2015-10-20 14:40:00,106.08,106.13,106.04,106.13,14965.0,97.2252,97.271,97.1885,97.271,14965.0
2015-10-20 14:50:00,106.09,106.25,106.09,106.25,12094.0,97.2344,97.381,97.2344,97.381,12094.0
2015-10-20 15:00:00,106.24,106.3,106.17,106.19,8175.0,97.3719,97.4268,97.3077,97.326,8175.0
2015-10-20 15:10:00,106.22,106.27,106.13,106.13,20505.0,97.3535,97.3993,97.271,97.271,20505.0
2015-10-20 15:20:00,106.12,106.33,106.12,106.28,5117.0,97.2619,97.4543,97.2619,97.4085,5117.0
2015-10-20 15:30:00,106.29,106.29,106.2,106.23,4697.0,97.4177,97.4177,97.3352,97.3627,4697.0
2015-10-20 15:40:00,106.23,106.27,106.07,106.1,59655.0,97.3627,97.3993,97.216,97.2435,59655.0
2015-10-20 15:50:00,106.11,106.17,106.06,106.16,18419.0,97.2527,97.3077,97.2069,97.2985,18419.0
2015-10-21 09:30:00,106.47,106.63,106.25,106.26,23275.0,97.5827,97.7293,97.381,97.3902,23275.0
2015-10-21 09:40:00,106.24,106.5,106.18,106.33,4424.0,97.3719,97.6101,97.3169,97.4543,4424.0
2015-10-21 09:50:00,106.4,106.41,106.22,106.31,3100.0,97.5185,97.5277,97.3535,97.436,3100.0
2015-10-21 10:00:00,106.16,106.17,105.89,105.9,9123.0,97.2985,97.3077,97.0511,97.0602,9123.0
2015-10-21 10:10:00,106.03,106.04,105.88,105.89,4353.0,97.1794,97.1885,97.0419,97.0511,4353.0
2015-10-21 10:20:00,105.79,105.8,105.68,105.76,2171.0,96.9594,96.9686,96.8586,96.9319,2171.0
2015-10-21 10:30:00,105.79,105.89,105.69,105.8,6284.0,96.9594,97.0511,96.8678,96.9686,6284.0
2015-10-21 10:40:00,105.85,106.09,105.84,106.03,4512.0,97.0144,97.2344,97.0052,97.1794,4512.0
2015-10-21 10:50:00,106.0,106.14,105.95,106.08,4440.0,97.1519,97.2802,97.1061,97.2252,4440.0
2015-10-21 11:00:00,106.08,106.08,105.89,105.9,1703.0,97.2252,97.2252,97.0511,97.0602,1703.0
2015-10-21 11:10:00,105.81,105.94,105.77,105.92,5127.0,96.9777,97.0969,96.9411,97.0786,5127.0
2015-10-21 11:20:00,105.94,106.19,105.94,106.14,26193.0,97.0969,97.326,97.0969,97.2802,26193.0
2015-10-21 11:30:00,106.16,106.35,106.09,106.29,6929.0,97.2985,97.4727,97.2344,97.4177,6929.0
2015-10-21 11:40:00,106.31,106.32,106.18,106.18,1638.0,97.436,97.4452,97.3169,97.3169,1638.0
2015-10-21 11:50:00,106.18,106.19,106.11,106.19,9498.0,97.3169,97.326,97.2527,97.326,9498.0
2015-10-21 12:00:00,106.13,106.18,106.1,106.17,9477.0,97.271,97.3169,97.2435,97.3077,9477.0
2015-10-21 12:10:00,106.16,106.24,106.1,106.13,4736.0,97.2985,97.3719,97.2435,97.271,4736.0
2015-10-21 12:20:00,106.13,106.23,106.13,106.2,6100.0,97.271,97.3627,97.271,97.3352,6100.0
2015-10-21 12:30:00,106.17,106.26,106.17,106.25,829.0,97.3077,97.3902,97.3077,97.381,829.0
2015-10-21 12:40:00,106.23,106.23,106.13,106.13,2211.0,97.3627,97.3627,97.271,97.271,2211.0
2015-10-21 12:50:00,106.2,106.21,106.04,106.04,14145.0,97.3352,97.3444,97.1885,97.1885,14145.0
2015-10-21 13:00:00,105.97,105.97,105.75,105.81,2719.0,97.1244,97.1244,96.9228,96.9777,2719.0
2015-10-21 13:10:00,105.76,105.79,105.56,105.56,20014.0,96.9319,96.9594,96.7486,96.7486,20014.0
2015-10-21 13:20:00,105.5,105.54,105.39,105.41,3406.0,96.6936,96.7303,96.5928,96.6111,3406.0
2015-10-21 13:30:00,105.39,105.57,105.33,105.49,8613.0,96.5928,96.7578,96.5378,96.6845,8613.0
2015-10-21 13:40:00,105.5,105.64,105.5,105.59,1992.0,96.6936,96.8219,96.6936,96.7761,1992.0
2015-10-21 13:50:00,105.56,105.72,105.56,105.64,10732.0,96.7486,96.8953,96.7486,96.8219,10732.0
2015-10-21 14:00:00,105.56,105.71,105.5,105.66,11819.0,96.7486,96.8861,96.6936,96.8403,11819.0
2015-10-21 14:10:00,105.66,105.79,105.65,105.79,10392.0,96.8403,96.9594,96.8311,96.9594,10392.0
2015-10-21 14:20:00,105.78,105.79,105.68,105.79,4659.0,96.9503,96.9594,96.8586,96.9594,4659.0
2015-10-21 14:30:00,105.77,106.06,105.75,106.06,9437.0,96.9411,97.2069,96.9228,97.2069,9437.0
2015-10-21 14:40:00,106.09,106.12,105.92,105.99,6920.0,97.2344,97.2619,97.0786,97.1427,6920.0
2015-10-21 14:50:00,105.98,105.99,105.87,105.89,26974.0,97.1336,97.1427,97.0327,97.0511,26974.0
2015-10-21 15:00:00,105.92,106.07,105.91,106.06,10977.0,97.0786,97.216,97.0694,97.2069,10977.0
2015-10-21 15:10:00,106.07,106.07,105.65,105.65,15413.0,97.216,97.216,96.8311,96.8311,15413.0
2015-10-21 15:20:00,105.64,105.78,105.63,105.76,7061.0,96.8219,96.9503,96.8128,96.9319,7061.0
2015-10-21 15:30:00,105.74,105.74,105.6,105.64,15558.0,96.9136,96.9136,96.7853,96.8219,15558.0
2015-10-21 15:40:00,105.63,105.63,105.44,105.5,22382.0,96.8128,96.8128,96.6386,96.6936,22382.0
2015-10-21 15:50:00,105.49,105.5,105.36,105.46,22897.0,96.6845,96.6936,96.5653,96.657,22897.0
2015-10-22 09:30:00,106.15,106.34,105.92,106.01,18065.0,97.2894,97.4635,97.0786,97.1611,18065.0
2015-10-22 09:40:00,106.14,106.35,106.12,106.34,7593.0,97.2802,97.4727,97.2619,97.4635,7593.0
2015-10-22 09:50:00,106.38,106.48,106.38,106.44,4644.0,97.5002,97.5918,97.5002,97.5552,4644.0
2015-10-22 10:00:00,106.41,106.6,106.41,106.5,2291.0,97.5277,97.7018,97.5277,97.6101,2291.0
2015-10-22 10:10:00,106.46,106.55,106.39,106.53,14144.0,97.5735,97.656,97.5093,97.6376,14144.0
2015-10-22 10:20:00,106.57,106.61,106.44,106.44,4488.0,97.6743,97.711,97.5552,97.5552,4488.0
2015-10-22 10:30:00,106.42,106.56,106.41,106.48,10462.0,97.5368,97.6651,97.5277,97.5918,10462.0
2015-10-22 10:40:00,106.51,106.67,106.42,106.65,12944.0,97.6193,97.766,97.5368,97.7476,12944.0
2015-10-22 10:50:00,106.66,106.71,106.6,106.7,7800.0,97.7568,97.8026,97.7018,97.7935,7800.0
2015-10-22 11:00:00,106.71,106.77,106.7,106.75,4774.0,97.8026,97.8576,97.7935,97.8393,4774.0
2015-10-22 11:10:00,106.71,106.81,106.71,106.72,3118.0,97.8026,97.8943,97.8026,97.8118,3118.0
2015-10-22 11:20:00,106.67,106.7,106.64,106.67,3867.0,97.766,97.7935,97.7385,97.766,3867.0
2015-10-22 11:30:00,106.62,106.64,106.56,106.63,1363.0,97.7201,97.7385,97.6651,97.7293,1363.0
2015-10-22 11:40:00,106.7,106.81,106.68,106.81,2719.0,97.7935,97.8943,97.7751,97.8943,2719.0
2015-10-22 11:50:00,106.82,106.85,106.73,106.77,6864.0,97.9034,97.9309,97.821,97.8576,6864.0
2015-10-22 12:00:00,106.75,106.82,106.71,106.8,2440.0,97.8393,97.9034,97.8026,97.8851,2440.0
2015-10-22 12:10:00,106.84,106.91,106.81,106.89,5379.0,97.9218,97.9859,97.8943,97.9676,5379.0
2015-10-22 12:20:00,106.91,107.09,106.9,107.06,11695.0,97.9859,98.1509,97.9768,98.1234,11695.0
2015-10-22 12:30:00,107.1,107.14,107.05,107.14,5698.0,98.1601,98.1967,98.1142,98.1967,5698.0
2015-10-22 12:40:00,107.19,107.23,107.17,107.2,15044.0,98.2426,98.2792,98.2242,98.2517,15044.0
2015-10-22 12:50:00,107.18,107.18,107.05,107.16,3456.0,98.2334,98.2334,98.1142,98.2151,3456.0
2015-10-22 13:00:00,107.12,107.12,107.06,107.1,3204.0,98.1784,98.1784,98.1234,98.1601,3204.0
2015-10-22 13:10:00,107.12,107.17,107.06,107.06,30392.0,98.1784,98.2242,98.1234,98.1234,30392.0
2015-10-22 13:20:00,107.08,107.15,106.95,106.96,31040.0,98.1417,98.2059,98.0226,98.0318,31040.0
2015-10-22 13:30:00,107.01,107.03,106.98,106.99,21382.0,98.0776,98.0959,98.0501,98.0592,21382.0
2015-10-22 13:40:00,107.02,107.02,106.82,106.85,10311.0,98.0867,98.0867,97.9034,97.9309,10311.0
2015-10-22 13:50:00,106.84,106.85,106.78,106.78,812.0,97.9218,97.9309,97.8668,97.8668,812.0
2015-10-22 14:00:00,106.75,106.75,106.56,106.59,24942.0,97.8393,97.8393,97.6651,97.6926,24942.0
2015-10-22 14:10:00,106.6,106.67,106.46,106.46,48049.0,97.7018,97.766,97.5735,97.5735,48049.0
2015-10-22 14:20:00,106.45,106.72,106.45,106.67,10340.0,97.5643,97.8118,97.5643,97.766,10340.0
2015-10-22 14:30:00,106.62,106.69,106.57,106.69,10754.0,97.7201,97.7843,97.6743,97.7843,10754.0
2015-10-22 14:40:00,106.73,106.86,106.69,106.83,11139.0,97.821,97.9401,97.7843,97.9126,11139.0
2015-10-22 14:50:00,106.88,107.01,106.84,107.01,10708.0,97.9584,98.0776,97.9218,98.0776,10708.0
2015-10-22 15:00:00,106.99,107.0,106.79,106.79,23203.0,98.0592,98.0684,97.8759,97.8759,23203.0
2015-10-22 15:10:00,106.8,106.94,106.71,106.84,12503.0,97.8851,98.0134,97.8026,97.9218,12503.0
2015-10-22 15:20:00,106.81,107.02,106.78,107.01,39524.0,97.8943,98.0867,97.8668,98.0776,39524.0
2015-10-22 15:30:00,107.02,107.09,106.9,106.91,25556.0,98.0867,98.1509,97.9768,97.9859,25556.0
2015-10-22 15:40:00,106.93,107.07,106.92,106.96,23560.0,98.0043,98.1326,97.9951,98.0318,23560.0
2015-10-22 15:50:00,106.97,107.04,106.9,107.03,33477.0,98.0409,98.1051,97.9768,98.0959,33477.0
2015-10-23 09:30:00,108.27,108.34,107.94,107.97,32495.0,99.2324,99.2966,98.9299,98.9574,32495.0
2015-10-23 09:40:00,108.02,108.25,107.99,108.24,15990.0,99.0033,99.2141,98.9758,99.2049,15990.0
2015-10-23 09:50:00,108.28,108.38,108.25,108.33,7266.0,99.2416,99.3332,99.2141,99.2874,7266.0
2015-10-23 10:00:00,108.36,108.37,108.12,108.16,5010.0,99.3149,99.3241,99.0949,99.1316,5010.0
2015-10-23 10:10:00,108.26,108.27,107.89,107.93,5395.0,99.2232,99.2324,98.8841,98.9208,5395.0
2015-10-23 10:20:00,108.0,108.02,107.87,107.87,7981.0,98.9849,99.0033,98.8658,98.8658,7981.0
2015-10-23 10:30:00,107.88,108.07,107.88,107.99,5608.0,98.875,99.0491,98.875,98.9758,5608.0
2015-10-23 10:40:00,108.02,108.12,107.91,107.94,5628.0,99.0033,99.0949,98.9025,98.9299,5628.0
2015-10-23 10:50:00,107.9,107.97,107.83,107.91,4521.0,98.8933,98.9574,98.8291,98.9025,4521.0
2015-10-23 11:00:00,107.92,108.09,107.85,108.06,6211.0,98.9116,99.0674,98.8475,99.0399,6211.0
2015-10-23 11:10:00,107.99,108.02,107.9,107.9,12152.0,98.9758,99.0033,98.8933,98.8933,12152.0
2015-10-23 11:20:00,107.91,107.99,107.84,107.91,4901.0,98.9025,98.9758,98.8383,98.9025,4901.0
2015-10-23 11:30:00,107.91,107.91,107.7,107.73,7300.0,98.9025,98.9025,98.71,98.7375,7300.0
2015-10-23 11:40:00,107.72,107.86,107.72,107.82,2171.0,98.7283,98.8566,98.7283,98.82,2171.0
2015-10-23 11:50:00,107.83,107.87,107.69,107.7,4571.0,98.8291,98.8658,98.7008,98.71,4571.0
2015-10-23 12:00:00,107.67,107.84,107.66,107.75,5183.0,98.6825,98.8383,98.6733,98.7558,5183.0
2015-10-23 12:10:00,107.76,107.9,107.74,107.89,2361.0,98.765,98.8933,98.7466,98.8841,2361.0
2015-10-23 12:20:00,107.89,108.01,107.89,108.01,28250.0,98.8841,98.9941,98.8841,98.9941,28250.0
2015-10-23 12:30:00,108.02,108.05,107.96,107.97,3611.0,99.0033,99.0308,98.9483,98.9574,3611.0
2015-10-23 12:40:00,107.95,107.96,107.9,107.94,6385.0,98.9391,98.9483,98.8933,98.9299,6385.0
2015-10-23 12:50:00,107.98,108.05,107.95,108.0,11795.0,98.9666,99.0308,98.9391,98.9849,11795.0
2015-10-23 13:00:00,108.02,108.02,107.89,107.95,10281.0,99.0033,99.0033,98.8841,98.9391,10281.0
2015-10-23 13:10:00,107.93,108.03,107.91,108.03,64598.0,98.9208,99.0124,98.9025,99.0124,64598.0
2015-10-23 13:20:00,108.01,108.14,107.98,108.12,9089.0,98.9941,99.1133,98.9666,99.0949,9089.0
2015-10-23 13:30:00,108.12,108.24,108.12,108.2,10002.0,99.0949,99.2049,99.0949,99.1682,10002.0
2015-10-23 13:40:00,108.18,108.26,108.13,108.23,12212.0,99.1499,99.2232,99.1041,99.1957,12212.0
2015-10-23 13:50:00,108.29,108.32,108.21,108.23,16217.0,99.2507,99.2782,99.1774,99.1957,16217.0
2015-10-23 14:00:00,108.23,108.31,108.22,108.28,5754.0,99.1957,99.2691,99.1866,99.2416,5754.0
2015-10-23 14:10:00,108.29,108.32,108.21,108.29,20013.0,99.2507,99.2782,99.1774,99.2507,20013.0
2015-10-23 14:20:00,108.31,108.43,108.3,108.36,13389.0,99.2691,99.379,99.2599,99.3149,13389.0
2015-10-23 14:30:00,108.36,108.41,108.35,108.4,3794.0,99.3149,99.3607,99.3057,99.3516,3794.0
2015-10-23 14:40:00,108.45,108.57,108.43,108.53,7591.0,99.3974,99.5074,99.379,99.4707,7591.0
2015-10-23 14:50:00,108.55,108.55,108.43,108.45,18404.0,99.489,99.489,99.379,99.3974,18404.0
2015-10-23 15:00:00,108.43,108.5,108.31,108.36,15175.0,99.379,99.4432,99.2691,99.3149,15175.0
2015-10-23 15:10:00,108.36,108.38,108.21,108.21,6874.0,99.3149,99.3332,99.1774,99.1774,6874.0
2015-10-23 15:20:00,108.22,108.25,108.08,108.14,16647.0,99.1866,99.2141,99.0583,99.1133,16647.0
2015-10-23 15:30:00,108.19,108.31,108.18,108.27,8933.0,99.1591,99.2691,99.1499,99.2324,8933.0
2015-10-23 15:40:00,108.25,108.36,108.23,108.36,17312.0,99.2141,99.3149,99.1957,99.3149,17312.0
2015-10-23 15:50:00,108.37,108.37,108.28,108.29,17186.0,99.3241,99.3241,99.2416,99.2507,17186.0
2015-10-26 09:30:00,108.2,108.2,108.1,108.1,11318.0,99.1682,99.1682,99.0766,99.0766,11318.0
2015-10-26 09:40:00,108.21,108.21,108.0,108.0,8556.0,99.1774,99.1774,98.9849,98.9849,8556.0
2015-10-26 09:50:00,107.98,108.1,107.89,108.1,16101.0,98.9666,99.0766,98.8841,99.0766,16101.0
2015-10-26 10:00:00,107.93,108.1,107.93,108.06,8307.0,98.9208,99.0766,98.9208,99.0399,8307.0
2015-10-26 10:10:00,108.09,108.09,107.96,108.0,5701.0,99.0674,99.0674,98.9483,98.9849,5701.0
2015-10-26 10:20:00,108.0,108.18,107.99,108.14,8328.0,98.9849,99.1499,98.9758,99.1133,8328.0
2015-10-26 10:30:00,108.17,108.24,108.11,108.21,2372.0,99.1408,99.2049,99.0858,99.1774,2372.0
2015-10-26 10:40:00,108.31,108.46,108.3,108.42,4104.0,99.2691,99.4065,99.2599,99.3699,4104.0
2015-10-26 10:50:00,108.34,108.49,108.32,108.42,9718.0,99.2966,99.434,99.2782,99.3699,9718.0
2015-10-26 11:00:00,108.33,108.44,108.32,108.32,3537.0,99.2874,99.3882,99.2782,99.2782,3537.0
2015-10-26 11:10:00,108.33,108.4,108.25,108.27,7158.0,99.2874,99.3516,99.2141,99.2324,7158.0
2015-10-26 11:20:00,108.27,108.27,108.17,108.18,7346.0,99.2324,99.2324,99.1408,99.1499,7346.0
2015-10-26 11:30:00,108.35,108.35,108.26,108.3,5045.0,99.3057,99.3057,99.2232,99.2599,5045.0
2015-10-26 11:40:00,108.21,108.28,108.18,108.19,53147.0,99.1774,99.2416,99.1499,99.1591,53147.0
2015-10-26 11:50:00,108.19,108.24,108.15,108.2,9401.0,99.1591,99.2049,99.1224,99.1682,9401.0
2015-10-26 12:00:00,108.22,108.22,108.14,108.2,43214.0,99.1866,99.1866,99.1133,99.1682,43214.0
2015-10-26 12:10:00,108.2,108.3,108.19,108.3,10554.0,99.1682,99.2599,99.1591,99.2599,10554.0
2015-10-26 12:20:00,108.27,108.36,108.27,108.35,10354.0,99.2324,99.3149,99.2324,99.3057,10354.0
2015-10-26 12:30:00,108.33,108.36,108.3,108.31,3326.0,99.2874,99.3149,99.2599,99.2691,3326.0
2015-10-26 12:40:00,108.36,108.45,108.35,108.45,3222.0,99.3149,99.3974,99.3057,99.3974,3222.0
2015-10-26 12:50:00,108.47,108.47,108.34,108.36,6635.0,99.4157,99.4157,99.2966,99.3149,6635.0
2015-10-26 13:00:00,108.31,108.41,108.3,108.41,29839.0,99.2691,99.3607,99.2599,99.3607,29839.0
2015-10-26 13:10:00,108.39,108.46,108.33,108.45,12785.0,99.3424,99.4065,99.2874,99.3974,12785.0
2015-10-26 13:20:00,108.38,108.49,108.38,108.43,10568.0,99.3332,99.434,99.3332,99.379,10568.0
2015-10-26 13:30:00,108.45,108.5,108.42,108.44,5448.0,99.3974,99.4432,99.3699,99.3882,5448.0
2015-10-26 13:40:00,108.47,108.48,108.42,108.45,8659.0,99.4157,99.4249,99.3699,99.3974,8659.0
2015-10-26 13:50:00,108.38,108.38,108.26,108.26,2918.0,99.3332,99.3332,99.2232,99.2232,2918.0
2015-10-26 14:00:00,108.29,108.41,108.28,108.35,31238.0,99.2507,99.3607,99.2416,99.3057,31238.0
2015-10-26 14:10:00,108.39,108.39,108.25,108.28,16360.0,99.3424,99.3424,99.2141,99.2416,16360.0
2015-10-26 14:20:00,108.28,108.31,108.25,108.26,4797.0,99.2416,99.2691,99.2141,99.2232,4797.0
2015-10-26 14:30:00,108.26,108.34,108.26,108.34,7792.0,99.2232,99.2966,99.2232,99.2966,7792.0
2015-10-26 14:40:00,108.31,108.46,108.28,108.41,8117.0,99.2691,99.4065,99.2416,99.3607,8117.0
2015-10-26 14:50:00,108.38,108.42,108.33,108.38,50291.0,99.3332,99.3699,99.2874,99.3332,50291.0
2015-10-26 15:00:00,108.37,108.4,108.33,108.4,8690.0,99.3241,99.3516,99.2874,99.3516,8690.0
2015-10-26 15:10:00,108.38,108.4,108.31,108.38,112254.0,99.3332,99.3516,99.2691,99.3332,112254.0
2015-10-26 15:20:00,108.36,108.38,108.33,108.37,8129.0,99.3149,99.3332,99.2874,99.3241,8129.0
2015-10-26 15:30:00,108.39,108.43,108.31,108.31,11657.0,99.3424,99.379,99.2691,99.2691,11657.0
2015-10-26 15:40:00,108.33,108.36,108.28,108.32,11707.0,99.2874,99.3149,99.2416,99.2782,11707.0
2015-10-26 15:50:00,108.3,108.36,108.27,108.3,27458.0,99.2599,99.3149,99.2324,99.2599,27458.0
2015-10-27 09:30:00,108.02,108.06,107.88,108.05,16152.0,99.0033,99.0399,98.875,99.0308,16152.0
2015-10-27 09:40:00,108.05,108.13,107.99,108.12,9291.0,99.0308,99.1041,98.9758,99.0949,9291.0
2015-10-27 09:50:00,108.16,108.2,108.1,108.18,6354.0,99.1316,99.1682,99.0766,99.1499,6354.0
2015-10-27 10:00:00,108.12,108.15,108.04,108.07,4691.0,99.0949,99.1224,99.0216,99.0491,4691.0
2015-10-27 10:10:00,108.08,108.08,107.83,107.83,2632.0,99.0583,99.0583,98.8291,98.8291,2632.0
2015-10-27 10:20:00,107.79,107.85,107.79,107.83,5553.0,98.7925,98.8475,98.7925,98.8291,5553.0
2015-10-27 10:30:00,107.84,107.87,107.76,107.8,1733.0,98.8383,98.8658,98.765,98.8016,1733.0
2015-10-27 10:40:00,107.82,108.02,107.8,108.01,4917.0,98.82,99.0033,98.8016,98.9941,4917.0
2015-10-27 10:50:00,108.05,108.05,107.96,108.0,1576.0,99.0308,99.0308,98.9483,98.9849,1576.0
2015-10-27 11:00:00,108.0,108.3,108.0,108.2,8015.0,98.9849,99.2599,98.9849,99.1682,8015.0
2015-10-27 11:10:00,108.2,108.2,108.08,108.13,5913.0,99.1682,99.1682,99.0583,99.1041,5913.0
2015-10-27 11:20:00,108.09,108.16,108.05,108.11,6569.0,99.0674,99.1316,99.0308,99.0858,6569.0
2015-10-27 11:30:00,108.12,108.15,108.02,108.02,10335.0,99.0949,99.1224,99.0033,99.0033,10335.0
2015-10-27 11:40:00,108.04,108.13,108.03,108.12,6375.0,99.0216,99.1041,99.0124,99.0949,6375.0
2015-10-27 11:50:00,108.05,108.09,107.87,107.91,4594.0,99.0308,99.0674,98.8658,98.9025,4594.0
2015-10-27 12:00:00,107.94,107.95,107.87,107.91,5786.0,98.9299,98.9391,98.8658,98.9025,5786.0
2015-10-27 12:10:00,107.92,107.93,107.82,107.86,4962.0,98.9116,98.9208,98.82,98.8566,4962.0
2015-10-27 12:20:00,107.89,107.94,107.86,107.86,6012.0,98.8841,98.9299,98.8566,98.8566,6012.0
2015-10-27 12:30:00,107.86,107.91,107.81,107.9,17016.0,98.8566,98.9025,98.8108,98.8933,17016.0
2015-10-27 12:40:00,107.87,107.98,107.84,107.97,7852.0,98.8658,98.9666,98.8383,98.9574,7852.0
2015-10-27 12:50:00,107.95,107.96,107.81,107.86,7245.0,98.9391,98.9483,98.8108,98.8566,7245.0
2015-10-27 13:00:00,107.74,107.75,107.68,107.7,4541.0,98.7466,98.7558,98.6917,98.71,4541.0
2015-10-27 13:10:00,107.72,107.77,107.69,107.76,7115.0,98.7283,98.7741,98.7008,98.765,7115.0
2015-10-27 13:20:00,107.75,107.76,107.66,107.71,11320.0,98.7558,98.765,98.6733,98.7191,11320.0
2015-10-27 13:30:00,107.72,107.84,107.71,107.83,20836.0,98.7283,98.8383,98.7191,98.8291,20836.0
2015-10-27 13:40:00,107.85,107.87,107.8,107.83,10783.0,98.8475,98.8658,98.8016,98.8291,10783.0
2015-10-27 13:50:00,107.82,107.88,107.76,107.82,13154.0,98.82,98.875,98.765,98.82,13154.0
2015-10-27 14:00:00,107.82,107.97,107.82,107.93,9982.0,98.82,98.9574,98.82,98.9208,9982.0
2015-10-27 14:10:00,107.98,107.98,107.9,107.9,13251.0,98.9666,98.9666,98.8933,98.8933,13251.0
2015-10-27 14:20:00,107.87,107.97,107.86,107.95,11346.0,98.8658,98.9574,98.8566,98.9391,11346.0
2015-10-27 14:30:00,107.94,108.02,107.92,108.0,14316.0,98.9299,99.0033,98.9116,98.9849,14316.0
2015-10-27 14:40:00,107.99,107.99,107.86,107.89,13192.0,98.9758,98.9758,98.8566,98.8841,13192.0
2015-10-27 14:50:00,107.89,107.97,107.88,107.89,12174.0,98.8841,98.9574,98.875,98.8841,12174.0
2015-10-27 15:00:00,107.91,108.01,107.9,108.0,26267.0,98.9025,98.9941,98.8933,98.9849,26267.0
2015-10-27 15:10:00,108.01,108.08,108.0,108.01,10277.0,98.9941,99.0583,98.9849,98.9941,10277.0
2015-10-27 15:20:00,108.03,108.14,108.02,108.11,10462.0,99.0124,99.1133,99.0033,99.0858,10462.0
2015-10-27 15:30:00,108.14,108.14,108.01,108.02,8147.0,99.1133,99.1133,98.9941,99.0033,8147.0
2015-10-27 15:40:00,108.01,108.09,108.01,108.09,18141.0,98.9941,99.0674,98.9941,99.0674,18141.0
2015-10-27 15:50:00,108.08,108.12,108.02,108.1,21736.0,99.0583,99.0949,99.0033,99.0766,21736.0
2015-10-28 09:30:00,108.44,108.49,108.08,108.08,15041.0,99.3882,99.434,99.0583,99.0583,15041.0
2015-10-28 09:40:00,108.14,108.25,108.1,108.22,6577.0,99.1133,99.2141,99.0766,99.1866,6577.0
2015-10-28 09:50:00,108.25,108.49,108.25,108.49,2418.0,99.2141,99.434,99.2141,99.434,2418.0
2015-10-28 10:00:00,108.48,108.55,108.44,108.49,4259.0,99.4249,99.489,99.3882,99.434,4259.0
2015-10-28 10:10:00,108.53,108.53,108.42,108.45,2065.0,99.4707,99.4707,99.3699,99.3974,2065.0
2015-10-28 10:20:00,108.43,108.43,108.42,108.43,636.0,99.379,99.379,99.3699,99.379,636.0
2015-10-28 10:30:00,108.5,108.64,108.49,108.64,2863.0,99.4432,99.5715,99.434,99.5715,2863.0
2015-10-28 10:40:00,108.64,108.78,108.64,108.78,6637.0,99.5715,99.6998,99.5715,99.6998,6637.0
2015-10-28 10:50:00,108.81,108.83,108.78,108.83,3148.0,99.7273,99.7457,99.6998,99.7457,3148.0
2015-10-28 11:00:00,108.84,108.88,108.76,108.79,7360.0,99.7548,99.7915,99.6815,99.709,7360.0
2015-10-28 11:10:00,108.83,108.83,108.75,108.75,3476.0,99.7457,99.7457,99.6723,99.6723,3476.0
2015-10-28 11:20:00,108.73,108.77,108.68,108.75,5937.0,99.654,99.6907,99.6082,99.6723,5937.0
2015-10-28 11:30:00,108.75,108.82,108.71,108.79,4618.0,99.6723,99.7365,99.6357,99.709,4618.0
2015-10-28 11:40:00,108.82,108.86,108.81,108.85,2819.0,99.7365,99.7732,99.7273,99.764,2819.0
2015-10-28 11:50:00,108.85,108.94,108.83,108.94,4730.0,99.764,99.8465,99.7457,99.8465,4730.0
2015-10-28 12:00:00,108.94,108.95,108.86,108.87,7756.0,99.8465,99.8556,99.7732,99.7823,7756.0
2015-10-28 12:10:00,108.91,108.97,108.9,108.94,20371.0,99.819,99.874,99.8098,99.8465,20371.0
2015-10-28 12:20:00,108.93,108.96,108.93,108.96,3590.0,99.8373,99.8648,99.8373,99.8648,3590.0
2015-10-28 12:30:00,108.96,108.96,108.88,108.9,7018.0,99.8648,99.8648,99.7915,99.8098,7018.0
2015-10-28 12:40:00,108.88,108.9,108.8,108.83,5055.0,99.7915,99.8098,99.7182,99.7457,5055.0
2015-10-28 12:50:00,108.86,108.88,108.82,108.83,10170.0,99.7732,99.7915,99.7365,99.7457,10170.0
2015-10-28 13:00:00,108.82,108.87,108.8,108.8,13838.0,99.7365,99.7823,99.7182,99.7182,13838.0
2015-10-28 13:10:00,108.82,108.87,108.8,108.83,9676.0,99.7365,99.7823,99.7182,99.7457,9676.0
2015-10-28 13:20:00,108.86,108.88,108.84,108.85,26317.0,99.7732,99.7915,99.7548,99.764,26317.0
2015-10-28 13:30:00,108.85,108.88,108.82,108.88,7118.0,99.764,99.7915,99.7365,99.7915,7118.0
2015-10-28 13:40:00,108.88,108.96,108.88,108.95,6603.0,99.7915,99.8648,99.7915,99.8556,6603.0
2015-10-28 13:50:00,108.91,109.1,108.87,109.1,12181.0,99.819,99.9931,99.7823,99.9931,12181.0
2015-10-28 14:00:00,109.06,109.06,108.24,108.45,16774.0,99.9565,99.9565,99.2049,99.3974,16774.0
2015-10-28 14:10:00,108.47,108.47,107.84,107.98,23577.0,99.4157,99.4157,98.8383,98.9666,23577.0
2015-10-28 14:20:00,107.96,108.36,107.96,108.25,13524.0,98.9483,99.3149,98.9483,99.2141,13524.0
2015-10-28 14:30:00,108.21,108.21,107.95,108.19,3875.0,99.1774,99.1774,98.9391,99.1591,3875.0
2015-10-28 14:40:00,108.2,108.35,108.14,108.25,9688.0,99.1682,99.3057,99.1133,99.2141,9688.0
2015-10-28 14:50:00,108.32,108.49,108.3,108.41,13910.0,99.2782,99.434,99.2599,99.3607,13910.0
2015-10-28 15:00:00,108.47,108.79,108.37,108.72,27677.0,99.4157,99.709,99.3241,99.6448,27677.0
2015-10-28 15:10:00,108.71,108.82,108.69,108.74,21703.0,99.6357,99.7365,99.6173,99.6632,21703.0
2015-10-28 15:20:00,108.71,108.86,108.65,108.81,12312.0,99.6357,99.7732,99.5807,99.7273,12312.0
2015-10-28 15:30:00,108.85,109.09,108.85,109.06,24479.0,99.764,99.984,99.764,99.9565,24479.0
2015-10-28 15:40:00,109.04,109.26,109.02,109.23,33765.0,99.9381,100.1398,99.9198,100.1123,33765.0
2015-10-28 15:50:00,109.22,109.32,109.15,109.32,40420.0,100.1031,100.1948,100.0389,100.1948,40420.0
2015-10-29 09:30:00,109.04,109.4,108.98,109.4,14870.0,99.9381,100.2681,99.8831,100.2681,14870.0
2015-10-29 09:40:00,109.4,109.5,109.29,109.44,136478.0,100.2681,100.3597,100.1673,100.3047,136478.0
2015-10-29 09:50:00,109.39,109.39,109.21,109.21,47242.0,100.2589,100.2589,100.0939,100.0939,47242.0
2015-10-29 10:00:00,109.21,109.51,109.17,109.49,11268.0,100.0939,100.3689,100.0573,100.3506,11268.0
2015-10-29 10:10:00,109.5,109.58,109.37,109.38,53056.0,100.3597,100.4331,100.2406,100.2497,53056.0
2015-10-29 10:20:00,109.39,109.39,109.24,109.25,9688.0,100.2589,100.2589,100.1214,100.1306,9688.0
2015-10-29 10:30:00,109.29,109.38,109.28,109.29,5228.0,100.1673,100.2497,100.1581,100.1673,5228.0
2015-10-29 10:40:00,109.3,109.42,109.26,109.28,7536.0,100.1764,100.2864,100.1398,100.1581,7536.0
2015-10-29 10:50:00,109.21,109.33,109.2,109.26,2036.0,100.0939,100.2039,100.0848,100.1398,2036.0
2015-10-29 11:00:00,109.15,109.34,109.14,109.33,2505.0,100.0389,100.2131,100.0298,100.2039,2505.0
2015-10-29 11:10:00,109.33,109.38,109.29,109.35,2702.0,100.2039,100.2497,100.1673,100.2223,2702.0
2015-10-29 11:20:00,109.32,109.4,109.29,109.36,3803.0,100.1948,100.2681,100.1673,100.2314,3803.0
2015-10-29 11:30:00,109.41,109.42,109.39,109.42,13424.0,100.2772,100.2864,100.2589,100.2864,13424.0
2015-10-29 11:40:00,109.41,109.48,109.4,109.41,4660.0,100.2772,100.3414,100.2681,100.2772,4660.0
2015-10-29 11:50:00,109.43,109.44,109.38,109.41,3467.0,100.2956,100.3047,100.2497,100.2772,3467.0
2015-10-29 12:00:00,109.4,109.4,109.28,109.31,4103.0,100.2681,100.2681,100.1581,100.1856,4103.0
2015-10-29 12:10:00,109.29,109.4,109.29,109.4,3284.0,100.1673,100.2681,100.1673,100.2681,3284.0
2015-10-29 12:20:00,109.4,109.51,109.4,109.48,9354.0,100.2681,100.3689,100.2681,100.3414,9354.0
2015-10-29 12:30:00,109.49,109.51,109.46,109.46,6427.0,100.3506,100.3689,100.3231,100.3231,6427.0
2015-10-29 12:40:00,109.43,109.55,109.43,109.49,6933.0,100.2956,100.4056,100.2956,100.3506,6933.0
2015-10-29 12:50:00,109.45,109.5,109.39,109.47,3348.0,100.3139,100.3597,100.2589,100.3322,3348.0
2015-10-29 13:00:00,109.47,109.48,109.41,109.46,4665.0,100.3322,100.3414,100.2772,100.3231,4665.0
2015-10-29 13:10:00,109.44,109.52,109.43,109.48,10200.0,100.3047,100.3781,100.2956,100.3414,10200.0
2015-10-29 13:20:00,109.49,109.52,109.44,109.47,1596.0,100.3506,100.3781,100.3047,100.3322,1596.0
2015-10-29 13:30:00,109.43,109.5,109.31,109.31,3033.0,100.2956,100.3597,100.1856,100.1856,3033.0
2015-10-29 13:40:00,109.29,109.39,109.29,109.38,21919.0,100.1673,100.2589,100.1673,100.2497,21919.0
2015-10-29 13:50:00,109.35,109.36,109.29,109.3,1665.0,100.2223,100.2314,100.1673,100.1764,1665.0
2015-10-29 14:00:00,109.35,109.39,109.32,109.34,16179.0,100.2223,100.2589,100.1948,100.2131,16179.0
2015-10-29 14:10:00,109.35,109.42,109.27,109.37,13153.0,100.2223,100.2864,100.1489,100.2406,13153.0
2015-10-29 14:20:00,109.38,109.51,109.38,109.47,8786.0,100.2497,100.3689,100.2497,100.3322,8786.0
2015-10-29 14:30:00,109.47,109.47,109.33,109.37,7050.0,100.3322,100.3322,100.2039,100.2406,7050.0
2015-10-29 14:40:00,109.41,109.48,109.4,109.45,5473.0,100.2772,100.3414,100.2681,100.3139,5473.0
2015-10-29 14:50:00,109.45,109.55,109.44,109.49,13997.0,100.3139,100.4056,100.3047,100.3506,13997.0
2015-10-29 15:00:00,109.52,109.52,109.43,109.47,8630.0,100.3781,100.3781,100.2956,100.3322,8630.0
2015-10-29 15:10:00,109.46,109.58,109.46,109.58,21872.0,100.3231,100.4331,100.3231,100.4331,21872.0
2015-10-29 15:20:00,109.6,109.63,109.57,109.57,22681.0,100.4514,100.4789,100.4239,100.4239,22681.0
2015-10-29 15:30:00,109.59,109.69,109.54,109.69,5986.0,100.4422,100.5339,100.3964,100.5339,5986.0
2015-10-29 15:40:00,109.67,109.72,109.65,109.66,11082.0,100.5155,100.5614,100.4972,100.5064,11082.0
2015-10-29 15:50:00,109.64,109.66,109.53,109.62,19186.0,100.488,100.5064,100.3872,100.4697,19186.0
2015-10-30 09:30:00,109.77,109.9,109.7,109.87,18552.0,100.6072,100.7263,100.543,100.6988,18552.0
2015-10-30 09:40:00,109.8,109.91,109.73,109.73,9590.0,100.6347,100.7355,100.5705,100.5705,9590.0
2015-10-30 09:50:00,109.66,109.71,109.59,109.71,2715.0,100.5064,100.5522,100.4422,100.5522,2715.0
2015-10-30 10:00:00,109.66,109.69,109.53,109.57,5067.0,100.5064,100.5339,100.3872,100.4239,5067.0
2015-10-30 10:10:00,109.58,109.59,109.44,109.57,10873.0,100.4331,100.4422,100.3047,100.4239,10873.0
2015-10-30 10:20:00,109.6,109.65,109.49,109.55,7258.0,100.4514,100.4972,100.3506,100.4056,7258.0
2015-10-30 10:30:00,109.54,109.68,109.48,109.6,4477.0,100.3964,100.5247,100.3414,100.4514,4477.0
2015-10-30 10:40:00,109.59,109.68,109.59,109.64,3027.0,100.4422,100.5247,100.4422,100.488,3027.0
2015-10-30 10:50:00,109.67,109.67,109.49,109.52,7549.0,100.5155,100.5155,100.3506,100.3781,7549.0
2015-10-30 11:00:00,109.58,109.58,109.45,109.49,7682.0,100.4331,100.4331,100.3139,100.3506,7682.0
2015-10-30 11:10:00,109.53,109.55,109.43,109.43,16791.0,100.3872,100.4056,100.2956,100.2956,16791.0
2015-10-30 11:20:00,109.42,109.47,109.4,109.45,10373.0,100.2864,100.3322,100.2681,100.3139,10373.0
2015-10-30 11:30:00,109.5,109.52,109.44,109.47,11557.0,100.3597,100.3781,100.3047,100.3322,11557.0
2015-10-30 11:40:00,109.55,109.55,109.48,109.53,9622.0,100.4056,100.4056,100.3414,100.3872,9622.0
2015-10-30 11:50:00,109.55,109.62,109.52,109.6,4619.0,100.4056,100.4697,100.3781,100.4514,4619.0
2015-10-30 12:00:00,109.6,109.6,109.5,109.53,5847.0,100.4514,100.4514,100.3597,100.3872,5847.0
2015-10-30 12:10:00,109.56,109.59,109.5,109.59,5764.0,100.4147,100.4422,100.3597,100.4422,5764.0
2015-10-30 12:20:00,109.6,109.7,109.6,109.63,6335.0,100.4514,100.543,100.4514,100.4789,6335.0
2015-10-30 12:30:00,109.63,109.73,109.63,109.7,8827.0,100.4789,100.5705,100.4789,100.543,8827.0
2015-10-30 12:40:00,109.73,109.73,109.65,109.68,3660.0,100.5705,100.5705,100.4972,100.5247,3660.0
2015-10-30 12:50:00,109.68,109.89,109.68,109.8,4445.0,100.5247,100.7172,100.5247,100.6347,4445.0
2015-10-30 13:00:00,109.86,109.88,109.8,109.84,3889.0,100.6897,100.708,100.6347,100.6714,3889.0
2015-10-30 13:10:00,109.81,109.85,109.77,109.79,22900.0,100.6439,100.6805,100.6072,100.6255,22900.0
2015-10-30 13:20:00,109.82,109.89,109.78,109.86,4032.0,100.653,100.7172,100.6164,100.6897,4032.0
2015-10-30 13:30:00,109.88,109.94,109.83,109.92,9335.0,100.708,100.763,100.6622,100.7447,9335.0
2015-10-30 13:40:00,109.88,109.95,109.85,109.94,231690.0,100.708,100.7722,100.6805,100.763,231690.0
2015-10-30 13:50:00,109.94,109.97,109.89,109.91,13807.0,100.763,100.7905,100.7172,100.7355,13807.0
2015-10-30 14:00:00,109.9,109.91,109.8,109.82,10374.0,100.7263,100.7355,100.6347,100.653,10374.0
2015-10-30 14:10:00,109.8,109.88,109.8,109.86,11605.0,100.6347,100.708,100.6347,100.6897,11605.0
2015-10-30 14:20:00,109.77,109.79,109.7,109.72,4497.0,100.6072,100.6255,100.543,100.5614,4497.0
2015-10-30 14:30:00,109.66,109.71,109.63,109.63,11025.0,100.5064,100.5522,100.4789,100.4789,11025.0
2015-10-30 14:40:00,109.65,109.68,109.51,109.53,14898.0,100.4972,100.5247,100.3689,100.3872,14898.0
2015-10-30 14:50:00,109.51,109.58,109.48,109.48,24497.0,100.3689,100.4331,100.3414,100.3414,24497.0
2015-10-30 15:00:00,109.45,109.49,109.37,109.49,4501.0,100.3139,100.3506,100.2406,100.3506,4501.0
2015-10-30 15:10:00,109.46,109.56,109.42,109.55,15116.0,100.3231,100.4147,100.2864,100.4056,15116.0
2015-10-30 15:20:00,109.55,109.61,109.42,109.43,5659.0,100.4056,100.4605,100.2864,100.2956,5659.0
2015-10-30 15:30:00,109.39,109.58,109.39,109.58,9383.0,100.2589,100.4331,100.2589,100.4331,9383.0
2015-10-30 15:40:00,109.56,109.65,109.48,109.63,18087.0,100.4147,100.4972,100.3414,100.4789,18087.0
2015-10-30 15:50:00,109.61,109.61,109.25,109.25,50976.0,100.4605,100.4605,100.1306,100.1306,50976.0
2015-11-02 09:30:00,109.4,109.57,109.4,109.57,20685.0,100.2681,100.4239,100.2681,100.4239,20685.0
2015-11-02 09:40:00,109.57,109.72,109.46,109.72,4835.0,100.4239,100.5614,100.3231,100.5614,4835.0
2015-11-02 09:50:00,109.68,109.7,109.64,109.64,2131.0,100.5247,100.543,100.488,100.488,2131.0
2015-11-02 10:00:00,109.69,109.83,109.69,109.83,17997.0,100.5339,100.6622,100.5339,100.6622,17997.0
2015-11-02 10:10:00,109.77,109.83,109.72,109.78,4449.0,100.6072,100.6622,100.5614,100.6164,4449.0
2015-11-02 10:20:00,109.8,109.87,109.77,109.86,9105.0,100.6347,100.6988,100.6072,100.6897,9105.0
2015-11-02 10:30:00,109.84,109.87,109.8,109.82,6050.0,100.6714,100.6988,100.6347,100.653,6050.0
2015-11-02 10:40:00,109.79,109.86,109.73,109.86,3953.0,100.6255,100.6897,100.5705,100.6897,3953.0
2015-11-02 10:50:00,109.88,109.89,109.75,109.85,3199.0,100.708,100.7172,100.5889,100.6805,3199.0
2015-11-02 11:00:00,109.85,110.0,109.82,109.93,3969.0,100.6805,100.818,100.653,100.7538,3969.0
2015-11-02 11:10:00,109.93,109.97,109.9,109.92,3348.0,100.7538,100.7905,100.7263,100.7447,3348.0
2015-11-02 11:20:00,109.89,109.94,109.88,109.94,5002.0,100.7172,100.763,100.708,100.763,5002.0
2015-11-02 11:30:00,109.94,109.97,109.93,109.95,7849.0,100.763,100.7905,100.7538,100.7722,7849.0
2015-11-02 11:40:00,109.95,110.0,109.91,109.92,4063.0,100.7722,100.818,100.7355,100.7447,4063.0
2015-11-02 11:50:00,109.91,110.02,109.9,110.02,10005.0,100.7355,100.8363,100.7263,100.8363,10005.0
2015-11-02 12:00:00,110.0,110.02,109.94,109.94,9052.0,100.818,100.8363,100.763,100.763,9052.0
2015-11-02 12:10:00,109.9,110.01,109.89,110.01,5491.0,100.7263,100.8272,100.7172,100.8272,5491.0
2015-11-02 12:20:00,110.02,110.03,109.98,110.02,14870.0,100.8363,100.8455,100.7997,100.8363,14870.0
2015-11-02 12:30:00,110.05,110.05,109.97,110.03,10502.0,100.8638,100.8638,100.7905,100.8455,10502.0
2015-11-02 12:40:00,110.03,110.1,110.02,110.06,7386.0,100.8455,100.9096,100.8363,100.873,7386.0
2015-11-02 12:50:00,110.05,110.12,110.01,110.12,4386.0,100.8638,100.928,100.8272,100.928,4386.0
2015-11-02 13:00:00,110.13,110.16,110.11,110.15,16813.0,100.9371,100.9646,100.9188,100.9555,16813.0
2015-11-02 13:10:00,110.15,110.15,110.04,110.06,6413.0,100.9555,100.9555,100.8547,100.873,6413.0
2015-11-02 13:20:00,110.07,110.14,110.06,110.11,3702.0,100.8822,100.9463,100.873,100.9188,3702.0
2015-11-02 13:30:00,110.13,110.2,110.13,110.17,28904.0,100.9371,101.0013,100.9371,100.9738,28904.0
2015-11-02 13:40:00,110.13,110.19,110.1,110.17,4416.0,100.9371,100.9921,100.9096,100.9738,4416.0
2015-11-02 13:50:00,110.18,110.22,110.15,110.22,138135.0,100.983,101.0196,100.9555,101.0196,138135.0
2015-11-02 14:00:00,110.24,110.29,110.24,110.24,14669.0,101.038,101.0838,101.038,101.038,14669.0
2015-11-02 14:10:00,110.27,110.32,110.26,110.29,14776.0,101.0655,101.1113,101.0563,101.0838,14776.0
2015-11-02 14:20:00,110.3,110.33,110.28,110.33,11013.0,101.093,101.1204,101.0746,101.1204,11013.0
2015-11-02 14:30:00,110.33,110.37,110.3,110.37,44623.0,101.1204,101.1571,101.093,101.1571,44623.0
2015-11-02 14:40:00,110.34,110.41,110.34,110.36,41216.0,101.1296,101.1938,101.1296,101.1479,41216.0
2015-11-02 14:50:00,110.4,110.52,110.39,110.52,13710.0,101.1846,101.2946,101.1754,101.2946,13710.0
2015-11-02 15:00:00,110.52,110.57,110.42,110.45,136548.0,101.2946,101.3404,101.2029,101.2304,136548.0
2015-11-02 15:10:00,110.44,110.49,110.43,110.47,20023.0,101.2213,101.2671,101.2121,101.2488,20023.0
2015-11-02 15:20:00,110.5,110.61,110.49,110.59,26457.0,101.2763,101.3771,101.2671,101.3587,26457.0
2015-11-02 15:30:00,110.58,110.6,110.52,110.55,7074.0,101.3496,101.3679,101.2946,101.3221,7074.0
2015-11-02 15:40:00,110.55,110.64,110.46,110.46,23226.0,101.3221,101.4046,101.2396,101.2396,23226.0
2015-11-02 15:50:00,110.49,110.56,110.45,110.54,17848.0,101.2671,101.3313,101.2304,101.3129,17848.0
2015-11-03 09:30:00,110.53,110.53,110.22,110.36,31075.0,101.3038,101.3038,101.0196,101.1479,31075.0
2015-11-03 09:40:00,110.4,110.45,110.24,110.3,11933.0,101.1846,101.2304,101.038,101.093,11933.0
2015-11-03 09:50:00,110.26,110.27,110.18,110.27,2446.0,101.0563,101.0655,100.983,101.0655,2446.0
2015-11-03 10:00:00,110.32,110.4,110.31,110.33,3957.0,101.1113,101.1846,101.1021,101.1204,3957.0
2015-11-03 10:10:00,110.37,110.5,110.32,110.5,2332.0,101.1571,101.2763,101.1113,101.2763,2332.0
2015-11-03 10:20:00,110.5,110.56,110.49,110.49,4062.0,101.2763,101.3313,101.2671,101.2671,4062.0
2015-11-03 10:30:00,110.5,110.64,110.49,110.52,3243.0,101.2763,101.4046,101.2671,101.2946,3243.0
2015-11-03 10:40:00,110.55,110.55,110.47,110.52,12217.0,101.3221,101.3221,101.2488,101.2946,12217.0
2015-11-03 10:50:00,110.53,110.61,110.48,110.49,9007.0,101.3038,101.3771,101.2579,101.2671,9007.0
2015-11-03 11:00:00,110.5,110.53,110.43,110.51,15387.0,101.2763,101.3038,101.2121,101.2854,15387.0
2015-11-03 11:10:00,110.51,110.59,110.51,110.58,6840.0,101.2854,101.3587,101.2854,101.3496,6840.0
2015-11-03 11:20:00,110.54,110.6,110.52,110.6,7047.0,101.3129,101.3679,101.2946,101.3679,7047.0
2015-11-03 11:30:00,110.56,110.74,110.55,110.74,4106.0,101.3313,101.4962,101.3221,101.4962,4106.0
2015-11-03 11:40:00,110.69,110.78,110.69,110.73,2980.0,101.4504,101.5329,101.4504,101.4871,2980.0
2015-11-03 11:50:00,110.71,110.79,110.71,110.79,7850.0,101.4687,101.5421,101.4687,101.5421,7850.0
2015-11-03 12:00:00,110.78,110.84,110.76,110.8,9637.0,101.5329,101.5879,101.5146,101.5512,9637.0
2015-11-03 12:10:00,110.8,110.8,110.68,110.71,3483.0,101.5512,101.5512,101.4412,101.4687,3483.0
2015-11-03 12:20:00,110.72,110.76,110.69,110.7,3008.0,101.4779,101.5146,101.4504,101.4596,3008.0
2015-11-03 12:30:00,110.76,110.79,110.71,110.72,21353.0,101.5146,101.5421,101.4687,101.4779,21353.0
2015-11-03 12:40:00,110.71,110.75,110.65,110.73,4342.0,101.4687,101.5054,101.4137,101.4871,4342.0
2015-11-03 12:50:00,110.74,110.82,110.71,110.79,4526.0,101.4962,101.5695,101.4687,101.5421,4526.0
2015-11-03 13:00:00,110.79,110.86,110.78,110.78,4937.0,101.5421,101.6062,101.5329,101.5329,4937.0
2015-11-03 13:10:00,110.81,110.86,110.76,110.86,36649.0,101.5604,101.6062,101.5146,101.6062,36649.0
2015-11-03 13:20:00,110.85,110.89,110.82,110.82,9684.0,101.597,101.6337,101.5695,101.5695,9684.0
2015-11-03 13:30:00,110.82,110.92,110.81,110.92,14576.0,101.5695,101.6612,101.5604,101.6612,14576.0
2015-11-03 13:40:00,110.93,111.0,110.92,110.99,5656.0,101.6704,101.7345,101.6612,101.7254,5656.0
2015-11-03 13:50:00,110.99,110.99,110.91,110.91,7282.0,101.7254,101.7254,101.652,101.652,7282.0
2015-11-03 14:00:00,110.97,111.13,110.95,111.13,20104.0,101.707,101.8537,101.6887,101.8537,20104.0
2015-11-03 14:10:00,111.13,111.16,111.06,111.08,13302.0,101.8537,101.8812,101.7895,101.8078,13302.0
2015-11-03 14:20:00,111.04,111.16,111.04,111.16,9565.0,101.7712,101.8812,101.7712,101.8812,9565.0
2015-11-03 14:30:00,111.15,111.21,111.13,111.16,6376.0,101.872,101.927,101.8537,101.8812,6376.0
2015-11-03 14:40:00,111.19,111.19,111.07,111.14,14154.0,101.9087,101.9087,101.7987,101.8628,14154.0
2015-11-03 14:50:00,111.15,111.18,111.09,111.1,30706.0,101.872,101.8995,101.817,101.8262,30706.0
2015-11-03 15:00:00,111.09,111.09,110.98,111.01,7895.0,101.817,101.817,101.7162,101.7437,7895.0
2015-11-03 15:10:00,111.0,111.06,111.0,111.05,25486.0,101.7345,101.7895,101.7345,101.7803,25486.0
2015-11-03 15:20:00,111.06,111.06,110.98,110.98,4015.0,101.7895,101.7895,101.7162,101.7162,4015.0
2015-11-03 15:30:00,110.97,110.99,110.87,110.93,9896.0,101.707,101.7254,101.6154,101.6704,9896.0
2015-11-03 15:40:00,110.89,110.89,110.8,110.82,7799.0,101.6337,101.6337,101.5512,101.5695,7799.0
2015-11-03 15:50:00,110.84,110.86,110.72,110.81,26143.0,101.5879,101.6062,101.4779,101.5604,26143.0
2015-11-04 09:30:00,111.15,111.19,111.0,111.0,17815.0,101.872,101.9087,101.7345,101.7345,17815.0
2015-11-04 09:40:00,111.01,111.02,110.65,110.67,15321.0,101.7437,101.7529,101.4137,101.4321,15321.0
2015-11-04 09:50:00,110.63,110.7,110.58,110.66,6824.0,101.3954,101.4596,101.3496,101.4229,6824.0
2015-11-04 10:00:00,110.72,110.84,110.55,110.82,10990.0,101.4779,101.5879,101.3221,101.5695,10990.0
2015-11-04 10:10:00,110.75,110.83,110.7,110.83,7056.0,101.5054,101.5787,101.4596,101.5787,7056.0
2015-11-04 10:20:00,110.87,110.9,110.81,110.83,3037.0,101.6154,101.6429,101.5604,101.5787,3037.0
2015-11-04 10:30:00,110.88,111.0,110.83,110.89,4918.0,101.6245,101.7345,101.5787,101.6337,4918.0
2015-11-04 10:40:00,110.84,110.84,110.67,110.8,3189.0,101.5879,101.5879,101.4321,101.5512,3189.0
2015-11-04 10:50:00,110.85,110.85,110.57,110.57,5932.0,101.597,101.597,101.3404,101.3404,5932.0
2015-11-04 11:00:00,110.53,110.6,110.42,110.42,3170.0,101.3038,101.3679,101.2029,101.2029,3170.0
2015-11-04 11:10:00,110.37,110.51,110.35,110.5,6057.0,101.1571,101.2854,101.1388,101.2763,6057.0
2015-11-04 11:20:00,110.53,110.59,110.39,110.4,3901.0,101.3038,101.3587,101.1754,101.1846,3901.0
2015-11-04 11:30:00,110.46,110.52,110.37,110.52,4297.0,101.2396,101.2946,101.1571,101.2946,4297.0
2015-11-04 11:40:00,110.48,110.59,110.4,110.59,3243.0,101.2579,101.3587,101.1846,101.3587,3243.0
2015-11-04 11:50:00,110.56,110.56,110.46,110.51,3014.0,101.3313,101.3313,101.2396,101.2854,3014.0
2015-11-04 12:00:00,110.53,110.7,110.48,110.7,12738.0,101.3038,101.4596,101.2579,101.4596,12738.0
2015-11-04 12:10:00,110.7,110.74,110.64,110.67,9350.0,101.4596,101.4962,101.4046,101.4321,9350.0
2015-11-04 12:20:00,110.62,110.73,110.62,110.67,2564.0,101.3862,101.4871,101.3862,101.4321,2564.0
2015-11-04 12:30:00,110.68,110.69,110.53,110.54,6710.0,101.4412,101.4504,101.3038,101.3129,6710.0
2015-11-04 12:40:00,110.53,110.62,110.49,110.59,33256.0,101.3038,101.3862,101.2671,101.3587,33256.0
2015-11-04 12:50:00,110.52,110.58,110.5,110.58,8506.0,101.2946,101.3496,101.2763,101.3496,8506.0
2015-11-04 13:00:00,110.59,110.62,110.32,110.33,9237.0,101.3587,101.3862,101.1113,101.1204,9237.0
2015-11-04 13:10:00,110.32,110.38,110.3,110.32,11759.0,101.1113,101.1663,101.093,101.1113,11759.0
2015-11-04 13:20:00,110.25,110.4,110.25,110.39,4476.0,101.0471,101.1846,101.0471,101.1754,4476.0
2015-11-04 13:30:00,110.39,110.48,110.38,110.48,3141.0,101.1754,101.2579,101.1663,101.2579,3141.0
2015-11-04 13:40:00,110.45,110.47,110.35,110.38,7233.0,101.2304,101.2488,101.1388,101.1663,7233.0
2015-11-04 13:50:00,110.37,110.5,110.36,110.48,5017.0,101.1571,101.2763,101.1479,101.2579,5017.0
2015-11-04 14:00:00,110.47,110.61,110.46,110.61,5458.0,101.2488,101.3771,101.2396,101.3771,5458.0
2015-11-04 14:10:00,110.6,110.69,110.6,110.65,6554.0,101.3679,101.4504,101.3679,101.4137,6554.0
2015-11-04 14:20:00,110.68,110.68,110.56,110.59,14606.0,101.4412,101.4412,101.3313,101.3587,14606.0
2015-11-04 14:30:00,110.66,110.79,110.66,110.73,14925.0,101.4229,101.5421,101.4229,101.4871,14925.0
2015-11-04 14:40:00,110.72,110.73,110.63,110.67,11903.0,101.4779,101.4871,101.3954,101.4321,11903.0
2015-11-04 14:50:00,110.69,110.7,110.58,110.65,22678.0,101.4504,101.4596,101.3496,101.4137,22678.0
2015-11-04 15:00:00,110.66,110.67,110.52,110.58,25310.0,101.4229,101.4321,101.2946,101.3496,25310.0
2015-11-04 15:10:00,110.57,110.59,110.47,110.53,23528.0,101.3404,101.3587,101.2488,101.3038,23528.0
2015-11-04 15:20:00,110.59,110.67,110.56,110.58,5838.0,101.3587,101.4321,101.3313,101.3496,5838.0
2015-11-04 15:30:00,110.54,110.59,110.47,110.52,55406.0,101.3129,101.3587,101.2488,101.2946,55406.0
2015-11-04 15:40:00,110.53,110.58,110.45,110.49,27559.0,101.3038,101.3496,101.2304,101.2671,27559.0
2015-11-04 15:50:00,110.49,110.6,110.43,110.6,53576.0,101.2671,101.3679,101.2121,101.3679,53576.0
2015-11-05 09:30:00,110.91,110.91,110.59,110.73,28053.0,101.652,101.652,101.3587,101.4871,28053.0
2015-11-05 09:40:00,110.69,110.79,110.57,110.74,10209.0,101.4504,101.5421,101.3404,101.4962,10209.0
2015-11-05 09:50:00,110.78,110.92,110.77,110.92,3200.0,101.5329,101.6612,101.5237,101.6612,3200.0
2015-11-05 10:00:00,110.96,111.0,110.71,110.71,8265.0,101.6979,101.7345,101.4687,101.4687,8265.0
2015-11-05 10:10:00,110.7,110.7,110.3,110.3,15582.0,101.4596,101.4596,101.093,101.093,15582.0
2015-11-05 10:20:00,110.36,110.46,110.16,110.18,135262.0,101.1479,101.2396,100.9646,100.983,135262.0
2015-11-05 10:30:00,110.12,110.12,109.96,110.04,14816.0,100.928,100.928,100.7813,100.8547,14816.0
2015-11-05 10:40:00,109.92,110.01,109.85,109.85,2459.0,100.7447,100.8272,100.6805,100.6805,2459.0
2015-11-05 10:50:00,109.89,110.08,109.88,110.08,4059.0,100.7172,100.8913,100.708,100.8913,4059.0
2015-11-05 11:00:00,110.05,110.11,110.01,110.04,5193.0,100.8638,100.9188,100.8272,100.8547,5193.0
2015-11-05 11:10:00,110.01,110.23,110.0,110.13,8980.0,100.8272,101.0288,100.818,100.9371,8980.0
2015-11-05 11:20:00,110.16,110.26,110.16,110.25,8322.0,100.9646,101.0563,100.9646,101.0471,8322.0
2015-11-05 11:30:00,110.24,110.27,110.21,110.22,1306.0,101.038,101.0655,101.0105,101.0196,1306.0
2015-11-05 11:40:00,110.19,110.39,110.18,110.36,12332.0,100.9921,101.1754,100.983,101.1479,12332.0
2015-11-05 11:50:00,110.38,110.46,110.37,110.37,29840.0,101.1663,101.2396,101.1571,101.1571,29840.0
2015-11-05 12:00:00,110.44,110.53,110.4,110.48,5521.0,101.2213,101.3038,101.1846,101.2579,5521.0
2015-11-05 12:10:00,110.34,110.35,110.3,110.32,2934.0,101.1296,101.1388,101.093,101.1113,2934.0
2015-11-05 12:20:00,110.38,110.52,110.33,110.46,8957.0,101.1663,101.2946,101.1204,101.2396,8957.0
2015-11-05 12:30:00,110.5,110.51,110.34,110.36,6163.0,101.2763,101.2854,101.1296,101.1479,6163.0
2015-11-05 12:40:00,110.42,110.49,110.35,110.38,4102.0,101.2029,101.2671,101.1388,101.1663,4102.0
2015-11-05 12:50:00,110.38,110.56,110.34,110.56,8250.0,101.1663,101.3313,101.1296,101.3313,8250.0
2015-11-05 13:00:00,110.56,110.59,110.52,110.53,58856.0,101.3313,101.3587,101.2946,101.3038,58856.0
2015-11-05 13:10:00,110.51,110.52,110.4,110.46,6193.0,101.2854,101.2946,101.1846,101.2396,6193.0
2015-11-05 13:20:00,110.45,110.45,110.36,110.42,5398.0,101.2304,101.2304,101.1479,101.2029,5398.0
2015-11-05 13:30:00,110.38,110.49,110.37,110.48,6555.0,101.1663,101.2671,101.1571,101.2579,6555.0
2015-11-05 13:40:00,110.44,110.47,110.37,110.39,12666.0,101.2213,101.2488,101.1571,101.1754,12666.0
2015-11-05 13:50:00,110.4,110.44,110.34,110.42,5625.0,101.1846,101.2213,101.1296,101.2029,5625.0
2015-11-05 14:00:00,110.49,110.49,110.36,110.36,7019.0,101.2671,101.2671,101.1479,101.1479,7019.0
2015-11-05 14:10:00,110.31,110.36,110.3,110.35,9169.0,101.1021,101.1479,101.093,101.1388,9169.0
2015-11-05 14:20:00,110.26,110.27,110.2,110.22,29299.0,101.0563,101.0655,101.0013,101.0196,29299.0
2015-11-05 14:30:00,110.21,110.22,110.12,110.16,5801.0,101.0105,101.0196,100.928,100.9646,5801.0
2015-11-05 14:40:00,110.17,110.27,110.17,110.24,13002.0,100.9738,101.0655,100.9738,101.038,13002.0
2015-11-05 14:50:00,110.26,110.31,110.22,110.31,24181.0,101.0563,101.1021,101.0196,101.1021,24181.0
2015-11-05 15:00:00,110.3,110.31,110.25,110.3,16033.0,101.093,101.1021,101.0471,101.093,16033.0
2015-11-05 15:10:00,110.3,110.4,110.19,110.38,26863.0,101.093,101.1846,100.9921,101.1663,26863.0
2015-11-05 15:20:00,110.37,110.51,110.34,110.51,12010.0,101.1571,101.2854,101.1296,101.2854,12010.0
2015-11-05 15:30:00,110.46,110.47,110.41,110.44,7742.0,101.2396,101.2488,101.1938,101.2213,7742.0
2015-11-05 15:40:00,110.44,110.56,110.4,110.43,12308.0,101.2213,101.3313,101.1846,101.2121,12308.0
2015-11-05 15:50:00,110.47,110.49,110.4,110.41,16339.0,101.2488,101.2671,101.1846,101.1938,16339.0
2015-11-06 09:30:00,110.14,110.45,110.13,110.45,24483.0,100.9463,101.2304,100.9371,101.2304,24483.0
2015-11-06 09:40:00,110.51,110.59,110.3,110.31,33752.0,101.2854,101.3587,101.093,101.1021,33752.0
2015-11-06 09:50:00,110.23,110.23,109.95,109.96,6331.0,101.0288,101.0288,100.7722,100.7813,6331.0
2015-11-06 10:00:00,109.9,109.91,109.58,109.72,20018.0,100.7263,100.7355,100.4331,100.5614,20018.0
2015-11-06 10:10:00,109.76,109.85,109.72,109.84,2292.0,100.598,100.6805,100.5614,100.6714,2292.0
2015-11-06 10:20:00,109.83,109.89,109.74,109.87,5813.0,100.6622,100.7172,100.5797,100.6988,5813.0
2015-11-06 10:30:00,109.89,110.12,109.88,110.11,10764.0,100.7172,100.928,100.708,100.9188,10764.0
2015-11-06 10:40:00,110.13,110.36,110.13,110.27,2815.0,100.9371,101.1479,100.9371,101.0655,2815.0
2015-11-06 10:50:00,110.25,110.29,110.11,110.15,7084.0,101.0471,101.0838,100.9188,100.9555,7084.0
2015-11-06 11:00:00,110.17,110.24,110.01,110.24,2976.0,100.9738,101.038,100.8272,101.038,2976.0
2015-11-06 11:10:00,110.2,110.2,110.02,110.03,2891.0,101.0013,101.0013,100.8363,100.8455,2891.0
2015-11-06 11:20:00,110.0,110.05,109.87,109.92,6774.0,100.818,100.8638,100.6988,100.7447,6774.0
2015-11-06 11:30:00,109.94,110.09,109.94,110.08,14287.0,100.763,100.9005,100.763,100.8913,14287.0
2015-11-06 11:40:00,110.0,110.15,110.0,110.12,1877.0,100.818,100.9555,100.818,100.928,1877.0
2015-11-06 11:50:00,110.12,110.19,110.03,110.03,7708.0,100.928,100.9921,100.8455,100.8455,7708.0
2015-11-06 12:00:00,110.06,110.07,109.98,110.02,20843.0,100.873,100.8822,100.7997,100.8363,20843.0
2015-11-06 12:10:00,110.11,110.13,110.0,110.0,7239.0,100.9188,100.9371,100.818,100.818,7239.0
2015-11-06 12:20:00,109.99,110.01,109.76,109.83,25935.0,100.8088,100.8272,100.598,100.6622,25935.0
2015-11-06 12:30:00,109.8,109.87,109.7,109.7,10743.0,100.6347,100.6988,100.543,100.543,10743.0
2015-11-06 12:40:00,109.74,109.85,109.7,109.82,8152.0,100.5797,100.6805,100.543,100.653,8152.0
2015-11-06 12:50:00,109.81,109.86,109.79,109.85,2259.0,100.6439,100.6897,100.6255,100.6805,2259.0
2015-11-06 13:00:00,109.87,109.95,109.84,109.87,2259.0,100.6988,100.7722,100.6714,100.6988,2259.0
2015-11-06 13:10:00,109.94,110.0,109.91,109.98,6796.0,100.763,100.818,100.7355,100.7997,6796.0
2015-11-06 13:20:00,110.0,110.08,109.96,109.97,8974.0,100.818,100.8913,100.7813,100.7905,8974.0
2015-11-06 13:30:00,109.95,109.97,109.84,109.89,9707.0,100.7722,100.7905,100.6714,100.7172,9707.0
2015-11-06 13:40:00,109.91,109.93,109.81,109.93,5930.0,100.7355,100.7538,100.6439,100.7538,5930.0
2015-11-06 13:50:00,109.99,110.14,109.99,110.1,7923.0,100.8088,100.9463,100.8088,100.9096,7923.0
2015-11-06 14:00:00,110.1,110.29,110.08,110.23,15035.0,100.9096,101.0838,100.8913,101.0288,15035.0
2015-11-06 14:10:00,110.21,110.24,110.05,110.05,11579.0,101.0105,101.038,100.8638,100.8638,11579.0
2015-11-06 14:20:00,110.09,110.13,110.01,110.07,25760.0,100.9005,100.9371,100.8272,100.8822,25760.0
2015-11-06 14:30:00,110.05,110.1,109.88,109.88,20382.0,100.8638,100.9096,100.708,100.708,20382.0
2015-11-06 14:40:00,109.85,109.97,109.84,109.96,9492.0,100.6805,100.7905,100.6714,100.7813,9492.0
2015-11-06 14:50:00,109.96,110.0,109.94,109.98,8026.0,100.7813,100.818,100.763,100.7997,8026.0
2015-11-06 15:00:00,109.97,110.04,109.97,110.03,12585.0,100.7905,100.8547,100.7905,100.8455,12585.0
2015-11-06 15:10:00,110.02,110.06,109.98,110.04,9601.0,100.8363,100.873,100.7997,100.8547,9601.0
2015-11-06 15:20:00,110.06,110.11,110.03,110.05,5337.0,100.873,100.9188,100.8455,100.8638,5337.0
2015-11-06 15:30:00,110.1,110.22,110.09,110.12,14020.0,100.9096,101.0196,100.9005,100.928,14020.0
2015-11-06 15:40:00,110.11,110.19,110.09,110.17,6229.0,100.9188,100.9921,100.9005,100.9738,6229.0
2015-11-06 15:50:00,110.2,110.29,110.15,110.29,30176.0,101.0013,101.0838,100.9555,101.0838,30176.0
2015-11-09 09:30:00,110.03,110.03,109.78,109.84,17373.0,100.8455,100.8455,100.6164,100.6714,17373.0
2015-11-09 09:40:00,109.97,109.97,109.56,109.7,10140.0,100.7905,100.7905,100.4147,100.543,10140.0
2015-11-09 09:50:00,109.61,109.69,109.54,109.54,15620.0,100.4605,100.5339,100.3964,100.3964,15620.0
2015-11-09 10:00:00,109.5,109.55,109.33,109.37,8804.0,100.3597,100.4056,100.2039,100.2406,8804.0
2015-11-09 10:10:00,109.32,109.37,109.22,109.31,2528.0,100.1948,100.2406,100.1031,100.1856,2528.0
2015-11-09 10:20:00,109.23,109.23,109.1,109.19,9583.0,100.1123,100.1123,99.9931,100.0756,9583.0
2015-11-09 10:30:00,109.09,109.25,109.08,109.24,9637.0,99.984,100.1306,99.9748,100.1214,9637.0
2015-11-09 10:40:00,109.23,109.29,109.16,109.28,4020.0,100.1123,100.1673,100.0481,100.1581,4020.0
2015-11-09 10:50:00,109.29,109.32,109.21,109.3,3538.0,100.1673,100.1948,100.0939,100.1764,3538.0
2015-11-09 11:00:00,109.24,109.27,108.97,108.98,61949.0,100.1214,100.1489,99.874,99.8831,61949.0
2015-11-09 11:10:00,109.01,109.05,108.81,108.87,33536.0,99.9106,99.9473,99.7273,99.7823,33536.0
2015-11-09 11:20:00,108.86,108.93,108.67,108.67,4310.0,99.7732,99.8373,99.599,99.599,4310.0
2015-11-09 11:30:00,108.66,108.83,108.66,108.78,2735.0,99.5898,99.7457,99.5898,99.6998,2735.0
2015-11-09 11:40:00,108.8,108.85,108.66,108.75,3101.0,99.7182,99.764,99.5898,99.6723,3101.0
2015-11-09 11:50:00,108.71,108.74,108.65,108.67,29889.0,99.6357,99.6632,99.5807,99.599,29889.0
2015-11-09 12:00:00,108.67,108.74,108.57,108.73,6783.0,99.599,99.6632,99.5074,99.654,6783.0
2015-11-09 12:10:00,108.75,108.81,108.71,108.79,11194.0,99.6723,99.7273,99.6357,99.709,11194.0
2015-11-09 12:20:00,108.79,108.91,108.77,108.91,7003.0,99.709,99.819,99.6907,99.819,7003.0
2015-11-09 12:30:00,108.91,108.95,108.85,108.93,12948.0,99.819,99.8556,99.764,99.8373,12948.0
2015-11-09 12:40:00,108.96,109.03,108.95,109.0,8672.0,99.8648,99.929,99.8556,99.9015,8672.0
2015-11-09 12:50:00,108.98,109.03,108.93,109.01,15979.0,99.8831,99.929,99.8373,99.9106,15979.0
2015-11-09 13:00:00,109.0,109.05,108.88,108.89,9069.0,99.9015,99.9473,99.7915,99.8006,9069.0
2015-11-09 13:10:00,108.91,108.92,108.79,108.83,5971.0,99.819,99.8281,99.709,99.7457,5971.0
2015-11-09 13:20:00,108.8,108.95,108.8,108.93,8064.0,99.7182,99.8556,99.7182,99.8373,8064.0
2015-11-09 13:30:00,108.96,109.01,108.91,109.01,4754.0,99.8648,99.9106,99.819,99.9106,4754.0
2015-11-09 13:40:00,108.97,109.06,108.96,108.98,8663.0,99.874,99.9565,99.8648,99.8831,8663.0
2015-11-09 13:50:00,108.88,109.02,108.85,108.98,19930.0,99.7915,99.9198,99.764,99.8831,19930.0
2015-11-09 14:00:00,108.97,109.1,108.92,109.09,11901.0,99.874,99.9931,99.8281,99.984,11901.0
2015-11-09 14:10:00,109.05,109.1,108.95,109.05,8826.0,99.9473,99.9931,99.8556,99.9473,8826.0
2015-11-09 14:20:00,109.05,109.11,109.0,109.0,8329.0,99.9473,100.0023,99.9015,99.9015,8329.0
2015-11-09 14:30:00,109.02,109.15,108.95,108.95,25342.0,99.9198,100.0389,99.8556,99.8556,25342.0
2015-11-09 14:40:00,108.92,108.99,108.89,108.94,18112.0,99.8281,99.8923,99.8006,99.8465,18112.0
2015-11-09 14:50:00,109.0,109.06,108.97,109.03,7844.0,99.9015,99.9565,99.874,99.929,7844.0
2015-11-09 15:00:00,109.01,109.06,108.94,108.95,16225.0,99.9106,99.9565,99.8465,99.8556,16225.0
2015-11-09 15:10:00,108.94,109.01,108.84,108.94,20257.0,99.8465,99.9106,99.7548,99.8465,20257.0
2015-11-09 15:20:00,108.93,109.06,108.86,109.03,14887.0,99.8373,99.9565,99.7732,99.929,14887.0
2015-11-09 15:30:00,109.03,109.27,109.03,109.26,11474.0,99.929,100.1489,99.929,100.1398,11474.0
2015-11-09 15:40:00,109.26,109.43,109.24,109.42,19862.0,100.1398,100.2956,100.1214,100.2864,19862.0
2015-11-09 15:50:00,109.43,109.43,109.19,109.21,19255.0,100.2956,100.2956,100.0756,100.0939,19255.0
2015-11-10 09:30:00,108.94,109.0,108.71,108.99,55289.0,99.8465,99.9015,99.6357,99.8923,55289.0
2015-11-10 09:40:00,108.86,108.9,108.69,108.84,20021.0,99.7732,99.8098,99.6173,99.7548,20021.0
2015-11-10 09:50:00,108.87,109.11,108.84,109.03,18236.0,99.7823,100.0023,99.7548,99.929,18236.0
2015-11-10 10:00:00,109.04,109.05,108.82,108.85,7886.0,99.9381,99.9473,99.7365,99.764,7886.0
2015-11-10 10:10:00,108.91,108.92,108.77,108.83,3992.0,99.819,99.8281,99.6907,99.7457,3992.0
2015-11-10 10:20:00,108.72,108.78,108.67,108.78,2772.0,99.6448,99.6998,99.599,99.6998,2772.0
2015-11-10 10:30:00,108.72,108.91,108.71,108.88,17779.0,99.6448,99.819,99.6357,99.7915,17779.0
2015-11-10 10:40:00,108.84,108.93,108.8,108.93,3249.0,99.7548,99.8373,99.7182,99.8373,3249.0
2015-11-10 10:50:00,108.91,109.02,108.91,109.02,7155.0,99.819,99.9198,99.819,99.9198,7155.0
2015-11-10 11:00:00,109.06,109.1,108.92,108.92,8566.0,99.9565,99.9931,99.8281,99.8281,8566.0
2015-11-10 11:10:00,108.94,108.97,108.84,108.95,6153.0,99.8465,99.874,99.7548,99.8556,6153.0
2015-11-10 11:20:00,108.94,108.95,108.8,108.81,2962.0,99.8465,99.8556,99.7182,99.7273,2962.0
2015-11-10 11:30:00,108.86,108.89,108.81,108.82,13581.0,99.7732,99.8006,99.7273,99.7365,13581.0
2015-11-10 11:40:00,108.8,109.0,108.8,108.97,11146.0,99.7182,99.9015,99.7182,99.874,11146.0
2015-11-10 11:50:00,108.97,108.97,108.92,108.93,1428.0,99.874,99.874,99.8281,99.8373,1428.0
2015-11-10 12:00:00,108.91,108.95,108.86,108.92,4524.0,99.819,99.8556,99.7732,99.8281,4524.0
2015-11-10 12:10:00,108.93,109.06,108.92,109.03,7347.0,99.8373,99.9565,99.8281,99.929,7347.0
2015-11-10 12:20:00,109.08,109.1,109.02,109.07,7284.0,99.9748,99.9931,99.9198,99.9656,7284.0
2015-11-10 12:30:00,109.05,109.05,108.9,108.91,3835.0,99.9473,99.9473,99.8098,99.819,3835.0
2015-11-10 12:40:00,108.92,108.94,108.87,108.92,20207.0,99.8281,99.8465,99.7823,99.8281,20207.0
2015-11-10 12:50:00,108.9,108.99,108.88,108.97,5837.0,99.8098,99.8923,99.7915,99.874,5837.0
2015-11-10 13:00:00,108.93,108.96,108.86,108.87,1440.0,99.8373,99.8648,99.7732,99.7823,1440.0
2015-11-10 13:10:00,108.85,108.94,108.85,108.85,5182.0,99.764,99.8465,99.764,99.764,5182.0
2015-11-10 13:20:00,108.85,108.91,108.81,108.91,8717.0,99.764,99.819,99.7273,99.819,8717.0
2015-11-10 13:30:00,108.94,108.98,108.9,108.97,3148.0,99.8465,99.8831,99.8098,99.874,3148.0
2015-11-10 13:40:00,109.0,109.09,108.96,109.06,9698.0,99.9015,99.984,99.8648,99.9565,9698.0
2015-11-10 13:50:00,109.07,109.18,109.06,109.1,9918.0,99.9656,100.0664,99.9565,99.9931,9918.0
2015-11-10 14:00:00,109.11,109.13,109.01,109.02,5796.0,100.0023,100.0206,99.9106,99.9198,5796.0
2015-11-10 14:10:00,109.03,109.12,109.03,109.06,24679.0,99.929,100.0115,99.929,99.9565,24679.0
2015-11-10 14:20:00,109.05,109.05,108.97,109.05,3556.0,99.9473,99.9473,99.874,99.9473,3556.0
2015-11-10 14:30:00,109.11,109.14,109.06,109.14,13007.0,100.0023,100.0298,99.9565,100.0298,13007.0
2015-11-10 14:40:00,109.13,109.33,109.1,109.3,11801.0,100.0206,100.2039,99.9931,100.1764,11801.0
2015-11-10 14:50:00,109.37,109.38,109.26,109.27,11732.0,100.2406,100.2497,100.1398,100.1489,11732.0
2015-11-10 15:00:00,109.26,109.3,109.23,109.29,21191.0,100.1398,100.1764,100.1123,100.1673,21191.0
2015-11-10 15:10:00,109.29,109.34,109.22,109.24,18466.0,100.1673,100.2131,100.1031,100.1214,18466.0
2015-11-10 15:20:00,109.25,109.27,109.19,109.26,8302.0,100.1306,100.1489,100.0756,100.1398,8302.0
2015-11-10 15:30:00,109.28,109.32,109.22,109.26,5877.0,100.1581,100.1948,100.1031,100.1398,5877.0
2015-11-10 15:40:00,109.26,109.36,109.24,109.32,8909.0,100.1398,100.2314,100.1214,100.1948,8909.0
2015-11-10 15:50:00,109.28,109.31,109.13,109.31,19467.0,100.1581,100.1856,100.0206,100.1856,19467.0
2015-11-11 09:30:00,109.67,109.67,109.29,109.33,13942.0,100.5155,100.5155,100.1673,100.2039,13942.0
2015-11-11 09:40:00,109.27,109.36,109.22,109.23,4322.0,100.1489,100.2314,100.1031,100.1123,4322.0
2015-11-11 09:50:00,109.26,109.27,109.2,109.21,784.0,100.1398,100.1489,100.0848,100.0939,784.0
2015-11-11 10:00:00,109.16,109.2,109.11,109.17,1134.0,100.0481,100.0848,100.0023,100.0573,1134.0
2015-11-11 10:10:00,109.14,109.19,109.06,109.06,2525.0,100.0298,100.0756,99.9565,99.9565,2525.0
2015-11-11 10:20:00,109.12,109.21,109.1,109.17,2206.0,100.0115,100.0939,99.9931,100.0573,2206.0
2015-11-11 10:30:00,109.18,109.19,109.0,109.0,1605.0,100.0664,100.0756,99.9015,99.9015,1605.0
2015-11-11 10:40:00,108.96,109.02,108.95,108.95,1457.0,99.8648,99.9198,99.8556,99.8556,1457.0
2015-11-11 10:50:00,108.97,109.01,108.87,109.01,6995.0,99.874,99.9106,99.7823,99.9106,6995.0
2015-11-11 11:00:00,109.01,109.07,108.88,109.03,17240.0,99.9106,99.9656,99.7915,99.929,17240.0
2015-11-11 11:10:00,109.0,109.08,108.96,109.06,6856.0,99.9015,99.9748,99.8648,99.9565,6856.0
2015-11-11 11:20:00,109.1,109.1,109.02,109.09,7044.0,99.9931,99.9931,99.9198,99.984,7044.0
2015-11-11 11:30:00,109.09,109.16,109.09,109.15,7205.0,99.984,100.0481,99.984,100.0389,7205.0
2015-11-11 11:40:00,109.13,109.2,109.13,109.2,9510.0,100.0206,100.0848,100.0206,100.0848,9510.0
2015-11-11 11:50:00,109.23,109.28,109.23,109.26,1859.0,100.1123,100.1581,100.1123,100.1398,1859.0
2015-11-11 12:00:00,109.25,109.28,109.23,109.28,2974.0,100.1306,100.1581,100.1123,100.1581,2974.0
2015-11-11 12:10:00,109.3,109.39,109.3,109.36,4168.0,100.1764,100.2589,100.1764,100.2314,4168.0
2015-11-11 12:20:00,109.36,109.57,109.36,109.55,5766.0,100.2314,100.4239,100.2314,100.4056,5766.0
2015-11-11 12:30:00,109.5,109.66,109.5,109.63,3957.0,100.3597,100.5064,100.3597,100.4789,3957.0
2015-11-11 12:40:00,109.64,109.64,109.54,109.54,4612.0,100.488,100.488,100.3964,100.3964,4612.0
2015-11-11 12:50:00,109.55,109.55,109.49,109.53,2511.0,100.4056,100.4056,100.3506,100.3872,2511.0
2015-11-11 13:00:00,109.5,109.52,109.31,109.34,3739.0,100.3597,100.3781,100.1856,100.2131,3739.0
2015-11-11 13:10:00,109.3,109.36,109.27,109.32,7793.0,100.1764,100.2314,100.1489,100.1948,7793.0
2015-11-11 13:20:00,109.31,109.37,109.2,109.21,1765.0,100.1856,100.2406,100.0848,100.0939,1765.0
2015-11-11 13:30:00,109.22,109.22,109.14,109.17,2597.0,100.1031,100.1031,100.0298,100.0573,2597.0
2015-11-11 13:40:00,109.16,109.3,109.16,109.27,11541.0,100.0481,100.1764,100.0481,100.1489,11541.0
2015-11-11 13:50:00,109.28,109.29,109.24,109.24,2867.0,100.1581,100.1673,100.1214,100.1214,2867.0
2015-11-11 14:00:00,109.18,109.26,109.15,109.22,13888.0,100.0664,100.1398,100.0389,100.1031,13888.0
2015-11-11 14:10:00,109.21,109.29,109.21,109.29,15252.0,100.0939,100.1673,100.0939,100.1673,15252.0
2015-11-11 14:20:00,109.27,109.38,109.26,109.38,5557.0,100.1489,100.2497,100.1398,100.2497,5557.0
2015-11-11 14:30:00,109.41,109.41,109.31,109.31,16974.0,100.2772,100.2772,100.1856,100.1856,16974.0
2015-11-11 14:40:00,109.3,109.31,109.13,109.16,7782.0,100.1764,100.1856,100.0206,100.0481,7782.0
2015-11-11 14:50:00,109.24,109.24,109.06,109.06,14741.0,100.1214,100.1214,99.9565,99.9565,14741.0
2015-11-11 15:00:00,109.03,109.07,108.97,108.97,12139.0,99.929,99.9656,99.874,99.874,12139.0
2015-11-11 15:10:00,108.96,109.09,108.96,109.0,9129.0,99.8648,99.984,99.8648,99.9015,9129.0
2015-11-11 15:20:00,109.0,109.12,108.98,109.12,17692.0,99.9015,100.0115,99.8831,100.0115,17692.0
2015-11-11 15:30:00,109.1,109.13,108.97,108.97,17544.0,99.9931,100.0206,99.874,99.874,17544.0
2015-11-11 15:40:00,109.0,109.07,108.95,108.96,22579.0,99.9015,99.9656,99.8556,99.8648,22579.0
2015-11-11 15:50:00,108.94,109.02,108.9,108.91,24686.0,99.8465,99.9198,99.8098,99.819,24686.0
2015-11-12 09:30:00,108.27,108.37,108.23,108.27,7816.0,99.2324,99.3241,99.1957,99.2324,7816.0
2015-11-12 09:40:00,108.24,108.38,108.13,108.38,7282.0,99.2049,99.3332,99.1041,99.3332,7282.0
2015-11-12 09:50:00,108.42,108.42,108.26,108.4,10711.0,99.3699,99.3699,99.2232,99.3516,10711.0
2015-11-12 10:00:00,108.31,108.37,108.22,108.34,47814.0,99.2691,99.3241,99.1866,99.2966,47814.0
2015-11-12 10:10:00,108.4,108.53,108.34,108.52,6787.0,99.3516,99.4707,99.2966,99.4615,6787.0
2015-11-12 10:20:00,108.44,108.48,108.39,108.42,1824.0,99.3882,99.4249,99.3424,99.3699,1824.0
2015-11-12 10:30:00,108.26,108.47,108.24,108.46,4911.0,99.2232,99.4157,99.2049,99.4065,4911.0
2015-11-12 10:40:00,108.44,108.55,108.43,108.46,5459.0,99.3882,99.489,99.379,99.4065,5459.0
2015-11-12 10:50:00,108.44,108.72,108.4,108.72,12665.0,99.3882,99.6448,99.3516,99.6448,12665.0
2015-11-12 11:00:00,108.77,108.78,108.64,108.78,7302.0,99.6907,99.6998,99.5715,99.6998,7302.0
2015-11-12 11:10:00,108.77,108.77,108.53,108.56,11861.0,99.6907,99.6907,99.4707,99.4982,11861.0
2015-11-12 11:20:00,108.53,108.53,108.38,108.41,7820.0,99.4707,99.4707,99.3332,99.3607,7820.0
2015-11-12 11:30:00,108.41,108.44,108.3,108.3,16846.0,99.3607,99.3882,99.2599,99.2599,16846.0
2015-11-12 11:40:00,108.37,108.45,108.28,108.36,12030.0,99.3241,99.3974,99.2416,99.3149,12030.0
2015-11-12 11:50:00,108.35,108.43,108.3,108.42,3213.0,99.3057,99.379,99.2599,99.3699,3213.0
2015-11-12 12:00:00,108.41,108.45,108.34,108.36,3498.0,99.3607,99.3974,99.2966,99.3149,3498.0
2015-11-12 12:10:00,108.28,108.3,108.12,108.13,7490.0,99.2416,99.2599,99.0949,99.1041,7490.0
2015-11-12 12:20:00,108.08,108.12,108.06,108.12,2921.0,99.0583,99.0949,99.0399,99.0949,2921.0
2015-11-12 12:30:00,108.14,108.17,108.06,108.11,5853.0,99.1133,99.1408,99.0399,99.0858,5853.0
2015-11-12 12:40:00,108.12,108.27,108.12,108.26,4329.0,99.0949,99.2324,99.0949,99.2232,4329.0
2015-11-12 12:50:00,108.33,108.35,108.27,108.28,4657.0,99.2874,99.3057,99.2324,99.2416,4657.0
2015-11-12 13:00:00,108.34,108.35,108.23,108.23,11392.0,99.2966,99.3057,99.1957,99.1957,11392.0
2015-11-12 13:10:00,108.23,108.45,108.23,108.45,33260.0,99.1957,99.3974,99.1957,99.3974,33260.0
2015-11-12 13:20:00,108.44,108.47,108.37,108.37,5902.0,99.3882,99.4157,99.3241,99.3241,5902.0
2015-11-12 13:30:00,108.44,108.45,108.33,108.41,10282.0,99.3882,99.3974,99.2874,99.3607,10282.0
2015-11-12 13:40:00,108.44,108.44,108.19,108.25,4991.0,99.3882,99.3882,99.1591,99.2141,4991.0
2015-11-12 13:50:00,108.27,108.36,108.24,108.34,4183.0,99.2324,99.3149,99.2049,99.2966,4183.0
2015-11-12 14:00:00,108.34,108.34,108.2,108.23,16054.0,99.2966,99.2966,99.1682,99.1957,16054.0
2015-11-12 14:10:00,108.23,108.25,108.13,108.13,7057.0,99.1957,99.2141,99.1041,99.1041,7057.0
2015-11-12 14:20:00,108.15,108.25,108.09,108.25,13788.0,99.1224,99.2141,99.0674,99.2141,13788.0
2015-11-12 14:30:00,108.26,108.29,108.16,108.16,12736.0,99.2232,99.2507,99.1316,99.1316,12736.0
2015-11-12 14:40:00,108.15,108.15,108.02,108.02,16618.0,99.1224,99.1224,99.0033,99.0033,16618.0
2015-11-12 14:50:00,108.03,108.04,107.82,107.95,65436.0,99.0124,99.0216,98.82,98.9391,65436.0
2015-11-12 15:00:00,107.92,107.99,107.88,107.92,15730.0,98.9116,98.9758,98.875,98.9116,15730.0
2015-11-12 15:10:00,107.89,108.03,107.82,108.03,21520.0,98.8841,99.0124,98.82,99.0124,21520.0
2015-11-12 15:20:00,108.01,108.02,107.95,107.97,10639.0,98.9941,99.0033,98.9391,98.9574,10639.0
2015-11-12 15:30:00,107.99,107.99,107.85,107.85,31056.0,98.9758,98.9758,98.8475,98.8475,31056.0
2015-11-12 15:40:00,107.83,107.83,107.71,107.72,36211.0,98.8291,98.8291,98.7191,98.7283,36211.0
2015-11-12 15:50:00,107.69,107.69,107.55,107.58,26758.0,98.7008,98.7008,98.5725,98.6,26758.0
2015-11-13 09:30:00,107.33,107.37,107.14,107.16,20836.0,98.3709,98.4075,98.1967,98.2151,20836.0
2015-11-13 09:40:00,107.2,107.25,107.0,107.06,11962.0,98.2517,98.2975,98.0684,98.1234,11962.0
2015-11-13 09:50:00,107.13,107.13,106.92,107.06,5027.0,98.1876,98.1876,97.9951,98.1234,5027.0
2015-11-13 10:00:00,106.97,107.03,106.66,106.72,14860.0,98.0409,98.0959,97.7568,97.8118,14860.0
2015-11-13 10:10:00,106.7,106.7,106.37,106.42,15346.0,97.7935,97.7935,97.491,97.5368,15346.0
2015-11-13 10:20:00,106.44,106.61,106.42,106.61,7264.0,97.5552,97.711,97.5368,97.711,7264.0
2015-11-13 10:30:00,106.49,106.51,106.37,106.45,5358.0,97.601,97.6193,97.491,97.5643,5358.0
2015-11-13 10:40:00,106.46,106.59,106.42,106.51,6882.0,97.5735,97.6926,97.5368,97.6193,6882.0
2015-11-13 10:50:00,106.51,106.7,106.51,106.7,8758.0,97.6193,97.7935,97.6193,97.7935,8758.0
2015-11-13 11:00:00,106.61,106.63,106.53,106.62,6390.0,97.711,97.7293,97.6376,97.7201,6390.0
2015-11-13 11:10:00,106.63,106.63,106.34,106.4,8763.0,97.7293,97.7293,97.4635,97.5185,8763.0
2015-11-13 11:20:00,106.47,106.7,106.47,106.64,13315.0,97.5827,97.7935,97.5827,97.7385,13315.0
2015-11-13 11:30:00,106.59,106.66,106.55,106.58,6560.0,97.6926,97.7568,97.656,97.6835,6560.0
2015-11-13 11:40:00,106.53,106.6,106.45,106.56,5784.0,97.6376,97.7018,97.5643,97.6651,5784.0
2015-11-13 11:50:00,106.55,106.75,106.55,106.73,12622.0,97.656,97.8393,97.656,97.821,12622.0
2015-11-13 12:00:00,106.8,106.9,106.76,106.9,19814.0,97.8851,97.9768,97.8484,97.9768,19814.0
2015-11-13 12:10:00,106.9,107.09,106.89,107.06,3488.0,97.9768,98.1509,97.9676,98.1234,3488.0
2015-11-13 12:20:00,107.09,107.09,106.85,106.85,21067.0,98.1509,98.1509,97.9309,97.9309,21067.0
2015-11-13 12:30:00,106.86,106.91,106.77,106.77,4503.0,97.9401,97.9859,97.8576,97.8576,4503.0
2015-11-13 12:40:00,106.74,106.74,106.61,106.66,11504.0,97.8301,97.8301,97.711,97.7568,11504.0
2015-11-13 12:50:00,106.65,106.71,106.63,106.71,6471.0,97.7476,97.8026,97.7293,97.8026,6471.0
2015-11-13 13:00:00,106.73,106.78,106.53,106.56,4640.0,97.821,97.8668,97.6376,97.6651,4640.0
2015-11-13 13:10:00,106.59,106.63,106.5,106.59,17095.0,97.6926,97.7293,97.6101,97.6926,17095.0
2015-11-13 13:20:00,106.54,106.63,106.52,106.56,28288.0,97.6468,97.7293,97.6285,97.6651,28288.0
2015-11-13 13:30:00,106.64,106.65,106.4,106.47,6024.0,97.7385,97.7476,97.5185,97.5827,6024.0
2015-11-13 13:40:00,106.44,106.57,106.44,106.48,9531.0,97.5552,97.6743,97.5552,97.5918,9531.0
2015-11-13 13:50:00,106.51,106.65,106.45,106.45,15097.0,97.6193,97.7476,97.5643,97.5643,15097.0
2015-11-13 14:00:00,106.44,106.5,106.36,106.36,14964.0,97.5552,97.6101,97.4818,97.4818,14964.0
2015-11-13 14:10:00,106.31,106.49,106.31,106.45,12226.0,97.436,97.601,97.436,97.5643,12226.0
2015-11-13 14:20:00,106.46,106.5,106.32,106.34,22255.0,97.5735,97.6101,97.4452,97.4635,22255.0
2015-11-13 14:30:00,106.32,106.4,106.28,106.33,35404.0,97.4452,97.5185,97.4085,97.4543,35404.0
2015-11-13 14:40:00,106.31,106.35,106.14,106.19,18315.0,97.436,97.4727,97.2802,97.326,18315.0
2015-11-13 14:50:00,106.2,106.24,106.02,106.08,16189.0,97.3352,97.3719,97.1702,97.2252,16189.0
2015-11-13 15:00:00,106.12,106.25,106.11,106.2,14016.0,97.2619,97.381,97.2527,97.3352,14016.0
2015-11-13 15:10:00,106.21,106.3,106.11,106.11,7447.0,97.3444,97.4268,97.2527,97.2527,7447.0
2015-11-13 15:20:00,106.04,106.08,105.96,106.07,16419.0,97.1885,97.2252,97.1152,97.216,16419.0
2015-11-13 15:30:00,106.05,106.18,106.04,106.18,23810.0,97.1977,97.3169,97.1885,97.3169,23810.0
2015-11-13 15:40:00,106.15,106.23,106.03,106.06,43299.0,97.2894,97.3627,97.1794,97.2069,43299.0
2015-11-13 15:50:00,106.07,106.09,105.89,105.96,23292.0,97.216,97.2344,97.0511,97.1152,23292.0
2015-11-16 09:30:00,105.67,106.19,105.6,106.1,28374.0,96.8494,97.326,96.7853,97.2435,28374.0
2015-11-16 09:40:00,106.41,106.41,106.2,106.36,35668.0,97.5277,97.5277,97.3352,97.4818,35668.0
2015-11-16 09:50:00,106.28,106.36,106.11,106.15,7864.0,97.4085,97.4818,97.2527,97.2894,7864.0
2015-11-16 10:00:00,106.18,106.25,105.98,106.13,5856.0,97.3169,97.381,97.1336,97.271,5856.0
2015-11-16 10:10:00,106.13,106.33,106.05,106.32,4066.0,97.271,97.4543,97.1977,97.4452,4066.0
2015-11-16 10:20:00,106.27,106.45,106.22,106.28,9816.0,97.3993,97.5643,97.3535,97.4085,9816.0
2015-11-16 10:30:00,106.19,106.22,106.02,106.1,5594.0,97.326,97.3535,97.1702,97.2435,5594.0
2015-11-16 10:40:00,106.11,106.23,106.06,106.18,36492.0,97.2527,97.3627,97.2069,97.3169,36492.0
2015-11-16 10:50:00,106.03,106.09,105.86,105.92,3697.0,97.1794,97.2344,97.0236,97.0786,3697.0
2015-11-16 11:00:00,105.93,106.02,105.87,105.87,3131.0,97.0877,97.1702,97.0327,97.0327,3131.0
2015-11-16 11:10:00,106.0,106.02,105.82,105.92,3885.0,97.1519,97.1702,96.9869,97.0786,3885.0
2015-11-16 11:20:00,105.98,106.04,105.76,105.76,9710.0,97.1336,97.1885,96.9319,96.9319,9710.0
2015-11-16 11:30:00,105.88,105.95,105.85,105.92,18196.0,97.0419,97.1061,97.0144,97.0786,18196.0
2015-11-16 11:40:00,105.89,106.13,105.89,106.08,6475.0,97.0511,97.271,97.0511,97.2252,6475.0
2015-11-16 11:50:00,106.07,106.15,106.01,106.01,11848.0,97.216,97.2894,97.1611,97.1611,11848.0
2015-11-16 12:00:00,106.06,106.16,106.03,106.12,11784.0,97.2069,97.2985,97.1794,97.2619,11784.0
2015-11-16 12:10:00,106.15,106.17,105.97,106.07,40622.0,97.2894,97.3077,97.1244,97.216,40622.0
2015-11-16 12:20:00,106.12,106.27,106.11,106.22,5311.0,97.2619,97.3993,97.2527,97.3535,5311.0
2015-11-16 12:30:00,106.26,106.45,106.26,106.37,53949.0,97.3902,97.5643,97.3902,97.491,53949.0
2015-11-16 12:40:00,106.39,106.44,106.33,106.36,5510.0,97.5093,97.5552,97.4543,97.4818,5510.0
2015-11-16 12:50:00,106.35,106.41,106.25,106.39,13670.0,97.4727,97.5277,97.381,97.5093,13670.0
2015-11-16 13:00:00,106.36,106.52,106.34,106.52,37787.0,97.4818,97.6285,97.4635,97.6285,37787.0
2015-11-16 13:10:00,106.51,106.61,106.5,106.61,4613.0,97.6193,97.711,97.6101,97.711,4613.0
2015-11-16 13:20:00,106.71,106.76,106.58,106.62,6996.0,97.8026,97.8484,97.6835,97.7201,6996.0
2015-11-16 13:30:00,106.64,106.69,106.56,106.56,8725.0,97.7385,97.7843,97.6651,97.6651,8725.0
2015-11-16 13:40:00,106.6,106.68,106.55,106.68,8653.0,97.7018,97.7751,97.656,97.7751,8653.0
2015-11-16 13:50:00,106.65,106.72,106.64,106.72,1909.0,97.7476,97.8118,97.7385,97.8118,1909.0
2015-11-16 14:00:00,106.8,106.84,106.73,106.74,5716.0,97.8851,97.9218,97.821,97.8301,5716.0
2015-11-16 14:10:00,106.74,106.88,106.73,106.86,13674.0,97.8301,97.9584,97.821,97.9401,13674.0
2015-11-16 14:20:00,106.89,106.91,106.84,106.85,24840.0,97.9676,97.9859,97.9218,97.9309,24840.0
2015-11-16 14:30:00,106.83,107.01,106.82,107.0,16494.0,97.9126,98.0776,97.9034,98.0684,16494.0
2015-11-16 14:40:00,107.0,107.05,106.91,106.93,24873.0,98.0684,98.1142,97.9859,98.0043,24873.0
2015-11-16 14:50:00,106.94,107.0,106.86,107.0,13822.0,98.0134,98.0684,97.9401,98.0684,13822.0
2015-11-16 15:00:00,107.02,107.17,107.0,107.14,15925.0,98.0867,98.2242,98.0684,98.1967,15925.0
2015-11-16 15:10:00,107.15,107.22,107.12,107.12,17854.0,98.2059,98.27,98.1784,98.1784,17854.0
2015-11-16 15:20:00,107.14,107.36,107.12,107.26,18341.0,98.1967,98.3984,98.1784,98.3067,18341.0
2015-11-16 15:30:00,107.29,107.35,107.25,107.31,5887.0,98.3342,98.3892,98.2975,98.3525,5887.0
2015-11-16 15:40:00,107.31,107.33,107.19,107.22,13373.0,98.3525,98.3709,98.2426,98.27,13373.0
2015-11-16 15:50:00,107.2,107.39,107.2,107.39,20523.0,98.2517,98.4259,98.2517,98.4259,20523.0
2015-11-17 09:30:00,107.65,107.66,107.38,107.44,19600.0,98.6642,98.6733,98.4167,98.4717,19600.0
2015-11-17 09:40:00,107.41,107.45,107.28,107.31,11805.0,98.4442,98.4809,98.325,98.3525,11805.0
2015-11-17 09:50:00,107.32,107.54,107.25,107.54,11234.0,98.3617,98.5633,98.2975,98.5633,11234.0
2015-11-17 10:00:00,107.56,107.6,107.35,107.49,39338.0,98.5817,98.6183,98.3892,98.5175,39338.0
2015-11-17 10:10:00,107.52,107.61,107.43,107.47,13344.0,98.545,98.6275,98.4625,98.4992,13344.0
2015-11-17 10:20:00,107.48,107.69,107.45,107.66,4664.0,98.5083,98.7008,98.4809,98.6733,4664.0
2015-11-17 10:30:00,107.61,107.89,107.61,107.84,7647.0,98.6275,98.8841,98.6275,98.8383,7647.0
2015-11-17 10:40:00,107.87,108.0,107.8,108.0,13746.0,98.8658,98.9849,98.8016,98.9849,13746.0
2015-11-17 10:50:00,107.94,108.04,107.93,107.95,6489.0,98.9299,99.0216,98.9208,98.9391,6489.0
2015-11-17 11:00:00,107.95,107.97,107.83,107.83,7758.0,98.9391,98.9574,98.8291,98.8291,7758.0
2015-11-17 11:10:00,107.84,108.0,107.84,108.0,12983.0,98.8383,98.9849,98.8383,98.9849,12983.0
2015-11-17 11:20:00,108.03,108.04,107.96,107.97,3633.0,99.0124,99.0216,98.9483,98.9574,3633.0
2015-11-17 11:30:00,108.14,108.21,108.09,108.09,13787.0,99.1133,99.1774,99.0674,99.0674,13787.0
2015-11-17 11:40:00,108.14,108.14,108.01,108.03,5138.0,99.1133,99.1133,98.9941,99.0124,5138.0
2015-11-17 11:50:00,108.04,108.08,108.01,108.08,7201.0,99.0216,99.0583,98.9941,99.0583,7201.0
2015-11-17 12:00:00,108.07,108.2,108.06,108.13,4334.0,99.0491,99.1682,99.0399,99.1041,4334.0
2015-11-17 12:10:00,108.11,108.16,108.09,108.14,254387.0,99.0858,99.1316,99.0674,99.1133,254387.0
2015-11-17 12:20:00,108.12,108.13,107.91,107.95,6652.0,99.0949,99.1041,98.9025,98.9391,6652.0
2015-11-17 12:30:00,107.94,108.01,107.8,107.81,6697.0,98.9299,98.9941,98.8016,98.8108,6697.0
2015-11-17 12:40:00,107.76,107.8,107.71,107.77,4701.0,98.765,98.8016,98.7191,98.7741,4701.0
2015-11-17 12:50:00,107.8,107.92,107.8,107.92,1956.0,98.8016,98.9116,98.8016,98.9116,1956.0
2015-11-17 13:00:00,107.91,108.04,107.9,107.97,2063.0,98.9025,99.0216,98.8933,98.9574,2063.0
2015-11-17 13:10:00,107.96,108.05,107.93,107.93,5075.0,98.9483,99.0308,98.9208,98.9208,5075.0
2015-11-17 13:20:00,107.86,107.86,107.61,107.61,14515.0,98.8566,98.8566,98.6275,98.6275,14515.0
2015-11-17 13:30:00,107.61,107.76,107.57,107.72,6424.0,98.6275,98.765,98.5908,98.7283,6424.0
2015-11-17 13:40:00,107.64,107.79,107.64,107.73,36283.0,98.655,98.7925,98.655,98.7375,36283.0
2015-11-17 13:50:00,107.72,107.91,107.7,107.91,9369.0,98.7283,98.9025,98.71,98.9025,9369.0
2015-11-17 14:00:00,107.83,108.02,107.8,108.01,7348.0,98.8291,99.0033,98.8016,98.9941,7348.0
2015-11-17 14:10:00,107.97,108.01,107.82,107.88,19416.0,98.9574,98.9941,98.82,98.875,19416.0
2015-11-17 14:20:00,107.84,107.84,107.54,107.55,4603.0,98.8383,98.8383,98.5633,98.5725,4603.0
2015-11-17 14:30:00,107.51,107.52,107.43,107.5,14291.0,98.5358,98.545,98.4625,98.5267,14291.0
2015-11-17 14:40:00,107.54,107.56,107.22,107.39,16986.0,98.5633,98.5817,98.27,98.4259,16986.0
2015-11-17 14:50:00,107.44,107.55,107.31,107.54,73723.0,98.4717,98.5725,98.3525,98.5633,73723.0
2015-11-17 15:00:00,107.54,107.54,107.31,107.37,31770.0,98.5633,98.5633,98.3525,98.4075,31770.0
2015-11-17 15:10:00,107.3,107.32,107.19,107.22,10125.0,98.3434,98.3617,98.2426,98.27,10125.0
2015-11-17 15:20:00,107.18,107.39,107.17,107.39,33108.0,98.2334,98.4259,98.2242,98.4259,33108.0
2015-11-17 15:30:00,107.37,107.49,107.32,107.38,35834.0,98.4075,98.5175,98.3617,98.4167,35834.0
2015-11-17 15:40:00,107.39,107.61,107.38,107.43,24626.0,98.4259,98.6275,98.4167,98.4625,24626.0
2015-11-17 15:50:00,107.42,107.52,107.39,107.46,17875.0,98.4534,98.545,98.4259,98.49,17875.0
2015-11-18 09:30:00,107.98,108.01,107.83,107.95,18317.0,98.9666,98.9941,98.8291,98.9391,18317.0
2015-11-18 09:40:00,107.92,108.05,107.88,108.03,7505.0,98.9116,99.0308,98.875,99.0124,7505.0
2015-11-18 09:50:00,108.06,108.16,108.02,108.02,3771.0,99.0399,99.1316,99.0033,99.0033,3771.0
2015-11-18 10:00:00,108.02,108.19,108.0,108.16,20681.0,99.0033,99.1591,98.9849,99.1316,20681.0
2015-11-18 10:10:00,108.14,108.14,107.96,107.98,8093.0,99.1133,99.1133,98.9483,98.9666,8093.0
2015-11-18 10:20:00,108.07,108.16,107.96,107.98,3214.0,99.0491,99.1316,98.9483,98.9666,3214.0
2015-11-18 10:30:00,108.06,108.08,107.91,107.95,4833.0,99.0399,99.0583,98.9025,98.9391,4833.0
2015-11-18 10:40:00,107.96,108.06,107.96,108.04,2662.0,98.9483,99.0399,98.9483,99.0216,2662.0
2015-11-18 10:50:00,108.0,108.1,108.0,108.06,9349.0,98.9849,99.0766,98.9849,99.0399,9349.0
2015-11-18 11:00:00,108.09,108.09,107.97,108.01,15460.0,99.0674,99.0674,98.9574,98.9941,15460.0
2015-11-18 11:10:00,108.08,108.23,108.05,108.17,12899.0,99.0583,99.1957,99.0308,99.1408,12899.0
2015-11-18 11:20:00,108.15,108.27,108.15,108.23,14243.0,99.1224,99.2324,99.1224,99.1957,14243.0
2015-11-18 11:30:00,108.29,108.38,108.28,108.38,5508.0,99.2507,99.3332,99.2416,99.3332,5508.0
2015-11-18 11:40:00,108.36,108.45,108.34,108.44,10805.0,99.3149,99.3974,99.2966,99.3882,10805.0
2015-11-18 11:50:00,108.46,108.46,108.36,108.37,10812.0,99.4065,99.4065,99.3149,99.3241,10812.0
2015-11-18 12:00:00,108.36,108.38,108.25,108.28,11208.0,99.3149,99.3332,99.2141,99.2416,11208.0
2015-11-18 12:10:00,108.25,108.41,108.25,108.38,9739.0,99.2141,99.3607,99.2141,99.3332,9739.0
2015-11-18 12:20:00,108.45,108.47,108.32,108.39,10760.0,99.3974,99.4157,99.2782,99.3424,10760.0
2015-11-18 12:30:00,108.4,108.4,108.35,108.37,3975.0,99.3516,99.3516,99.3057,99.3241,3975.0
2015-11-18 12:40:00,108.36,108.36,108.23,108.28,8866.0,99.3149,99.3149,99.1957,99.2416,8866.0
2015-11-18 12:50:00,108.35,108.35,108.32,108.33,2978.0,99.3057,99.3057,99.2782,99.2874,2978.0
2015-11-18 13:00:00,108.31,108.4,108.3,108.4,5261.0,99.2691,99.3516,99.2599,99.3516,5261.0
2015-11-18 13:10:00,108.43,108.48,108.36,108.39,12448.0,99.379,99.4249,99.3149,99.3424,12448.0
2015-11-18 13:20:00,108.41,108.55,108.41,108.45,8093.0,99.3607,99.489,99.3607,99.3974,8093.0
2015-11-18 13:30:00,108.5,108.5,108.36,108.4,8808.0,99.4432,99.4432,99.3149,99.3516,8808.0
2015-11-18 13:40:00,108.43,108.51,108.43,108.43,11579.0,99.379,99.4524,99.379,99.379,11579.0
2015-11-18 13:50:00,108.42,108.45,108.38,108.4,13227.0,99.3699,99.3974,99.3332,99.3516,13227.0
2015-11-18 14:00:00,108.38,108.71,108.31,108.7,21867.0,99.3332,99.6357,99.2691,99.6265,21867.0
2015-11-18 14:10:00,108.68,108.94,108.68,108.73,71379.0,99.6082,99.8465,99.6082,99.654,71379.0
2015-11-18 14:20:00,108.71,108.76,108.65,108.7,9192.0,99.6357,99.6815,99.5807,99.6265,9192.0
2015-11-18 14:30:00,108.67,108.72,108.58,108.65,23811.0,99.599,99.6448,99.5165,99.5807,23811.0
2015-11-18 14:40:00,108.75,108.82,108.75,108.77,12592.0,99.6723,99.7365,99.6723,99.6907,12592.0
2015-11-18 14:50:00,108.78,108.93,108.76,108.92,17052.0,99.6998,99.8373,99.6815,99.8281,17052.0
2015-11-18 15:00:00,108.95,108.98,108.83,108.83,28354.0,99.8556,99.8831,99.7457,99.7457,28354.0
2015-11-18 15:10:00,108.83,109.05,108.83,109.04,28055.0,99.7457,99.9473,99.7457,99.9381,28055.0
2015-11-18 15:20:00,108.99,109.02,108.94,109.0,6206.0,99.8923,99.9198,99.8465,99.9015,6206.0
2015-11-18 15:30:00,109.03,109.15,109.02,109.1,13200.0,99.929,100.0389,99.9198,99.9931,13200.0
2015-11-18 15:40:00,109.09,109.27,109.08,109.27,21680.0,99.984,100.1489,99.9748,100.1489,21680.0
2015-11-18 15:50:00,109.28,109.4,109.24,109.29,19458.0,100.1581,100.2681,100.1214,100.1673,19458.0
2015-11-19 09:30:00,109.36,109.4,109.16,109.21,23377.0,100.2314,100.2681,100.0481,100.0939,23377.0
2015-11-19 09:40:00,109.25,109.55,109.24,109.55,13347.0,100.1306,100.4056,100.1214,100.4056,13347.0
2015-11-19 09:50:00,109.54,109.57,109.43,109.45,3622.0,100.3964,100.4239,100.2956,100.3139,3622.0
2015-11-19 10:00:00,109.45,109.57,109.35,109.51,4898.0,100.3139,100.4239,100.2223,100.3689,4898.0
2015-11-19 10:10:00,109.55,109.57,109.25,109.34,21864.0,100.4056,100.4239,100.1306,100.2131,21864.0
2015-11-19 10:20:00,109.31,109.42,109.31,109.42,3571.0,100.1856,100.2864,100.1856,100.2864,3571.0
2015-11-19 10:30:00,109.4,109.45,109.2,109.33,79875.0,100.2681,100.3139,100.0848,100.2039,79875.0
2015-11-19 10:40:00,109.31,109.41,109.31,109.37,7799.0,100.1856,100.2772,100.1856,100.2406,7799.0
2015-11-19 10:50:00,109.36,109.38,109.26,109.38,17579.0,100.2314,100.2497,100.1398,100.2497,17579.0
2015-11-19 11:00:00,109.36,109.49,109.33,109.45,10448.0,100.2314,100.3506,100.2039,100.3139,10448.0
2015-11-19 11:10:00,109.47,109.49,109.38,109.48,49328.0,100.3322,100.3506,100.2497,100.3414,49328.0
2015-11-19 11:20:00,109.45,109.51,109.39,109.49,6505.0,100.3139,100.3689,100.2589,100.3506,6505.0
2015-11-19 11:30:00,109.48,109.51,109.33,109.33,5675.0,100.3414,100.3689,100.2039,100.2039,5675.0
2015-11-19 11:40:00,109.32,109.34,109.26,109.26,3800.0,100.1948,100.2131,100.1398,100.1398,3800.0
2015-11-19 11:50:00,109.24,109.24,109.15,109.24,3081.0,100.1214,100.1214,100.0389,100.1214,3081.0
2015-11-19 12:00:00,109.26,109.33,109.26,109.29,1623.0,100.1398,100.2039,100.1398,100.1673,1623.0
2015-11-19 12:10:00,109.28,109.29,109.24,109.29,2486.0,100.1581,100.1673,100.1214,100.1673,2486.0
2015-11-19 12:20:00,109.26,109.31,109.25,109.3,3924.0,100.1398,100.1856,100.1306,100.1764,3924.0
2015-11-19 12:30:00,109.34,109.39,109.31,109.32,2553.0,100.2131,100.2589,100.1856,100.1948,2553.0
2015-11-19 12:40:00,109.34,109.36,109.27,109.36,6288.0,100.2131,100.2314,100.1489,100.2314,6288.0
2015-11-19 12:50:00,109.35,109.48,109.35,109.43,9374.0,100.2223,100.3414,100.2223,100.2956,9374.0
2015-11-19 13:00:00,109.47,109.5,109.43,109.49,3895.0,100.3322,100.3597,100.2956,100.3506,3895.0
2015-11-19 13:10:00,109.49,109.53,109.47,109.49,7743.0,100.3506,100.3872,100.3322,100.3506,7743.0
2015-11-19 13:20:00,109.5,109.52,109.4,109.43,3155.0,100.3597,100.3781,100.2681,100.2956,3155.0
2015-11-19 13:30:00,109.39,109.44,109.31,109.31,3943.0,100.2589,100.3047,100.1856,100.1856,3943.0
2015-11-19 13:40:00,109.38,109.45,109.35,109.42,7408.0,100.2497,100.3139,100.2223,100.2864,7408.0
2015-11-19 13:50:00,109.37,109.38,109.31,109.33,16842.0,100.2406,100.2497,100.1856,100.2039,16842.0
2015-11-19 14:00:00,109.34,109.34,109.21,109.29,19937.0,100.2131,100.2131,100.0939,100.1673,19937.0
2015-11-19 14:10:00,109.27,109.32,109.2,109.32,18596.0,100.1489,100.1948,100.0848,100.1948,18596.0
2015-11-19 14:20:00,109.26,109.31,109.26,109.28,6198.0,100.1398,100.1856,100.1398,100.1581,6198.0
2015-11-19 14:30:00,109.3,109.39,109.24,109.27,19756.0,100.1764,100.2589,100.1214,100.1489,19756.0
2015-11-19 14:40:00,109.25,109.28,109.2,109.27,8934.0,100.1306,100.1581,100.0848,100.1489,8934.0
2015-11-19 14:50:00,109.26,109.36,109.25,109.3,7681.0,100.1398,100.2314,100.1306,100.1764,7681.0
2015-11-19 15:00:00,109.28,109.32,109.17,109.2,97351.0,100.1581,100.1948,100.0573,100.0848,97351.0
2015-11-19 15:10:00,109.2,109.23,109.15,109.22,14428.0,100.0848,100.1123,100.0389,100.1031,14428.0
2015-11-19 15:20:00,109.21,109.38,109.2,109.36,9640.0,100.0939,100.2497,100.0848,100.2314,9640.0
2015-11-19 15:30:00,109.38,109.4,109.25,109.27,22216.0,100.2497,100.2681,100.1306,100.1489,22216.0
2015-11-19 15:40:00,109.27,109.32,109.24,109.27,41298.0,100.1489,100.1948,100.1214,100.1489,41298.0
2015-11-19 15:50:00,109.27,109.31,109.23,109.24,31156.0,100.1489,100.1856,100.1123,100.1214,31156.0
2015-11-20 09:30:00,109.79,109.89,109.74,109.86,22438.0,100.6255,100.7172,100.5797,100.6897,22438.0
2015-11-20 09:40:00,109.96,110.03,109.89,109.99,7746.0,100.7813,100.8455,100.7172,100.8088,7746.0
2015-11-20 09:50:00,110.07,110.13,109.97,110.09,3234.0,100.8822,100.9371,100.7905,100.9005,3234.0
2015-11-20 10:00:00,110.08,110.1,109.89,109.99,9831.0,100.8913,100.9096,100.7172,100.8088,9831.0
2015-11-20 10:10:00,110.01,110.17,110.0,110.17,6981.0,100.8272,100.9738,100.818,100.9738,6981.0
2015-11-20 10:20:00,110.15,110.15,110.05,110.09,12185.0,100.9555,100.9555,100.8638,100.9005,12185.0
2015-11-20 10:30:00,110.12,110.16,110.05,110.12,6884.0,100.928,100.9646,100.8638,100.928,6884.0
2015-11-20 10:40:00,110.06,110.11,110.03,110.1,3848.0,100.873,100.9188,100.8455,100.9096,3848.0
2015-11-20 10:50:00,110.08,110.1,109.96,109.97,5633.0,100.8913,100.9096,100.7813,100.7905,5633.0
2015-11-20 11:00:00,109.94,110.08,109.94,110.08,6487.0,100.763,100.8913,100.763,100.8913,6487.0
2015-11-20 11:10:00,110.1,110.15,110.02,110.15,8276.0,100.9096,100.9555,100.8363,100.9555,8276.0
2015-11-20 11:20:00,110.13,110.16,110.12,110.14,11051.0,100.9371,100.9646,100.928,100.9463,11051.0
2015-11-20 11:30:00,110.1,110.1,110.01,110.01,9958.0,100.9096,100.9096,100.8272,100.8272,9958.0
2015-11-20 11:40:00,110.07,110.11,110.04,110.08,3379.0,100.8822,100.9188,100.8547,100.8913,3379.0
2015-11-20 11:50:00,110.0,110.01,109.94,110.0,2479.0,100.818,100.8272,100.763,100.818,2479.0
2015-11-20 12:00:00,109.99,110.04,109.92,110.03,10923.0,100.8088,100.8547,100.7447,100.8455,10923.0
2015-11-20 12:10:00,110.0,110.03,109.94,110.03,4415.0,100.818,100.8455,100.763,100.8455,4415.0
2015-11-20 12:20:00,110.03,110.05,110.02,110.05,7033.0,100.8455,100.8638,100.8363,100.8638,7033.0
2015-11-20 12:30:00,110.07,110.09,110.03,110.08,8952.0,100.8822,100.9005,100.8455,100.8913,8952.0
2015-11-20 12:40:00,110.05,110.1,110.04,110.04,3304.0,100.8638,100.9096,100.8547,100.8547,3304.0
2015-11-20 12:50:00,110.05,110.06,110.01,110.04,4744.0,100.8638,100.873,100.8272,100.8547,4744.0
2015-11-20 13:00:00,110.1,110.13,110.09,110.13,3426.0,100.9096,100.9371,100.9005,100.9371,3426.0
2015-11-20 13:10:00,110.12,110.12,110.05,110.06,6281.0,100.928,100.928,100.8638,100.873,6281.0
2015-11-20 13:20:00,110.07,110.11,110.03,110.06,27991.0,100.8822,100.9188,100.8455,100.873,27991.0
2015-11-20 13:30:00,110.01,110.01,109.9,109.93,3776.0,100.8272,100.8272,100.7263,100.7538,3776.0
2015-11-20 13:40:00,109.93,109.96,109.89,109.93,5241.0,100.7538,100.7813,100.7172,100.7538,5241.0
2015-11-20 13:50:00,109.91,109.98,109.91,109.94,17693.0,100.7355,100.7997,100.7355,100.763,17693.0
2015-11-20 14:00:00,109.92,110.02,109.92,110.02,12383.0,100.7447,100.8363,100.7447,100.8363,12383.0
2015-11-20 14:10:00,110.02,110.03,109.95,110.02,20156.0,100.8363,100.8455,100.7722,100.8363,20156.0
2015-11-20 14:20:00,110.02,110.03,109.92,109.93,11735.0,100.8363,100.8455,100.7447,100.7538,11735.0
2015-11-20 14:30:00,109.92,109.99,109.9,109.96,12405.0,100.7447,100.8088,100.7263,100.7813,12405.0
2015-11-20 14:40:00,109.98,109.99,109.94,109.95,6025.0,100.7997,100.8088,100.763,100.7722,6025.0
2015-11-20 14:50:00,109.94,109.98,109.78,109.78,64637.0,100.763,100.7997,100.6164,100.6164,64637.0
2015-11-20 15:00:00,109.82,109.86,109.7,109.82,5962.0,100.653,100.6897,100.543,100.653,5962.0
2015-11-20 15:10:00,109.8,109.88,109.8,109.86,18995.0,100.6347,100.708,100.6347,100.6897,18995.0
2015-11-20 15:20:00,109.84,109.88,109.8,109.88,14740.0,100.6714,100.708,100.6347,100.708,14740.0
2015-11-20 15:30:00,109.87,109.94,109.85,109.9,18437.0,100.6988,100.763,100.6805,100.7263,18437.0
2015-11-20 15:40:00,109.92,109.99,109.9,109.97,12638.0,100.7447,100.8088,100.7263,100.7905,12638.0
2015-11-20 15:50:00,109.99,109.99,109.9,109.98,16822.0,100.8088,100.8088,100.7263,100.7997,16822.0
2015-11-23 09:30:00,110.03,110.1,109.97,110.09,16317.0,100.8455,100.9096,100.7905,100.9005,16317.0
2015-11-23 09:40:00,110.04,110.27,110.04,110.27,30822.0,100.8547,101.0655,100.8547,101.0655,30822.0
2015-11-23 09:50:00,110.28,110.29,110.11,110.15,6608.0,101.0746,101.0838,100.9188,100.9555,6608.0
2015-11-23 10:00:00,110.15,110.21,110.08,110.2,7535.0,100.9555,101.0105,100.8913,101.0013,7535.0
2015-11-23 10:10:00,110.25,110.41,110.22,110.4,4433.0,101.0471,101.1938,101.0196,101.1846,4433.0
2015-11-23 10:20:00,110.45,110.45,110.3,110.3,6558.0,101.2304,101.2304,101.093,101.093,6558.0
2015-11-23 10:30:00,110.25,110.3,110.25,110.3,10728.0,101.0471,101.093,101.0471,101.093,10728.0
2015-11-23 10:40:00,110.23,110.33,110.21,110.32,4506.0,101.0288,101.1204,101.0105,101.1113,4506.0
2015-11-23 10:50:00,110.34,110.35,110.24,110.33,2971.0,101.1296,101.1388,101.038,101.1204,2971.0
2015-11-23 11:00:00,110.31,110.32,110.26,110.28,1571.0,101.1021,101.1113,101.0563,101.0746,1571.0
2015-11-23 11:10:00,110.31,110.33,110.21,110.24,146138.0,101.1021,101.1204,101.0105,101.038,146138.0
2015-11-23 11:20:00,110.24,110.28,110.21,110.25,92884.0,101.038,101.0746,101.0105,101.0471,92884.0
2015-11-23 11:30:00,110.25,110.32,110.2,110.2,33628.0,101.0471,101.1113,101.0013,101.0013,33628.0
2015-11-23 11:40:00,110.21,110.29,110.2,110.23,2264.0,101.0105,101.0838,101.0013,101.0288,2264.0
2015-11-23 11:50:00,110.23,110.31,110.22,110.25,6754.0,101.0288,101.1021,101.0196,101.0471,6754.0
2015-11-23 12:00:00,110.26,110.28,110.16,110.2,5146.0,101.0563,101.0746,100.9646,101.0013,5146.0
2015-11-23 12:10:00,110.15,110.2,110.09,110.11,3712.0,100.9555,101.0013,100.9005,100.9188,3712.0
2015-11-23 12:20:00,110.12,110.18,110.1,110.17,12394.0,100.928,100.983,100.9096,100.9738,12394.0
2015-11-23 12:30:00,110.1,110.14,110.1,110.14,2643.0,100.9096,100.9463,100.9096,100.9463,2643.0
2015-11-23 12:40:00,110.17,110.2,110.11,110.14,7215.0,100.9738,101.0013,100.9188,100.9463,7215.0
2015-11-23 12:50:00,110.12,110.2,110.12,110.16,5454.0,100.928,101.0013,100.928,100.9646,5454.0
2015-11-23 13:00:00,110.18,110.22,110.18,110.19,8342.0,100.983,101.0196,100.983,100.9921,8342.0
2015-11-23 13:10:00,110.19,110.19,110.11,110.15,5147.0,100.9921,100.9921,100.9188,100.9555,5147.0
2015-11-23 13:20:00,110.13,110.15,110.09,110.1,2171.0,100.9371,100.9555,100.9005,100.9096,2171.0
2015-11-23 13:30:00,110.08,110.15,110.02,110.14,7551.0,100.8913,100.9555,100.8363,100.9463,7551.0
2015-11-23 13:40:00,110.13,110.14,110.05,110.07,9891.0,100.9371,100.9463,100.8638,100.8822,9891.0
2015-11-23 13:50:00,110.06,110.07,109.93,109.96,10645.0,100.873,100.8822,100.7538,100.7813,10645.0
2015-11-23 14:00:00,109.96,109.96,109.73,109.73,39693.0,100.7813,100.7813,100.5705,100.5705,39693.0
2015-11-23 14:10:00,109.73,109.79,109.7,109.7,13605.0,100.5705,100.6255,100.543,100.543,13605.0
2015-11-23 14:20:00,109.7,109.7,109.62,109.66,5066.0,100.543,100.543,100.4697,100.5064,5066.0
2015-11-23 14:30:00,109.66,109.68,109.54,109.54,45738.0,100.5064,100.5247,100.3964,100.3964,45738.0
2015-11-23 14:40:00,109.61,109.66,109.56,109.65,5327.0,100.4605,100.5064,100.4147,100.4972,5327.0
2015-11-23 14:50:00,109.69,109.79,109.68,109.75,14654.0,100.5339,100.6255,100.5247,100.5889,14654.0
2015-11-23 15:00:00,109.78,109.83,109.75,109.82,17883.0,100.6164,100.6622,100.5889,100.653,17883.0
2015-11-23 15:10:00,109.84,109.89,109.81,109.89,34520.0,100.6714,100.7172,100.6439,100.7172,34520.0
2015-11-23 15:20:00,109.88,109.94,109.87,109.89,11463.0,100.708,100.763,100.6988,100.7172,11463.0
2015-11-23 15:30:00,109.93,109.98,109.9,109.91,16640.0,100.7538,100.7997,100.7263,100.7355,16640.0
2015-11-23 15:40:00,109.9,109.93,109.84,109.87,11120.0,100.7263,100.7538,100.6714,100.6988,11120.0
2015-11-23 15:50:00,109.87,109.92,109.83,109.87,32855.0,100.6988,100.7447,100.6622,100.6988,32855.0
2015-11-24 09:30:00,109.37,109.51,109.09,109.51,23371.0,100.2406,100.3689,99.984,100.3689,23371.0
2015-11-24 09:40:00,109.57,109.57,109.43,109.52,3104.0,100.4239,100.4239,100.2956,100.3781,3104.0
2015-11-24 09:50:00,109.47,109.6,109.46,109.55,10056.0,100.3322,100.4514,100.3231,100.4056,10056.0
2015-11-24 10:00:00,109.48,109.54,109.42,109.49,11159.0,100.3414,100.3964,100.2864,100.3506,11159.0
2015-11-24 10:10:00,109.46,109.46,109.29,109.3,9871.0,100.3231,100.3231,100.1673,100.1764,9871.0
2015-11-24 10:20:00,109.31,109.32,109.19,109.2,2548.0,100.1856,100.1948,100.0756,100.0848,2548.0
2015-11-24 10:30:00,109.14,109.14,108.95,108.95,5139.0,100.0298,100.0298,99.8556,99.8556,5139.0
2015-11-24 10:40:00,109.03,109.08,108.93,108.94,4988.0,99.929,99.9748,99.8373,99.8465,4988.0
2015-11-24 10:50:00,108.95,109.09,108.9,109.07,6599.0,99.8556,99.984,99.8098,99.9656,6599.0
2015-11-24 11:00:00,109.02,109.23,108.95,109.2,3550.0,99.9198,100.1123,99.8556,100.0848,3550.0
2015-11-24 11:10:00,109.22,109.26,109.18,109.2,5555.0,100.1031,100.1398,100.0664,100.0848,5555.0
2015-11-24 11:20:00,109.2,109.46,109.16,109.46,28001.0,100.0848,100.3231,100.0481,100.3231,28001.0
2015-11-24 11:30:00,109.53,109.64,109.53,109.64,6932.0,100.3872,100.488,100.3872,100.488,6932.0
2015-11-24 11:40:00,109.57,109.59,109.52,109.57,4200.0,100.4239,100.4422,100.3781,100.4239,4200.0
2015-11-24 11:50:00,109.59,109.76,109.59,109.76,5234.0,100.4422,100.598,100.4422,100.598,5234.0
2015-11-24 12:00:00,109.71,109.85,109.68,109.69,6575.0,100.5522,100.6805,100.5247,100.5339,6575.0
2015-11-24 12:10:00,109.72,109.74,109.62,109.66,5738.0,100.5614,100.5797,100.4697,100.5064,5738.0
2015-11-24 12:20:00,109.62,109.66,109.55,109.65,3524.0,100.4697,100.5064,100.4056,100.4972,3524.0
2015-11-24 12:30:00,109.65,109.71,109.61,109.68,6669.0,100.4972,100.5522,100.4605,100.5247,6669.0
2015-11-24 12:40:00,109.68,109.7,109.61,109.62,3038.0,100.5247,100.543,100.4605,100.4697,3038.0
2015-11-24 12:50:00,109.69,109.7,109.66,109.68,2047.0,100.5339,100.543,100.5064,100.5247,2047.0
2015-11-24 13:00:00,109.7,109.94,109.69,109.91,2755.0,100.543,100.763,100.5339,100.7355,2755.0
2015-11-24 13:10:00,109.98,109.98,109.84,109.89,7491.0,100.7997,100.7997,100.6714,100.7172,7491.0
2015-11-24 13:20:00,109.88,109.97,109.87,109.95,15168.0,100.708,100.7905,100.6988,100.7722,15168.0
2015-11-24 13:30:00,110.02,110.05,109.97,110.0,6619.0,100.8363,100.8638,100.7905,100.818,6619.0
2015-11-24 13:40:00,109.99,110.04,109.98,110.03,14508.0,100.8088,100.8547,100.7997,100.8455,14508.0
2015-11-24 13:50:00,110.0,110.04,109.96,109.99,16980.0,100.818,100.8547,100.7813,100.8088,16980.0
2015-11-24 14:00:00,110.04,110.17,110.01,110.14,10576.0,100.8547,100.9738,100.8272,100.9463,10576.0
2015-11-24 14:10:00,110.08,110.13,109.82,109.89,42625.0,100.8913,100.9371,100.653,100.7172,42625.0
2015-11-24 14:20:00,109.89,109.92,109.8,109.85,13806.0,100.7172,100.7447,100.6347,100.6805,13806.0
2015-11-24 14:30:00,109.84,109.96,109.76,109.91,31824.0,100.6714,100.7813,100.598,100.7355,31824.0
2015-11-24 14:40:00,109.91,109.97,109.91,109.94,33393.0,100.7355,100.7905,100.7355,100.763,33393.0
2015-11-24 14:50:00,109.92,110.04,109.92,110.01,8988.0,100.7447,100.8547,100.7447,100.8272,8988.0
2015-11-24 15:00:00,110.04,110.1,109.96,110.1,16866.0,100.8547,100.9096,100.7813,100.9096,16866.0
2015-11-24 15:10:00,110.07,110.15,110.05,110.09,10685.0,100.8822,100.9555,100.8638,100.9005,10685.0
2015-11-24 15:20:00,110.05,110.09,109.99,110.01,6235.0,100.8638,100.9005,100.8088,100.8272,6235.0
2015-11-24 15:30:00,109.98,110.02,109.86,109.86,14749.0,100.7997,100.8363,100.6897,100.6897,14749.0
2015-11-24 15:40:00,109.9,109.98,109.86,109.89,8939.0,100.7263,100.7997,100.6897,100.7172,8939.0
2015-11-24 15:50:00,109.89,109.97,109.86,109.95,18920.0,100.7172,100.7905,100.6897,100.7722,18920.0
2015-11-25 09:30:00,109.98,110.19,109.98,110.19,21638.0,100.7997,100.9921,100.7997,100.9921,21638.0
2015-11-25 09:40:00,110.13,110.14,109.91,110.09,3486.0,100.9371,100.9463,100.7355,100.9005,3486.0
2015-11-25 09:50:00,110.02,110.23,110.02,110.22,2919.0,100.8363,101.0288,100.8363,101.0196,2919.0
2015-11-25 10:00:00,110.17,110.24,110.14,110.15,4972.0,100.9738,101.038,100.9463,100.9555,4972.0
2015-11-25 10:10:00,110.11,110.26,110.1,110.26,8020.0,100.9188,101.0563,100.9096,101.0563,8020.0
2015-11-25 10:20:00,110.23,110.24,110.11,110.13,14559.0,101.0288,101.038,100.9188,100.9371,14559.0
2015-11-25 10:30:00,110.13,110.32,110.1,110.26,4372.0,100.9371,101.1113,100.9096,101.0563,4372.0
2015-11-25 10:40:00,110.27,110.3,110.22,110.25,5210.0,101.0655,101.093,101.0196,101.0471,5210.0
2015-11-25 10:50:00,110.25,110.26,110.18,110.19,8752.0,101.0471,101.0563,100.983,100.9921,8752.0
2015-11-25 11:00:00,110.18,110.19,110.11,110.18,1770.0,100.983,100.9921,100.9188,100.983,1770.0
2015-11-25 11:10:00,110.17,110.18,110.11,110.15,9621.0,100.9738,100.983,100.9188,100.9555,9621.0
2015-11-25 11:20:00,110.16,110.19,110.05,110.06,7312.0,100.9646,100.9921,100.8638,100.873,7312.0
2015-11-25 11:30:00,110.08,110.17,110.07,110.12,6417.0,100.8913,100.9738,100.8822,100.928,6417.0
2015-11-25 11:40:00,110.12,110.14,110.09,110.11,7442.0,100.928,100.9463,100.9005,100.9188,7442.0
2015-11-25 11:50:00,110.15,110.22,110.14,110.22,13764.0,100.9555,101.0196,100.9463,101.0196,13764.0
2015-11-25 12:00:00,110.25,110.27,110.2,110.26,7971.0,101.0471,101.0655,101.0013,101.0563,7971.0
2015-11-25 12:10:00,110.25,110.29,110.2,110.28,8547.0,101.0471,101.0838,101.0013,101.0746,8547.0
2015-11-25 12:20:00,110.26,110.3,110.23,110.27,7202.0,101.0563,101.093,101.0288,101.0655,7202.0
2015-11-25 12:30:00,110.28,110.32,110.25,110.26,28168.0,101.0746,101.1113,101.0471,101.0563,28168.0
2015-11-25 12:40:00,110.26,110.3,110.24,110.29,6151.0,101.0563,101.093,101.038,101.0838,6151.0
2015-11-25 12:50:00,110.29,110.31,110.29,110.29,3604.0,101.0838,101.1021,101.0838,101.0838,3604.0
2015-11-25 13:00:00,110.26,110.28,110.22,110.24,3252.0,101.0563,101.0746,101.0196,101.038,3252.0
2015-11-25 13:10:00,110.22,110.22,110.17,110.18,21071.0,101.0196,101.0196,100.9738,100.983,21071.0
2015-11-25 13:20:00,110.18,110.22,110.14,110.16,7902.0,100.983,101.0196,100.9463,100.9646,7902.0
2015-11-25 13:30:00,110.19,110.22,110.18,110.2,4692.0,100.9921,101.0196,100.983,101.0013,4692.0
2015-11-25 13:40:00,110.2,110.21,110.15,110.21,5491.0,101.0013,101.0105,100.9555,101.0105,5491.0
2015-11-25 13:50:00,110.22,110.27,110.2,110.26,7304.0,101.0196,101.0655,101.0013,101.0563,7304.0
2015-11-25 14:00:00,110.26,110.3,110.25,110.26,5008.0,101.0563,101.093,101.0471,101.0563,5008.0
2015-11-25 14:10:00,110.26,110.3,110.25,110.3,19053.0,101.0563,101.093,101.0471,101.093,19053.0
2015-11-25 14:20:00,110.31,110.31,110.28,110.3,21604.0,101.1021,101.1021,101.0746,101.093,21604.0
2015-11-25 14:30:00,110.3,110.31,110.24,110.24,8698.0,101.093,101.1021,101.038,101.038,8698.0
2015-11-25 14:40:00,110.25,110.26,110.21,110.24,20314.0,101.0471,101.0563,101.0105,101.038,20314.0
2015-11-25 14:50:00,110.26,110.27,110.2,110.24,17150.0,101.0563,101.0655,101.0013,101.038,17150.0
2015-11-25 15:00:00,110.26,110.28,110.22,110.24,8503.0,101.0563,101.0746,101.0196,101.038,8503.0
2015-11-25 15:10:00,110.25,110.29,110.24,110.28,9111.0,101.0471,101.0838,101.038,101.0746,9111.0
2015-11-25 15:20:00,110.27,110.31,110.24,110.3,26108.0,101.0655,101.1021,101.038,101.093,26108.0
2015-11-25 15:30:00,110.29,110.3,110.2,110.22,60813.0,101.0838,101.093,101.0013,101.0196,60813.0
2015-11-25 15:40:00,110.21,110.23,110.16,110.2,49121.0,101.0105,101.0288,100.9646,101.0013,49121.0
2015-11-25 15:50:00,110.21,110.21,110.11,110.14,22135.0,101.0105,101.0105,100.9188,100.9463,22135.0
2015-11-27 09:30:00,110.25,110.25,110.15,110.15,12480.0,101.0471,101.0471,100.9555,100.9555,12480.0
2015-11-27 09:40:00,110.18,110.18,110.06,110.06,7263.0,100.983,100.983,100.873,100.873,7263.0
2015-11-27 09:50:00,109.98,110.06,109.94,110.03,3677.0,100.7997,100.873,100.763,100.8455,3677.0
2015-11-27 10:00:00,109.94,109.98,109.78,109.98,4323.0,100.763,100.7997,100.6164,100.7997,4323.0
2015-11-27 10:10:00,109.98,110.1,109.94,110.07,8569.0,100.7997,100.9096,100.763,100.8822,8569.0
2015-11-27 10:20:00,110.1,110.14,110.09,110.12,4380.0,100.9096,100.9463,100.9005,100.928,4380.0
2015-11-27 10:30:00,110.12,110.14,110.04,110.05,3384.0,100.928,100.9463,100.8547,100.8638,3384.0
2015-11-27 10:40:00,110.04,110.14,110.01,110.07,6140.0,100.8547,100.9463,100.8272,100.8822,6140.0
2015-11-27 10:50:00,110.09,110.11,110.04,110.09,8995.0,100.9005,100.9188,100.8547,100.9005,8995.0
2015-11-27 11:00:00,110.11,110.17,110.09,110.17,6808.0,100.9188,100.9738,100.9005,100.9738,6808.0
2015-11-27 11:10:00,110.19,110.25,110.18,110.25,20600.0,100.9921,101.0471,100.983,101.0471,20600.0
2015-11-27 11:20:00,110.28,110.29,110.21,110.25,5413.0,101.0746,101.0838,101.0105,101.0471,5413.0
2015-11-27 11:30:00,110.27,110.32,110.23,110.25,9968.0,101.0655,101.1113,101.0288,101.0471,9968.0
2015-11-27 11:40:00,110.23,110.25,110.17,110.19,7497.0,101.0288,101.0471,100.9738,100.9921,7497.0
2015-11-27 11:50:00,110.18,110.19,110.16,110.17,11794.0,100.983,100.9921,100.9646,100.9738,11794.0
2015-11-27 12:00:00,110.16,110.23,110.14,110.23,10707.0,100.9646,101.0288,100.9463,101.0288,10707.0
2015-11-27 12:10:00,110.2,110.27,110.18,110.26,24043.0,101.0013,101.0655,100.983,101.0563,24043.0
2015-11-27 12:20:00,110.24,110.26,110.22,110.25,8912.0,101.038,101.0563,101.0196,101.0471,8912.0
2015-11-27 12:30:00,110.25,110.29,110.25,110.26,21750.0,101.0471,101.0838,101.0471,101.0563,21750.0
2015-11-27 12:40:00,110.26,110.28,110.22,110.23,15659.0,101.0563,101.0746,101.0196,101.0288,15659.0
2015-11-27 12:50:00,110.23,110.24,110.18,110.19,6293.0,101.0288,101.038,100.983,100.9921,6293.0
2015-11-30 09:30:00,110.31,110.37,110.05,110.05,26696.0,101.1021,101.1571,100.8638,100.8638,26696.0
2015-11-30 09:40:00,110.09,110.15,109.99,109.99,19216.0,100.9005,100.9555,100.8088,100.8088,19216.0
2015-11-30 09:50:00,109.99,110.01,109.87,109.87,7365.0,100.8088,100.8272,100.6988,100.6988,7365.0
2015-11-30 10:00:00,109.91,109.97,109.85,109.97,3286.0,100.7355,100.7905,100.6805,100.7905,3286.0
2015-11-30 10:10:00,110.01,110.02,109.82,109.85,9021.0,100.8272,100.8363,100.653,100.6805,9021.0
2015-11-30 10:20:00,109.83,109.95,109.82,109.95,5428.0,100.6622,100.7722,100.653,100.7722,5428.0
2015-11-30 10:30:00,109.9,110.04,109.9,109.95,4493.0,100.7263,100.8547,100.7263,100.7722,4493.0
2015-11-30 10:40:00,109.94,110.0,109.93,110.0,1656.0,100.763,100.818,100.7538,100.818,1656.0
2015-11-30 10:50:00,110.0,110.01,109.89,109.89,6609.0,100.818,100.8272,100.7172,100.7172,6609.0
2015-11-30 11:00:00,109.86,109.95,109.83,109.92,4038.0,100.6897,100.7722,100.6622,100.7447,4038.0
2015-11-30 11:10:00,109.94,109.97,109.87,109.88,7862.0,100.763,100.7905,100.6988,100.708,7862.0
2015-11-30 11:20:00,109.88,109.94,109.71,109.71,6798.0,100.708,100.763,100.5522,100.5522,6798.0
2015-11-30 11:30:00,109.73,109.73,109.68,109.72,2331.0,100.5705,100.5705,100.5247,100.5614,2331.0
2015-11-30 11:40:00,109.69,109.7,109.62,109.62,15883.0,100.5339,100.543,100.4697,100.4697,15883.0
2015-11-30 11:50:00,109.57,109.59,109.52,109.56,5001.0,100.4239,100.4422,100.3781,100.4147,5001.0
2015-11-30 12:00:00,109.52,109.61,109.51,109.6,15073.0,100.3781,100.4605,100.3689,100.4514,15073.0
2015-11-30 12:10:00,109.56,109.6,109.52,109.54,4585.0,100.4147,100.4514,100.3781,100.3964,4585.0
2015-11-30 12:20:00,109.64,109.66,109.61,109.63,6149.0,100.488,100.5064,100.4605,100.4789,6149.0
2015-11-30 12:30:00,109.59,109.62,109.54,109.58,15539.0,100.4422,100.4697,100.3964,100.4331,15539.0
2015-11-30 12:40:00,109.55,109.63,109.53,109.61,2932.0,100.4056,100.4789,100.3872,100.4605,2932.0
2015-11-30 12:50:00,109.6,109.64,109.56,109.57,24263.0,100.4514,100.488,100.4147,100.4239,24263.0
2015-11-30 13:00:00,109.52,109.59,109.52,109.54,7694.0,100.3781,100.4422,100.3781,100.3964,7694.0
2015-11-30 13:10:00,109.52,109.55,109.48,109.49,8592.0,100.3781,100.4056,100.3414,100.3506,8592.0
2015-11-30 13:20:00,109.49,109.68,109.45,109.67,6545.0,100.3506,100.5247,100.3139,100.5155,6545.0
2015-11-30 13:30:00,109.67,109.68,109.63,109.63,2718.0,100.5155,100.5247,100.4789,100.4789,2718.0
2015-11-30 13:40:00,109.65,109.73,109.61,109.69,24981.0,100.4972,100.5705,100.4605,100.5339,24981.0
2015-11-30 13:50:00,109.73,109.84,109.72,109.79,12121.0,100.5705,100.6714,100.5614,100.6255,12121.0
2015-11-30 14:00:00,109.79,109.81,109.74,109.77,23068.0,100.6255,100.6439,100.5797,100.6072,23068.0
2015-11-30 14:10:00,109.8,109.84,109.75,109.81,5832.0,100.6347,100.6714,100.5889,100.6439,5832.0
2015-11-30 14:20:00,109.8,109.81,109.73,109.77,11088.0,100.6347,100.6439,100.5705,100.6072,11088.0
2015-11-30 14:30:00,109.75,109.8,109.73,109.74,8298.0,100.5889,100.6347,100.5705,100.5797,8298.0
2015-11-30 14:40:00,109.74,109.79,109.66,109.68,12116.0,100.5797,100.6255,100.5064,100.5247,12116.0
2015-11-30 14:50:00,109.68,109.73,109.59,109.59,13468.0,100.5247,100.5705,100.4422,100.4422,13468.0
2015-11-30 15:00:00,109.56,109.6,109.52,109.6,19100.0,100.4147,100.4514,100.3781,100.4514,19100.0
2015-11-30 15:10:00,109.59,109.61,109.53,109.56,14282.0,100.4422,100.4605,100.3872,100.4147,14282.0
2015-11-30 15:20:00,109.52,109.57,109.42,109.5,11968.0,100.3781,100.4239,100.2864,100.3597,11968.0
2015-11-30 15:30:00,109.48,109.64,109.47,109.63,9652.0,100.3414,100.488,100.3322,100.4789,9652.0
2015-11-30 15:40:00,109.62,109.63,109.47,109.57,17198.0,100.4697,100.4789,100.3322,100.4239,17198.0
2015-11-30 15:50:00,109.56,109.59,109.46,109.46,36227.0,100.4147,100.4422,100.3231,100.3231,36227.0
2015-12-01 09:30:00,109.93,110.06,109.86,110.06,15238.0,100.7538,100.873,100.6897,100.873,15238.0
2015-12-01 09:40:00,110.05,110.31,110.05,110.23,10675.0,100.8638,101.1021,100.8638,101.0288,10675.0
2015-12-01 09:50:00,110.34,110.36,110.24,110.35,7822.0,101.1296,101.1479,101.038,101.1388,7822.0
2015-12-01 10:00:00,110.3,110.3,110.14,110.15,2779.0,101.093,101.093,100.9463,100.9555,2779.0
2015-12-01 10:10:00,110.12,110.12,109.76,109.8,3563.0,100.928,100.928,100.598,100.6347,3563.0
2015-12-01 10:20:00,109.86,109.91,109.78,109.89,6062.0,100.6897,100.7355,100.6164,100.7172,6062.0
2015-12-01 10:30:00,109.85,110.02,109.78,110.02,9755.0,100.6805,100.8363,100.6164,100.8363,9755.0
2015-12-01 10:40:00,109.99,110.2,109.99,110.17,10435.0,100.8088,101.0013,100.8088,100.9738,10435.0
2015-12-01 10:50:00,110.19,110.19,110.08,110.11,4630.0,100.9921,100.9921,100.8913,100.9188,4630.0
2015-12-01 11:00:00,110.13,110.14,110.01,110.01,11374.0,100.9371,100.9463,100.8272,100.8272,11374.0
2015-12-01 11:10:00,110.01,110.04,109.94,110.01,4809.0,100.8272,100.8547,100.763,100.8272,4809.0
2015-12-01 11:20:00,109.98,110.11,109.96,110.01,7446.0,100.7997,100.9188,100.7813,100.8272,7446.0
2015-12-01 11:30:00,110.05,110.07,109.87,109.88,4791.0,100.8638,100.8822,100.6988,100.708,4791.0
2015-12-01 11:40:00,109.87,109.99,109.87,109.99,8207.0,100.6988,100.8088,100.6988,100.8088,8207.0
2015-12-01 11:50:00,110.06,110.06,109.93,109.99,7312.0,100.873,100.873,100.7538,100.8088,7312.0
2015-12-01 12:00:00,110.03,110.06,110.0,110.04,17941.0,100.8455,100.873,100.818,100.8547,17941.0
2015-12-01 12:10:00,110.06,110.09,110.03,110.04,16651.0,100.873,100.9005,100.8455,100.8547,16651.0
2015-12-01 12:20:00,110.05,110.17,110.04,110.15,4870.0,100.8638,100.9738,100.8547,100.9555,4870.0
2015-12-01 12:30:00,110.1,110.16,110.09,110.11,3994.0,100.9096,100.9646,100.9005,100.9188,3994.0
2015-12-01 12:40:00,110.13,110.2,110.1,110.17,10637.0,100.9371,101.0013,100.9096,100.9738,10637.0
2015-12-01 12:50:00,110.17,110.23,110.16,110.19,6656.0,100.9738,101.0288,100.9646,100.9921,6656.0
2015-12-01 13:00:00,110.18,110.2,110.11,110.11,20230.0,100.983,101.0013,100.9188,100.9188,20230.0
2015-12-01 13:10:00,110.13,110.14,110.07,110.07,56375.0,100.9371,100.9463,100.8822,100.8822,56375.0
2015-12-01 13:20:00,110.07,110.09,109.99,110.0,70403.0,100.8822,100.9005,100.8088,100.818,70403.0
2015-12-01 13:30:00,109.98,109.98,109.88,109.97,19387.0,100.7997,100.7997,100.708,100.7905,19387.0
2015-12-01 13:40:00,109.98,110.02,109.92,109.98,2846.0,100.7997,100.8363,100.7447,100.7997,2846.0
2015-12-01 13:50:00,109.99,110.04,109.98,110.0,11944.0,100.8088,100.8547,100.7997,100.818,11944.0
2015-12-01 14:00:00,109.98,110.11,109.97,110.08,111738.0,100.7997,100.9188,100.7905,100.8913,111738.0
2015-12-01 14:10:00,110.08,110.16,110.05,110.11,13535.0,100.8913,100.9646,100.8638,100.9188,13535.0
2015-12-01 14:20:00,110.13,110.22,110.13,110.19,2774.0,100.9371,101.0196,100.9371,100.9921,2774.0
2015-12-01 14:30:00,110.18,110.2,110.16,110.16,10633.0,100.983,101.0013,100.9646,100.9646,10633.0
2015-12-01 14:40:00,110.19,110.27,110.15,110.26,17896.0,100.9921,101.0655,100.9555,101.0563,17896.0
2015-12-01 14:50:00,110.25,110.25,110.19,110.21,16815.0,101.0471,101.0471,100.9921,101.0105,16815.0
2015-12-01 15:00:00,110.21,110.25,110.2,110.23,8544.0,101.0105,101.0471,101.0013,101.0288,8544.0
2015-12-01 15:10:00,110.26,110.29,110.23,110.26,25557.0,101.0563,101.0838,101.0288,101.0563,25557.0
2015-12-01 15:20:00,110.27,110.34,110.23,110.34,10208.0,101.0655,101.1296,101.0288,101.1296,10208.0
2015-12-01 15:30:00,110.32,110.42,110.29,110.33,16962.0,101.1113,101.2029,101.0838,101.1204,16962.0
2015-12-01 15:40:00,110.36,110.42,110.36,110.41,8309.0,101.1479,101.2029,101.1479,101.1938,8309.0
2015-12-01 15:50:00,110.4,110.51,110.39,110.45,37131.0,101.1846,101.2854,101.1754,101.2304,37131.0
2015-12-02 09:30:00,110.46,110.51,110.32,110.45,13779.0,101.2396,101.2854,101.1113,101.2304,13779.0
2015-12-02 09:40:00,110.52,110.56,110.44,110.52,17091.0,101.2946,101.3313,101.2213,101.2946,17091.0
2015-12-02 09:50:00,110.52,110.59,110.44,110.59,10612.0,101.2946,101.3587,101.2213,101.3587,10612.0
2015-12-02 10:00:00,110.59,110.66,110.47,110.47,8062.0,101.3587,101.4229,101.2488,101.2488,8062.0
2015-12-02 10:10:00,110.39,110.61,110.39,110.56,4768.0,101.1754,101.3771,101.1754,101.3313,4768.0
2015-12-02 10:20:00,110.52,110.53,110.45,110.5,5561.0,101.2946,101.3038,101.2304,101.2763,5561.0
2015-12-02 10:30:00,110.45,110.58,110.42,110.58,4652.0,101.2304,101.3496,101.2029,101.3496,4652.0
2015-12-02 10:40:00,110.57,110.63,110.51,110.63,11562.0,101.3404,101.3954,101.2854,101.3954,11562.0
2015-12-02 10:50:00,110.58,110.63,110.52,110.53,8130.0,101.3496,101.3954,101.2946,101.3038,8130.0
2015-12-02 11:00:00,110.51,110.51,110.34,110.37,9575.0,101.2854,101.2854,101.1296,101.1571,9575.0
2015-12-02 11:10:00,110.41,110.46,110.29,110.32,7364.0,101.1938,101.2396,101.0838,101.1113,7364.0
2015-12-02 11:20:00,110.33,110.38,110.31,110.33,9707.0,101.1204,101.1663,101.1021,101.1204,9707.0
2015-12-02 11:30:00,110.29,110.34,110.27,110.32,8627.0,101.0838,101.1296,101.0655,101.1113,8627.0
2015-12-02 11:40:00,110.34,110.35,110.21,110.25,5510.0,101.1296,101.1388,101.0105,101.0471,5510.0
2015-12-02 11:50:00,110.26,110.3,110.22,110.29,231663.0,101.0563,101.093,101.0196,101.0838,231663.0
2015-12-02 12:00:00,110.27,110.39,110.27,110.33,7870.0,101.0655,101.1754,101.0655,101.1204,7870.0
2015-12-02 12:10:00,110.31,110.32,110.25,110.27,7558.0,101.1021,101.1113,101.0471,101.0655,7558.0
2015-12-02 12:20:00,110.26,110.34,110.17,110.34,16851.0,101.0563,101.1296,100.9738,101.1296,16851.0
2015-12-02 12:30:00,110.33,110.38,110.28,110.37,6358.0,101.1204,101.1663,101.0746,101.1571,6358.0
2015-12-02 12:40:00,110.36,110.41,110.34,110.35,4490.0,101.1479,101.1938,101.1296,101.1388,4490.0
2015-12-02 12:50:00,110.35,110.39,110.29,110.33,15251.0,101.1388,101.1754,101.0838,101.1204,15251.0
2015-12-02 13:00:00,110.29,110.32,110.23,110.3,7984.0,101.0838,101.1113,101.0288,101.093,7984.0
2015-12-02 13:10:00,110.27,110.33,110.27,110.29,9450.0,101.0655,101.1204,101.0655,101.0838,9450.0
2015-12-02 13:20:00,110.3,110.35,110.28,110.34,7552.0,101.093,101.1388,101.0746,101.1296,7552.0
2015-12-02 13:30:00,110.34,110.35,110.25,110.26,8515.0,101.1296,101.1388,101.0471,101.0563,8515.0
2015-12-02 13:40:00,110.24,110.26,110.15,110.19,7586.0,101.038,101.0563,100.9555,100.9921,7586.0
2015-12-02 13:50:00,110.17,110.17,110.04,110.04,6416.0,100.9738,100.9738,100.8547,100.8547,6416.0
2015-12-02 14:00:00,110.06,110.06,109.83,109.9,60380.0,100.873,100.873,100.6622,100.7263,60380.0
2015-12-02 14:10:00,109.88,109.88,109.67,109.67,10155.0,100.708,100.708,100.5155,100.5155,10155.0
2015-12-02 14:20:00,109.64,109.77,109.63,109.69,18318.0,100.488,100.6072,100.4789,100.5339,18318.0
2015-12-02 14:30:00,109.66,109.68,109.55,109.62,22420.0,100.5064,100.5247,100.4056,100.4697,22420.0
2015-12-02 14:40:00,109.62,109.64,109.33,109.41,27504.0,100.4697,100.488,100.2039,100.2772,27504.0
2015-12-02 14:50:00,109.4,109.5,109.33,109.35,17495.0,100.2681,100.3597,100.2039,100.2223,17495.0
2015-12-02 15:00:00,109.35,109.56,109.3,109.55,23459.0,100.2223,100.4147,100.1764,100.4056,23459.0
2015-12-02 15:10:00,109.55,109.64,109.51,109.57,17603.0,100.4056,100.488,100.3689,100.4239,17603.0
2015-12-02 15:20:00,109.63,109.76,109.61,109.62,43797.0,100.4789,100.598,100.4605,100.4697,43797.0
2015-12-02 15:30:00,109.61,109.68,109.43,109.49,110154.0,100.4605,100.5247,100.2956,100.3506,110154.0
2015-12-02 15:40:00,109.52,109.61,109.35,109.35,56785.0,100.3781,100.4605,100.2223,100.2223,56785.0
2015-12-02 15:50:00,109.33,109.5,109.32,109.47,34948.0,100.2039,100.3597,100.1948,100.3322,34948.0
2015-12-03 09:30:00,109.68,109.78,109.46,109.46,31302.0,100.5247,100.6164,100.3231,100.3231,31302.0
2015-12-03 09:40:00,109.42,109.54,109.16,109.17,10586.0,100.2864,100.3964,100.0481,100.0573,10586.0
2015-12-03 09:50:00,109.2,109.38,109.14,109.27,16948.0,100.0848,100.2497,100.0298,100.1489,16948.0
2015-12-03 10:00:00,109.17,109.21,108.81,108.81,23450.0,100.0573,100.0939,99.7273,99.7273,23450.0
2015-12-03 10:10:00,108.85,109.07,108.8,108.91,7410.0,99.764,99.9656,99.7182,99.819,7410.0
2015-12-03 10:20:00,108.82,108.97,108.72,108.85,6956.0,99.7365,99.874,99.6448,99.764,6956.0
2015-12-03 10:30:00,108.85,108.98,108.77,108.88,19621.0,99.764,99.8831,99.6907,99.7915,19621.0
2015-12-03 10:40:00,108.75,109.09,108.75,109.09,11049.0,99.6723,99.984,99.6723,99.984,11049.0
2015-12-03 10:50:00,109.1,109.15,109.0,109.04,8939.0,99.9931,100.0389,99.9015,99.9381,8939.0
2015-12-03 11:00:00,109.05,109.19,109.0,109.19,4851.0,99.9473,100.0756,99.9015,100.0756,4851.0
2015-12-03 11:10:00,109.25,109.37,109.25,109.3,3512.0,100.1306,100.2406,100.1306,100.1764,3512.0
2015-12-03 11:20:00,109.31,109.34,109.2,109.27,5246.0,100.1856,100.2131,100.0848,100.1489,5246.0
2015-12-03 11:30:00,109.13,109.14,108.98,109.03,26616.0,100.0206,100.0298,99.8831,99.929,26616.0
2015-12-03 11:40:00,109.02,109.07,108.87,108.95,8458.0,99.9198,99.9656,99.7823,99.8556,8458.0
2015-12-03 11:50:00,108.93,109.0,108.92,109.0,3312.0,99.8373,99.9015,99.8281,99.9015,3312.0
2015-12-03 12:00:00,109.02,109.02,108.83,108.84,9785.0,99.9198,99.9198,99.7457,99.7548,9785.0
2015-12-03 12:10:00,108.71,108.72,108.56,108.56,2652.0,99.6357,99.6448,99.4982,99.4982,2652.0
2015-12-03 12:20:00,108.54,108.56,108.24,108.32,6902.0,99.4799,99.4982,99.2049,99.2782,6902.0
2015-12-03 12:30:00,108.34,108.44,108.28,108.44,6794.0,99.2966,99.3882,99.2416,99.3882,6794.0
2015-12-03 12:40:00,108.44,108.54,108.43,108.47,16790.0,99.3882,99.4799,99.379,99.4157,16790.0
2015-12-03 12:50:00,108.49,108.51,108.31,108.32,7041.0,99.434,99.4524,99.2691,99.2782,7041.0
2015-12-03 13:00:00,108.2,108.24,108.12,108.14,5495.0,99.1682,99.2049,99.0949,99.1133,5495.0
2015-12-03 13:10:00,108.24,108.31,108.22,108.29,27082.0,99.2049,99.2691,99.1866,99.2507,27082.0
2015-12-03 13:20:00,108.3,108.45,108.28,108.43,6534.0,99.2599,99.3974,99.2416,99.379,6534.0
2015-12-03 13:30:00,108.44,108.44,108.2,108.22,19762.0,99.3882,99.3882,99.1682,99.1866,19762.0
2015-12-03 13:40:00,108.2,108.22,107.96,107.97,7701.0,99.1682,99.1866,98.9483,98.9574,7701.0
2015-12-03 13:50:00,107.94,107.95,107.82,107.82,5730.0,98.9299,98.9391,98.82,98.82,5730.0
2015-12-03 14:00:00,107.83,107.84,107.64,107.75,20472.0,98.8291,98.8383,98.655,98.7558,20472.0
2015-12-03 14:10:00,107.75,107.87,107.75,107.81,26242.0,98.7558,98.8658,98.7558,98.8108,26242.0
2015-12-03 14:20:00,107.83,107.83,107.53,107.56,13870.0,98.8291,98.8291,98.5542,98.5817,13870.0
2015-12-03 14:30:00,107.56,107.57,107.38,107.43,13183.0,98.5817,98.5908,98.4167,98.4625,13183.0
2015-12-03 14:40:00,107.44,107.44,107.21,107.41,48738.0,98.4717,98.4717,98.2609,98.4442,48738.0
2015-12-03 14:50:00,107.41,107.68,107.4,107.67,16599.0,98.4442,98.6917,98.435,98.6825,16599.0
2015-12-03 15:00:00,107.69,107.77,107.61,107.64,18804.0,98.7008,98.7741,98.6275,98.655,18804.0
2015-12-03 15:10:00,107.63,107.65,107.44,107.49,30390.0,98.6458,98.6642,98.4717,98.5175,30390.0
2015-12-03 15:20:00,107.42,107.64,107.41,107.51,26057.0,98.4534,98.655,98.4442,98.5358,26057.0
2015-12-03 15:30:00,107.51,107.76,107.33,107.76,71055.0,98.5358,98.765,98.3709,98.765,71055.0
2015-12-03 15:40:00,107.76,107.76,107.55,107.72,28415.0,98.765,98.765,98.5725,98.7283,28415.0
2015-12-03 15:50:00,107.71,107.81,107.6,107.74,194552.0,98.7191,98.8108,98.6183,98.7466,194552.0
2015-12-04 09:30:00,108.0,108.19,107.98,108.16,18657.0,98.9849,99.1591,98.9666,99.1316,18657.0
2015-12-04 09:40:00,108.29,108.83,108.29,108.83,17329.0,99.2507,99.7457,99.2507,99.7457,17329.0
2015-12-04 09:50:00,108.86,108.89,108.73,108.73,8612.0,99.7732,99.8006,99.654,99.654,8612.0
2015-12-04 10:00:00,108.74,108.75,108.52,108.54,15098.0,99.6632,99.6723,99.4615,99.4799,15098.0
2015-12-04 10:10:00,108.53,108.72,108.52,108.72,8035.0,99.4707,99.6448,99.4615,99.6448,8035.0
2015-12-04 10:20:00,108.82,108.9,108.7,108.82,11647.0,99.7365,99.8098,99.6265,99.7365,11647.0
2015-12-04 10:30:00,108.81,109.14,108.75,109.14,5197.0,99.7273,100.0298,99.6723,100.0298,5197.0
2015-12-04 10:40:00,109.11,109.11,108.96,108.99,5791.0,100.0023,100.0023,99.8648,99.8923,5791.0
2015-12-04 10:50:00,109.0,109.24,109.0,109.23,13839.0,99.9015,100.1214,99.9015,100.1123,13839.0
2015-12-04 11:00:00,109.26,109.26,109.16,109.17,10619.0,100.1398,100.1398,100.0481,100.0573,10619.0
2015-12-04 11:10:00,109.19,109.25,109.16,109.2,9846.0,100.0756,100.1306,100.0481,100.0848,9846.0
2015-12-04 11:20:00,109.2,109.27,109.05,109.05,10419.0,100.0848,100.1489,99.9473,99.9473,10419.0
2015-12-04 11:30:00,109.05,109.08,109.03,109.05,2978.0,99.9473,99.9748,99.929,99.9473,2978.0
2015-12-04 11:40:00,109.0,109.01,108.87,108.87,9952.0,99.9015,99.9106,99.7823,99.7823,9952.0
2015-12-04 11:50:00,108.87,108.98,108.87,108.94,13034.0,99.7823,99.8831,99.7823,99.8465,13034.0
2015-12-04 12:00:00,108.9,109.01,108.84,108.94,7099.0,99.8098,99.9106,99.7548,99.8465,7099.0
2015-12-04 12:10:00,108.98,109.09,108.95,108.98,5731.0,99.8831,99.984,99.8556,99.8831,5731.0
2015-12-04 12:20:00,108.96,109.01,108.93,108.93,10535.0,99.8648,99.9106,99.8373,99.8373,10535.0
2015-12-04 12:30:00,109.01,109.33,109.0,109.32,27943.0,99.9106,100.2039,99.9015,100.1948,27943.0
2015-12-04 12:40:00,109.32,109.42,109.32,109.41,5526.0,100.1948,100.2864,100.1948,100.2772,5526.0
2015-12-04 12:50:00,109.42,109.56,109.37,109.54,15693.0,100.2864,100.4147,100.2406,100.3964,15693.0
2015-12-04 13:00:00,109.57,109.74,109.57,109.72,4451.0,100.4239,100.5797,100.4239,100.5614,4451.0
2015-12-04 13:10:00,109.71,109.8,109.64,109.64,16310.0,100.5522,100.6347,100.488,100.488,16310.0
2015-12-04 13:20:00,109.66,109.68,109.6,109.64,20982.0,100.5064,100.5247,100.4514,100.488,20982.0
2015-12-04 13:30:00,109.65,109.67,109.54,109.57,6086.0,100.4972,100.5155,100.3964,100.4239,6086.0
2015-12-04 13:40:00,109.6,109.63,109.55,109.59,15552.0,100.4514,100.4789,100.4056,100.4422,15552.0
2015-12-04 13:50:00,109.61,109.68,109.6,109.68,5517.0,100.4605,100.5247,100.4514,100.5247,5517.0
2015-12-04 14:00:00,109.66,109.71,109.65,109.68,29704.0,100.5064,100.5522,100.4972,100.5247,29704.0
2015-12-04 14:10:00,109.68,109.69,109.52,109.52,30597.0,100.5247,100.5339,100.3781,100.3781,30597.0
2015-12-04 14:20:00,109.54,109.66,109.51,109.65,4925.0,100.3964,100.5064,100.3689,100.4972,4925.0
2015-12-04 14:30:00,109.66,109.72,109.62,109.71,13885.0,100.5064,100.5614,100.4697,100.5522,13885.0
2015-12-04 14:40:00,109.66,109.84,109.66,109.84,9561.0,100.5064,100.6714,100.5064,100.6714,9561.0
2015-12-04 14:50:00,109.82,109.89,109.82,109.89,13587.0,100.653,100.7172,100.653,100.7172,13587.0
2015-12-04 15:00:00,109.9,109.97,109.8,109.94,10889.0,100.7263,100.7905,100.6347,100.763,10889.0
2015-12-04 15:10:00,109.95,109.99,109.87,109.92,26949.0,100.7722,100.8088,100.6988,100.7447,26949.0
2015-12-04 15:20:00,109.93,109.93,109.78,109.89,18988.0,100.7538,100.7538,100.6164,100.7172,18988.0
2015-12-04 15:30:00,109.89,109.89,109.72,109.76,88431.0,100.7172,100.7172,100.5614,100.598,88431.0
2015-12-04 15:40:00,109.75,109.9,109.74,109.81,47468.0,100.5889,100.7263,100.5797,100.6439,47468.0
2015-12-04 15:50:00,109.85,109.89,109.82,109.84,95595.0,100.6805,100.7172,100.653,100.6714,95595.0
2015-12-07 09:30:00,109.67,109.73,109.5,109.71,16741.0,100.5155,100.5705,100.3597,100.5522,16741.0
2015-12-07 09:40:00,109.56,109.6,109.43,109.43,6579.0,100.4147,100.4514,100.2956,100.2956,6579.0
2015-12-07 09:50:00,109.33,109.36,109.21,109.3,6590.0,100.2039,100.2314,100.0939,100.1764,6590.0
2015-12-07 10:00:00,109.23,109.3,109.07,109.11,11206.0,100.1123,100.1764,99.9656,100.0023,11206.0
2015-12-07 10:10:00,109.08,109.28,109.08,109.28,6459.0,99.9748,100.1581,99.9748,100.1581,6459.0
2015-12-07 10:20:00,109.23,109.23,108.98,109.07,70212.0,100.1123,100.1123,99.8831,99.9656,70212.0
2015-12-07 10:30:00,108.96,109.0,108.83,108.95,813364.0,99.8648,99.9015,99.7457,99.8556,813364.0
2015-12-07 10:40:00,108.9,108.91,108.7,108.76,548706.0,99.8098,99.819,99.6265,99.6815,548706.0
2015-12-07 10:50:00,108.76,108.81,108.68,108.79,684043.0,99.6815,99.7273,99.6082,99.709,684043.0
2015-12-07 11:00:00,108.76,108.84,108.67,108.81,64579.0,99.6815,99.7548,99.599,99.7273,64579.0
2015-12-07 11:10:00,108.8,108.84,108.68,108.75,152821.0,99.7182,99.7548,99.6082,99.6723,152821.0
2015-12-07 11:20:00,108.76,108.78,108.52,108.53,16583.0,99.6815,99.6998,99.4615,99.4707,16583.0
2015-12-07 11:30:00,108.57,108.76,108.57,108.76,51150.0,99.5074,99.6815,99.5074,99.6815,51150.0
2015-12-07 11:40:00,108.81,108.86,108.74,108.81,168760.0,99.7273,99.7732,99.6632,99.7273,168760.0
2015-12-07 11:50:00,108.81,109.03,108.8,108.98,36261.0,99.7273,99.929,99.7182,99.8831,36261.0
2015-12-07 12:00:00,108.97,109.0,108.86,108.86,168058.0,99.874,99.9015,99.7732,99.7732,168058.0
2015-12-07 12:10:00,108.88,108.99,108.85,108.98,9525.0,99.7915,99.8923,99.764,99.8831,9525.0
2015-12-07 12:20:00,108.95,108.99,108.9,108.91,4447.0,99.8556,99.8923,99.8098,99.819,4447.0
2015-12-07 12:30:00,108.84,108.85,108.78,108.79,5637.0,99.7548,99.764,99.6998,99.709,5637.0
2015-12-07 12:40:00,108.8,108.8,108.69,108.73,4778.0,99.7182,99.7182,99.6173,99.654,4778.0
2015-12-07 12:50:00,108.72,108.72,108.59,108.63,4799.0,99.6448,99.6448,99.5257,99.5624,4799.0
2015-12-07 13:00:00,108.65,108.87,108.56,108.87,6392.0,99.5807,99.7823,99.4982,99.7823,6392.0
2015-12-07 13:10:00,108.85,108.89,108.65,108.76,5830.0,99.764,99.8006,99.5807,99.6815,5830.0
2015-12-07 13:20:00,108.8,108.88,108.72,108.87,9324.0,99.7182,99.7915,99.6448,99.7823,9324.0
2015-12-07 13:30:00,108.85,108.88,108.78,108.85,29927.0,99.764,99.7915,99.6998,99.764,29927.0
2015-12-07 13:40:00,108.8,108.8,108.65,108.7,11929.0,99.7182,99.7182,99.5807,99.6265,11929.0
2015-12-07 13:50:00,108.7,108.82,108.61,108.81,14571.0,99.6265,99.7365,99.544,99.7273,14571.0
2015-12-07 14:00:00,108.8,109.02,108.78,108.98,23975.0,99.7182,99.9198,99.6998,99.8831,23975.0
2015-12-07 14:10:00,108.98,108.99,108.84,108.87,9755.0,99.8831,99.8923,99.7548,99.7823,9755.0
2015-12-07 14:20:00,108.91,108.91,108.77,108.89,21743.0,99.819,99.819,99.6907,99.8006,21743.0
2015-12-07 14:30:00,108.91,108.97,108.8,108.83,16913.0,99.819,99.874,99.7182,99.7457,16913.0
2015-12-07 14:40:00,108.83,108.84,108.66,108.74,16741.0,99.7457,99.7548,99.5898,99.6632,16741.0
2015-12-07 14:50:00,108.73,108.81,108.64,108.69,24442.0,99.654,99.7273,99.5715,99.6173,24442.0
2015-12-07 15:00:00,108.65,108.7,108.55,108.68,44578.0,99.5807,99.6265,99.489,99.6082,44578.0
2015-12-07 15:10:00,108.69,108.73,108.57,108.69,46715.0,99.6173,99.654,99.5074,99.6173,46715.0
2015-12-07 15:20:00,108.74,108.86,108.73,108.85,62411.0,99.6632,99.7732,99.654,99.764,62411.0
2015-12-07 15:30:00,108.91,108.94,108.78,108.85,36594.0,99.819,99.8465,99.6998,99.764,36594.0
2015-12-07 15:40:00,108.85,109.13,108.85,109.09,14357.0,99.764,100.0206,99.764,99.984,14357.0
2015-12-07 15:50:00,109.09,109.18,109.0,109.07,27159.0,99.984,100.0664,99.9015,99.9656,27159.0
2015-12-08 09:30:00,108.1,108.13,107.93,108.13,27324.0,99.0766,99.1041,98.9208,99.1041,27324.0
2015-12-08 09:40:00,108.1,108.5,108.07,108.49,3399.0,99.0766,99.4432,99.0491,99.434,3399.0
2015-12-08 09:50:00,108.54,108.54,108.26,108.32,29789.0,99.4799,99.4799,99.2232,99.2782,29789.0
2015-12-08 10:00:00,108.18,108.48,108.18,108.39,6173.0,99.1499,99.4249,99.1499,99.3424,6173.0
2015-12-08 10:10:00,108.39,108.43,108.2,108.2,4780.0,99.3424,99.379,99.1682,99.1682,4780.0
2015-12-08 10:20:00,108.02,108.08,107.98,108.08,2769.0,99.0033,99.0583,98.9666,99.0583,2769.0
2015-12-08 10:30:00,108.04,108.46,108.0,108.44,14967.0,99.0216,99.4065,98.9849,99.3882,14967.0
2015-12-08 10:40:00,108.41,108.69,108.41,108.66,7104.0,99.3607,99.6173,99.3607,99.5898,7104.0
2015-12-08 10:50:00,108.7,108.75,108.62,108.7,6569.0,99.6265,99.6723,99.5532,99.6265,6569.0
2015-12-08 11:00:00,108.78,109.15,108.76,109.12,7177.0,99.6998,100.0389,99.6815,100.0115,7177.0
2015-12-08 11:10:00,109.11,109.11,108.96,109.09,9546.0,100.0023,100.0023,99.8648,99.984,9546.0
2015-12-08 11:20:00,109.06,109.17,108.86,108.86,7610.0,99.9565,100.0573,99.7732,99.7732,7610.0
2015-12-08 11:30:00,108.81,108.84,108.66,108.66,13862.0,99.7273,99.7548,99.5898,99.5898,13862.0
2015-12-08 11:40:00,108.65,108.79,108.65,108.79,12234.0,99.5807,99.709,99.5807,99.709,12234.0
2015-12-08 11:50:00,108.72,108.81,108.63,108.81,4037.0,99.6448,99.7273,99.5624,99.7273,4037.0
2015-12-08 12:00:00,108.84,108.85,108.62,108.74,12878.0,99.7548,99.764,99.5532,99.6632,12878.0
2015-12-08 12:10:00,108.69,108.77,108.59,108.6,2604.0,99.6173,99.6907,99.5257,99.5349,2604.0
2015-12-08 12:20:00,108.62,108.71,108.56,108.69,9392.0,99.5532,99.6357,99.4982,99.6173,9392.0
2015-12-08 12:30:00,108.67,108.68,108.56,108.68,4290.0,99.599,99.6082,99.4982,99.6082,4290.0
2015-12-08 12:40:00,108.67,108.73,108.6,108.61,39533.0,99.599,99.654,99.5349,99.544,39533.0
2015-12-08 12:50:00,108.62,108.77,108.62,108.73,4875.0,99.5532,99.6907,99.5532,99.654,4875.0
2015-12-08 13:00:00,108.82,108.86,108.73,108.77,10263.0,99.7365,99.7732,99.654,99.6907,10263.0
2015-12-08 13:10:00,108.77,108.84,108.61,108.63,3854.0,99.6907,99.7548,99.544,99.5624,3854.0
2015-12-08 13:20:00,108.59,108.64,108.5,108.61,16683.0,99.5257,99.5715,99.4432,99.544,16683.0
2015-12-08 13:30:00,108.68,108.83,108.68,108.76,31732.0,99.6082,99.7457,99.6082,99.6815,31732.0
2015-12-08 13:40:00,108.74,108.76,108.66,108.72,19601.0,99.6632,99.6815,99.5898,99.6448,19601.0
2015-12-08 13:50:00,108.7,108.81,108.69,108.76,8911.0,99.6265,99.7273,99.6173,99.6815,8911.0
2015-12-08 14:00:00,108.81,109.03,108.8,109.03,11239.0,99.7273,99.929,99.7182,99.929,11239.0
2015-12-08 14:10:00,109.05,109.16,109.05,109.13,7884.0,99.9473,100.0481,99.9473,100.0206,7884.0
2015-12-08 14:20:00,109.1,109.1,108.93,108.95,43172.0,99.9931,99.9931,99.8373,99.8556,43172.0
2015-12-08 14:30:00,108.95,109.01,108.92,108.98,23368.0,99.8556,99.9106,99.8281,99.8831,23368.0
2015-12-08 14:40:00,108.95,109.1,108.88,109.02,23399.0,99.8556,99.9931,99.7915,99.9198,23399.0
2015-12-08 14:50:00,108.97,109.08,108.92,108.93,22361.0,99.874,99.9748,99.8281,99.8373,22361.0
2015-12-08 15:00:00,108.91,108.99,108.81,108.98,24662.0,99.819,99.8923,99.7273,99.8831,24662.0
2015-12-08 15:10:00,108.99,108.99,108.78,108.78,21037.0,99.8923,99.8923,99.6998,99.6998,21037.0
2015-12-08 15:20:00,108.77,108.84,108.7,108.72,27820.0,99.6907,99.7548,99.6265,99.6448,27820.0
2015-12-08 15:30:00,108.69,108.9,108.62,108.81,11235.0,99.6173,99.8098,99.5532,99.7273,11235.0
2015-12-08 15:40:00,108.79,108.96,108.71,108.96,32587.0,99.709,99.8648,99.6357,99.8648,32587.0
2015-12-08 15:50:00,108.93,109.04,108.83,108.86,18195.0,99.8373,99.9381,99.7457,99.7732,18195.0
2015-12-09 09:30:00,108.49,108.72,108.32,108.72,21362.0,99.434,99.6448,99.2782,99.6448,21362.0
2015-12-09 09:40:00,108.72,108.89,108.69,108.89,8995.0,99.6448,99.8006,99.6173,99.8006,8995.0
2015-12-09 09:50:00,108.96,108.98,108.72,108.75,7056.0,99.8648,99.8831,99.6448,99.6723,7056.0
2015-12-09 10:00:00,108.75,108.94,108.72,108.9,8718.0,99.6723,99.8465,99.6448,99.8098,8718.0
2015-12-09 10:10:00,108.96,109.17,108.96,109.01,22958.0,99.8648,100.0573,99.8648,99.9106,22958.0
2015-12-09 10:20:00,109.03,109.08,108.99,108.99,3567.0,99.929,99.9748,99.8923,99.8923,3567.0
2015-12-09 10:30:00,109.09,109.36,109.09,109.24,20404.0,99.984,100.2314,99.984,100.1214,20404.0
2015-12-09 10:40:00,109.27,109.36,109.18,109.19,8849.0,100.1489,100.2314,100.0664,100.0756,8849.0
2015-12-09 10:50:00,109.18,109.18,109.05,109.12,5361.0,100.0664,100.0664,99.9473,100.0115,5361.0
2015-12-09 11:00:00,109.13,109.14,109.01,109.03,13936.0,100.0206,100.0298,99.9106,99.929,13936.0
2015-12-09 11:10:00,108.96,109.02,108.81,108.81,8145.0,99.8648,99.9198,99.7273,99.7273,8145.0
2015-12-09 11:20:00,108.83,108.83,108.68,108.7,3948.0,99.7457,99.7457,99.6082,99.6265,3948.0
2015-12-09 11:30:00,108.69,108.75,108.55,108.6,7646.0,99.6173,99.6723,99.489,99.5349,7646.0
2015-12-09 11:40:00,108.62,108.64,108.12,108.14,6473.0,99.5532,99.5715,99.0949,99.1133,6473.0
2015-12-09 11:50:00,108.17,108.25,108.11,108.15,6210.0,99.1408,99.2141,99.0858,99.1224,6210.0
2015-12-09 12:00:00,108.2,108.25,108.16,108.21,9946.0,99.1682,99.2141,99.1316,99.1774,9946.0
2015-12-09 12:10:00,108.21,108.26,107.93,107.94,9525.0,99.1774,99.2232,98.9208,98.9299,9525.0
2015-12-09 12:20:00,107.86,107.86,107.55,107.56,15835.0,98.8566,98.8566,98.5725,98.5817,15835.0
2015-12-09 12:30:00,107.54,107.57,107.27,107.29,7318.0,98.5633,98.5908,98.3159,98.3342,7318.0
2015-12-09 12:40:00,107.27,107.35,107.09,107.35,25630.0,98.3159,98.3892,98.1509,98.3892,25630.0
2015-12-09 12:50:00,107.42,107.42,107.17,107.22,10179.0,98.4534,98.4534,98.2242,98.27,10179.0
2015-12-09 13:00:00,107.16,107.44,107.04,107.28,24419.0,98.2151,98.4717,98.1051,98.325,24419.0
2015-12-09 13:10:00,107.25,107.43,107.25,107.3,26572.0,98.2975,98.4625,98.2975,98.3434,26572.0
2015-12-09 13:20:00,107.28,107.34,107.18,107.24,22222.0,98.325,98.38,98.2334,98.2884,22222.0
2015-12-09 13:30:00,107.24,107.33,107.1,107.33,14244.0,98.2884,98.3709,98.1601,98.3709,14244.0
2015-12-09 13:40:00,107.33,107.4,107.19,107.32,6340.0,98.3709,98.435,98.2426,98.3617,6340.0
2015-12-09 13:50:00,107.38,107.54,107.38,107.46,17292.0,98.4167,98.5633,98.4167,98.49,17292.0
2015-12-09 14:00:00,107.44,107.48,107.31,107.32,18854.0,98.4717,98.5083,98.3525,98.3617,18854.0
2015-12-09 14:10:00,107.35,107.46,107.29,107.31,11072.0,98.3892,98.49,98.3342,98.3525,11072.0
2015-12-09 14:20:00,107.26,107.29,107.17,107.25,167099.0,98.3067,98.3342,98.2242,98.2975,167099.0
2015-12-09 14:30:00,107.23,107.35,107.21,107.35,38192.0,98.2792,98.3892,98.2609,98.3892,38192.0
2015-12-09 14:40:00,107.36,107.4,107.26,107.32,7911.0,98.3984,98.435,98.3067,98.3617,7911.0
2015-12-09 14:50:00,107.28,107.37,107.2,107.25,15863.0,98.325,98.4075,98.2517,98.2975,15863.0
2015-12-09 15:00:00,107.21,107.46,107.19,107.37,12654.0,98.2609,98.49,98.2426,98.4075,12654.0
2015-12-09 15:10:00,107.4,107.43,107.27,107.31,20920.0,98.435,98.4625,98.3159,98.3525,20920.0
2015-12-09 15:20:00,107.34,107.65,107.33,107.54,51769.0,98.38,98.6642,98.3709,98.5633,51769.0
2015-12-09 15:30:00,107.58,107.8,107.58,107.64,27715.0,98.6,98.8016,98.6,98.655,27715.0
2015-12-09 15:40:00,107.62,107.67,107.43,107.43,21526.0,98.6367,98.6825,98.4625,98.4625,21526.0
2015-12-09 15:50:00,107.44,107.59,107.41,107.59,18741.0,98.4717,98.6092,98.4442,98.6092,18741.0
2015-12-10 09:30:00,107.75,107.8,107.5,107.77,17995.0,98.7558,98.8016,98.5267,98.7741,17995.0
2015-12-10 09:40:00,107.97,108.05,107.89,107.89,18452.0,98.9574,99.0308,98.8841,98.8841,18452.0
2015-12-10 09:50:00,107.91,107.91,107.6,107.7,6267.0,98.9025,98.9025,98.6183,98.71,6267.0
2015-12-10 10:00:00,107.7,107.83,107.62,107.65,9645.0,98.71,98.8291,98.6367,98.6642,9645.0
2015-12-10 10:10:00,107.58,107.67,107.47,107.66,6573.0,98.6,98.6825,98.4992,98.6733,6573.0
2015-12-10 10:20:00,107.83,107.99,107.81,107.89,17458.0,98.8291,98.9758,98.8108,98.8841,17458.0
2015-12-10 10:30:00,108.01,108.14,107.86,108.13,14922.0,98.9941,99.1133,98.8566,99.1041,14922.0
2015-12-10 10:40:00,108.19,108.42,108.19,108.3,40714.0,99.1591,99.3699,99.1591,99.2599,40714.0
2015-12-10 10:50:00,108.29,108.35,108.12,108.12,11336.0,99.2507,99.3057,99.0949,99.0949,11336.0
2015-12-10 11:00:00,108.11,108.19,108.07,108.1,2970.0,99.0858,99.1591,99.0491,99.0766,2970.0
2015-12-10 11:10:00,108.05,108.12,108.05,108.12,2063.0,99.0308,99.0949,99.0308,99.0949,2063.0
2015-12-10 11:20:00,108.09,108.23,108.09,108.09,6243.0,99.0674,99.1957,99.0674,99.0674,6243.0
2015-12-10 11:30:00,108.03,108.08,107.94,107.99,10809.0,99.0124,99.0583,98.9299,98.9758,10809.0
2015-12-10 11:40:00,108.01,108.01,107.87,107.98,22018.0,98.9941,98.9941,98.8658,98.9666,22018.0
2015-12-10 11:50:00,108.0,108.0,107.87,107.96,3838.0,98.9849,98.9849,98.8658,98.9483,3838.0
2015-12-10 12:00:00,107.96,108.04,107.89,107.89,11199.0,98.9483,99.0216,98.8841,98.8841,11199.0
2015-12-10 12:10:00,107.81,107.81,107.72,107.73,3672.0,98.8108,98.8108,98.7283,98.7375,3672.0
2015-12-10 12:20:00,107.72,107.88,107.71,107.85,7014.0,98.7283,98.875,98.7191,98.8475,7014.0
2015-12-10 12:30:00,107.86,107.91,107.75,107.78,8047.0,98.8566,98.9025,98.7558,98.7833,8047.0
2015-12-10 12:40:00,107.75,108.0,107.75,107.97,16328.0,98.7558,98.9849,98.7558,98.9574,16328.0
2015-12-10 12:50:00,107.96,108.16,107.93,108.14,9890.0,98.9483,99.1316,98.9208,99.1133,9890.0
2015-12-10 13:00:00,108.1,108.14,108.04,108.09,3133.0,99.0766,99.1133,99.0216,99.0674,3133.0
2015-12-10 13:10:00,108.04,108.15,108.0,108.1,6095.0,99.0216,99.1224,98.9849,99.0766,6095.0
2015-12-10 13:20:00,108.1,108.17,108.07,108.08,11103.0,99.0766,99.1408,99.0491,99.0583,11103.0
2015-12-10 13:30:00,108.11,108.22,108.1,108.22,58481.0,99.0858,99.1866,99.0766,99.1866,58481.0
2015-12-10 13:40:00,108.19,108.26,108.16,108.26,9649.0,99.1591,99.2232,99.1316,99.2232,9649.0
2015-12-10 13:50:00,108.22,108.26,108.14,108.14,37226.0,99.1866,99.2232,99.1133,99.1133,37226.0
2015-12-10 14:00:00,108.17,108.27,108.12,108.25,9449.0,99.1408,99.2324,99.0949,99.2141,9449.0
2015-12-10 14:10:00,108.27,108.33,108.15,108.28,11218.0,99.2324,99.2874,99.1224,99.2416,11218.0
2015-12-10 14:20:00,108.3,108.53,108.29,108.53,12011.0,99.2599,99.4707,99.2507,99.4707,12011.0
2015-12-10 14:30:00,108.52,108.52,108.39,108.44,18290.0,99.4615,99.4615,99.3424,99.3882,18290.0
2015-12-10 14:40:00,108.51,108.62,108.49,108.5,22471.0,99.4524,99.5532,99.434,99.4432,22471.0
2015-12-10 14:50:00,108.48,108.48,108.35,108.37,13004.0,99.4249,99.4249,99.3057,99.3241,13004.0
2015-12-10 15:00:00,108.42,108.42,108.16,108.16,9425.0,99.3699,99.3699,99.1316,99.1316,9425.0
2015-12-10 15:10:00,108.17,108.18,108.04,108.1,15926.0,99.1408,99.1499,99.0216,99.0766,15926.0
2015-12-10 15:20:00,107.97,108.02,107.85,108.02,21501.0,98.9574,99.0033,98.8475,99.0033,21501.0
2015-12-10 15:30:00,107.98,107.99,107.89,107.92,12975.0,98.9666,98.9758,98.8841,98.9116,12975.0
2015-12-10 15:40:00,107.99,108.05,107.84,107.89,27112.0,98.9758,99.0308,98.8383,98.8841,27112.0
2015-12-10 15:50:00,107.89,107.93,107.73,107.88,16792.0,98.8841,98.9208,98.7375,98.875,16792.0
2015-12-11 09:30:00,106.57,106.9,106.51,106.9,16942.0,97.6743,97.9768,97.6193,97.9768,16942.0
2015-12-11 09:40:00,106.74,106.82,106.49,106.49,6953.0,97.8301,97.9034,97.601,97.601,6953.0
2015-12-11 09:50:00,106.42,106.46,106.31,106.45,8828.0,97.5368,97.5735,97.436,97.5643,8828.0
2015-12-11 10:00:00,106.37,106.8,106.31,106.53,11487.0,97.491,97.8851,97.436,97.6376,11487.0
2015-12-11 10:10:00,106.58,106.77,106.58,106.63,12184.0,97.6835,97.8576,97.6835,97.7293,12184.0
2015-12-11 10:20:00,106.65,106.8,106.54,106.79,12737.0,97.7476,97.8851,97.6468,97.8759,12737.0
2015-12-11 10:30:00,106.77,106.85,106.62,106.63,12114.0,97.8576,97.9309,97.7201,97.7293,12114.0
2015-12-11 10:40:00,106.68,106.68,106.51,106.55,3530.0,97.7751,97.7751,97.6193,97.656,3530.0
2015-12-11 10:50:00,106.52,106.53,106.33,106.33,17590.0,97.6285,97.6376,97.4543,97.4543,17590.0
2015-12-11 11:00:00,106.33,106.47,106.26,106.39,19356.0,97.4543,97.5827,97.3902,97.5093,19356.0
2015-12-11 11:10:00,106.4,106.5,106.33,106.49,8749.0,97.5185,97.6101,97.4543,97.601,8749.0
2015-12-11 11:20:00,106.49,106.54,106.27,106.28,6068.0,97.601,97.6468,97.3993,97.4085,6068.0
2015-12-11 11:30:00,106.27,106.27,106.06,106.19,76691.0,97.3993,97.3993,97.2069,97.326,76691.0
2015-12-11 11:40:00,106.22,106.39,106.21,106.39,8989.0,97.3535,97.5093,97.3444,97.5093,8989.0
2015-12-11 11:50:00,106.34,106.35,106.22,106.22,7543.0,97.4635,97.4727,97.3535,97.3535,7543.0
2015-12-11 12:00:00,106.13,106.18,106.0,106.0,12106.0,97.271,97.3169,97.1519,97.1519,12106.0
2015-12-11 12:10:00,106.0,106.0,105.82,105.85,23349.0,97.1519,97.1519,96.9869,97.0144,23349.0
2015-12-11 12:20:00,105.88,105.9,105.72,105.81,11534.0,97.0419,97.0602,96.8953,96.9777,11534.0
2015-12-11 12:30:00,105.78,105.93,105.77,105.88,12019.0,96.9503,97.0877,96.9411,97.0419,12019.0
2015-12-11 12:40:00,105.85,105.93,105.76,105.85,23065.0,97.0144,97.0877,96.9319,97.0144,23065.0
2015-12-11 12:50:00,105.8,105.84,105.68,105.76,9091.0,96.9686,97.0052,96.8586,96.9319,9091.0
2015-12-11 13:00:00,105.86,106.01,105.86,105.97,5990.0,97.0236,97.1611,97.0236,97.1244,5990.0
2015-12-11 13:10:00,105.99,106.13,105.96,106.13,21874.0,97.1427,97.271,97.1152,97.271,21874.0
2015-12-11 13:20:00,106.11,106.11,105.85,105.85,5484.0,97.2527,97.2527,97.0144,97.0144,5484.0
2015-12-11 13:30:00,105.87,105.94,105.77,105.89,18673.0,97.0327,97.0969,96.9411,97.0511,18673.0
2015-12-11 13:40:00,105.91,106.05,105.87,105.96,9575.0,97.0694,97.1977,97.0327,97.1152,9575.0
2015-12-11 13:50:00,106.07,106.07,105.96,105.96,15731.0,97.216,97.216,97.1152,97.1152,15731.0
2015-12-11 14:00:00,106.03,106.1,105.99,106.04,15198.0,97.1794,97.2435,97.1427,97.1885,15198.0
2015-12-11 14:10:00,106.07,106.29,106.04,106.25,26192.0,97.216,97.4177,97.1885,97.381,26192.0
2015-12-11 14:20:00,106.22,106.23,106.04,106.1,17878.0,97.3535,97.3627,97.1885,97.2435,17878.0
2015-12-11 14:30:00,106.08,106.17,106.03,106.16,55401.0,97.2252,97.3077,97.1794,97.2985,55401.0
2015-12-11 14:40:00,106.14,106.15,106.0,106.02,15148.0,97.2802,97.2894,97.1519,97.1702,15148.0
2015-12-11 14:50:00,106.0,106.04,105.93,105.94,19599.0,97.1519,97.1885,97.0877,97.0969,19599.0
2015-12-11 15:00:00,105.95,106.05,105.72,105.73,26757.0,97.1061,97.1977,96.8953,96.9044,26757.0
2015-12-11 15:10:00,105.72,105.81,105.57,105.57,12246.0,96.8953,96.9777,96.7578,96.7578,12246.0
2015-12-11 15:20:00,105.59,105.62,105.43,105.59,21801.0,96.7761,96.8036,96.6295,96.7761,21801.0
2015-12-11 15:30:00,105.61,105.7,105.48,105.56,37528.0,96.7944,96.8769,96.6753,96.7486,37528.0
2015-12-11 15:40:00,105.53,105.64,105.5,105.61,47408.0,96.7211,96.8219,96.6936,96.7944,47408.0
2015-12-11 15:50:00,105.63,105.68,105.49,105.61,24338.0,96.8128,96.8586,96.6845,96.7944,24338.0
2015-12-14 09:30:00,105.67,106.0,105.58,105.78,20087.0,96.8494,97.1519,96.7669,96.9503,20087.0
2015-12-14 09:40:00,105.73,105.88,105.51,105.87,5049.0,96.9044,97.0419,96.7028,97.0327,5049.0
2015-12-14 09:50:00,105.86,105.95,105.54,105.54,5881.0,97.0236,97.1061,96.7303,96.7303,5881.0
2015-12-14 10:00:00,105.57,105.92,105.54,105.85,9068.0,96.7578,97.0786,96.7303,97.0144,9068.0
2015-12-14 10:10:00,105.76,106.08,105.23,105.56,59764.0,96.9319,97.2252,96.4462,96.7486,59764.0
2015-12-14 10:20:00,105.42,105.45,105.12,105.12,8240.0,96.6203,96.6478,96.3453,96.3453,8240.0
2015-12-14 10:30:00,105.09,105.41,105.08,105.41,49794.0,96.3178,96.6111,96.3087,96.6111,49794.0
2015-12-14 10:40:00,105.39,105.54,105.32,105.35,14940.0,96.5928,96.7303,96.5286,96.5561,14940.0
2015-12-14 10:50:00,105.28,105.43,105.21,105.36,29900.0,96.492,96.6295,96.4278,96.5653,29900.0
2015-12-14 11:00:00,105.26,105.3,105.11,105.11,9489.0,96.4737,96.5103,96.3362,96.3362,9489.0
2015-12-14 11:10:00,105.1,105.18,104.79,104.87,43149.0,96.327,96.4003,96.0429,96.1162,43149.0
2015-12-14 11:20:00,104.93,105.01,104.84,104.85,11967.0,96.1712,96.2445,96.0887,96.0979,11967.0
2015-12-14 11:30:00,104.66,104.73,104.45,104.52,15115.0,95.9237,95.9879,95.7313,95.7954,15115.0
2015-12-14 11:40:00,104.6,104.78,104.5,104.61,22812.0,95.8687,96.0337,95.7771,95.8779,22812.0
2015-12-14 11:50:00,104.66,105.03,104.57,105.03,16222.0,95.9237,96.2629,95.8413,96.2629,16222.0
2015-12-14 12:00:00,105.07,105.28,104.98,105.28,11637.0,96.2995,96.492,96.217,96.492,11637.0
2015-12-14 12:10:00,105.32,105.42,105.22,105.41,22823.0,96.5286,96.6203,96.437,96.6111,22823.0
2015-12-14 12:20:00,105.4,105.57,105.29,105.55,23102.0,96.602,96.7578,96.5012,96.7394,23102.0
2015-12-14 12:30:00,105.55,105.6,105.48,105.51,7578.0,96.7394,96.7853,96.6753,96.7028,7578.0
2015-12-14 12:40:00,105.45,105.45,105.27,105.27,8643.0,96.6478,96.6478,96.4828,96.4828,8643.0
2015-12-14 12:50:00,105.28,105.73,105.28,105.71,28013.0,96.492,96.9044,96.492,96.8861,28013.0
2015-12-14 13:00:00,105.8,105.8,105.57,105.6,22856.0,96.9686,96.9686,96.7578,96.7853,22856.0
2015-12-14 13:10:00,105.59,105.65,105.45,105.52,27221.0,96.7761,96.8311,96.6478,96.712,27221.0
2015-12-14 13:20:00,105.51,105.53,105.39,105.43,20332.0,96.7028,96.7211,96.5928,96.6295,20332.0
2015-12-14 13:30:00,105.43,105.54,105.37,105.37,11800.0,96.6295,96.7303,96.5745,96.5745,11800.0
2015-12-14 13:40:00,105.35,105.42,105.25,105.4,4667.0,96.5561,96.6203,96.4645,96.602,4667.0
2015-12-14 13:50:00,105.37,105.52,105.34,105.51,10957.0,96.5745,96.712,96.547,96.7028,10957.0
2015-12-14 14:00:00,105.5,105.55,105.27,105.46,19701.0,96.6936,96.7394,96.4828,96.657,19701.0
2015-12-14 14:10:00,105.46,105.68,105.42,105.57,22590.0,96.657,96.8586,96.6203,96.7578,22590.0
2015-12-14 14:20:00,105.58,105.59,105.4,105.44,24490.0,96.7669,96.7761,96.602,96.6386,24490.0
2015-12-14 14:30:00,105.44,105.47,105.32,105.46,47137.0,96.6386,96.6661,96.5286,96.657,47137.0
2015-12-14 14:40:00,105.49,105.6,105.43,105.6,15764.0,96.6845,96.7853,96.6295,96.7853,15764.0
2015-12-14 14:50:00,105.6,105.85,105.6,105.77,33462.0,96.7853,97.0144,96.7853,96.9411,33462.0
2015-12-14 15:00:00,105.71,105.74,105.52,105.56,22411.0,96.8861,96.9136,96.712,96.7486,22411.0
2015-12-14 15:10:00,105.54,105.65,105.43,105.65,15926.0,96.7303,96.8311,96.6295,96.8311,15926.0
2015-12-14 15:20:00,105.62,105.7,105.58,105.7,13784.0,96.8036,96.8769,96.7669,96.8769,13784.0
2015-12-14 15:30:00,105.67,105.87,105.66,105.78,21148.0,96.8494,97.0327,96.8403,96.9503,21148.0
2015-12-14 15:40:00,105.72,105.91,105.59,105.9,36951.0,96.8953,97.0694,96.7761,97.0602,36951.0
2015-12-14 15:50:00,105.88,106.15,105.86,106.13,28166.0,97.0419,97.2894,97.0236,97.271,28166.0
2015-12-15 09:30:00,107.11,107.27,106.99,107.13,40106.0,98.1692,98.3159,98.0592,98.1876,40106.0
2015-12-15 09:40:00,107.22,107.44,107.22,107.41,23849.0,98.27,98.4717,98.27,98.4442,23849.0
2015-12-15 09:50:00,107.47,107.48,107.33,107.41,6351.0,98.4992,98.5083,98.3709,98.4442,6351.0
2015-12-15 10:00:00,107.44,107.44,107.27,107.31,50817.0,98.4717,98.4717,98.3159,98.3525,50817.0
2015-12-15 10:10:00,107.34,107.37,107.16,107.16,21674.0,98.38,98.4075,98.2151,98.2151,21674.0
2015-12-15 10:20:00,107.17,107.28,107.09,107.22,15521.0,98.2242,98.325,98.1509,98.27,15521.0
2015-12-15 10:30:00,107.18,107.18,106.98,107.05,9080.0,98.2334,98.2334,98.0501,98.1142,9080.0
2015-12-15 10:40:00,107.06,107.23,107.02,107.23,13920.0,98.1234,98.2792,98.0867,98.2792,13920.0
2015-12-15 10:50:00,107.22,107.25,107.12,107.15,12408.0,98.27,98.2975,98.1784,98.2059,12408.0
2015-12-15 11:00:00,107.13,107.15,107.06,107.07,6674.0,98.1876,98.2059,98.1234,98.1326,6674.0
2015-12-15 11:10:00,107.09,107.17,107.0,107.12,16963.0,98.1509,98.2242,98.0684,98.1784,16963.0
2015-12-15 11:20:00,107.09,107.23,107.07,107.12,17438.0,98.1509,98.2792,98.1326,98.1784,17438.0
2015-12-15 11:30:00,107.15,107.17,106.99,107.0,16383.0,98.2059,98.2242,98.0592,98.0684,16383.0
2015-12-15 11:40:00,106.98,106.99,106.74,106.75,9059.0,98.0501,98.0592,97.8301,97.8393,9059.0
2015-12-15 11:50:00,106.72,106.93,106.72,106.91,20725.0,97.8118,98.0043,97.8118,97.9859,20725.0
2015-12-15 12:00:00,106.93,107.16,106.92,107.1,9378.0,98.0043,98.2151,97.9951,98.1601,9378.0
2015-12-15 12:10:00,107.13,107.13,107.04,107.1,7796.0,98.1876,98.1876,98.1051,98.1601,7796.0
2015-12-15 12:20:00,107.08,107.22,107.06,107.21,7438.0,98.1417,98.27,98.1234,98.2609,7438.0
2015-12-15 12:30:00,107.27,107.54,107.26,107.49,15745.0,98.3159,98.5633,98.3067,98.5175,15745.0
2015-12-15 12:40:00,107.44,107.44,107.36,107.38,19340.0,98.4717,98.4717,98.3984,98.4167,19340.0
2015-12-15 12:50:00,107.36,107.47,107.34,107.47,11385.0,98.3984,98.4992,98.38,98.4992,11385.0
2015-12-15 13:00:00,107.5,107.5,107.31,107.33,26663.0,98.5267,98.5267,98.3525,98.3709,26663.0
2015-12-15 13:10:00,107.32,107.32,107.19,107.19,5735.0,98.3617,98.3617,98.2426,98.2426,5735.0
2015-12-15 13:20:00,107.18,107.24,107.11,107.12,12499.0,98.2334,98.2884,98.1692,98.1784,12499.0
2015-12-15 13:30:00,107.12,107.18,107.07,107.18,6404.0,98.1784,98.2334,98.1326,98.2334,6404.0
2015-12-15 13:40:00,107.19,107.23,107.11,107.18,10314.0,98.2426,98.2792,98.1692,98.2334,10314.0
2015-12-15 13:50:00,107.22,107.38,107.21,107.34,14658.0,98.27,98.4167,98.2609,98.38,14658.0
2015-12-15 14:00:00,107.32,107.36,107.25,107.27,25124.0,98.3617,98.3984,98.2975,98.3159,25124.0
2015-12-15 14:10:00,107.28,107.36,107.23,107.36,13492.0,98.325,98.3984,98.2792,98.3984,13492.0
2015-12-15 14:20:00,107.35,107.4,107.28,107.28,37645.0,98.3892,98.435,98.325,98.325,37645.0
2015-12-15 14:30:00,107.29,107.37,107.28,107.32,20066.0,98.3342,98.4075,98.325,98.3617,20066.0
2015-12-15 14:40:00,107.3,107.33,107.24,107.25,19504.0,98.3434,98.3709,98.2884,98.2975,19504.0
2015-12-15 14:50:00,107.25,107.29,107.17,107.21,26304.0,98.2975,98.3342,98.2242,98.2609,26304.0
2015-12-15 15:00:00,107.22,107.24,107.08,107.09,20089.0,98.27,98.2884,98.1417,98.1509,20089.0
2015-12-15 15:10:00,107.06,107.06,106.9,106.95,34417.0,98.1234,98.1234,97.9768,98.0226,34417.0
2015-12-15 15:20:00,106.99,107.01,106.92,106.92,19918.0,98.0592,98.0776,97.9951,97.9951,19918.0
2015-12-15 15:30:00,106.88,106.91,106.75,106.9,19458.0,97.9584,97.9859,97.8393,97.9768,19458.0
2015-12-15 15:40:00,106.89,107.06,106.85,107.01,20702.0,97.9676,98.1234,97.9309,98.0776,20702.0
2015-12-15 15:50:00,106.97,106.97,106.85,106.86,34560.0,98.0409,98.0409,97.9309,97.9401,34560.0
2015-12-16 09:30:00,107.54,107.73,107.54,107.63,17374.0,98.5633,98.7375,98.5633,98.6458,17374.0
2015-12-16 09:40:00,107.68,107.71,107.48,107.48,6257.0,98.6917,98.7191,98.5083,98.5083,6257.0
2015-12-16 09:50:00,107.47,107.61,107.46,107.5,5573.0,98.4992,98.6275,98.49,98.5267,5573.0
2015-12-16 10:00:00,107.51,107.54,107.37,107.4,14801.0,98.5358,98.5633,98.4075,98.435,14801.0
2015-12-16 10:10:00,107.33,107.38,107.24,107.34,8430.0,98.3709,98.4167,98.2884,98.38,8430.0
2015-12-16 10:20:00,107.36,107.43,107.29,107.3,9933.0,98.3984,98.4625,98.3342,98.3434,9933.0
2015-12-16 10:30:00,107.27,107.29,107.04,107.16,12792.0,98.3159,98.3342,98.1051,98.2151,12792.0
2015-12-16 10:40:00,107.11,107.27,107.1,107.27,15738.0,98.1692,98.3159,98.1601,98.3159,15738.0
2015-12-16 10:50:00,107.24,107.25,107.19,107.19,15988.0,98.2884,98.2975,98.2426,98.2426,15988.0
2015-12-16 11:00:00,107.13,107.2,107.07,107.12,13910.0,98.1876,98.2517,98.1326,98.1784,13910.0
2015-12-16 11:10:00,107.09,107.24,107.08,107.15,8415.0,98.1509,98.2884,98.1417,98.2059,8415.0
2015-12-16 11:20:00,107.15,107.15,107.03,107.03,4297.0,98.2059,98.2059,98.0959,98.0959,4297.0
2015-12-16 11:30:00,107.04,107.17,107.04,107.15,10918.0,98.1051,98.2242,98.1051,98.2059,10918.0
2015-12-16 11:40:00,107.13,107.13,107.04,107.11,8355.0,98.1876,98.1876,98.1051,98.1692,8355.0
2015-12-16 11:50:00,107.13,107.2,107.05,107.17,5211.0,98.1876,98.2517,98.1142,98.2242,5211.0
2015-12-16 12:00:00,107.19,107.27,107.18,107.22,6595.0,98.2426,98.3159,98.2334,98.27,6595.0
2015-12-16 12:10:00,107.24,107.27,107.12,107.13,5435.0,98.2884,98.3159,98.1784,98.1876,5435.0
2015-12-16 12:20:00,107.14,107.22,107.11,107.22,8233.0,98.1967,98.27,98.1692,98.27,8233.0
2015-12-16 12:30:00,107.24,107.27,107.19,107.24,11095.0,98.2884,98.3159,98.2426,98.2884,11095.0
2015-12-16 12:40:00,107.25,107.25,107.14,107.16,32172.0,98.2975,98.2975,98.1967,98.2151,32172.0
2015-12-16 12:50:00,107.15,107.18,107.04,107.04,8924.0,98.2059,98.2334,98.1051,98.1051,8924.0
2015-12-16 13:00:00,107.02,107.15,106.99,107.13,27340.0,98.0867,98.2059,98.0592,98.1876,27340.0
2015-12-16 13:10:00,107.1,107.16,107.08,107.11,17291.0,98.1601,98.2151,98.1417,98.1692,17291.0
2015-12-16 13:20:00,107.14,107.24,107.13,107.24,85004.0,98.1967,98.2884,98.1876,98.2884,85004.0
2015-12-16 13:30:00,107.19,107.21,107.12,107.15,5401.0,98.2426,98.2609,98.1784,98.2059,5401.0
2015-12-16 13:40:00,107.13,107.31,107.13,107.31,11172.0,98.1876,98.3525,98.1876,98.3525,11172.0
2015-12-16 13:50:00,107.38,107.52,107.34,107.41,50351.0,98.4167,98.545,98.38,98.4442,50351.0
2015-12-16 14:00:00,107.39,107.95,106.9,107.76,24708.0,98.4259,98.9391,97.9768,98.765,24708.0
2015-12-16 14:10:00,107.73,107.73,107.39,107.55,46953.0,98.7375,98.7375,98.4259,98.5725,46953.0
2015-12-16 14:20:00,107.47,107.65,107.37,107.45,28925.0,98.4992,98.6642,98.4075,98.4809,28925.0
2015-12-16 14:30:00,107.32,107.62,107.24,107.52,44394.0,98.3617,98.6367,98.2884,98.545,44394.0
2015-12-16 14:40:00,107.5,107.77,107.43,107.72,48640.0,98.5267,98.7741,98.4625,98.7283,48640.0
2015-12-16 14:50:00,107.72,108.29,107.72,108.29,24229.0,98.7283,99.2507,98.7283,99.2507,24229.0
2015-12-16 15:00:00,108.25,108.31,107.94,107.94,31849.0,99.2141,99.2691,98.9299,98.9299,31849.0
2015-12-16 15:10:00,107.96,108.13,107.94,108.07,31739.0,98.9483,99.1041,98.9299,99.0491,31739.0
2015-12-16 15:20:00,108.11,108.4,108.11,108.4,26311.0,99.0858,99.3516,99.0858,99.3516,26311.0
2015-12-16 15:30:00,108.39,108.62,108.35,108.57,31398.0,99.3424,99.5532,99.3057,99.5074,31398.0
2015-12-16 15:40:00,108.58,108.62,108.47,108.52,27167.0,99.5165,99.5532,99.4157,99.4615,27167.0
2015-12-16 15:50:00,108.51,108.58,108.4,108.42,48310.0,99.4524,99.5165,99.3516,99.3699,48310.0
2015-12-17 09:30:00,108.32,108.32,107.87,107.87,65017.0,99.6637,99.6637,99.2496,99.2496,65017.0
2015-12-17 09:40:00,107.99,107.99,107.71,107.74,12520.0,99.36,99.36,99.1024,99.13,12520.0
2015-12-17 09:50:00,107.68,107.87,107.61,107.86,13992.0,99.0748,99.2496,99.0104,99.2404,13992.0
2015-12-17 10:00:00,107.81,107.88,107.66,107.72,14897.0,99.1944,99.2588,99.0564,99.1116,14897.0
2015-12-17 10:10:00,107.7,107.74,107.38,107.38,39477.0,99.0932,99.13,98.7988,98.7988,39477.0
2015-12-17 10:20:00,107.42,107.61,107.42,107.61,12389.0,98.8356,99.0104,98.8356,99.0104,12389.0
2015-12-17 10:30:00,107.62,107.71,107.54,107.56,43327.0,99.0196,99.1024,98.946,98.9644,43327.0
2015-12-17 10:40:00,107.56,107.56,107.17,107.17,25422.0,98.9644,98.9644,98.6056,98.6056,25422.0
2015-12-17 10:50:00,107.17,107.17,106.91,107.16,24061.0,98.6056,98.6056,98.3663,98.5964,24061.0
2015-12-17 11:00:00,107.11,107.24,107.04,107.07,8064.0,98.5504,98.67,98.4859,98.5136,8064.0
2015-12-17 11:10:00,107.06,107.18,106.79,106.8,17951.0,98.5044,98.6148,98.2559,98.2651,17951.0
2015-12-17 11:20:00,106.76,106.79,106.65,106.79,31823.0,98.2283,98.2559,98.1271,98.2559,31823.0
2015-12-17 11:30:00,106.8,107.05,106.69,107.02,98419.0,98.2651,98.4951,98.1639,98.4675,98419.0
2015-12-17 11:40:00,107.08,107.11,106.96,107.11,17621.0,98.5228,98.5504,98.4123,98.5504,17621.0
2015-12-17 11:50:00,107.08,107.17,107.02,107.04,10585.0,98.5228,98.6056,98.4675,98.4859,10585.0
2015-12-17 12:00:00,107.02,107.02,106.81,106.97,14062.0,98.4675,98.4675,98.2743,98.4215,14062.0
2015-12-17 12:10:00,106.99,107.13,106.95,107.11,11167.0,98.4399,98.5688,98.4031,98.5504,11167.0
2015-12-17 12:20:00,107.13,107.13,106.95,106.98,38459.0,98.5688,98.5688,98.4031,98.4307,38459.0
2015-12-17 12:30:00,106.91,106.99,106.79,106.8,8014.0,98.3663,98.4399,98.2559,98.2651,8014.0
2015-12-17 12:40:00,106.75,106.82,106.68,106.69,10482.0,98.2191,98.2835,98.1547,98.1639,10482.0
2015-12-17 12:50:00,106.64,106.83,106.63,106.79,9866.0,98.1179,98.2927,98.1087,98.2559,9866.0
2015-12-17 13:00:00,106.85,106.91,106.81,106.9,11111.0,98.3111,98.3663,98.2743,98.3571,11111.0
2015-12-17 13:10:00,106.89,107.01,106.86,106.96,9353.0,98.3479,98.4583,98.3203,98.4123,9353.0
2015-12-17 13:20:00,106.96,107.11,106.9,107.01,30024.0,98.4123,98.5504,98.3571,98.4583,30024.0
2015-12-17 13:30:00,106.99,107.08,106.96,107.08,21429.0,98.4399,98.5228,98.4123,98.5228,21429.0
2015-12-17 13:40:00,107.1,107.24,107.06,107.23,32074.0,98.5412,98.67,98.5044,98.6608,32074.0
2015-12-17 13:50:00,107.22,107.23,107.14,107.21,10107.0,98.6516,98.6608,98.578,98.6424,10107.0
2015-12-17 14:00:00,107.22,107.23,107.1,107.1,43113.0,98.6516,98.6608,98.5412,98.5412,43113.0
2015-12-17 14:10:00,107.1,107.19,107.0,107.16,26103.0,98.5412,98.624,98.4491,98.5964,26103.0
2015-12-17 14:20:00,107.17,107.18,107.06,107.08,13328.0,98.6056,98.6148,98.5044,98.5228,13328.0
2015-12-17 14:30:00,107.05,107.1,106.99,107.05,13146.0,98.4951,98.5412,98.4399,98.4951,13146.0
2015-12-17 14:40:00,106.98,106.99,106.82,106.85,14420.0,98.4307,98.4399,98.2835,98.3111,14420.0
2015-12-17 14:50:00,106.83,106.97,106.8,106.97,20720.0,98.2927,98.4215,98.2651,98.4215,20720.0
2015-12-17 15:00:00,106.93,107.01,106.83,106.93,18190.0,98.3847,98.4583,98.2927,98.3847,18190.0
2015-12-17 15:10:00,106.91,107.01,106.77,106.79,39563.0,98.3663,98.4583,98.2375,98.2559,39563.0
2015-12-17 15:20:00,106.77,106.91,106.67,106.82,40552.0,98.2375,98.3663,98.1455,98.2835,40552.0
2015-12-17 15:30:00,106.84,107.07,106.78,106.94,27795.0,98.3019,98.5136,98.2467,98.3939,27795.0
2015-12-17 15:40:00,106.86,106.95,106.76,106.81,27022.0,98.3203,98.4031,98.2283,98.2743,27022.0
2015-12-17 15:50:00,106.77,106.81,106.34,106.34,29774.0,98.2375,98.2743,97.8419,97.8419,29774.0
2015-12-18 09:30:00,105.98,105.98,105.71,105.78,23541.0,97.5107,97.5107,97.2622,97.3266,23541.0
2015-12-18 09:40:00,105.79,105.98,105.73,105.96,15615.0,97.3358,97.5107,97.2806,97.4923,15615.0
2015-12-18 09:50:00,105.99,106.04,105.84,105.84,4597.0,97.5199,97.5659,97.3818,97.3818,4597.0
2015-12-18 10:00:00,105.83,105.9,105.45,105.46,13381.0,97.3726,97.4371,97.023,97.0322,13381.0
2015-12-18 10:10:00,105.45,105.57,105.31,105.43,16343.0,97.023,97.1334,96.8942,97.0046,16343.0
2015-12-18 10:20:00,105.41,105.68,105.38,105.44,18998.0,96.9862,97.2346,96.9586,97.0138,18998.0
2015-12-18 10:30:00,105.41,105.49,105.18,105.24,24645.0,96.9862,97.0598,96.7746,96.8298,24645.0
2015-12-18 10:40:00,105.2,105.26,105.12,105.13,11076.0,96.793,96.8482,96.7194,96.7286,11076.0
2015-12-18 10:50:00,105.2,105.49,105.19,105.49,7486.0,96.793,97.0598,96.7838,97.0598,7486.0
2015-12-18 11:00:00,105.48,105.61,105.42,105.6,21380.0,97.0506,97.1702,96.9954,97.161,21380.0
2015-12-18 11:10:00,105.55,105.73,105.55,105.61,10803.0,97.115,97.2806,97.115,97.1702,10803.0
2015-12-18 11:20:00,105.59,105.62,105.47,105.5,7981.0,97.1518,97.1794,97.0414,97.069,7981.0
2015-12-18 11:30:00,105.49,105.53,105.42,105.53,10619.0,97.0598,97.0966,96.9954,97.0966,10619.0
2015-12-18 11:40:00,105.57,105.57,105.37,105.41,10641.0,97.1334,97.1334,96.9494,96.9862,10641.0
2015-12-18 11:50:00,105.43,105.43,105.3,105.33,3730.0,97.0046,97.0046,96.885,96.9126,3730.0
2015-12-18 12:00:00,105.31,105.39,105.25,105.33,10229.0,96.8942,96.9678,96.839,96.9126,10229.0
2015-12-18 12:10:00,105.3,105.42,105.05,105.05,26320.0,96.885,96.9954,96.655,96.655,26320.0
2015-12-18 12:20:00,105.12,105.12,105.05,105.11,35315.0,96.7194,96.7194,96.655,96.7102,35315.0
2015-12-18 12:30:00,105.08,105.08,104.87,104.92,8301.0,96.6826,96.6826,96.4894,96.5354,8301.0
2015-12-18 12:40:00,104.9,105.08,104.9,105.03,16710.0,96.517,96.6826,96.517,96.6366,16710.0
2015-12-18 12:50:00,105.04,105.04,104.89,104.9,4833.0,96.6458,96.6458,96.5078,96.517,4833.0
2015-12-18 13:00:00,104.92,105.17,104.9,105.14,35102.0,96.5354,96.7654,96.517,96.7378,35102.0
2015-12-18 13:10:00,105.13,105.14,105.04,105.13,9683.0,96.7286,96.7378,96.6458,96.7286,9683.0
2015-12-18 13:20:00,105.08,105.09,104.92,104.97,15264.0,96.6826,96.6918,96.5354,96.5814,15264.0
2015-12-18 13:30:00,104.97,105.05,104.88,104.9,32117.0,96.5814,96.655,96.4986,96.517,32117.0
2015-12-18 13:40:00,104.88,105.08,104.88,104.93,19648.0,96.4986,96.6826,96.4986,96.5446,19648.0
2015-12-18 13:50:00,104.97,105.2,104.96,105.11,17284.0,96.5814,96.793,96.5722,96.7102,17284.0
2015-12-18 14:00:00,105.14,105.27,105.1,105.25,17082.0,96.7378,96.8574,96.701,96.839,17082.0
2015-12-18 14:10:00,105.26,105.27,105.06,105.09,7168.0,96.8482,96.8574,96.6642,96.6918,7168.0
2015-12-18 14:20:00,105.14,105.37,105.13,105.34,12588.0,96.7378,96.9494,96.7286,96.9218,12588.0
2015-12-18 14:30:00,105.34,105.34,105.2,105.2,59256.0,96.9218,96.9218,96.793,96.793,59256.0
2015-12-18 14:40:00,105.24,105.24,104.97,104.97,17246.0,96.8298,96.8298,96.5814,96.5814,17246.0
2015-12-18 14:50:00,105.0,105.07,104.94,104.95,20753.0,96.609,96.6734,96.5538,96.563,20753.0
2015-12-18 15:00:00,104.96,105.08,104.92,105.04,22700.0,96.5722,96.6826,96.5354,96.6458,22700.0
2015-12-18 15:10:00,105.02,105.04,104.63,104.7,20025.0,96.6274,96.6458,96.2685,96.3329,20025.0
2015-12-18 15:20:00,104.7,104.82,104.56,104.77,35027.0,96.3329,96.4434,96.2041,96.3974,35027.0
2015-12-18 15:30:00,104.77,104.97,104.73,104.88,57355.0,96.3974,96.5814,96.3606,96.4986,57355.0
2015-12-18 15:40:00,104.87,104.99,104.83,104.84,17507.0,96.4894,96.5998,96.4526,96.4618,17507.0
2015-12-18 15:50:00,104.85,104.88,104.47,104.49,30301.0,96.471,96.4986,96.1213,96.1397,30301.0
2015-12-21 09:30:00,105.26,105.39,105.15,105.15,18955.0,96.8482,96.9678,96.747,96.747,18955.0
2015-12-21 09:40:00,105.13,105.21,105.0,105.16,6715.0,96.7286,96.8022,96.609,96.7562,6715.0
2015-12-21 09:50:00,105.12,105.15,104.94,104.98,5517.0,96.7194,96.747,96.5538,96.5906,5517.0
2015-12-21 10:00:00,105.01,105.24,105.0,105.2,12716.0,96.6182,96.8298,96.609,96.793,12716.0
2015-12-21 10:10:00,105.19,105.3,105.1,105.26,8788.0,96.7838,96.885,96.701,96.8482,8788.0
2015-12-21 10:20:00,105.28,105.29,105.19,105.24,11914.0,96.8666,96.8758,96.7838,96.8298,11914.0
2015-12-21 10:30:00,105.27,105.35,105.24,105.26,13480.0,96.8574,96.931,96.8298,96.8482,13480.0
2015-12-21 10:40:00,105.26,105.33,105.1,105.11,17644.0,96.8482,96.9126,96.701,96.7102,17644.0
2015-12-21 10:50:00,105.14,105.14,104.97,105.08,12409.0,96.7378,96.7378,96.5814,96.6826,12409.0
2015-12-21 11:00:00,105.09,105.1,104.95,104.96,5199.0,96.6918,96.701,96.563,96.5722,5199.0
2015-12-21 11:10:00,104.97,104.98,104.83,104.83,23389.0,96.5814,96.5906,96.4526,96.4526,23389.0
2015-12-21 11:20:00,104.83,104.97,104.78,104.87,79356.0,96.4526,96.5814,96.4066,96.4894,79356.0
2015-12-21 11:30:00,104.81,104.81,104.58,104.62,11306.0,96.4342,96.4342,96.2225,96.2593,11306.0
2015-12-21 11:40:00,104.54,104.67,104.5,104.61,11335.0,96.1857,96.3053,96.1489,96.2501,11335.0
2015-12-21 11:50:00,104.59,104.81,104.57,104.8,25332.0,96.2317,96.4342,96.2133,96.425,25332.0
2015-12-21 12:00:00,104.8,104.84,104.78,104.8,8358.0,96.425,96.4618,96.4066,96.425,8358.0
2015-12-21 12:10:00,104.81,104.86,104.7,104.7,8674.0,96.4342,96.4802,96.3329,96.3329,8674.0
2015-12-21 12:20:00,104.72,104.82,104.68,104.7,18274.0,96.3514,96.4434,96.3145,96.3329,18274.0
2015-12-21 12:30:00,104.73,104.85,104.73,104.8,17046.0,96.3606,96.471,96.3606,96.425,17046.0
2015-12-21 12:40:00,104.8,104.85,104.74,104.81,33760.0,96.425,96.471,96.3698,96.4342,33760.0
2015-12-21 12:50:00,104.79,105.0,104.79,104.95,5153.0,96.4158,96.609,96.4158,96.563,5153.0
2015-12-21 13:00:00,104.97,105.07,104.96,105.02,15593.0,96.5814,96.6734,96.5722,96.6274,15593.0
2015-12-21 13:10:00,104.98,105.07,104.96,104.98,12525.0,96.5906,96.6734,96.5722,96.5906,12525.0
2015-12-21 13:20:00,105.0,105.07,104.97,105.05,16149.0,96.609,96.6734,96.5814,96.655,16149.0
2015-12-21 13:30:00,105.05,105.19,105.05,105.12,17058.0,96.655,96.7838,96.655,96.7194,17058.0
2015-12-21 13:40:00,105.12,105.17,105.06,105.06,3662.0,96.7194,96.7654,96.6642,96.6642,3662.0
2015-12-21 13:50:00,105.06,105.1,105.0,105.0,3345.0,96.6642,96.701,96.609,96.609,3345.0
2015-12-21 14:00:00,105.03,105.09,105.0,105.02,14051.0,96.6366,96.6918,96.609,96.6274,14051.0
2015-12-21 14:10:00,105.02,105.03,104.94,104.94,13394.0,96.6274,96.6366,96.5538,96.5538,13394.0
2015-12-21 14:20:00,104.94,104.96,104.8,104.87,40277.0,96.5538,96.5722,96.425,96.4894,40277.0
2015-12-21 14:30:00,104.81,104.86,104.79,104.84,9977.0,96.4342,96.4802,96.4158,96.4618,9977.0
2015-12-21 14:40:00,104.84,104.84,104.74,104.77,19926.0,96.4618,96.4618,96.3698,96.3974,19926.0
2015-12-21 14:50:00,104.81,104.83,104.73,104.79,28988.0,96.4342,96.4526,96.3606,96.4158,28988.0
2015-12-21 15:00:00,104.76,104.9,104.69,104.7,62903.0,96.3882,96.517,96.3237,96.3329,62903.0
2015-12-21 15:10:00,104.64,104.69,104.59,104.62,53039.0,96.2777,96.3237,96.2317,96.2593,53039.0
2015-12-21 15:20:00,104.61,104.69,104.56,104.62,49886.0,96.2501,96.3237,96.2041,96.2593,49886.0
2015-12-21 15:30:00,104.68,104.83,104.65,104.81,14442.0,96.3145,96.4526,96.2869,96.4342,14442.0
2015-12-21 15:40:00,104.78,105.03,104.78,105.01,36794.0,96.4066,96.6366,96.4066,96.6182,36794.0
2015-12-21 15:50:00,105.02,105.31,105.02,105.31,39616.0,96.6274,96.8942,96.6274,96.8942,39616.0
2015-12-22 09:30:00,105.82,106.04,105.54,105.55,52092.0,97.3634,97.5659,97.1058,97.115,52092.0
2015-12-22 09:40:00,105.58,105.63,105.44,105.47,17905.0,97.1426,97.1886,97.0138,97.0414,17905.0
2015-12-22 09:50:00,105.45,105.57,105.4,105.48,7265.0,97.023,97.1334,96.977,97.0506,7265.0
2015-12-22 10:00:00,105.49,105.56,105.38,105.53,11968.0,97.0598,97.1242,96.9586,97.0966,11968.0
2015-12-22 10:10:00,105.52,105.59,105.35,105.44,14363.0,97.0874,97.1518,96.931,97.0138,14363.0
2015-12-22 10:20:00,105.53,105.69,105.51,105.63,7158.0,97.0966,97.2438,97.0782,97.1886,7158.0
2015-12-22 10:30:00,105.64,105.7,105.58,105.65,19764.0,97.1978,97.253,97.1426,97.207,19764.0
2015-12-22 10:40:00,105.72,105.74,105.6,105.62,26665.0,97.2714,97.2898,97.161,97.1794,26665.0
2015-12-22 10:50:00,105.63,105.66,105.47,105.47,13934.0,97.1886,97.2162,97.0414,97.0414,13934.0
2015-12-22 11:00:00,105.54,105.62,105.48,105.57,30379.0,97.1058,97.1794,97.0506,97.1334,30379.0
2015-12-22 11:10:00,105.58,105.66,105.48,105.49,21111.0,97.1426,97.2162,97.0506,97.0598,21111.0
2015-12-22 11:20:00,105.53,105.53,105.31,105.41,59253.0,97.0966,97.0966,96.8942,96.9862,59253.0
2015-12-22 11:30:00,105.39,105.71,105.39,105.66,24407.0,96.9678,97.2622,96.9678,97.2162,24407.0
2015-12-22 11:40:00,105.65,105.73,105.62,105.63,24111.0,97.207,97.2806,97.1794,97.1886,24111.0
2015-12-22 11:50:00,105.66,105.67,105.53,105.62,24471.0,97.2162,97.2254,97.0966,97.1794,24471.0
2015-12-22 12:00:00,105.65,105.66,105.42,105.48,25316.0,97.207,97.2162,96.9954,97.0506,25316.0
2015-12-22 12:10:00,105.46,105.56,105.38,105.56,23606.0,97.0322,97.1242,96.9586,97.1242,23606.0
2015-12-22 12:20:00,105.51,105.6,105.47,105.58,35994.0,97.0782,97.161,97.0414,97.1426,35994.0
2015-12-22 12:30:00,105.57,105.74,105.55,105.69,24174.0,97.1334,97.2898,97.115,97.2438,24174.0
2015-12-22 12:40:00,105.7,105.74,105.67,105.69,15134.0,97.253,97.2898,97.2254,97.2438,15134.0
2015-12-22 12:50:00,105.7,105.81,105.7,105.8,5380.0,97.253,97.3542,97.253,97.345,5380.0
2015-12-22 13:00:00,105.86,105.86,105.75,105.75,16354.0,97.4002,97.4002,97.299,97.299,16354.0
2015-12-22 13:10:00,105.75,105.78,105.67,105.74,20602.0,97.299,97.3266,97.2254,97.2898,20602.0
2015-12-22 13:20:00,105.75,105.79,105.69,105.78,5502.0,97.299,97.3358,97.2438,97.3266,5502.0
2015-12-22 13:30:00,105.75,105.78,105.66,105.76,18506.0,97.299,97.3266,97.2162,97.3082,18506.0
2015-12-22 13:40:00,105.76,105.89,105.69,105.87,22903.0,97.3082,97.4279,97.2438,97.4094,22903.0
2015-12-22 13:50:00,105.86,105.98,105.83,105.93,5364.0,97.4002,97.5107,97.3726,97.4647,5364.0
2015-12-22 14:00:00,105.98,106.0,105.91,105.93,10276.0,97.5107,97.5291,97.4463,97.4647,10276.0
2015-12-22 14:10:00,105.93,106.03,105.92,106.01,40367.0,97.4647,97.5567,97.4555,97.5383,40367.0
2015-12-22 14:20:00,106.03,106.06,105.97,105.98,37010.0,97.5567,97.5843,97.5015,97.5107,37010.0
2015-12-22 14:30:00,105.97,106.01,105.9,105.94,45530.0,97.5015,97.5383,97.4371,97.4739,45530.0
2015-12-22 14:40:00,105.94,106.03,105.91,105.91,12212.0,97.4739,97.5567,97.4463,97.4463,12212.0
2015-12-22 14:50:00,105.94,106.02,105.92,106.02,35817.0,97.4739,97.5475,97.4555,97.5475,35817.0
2015-12-22 15:00:00,106.02,106.16,105.98,106.08,43920.0,97.5475,97.6763,97.5107,97.6027,43920.0
2015-12-22 15:10:00,106.06,106.19,106.06,106.17,46499.0,97.5843,97.7039,97.5843,97.6855,46499.0
2015-12-22 15:20:00,106.15,106.26,106.15,106.19,65174.0,97.6671,97.7683,97.6671,97.7039,65174.0
2015-12-22 15:30:00,106.19,106.22,106.1,106.12,69668.0,97.7039,97.7315,97.6211,97.6395,69668.0
2015-12-22 15:40:00,106.13,106.15,105.81,105.88,25332.0,97.6487,97.6671,97.3542,97.4186,25332.0
2015-12-22 15:50:00,105.88,106.08,105.86,106.08,66194.0,97.4186,97.6027,97.4002,97.6027,66194.0
2015-12-23 09:30:00,106.82,106.82,106.52,106.69,63760.0,98.2835,98.2835,98.0075,98.1639,63760.0
2015-12-23 09:40:00,106.56,106.61,106.52,106.6,3832.0,98.0443,98.0903,98.0075,98.0811,3832.0
2015-12-23 09:50:00,106.69,106.72,106.6,106.7,15321.0,98.1639,98.1915,98.0811,98.1731,15321.0
2015-12-23 10:00:00,106.7,106.78,106.64,106.66,34535.0,98.1731,98.2467,98.1179,98.1363,34535.0
2015-12-23 10:10:00,106.67,106.74,106.65,106.67,14949.0,98.1455,98.2099,98.1271,98.1455,14949.0
2015-12-23 10:20:00,106.68,106.74,106.56,106.56,15777.0,98.1547,98.2099,98.0443,98.0443,15777.0
2015-12-23 10:30:00,106.58,106.75,106.58,106.73,26897.0,98.0627,98.2191,98.0627,98.2007,26897.0
2015-12-23 10:40:00,106.76,106.82,106.75,106.78,22055.0,98.2283,98.2835,98.2191,98.2467,22055.0
2015-12-23 10:50:00,106.82,106.86,106.79,106.86,9086.0,98.2835,98.3203,98.2559,98.3203,9086.0
2015-12-23 11:00:00,106.88,106.88,106.71,106.75,22048.0,98.3387,98.3387,98.1823,98.2191,22048.0
2015-12-23 11:10:00,106.75,106.81,106.7,106.81,13771.0,98.2191,98.2743,98.1731,98.2743,13771.0
2015-12-23 11:20:00,106.81,106.82,106.7,106.75,19216.0,98.2743,98.2835,98.1731,98.2191,19216.0
2015-12-23 11:30:00,106.78,106.82,106.73,106.77,35793.0,98.2467,98.2835,98.2007,98.2375,35793.0
2015-12-23 11:40:00,106.75,106.84,106.74,106.78,4174.0,98.2191,98.3019,98.2099,98.2467,4174.0
2015-12-23 11:50:00,106.73,106.85,106.73,106.85,17448.0,98.2007,98.3111,98.2007,98.3111,17448.0
2015-12-23 12:00:00,106.86,106.91,106.83,106.91,30405.0,98.3203,98.3663,98.2927,98.3663,30405.0
2015-12-23 12:10:00,106.95,106.95,106.86,106.92,15986.0,98.4031,98.4031,98.3203,98.3755,15986.0
2015-12-23 12:20:00,106.92,107.0,106.92,106.96,14754.0,98.3755,98.4491,98.3755,98.4123,14754.0
2015-12-23 12:30:00,106.92,106.97,106.87,106.87,8503.0,98.3755,98.4215,98.3295,98.3295,8503.0
2015-12-23 12:40:00,106.86,106.88,106.82,106.84,12815.0,98.3203,98.3387,98.2835,98.3019,12815.0
2015-12-23 12:50:00,106.85,106.91,106.84,106.85,10319.0,98.3111,98.3663,98.3019,98.3111,10319.0
2015-12-23 13:00:00,106.85,106.89,106.8,106.81,6107.0,98.3111,98.3479,98.2651,98.2743,6107.0
2015-12-23 13:10:00,106.81,106.86,106.78,106.82,17760.0,98.2743,98.3203,98.2467,98.2835,17760.0
2015-12-23 13:20:00,106.82,106.87,106.8,106.83,19352.0,98.2835,98.3295,98.2651,98.2927,19352.0
2015-12-23 13:30:00,106.82,106.84,106.71,106.74,11703.0,98.2835,98.3019,98.1823,98.2099,11703.0
2015-12-23 13:40:00,106.72,106.89,106.71,106.84,49059.0,98.1915,98.3479,98.1823,98.3019,49059.0
2015-12-23 13:50:00,106.85,106.93,106.83,106.93,21630.0,98.3111,98.3847,98.2927,98.3847,21630.0
2015-12-23 14:00:00,106.92,106.96,106.87,106.95,35027.0,98.3755,98.4123,98.3295,98.4031,35027.0
2015-12-23 14:10:00,106.95,107.06,106.9,107.01,82382.0,98.4031,98.5044,98.3571,98.4583,82382.0
2015-12-23 14:20:00,107.01,107.08,106.98,107.05,14108.0,98.4583,98.5228,98.4307,98.4951,14108.0
2015-12-23 14:30:00,107.06,107.17,107.05,107.14,32705.0,98.5044,98.6056,98.4951,98.578,32705.0
2015-12-23 14:40:00,107.15,107.19,107.1,107.14,11637.0,98.5872,98.624,98.5412,98.578,11637.0
2015-12-23 14:50:00,107.15,107.16,107.07,107.12,21664.0,98.5872,98.5964,98.5136,98.5596,21664.0
2015-12-23 15:00:00,107.13,107.16,107.01,107.01,8156.0,98.5688,98.5964,98.4583,98.4583,8156.0
2015-12-23 15:10:00,107.03,107.07,107.0,107.03,22256.0,98.4767,98.5136,98.4491,98.4767,22256.0
2015-12-23 15:20:00,107.04,107.07,107.01,107.04,41161.0,98.4859,98.5136,98.4583,98.4859,41161.0
2015-12-23 15:30:00,107.01,107.03,106.9,106.91,8165.0,98.4583,98.4767,98.3571,98.3663,8165.0
2015-12-23 15:40:00,106.98,107.1,106.97,107.08,26540.0,98.4307,98.5412,98.4215,98.5228,26540.0
2015-12-23 15:50:00,107.07,107.16,107.04,107.13,32808.0,98.5136,98.5964,98.4859,98.5688,32808.0
2015-12-24 09:30:00,107.04,107.23,107.04,107.08,42888.0,98.4859,98.6608,98.4859,98.5228,42888.0
2015-12-24 09:40:00,107.05,107.1,106.98,107.0,21378.0,98.4951,98.5412,98.4307,98.4491,21378.0
2015-12-24 09:50:00,107.04,107.1,106.97,106.98,8030.0,98.4859,98.5412,98.4215,98.4307,8030.0
2015-12-24 10:00:00,106.96,107.02,106.9,106.93,25712.0,98.4123,98.4675,98.3571,98.3847,25712.0
2015-12-24 10:10:00,106.94,107.05,106.92,107.05,15631.0,98.3939,98.4951,98.3755,98.4951,15631.0
2015-12-24 10:20:00,107.02,107.11,106.95,107.1,9189.0,98.4675,98.5504,98.4031,98.5412,9189.0
2015-12-24 10:30:00,107.1,107.11,107.0,107.01,47475.0,98.5412,98.5504,98.4491,98.4583,47475.0
2015-12-24 10:40:00,107.01,107.09,106.97,107.08,62449.0,98.4583,98.532,98.4215,98.5228,62449.0
2015-12-24 10:50:00,107.1,107.11,107.01,107.08,14918.0,98.5412,98.5504,98.4583,98.5228,14918.0
2015-12-24 11:00:00,107.07,107.14,107.05,107.11,23583.0,98.5136,98.578,98.4951,98.5504,23583.0
2015-12-24 11:10:00,107.13,107.15,107.07,107.1,12734.0,98.5688,98.5872,98.5136,98.5412,12734.0
2015-12-24 11:20:00,107.09,107.15,107.07,107.14,16399.0,98.532,98.5872,98.5136,98.578,16399.0
2015-12-24 11:30:00,107.11,107.14,107.02,107.08,18876.0,98.5504,98.578,98.4675,98.5228,18876.0
2015-12-24 11:40:00,107.08,107.18,107.07,107.17,14152.0,98.5228,98.6148,98.5136,98.6056,14152.0
2015-12-24 11:50:00,107.21,107.24,107.19,107.24,8516.0,98.6424,98.67,98.624,98.67,8516.0
2015-12-24 12:00:00,107.23,107.23,107.18,107.19,8270.0,98.6608,98.6608,98.6148,98.624,8270.0
2015-12-24 12:10:00,107.22,107.25,107.15,107.21,10830.0,98.6516,98.6792,98.5872,98.6424,10830.0
2015-12-24 12:20:00,107.25,107.31,107.23,107.3,33997.0,98.6792,98.7344,98.6608,98.7252,33997.0
2015-12-24 12:30:00,107.31,107.34,107.29,107.32,32293.0,98.7344,98.762,98.716,98.7436,32293.0
2015-12-24 12:40:00,107.34,107.34,107.26,107.26,31856.0,98.762,98.762,98.6884,98.6884,31856.0
2015-12-24 12:50:00,107.24,107.25,107.01,107.01,16459.0,98.67,98.6792,98.4583,98.4583,16459.0
2015-12-28 09:30:00,106.92,106.92,106.62,106.63,24643.0,98.3755,98.3755,98.0995,98.1087,24643.0
2015-12-28 09:40:00,106.7,106.83,106.68,106.81,7228.0,98.1731,98.2927,98.1547,98.2743,7228.0
2015-12-28 09:50:00,106.81,106.81,106.67,106.76,4522.0,98.2743,98.2743,98.1455,98.2283,4522.0
2015-12-28 10:00:00,106.68,106.69,106.43,106.51,3709.0,98.1547,98.1639,97.9247,97.9983,3709.0
2015-12-28 10:10:00,106.48,106.52,106.42,106.47,25506.0,97.9707,98.0075,97.9155,97.9615,25506.0
2015-12-28 10:20:00,106.46,106.56,106.41,106.55,2946.0,97.9523,98.0443,97.9063,98.0351,2946.0
2015-12-28 10:30:00,106.51,106.52,106.45,106.45,12832.0,97.9983,98.0075,97.9431,97.9431,12832.0
2015-12-28 10:40:00,106.47,106.49,106.33,106.33,4037.0,97.9615,97.9799,97.8327,97.8327,4037.0
2015-12-28 10:50:00,106.28,106.33,106.23,106.27,11499.0,97.7867,97.8327,97.7407,97.7775,11499.0
2015-12-28 11:00:00,106.24,106.37,106.23,106.35,16736.0,97.7499,97.8695,97.7407,97.8511,16736.0
2015-12-28 11:10:00,106.36,106.43,106.36,106.43,4958.0,97.8603,97.9247,97.8603,97.9247,4958.0
2015-12-28 11:20:00,106.41,106.46,106.38,106.41,12490.0,97.9063,97.9523,97.8787,97.9063,12490.0
2015-12-28 11:30:00,106.41,106.49,106.36,106.47,14124.0,97.9063,97.9799,97.8603,97.9615,14124.0
2015-12-28 11:40:00,106.47,106.56,106.43,106.53,9471.0,97.9615,98.0443,97.9247,98.0167,9471.0
2015-12-28 11:50:00,106.51,106.65,106.51,106.55,6619.0,97.9983,98.1271,97.9983,98.0351,6619.0
2015-12-28 12:00:00,106.53,106.65,106.53,106.59,7070.0,98.0167,98.1271,98.0167,98.0719,7070.0
2015-12-28 12:10:00,106.6,106.61,106.5,106.57,4613.0,98.0811,98.0903,97.9891,98.0535,4613.0
2015-12-28 12:20:00,106.5,106.55,106.46,106.54,2737.0,97.9891,98.0351,97.9523,98.0259,2737.0
2015-12-28 12:30:00,106.58,106.58,106.51,106.55,4771.0,98.0627,98.0627,97.9983,98.0351,4771.0
2015-12-28 12:40:00,106.55,106.56,106.49,106.52,8643.0,98.0351,98.0443,97.9799,98.0075,8643.0
2015-12-28 12:50:00,106.56,106.62,106.47,106.49,49165.0,98.0443,98.0995,97.9615,97.9799,49165.0
2015-12-28 13:00:00,106.51,106.58,106.5,106.56,18243.0,97.9983,98.0627,97.9891,98.0443,18243.0
2015-12-28 13:10:00,106.58,106.78,106.58,106.77,4633.0,98.0627,98.2467,98.0627,98.2375,4633.0
2015-12-28 13:20:00,106.77,106.81,106.71,106.73,11450.0,98.2375,98.2743,98.1823,98.2007,11450.0
2015-12-28 13:30:00,106.77,106.91,106.77,106.8,13529.0,98.2375,98.3663,98.2375,98.2651,13529.0
2015-12-28 13:40:00,106.81,106.84,106.73,106.76,12991.0,98.2743,98.3019,98.2007,98.2283,12991.0
2015-12-28 13:50:00,106.76,106.8,106.65,106.68,12071.0,98.2283,98.2651,98.1271,98.1547,12071.0
2015-12-28 14:00:00,106.68,106.77,106.67,106.75,16611.0,98.1547,98.2375,98.1455,98.2191,16611.0
2015-12-28 14:10:00,106.76,106.76,106.65,106.72,10299.0,98.2283,98.2283,98.1271,98.1915,10299.0
2015-12-28 14:20:00,106.76,106.8,106.72,106.76,8060.0,98.2283,98.2651,98.1915,98.2283,8060.0
2015-12-28 14:30:00,106.78,106.8,106.72,106.75,28890.0,98.2467,98.2651,98.1915,98.2191,28890.0
2015-12-28 14:40:00,106.76,106.8,106.7,106.79,33380.0,98.2283,98.2651,98.1731,98.2559,33380.0
2015-12-28 14:50:00,106.8,106.83,106.77,106.8,12378.0,98.2651,98.2927,98.2375,98.2651,12378.0
2015-12-28 15:00:00,106.84,106.84,106.75,106.78,11692.0,98.3019,98.3019,98.2191,98.2467,11692.0
2015-12-28 15:10:00,106.8,106.81,106.71,106.73,15928.0,98.2651,98.2743,98.1823,98.2007,15928.0
2015-12-28 15:20:00,106.75,106.87,106.74,106.86,16671.0,98.2191,98.3295,98.2099,98.3203,16671.0
2015-12-28 15:30:00,106.84,106.89,106.8,106.84,20814.0,98.3019,98.3479,98.2651,98.3019,20814.0
2015-12-28 15:40:00,106.85,106.9,106.82,106.85,20210.0,98.3111,98.3571,98.2835,98.3111,20210.0
2015-12-28 15:50:00,106.88,106.96,106.85,106.96,23558.0,98.3387,98.4123,98.3111,98.4123,23558.0
2015-12-29 09:30:00,107.75,107.84,107.46,107.83,17557.0,99.1392,99.222,98.8724,99.2128,17557.0
2015-12-29 09:40:00,107.82,107.88,107.73,107.81,2221.0,99.2036,99.2588,99.1208,99.1944,2221.0
2015-12-29 09:50:00,107.88,107.88,107.8,107.88,8693.0,99.2588,99.2588,99.1852,99.2588,8693.0
2015-12-29 10:00:00,107.93,108.0,107.92,107.99,5070.0,99.3048,99.3692,99.2956,99.36,5070.0
2015-12-29 10:10:00,108.01,108.01,107.94,107.99,11688.0,99.3784,99.3784,99.314,99.36,11688.0
2015-12-29 10:20:00,107.99,108.04,107.97,108.03,3963.0,99.36,99.406,99.3416,99.3968,3963.0
2015-12-29 10:30:00,108.08,108.09,107.95,107.95,5482.0,99.4428,99.452,99.3232,99.3232,5482.0
2015-12-29 10:40:00,107.94,108.01,107.93,107.98,5538.0,99.314,99.3784,99.3048,99.3508,5538.0
2015-12-29 10:50:00,107.98,108.02,107.95,107.97,7529.0,99.3508,99.3876,99.3232,99.3416,7529.0
2015-12-29 11:00:00,107.98,108.09,107.98,108.08,7181.0,99.3508,99.452,99.3508,99.4428,7181.0
2015-12-29 11:10:00,108.05,108.09,108.0,108.09,15542.0,99.4152,99.452,99.3692,99.452,15542.0
2015-12-29 11:20:00,108.12,108.12,108.05,108.09,15299.0,99.4796,99.4796,99.4152,99.452,15299.0
2015-12-29 11:30:00,108.07,108.15,108.02,108.06,13497.0,99.4336,99.5072,99.3876,99.4244,13497.0
2015-12-29 11:40:00,108.03,108.04,107.9,107.9,11493.0,99.3968,99.406,99.2772,99.2772,11493.0
2015-12-29 11:50:00,107.84,107.95,107.82,107.92,13710.0,99.222,99.3232,99.2036,99.2956,13710.0
2015-12-29 12:00:00,107.94,107.99,107.93,107.94,26470.0,99.314,99.36,99.3048,99.314,26470.0
2015-12-29 12:10:00,107.95,108.04,107.92,108.02,13438.0,99.3232,99.406,99.2956,99.3876,13438.0
2015-12-29 12:20:00,108.07,108.08,107.98,107.99,3535.0,99.4336,99.4428,99.3508,99.36,3535.0
2015-12-29 12:30:00,108.0,108.04,107.95,108.02,16318.0,99.3692,99.406,99.3232,99.3876,16318.0
2015-12-29 12:40:00,108.01,108.06,107.98,107.98,6668.0,99.3784,99.4244,99.3508,99.3508,6668.0
2015-12-29 12:50:00,108.02,108.04,107.96,108.01,11940.0,99.3876,99.406,99.3324,99.3784,11940.0
2015-12-29 13:00:00,108.04,108.07,108.01,108.04,6766.0,99.406,99.4336,99.3784,99.406,6766.0
2015-12-29 13:10:00,108.08,108.13,108.02,108.12,10354.0,99.4428,99.4888,99.3876,99.4796,10354.0
2015-12-29 13:20:00,108.12,108.15,108.07,108.09,8121.0,99.4796,99.5072,99.4336,99.452,8121.0
2015-12-29 13:30:00,108.1,108.12,108.05,108.08,19966.0,99.4612,99.4796,99.4152,99.4428,19966.0
2015-12-29 13:40:00,108.06,108.14,108.06,108.14,6171.0,99.4244,99.498,99.4244,99.498,6171.0
2015-12-29 13:50:00,108.16,108.24,108.13,108.24,5082.0,99.5164,99.5901,99.4888,99.5901,5082.0
2015-12-29 14:00:00,108.24,108.27,108.19,108.24,47370.0,99.5901,99.6177,99.544,99.5901,47370.0
2015-12-29 14:10:00,108.21,108.25,108.17,108.21,19003.0,99.5624,99.5993,99.5256,99.5624,19003.0
2015-12-29 14:20:00,108.22,108.3,108.18,108.3,19780.0,99.5716,99.6453,99.5348,99.6453,19780.0
2015-12-29 14:30:00,108.26,108.27,108.17,108.2,14312.0,99.6085,99.6177,99.5256,99.5532,14312.0
2015-12-29 14:40:00,108.24,108.27,108.21,108.25,11177.0,99.5901,99.6177,99.5624,99.5993,11177.0
2015-12-29 14:50:00,108.27,108.32,108.24,108.32,10687.0,99.6177,99.6637,99.5901,99.6637,10687.0
2015-12-29 15:00:00,108.33,108.4,108.29,108.38,15803.0,99.6729,99.7373,99.6361,99.7189,15803.0
2015-12-29 15:10:00,108.38,108.38,108.33,108.34,27066.0,99.7189,99.7189,99.6729,99.6821,27066.0
2015-12-29 15:20:00,108.35,108.36,108.3,108.33,56321.0,99.6913,99.7005,99.6453,99.6729,56321.0
2015-12-29 15:30:00,108.3,108.34,108.19,108.19,13853.0,99.6453,99.6821,99.544,99.544,13853.0
2015-12-29 15:40:00,108.18,108.24,108.14,108.23,27961.0,99.5348,99.5901,99.498,99.5809,27961.0
2015-12-29 15:50:00,108.21,108.31,108.18,108.21,27076.0,99.5624,99.6545,99.5348,99.5624,27076.0
2015-12-30 09:30:00,108.1,108.12,107.9,107.97,40984.0,99.4612,99.4796,99.2772,99.3416,40984.0
2015-12-30 09:40:00,107.94,107.98,107.85,107.87,12729.0,99.314,99.3508,99.2312,99.2496,12729.0
2015-12-30 09:50:00,107.84,107.88,107.81,107.82,6537.0,99.222,99.2588,99.1944,99.2036,6537.0
2015-12-30 10:00:00,107.88,107.97,107.84,107.91,6907.0,99.2588,99.3416,99.222,99.2864,6907.0
2015-12-30 10:10:00,107.9,107.99,107.9,107.9,4515.0,99.2772,99.36,99.2772,99.2772,4515.0
2015-12-30 10:20:00,107.84,107.85,107.77,107.77,7271.0,99.222,99.2312,99.1576,99.1576,7271.0
2015-12-30 10:30:00,107.77,107.82,107.72,107.8,2733.0,99.1576,99.2036,99.1116,99.1852,2733.0
2015-12-30 10:40:00,107.82,107.91,107.79,107.88,10962.0,99.2036,99.2864,99.176,99.2588,10962.0
2015-12-30 10:50:00,107.93,107.98,107.9,107.91,15136.0,99.3048,99.3508,99.2772,99.2864,15136.0
2015-12-30 11:00:00,107.92,108.0,107.88,107.97,3490.0,99.2956,99.3692,99.2588,99.3416,3490.0
2015-12-30 11:10:00,107.95,107.97,107.85,107.85,4160.0,99.3232,99.3416,99.2312,99.2312,4160.0
2015-12-30 11:20:00,107.84,107.93,107.82,107.92,6857.0,99.222,99.3048,99.2036,99.2956,6857.0
2015-12-30 11:30:00,107.92,107.92,107.83,107.88,19614.0,99.2956,99.2956,99.2128,99.2588,19614.0
2015-12-30 11:40:00,107.85,107.88,107.82,107.84,10308.0,99.2312,99.2588,99.2036,99.222,10308.0
2015-12-30 11:50:00,107.86,107.94,107.85,107.89,6952.0,99.2404,99.314,99.2312,99.268,6952.0
2015-12-30 12:00:00,107.89,107.93,107.87,107.93,13526.0,99.268,99.3048,99.2496,99.3048,13526.0
2015-12-30 12:10:00,107.93,107.94,107.87,107.9,10680.0,99.3048,99.314,99.2496,99.2772,10680.0
2015-12-30 12:20:00,107.89,107.91,107.85,107.89,5602.0,99.268,99.2864,99.2312,99.268,5602.0
2015-12-30 12:30:00,107.89,107.9,107.83,107.83,9916.0,99.268,99.2772,99.2128,99.2128,9916.0
2015-12-30 12:40:00,107.84,107.86,107.79,107.82,17879.0,99.222,99.2404,99.176,99.2036,17879.0
2015-12-30 12:50:00,107.82,107.84,107.78,107.82,9717.0,99.2036,99.222,99.1668,99.2036,9717.0
2015-12-30 13:00:00,107.83,107.88,107.8,107.81,9304.0,99.2128,99.2588,99.1852,99.1944,9304.0
2015-12-30 13:10:00,107.78,107.83,107.76,107.81,8413.0,99.1668,99.2128,99.1484,99.1944,8413.0
2015-12-30 13:20:00,107.75,107.81,107.74,107.81,1629.0,99.1392,99.1944,99.13,99.1944,1629.0
2015-12-30 13:30:00,107.81,107.85,107.8,107.83,8562.0,99.1944,99.2312,99.1852,99.2128,8562.0
2015-12-30 13:40:00,107.85,107.95,107.84,107.92,15337.0,99.2312,99.3232,99.222,99.2956,15337.0
2015-12-30 13:50:00,107.91,107.92,107.87,107.87,3472.0,99.2864,99.2956,99.2496,99.2496,3472.0
2015-12-30 14:00:00,107.89,107.91,107.85,107.85,15646.0,99.268,99.2864,99.2312,99.2312,15646.0
2015-12-30 14:10:00,107.86,107.94,107.85,107.92,11726.0,99.2404,99.314,99.2312,99.2956,11726.0
2015-12-30 14:20:00,107.92,107.94,107.82,107.86,13448.0,99.2956,99.314,99.2036,99.2404,13448.0
2015-12-30 14:30:00,107.87,107.88,107.82,107.84,22643.0,99.2496,99.2588,99.2036,99.222,22643.0
2015-12-30 14:40:00,107.83,107.85,107.79,107.82,30719.0,99.2128,99.2312,99.176,99.2036,30719.0
2015-12-30 14:50:00,107.84,107.85,107.78,107.81,91805.0,99.222,99.2312,99.1668,99.1944,91805.0
2015-12-30 15:00:00,107.8,107.86,107.78,107.82,34434.0,99.1852,99.2404,99.1668,99.2036,34434.0
2015-12-30 15:10:00,107.82,107.91,107.79,107.89,17319.0,99.2036,99.2864,99.176,99.268,17319.0
2015-12-30 15:20:00,107.89,107.91,107.8,107.82,18788.0,99.268,99.2864,99.1852,99.2036,18788.0
2015-12-30 15:30:00,107.8,107.8,107.4,107.56,66274.0,99.1852,99.1852,98.8172,98.9644,66274.0
2015-12-30 15:40:00,107.54,107.66,107.52,107.62,12099.0,98.946,99.0564,98.9276,99.0196,12099.0
2015-12-30 15:50:00,107.61,107.62,107.43,107.43,34040.0,99.0104,99.0196,98.8448,98.8448,34040.0
2015-12-31 09:30:00,107.06,107.06,106.88,106.96,26556.0,98.5044,98.5044,98.3387,98.4123,26556.0
2015-12-31 09:40:00,106.97,107.04,106.88,106.93,12541.0,98.4215,98.4859,98.3387,98.3847,12541.0
2015-12-31 09:50:00,106.9,106.95,106.81,106.91,4684.0,98.3571,98.4031,98.2743,98.3663,4684.0
2015-12-31 10:00:00,106.98,107.0,106.84,106.88,5462.0,98.4307,98.4491,98.3019,98.3387,5462.0
2015-12-31 10:10:00,106.94,107.02,106.91,106.91,5765.0,98.3939,98.4675,98.3663,98.3663,5765.0
2015-12-31 10:20:00,106.91,106.91,106.74,106.75,11957.0,98.3663,98.3663,98.2099,98.2191,11957.0
2015-12-31 10:30:00,106.78,106.78,106.59,106.69,9043.0,98.2467,98.2467,98.0719,98.1639,9043.0
2015-12-31 10:40:00,106.67,106.73,106.64,106.73,8377.0,98.1455,98.2007,98.1179,98.2007,8377.0
2015-12-31 10:50:00,106.78,106.8,106.75,106.76,2585.0,98.2467,98.2651,98.2191,98.2283,2585.0
2015-12-31 11:00:00,106.83,106.98,106.8,106.92,23566.0,98.2927,98.4307,98.2651,98.3755,23566.0
2015-12-31 11:10:00,106.94,106.99,106.89,106.95,10843.0,98.3939,98.4399,98.3479,98.4031,10843.0
2015-12-31 11:20:00,106.92,106.95,106.87,106.94,16150.0,98.3755,98.4031,98.3295,98.3939,16150.0
2015-12-31 11:30:00,106.91,107.0,106.85,106.99,13048.0,98.3663,98.4491,98.3111,98.4399,13048.0
2015-12-31 11:40:00,107.0,107.19,107.0,107.16,20552.0,98.4491,98.624,98.4491,98.5964,20552.0
2015-12-31 11:50:00,107.16,107.22,107.08,107.22,12025.0,98.5964,98.6516,98.5228,98.6516,12025.0
2015-12-31 12:00:00,107.24,107.31,107.17,107.3,20662.0,98.67,98.7344,98.6056,98.7252,20662.0
2015-12-31 12:10:00,107.28,107.31,107.2,107.31,11430.0,98.7068,98.7344,98.6332,98.7344,11430.0
2015-12-31 12:20:00,107.28,107.36,107.28,107.36,8622.0,98.7068,98.7804,98.7068,98.7804,8622.0
2015-12-31 12:30:00,107.36,107.37,107.29,107.33,7580.0,98.7804,98.7896,98.716,98.7528,7580.0
2015-12-31 12:40:00,107.36,107.47,107.34,107.41,6408.0,98.7804,98.8816,98.762,98.8264,6408.0
2015-12-31 12:50:00,107.4,107.4,107.28,107.29,4674.0,98.8172,98.8172,98.7068,98.716,4674.0
2015-12-31 13:00:00,107.25,107.25,107.04,107.05,3409.0,98.6792,98.6792,98.4859,98.4951,3409.0
2015-12-31 13:10:00,107.03,107.12,107.0,107.05,9088.0,98.4767,98.5596,98.4491,98.4951,9088.0
2015-12-31 13:20:00,107.06,107.11,107.04,107.05,16007.0,98.5044,98.5504,98.4859,98.4951,16007.0
2015-12-31 13:30:00,107.05,107.07,107.02,107.06,11519.0,98.4951,98.5136,98.4675,98.5044,11519.0
2015-12-31 13:40:00,107.07,107.22,107.07,107.2,12042.0,98.5136,98.6516,98.5136,98.6332,12042.0
2015-12-31 13:50:00,107.2,107.23,107.14,107.2,12721.0,98.6332,98.6608,98.578,98.6332,12721.0
2015-12-31 14:00:00,107.21,107.24,107.05,107.06,16000.0,98.6424,98.67,98.4951,98.5044,16000.0
2015-12-31 14:10:00,107.07,107.09,107.02,107.04,35978.0,98.5136,98.532,98.4675,98.4859,35978.0
2015-12-31 14:20:00,107.05,107.05,106.84,106.88,33116.0,98.4951,98.4951,98.3019,98.3387,33116.0
2015-12-31 14:30:00,106.89,106.89,106.75,106.75,7374.0,98.3479,98.3479,98.2191,98.2191,7374.0
2015-12-31 14:40:00,106.82,106.89,106.81,106.89,12529.0,98.2835,98.3479,98.2743,98.3479,12529.0
2015-12-31 14:50:00,106.89,106.93,106.86,106.86,17633.0,98.3479,98.3847,98.3203,98.3203,17633.0
2015-12-31 15:00:00,106.82,106.84,106.72,106.73,7896.0,98.2835,98.3019,98.1915,98.2007,7896.0
2015-12-31 15:10:00,106.73,106.82,106.64,106.82,45239.0,98.2007,98.2835,98.1179,98.2835,45239.0
2015-12-31 15:20:00,106.79,106.8,106.68,106.68,12040.0,98.2559,98.2651,98.1547,98.1547,12040.0
2015-12-31 15:30:00,106.71,106.87,106.71,106.82,14108.0,98.1823,98.3295,98.1823,98.2835,14108.0
2015-12-31 15:40:00,106.79,106.81,106.67,106.72,13326.0,98.2559,98.2743,98.1455,98.1915,13326.0
2015-12-31 15:50:00,106.7,106.7,106.38,106.38,40927.0,98.1731,98.1731,97.8787,97.8787,40927.0
2016-01-04 09:30:00,104.59,104.6,104.19,104.27,57557.0,96.2317,96.2409,95.8637,95.9373,57557.0
2016-01-04 09:40:00,104.23,104.25,103.93,104.14,40333.0,95.9005,95.9189,95.6245,95.8177,40333.0
2016-01-04 09:50:00,104.2,104.3,104.16,104.2,13952.0,95.8729,95.9649,95.8361,95.8729,13952.0
2016-01-04 10:00:00,104.2,104.2,103.78,103.86,62176.0,95.8729,95.8729,95.4865,95.5601,62176.0
2016-01-04 10:10:00,103.94,104.06,103.79,104.06,11205.0,95.6337,95.7441,95.4957,95.7441,11205.0
2016-01-04 10:20:00,104.11,104.18,103.96,103.96,17012.0,95.7901,95.8545,95.6521,95.6521,17012.0
2016-01-04 10:30:00,103.95,103.97,103.76,103.83,9132.0,95.6429,95.6613,95.4681,95.5325,9132.0
2016-01-04 10:40:00,103.81,103.99,103.69,103.97,11167.0,95.5141,95.6797,95.4037,95.6613,11167.0
2016-01-04 10:50:00,103.99,103.99,103.71,103.72,7140.0,95.6797,95.6797,95.4221,95.4313,7140.0
2016-01-04 11:00:00,103.65,103.65,103.39,103.43,44870.0,95.3669,95.3669,95.1276,95.1644,44870.0
2016-01-04 11:10:00,103.43,103.6,103.4,103.59,8633.0,95.1644,95.3209,95.1368,95.3117,8633.0
2016-01-04 11:20:00,103.52,103.71,103.5,103.71,13226.0,95.2472,95.4221,95.2288,95.4221,13226.0
2016-01-04 11:30:00,103.65,103.8,103.62,103.8,30681.0,95.3669,95.5049,95.3393,95.5049,30681.0
2016-01-04 11:40:00,103.8,103.93,103.78,103.81,12950.0,95.5049,95.6245,95.4865,95.5141,12950.0
2016-01-04 11:50:00,103.9,103.92,103.8,103.84,8343.0,95.5969,95.6153,95.5049,95.5417,8343.0
2016-01-04 12:00:00,103.82,103.88,103.69,103.78,11337.0,95.5233,95.5785,95.4037,95.4865,11337.0
2016-01-04 12:10:00,103.78,103.81,103.69,103.78,14718.0,95.4865,95.5141,95.4037,95.4865,14718.0
2016-01-04 12:20:00,103.75,103.83,103.73,103.78,6468.0,95.4589,95.5325,95.4405,95.4865,6468.0
2016-01-04 12:30:00,103.76,103.79,103.66,103.78,7514.0,95.4681,95.4957,95.3761,95.4865,7514.0
2016-01-04 12:40:00,103.77,104.0,103.75,103.98,13280.0,95.4773,95.6889,95.4589,95.6705,13280.0
2016-01-04 12:50:00,103.98,104.12,103.97,104.03,35751.0,95.6705,95.7993,95.6613,95.7165,35751.0
2016-01-04 13:00:00,104.06,104.18,104.02,104.16,20675.0,95.7441,95.8545,95.7073,95.8361,20675.0
2016-01-04 13:10:00,104.17,104.27,104.14,104.14,25575.0,95.8453,95.9373,95.8177,95.8177,25575.0
2016-01-04 13:20:00,104.16,104.17,104.04,104.13,7813.0,95.8361,95.8453,95.7257,95.8085,7813.0
2016-01-04 13:30:00,104.1,104.2,104.07,104.17,9810.0,95.7809,95.8729,95.7533,95.8453,9810.0
2016-01-04 13:40:00,104.21,104.23,104.1,104.14,35833.0,95.8821,95.9005,95.7809,95.8177,35833.0
2016-01-04 13:50:00,104.14,104.24,104.07,104.1,19770.0,95.8177,95.9097,95.7533,95.7809,19770.0
2016-01-04 14:00:00,104.06,104.08,103.9,104.04,16711.0,95.7441,95.7625,95.5969,95.7257,16711.0
2016-01-04 14:10:00,104.02,104.11,103.9,104.11,25363.0,95.7073,95.7901,95.5969,95.7901,25363.0
2016-01-04 14:20:00,104.12,104.22,104.1,104.11,36074.0,95.7993,95.8913,95.7809,95.7901,36074.0
2016-01-04 14:30:00,104.15,104.16,103.84,103.92,35929.0,95.8269,95.8361,95.5417,95.6153,35929.0
2016-01-04 14:40:00,103.92,103.98,103.84,103.89,27226.0,95.6153,95.6705,95.5417,95.5877,27226.0
2016-01-04 14:50:00,103.91,103.91,103.74,103.87,41143.0,95.6061,95.6061,95.4497,95.5693,41143.0
2016-01-04 15:00:00,103.88,103.88,103.67,103.72,26639.0,95.5785,95.5785,95.3853,95.4313,26639.0
2016-01-04 15:10:00,103.71,103.75,103.58,103.67,49972.0,95.4221,95.4589,95.3025,95.3853,49972.0
2016-01-04 15:20:00,103.68,103.69,103.54,103.64,29488.0,95.3945,95.4037,95.2656,95.3577,29488.0
2016-01-04 15:30:00,103.65,103.9,103.65,103.9,23299.0,95.3669,95.5969,95.3669,95.5969,23299.0
2016-01-04 15:40:00,103.92,104.38,103.89,104.38,44756.0,95.6153,96.0385,95.5877,96.0385,44756.0
2016-01-04 15:50:00,104.39,104.56,104.24,104.56,73108.0,96.0477,96.2041,95.9097,96.2041,73108.0
2016-01-05 09:30:00,104.82,105.0,104.77,104.77,22791.0,96.4434,96.609,96.3974,96.3974,22791.0
2016-01-05 09:40:00,104.82,105.02,104.75,104.8,25486.0,96.4434,96.6274,96.379,96.425,25486.0
2016-01-05 09:50:00,104.77,104.79,104.6,104.61,3839.0,96.3974,96.4158,96.2409,96.2501,3839.0
2016-01-05 10:00:00,104.63,104.64,104.47,104.54,51188.0,96.2685,96.2777,96.1213,96.1857,51188.0
2016-01-05 10:10:00,104.59,104.67,104.53,104.67,15299.0,96.2317,96.3053,96.1765,96.3053,15299.0
2016-01-05 10:20:00,104.63,104.64,104.41,104.44,11455.0,96.2685,96.2777,96.0661,96.0937,11455.0
2016-01-05 10:30:00,104.37,104.68,104.36,104.67,10496.0,96.0293,96.3145,96.0201,96.3053,10496.0
2016-01-05 10:40:00,104.68,104.8,104.68,104.8,3112.0,96.3145,96.425,96.3145,96.425,3112.0
2016-01-05 10:50:00,104.8,104.92,104.8,104.87,11581.0,96.425,96.5354,96.425,96.4894,11581.0
2016-01-05 11:00:00,104.86,104.89,104.77,104.77,22461.0,96.4802,96.5078,96.3974,96.3974,22461.0
2016-01-05 11:10:00,104.69,104.7,104.53,104.53,19630.0,96.3237,96.3329,96.1765,96.1765,19630.0
2016-01-05 11:20:00,104.52,104.65,104.49,104.54,25375.0,96.1673,96.2869,96.1397,96.1857,25375.0
2016-01-05 11:30:00,104.54,104.71,104.53,104.62,5494.0,96.1857,96.3421,96.1765,96.2593,5494.0
2016-01-05 11:40:00,104.64,104.68,104.47,104.61,54145.0,96.2777,96.3145,96.1213,96.2501,54145.0
2016-01-05 11:50:00,104.62,104.64,104.49,104.53,53119.0,96.2593,96.2777,96.1397,96.1765,53119.0
2016-01-05 12:00:00,104.56,104.56,104.21,104.21,6489.0,96.2041,96.2041,95.8821,95.8821,6489.0
2016-01-05 12:10:00,104.24,104.25,104.09,104.15,18615.0,95.9097,95.9189,95.7717,95.8269,18615.0
2016-01-05 12:20:00,104.12,104.27,104.11,104.25,10220.0,95.7993,95.9373,95.7901,95.9189,10220.0
2016-01-05 12:30:00,104.21,104.34,104.21,104.34,31742.0,95.8821,96.0017,95.8821,96.0017,31742.0
2016-01-05 12:40:00,104.34,104.35,104.13,104.15,16882.0,96.0017,96.0109,95.8085,95.8269,16882.0
2016-01-05 12:50:00,104.14,104.27,104.11,104.27,11472.0,95.8177,95.9373,95.7901,95.9373,11472.0
2016-01-05 13:00:00,104.35,104.44,104.27,104.34,8410.0,96.0109,96.0937,95.9373,96.0017,8410.0
2016-01-05 13:10:00,104.36,104.42,104.25,104.25,4025.0,96.0201,96.0753,95.9189,95.9189,4025.0
2016-01-05 13:20:00,104.25,104.32,104.21,104.31,14691.0,95.9189,95.9833,95.8821,95.9741,14691.0
2016-01-05 13:30:00,104.32,104.42,104.32,104.39,16246.0,95.9833,96.0753,95.9833,96.0477,16246.0
2016-01-05 13:40:00,104.43,104.73,104.43,104.73,29490.0,96.0845,96.3606,96.0845,96.3606,29490.0
2016-01-05 13:50:00,104.76,104.81,104.71,104.71,16788.0,96.3882,96.4342,96.3421,96.3421,16788.0
2016-01-05 14:00:00,104.72,104.73,104.6,104.67,45578.0,96.3514,96.3606,96.2409,96.3053,45578.0
2016-01-05 14:10:00,104.69,104.84,104.66,104.84,10949.0,96.3237,96.4618,96.2961,96.4618,10949.0
2016-01-05 14:20:00,104.82,105.02,104.82,104.94,54035.0,96.4434,96.6274,96.4434,96.5538,54035.0
2016-01-05 14:30:00,104.92,104.93,104.73,104.77,19936.0,96.5354,96.5446,96.3606,96.3974,19936.0
2016-01-05 14:40:00,104.8,104.8,104.68,104.75,17474.0,96.425,96.425,96.3145,96.379,17474.0
2016-01-05 14:50:00,104.79,104.8,104.62,104.65,20967.0,96.4158,96.425,96.2593,96.2869,20967.0
2016-01-05 15:00:00,104.66,104.66,104.45,104.48,39443.0,96.2961,96.2961,96.1029,96.1305,39443.0
2016-01-05 15:10:00,104.5,104.66,104.47,104.5,66186.0,96.1489,96.2961,96.1213,96.1489,66186.0
2016-01-05 15:20:00,104.47,104.6,104.35,104.58,36550.0,96.1213,96.2409,96.0109,96.2225,36550.0
2016-01-05 15:30:00,104.57,104.68,104.5,104.56,72455.0,96.2133,96.3145,96.1489,96.2041,72455.0
2016-01-05 15:40:00,104.57,104.76,104.52,104.62,40366.0,96.2133,96.3882,96.1673,96.2593,40366.0
2016-01-05 15:50:00,104.65,104.67,104.5,104.59,32926.0,96.2869,96.3053,96.1489,96.2317,32926.0
2016-01-06 09:30:00,103.07,103.46,103.0,103.39,36349.0,94.8332,95.192,94.7688,95.1276,36349.0
2016-01-06 09:40:00,103.41,103.57,103.34,103.54,28171.0,95.146,95.2933,95.0816,95.2656,28171.0
2016-01-06 09:50:00,103.58,103.62,103.5,103.6,10338.0,95.3025,95.3393,95.2288,95.3209,10338.0
2016-01-06 10:00:00,103.55,103.6,103.35,103.48,11859.0,95.2749,95.3209,95.0908,95.2104,11859.0
2016-01-06 10:10:00,103.48,103.58,103.37,103.57,13539.0,95.2104,95.3025,95.1092,95.2933,13539.0
2016-01-06 10:20:00,103.58,103.88,103.58,103.87,15759.0,95.3025,95.5785,95.3025,95.5693,15759.0
2016-01-06 10:30:00,103.86,103.87,103.57,103.58,7307.0,95.5601,95.5693,95.2933,95.3025,7307.0
2016-01-06 10:40:00,103.63,103.68,103.53,103.65,9104.0,95.3485,95.3945,95.2564,95.3669,9104.0
2016-01-06 10:50:00,103.62,103.74,103.61,103.73,6236.0,95.3393,95.4497,95.3301,95.4405,6236.0
2016-01-06 11:00:00,103.8,103.98,103.77,103.79,12656.0,95.5049,95.6705,95.4773,95.4957,12656.0
2016-01-06 11:10:00,103.8,103.89,103.72,103.86,4608.0,95.5049,95.5877,95.4313,95.5601,4608.0
2016-01-06 11:20:00,103.9,104.06,103.9,103.97,15430.0,95.5969,95.7441,95.5969,95.6613,15430.0
2016-01-06 11:30:00,104.02,104.02,103.9,104.01,12409.0,95.7073,95.7073,95.5969,95.6981,12409.0
2016-01-06 11:40:00,104.02,104.08,103.86,103.93,14786.0,95.7073,95.7625,95.5601,95.6245,14786.0
2016-01-06 11:50:00,103.91,103.93,103.75,103.75,13131.0,95.6061,95.6245,95.4589,95.4589,13131.0
2016-01-06 12:00:00,103.74,103.77,103.63,103.68,8954.0,95.4497,95.4773,95.3485,95.3945,8954.0
2016-01-06 12:10:00,103.66,103.73,103.66,103.67,7393.0,95.3761,95.4405,95.3761,95.3853,7393.0
2016-01-06 12:20:00,103.68,103.68,103.58,103.62,16691.0,95.3945,95.3945,95.3025,95.3393,16691.0
2016-01-06 12:30:00,103.58,103.86,103.55,103.82,19620.0,95.3025,95.5601,95.2749,95.5233,19620.0
2016-01-06 12:40:00,103.81,103.82,103.69,103.72,11200.0,95.5141,95.5233,95.4037,95.4313,11200.0
2016-01-06 12:50:00,103.75,103.77,103.66,103.66,11342.0,95.4589,95.4773,95.3761,95.3761,11342.0
2016-01-06 13:00:00,103.63,103.69,103.54,103.54,9656.0,95.3485,95.4037,95.2656,95.2656,9656.0
2016-01-06 13:10:00,103.55,103.56,103.38,103.39,10374.0,95.2749,95.2841,95.1184,95.1276,10374.0
2016-01-06 13:20:00,103.39,103.5,103.39,103.5,7475.0,95.1276,95.2288,95.1276,95.2288,7475.0
2016-01-06 13:30:00,103.47,103.55,103.39,103.51,12830.0,95.2012,95.2749,95.1276,95.238,12830.0
2016-01-06 13:40:00,103.52,103.52,103.32,103.33,14461.0,95.2472,95.2472,95.0632,95.0724,14461.0
2016-01-06 13:50:00,103.36,103.42,103.32,103.32,13494.0,95.1,95.1552,95.0632,95.0632,13494.0
2016-01-06 14:00:00,103.32,103.52,103.27,103.52,35897.0,95.0632,95.2472,95.0172,95.2472,35897.0
2016-01-06 14:10:00,103.56,103.65,103.44,103.65,18089.0,95.2841,95.3669,95.1736,95.3669,18089.0
2016-01-06 14:20:00,103.64,103.66,103.46,103.46,12441.0,95.3577,95.3761,95.192,95.192,12441.0
2016-01-06 14:30:00,103.44,103.51,103.36,103.37,31912.0,95.1736,95.238,95.1,95.1092,31912.0
2016-01-06 14:40:00,103.35,103.35,102.88,102.88,45277.0,95.0908,95.0908,94.6584,94.6584,45277.0
2016-01-06 14:50:00,102.87,102.93,102.8,102.8,15270.0,94.6492,94.7044,94.5848,94.5848,15270.0
2016-01-06 15:00:00,102.8,102.96,102.74,102.95,17606.0,94.5848,94.732,94.5296,94.7228,17606.0
2016-01-06 15:10:00,102.96,103.1,102.94,103.1,30173.0,94.732,94.8608,94.7136,94.8608,30173.0
2016-01-06 15:20:00,103.12,103.26,103.06,103.25,23937.0,94.8792,95.008,94.824,94.9988,23937.0
2016-01-06 15:30:00,103.26,103.48,103.26,103.44,30830.0,95.008,95.2104,95.008,95.1736,30830.0
2016-01-06 15:40:00,103.38,103.39,103.25,103.31,24488.0,95.1184,95.1276,94.9988,95.054,24488.0
2016-01-06 15:50:00,103.3,103.44,103.11,103.43,82135.0,95.0448,95.1736,94.87,95.1644,82135.0
2016-01-07 09:30:00,101.59,101.97,101.46,101.97,35815.0,93.4715,93.8211,93.3519,93.8211,35815.0
2016-01-07 09:40:00,101.92,102.09,101.86,102.08,22959.0,93.7751,93.9315,93.7199,93.9223,22959.0
2016-01-07 09:50:00,102.01,102.14,101.9,102.0,6114.0,93.8579,93.9775,93.7567,93.8487,6114.0
2016-01-07 10:00:00,101.9,101.96,101.68,101.72,34585.0,93.7567,93.8119,93.5543,93.5911,34585.0
2016-01-07 10:10:00,101.76,102.07,101.64,102.06,28237.0,93.6279,93.9131,93.5175,93.9039,28237.0
2016-01-07 10:20:00,102.1,102.13,101.88,102.11,18346.0,93.9407,93.9683,93.7383,93.9499,18346.0
2016-01-07 10:30:00,102.2,102.43,102.2,102.42,11794.0,94.0327,94.2444,94.0327,94.2352,11794.0
2016-01-07 10:40:00,102.43,102.46,102.29,102.46,10520.0,94.2444,94.272,94.1155,94.272,10520.0
2016-01-07 10:50:00,102.41,102.67,102.41,102.64,8218.0,94.226,94.4652,94.226,94.4376,8218.0
2016-01-07 11:00:00,102.6,102.66,102.44,102.44,8696.0,94.4008,94.456,94.2536,94.2536,8696.0
2016-01-07 11:10:00,102.41,102.52,102.32,102.37,34880.0,94.226,94.3272,94.1431,94.1891,34880.0
2016-01-07 11:20:00,102.35,102.38,102.15,102.22,14565.0,94.1707,94.1984,93.9867,94.0511,14565.0
2016-01-07 11:30:00,102.28,102.34,102.21,102.28,7895.0,94.1063,94.1615,94.0419,94.1063,7895.0
2016-01-07 11:40:00,102.29,102.37,102.05,102.12,11307.0,94.1155,94.1891,93.8947,93.9591,11307.0
2016-01-07 11:50:00,102.12,102.17,102.06,102.08,13988.0,93.9591,94.0051,93.9039,93.9223,13988.0
2016-01-07 12:00:00,102.13,102.16,102.01,102.11,7700.0,93.9683,93.9959,93.8579,93.9499,7700.0
2016-01-07 12:10:00,102.13,102.26,102.04,102.18,94631.0,93.9683,94.0879,93.8855,94.0143,94631.0
2016-01-07 12:20:00,102.19,102.21,102.03,102.05,18130.0,94.0235,94.0419,93.8763,93.8947,18130.0
2016-01-07 12:30:00,102.06,102.14,101.86,101.87,9054.0,93.9039,93.9775,93.7199,93.7291,9054.0
2016-01-07 12:40:00,101.91,102.03,101.9,102.03,12112.0,93.7659,93.8763,93.7567,93.8763,12112.0
2016-01-07 12:50:00,102.0,102.0,101.8,101.8,24130.0,93.8487,93.8487,93.6647,93.6647,24130.0
2016-01-07 13:00:00,101.82,101.82,101.51,101.54,15628.0,93.6831,93.6831,93.3979,93.4255,15628.0
2016-01-07 13:10:00,101.53,101.53,101.28,101.31,22339.0,93.4163,93.4163,93.1863,93.2139,22339.0
2016-01-07 13:20:00,101.25,101.39,101.14,101.34,14549.0,93.1587,93.2875,93.0574,93.2415,14549.0
2016-01-07 13:30:00,101.22,101.27,100.81,100.91,82144.0,93.1311,93.1771,92.7538,92.8458,82144.0
2016-01-07 13:40:00,100.88,101.14,100.82,101.14,14877.0,92.8182,93.0574,92.763,93.0574,14877.0
2016-01-07 13:50:00,101.14,101.27,101.03,101.03,21562.0,93.0574,93.1771,92.9562,92.9562,21562.0
2016-01-07 14:00:00,101.03,101.1,100.9,100.99,10627.0,92.9562,93.0206,92.8366,92.9194,10627.0
2016-01-07 14:10:00,100.98,101.15,100.9,101.11,12872.0,92.9102,93.0666,92.8366,93.0298,12872.0
2016-01-07 14:20:00,101.12,101.13,100.85,100.87,20772.0,93.039,93.0482,92.7906,92.809,20772.0
2016-01-07 14:30:00,100.85,101.01,100.71,100.97,44502.0,92.7906,92.9378,92.6618,92.901,44502.0
2016-01-07 14:40:00,101.09,101.43,101.02,101.43,23506.0,93.0114,93.3243,92.947,93.3243,23506.0
2016-01-07 14:50:00,101.4,101.43,101.07,101.08,23965.0,93.2967,93.3243,92.993,93.0022,23965.0
2016-01-07 15:00:00,101.06,101.15,100.91,101.14,30914.0,92.9838,93.0666,92.8458,93.0574,30914.0
2016-01-07 15:10:00,101.13,101.23,100.93,100.99,29406.0,93.0482,93.1403,92.8642,92.9194,29406.0
2016-01-07 15:20:00,100.95,100.95,100.67,100.7,38886.0,92.8826,92.8826,92.625,92.6526,38886.0
2016-01-07 15:30:00,100.71,101.24,100.71,101.18,69341.0,92.6618,93.1495,92.6618,93.0942,69341.0
2016-01-07 15:40:00,101.17,101.3,100.96,101.22,116693.0,93.085,93.2047,92.8918,93.1311,116693.0
2016-01-07 15:50:00,101.19,101.21,100.81,100.81,94924.0,93.1034,93.1219,92.7538,92.7538,94924.0
2016-01-08 09:30:00,101.59,101.81,101.3,101.57,31631.0,93.4715,93.6739,93.2047,93.4531,31631.0
2016-01-08 09:40:00,101.57,101.69,101.39,101.61,14319.0,93.4531,93.5635,93.2875,93.4899,14319.0
2016-01-08 09:50:00,101.64,101.8,101.52,101.79,13279.0,93.5175,93.6647,93.4071,93.6555,13279.0
2016-01-08 10:00:00,101.71,101.73,101.24,101.25,11214.0,93.5819,93.6003,93.1495,93.1587,11214.0
2016-01-08 10:10:00,101.19,101.3,101.11,101.21,7937.0,93.1034,93.2047,93.0298,93.1219,7937.0
2016-01-08 10:20:00,101.23,101.42,101.13,101.34,9269.0,93.1403,93.3151,93.0482,93.2415,9269.0
2016-01-08 10:30:00,101.37,101.44,101.1,101.15,16988.0,93.2691,93.3335,93.0206,93.0666,16988.0
2016-01-08 10:40:00,101.12,101.34,101.02,101.34,38999.0,93.039,93.2415,92.947,93.2415,38999.0
2016-01-08 10:50:00,101.28,101.31,101.0,101.11,47360.0,93.1863,93.2139,92.9286,93.0298,47360.0
2016-01-08 11:00:00,101.08,101.23,101.03,101.05,8733.0,93.0022,93.1403,92.9562,92.9746,8733.0
2016-01-08 11:10:00,101.03,101.11,100.84,100.84,31396.0,92.9562,93.0298,92.7814,92.7814,31396.0
2016-01-08 11:20:00,100.8,100.85,100.58,100.63,12797.0,92.7446,92.7906,92.5422,92.5882,12797.0
2016-01-08 11:30:00,100.66,100.66,100.36,100.42,41651.0,92.6158,92.6158,92.3398,92.395,41651.0
2016-01-08 11:40:00,100.45,100.62,100.28,100.62,25891.0,92.4226,92.579,92.2662,92.579,25891.0
2016-01-08 11:50:00,100.57,100.92,100.56,100.84,9763.0,92.533,92.855,92.5238,92.7814,9763.0
2016-01-08 12:00:00,100.94,101.11,100.84,101.11,13916.0,92.8734,93.0298,92.7814,93.0298,13916.0
2016-01-08 12:10:00,101.08,101.2,101.03,101.19,9583.0,93.0022,93.1126,92.9562,93.1034,9583.0
2016-01-08 12:20:00,101.12,101.35,101.12,101.29,36116.0,93.039,93.2507,93.039,93.1955,36116.0
2016-01-08 12:30:00,101.27,101.27,101.03,101.04,45233.0,93.1771,93.1771,92.9562,92.9654,45233.0
2016-01-08 12:40:00,101.04,101.15,100.99,101.13,9757.0,92.9654,93.0666,92.9194,93.0482,9757.0
2016-01-08 12:50:00,101.15,101.15,100.97,101.03,31666.0,93.0666,93.0666,92.901,92.9562,31666.0
2016-01-08 13:00:00,101.03,101.11,100.83,100.87,7735.0,92.9562,93.0298,92.7722,92.809,7735.0
2016-01-08 13:10:00,100.78,100.89,100.76,100.89,9388.0,92.7262,92.8274,92.7078,92.8274,9388.0
2016-01-08 13:20:00,100.86,100.91,100.64,100.74,21683.0,92.7998,92.8458,92.5974,92.6894,21683.0
2016-01-08 13:30:00,100.82,101.05,100.77,101.02,10584.0,92.763,92.9746,92.717,92.947,10584.0
2016-01-08 13:40:00,101.05,101.07,100.83,100.83,23323.0,92.9746,92.993,92.7722,92.7722,23323.0
2016-01-08 13:50:00,100.85,100.92,100.77,100.78,24751.0,92.7906,92.855,92.717,92.7262,24751.0
2016-01-08 14:00:00,100.83,100.97,100.81,100.9,39494.0,92.7722,92.901,92.7538,92.8366,39494.0
2016-01-08 14:10:00,100.84,100.84,100.61,100.79,23758.0,92.7814,92.7814,92.5698,92.7354,23758.0
2016-01-08 14:20:00,100.71,100.73,100.48,100.52,33987.0,92.6618,92.6802,92.4502,92.487,33987.0
2016-01-08 14:30:00,100.5,100.63,100.45,100.5,36914.0,92.4686,92.5882,92.4226,92.4686,36914.0
2016-01-08 14:40:00,100.47,100.83,100.46,100.75,20078.0,92.441,92.7722,92.4318,92.6986,20078.0
2016-01-08 14:50:00,100.74,100.75,100.5,100.56,50544.0,92.6894,92.6986,92.4686,92.5238,50544.0
2016-01-08 15:00:00,100.54,100.7,100.48,100.63,31546.0,92.5054,92.6526,92.4502,92.5882,31546.0
2016-01-08 15:10:00,100.6,100.7,100.46,100.51,34732.0,92.5606,92.6526,92.4318,92.4778,34732.0
2016-01-08 15:20:00,100.49,100.55,100.31,100.37,41646.0,92.4594,92.5146,92.2938,92.349,41646.0
2016-01-08 15:30:00,100.34,100.34,100.11,100.15,35969.0,92.3214,92.3214,92.1098,92.1466,35969.0
2016-01-08 15:40:00,100.13,100.17,99.82,99.82,68046.0,92.1282,92.165,91.8429,91.8429,68046.0
2016-01-08 15:50:00,99.85,99.94,99.67,99.82,56632.0,91.8705,91.9533,91.7049,91.8429,56632.0
2016-01-11 09:30:00,100.37,100.65,100.11,100.33,32883.0,92.349,92.6066,92.1098,92.3122,32883.0
2016-01-11 09:40:00,100.31,100.35,100.02,100.02,8571.0,92.2938,92.3306,92.0269,92.0269,8571.0
2016-01-11 09:50:00,100.0,100.01,99.8,99.86,9200.0,92.0085,92.0177,91.8245,91.8797,9200.0
2016-01-11 10:00:00,99.87,100.1,99.83,100.01,9506.0,91.8889,92.1006,91.8521,92.0177,9506.0
2016-01-11 10:10:00,100.07,100.17,99.76,99.88,15708.0,92.073,92.165,91.7877,91.8981,15708.0
2016-01-11 10:20:00,99.93,100.06,99.91,99.95,5668.0,91.9441,92.0638,91.9257,91.9625,5668.0
2016-01-11 10:30:00,100.07,100.28,100.05,100.16,6706.0,92.073,92.2662,92.0546,92.1558,6706.0
2016-01-11 10:40:00,100.17,100.24,99.89,99.9,13336.0,92.165,92.2294,91.9073,91.9165,13336.0
2016-01-11 10:50:00,99.94,99.94,99.51,99.59,19520.0,91.9533,91.9533,91.5577,91.6313,19520.0
2016-01-11 11:00:00,99.58,99.61,99.38,99.45,59545.0,91.6221,91.6497,91.4381,91.5025,59545.0
2016-01-11 11:10:00,99.46,99.72,99.46,99.65,33520.0,91.5117,91.7509,91.5117,91.6865,33520.0
2016-01-11 11:20:00,99.58,99.66,99.49,99.54,16424.0,91.6221,91.6957,91.5393,91.5853,16424.0
2016-01-11 11:30:00,99.58,99.73,99.42,99.68,16106.0,91.6221,91.7601,91.4749,91.7141,16106.0
2016-01-11 11:40:00,99.7,99.93,99.69,99.93,37237.0,91.7325,91.9441,91.7233,91.9441,37237.0
2016-01-11 11:50:00,99.92,100.1,99.89,99.95,21071.0,91.9349,92.1006,91.9073,91.9625,21071.0
2016-01-11 12:00:00,99.93,99.96,99.84,99.85,10495.0,91.9441,91.9717,91.8613,91.8705,10495.0
2016-01-11 12:10:00,99.86,99.89,99.59,99.66,35844.0,91.8797,91.9073,91.6313,91.6957,35844.0
2016-01-11 12:20:00,99.64,99.67,99.43,99.45,43268.0,91.6773,91.7049,91.4841,91.5025,43268.0
2016-01-11 12:30:00,99.46,99.68,99.46,99.49,68801.0,91.5117,91.7141,91.5117,91.5393,68801.0
2016-01-11 12:40:00,99.49,99.61,99.41,99.54,20591.0,91.5393,91.6497,91.4657,91.5853,20591.0
2016-01-11 12:50:00,99.57,99.57,99.4,99.44,11496.0,91.6129,91.6129,91.4565,91.4933,11496.0
2016-01-11 13:00:00,99.51,99.62,99.45,99.46,8147.0,91.5577,91.6589,91.5025,91.5117,8147.0
2016-01-11 13:10:00,99.45,99.48,99.2,99.35,31429.0,91.5025,91.5301,91.2725,91.4105,31429.0
2016-01-11 13:20:00,99.31,99.34,99.09,99.09,47370.0,91.3737,91.4013,91.1713,91.1713,47370.0
2016-01-11 13:30:00,99.09,99.2,98.96,98.99,28932.0,91.1713,91.2725,91.0517,91.0793,28932.0
2016-01-11 13:40:00,99.03,99.03,98.71,98.71,92834.0,91.1161,91.1161,90.8216,90.8216,92834.0
2016-01-11 13:50:00,98.75,98.9,98.65,98.86,13175.0,90.8584,90.9965,90.7664,90.9596,13175.0
2016-01-11 14:00:00,98.88,99.15,98.78,99.15,24509.0,90.9781,91.2265,90.886,91.2265,24509.0
2016-01-11 14:10:00,99.16,99.4,99.13,99.36,36516.0,91.2357,91.4565,91.2081,91.4197,36516.0
2016-01-11 14:20:00,99.32,99.54,99.21,99.5,56585.0,91.3829,91.5853,91.2817,91.5485,56585.0
2016-01-11 14:30:00,99.55,99.57,99.4,99.48,14725.0,91.5945,91.6129,91.4565,91.5301,14725.0
2016-01-11 14:40:00,99.5,99.58,99.39,99.4,11054.0,91.5485,91.6221,91.4473,91.4565,11054.0
2016-01-11 14:50:00,99.36,99.41,99.22,99.28,18485.0,91.4197,91.4657,91.2909,91.3461,18485.0
2016-01-11 15:00:00,99.32,99.37,99.09,99.16,17989.0,91.3829,91.4289,91.1713,91.2357,17989.0
2016-01-11 15:10:00,99.15,99.16,98.89,99.07,19059.0,91.2265,91.2357,90.9873,91.1529,19059.0
2016-01-11 15:20:00,99.04,99.87,99.01,99.83,61887.0,91.1253,91.8889,91.0977,91.8521,61887.0
2016-01-11 15:30:00,99.85,100.22,99.82,100.12,122290.0,91.8705,92.211,91.8429,92.119,122290.0
2016-01-11 15:40:00,100.14,100.29,99.92,99.97,55989.0,92.1374,92.2754,91.9349,91.9809,55989.0
2016-01-11 15:50:00,99.99,100.18,99.92,99.92,43985.0,91.9993,92.1742,91.9349,91.9349,43985.0
2016-01-12 09:30:00,100.88,101.19,100.75,101.19,34361.0,92.8182,93.1034,92.6986,93.1034,34361.0
2016-01-12 09:40:00,101.24,101.4,101.19,101.31,13131.0,93.1495,93.2967,93.1034,93.2139,13131.0
2016-01-12 09:50:00,101.34,101.36,101.08,101.21,7391.0,93.2415,93.2599,93.0022,93.1219,7391.0
2016-01-12 10:00:00,101.14,101.18,100.83,100.88,12279.0,93.0574,93.0942,92.7722,92.8182,12279.0
2016-01-12 10:10:00,100.94,101.03,100.72,100.83,16465.0,92.8734,92.9562,92.671,92.7722,16465.0
2016-01-12 10:20:00,100.83,100.88,100.59,100.62,15969.0,92.7722,92.8182,92.5514,92.579,15969.0
2016-01-12 10:30:00,100.75,100.97,100.75,100.79,9736.0,92.6986,92.901,92.6986,92.7354,9736.0
2016-01-12 10:40:00,100.8,100.83,100.45,100.45,17123.0,92.7446,92.7722,92.4226,92.4226,17123.0
2016-01-12 10:50:00,100.47,100.69,100.43,100.63,14293.0,92.441,92.6434,92.4042,92.5882,14293.0
2016-01-12 11:00:00,100.63,100.66,100.48,100.57,8537.0,92.5882,92.6158,92.4502,92.533,8537.0
2016-01-12 11:10:00,100.51,100.51,100.27,100.44,26933.0,92.4778,92.4778,92.257,92.4134,26933.0
2016-01-12 11:20:00,100.46,100.46,100.24,100.28,20307.0,92.4318,92.4318,92.2294,92.2662,20307.0
2016-01-12 11:30:00,100.3,100.3,100.0,100.02,4329.0,92.2846,92.2846,92.0085,92.0269,4329.0
2016-01-12 11:40:00,100.06,100.38,100.05,100.38,11549.0,92.0638,92.3582,92.0546,92.3582,11549.0
2016-01-12 11:50:00,100.39,100.45,100.32,100.33,23168.0,92.3674,92.4226,92.303,92.3122,23168.0
2016-01-12 12:00:00,100.37,100.58,100.35,100.53,4650.0,92.349,92.5422,92.3306,92.4962,4650.0
2016-01-12 12:10:00,100.45,100.47,100.17,100.17,6670.0,92.4226,92.441,92.165,92.165,6670.0
2016-01-12 12:20:00,100.14,100.24,100.05,100.22,6992.0,92.1374,92.2294,92.0546,92.211,6992.0
2016-01-12 12:30:00,100.16,100.25,99.91,99.99,10458.0,92.1558,92.2386,91.9257,91.9993,10458.0
2016-01-12 12:40:00,99.97,100.09,99.81,100.08,23634.0,91.9809,92.0914,91.8337,92.0822,23634.0
2016-01-12 12:50:00,100.05,100.13,99.96,99.98,9249.0,92.0546,92.1282,91.9717,91.9901,9249.0
2016-01-12 13:00:00,100.06,100.21,100.03,100.11,10145.0,92.0638,92.2018,92.0361,92.1098,10145.0
2016-01-12 13:10:00,100.13,100.34,100.11,100.18,10213.0,92.1282,92.3214,92.1098,92.1742,10213.0
2016-01-12 13:20:00,100.14,100.16,99.96,99.98,16223.0,92.1374,92.1558,91.9717,91.9901,16223.0
2016-01-12 13:30:00,99.97,100.12,99.89,100.02,84667.0,91.9809,92.119,91.9073,92.0269,84667.0
2016-01-12 13:40:00,100.04,100.22,99.99,100.21,14723.0,92.0454,92.211,91.9993,92.2018,14723.0
2016-01-12 13:50:00,100.25,100.32,99.99,100.02,12318.0,92.2386,92.303,91.9993,92.0269,12318.0
2016-01-12 14:00:00,99.98,100.03,99.63,99.73,15726.0,91.9901,92.0361,91.6681,91.7601,15726.0
2016-01-12 14:10:00,99.74,99.84,99.56,99.62,23648.0,91.7693,91.8613,91.6037,91.6589,23648.0
2016-01-12 14:20:00,99.58,99.98,99.58,99.95,19949.0,91.6221,91.9901,91.6221,91.9625,19949.0
2016-01-12 14:30:00,99.9,100.33,99.89,100.33,22583.0,91.9165,92.3122,91.9073,92.3122,22583.0
2016-01-12 14:40:00,100.32,100.32,100.08,100.14,13609.0,92.303,92.303,92.0822,92.1374,13609.0
2016-01-12 14:50:00,100.12,100.53,100.08,100.49,8054.0,92.119,92.4962,92.0822,92.4594,8054.0
2016-01-12 15:00:00,100.49,100.49,100.26,100.29,9451.0,92.4594,92.4594,92.2478,92.2754,9451.0
2016-01-12 15:10:00,100.22,100.43,100.21,100.42,14848.0,92.211,92.4042,92.2018,92.395,14848.0
2016-01-12 15:20:00,100.6,100.87,100.57,100.73,28985.0,92.5606,92.809,92.533,92.6802,28985.0
2016-01-12 15:30:00,100.71,100.88,100.6,100.72,38398.0,92.6618,92.8182,92.5606,92.671,38398.0
2016-01-12 15:40:00,100.69,101.07,100.65,100.97,14545.0,92.6434,92.993,92.6066,92.901,14545.0
2016-01-12 15:50:00,100.96,100.99,100.84,100.88,44229.0,92.8918,92.9194,92.7814,92.8182,44229.0
2016-01-13 09:30:00,101.16,101.28,101.0,101.28,38837.0,93.0758,93.1863,92.9286,93.1863,38837.0
2016-01-13 09:40:00,101.2,101.23,101.0,101.04,8729.0,93.1126,93.1403,92.9286,92.9654,8729.0
2016-01-13 09:50:00,101.0,101.03,100.82,101.03,17076.0,92.9286,92.9562,92.763,92.9562,17076.0
2016-01-13 10:00:00,100.88,101.06,100.75,100.91,17887.0,92.8182,92.9838,92.6986,92.8458,17887.0
2016-01-13 10:10:00,100.94,100.96,100.58,100.59,7678.0,92.8734,92.8918,92.5422,92.5514,7678.0
2016-01-13 10:20:00,100.64,100.75,100.61,100.72,6004.0,92.5974,92.6986,92.5698,92.671,6004.0
2016-01-13 10:30:00,100.69,100.7,100.32,100.32,23387.0,92.6434,92.6526,92.303,92.303,23387.0
2016-01-13 10:40:00,100.31,100.54,100.31,100.5,9929.0,92.2938,92.5054,92.2938,92.4686,9929.0
2016-01-13 10:50:00,100.59,100.65,100.43,100.64,8530.0,92.5514,92.6066,92.4042,92.5974,8530.0
2016-01-13 11:00:00,100.61,100.61,100.29,100.29,40912.0,92.5698,92.5698,92.2754,92.2754,40912.0
2016-01-13 11:10:00,100.3,100.79,100.29,100.78,7675.0,92.2846,92.7354,92.2754,92.7262,7675.0
2016-01-13 11:20:00,100.77,100.82,100.52,100.58,4330.0,92.717,92.763,92.487,92.5422,4330.0
2016-01-13 11:30:00,100.68,100.79,100.56,100.6,18591.0,92.6342,92.7354,92.5238,92.5606,18591.0
2016-01-13 11:40:00,100.56,100.58,100.43,100.43,12037.0,92.5238,92.5422,92.4042,92.4042,12037.0
2016-01-13 11:50:00,100.26,100.33,100.02,100.04,10620.0,92.2478,92.3122,92.0269,92.0454,10620.0
2016-01-13 12:00:00,100.08,100.16,99.97,100.0,8446.0,92.0822,92.1558,91.9809,92.0085,8446.0
2016-01-13 12:10:00,100.03,100.2,99.97,100.05,4053.0,92.0361,92.1926,91.9809,92.0546,4053.0
2016-01-13 12:20:00,99.98,100.15,99.97,100.1,20204.0,91.9901,92.1466,91.9809,92.1006,20204.0
2016-01-13 12:30:00,100.01,100.01,99.83,99.83,11285.0,92.0177,92.0177,91.8521,91.8521,11285.0
2016-01-13 12:40:00,99.82,99.87,99.75,99.8,15660.0,91.8429,91.8889,91.7785,91.8245,15660.0
2016-01-13 12:50:00,99.8,99.8,99.61,99.61,8732.0,91.8245,91.8245,91.6497,91.6497,8732.0
2016-01-13 13:00:00,99.61,99.71,99.53,99.71,5257.0,91.6497,91.7417,91.5761,91.7417,5257.0
2016-01-13 13:10:00,99.71,99.75,99.58,99.6,9105.0,91.7417,91.7785,91.6221,91.6405,9105.0
2016-01-13 13:20:00,99.57,99.59,99.37,99.38,9231.0,91.6129,91.6313,91.4289,91.4381,9231.0
2016-01-13 13:30:00,99.39,99.46,99.18,99.18,8549.0,91.4473,91.5117,91.2541,91.2541,8549.0
2016-01-13 13:40:00,99.16,99.22,98.85,98.94,11835.0,91.2357,91.2909,90.9504,91.0333,11835.0
2016-01-13 13:50:00,98.91,99.06,98.73,98.76,18133.0,91.0057,91.1437,90.84,90.8676,18133.0
2016-01-13 14:00:00,98.72,98.93,98.59,98.69,83787.0,90.8308,91.0241,90.7112,90.8032,83787.0
2016-01-13 14:10:00,98.74,98.85,98.46,98.6,55497.0,90.8492,90.9504,90.5916,90.7204,55497.0
2016-01-13 14:20:00,98.58,98.66,98.4,98.58,21374.0,90.702,90.7756,90.5364,90.702,21374.0
2016-01-13 14:30:00,98.58,98.58,97.87,98.18,38930.0,90.702,90.702,90.0488,90.334,38930.0
2016-01-13 14:40:00,98.16,98.17,97.73,97.99,26538.0,90.3156,90.3248,89.92,90.1592,26538.0
2016-01-13 14:50:00,98.01,98.36,98.01,98.23,34684.0,90.1776,90.4996,90.1776,90.38,34684.0
2016-01-13 15:00:00,98.26,98.42,98.16,98.28,28989.0,90.4076,90.5548,90.3156,90.426,28989.0
2016-01-13 15:10:00,98.24,98.49,98.03,98.41,35258.0,90.3892,90.6192,90.196,90.5456,35258.0
2016-01-13 15:20:00,98.4,98.67,98.29,98.42,52449.0,90.5364,90.7848,90.4352,90.5548,52449.0
2016-01-13 15:30:00,98.39,98.52,98.11,98.24,58267.0,90.5272,90.6468,90.2696,90.3892,58267.0
2016-01-13 15:40:00,98.26,98.43,97.84,97.85,30729.0,90.4076,90.564,90.0212,90.0304,30729.0
2016-01-13 15:50:00,97.86,98.03,97.73,97.87,58689.0,90.0396,90.196,89.92,90.0488,58689.0
2016-01-14 09:30:00,98.21,98.36,97.77,97.77,99413.0,90.3616,90.4996,89.9568,89.9568,99413.0
2016-01-14 09:40:00,97.77,97.9,97.55,97.69,68422.0,89.9568,90.0764,89.7543,89.8831,68422.0
2016-01-14 09:50:00,97.72,97.72,96.85,96.94,202960.0,89.9108,89.9108,89.1103,89.1931,202960.0
2016-01-14 10:00:00,96.99,97.23,96.79,97.05,86090.0,89.2391,89.4599,89.0551,89.2943,86090.0
2016-01-14 10:10:00,97.02,97.84,96.98,97.84,30921.0,89.2667,90.0212,89.2299,90.0212,30921.0
2016-01-14 10:20:00,97.86,98.4,97.84,98.39,67464.0,90.0396,90.5364,90.0212,90.5272,67464.0
2016-01-14 10:30:00,98.39,99.0,98.26,98.82,112525.0,90.5272,91.0885,90.4076,90.9228,112525.0
2016-01-14 10:40:00,98.84,99.02,98.61,99.02,169872.0,90.9412,91.1069,90.7296,91.1069,169872.0
2016-01-14 10:50:00,99.02,99.05,98.61,98.61,14615.0,91.1069,91.1345,90.7296,90.7296,14615.0
2016-01-14 11:00:00,98.64,98.78,98.5,98.54,69361.0,90.7572,90.886,90.6284,90.6652,69361.0
2016-01-14 11:10:00,98.54,98.78,98.46,98.46,8905.0,90.6652,90.886,90.5916,90.5916,8905.0
2016-01-14 11:20:00,98.43,98.45,98.2,98.39,5234.0,90.564,90.5824,90.3524,90.5272,5234.0
2016-01-14 11:30:00,98.45,98.49,98.16,98.27,144730.0,90.5824,90.6192,90.3156,90.4168,144730.0
2016-01-14 11:40:00,98.28,98.65,98.26,98.58,73673.0,90.426,90.7664,90.4076,90.702,73673.0
2016-01-14 11:50:00,98.59,98.7,98.45,98.62,19802.0,90.7112,90.8124,90.5824,90.7388,19802.0
2016-01-14 12:00:00,98.7,98.87,98.59,98.62,49630.0,90.8124,90.9689,90.7112,90.7388,49630.0
2016-01-14 12:10:00,98.57,98.73,98.47,98.71,11340.0,90.6928,90.84,90.6008,90.8216,11340.0
2016-01-14 12:20:00,98.76,98.87,98.59,98.79,27336.0,90.8676,90.9689,90.7112,90.8952,27336.0
2016-01-14 12:30:00,98.79,99.04,98.76,99.04,40271.0,90.8952,91.1253,90.8676,91.1253,40271.0
2016-01-14 12:40:00,99.13,99.16,98.91,99.04,11064.0,91.2081,91.2357,91.0057,91.1253,11064.0
2016-01-14 12:50:00,99.0,99.09,98.89,98.94,53904.0,91.0885,91.1713,90.9873,91.0333,53904.0
2016-01-14 13:00:00,98.86,99.29,98.85,99.28,14234.0,90.9596,91.3553,90.9504,91.3461,14234.0
2016-01-14 13:10:00,99.28,99.34,99.19,99.34,17456.0,91.3461,91.4013,91.2633,91.4013,17456.0
2016-01-14 13:20:00,99.37,99.52,99.34,99.47,12935.0,91.4289,91.5669,91.4013,91.5209,12935.0
2016-01-14 13:30:00,99.51,99.6,99.38,99.4,36010.0,91.5577,91.6405,91.4381,91.4565,36010.0
2016-01-14 13:40:00,99.38,99.42,99.25,99.35,8910.0,91.4381,91.4749,91.3185,91.4105,8910.0
2016-01-14 13:50:00,99.34,99.57,99.29,99.51,7790.0,91.4013,91.6129,91.3553,91.5577,7790.0
2016-01-14 14:00:00,99.56,99.56,99.3,99.38,14442.0,91.6037,91.6037,91.3645,91.4381,14442.0
2016-01-14 14:10:00,99.37,99.62,99.32,99.44,39262.0,91.4289,91.6589,91.3829,91.4933,39262.0
2016-01-14 14:20:00,99.39,99.53,99.36,99.5,58162.0,91.4473,91.5761,91.4197,91.5485,58162.0
2016-01-14 14:30:00,99.56,99.66,99.49,99.53,34486.0,91.6037,91.6957,91.5393,91.5761,34486.0
2016-01-14 14:40:00,99.54,99.76,99.54,99.69,23070.0,91.5853,91.7877,91.5853,91.7233,23070.0
2016-01-14 14:50:00,99.7,100.0,99.69,99.95,86984.0,91.7325,92.0085,91.7233,91.9625,86984.0
2016-01-14 15:00:00,99.94,100.08,99.86,100.01,78158.0,91.9533,92.0822,91.8797,92.0177,78158.0
2016-01-14 15:10:00,100.03,100.15,99.99,100.04,36217.0,92.0361,92.1466,91.9993,92.0454,36217.0
2016-01-14 15:20:00,100.03,100.03,99.83,99.83,39532.0,92.0361,92.0361,91.8521,91.8521,39532.0
2016-01-14 15:30:00,99.79,99.79,99.36,99.42,54427.0,91.8153,91.8153,91.4197,91.4749,54427.0
2016-01-14 15:40:00,99.41,99.68,99.37,99.45,56793.0,91.4657,91.7141,91.4289,91.5025,56793.0
2016-01-14 15:50:00,99.47,99.61,99.26,99.36,109555.0,91.5209,91.6497,91.3277,91.4197,109555.0
2016-01-15 09:30:00,96.86,97.4,96.58,97.28,41081.0,89.1195,89.6163,88.8619,89.5059,41081.0
2016-01-15 09:40:00,97.26,97.76,97.04,97.72,19611.0,89.4875,89.9476,89.2851,89.9108,19611.0
2016-01-15 09:50:00,97.57,97.63,97.14,97.17,13568.0,89.7727,89.8279,89.3771,89.4047,13568.0
2016-01-15 10:00:00,97.2,97.39,96.86,97.32,18654.0,89.4323,89.6071,89.1195,89.5427,18654.0
2016-01-15 10:10:00,97.38,97.4,97.07,97.29,20463.0,89.5979,89.6163,89.3127,89.5151,20463.0
2016-01-15 10:20:00,97.33,97.67,97.33,97.55,10989.0,89.5519,89.8647,89.5519,89.7543,10989.0
2016-01-15 10:30:00,97.44,97.83,97.44,97.68,17147.0,89.6531,90.012,89.6531,89.8739,17147.0
2016-01-15 10:40:00,97.68,97.74,97.44,97.67,19915.0,89.8739,89.9292,89.6531,89.8647,19915.0
2016-01-15 10:50:00,97.67,97.67,97.14,97.18,7933.0,89.8647,89.8647,89.3771,89.4139,7933.0
2016-01-15 11:00:00,97.11,97.27,97.04,97.17,36600.0,89.3495,89.4967,89.2851,89.4047,36600.0
2016-01-15 11:10:00,97.11,97.31,96.94,97.15,17629.0,89.3495,89.5335,89.1931,89.3863,17629.0
2016-01-15 11:20:00,97.09,97.35,97.08,97.26,22593.0,89.3311,89.5703,89.3219,89.4875,22593.0
2016-01-15 11:30:00,97.26,97.43,97.2,97.22,9583.0,89.4875,89.6439,89.4323,89.4507,9583.0
2016-01-15 11:40:00,97.19,97.33,97.07,97.15,64042.0,89.4231,89.5519,89.3127,89.3863,64042.0
2016-01-15 11:50:00,97.14,97.21,96.91,97.09,33536.0,89.3771,89.4415,89.1655,89.3311,33536.0
2016-01-15 12:00:00,97.07,97.07,96.85,96.94,12954.0,89.3127,89.3127,89.1103,89.1931,12954.0
2016-01-15 12:10:00,97.02,97.06,96.62,96.63,28227.0,89.2667,89.3035,88.8987,88.9079,28227.0
2016-01-15 12:20:00,96.6,96.68,96.35,96.48,42770.0,88.8803,88.9539,88.6502,88.7698,42770.0
2016-01-15 12:30:00,96.43,96.43,96.09,96.18,36300.0,88.7238,88.7238,88.411,88.4938,36300.0
2016-01-15 12:40:00,96.16,96.64,96.1,96.59,9416.0,88.4754,88.9171,88.4202,88.8711,9416.0
2016-01-15 12:50:00,96.56,96.79,96.51,96.74,16917.0,88.8435,89.0551,88.7974,89.0091,16917.0
2016-01-15 13:00:00,96.76,96.82,96.49,96.56,15065.0,89.0275,89.0827,88.779,88.8435,15065.0
2016-01-15 13:10:00,96.56,96.96,96.55,96.96,18017.0,88.8435,89.2115,88.8343,89.2115,18017.0
2016-01-15 13:20:00,96.98,97.0,96.75,96.8,23441.0,89.2299,89.2483,89.0183,89.0643,23441.0
2016-01-15 13:30:00,96.76,96.79,96.6,96.62,21517.0,89.0275,89.0551,88.8803,88.8987,21517.0
2016-01-15 13:40:00,96.61,97.14,96.61,97.04,33157.0,88.8895,89.3771,88.8895,89.2851,33157.0
2016-01-15 13:50:00,96.95,97.24,96.94,97.03,15088.0,89.2023,89.4691,89.1931,89.2759,15088.0
2016-01-15 14:00:00,97.08,97.08,96.88,97.04,18782.0,89.3219,89.3219,89.1379,89.2851,18782.0
2016-01-15 14:10:00,97.08,97.18,96.94,97.05,76919.0,89.3219,89.4139,89.1931,89.2943,76919.0
2016-01-15 14:20:00,97.03,97.04,96.73,96.75,14312.0,89.2759,89.2851,88.9999,89.0183,14312.0
2016-01-15 14:30:00,96.67,96.84,96.57,96.81,26861.0,88.9447,89.1011,88.8527,89.0735,26861.0
2016-01-15 14:40:00,96.82,97.07,96.82,97.06,35852.0,89.0827,89.3127,89.0827,89.3035,35852.0
2016-01-15 14:50:00,97.03,97.55,96.94,97.55,22230.0,89.2759,89.7543,89.1931,89.7543,22230.0
2016-01-15 15:00:00,97.51,97.63,97.36,97.41,55266.0,89.7175,89.8279,89.5795,89.6255,55266.0
2016-01-15 15:10:00,97.3,97.36,96.93,96.97,69847.0,89.5243,89.5795,89.1839,89.2207,69847.0
2016-01-15 15:20:00,97.03,97.42,97.02,97.38,25867.0,89.2759,89.6347,89.2667,89.5979,25867.0
2016-01-15 15:30:00,97.36,97.44,97.19,97.24,34015.0,89.5795,89.6531,89.4231,89.4691,34015.0
2016-01-15 15:40:00,97.21,97.41,97.1,97.4,49736.0,89.4415,89.6255,89.3403,89.6163,49736.0
2016-01-15 15:50:00,97.39,97.39,97.2,97.34,59731.0,89.6071,89.6071,89.4323,89.5611,59731.0
2016-01-19 09:30:00,98.45,98.61,98.23,98.37,28757.0,90.5824,90.7296,90.38,90.5088,28757.0
2016-01-19 09:40:00,98.22,98.28,97.81,97.9,39138.0,90.3708,90.426,89.9936,90.0764,39138.0
2016-01-19 09:50:00,97.9,97.94,97.61,97.94,73883.0,90.0764,90.1132,89.8095,90.1132,73883.0
2016-01-19 10:00:00,97.95,98.17,97.87,97.97,84759.0,90.1224,90.3248,90.0488,90.1408,84759.0
2016-01-19 10:10:00,98.0,98.18,97.89,98.16,10036.0,90.1684,90.334,90.0672,90.3156,10036.0
2016-01-19 10:20:00,98.2,98.4,98.09,98.37,65872.0,90.3524,90.5364,90.2512,90.5088,65872.0
2016-01-19 10:30:00,98.39,98.51,98.15,98.16,69069.0,90.5272,90.6376,90.3064,90.3156,69069.0
2016-01-19 10:40:00,98.09,98.18,98.04,98.17,13634.0,90.2512,90.334,90.2052,90.3248,13634.0
2016-01-19 10:50:00,98.25,98.25,97.83,97.83,10030.0,90.3984,90.3984,90.012,90.012,10030.0
2016-01-19 11:00:00,97.86,97.96,97.78,97.9,25046.0,90.0396,90.1316,89.966,90.0764,25046.0
2016-01-19 11:10:00,97.87,97.87,97.55,97.55,73150.0,90.0488,90.0488,89.7543,89.7543,73150.0
2016-01-19 11:20:00,97.55,97.84,97.45,97.82,82330.0,89.7543,90.0212,89.6623,90.0028,82330.0
2016-01-19 11:30:00,97.93,98.02,97.8,98.02,19087.0,90.104,90.1868,89.9844,90.1868,19087.0
2016-01-19 11:40:00,98.0,98.12,97.9,97.9,6813.0,90.1684,90.2788,90.0764,90.0764,6813.0
2016-01-19 11:50:00,97.88,98.0,97.81,97.81,56410.0,90.058,90.1684,89.9936,89.9936,56410.0
2016-01-19 12:00:00,97.78,97.87,97.54,97.54,62806.0,89.966,90.0488,89.7451,89.7451,62806.0
2016-01-19 12:10:00,97.55,97.72,97.45,97.45,23844.0,89.7543,89.9108,89.6623,89.6623,23844.0
2016-01-19 12:20:00,97.49,97.52,97.3,97.52,65168.0,89.6991,89.7267,89.5243,89.7267,65168.0
2016-01-19 12:30:00,97.54,97.73,97.5,97.57,91942.0,89.7451,89.92,89.7083,89.7727,91942.0
2016-01-19 12:40:00,97.58,97.64,97.29,97.36,31192.0,89.7819,89.8371,89.5151,89.5795,31192.0
2016-01-19 12:50:00,97.35,97.48,97.34,97.45,8134.0,89.5703,89.6899,89.5611,89.6623,8134.0
2016-01-19 13:00:00,97.51,97.61,97.35,97.53,13096.0,89.7175,89.8095,89.5703,89.7359,13096.0
2016-01-19 13:10:00,97.53,97.63,97.39,97.63,23371.0,89.7359,89.8279,89.6071,89.8279,23371.0
2016-01-19 13:20:00,97.68,97.7,97.35,97.36,20292.0,89.8739,89.8924,89.5703,89.5795,20292.0
2016-01-19 13:30:00,97.37,97.48,97.25,97.48,14305.0,89.5887,89.6899,89.4783,89.6899,14305.0
2016-01-19 13:40:00,97.46,97.47,97.23,97.42,33740.0,89.6715,89.6807,89.4599,89.6347,33740.0
2016-01-19 13:50:00,97.42,97.44,97.19,97.27,101960.0,89.6347,89.6531,89.4231,89.4967,101960.0
2016-01-19 14:00:00,97.23,97.29,96.84,96.86,66132.0,89.4599,89.5151,89.1011,89.1195,66132.0
2016-01-19 14:10:00,96.84,96.88,96.56,96.68,48112.0,89.1011,89.1379,88.8435,88.9539,48112.0
2016-01-19 14:20:00,96.67,96.82,96.51,96.81,66106.0,88.9447,89.0827,88.7974,89.0735,66106.0
2016-01-19 14:30:00,96.8,96.89,96.72,96.8,38823.0,89.0643,89.1471,88.9907,89.0643,38823.0
2016-01-19 14:40:00,96.86,96.86,96.36,96.42,35964.0,89.1195,89.1195,88.6594,88.7146,35964.0
2016-01-19 14:50:00,96.43,96.68,96.41,96.61,40056.0,88.7238,88.9539,88.7054,88.8895,40056.0
2016-01-19 15:00:00,96.6,96.97,96.55,96.89,118287.0,88.8803,89.2207,88.8343,89.1471,118287.0
2016-01-19 15:10:00,96.94,96.94,96.68,96.8,51806.0,89.1931,89.1931,88.9539,89.0643,51806.0
2016-01-19 15:20:00,96.79,97.39,96.77,97.39,15817.0,89.0551,89.6071,89.0367,89.6071,15817.0
2016-01-19 15:30:00,97.39,97.49,97.23,97.27,63516.0,89.6071,89.6991,89.4599,89.4967,63516.0
2016-01-19 15:40:00,97.34,97.72,97.22,97.71,58073.0,89.5611,89.9108,89.4507,89.9016,58073.0
2016-01-19 15:50:00,97.68,97.75,97.29,97.32,57874.0,89.8739,89.9384,89.5151,89.5427,57874.0
2016-01-20 09:30:00,95.99,96.11,95.7,95.7,35267.0,88.319,88.4294,88.0522,88.0522,35267.0
2016-01-20 09:40:00,95.73,95.9,95.51,95.7,26063.0,88.0798,88.2362,87.8774,88.0522,26063.0
2016-01-20 09:50:00,95.73,95.74,95.1,95.13,41428.0,88.0798,88.089,87.5001,87.5277,41428.0
2016-01-20 10:00:00,95.16,95.33,94.92,95.26,38848.0,87.5553,87.7117,87.3345,87.6473,38848.0
2016-01-20 10:10:00,95.24,95.28,94.93,95.0,47120.0,87.6289,87.6657,87.3437,87.4081,47120.0
2016-01-20 10:20:00,95.01,95.22,94.9,94.98,12560.0,87.4173,87.6105,87.3161,87.3897,12560.0
2016-01-20 10:30:00,94.92,94.96,94.42,94.47,62565.0,87.3345,87.3713,86.8745,86.9205,62565.0
2016-01-20 10:40:00,94.48,94.7,94.35,94.54,80358.0,86.9297,87.1321,86.8101,86.9849,80358.0
2016-01-20 10:50:00,94.6,94.6,94.16,94.2,24477.0,87.0401,87.0401,86.6352,86.6721,24477.0
2016-01-20 11:00:00,94.24,94.45,94.21,94.31,34228.0,86.7089,86.9021,86.6813,86.7733,34228.0
2016-01-20 11:10:00,94.32,94.8,94.3,94.72,34580.0,86.7825,87.2241,86.7641,87.1505,34580.0
2016-01-20 11:20:00,94.67,94.79,94.56,94.63,10304.0,87.1045,87.2149,87.0033,87.0677,10304.0
2016-01-20 11:30:00,94.67,95.0,94.67,94.79,24403.0,87.1045,87.4081,87.1045,87.2149,24403.0
2016-01-20 11:40:00,94.84,94.85,94.58,94.6,13730.0,87.2609,87.2701,87.0217,87.0401,13730.0
2016-01-20 11:50:00,94.44,94.51,94.31,94.46,20076.0,86.8929,86.9573,86.7733,86.9113,20076.0
2016-01-20 12:00:00,94.45,94.6,94.14,94.24,32136.0,86.9021,87.0401,86.6168,86.7089,32136.0
2016-01-20 12:10:00,94.2,94.31,94.1,94.15,16330.0,86.6721,86.7733,86.58,86.626,16330.0
2016-01-20 12:20:00,94.15,94.15,93.63,93.72,39472.0,86.626,86.626,86.1476,86.2304,39472.0
2016-01-20 12:30:00,93.81,94.0,93.74,93.82,36973.0,86.3132,86.488,86.2488,86.3224,36973.0
2016-01-20 12:40:00,93.84,93.9,93.62,93.8,20485.0,86.3408,86.396,86.1384,86.304,20485.0
2016-01-20 12:50:00,93.74,94.54,93.74,94.52,54414.0,86.2488,86.9849,86.2488,86.9665,54414.0
2016-01-20 13:00:00,94.52,94.77,94.43,94.51,94782.0,86.9665,87.1965,86.8837,86.9573,94782.0
2016-01-20 13:10:00,94.51,94.56,94.17,94.18,40471.0,86.9573,87.0033,86.6444,86.6536,40471.0
2016-01-20 13:20:00,94.17,94.6,94.1,94.52,32621.0,86.6444,87.0401,86.58,86.9665,32621.0
2016-01-20 13:30:00,94.57,95.1,94.57,95.06,24384.0,87.0125,87.5001,87.0125,87.4633,24384.0
2016-01-20 13:40:00,95.09,95.63,95.04,95.6,71047.0,87.4909,87.9878,87.4449,87.9602,71047.0
2016-01-20 13:50:00,95.57,95.79,95.56,95.66,49975.0,87.9326,88.135,87.9234,88.0154,49975.0
2016-01-20 14:00:00,95.63,95.64,95.28,95.6,29712.0,87.9878,87.997,87.6657,87.9602,29712.0
2016-01-20 14:10:00,95.61,95.94,95.57,95.81,63007.0,87.9694,88.273,87.9326,88.1534,63007.0
2016-01-20 14:20:00,95.74,95.93,95.52,95.54,27611.0,88.089,88.2638,87.8866,87.905,27611.0
2016-01-20 14:30:00,95.57,95.67,95.28,95.67,21923.0,87.9326,88.0246,87.6657,88.0246,21923.0
2016-01-20 14:40:00,95.66,95.79,95.5,95.58,49662.0,88.0154,88.135,87.8682,87.9418,49662.0
2016-01-20 14:50:00,95.66,96.12,95.65,95.89,54242.0,88.0154,88.4386,88.0062,88.227,54242.0
2016-01-20 15:00:00,95.92,96.4,95.73,96.3,31719.0,88.2546,88.6962,88.0798,88.6042,31719.0
2016-01-20 15:10:00,96.37,97.21,96.29,97.08,42786.0,88.6686,89.4415,88.595,89.3219,42786.0
2016-01-20 15:20:00,97.11,97.53,96.99,97.5,50358.0,89.3495,89.7359,89.2391,89.7083,50358.0
2016-01-20 15:30:00,97.49,97.52,97.01,97.23,117809.0,89.6991,89.7267,89.2575,89.4599,117809.0
2016-01-20 15:40:00,97.22,97.22,96.43,96.67,61453.0,89.4507,89.4507,88.7238,88.9447,61453.0
2016-01-20 15:50:00,96.65,96.89,96.56,96.61,56665.0,88.9263,89.1471,88.8435,88.8895,56665.0
2016-01-21 09:30:00,96.84,96.95,96.5,96.51,21890.0,89.1011,89.2023,88.7882,88.7974,21890.0
2016-01-21 09:40:00,96.65,96.65,95.95,96.03,7066.0,88.9263,88.9263,88.2822,88.3558,7066.0
2016-01-21 09:50:00,96.1,96.42,95.91,96.15,25705.0,88.4202,88.7146,88.2454,88.4662,25705.0
2016-01-21 10:00:00,96.19,96.96,96.18,96.94,13140.0,88.503,89.2115,88.4938,89.1931,13140.0
2016-01-21 10:10:00,97.14,97.45,97.11,97.33,254579.0,89.3771,89.6623,89.3495,89.5519,254579.0
2016-01-21 10:20:00,97.31,97.45,96.98,97.22,62976.0,89.5335,89.6623,89.2299,89.4507,62976.0
2016-01-21 10:30:00,97.29,97.52,97.08,97.25,19741.0,89.5151,89.7267,89.3219,89.4783,19741.0
2016-01-21 10:40:00,97.31,97.71,97.25,97.55,97975.0,89.5335,89.9016,89.4783,89.7543,97975.0
2016-01-21 10:50:00,97.51,97.62,97.2,97.22,17722.0,89.7175,89.8187,89.4323,89.4507,17722.0
2016-01-21 11:00:00,97.21,97.73,97.01,97.61,21780.0,89.4415,89.92,89.2575,89.8095,21780.0
2016-01-21 11:10:00,97.57,97.68,97.36,97.43,15580.0,89.7727,89.8739,89.5795,89.6439,15580.0
2016-01-21 11:20:00,97.3,97.42,97.12,97.13,16252.0,89.5243,89.6347,89.3587,89.3679,16252.0
2016-01-21 11:30:00,97.27,97.53,97.2,97.45,26776.0,89.4967,89.7359,89.4323,89.6623,26776.0
2016-01-21 11:40:00,97.48,97.62,97.29,97.61,10785.0,89.6899,89.8187,89.5151,89.8095,10785.0
2016-01-21 11:50:00,97.67,97.86,97.49,97.82,10120.0,89.8647,90.0396,89.6991,90.0028,10120.0
2016-01-21 12:00:00,97.82,98.2,97.82,98.1,48522.0,90.0028,90.3524,90.0028,90.2604,48522.0
2016-01-21 12:10:00,98.11,98.13,97.92,98.01,18573.0,90.2696,90.288,90.0948,90.1776,18573.0
2016-01-21 12:20:00,97.98,98.07,97.82,98.07,18408.0,90.15,90.2328,90.0028,90.2328,18408.0
2016-01-21 12:30:00,98.06,98.06,97.98,98.03,26575.0,90.2236,90.2236,90.15,90.196,26575.0
2016-01-21 12:40:00,98.04,98.09,97.84,97.86,19292.0,90.2052,90.2512,90.0212,90.0396,19292.0
2016-01-21 12:50:00,97.88,97.93,97.76,97.84,12856.0,90.058,90.104,89.9476,90.0212,12856.0
2016-01-21 13:00:00,97.86,98.09,97.85,98.05,13799.0,90.0396,90.2512,90.0304,90.2144,13799.0
2016-01-21 13:10:00,98.09,98.09,97.76,97.84,21619.0,90.2512,90.2512,89.9476,90.0212,21619.0
2016-01-21 13:20:00,97.8,97.81,97.4,97.41,76204.0,89.9844,89.9936,89.6163,89.6255,76204.0
2016-01-21 13:30:00,97.42,97.52,97.17,97.49,29076.0,89.6347,89.7267,89.4047,89.6991,29076.0
2016-01-21 13:40:00,97.55,97.64,97.48,97.59,26224.0,89.7543,89.8371,89.6899,89.7911,26224.0
2016-01-21 13:50:00,97.58,97.58,97.24,97.41,77174.0,89.7819,89.7819,89.4691,89.6255,77174.0
2016-01-21 14:00:00,97.44,97.51,97.2,97.26,46815.0,89.6531,89.7175,89.4323,89.4875,46815.0
2016-01-21 14:10:00,97.21,97.21,96.76,96.82,53090.0,89.4415,89.4415,89.0275,89.0827,53090.0
2016-01-21 14:20:00,96.84,96.99,96.62,96.89,36531.0,89.1011,89.2391,88.8987,89.1471,36531.0
2016-01-21 14:30:00,96.97,97.33,96.97,97.27,76313.0,89.2207,89.5519,89.2207,89.4967,76313.0
2016-01-21 14:40:00,97.24,97.43,97.01,97.02,52418.0,89.4691,89.6439,89.2575,89.2667,52418.0
2016-01-21 14:50:00,96.99,97.56,96.99,97.44,153102.0,89.2391,89.7635,89.2391,89.6531,153102.0
2016-01-21 15:00:00,97.47,97.47,96.92,97.03,109339.0,89.6807,89.6807,89.1747,89.2759,109339.0
2016-01-21 15:10:00,97.03,97.3,96.94,97.15,45672.0,89.2759,89.5243,89.1931,89.3863,45672.0
2016-01-21 15:20:00,97.18,97.3,97.05,97.17,29576.0,89.4139,89.5243,89.2943,89.4047,29576.0
2016-01-21 15:30:00,97.17,97.56,97.16,97.45,92743.0,89.4047,89.7635,89.3955,89.6623,92743.0
2016-01-21 15:40:00,97.42,97.62,97.19,97.28,55077.0,89.6347,89.8187,89.4231,89.5059,55077.0
2016-01-21 15:50:00,97.26,97.39,97.04,97.04,64053.0,89.4875,89.6071,89.2851,89.2851,64053.0
2016-01-22 09:30:00,98.68,98.87,98.65,98.7,42794.0,90.794,90.9689,90.7664,90.8124,42794.0
2016-01-22 09:40:00,98.66,98.85,98.6,98.85,48444.0,90.7756,90.9504,90.7204,90.9504,48444.0
2016-01-22 09:50:00,98.92,99.22,98.88,99.18,48630.0,91.0149,91.2909,90.9781,91.2541,48630.0
2016-01-22 10:00:00,99.19,99.28,99.05,99.12,65770.0,91.2633,91.3461,91.1345,91.1989,65770.0
2016-01-22 10:10:00,99.17,99.36,99.14,99.26,64144.0,91.2449,91.4197,91.2173,91.3277,64144.0
2016-01-22 10:20:00,99.19,99.27,99.09,99.14,54373.0,91.2633,91.3369,91.1713,91.2173,54373.0
2016-01-22 10:30:00,99.2,99.33,99.08,99.19,71456.0,91.2725,91.3921,91.1621,91.2633,71456.0
2016-01-22 10:40:00,99.19,99.26,99.0,99.02,66638.0,91.2633,91.3277,91.0885,91.1069,66638.0
2016-01-22 10:50:00,99.03,99.11,98.82,98.83,68126.0,91.1161,91.1897,90.9228,90.932,68126.0
2016-01-22 11:00:00,98.81,98.96,98.76,98.81,83299.0,90.9136,91.0517,90.8676,90.9136,83299.0
2016-01-22 11:10:00,98.76,98.91,98.66,98.88,39922.0,90.8676,91.0057,90.7756,90.9781,39922.0
2016-01-22 11:20:00,98.89,99.03,98.8,98.94,51047.0,90.9873,91.1161,90.9044,91.0333,51047.0
2016-01-22 11:30:00,98.99,98.99,98.66,98.66,19878.0,91.0793,91.0793,90.7756,90.7756,19878.0
2016-01-22 11:40:00,98.71,98.74,98.52,98.53,5852.0,90.8216,90.8492,90.6468,90.656,5852.0
2016-01-22 11:50:00,98.57,98.78,98.56,98.62,9821.0,90.6928,90.886,90.6836,90.7388,9821.0
2016-01-22 12:00:00,98.67,98.81,98.64,98.79,144122.0,90.7848,90.9136,90.7572,90.8952,144122.0
2016-01-22 12:10:00,98.79,98.94,98.75,98.91,13377.0,90.8952,91.0333,90.8584,91.0057,13377.0
2016-01-22 12:20:00,98.95,99.0,98.86,98.9,24499.0,91.0425,91.0885,90.9596,90.9965,24499.0
2016-01-22 12:30:00,98.88,99.02,98.8,99.0,31788.0,90.9781,91.1069,90.9044,91.0885,31788.0
2016-01-22 12:40:00,99.04,99.04,98.86,98.86,9618.0,91.1253,91.1253,90.9596,90.9596,9618.0
2016-01-22 12:50:00,98.95,99.15,98.92,99.13,7172.0,91.0425,91.2265,91.0149,91.2081,7172.0
2016-01-22 13:00:00,99.05,99.09,98.89,98.92,9528.0,91.1345,91.1713,90.9873,91.0149,9528.0
2016-01-22 13:10:00,98.94,99.1,98.92,99.1,6651.0,91.0333,91.1805,91.0149,91.1805,6651.0
2016-01-22 13:20:00,99.16,99.23,99.08,99.1,44224.0,91.2357,91.3001,91.1621,91.1805,44224.0
2016-01-22 13:30:00,99.11,99.17,99.0,99.07,252399.0,91.1897,91.2449,91.0885,91.1529,252399.0
2016-01-22 13:40:00,99.09,99.25,99.07,99.22,209669.0,91.1713,91.3185,91.1529,91.2909,209669.0
2016-01-22 13:50:00,99.22,99.34,99.22,99.33,21197.0,91.2909,91.4013,91.2909,91.3921,21197.0
2016-01-22 14:00:00,99.32,99.34,99.24,99.34,9789.0,91.3829,91.4013,91.3093,91.4013,9789.0
2016-01-22 14:10:00,99.39,99.51,99.37,99.47,11246.0,91.4473,91.5577,91.4289,91.5209,11246.0
2016-01-22 14:20:00,99.47,99.48,99.25,99.29,28523.0,91.5209,91.5301,91.3185,91.3553,28523.0
2016-01-22 14:30:00,99.28,99.31,99.08,99.11,41244.0,91.3461,91.3737,91.1621,91.1897,41244.0
2016-01-22 14:40:00,99.05,99.15,99.01,99.14,100473.0,91.1345,91.2265,91.0977,91.2173,100473.0
2016-01-22 14:50:00,99.1,99.28,99.07,99.22,8988.0,91.1805,91.3461,91.1529,91.2909,8988.0
2016-01-22 15:00:00,99.27,99.27,99.03,99.04,26794.0,91.3369,91.3369,91.1161,91.1253,26794.0
2016-01-22 15:10:00,98.99,99.14,98.95,99.07,51170.0,91.0793,91.2173,91.0425,91.1529,51170.0
2016-01-22 15:20:00,99.05,99.24,99.04,99.2,31079.0,91.1345,91.3093,91.1253,91.2725,31079.0
2016-01-22 15:30:00,99.17,99.25,99.06,99.24,91141.0,91.2449,91.3185,91.1437,91.3093,91141.0
2016-01-22 15:40:00,99.27,99.43,99.24,99.43,23550.0,91.3369,91.4841,91.3093,91.4841,23550.0
2016-01-22 15:50:00,99.42,99.45,99.36,99.43,45671.0,91.4749,91.5025,91.4197,91.4841,45671.0
2016-01-25 09:30:00,99.25,99.28,98.97,99.2,27859.0,91.3185,91.3461,91.0609,91.2725,27859.0
2016-01-25 09:40:00,99.09,99.16,98.9,99.0,4027.0,91.1713,91.2357,90.9965,91.0885,4027.0
2016-01-25 09:50:00,99.1,99.15,98.9,99.15,4134.0,91.1805,91.2265,90.9965,91.2265,4134.0
2016-01-25 10:00:00,99.07,99.4,99.07,99.33,7105.0,91.1529,91.4565,91.1529,91.3921,7105.0
2016-01-25 10:10:00,99.26,99.26,99.0,99.19,5564.0,91.3277,91.3277,91.0885,91.2633,5564.0
2016-01-25 10:20:00,99.12,99.27,99.1,99.19,8631.0,91.1989,91.3369,91.1805,91.2633,8631.0
2016-01-25 10:30:00,99.09,99.32,99.01,99.05,5294.0,91.1713,91.3829,91.0977,91.1345,5294.0
2016-01-25 10:40:00,99.11,99.11,98.88,98.99,54393.0,91.1897,91.1897,90.9781,91.0793,54393.0
2016-01-25 10:50:00,98.99,99.08,98.91,99.01,5159.0,91.0793,91.1621,91.0057,91.0977,5159.0
2016-01-25 11:00:00,98.89,98.94,98.77,98.85,23207.0,90.9873,91.0333,90.8768,90.9504,23207.0
2016-01-25 11:10:00,98.85,98.86,98.71,98.81,6441.0,90.9504,90.9596,90.8216,90.9136,6441.0
2016-01-25 11:20:00,98.83,98.94,98.77,98.93,8274.0,90.932,91.0333,90.8768,91.0241,8274.0
2016-01-25 11:30:00,98.94,98.94,98.81,98.88,11649.0,91.0333,91.0333,90.9136,90.9781,11649.0
2016-01-25 11:40:00,98.92,98.92,98.74,98.82,5103.0,91.0149,91.0149,90.8492,90.9228,5103.0
2016-01-25 11:50:00,98.94,99.03,98.93,98.93,6064.0,91.0333,91.1161,91.0241,91.0241,6064.0
2016-01-25 12:00:00,98.9,99.02,98.88,98.91,8624.0,90.9965,91.1069,90.9781,91.0057,8624.0
2016-01-25 12:10:00,98.9,98.96,98.78,98.96,62027.0,90.9965,91.0517,90.886,91.0517,62027.0
2016-01-25 12:20:00,98.95,99.0,98.9,98.95,12972.0,91.0425,91.0885,90.9965,91.0425,12972.0
2016-01-25 12:30:00,98.91,99.0,98.88,98.97,9149.0,91.0057,91.0885,90.9781,91.0609,9149.0
2016-01-25 12:40:00,99.09,99.16,99.0,99.09,10400.0,91.1713,91.2357,91.0885,91.1713,10400.0
2016-01-25 12:50:00,99.11,99.13,99.01,99.09,9553.0,91.1897,91.2081,91.0977,91.1713,9553.0
2016-01-25 13:00:00,99.17,99.36,99.16,99.36,11853.0,91.2449,91.4197,91.2357,91.4197,11853.0
2016-01-25 13:10:00,99.35,99.37,99.23,99.35,16395.0,91.4105,91.4289,91.3001,91.4105,16395.0
2016-01-25 13:20:00,99.35,99.43,99.28,99.28,12369.0,91.4105,91.4841,91.3461,91.3461,12369.0
2016-01-25 13:30:00,99.27,99.35,99.24,99.29,7689.0,91.3369,91.4105,91.3093,91.3553,7689.0
2016-01-25 13:40:00,99.28,99.29,99.04,99.06,20539.0,91.3461,91.3553,91.1253,91.1437,20539.0
2016-01-25 13:50:00,99.06,99.08,98.93,98.94,10681.0,91.1437,91.1621,91.0241,91.0333,10681.0
2016-01-25 14:00:00,98.88,99.01,98.81,99.01,27006.0,90.9781,91.0977,90.9136,91.0977,27006.0
2016-01-25 14:10:00,99.03,99.03,98.85,98.92,21920.0,91.1161,91.1161,90.9504,91.0149,21920.0
2016-01-25 14:20:00,98.87,98.9,98.75,98.9,4262.0,90.9689,90.9965,90.8584,90.9965,4262.0
2016-01-25 14:30:00,98.92,98.94,98.81,98.94,24151.0,91.0149,91.0333,90.9136,91.0333,24151.0
2016-01-25 14:40:00,98.89,98.91,98.73,98.77,24455.0,90.9873,91.0057,90.84,90.8768,24455.0
2016-01-25 14:50:00,98.72,98.84,98.71,98.82,22209.0,90.8308,90.9412,90.8216,90.9228,22209.0
2016-01-25 15:00:00,98.83,98.96,98.64,98.65,32871.0,90.932,91.0517,90.7572,90.7664,32871.0
2016-01-25 15:10:00,98.63,98.63,98.45,98.48,37069.0,90.748,90.748,90.5824,90.61,37069.0
2016-01-25 15:20:00,98.51,98.52,98.2,98.31,44146.0,90.6376,90.6468,90.3524,90.4536,44146.0
2016-01-25 15:30:00,98.22,98.29,98.0,98.07,19208.0,90.3708,90.4352,90.1684,90.2328,19208.0
2016-01-25 15:40:00,98.04,98.11,97.93,98.11,62085.0,90.2052,90.2696,90.104,90.2696,62085.0
2016-01-25 15:50:00,98.11,98.22,97.93,98.06,59029.0,90.2696,90.3708,90.104,90.2236,59029.0
2016-01-26 09:30:00,98.38,98.62,98.34,98.39,21933.0,90.518,90.7388,90.4812,90.5272,21933.0
2016-01-26 09:40:00,98.29,98.42,97.98,97.98,6642.0,90.4352,90.5548,90.15,90.15,6642.0
2016-01-26 09:50:00,98.02,98.14,97.86,98.02,5131.0,90.1868,90.2972,90.0396,90.1868,5131.0
2016-01-26 10:00:00,98.09,98.57,98.09,98.54,11831.0,90.2512,90.6928,90.2512,90.6652,11831.0
2016-01-26 10:10:00,98.58,98.75,98.55,98.66,5109.0,90.702,90.8584,90.6744,90.7756,5109.0
2016-01-26 10:20:00,98.68,98.76,98.55,98.6,8822.0,90.794,90.8676,90.6744,90.7204,8822.0
2016-01-26 10:30:00,98.65,98.82,98.57,98.77,10318.0,90.7664,90.9228,90.6928,90.8768,10318.0
2016-01-26 10:40:00,98.77,98.89,98.69,98.7,44730.0,90.8768,90.9873,90.8032,90.8124,44730.0
2016-01-26 10:50:00,98.67,98.72,98.6,98.62,11678.0,90.7848,90.8308,90.7204,90.7388,11678.0
2016-01-26 11:00:00,98.6,98.92,98.59,98.75,21901.0,90.7204,91.0149,90.7112,90.8584,21901.0
2016-01-26 11:10:00,98.74,98.83,98.7,98.83,5480.0,90.8492,90.932,90.8124,90.932,5480.0
2016-01-26 11:20:00,98.83,98.83,98.64,98.79,7837.0,90.932,90.932,90.7572,90.8952,7837.0
2016-01-26 11:30:00,98.71,98.74,98.55,98.62,2838.0,90.8216,90.8492,90.6744,90.7388,2838.0
2016-01-26 11:40:00,98.66,98.75,98.64,98.66,6605.0,90.7756,90.8584,90.7572,90.7756,6605.0
2016-01-26 11:50:00,98.74,98.84,98.73,98.75,13170.0,90.8492,90.9412,90.84,90.8584,13170.0
2016-01-26 12:00:00,98.76,98.93,98.75,98.88,4735.0,90.8676,91.0241,90.8584,90.9781,4735.0
2016-01-26 12:10:00,98.88,99.2,98.88,99.19,13827.0,90.9781,91.2725,90.9781,91.2633,13827.0
2016-01-26 12:20:00,99.16,99.17,99.08,99.08,2075.0,91.2357,91.2449,91.1621,91.1621,2075.0
2016-01-26 12:30:00,99.16,99.24,99.13,99.16,6710.0,91.2357,91.3093,91.2081,91.2357,6710.0
2016-01-26 12:40:00,99.16,99.19,99.06,99.08,32094.0,91.2357,91.2633,91.1437,91.1621,32094.0
2016-01-26 12:50:00,99.12,99.12,98.98,99.08,19951.0,91.1989,91.1989,91.0701,91.1621,19951.0
2016-01-26 13:00:00,99.06,99.15,98.99,98.99,15570.0,91.1437,91.2265,91.0793,91.0793,15570.0
2016-01-26 13:10:00,99.01,99.14,99.01,99.13,18305.0,91.0977,91.2173,91.0977,91.2081,18305.0
2016-01-26 13:20:00,99.12,99.28,99.11,99.28,37009.0,91.1989,91.3461,91.1897,91.3461,37009.0
2016-01-26 13:30:00,99.2,99.2,99.05,99.05,5107.0,91.2725,91.2725,91.1345,91.1345,5107.0
2016-01-26 13:40:00,99.12,99.17,99.03,99.12,10417.0,91.1989,91.2449,91.1161,91.1989,10417.0
2016-01-26 13:50:00,99.14,99.15,99.03,99.04,11108.0,91.2173,91.2265,91.1161,91.1253,11108.0
2016-01-26 14:00:00,99.03,99.06,98.88,98.97,13443.0,91.1161,91.1437,90.9781,91.0609,13443.0
2016-01-26 14:10:00,98.95,99.01,98.86,98.94,36535.0,91.0425,91.0977,90.9596,91.0333,36535.0
2016-01-26 14:20:00,98.94,99.0,98.8,98.84,15226.0,91.0333,91.0885,90.9044,90.9412,15226.0
2016-01-26 14:30:00,98.79,98.9,98.75,98.84,2331.0,90.8952,90.9965,90.8584,90.9412,2331.0
2016-01-26 14:40:00,98.85,98.96,98.8,98.84,47791.0,90.9504,91.0517,90.9044,90.9412,47791.0
2016-01-26 14:50:00,98.89,99.03,98.86,98.89,22484.0,90.9873,91.1161,90.9596,90.9873,22484.0
2016-01-26 15:00:00,98.89,98.92,98.71,98.79,21814.0,90.9873,91.0149,90.8216,90.8952,21814.0
2016-01-26 15:10:00,98.74,98.93,98.72,98.76,22629.0,90.8492,91.0241,90.8308,90.8676,22629.0
2016-01-26 15:20:00,98.75,98.82,98.69,98.8,51188.0,90.8584,90.9228,90.8032,90.9044,51188.0
2016-01-26 15:30:00,98.75,98.9,98.68,98.9,14543.0,90.8584,90.9965,90.794,90.9965,14543.0
2016-01-26 15:40:00,98.9,99.09,98.9,98.99,14050.0,90.9965,91.1713,90.9965,91.0793,14050.0
2016-01-26 15:50:00,99.01,99.09,98.89,99.09,19353.0,91.0977,91.1713,90.9873,91.1713,19353.0
2016-01-27 09:30:00,98.76,98.86,98.6,98.71,27956.0,90.8676,90.9596,90.7204,90.8216,27956.0
2016-01-27 09:40:00,98.81,98.83,98.61,98.7,46275.0,90.9136,90.932,90.7296,90.8124,46275.0
2016-01-27 09:50:00,98.52,98.55,98.41,98.44,12438.0,90.6468,90.6744,90.5456,90.5732,12438.0
2016-01-27 10:00:00,98.44,98.49,98.12,98.19,16166.0,90.5732,90.6192,90.2788,90.3432,16166.0
2016-01-27 10:10:00,98.15,98.15,97.92,98.0,15530.0,90.3064,90.3064,90.0948,90.1684,15530.0
2016-01-27 10:20:00,98.04,98.09,97.95,97.99,15137.0,90.2052,90.2512,90.1224,90.1592,15137.0
2016-01-27 10:30:00,97.97,98.34,97.93,98.31,10465.0,90.1408,90.4812,90.104,90.4536,10465.0
2016-01-27 10:40:00,98.28,98.35,98.25,98.26,5244.0,90.426,90.4904,90.3984,90.4076,5244.0
2016-01-27 10:50:00,98.2,98.26,98.09,98.19,7219.0,90.3524,90.4076,90.2512,90.3432,7219.0
2016-01-27 11:00:00,98.14,98.3,98.07,98.24,6547.0,90.2972,90.4444,90.2328,90.3892,6547.0
2016-01-27 11:10:00,98.19,98.36,98.14,98.32,10886.0,90.3432,90.4996,90.2972,90.4628,10886.0
2016-01-27 11:20:00,98.34,98.42,98.27,98.42,6617.0,90.4812,90.5548,90.4168,90.5548,6617.0
2016-01-27 11:30:00,98.48,98.84,98.43,98.84,9393.0,90.61,90.9412,90.564,90.9412,9393.0
2016-01-27 11:40:00,98.82,99.05,98.77,98.96,13186.0,90.9228,91.1345,90.8768,91.0517,13186.0
2016-01-27 11:50:00,98.96,98.97,98.85,98.94,14416.0,91.0517,91.0609,90.9504,91.0333,14416.0
2016-01-27 12:00:00,98.93,99.14,98.92,99.01,13754.0,91.0241,91.2173,91.0149,91.0977,13754.0
2016-01-27 12:10:00,99.0,99.3,99.0,99.27,30456.0,91.0885,91.3645,91.0885,91.3369,30456.0
2016-01-27 12:20:00,99.25,99.26,99.03,99.04,29855.0,91.3185,91.3277,91.1161,91.1253,29855.0
2016-01-27 12:30:00,99.05,99.06,98.88,99.01,21673.0,91.1345,91.1437,90.9781,91.0977,21673.0
2016-01-27 12:40:00,98.99,99.04,98.92,99.02,4978.0,91.0793,91.1253,91.0149,91.1069,4978.0
2016-01-27 12:50:00,98.98,98.99,98.82,98.83,17221.0,91.0701,91.0793,90.9228,90.932,17221.0
2016-01-27 13:00:00,98.83,98.9,98.75,98.9,8822.0,90.932,90.9965,90.8584,90.9965,8822.0
2016-01-27 13:10:00,98.92,99.03,98.76,98.81,42422.0,91.0149,91.1161,90.8676,90.9136,42422.0
2016-01-27 13:20:00,98.76,98.88,98.71,98.71,32207.0,90.8676,90.9781,90.8216,90.8216,32207.0
2016-01-27 13:30:00,98.74,98.87,98.74,98.78,13562.0,90.8492,90.9689,90.8492,90.886,13562.0
2016-01-27 13:40:00,98.74,98.75,98.62,98.68,18195.0,90.8492,90.8584,90.7388,90.794,18195.0
2016-01-27 13:50:00,98.68,98.83,98.63,98.82,25624.0,90.794,90.932,90.748,90.9228,25624.0
2016-01-27 14:00:00,98.8,99.04,98.24,98.24,80105.0,90.9044,91.1253,90.3892,90.3892,80105.0
2016-01-27 14:10:00,98.24,98.43,98.04,98.29,77690.0,90.3892,90.564,90.2052,90.4352,77690.0
2016-01-27 14:20:00,98.36,98.56,98.29,98.35,46953.0,90.4996,90.6836,90.4352,90.4904,46953.0
2016-01-27 14:30:00,98.31,98.43,97.89,97.89,42548.0,90.4536,90.564,90.0672,90.0672,42548.0
2016-01-27 14:40:00,97.85,98.03,97.73,97.88,42712.0,90.0304,90.196,89.92,90.058,42712.0
2016-01-27 14:50:00,97.95,97.96,97.49,97.54,39995.0,90.1224,90.1316,89.6991,89.7451,39995.0
2016-01-27 15:00:00,97.53,97.56,97.1,97.37,21670.0,89.7359,89.7635,89.3403,89.5887,21670.0
2016-01-27 15:10:00,97.33,97.33,96.85,96.91,43774.0,89.5519,89.5519,89.1103,89.1655,43774.0
2016-01-27 15:20:00,96.89,97.34,96.81,97.18,51379.0,89.1471,89.5611,89.0735,89.4139,51379.0
2016-01-27 15:30:00,97.21,97.42,97.13,97.21,20908.0,89.4415,89.6347,89.3679,89.4415,20908.0
2016-01-27 15:40:00,97.12,97.43,97.03,97.35,57538.0,89.3587,89.6439,89.2759,89.5703,57538.0
2016-01-27 15:50:00,97.33,97.38,97.17,97.34,72081.0,89.5519,89.5979,89.4047,89.5611,72081.0
2016-01-28 09:30:00,98.39,98.53,98.27,98.31,22902.0,90.5272,90.656,90.4168,90.4536,22902.0
2016-01-28 09:40:00,98.33,98.33,98.06,98.13,9859.0,90.472,90.472,90.2236,90.288,9859.0
2016-01-28 09:50:00,98.17,98.31,98.1,98.12,6955.0,90.3248,90.4536,90.2604,90.2788,6955.0
2016-01-28 10:00:00,98.12,98.12,97.73,97.73,7985.0,90.2788,90.2788,89.92,89.92,7985.0
2016-01-28 10:10:00,97.82,97.82,97.29,97.34,8411.0,90.0028,90.0028,89.5151,89.5611,8411.0
2016-01-28 10:20:00,97.22,97.42,97.12,97.12,16023.0,89.4507,89.6347,89.3587,89.3587,16023.0
2016-01-28 10:30:00,97.13,97.15,96.79,97.15,13337.0,89.3679,89.3863,89.0551,89.3863,13337.0
2016-01-28 10:40:00,97.19,97.47,97.19,97.47,9890.0,89.4231,89.6807,89.4231,89.6807,9890.0
2016-01-28 10:50:00,97.51,97.55,97.34,97.55,27395.0,89.7175,89.7543,89.5611,89.7543,27395.0
2016-01-28 11:00:00,97.59,98.0,97.56,97.87,30302.0,89.7911,90.1684,89.7635,90.0488,30302.0
2016-01-28 11:10:00,97.87,97.92,97.76,97.84,20190.0,90.0488,90.0948,89.9476,90.0212,20190.0
2016-01-28 11:20:00,97.88,97.99,97.75,97.76,5377.0,90.058,90.1592,89.9384,89.9476,5377.0
2016-01-28 11:30:00,97.68,97.72,97.41,97.49,6023.0,89.8739,89.9108,89.6255,89.6991,6023.0
2016-01-28 11:40:00,97.47,97.51,97.32,97.35,9166.0,89.6807,89.7175,89.5427,89.5703,9166.0
2016-01-28 11:50:00,97.39,97.48,97.24,97.24,4010.0,89.6071,89.6899,89.4691,89.4691,4010.0
2016-01-28 12:00:00,97.26,97.55,97.25,97.49,38564.0,89.4875,89.7543,89.4783,89.6991,38564.0
2016-01-28 12:10:00,97.51,97.68,97.41,97.57,35058.0,89.7175,89.8739,89.6255,89.7727,35058.0
2016-01-28 12:20:00,97.57,97.93,97.56,97.92,5901.0,89.7727,90.104,89.7635,90.0948,5901.0
2016-01-28 12:30:00,97.97,98.19,97.94,98.15,42262.0,90.1408,90.3432,90.1132,90.3064,42262.0
2016-01-28 12:40:00,98.08,98.23,98.08,98.2,5949.0,90.242,90.38,90.242,90.3524,5949.0
2016-01-28 12:50:00,98.22,98.22,97.96,98.04,13239.0,90.3708,90.3708,90.1316,90.2052,13239.0
2016-01-28 13:00:00,97.98,98.06,97.83,97.96,7398.0,90.15,90.2236,90.012,90.1316,7398.0
2016-01-28 13:10:00,97.99,98.12,97.67,97.67,31376.0,90.1592,90.2788,89.8647,89.8647,31376.0
2016-01-28 13:20:00,97.68,97.72,97.52,97.72,27140.0,89.8739,89.9108,89.7267,89.9108,27140.0
2016-01-28 13:30:00,97.75,97.93,97.74,97.86,9321.0,89.9384,90.104,89.9292,90.0396,9321.0
2016-01-28 13:40:00,97.96,98.04,97.82,97.94,12632.0,90.1316,90.2052,90.0028,90.1132,12632.0
2016-01-28 13:50:00,97.91,97.96,97.65,97.67,17891.0,90.0856,90.1316,89.8463,89.8647,17891.0
2016-01-28 14:00:00,97.68,98.12,97.68,98.08,14914.0,89.8739,90.2788,89.8739,90.242,14914.0
2016-01-28 14:10:00,98.03,98.09,97.9,97.93,11727.0,90.196,90.2512,90.0764,90.104,11727.0
2016-01-28 14:20:00,97.95,98.16,97.94,98.15,28352.0,90.1224,90.3156,90.1132,90.3064,28352.0
2016-01-28 14:30:00,98.16,98.26,98.06,98.09,3801.0,90.3156,90.4076,90.2236,90.2512,3801.0
2016-01-28 14:40:00,98.08,98.13,97.91,97.95,38339.0,90.242,90.288,90.0856,90.1224,38339.0
2016-01-28 14:50:00,97.94,97.94,97.76,97.85,17172.0,90.1132,90.1132,89.9476,90.0304,17172.0
2016-01-28 15:00:00,97.81,97.96,97.75,97.88,80174.0,89.9936,90.1316,89.9384,90.058,80174.0
2016-01-28 15:10:00,97.92,98.08,97.9,97.97,60660.0,90.0948,90.242,90.0764,90.1408,60660.0
2016-01-28 15:20:00,98.0,98.0,97.85,97.87,19827.0,90.1684,90.1684,90.0304,90.0488,19827.0
2016-01-28 15:30:00,97.86,98.15,97.85,98.01,41403.0,90.0396,90.3064,90.0304,90.1776,41403.0
2016-01-28 15:40:00,98.03,98.09,97.75,97.97,45503.0,90.196,90.2512,89.9384,90.1408,45503.0
2016-01-28 15:50:00,97.94,97.99,97.84,97.87,42536.0,90.1132,90.1592,90.0212,90.0488,42536.0
2016-01-29 09:30:00,98.01,98.36,97.92,98.29,31872.0,90.1776,90.4996,90.0948,90.4352,31872.0
2016-01-29 09:40:00,98.31,98.45,98.31,98.45,4708.0,90.4536,90.5824,90.4536,90.5824,4708.0
2016-01-29 09:50:00,98.58,98.73,98.58,98.69,11606.0,90.702,90.84,90.702,90.8032,11606.0
2016-01-29 10:00:00,98.67,98.79,98.61,98.74,7514.0,90.7848,90.8952,90.7296,90.8492,7514.0
2016-01-29 10:10:00,98.87,98.94,98.7,98.9,30746.0,90.9689,91.0333,90.8124,90.9965,30746.0
2016-01-29 10:20:00,98.86,99.01,98.73,98.73,6545.0,90.9596,91.0977,90.84,90.84,6545.0
2016-01-29 10:30:00,98.67,98.71,98.58,98.68,36164.0,90.7848,90.8216,90.702,90.794,36164.0
2016-01-29 10:40:00,98.71,98.81,98.68,98.81,27519.0,90.8216,90.9136,90.794,90.9136,27519.0
2016-01-29 10:50:00,98.79,98.82,98.6,98.65,10856.0,90.8952,90.9228,90.7204,90.7664,10856.0
2016-01-29 11:00:00,98.7,98.96,98.69,98.93,25378.0,90.8124,91.0517,90.8032,91.0241,25378.0
2016-01-29 11:10:00,98.92,98.96,98.72,98.73,22566.0,91.0149,91.0517,90.8308,90.84,22566.0
2016-01-29 11:20:00,98.81,98.88,98.68,98.84,12385.0,90.9136,90.9781,90.794,90.9412,12385.0
2016-01-29 11:30:00,98.84,98.96,98.79,98.84,15162.0,90.9412,91.0517,90.8952,90.9412,15162.0
2016-01-29 11:40:00,98.86,98.92,98.76,98.87,18082.0,90.9596,91.0149,90.8676,90.9689,18082.0
2016-01-29 11:50:00,98.89,99.19,98.89,99.13,29212.0,90.9873,91.2633,90.9873,91.2081,29212.0
2016-01-29 12:00:00,99.15,99.23,99.11,99.16,3746.0,91.2265,91.3001,91.1897,91.2357,3746.0
2016-01-29 12:10:00,99.21,99.31,99.19,99.31,7512.0,91.2817,91.3737,91.2633,91.3737,7512.0
2016-01-29 12:20:00,99.32,99.4,99.29,99.36,13985.0,91.3829,91.4565,91.3553,91.4197,13985.0
2016-01-29 12:30:00,99.36,99.37,99.25,99.35,17024.0,91.4197,91.4289,91.3185,91.4105,17024.0
2016-01-29 12:40:00,99.39,99.4,99.35,99.38,10306.0,91.4473,91.4565,91.4105,91.4381,10306.0
2016-01-29 12:50:00,99.36,99.46,99.35,99.43,15501.0,91.4197,91.5117,91.4105,91.4841,15501.0
2016-01-29 13:00:00,99.42,99.43,99.29,99.3,14365.0,91.4749,91.4841,91.3553,91.3645,14365.0
2016-01-29 13:10:00,99.37,99.37,99.31,99.35,9895.0,91.4289,91.4289,91.3737,91.4105,9895.0
2016-01-29 13:20:00,99.38,99.42,99.32,99.35,10478.0,91.4381,91.4749,91.3829,91.4105,10478.0
2016-01-29 13:30:00,99.35,99.4,99.27,99.32,16220.0,91.4105,91.4565,91.3369,91.3829,16220.0
2016-01-29 13:40:00,99.38,99.59,99.36,99.56,41293.0,91.4381,91.6313,91.4197,91.6037,41293.0
2016-01-29 13:50:00,99.57,99.58,99.42,99.45,26670.0,91.6129,91.6221,91.4749,91.5025,26670.0
2016-01-29 14:00:00,99.44,99.44,99.32,99.36,19297.0,91.4933,91.4933,91.3829,91.4197,19297.0
2016-01-29 14:10:00,99.33,99.47,99.28,99.47,25916.0,91.3921,91.5209,91.3461,91.5209,25916.0
2016-01-29 14:20:00,99.43,99.61,99.43,99.61,38501.0,91.4841,91.6497,91.4841,91.6497,38501.0
2016-01-29 14:30:00,99.59,99.63,99.54,99.58,117688.0,91.6313,91.6681,91.5853,91.6221,117688.0
2016-01-29 14:40:00,99.58,99.65,99.57,99.61,25182.0,91.6221,91.6865,91.6129,91.6497,25182.0
2016-01-29 14:50:00,99.61,99.64,99.37,99.41,22233.0,91.6497,91.6773,91.4289,91.4657,22233.0
2016-01-29 15:00:00,99.46,99.58,99.41,99.58,42758.0,91.5117,91.6221,91.4657,91.6221,42758.0
2016-01-29 15:10:00,99.56,99.65,99.54,99.62,36525.0,91.6037,91.6865,91.5853,91.6589,36525.0
2016-01-29 15:20:00,99.62,99.78,99.6,99.76,23236.0,91.6589,91.8061,91.6405,91.7877,23236.0
2016-01-29 15:30:00,99.75,99.85,99.7,99.73,37887.0,91.7785,91.8705,91.7325,91.7601,37887.0
2016-01-29 15:40:00,99.74,99.9,99.72,99.86,28164.0,91.7693,91.9165,91.7509,91.8797,28164.0
2016-01-29 15:50:00,99.88,100.02,99.76,100.02,94004.0,91.8981,92.0269,91.7877,92.0269,94004.0
2016-02-01 09:30:00,99.43,99.62,99.24,99.62,21739.0,91.4841,91.6589,91.3093,91.6589,21739.0
2016-02-01 09:40:00,99.66,99.7,99.28,99.29,7789.0,91.6957,91.7325,91.3461,91.3553,7789.0
2016-02-01 09:50:00,99.31,99.54,99.29,99.51,18030.0,91.3737,91.5853,91.3553,91.5577,18030.0
2016-02-01 10:00:00,99.45,99.45,99.2,99.44,12946.0,91.5025,91.5025,91.2725,91.4933,12946.0
2016-02-01 10:10:00,99.44,99.75,99.42,99.69,13901.0,91.4933,91.7785,91.4749,91.7233,13901.0
2016-02-01 10:20:00,99.65,99.77,99.48,99.53,17452.0,91.6865,91.7969,91.5301,91.5761,17452.0
2016-02-01 10:30:00,99.5,99.67,99.45,99.54,167013.0,91.5485,91.7049,91.5025,91.5853,167013.0
2016-02-01 10:40:00,99.59,99.86,99.56,99.79,5428.0,91.6313,91.8797,91.6037,91.8153,5428.0
2016-02-01 10:50:00,99.75,99.95,99.72,99.91,20332.0,91.7785,91.9625,91.7509,91.9257,20332.0
2016-02-01 11:00:00,99.89,99.92,99.79,99.79,5561.0,91.9073,91.9349,91.8153,91.8153,5561.0
2016-02-01 11:10:00,99.76,99.97,99.76,99.86,15592.0,91.7877,91.9809,91.7877,91.8797,15592.0
2016-02-01 11:20:00,99.81,99.89,99.69,99.89,27380.0,91.8337,91.9073,91.7233,91.9073,27380.0
2016-02-01 11:30:00,99.91,100.09,99.83,100.06,20996.0,91.9257,92.0914,91.8521,92.0638,20996.0
2016-02-01 11:40:00,100.06,100.11,100.0,100.03,56678.0,92.0638,92.1098,92.0085,92.0361,56678.0
2016-02-01 11:50:00,100.02,100.03,99.95,99.99,28801.0,92.0269,92.0361,91.9625,91.9993,28801.0
2016-02-01 12:00:00,100.01,100.02,99.76,99.82,70545.0,92.0177,92.0269,91.7877,91.8429,70545.0
2016-02-01 12:10:00,99.82,99.9,99.8,99.87,6962.0,91.8429,91.9165,91.8245,91.8889,6962.0
2016-02-01 12:20:00,99.85,99.85,99.66,99.7,16560.0,91.8705,91.8705,91.6957,91.7325,16560.0
2016-02-01 12:30:00,99.7,99.75,99.62,99.64,20693.0,91.7325,91.7785,91.6589,91.6773,20693.0
2016-02-01 12:40:00,99.72,99.76,99.69,99.76,6105.0,91.7509,91.7877,91.7233,91.7877,6105.0
2016-02-01 12:50:00,99.73,99.73,99.57,99.6,8904.0,91.7601,91.7601,91.6129,91.6405,8904.0
2016-02-01 13:00:00,99.66,99.81,99.61,99.63,10694.0,91.6957,91.8337,91.6497,91.6681,10694.0
2016-02-01 13:10:00,99.65,99.76,99.6,99.69,7708.0,91.6865,91.7877,91.6405,91.7233,7708.0
2016-02-01 13:20:00,99.75,100.0,99.74,99.98,16115.0,91.7785,92.0085,91.7693,91.9901,16115.0
2016-02-01 13:30:00,100.02,100.02,99.88,99.89,13975.0,92.0269,92.0269,91.8981,91.9073,13975.0
2016-02-01 13:40:00,99.9,100.04,99.84,100.03,8820.0,91.9165,92.0454,91.8613,92.0361,8820.0
2016-02-01 13:50:00,100.02,100.03,99.91,100.01,10838.0,92.0269,92.0361,91.9257,92.0177,10838.0
2016-02-01 14:00:00,100.05,100.1,99.89,99.89,27791.0,92.0546,92.1006,91.9073,91.9073,27791.0
2016-02-01 14:10:00,99.89,99.98,99.82,99.96,20137.0,91.9073,91.9901,91.8429,91.9717,20137.0
2016-02-01 14:20:00,99.97,100.07,99.95,100.03,69797.0,91.9809,92.073,91.9625,92.0361,69797.0
2016-02-01 14:30:00,100.11,100.17,100.08,100.16,35891.0,92.1098,92.165,92.0822,92.1558,35891.0
2016-02-01 14:40:00,100.16,100.34,100.14,100.18,11827.0,92.1558,92.3214,92.1374,92.1742,11827.0
2016-02-01 14:50:00,100.21,100.36,100.12,100.35,12508.0,92.2018,92.3398,92.119,92.3306,12508.0
2016-02-01 15:00:00,100.33,100.4,100.28,100.32,23693.0,92.3122,92.3766,92.2662,92.303,23693.0
2016-02-01 15:10:00,100.36,100.6,100.2,100.58,63688.0,92.3398,92.5606,92.1926,92.5422,63688.0
2016-02-01 15:20:00,100.59,100.69,100.57,100.68,21956.0,92.5514,92.6434,92.533,92.6342,21956.0
2016-02-01 15:30:00,100.7,100.71,100.48,100.51,57006.0,92.6526,92.6618,92.4502,92.4778,57006.0
2016-02-01 15:40:00,100.53,100.7,100.52,100.54,25108.0,92.4962,92.6526,92.487,92.5054,25108.0
2016-02-01 15:50:00,100.55,100.57,100.28,100.3,45014.0,92.5146,92.533,92.2662,92.2846,45014.0
2016-02-02 09:30:00,99.68,99.68,99.29,99.31,55036.0,91.7141,91.7141,91.3553,91.3737,55036.0
2016-02-02 09:40:00,99.31,99.34,99.1,99.1,20162.0,91.3737,91.4013,91.1805,91.1805,20162.0
2016-02-02 09:50:00,99.05,99.26,99.02,99.23,21815.0,91.1345,91.3277,91.1069,91.3001,21815.0
2016-02-02 10:00:00,99.19,99.45,99.16,99.4,14011.0,91.2633,91.5025,91.2357,91.4565,14011.0
2016-02-02 10:10:00,99.37,99.37,99.16,99.2,16986.0,91.4289,91.4289,91.2357,91.2725,16986.0
2016-02-02 10:20:00,99.17,99.26,99.05,99.25,10532.0,91.2449,91.3277,91.1345,91.3185,10532.0
2016-02-02 10:30:00,99.19,99.37,99.13,99.36,13438.0,91.2633,91.4289,91.2081,91.4197,13438.0
2016-02-02 10:40:00,99.32,99.4,99.25,99.32,10732.0,91.3829,91.4565,91.3185,91.3829,10732.0
2016-02-02 10:50:00,99.33,99.33,99.21,99.21,8788.0,91.3921,91.3921,91.2817,91.2817,8788.0
2016-02-02 11:00:00,99.24,99.31,99.14,99.31,7718.0,91.3093,91.3737,91.2173,91.3737,7718.0
2016-02-02 11:10:00,99.28,99.52,99.26,99.38,22674.0,91.3461,91.5669,91.3277,91.4381,22674.0
2016-02-02 11:20:00,99.4,99.43,99.3,99.37,22232.0,91.4565,91.4841,91.3645,91.4289,22232.0
2016-02-02 11:30:00,99.39,99.49,99.36,99.47,9830.0,91.4473,91.5393,91.4197,91.5209,9830.0
2016-02-02 11:40:00,99.47,99.47,99.17,99.17,19659.0,91.5209,91.5209,91.2449,91.2449,19659.0
2016-02-02 11:50:00,99.15,99.23,99.1,99.12,4120.0,91.2265,91.3001,91.1805,91.1989,4120.0
2016-02-02 12:00:00,99.05,99.09,98.81,98.85,16900.0,91.1345,91.1713,90.9136,90.9504,16900.0
2016-02-02 12:10:00,98.86,98.88,98.69,98.81,16938.0,90.9596,90.9781,90.8032,90.9136,16938.0
2016-02-02 12:20:00,98.83,98.93,98.8,98.86,7131.0,90.932,91.0241,90.9044,90.9596,7131.0
2016-02-02 12:30:00,98.87,99.0,98.81,99.0,11931.0,90.9689,91.0885,90.9136,91.0885,11931.0
2016-02-02 12:40:00,98.95,99.1,98.95,99.08,5962.0,91.0425,91.1805,91.0425,91.1621,5962.0
2016-02-02 12:50:00,99.02,99.05,98.89,98.97,8811.0,91.1069,91.1345,90.9873,91.0609,8811.0
2016-02-02 13:00:00,98.95,98.95,98.77,98.8,15760.0,91.0425,91.0425,90.8768,90.9044,15760.0
2016-02-02 13:10:00,98.83,98.93,98.82,98.89,8399.0,90.932,91.0241,90.9228,90.9873,8399.0
2016-02-02 13:20:00,98.87,98.98,98.72,98.92,30057.0,90.9689,91.0701,90.8308,91.0149,30057.0
2016-02-02 13:30:00,98.94,98.96,98.69,98.69,36434.0,91.0333,91.0517,90.8032,90.8032,36434.0
2016-02-02 13:40:00,98.71,98.73,98.6,98.62,7800.0,90.8216,90.84,90.7204,90.7388,7800.0
2016-02-02 13:50:00,98.62,98.63,98.51,98.52,13665.0,90.7388,90.748,90.6376,90.6468,13665.0
2016-02-02 14:00:00,98.52,98.67,98.52,98.56,33281.0,90.6468,90.7848,90.6468,90.6836,33281.0
2016-02-02 14:10:00,98.56,98.68,98.45,98.64,16073.0,90.6836,90.794,90.5824,90.7572,16073.0
2016-02-02 14:20:00,98.58,98.62,98.36,98.41,56909.0,90.702,90.7388,90.4996,90.5456,56909.0
2016-02-02 14:30:00,98.46,98.67,98.44,98.61,19078.0,90.5916,90.7848,90.5732,90.7296,19078.0
2016-02-02 14:40:00,98.6,98.65,98.55,98.65,18251.0,90.7204,90.7664,90.6744,90.7664,18251.0
2016-02-02 14:50:00,98.64,98.74,98.4,98.4,49938.0,90.7572,90.8492,90.5364,90.5364,49938.0
2016-02-02 15:00:00,98.37,98.44,98.25,98.25,20757.0,90.5088,90.5732,90.3984,90.3984,20757.0
2016-02-02 15:10:00,98.2,98.5,98.19,98.46,31928.0,90.3524,90.6284,90.3432,90.5916,31928.0
2016-02-02 15:20:00,98.44,98.52,98.29,98.45,61697.0,90.5732,90.6468,90.4352,90.5824,61697.0
2016-02-02 15:30:00,98.48,98.65,98.45,98.57,28772.0,90.61,90.7664,90.5824,90.6928,28772.0
2016-02-02 15:40:00,98.59,98.71,98.43,98.59,69778.0,90.7112,90.8216,90.564,90.7112,69778.0
2016-02-02 15:50:00,98.58,98.58,98.43,98.46,83181.0,90.702,90.702,90.564,90.5916,83181.0
2016-02-03 09:30:00,99.22,99.22,98.94,99.0,28759.0,91.2909,91.2909,91.0333,91.0885,28759.0
2016-02-03 09:40:00,98.99,99.01,98.57,98.71,22368.0,91.0793,91.0977,90.6928,90.8216,22368.0
2016-02-03 09:50:00,98.79,98.86,98.44,98.44,134144.0,90.8952,90.9596,90.5732,90.5732,134144.0
2016-02-03 10:00:00,98.44,98.45,97.72,97.72,49498.0,90.5732,90.5824,89.9108,89.9108,49498.0
2016-02-03 10:10:00,97.62,97.63,97.26,97.53,25240.0,89.8187,89.8279,89.4875,89.7359,25240.0
2016-02-03 10:20:00,97.56,97.6,97.22,97.23,35261.0,89.7635,89.8003,89.4507,89.4599,35261.0
2016-02-03 10:30:00,97.19,97.2,96.86,97.09,59107.0,89.4231,89.4323,89.1195,89.3311,59107.0
2016-02-03 10:40:00,97.2,97.53,97.07,97.31,37070.0,89.4323,89.7359,89.3127,89.5335,37070.0
2016-02-03 10:50:00,97.34,97.86,97.32,97.82,34657.0,89.5611,90.0396,89.5427,90.0028,34657.0
2016-02-03 11:00:00,97.81,97.81,97.2,97.31,33814.0,89.9936,89.9936,89.4323,89.5335,33814.0
2016-02-03 11:10:00,97.3,97.8,97.15,97.78,23106.0,89.5243,89.9844,89.3863,89.966,23106.0
2016-02-03 11:20:00,97.76,97.99,97.68,97.92,43813.0,89.9476,90.1592,89.8739,90.0948,43813.0
2016-02-03 11:30:00,97.92,98.09,97.62,98.07,66514.0,90.0948,90.2512,89.8187,90.2328,66514.0
2016-02-03 11:40:00,98.06,98.31,98.06,98.15,39632.0,90.2236,90.4536,90.2236,90.3064,39632.0
2016-02-03 11:50:00,98.17,98.25,97.85,98.03,40603.0,90.3248,90.3984,90.0304,90.196,40603.0
2016-02-03 12:00:00,98.05,98.26,98.0,98.12,14151.0,90.2144,90.4076,90.1684,90.2788,14151.0
2016-02-03 12:10:00,98.07,98.1,97.88,97.93,47913.0,90.2328,90.2604,90.058,90.104,47913.0
2016-02-03 12:20:00,97.87,98.12,97.87,98.02,10659.0,90.0488,90.2788,90.0488,90.1868,10659.0
2016-02-03 12:30:00,97.9,97.9,97.58,97.7,25923.0,90.0764,90.0764,89.7819,89.8924,25923.0
2016-02-03 12:40:00,97.63,97.71,97.57,97.66,27911.0,89.8279,89.9016,89.7727,89.8555,27911.0
2016-02-03 12:50:00,97.73,97.91,97.67,97.87,15272.0,89.92,90.0856,89.8647,90.0488,15272.0
2016-02-03 13:00:00,97.96,98.05,97.82,97.82,19802.0,90.1316,90.2144,90.0028,90.0028,19802.0
2016-02-03 13:10:00,97.82,97.82,97.67,97.67,3035.0,90.0028,90.0028,89.8647,89.8647,3035.0
2016-02-03 13:20:00,97.66,97.7,97.54,97.64,4116.0,89.8555,89.8924,89.7451,89.8371,4116.0
2016-02-03 13:30:00,97.62,97.66,97.31,97.35,24027.0,89.8187,89.8555,89.5335,89.5703,24027.0
2016-02-03 13:40:00,97.25,97.44,97.25,97.33,12782.0,89.4783,89.6531,89.4783,89.5519,12782.0
2016-02-03 13:50:00,97.36,97.38,97.11,97.15,18416.0,89.5795,89.5979,89.3495,89.3863,18416.0
2016-02-03 14:00:00,97.14,97.56,97.13,97.47,20100.0,89.3771,89.7635,89.3679,89.6807,20100.0
2016-02-03 14:10:00,97.5,97.71,97.48,97.51,26053.0,89.7083,89.9016,89.6899,89.7175,26053.0
2016-02-03 14:20:00,97.5,98.55,97.49,98.43,87779.0,89.7083,90.6744,89.6991,90.564,87779.0
2016-02-03 14:30:00,98.4,98.55,98.24,98.3,29355.0,90.5364,90.6744,90.3892,90.4444,29355.0
2016-02-03 14:40:00,98.45,98.86,98.33,98.79,67165.0,90.5824,90.9596,90.472,90.8952,67165.0
2016-02-03 14:50:00,98.8,98.85,98.5,98.82,25752.0,90.9044,90.9504,90.6284,90.9228,25752.0
2016-02-03 15:00:00,98.86,98.96,98.7,98.95,62436.0,90.9596,91.0517,90.8124,91.0425,62436.0
2016-02-03 15:10:00,98.92,99.06,98.76,98.83,83889.0,91.0149,91.1437,90.8676,90.932,83889.0
2016-02-03 15:20:00,98.81,98.89,98.45,98.45,38327.0,90.9136,90.9873,90.5824,90.5824,38327.0
2016-02-03 15:30:00,98.5,98.65,98.31,98.38,73563.0,90.6284,90.7664,90.4536,90.518,73563.0
2016-02-03 15:40:00,98.38,98.69,98.31,98.63,66448.0,90.518,90.8032,90.4536,90.748,66448.0
2016-02-03 15:50:00,98.64,98.8,98.56,98.71,82124.0,90.7572,90.9044,90.6836,90.8216,82124.0
2016-02-04 09:30:00,98.51,98.74,98.16,98.26,17033.0,90.6376,90.8492,90.3156,90.4076,17033.0
2016-02-04 09:40:00,98.37,98.37,97.94,98.21,11998.0,90.5088,90.5088,90.1132,90.3616,11998.0
2016-02-04 09:50:00,98.16,98.43,98.15,98.37,7051.0,90.3156,90.564,90.3064,90.5088,7051.0
2016-02-04 10:00:00,98.24,98.56,97.98,98.5,17236.0,90.3892,90.6836,90.15,90.6284,17236.0
2016-02-04 10:10:00,98.49,99.07,98.42,99.06,31218.0,90.6192,91.1529,90.5548,91.1437,31218.0
2016-02-04 10:20:00,99.01,99.16,98.94,99.14,27110.0,91.0977,91.2357,91.0333,91.2173,27110.0
2016-02-04 10:30:00,99.07,99.43,99.06,99.24,18356.0,91.1529,91.4841,91.1437,91.3093,18356.0
2016-02-04 10:40:00,99.25,99.27,99.07,99.24,13108.0,91.3185,91.3369,91.1529,91.3093,13108.0
2016-02-04 10:50:00,99.27,99.38,99.17,99.34,24048.0,91.3369,91.4381,91.2449,91.4013,24048.0
2016-02-04 11:00:00,99.34,99.35,98.87,98.88,51243.0,91.4013,91.4105,90.9689,90.9781,51243.0
2016-02-04 11:10:00,98.87,98.97,98.47,98.48,12048.0,90.9689,91.0609,90.6008,90.61,12048.0
2016-02-04 11:20:00,98.47,98.67,98.46,98.6,6441.0,90.6008,90.7848,90.5916,90.7204,6441.0
2016-02-04 11:30:00,98.45,98.58,98.38,98.57,21651.0,90.5824,90.702,90.518,90.6928,21651.0
2016-02-04 11:40:00,98.59,98.6,98.15,98.3,18663.0,90.7112,90.7204,90.3064,90.4444,18663.0
2016-02-04 11:50:00,98.33,98.46,98.19,98.23,35571.0,90.472,90.5916,90.3432,90.38,35571.0
2016-02-04 12:00:00,98.23,98.67,98.19,98.67,22575.0,90.38,90.7848,90.3432,90.7848,22575.0
2016-02-04 12:10:00,98.68,98.82,98.61,98.71,16588.0,90.794,90.9228,90.7296,90.8216,16588.0
2016-02-04 12:20:00,98.71,98.75,98.51,98.58,42389.0,90.8216,90.8584,90.6376,90.702,42389.0
2016-02-04 12:30:00,98.53,98.75,98.42,98.71,27772.0,90.656,90.8584,90.5548,90.8216,27772.0
2016-02-04 12:40:00,98.8,98.89,98.59,98.63,7569.0,90.9044,90.9873,90.7112,90.748,7569.0
2016-02-04 12:50:00,98.69,98.74,98.56,98.6,11043.0,90.8032,90.8492,90.6836,90.7204,11043.0
2016-02-04 13:00:00,98.64,98.81,98.61,98.79,5242.0,90.7572,90.9136,90.7296,90.8952,5242.0
2016-02-04 13:10:00,98.85,99.01,98.83,98.85,11551.0,90.9504,91.0977,90.932,90.9504,11551.0
2016-02-04 13:20:00,98.8,98.93,98.77,98.84,20539.0,90.9044,91.0241,90.8768,90.9412,20539.0
2016-02-04 13:30:00,98.82,99.0,98.8,98.81,12329.0,90.9228,91.0885,90.9044,90.9136,12329.0
2016-02-04 13:40:00,98.81,98.81,98.41,98.43,34995.0,90.9136,90.9136,90.5456,90.564,34995.0
2016-02-04 13:50:00,98.45,98.58,98.41,98.53,36420.0,90.5824,90.702,90.5456,90.656,36420.0
2016-02-04 14:00:00,98.51,98.51,98.25,98.29,14676.0,90.6376,90.6376,90.3984,90.4352,14676.0
2016-02-04 14:10:00,98.27,98.54,98.23,98.52,13950.0,90.4168,90.6652,90.38,90.6468,13950.0
2016-02-04 14:20:00,98.44,98.52,98.33,98.35,12848.0,90.5732,90.6468,90.472,90.4904,12848.0
2016-02-04 14:30:00,98.28,98.43,98.13,98.15,31762.0,90.426,90.564,90.288,90.3064,31762.0
2016-02-04 14:40:00,98.17,98.34,98.14,98.31,64282.0,90.3248,90.4812,90.2972,90.4536,64282.0
2016-02-04 14:50:00,98.31,98.52,98.13,98.49,28652.0,90.4536,90.6468,90.288,90.6192,28652.0
2016-02-04 15:00:00,98.46,98.47,98.26,98.4,31442.0,90.5916,90.6008,90.4076,90.5364,31442.0
2016-02-04 15:10:00,98.41,98.75,98.35,98.54,69162.0,90.5456,90.8584,90.4904,90.6652,69162.0
2016-02-04 15:20:00,98.52,98.67,98.51,98.55,24114.0,90.6468,90.7848,90.6376,90.6744,24114.0
2016-02-04 15:30:00,98.6,98.66,98.42,98.65,16705.0,90.7204,90.7756,90.5548,90.7664,16705.0
2016-02-04 15:40:00,98.62,98.8,98.62,98.73,23268.0,90.7388,90.9044,90.7388,90.84,23268.0
2016-02-04 15:50:00,98.75,98.85,98.66,98.77,46392.0,90.8584,90.9504,90.7756,90.8768,46392.0
2016-02-05 09:30:00,98.33,98.33,97.7,97.92,21160.0,90.472,90.472,89.8924,90.0948,21160.0
2016-02-05 09:40:00,98.02,98.02,97.34,97.34,23366.0,90.1868,90.1868,89.5611,89.5611,23366.0
2016-02-05 09:50:00,97.32,97.6,97.26,97.39,8230.0,89.5427,89.8003,89.4875,89.6071,8230.0
2016-02-05 10:00:00,97.43,97.59,97.35,97.35,9065.0,89.6439,89.7911,89.5703,89.5703,9065.0
2016-02-05 10:10:00,97.41,97.55,97.31,97.31,64418.0,89.6255,89.7543,89.5335,89.5335,64418.0
2016-02-05 10:20:00,97.33,97.45,96.77,96.8,46444.0,89.5519,89.6623,89.0367,89.0643,46444.0
2016-02-05 10:30:00,96.78,97.09,96.75,96.89,20289.0,89.0459,89.3311,89.0183,89.1471,20289.0
2016-02-05 10:40:00,96.92,97.2,96.86,96.93,29310.0,89.1747,89.4323,89.1195,89.1839,29310.0
2016-02-05 10:50:00,96.95,96.95,96.55,96.6,37016.0,89.2023,89.2023,88.8343,88.8803,37016.0
2016-02-05 11:00:00,96.63,96.72,96.35,96.44,32098.0,88.9079,88.9907,88.6502,88.733,32098.0
2016-02-05 11:10:00,96.32,96.54,96.21,96.28,13971.0,88.6226,88.8251,88.5214,88.5858,13971.0
2016-02-05 11:20:00,96.27,96.35,96.0,96.18,22103.0,88.5766,88.6502,88.3282,88.4938,22103.0
2016-02-05 11:30:00,96.15,96.36,96.13,96.33,20886.0,88.4662,88.6594,88.4478,88.6318,20886.0
2016-02-05 11:40:00,96.31,96.33,96.05,96.19,29524.0,88.6134,88.6318,88.3742,88.503,29524.0
2016-02-05 11:50:00,96.3,96.42,96.26,96.38,33091.0,88.6042,88.7146,88.5674,88.6778,33091.0
2016-02-05 12:00:00,96.55,96.57,96.31,96.31,28317.0,88.8343,88.8527,88.6134,88.6134,28317.0
2016-02-05 12:10:00,96.36,96.49,96.23,96.45,34454.0,88.6594,88.779,88.5398,88.7422,34454.0
2016-02-05 12:20:00,96.46,96.57,96.4,96.44,28983.0,88.7514,88.8527,88.6962,88.733,28983.0
2016-02-05 12:30:00,96.45,96.66,96.43,96.65,39570.0,88.7422,88.9355,88.7238,88.9263,39570.0
2016-02-05 12:40:00,96.56,96.59,96.46,96.48,6511.0,88.8435,88.8711,88.7514,88.7698,6511.0
2016-02-05 12:50:00,96.47,96.53,96.15,96.29,28992.0,88.7606,88.8159,88.4662,88.595,28992.0
2016-02-05 13:00:00,96.31,96.45,96.27,96.38,12762.0,88.6134,88.7422,88.5766,88.6778,12762.0
2016-02-05 13:10:00,96.33,96.43,96.24,96.31,31420.0,88.6318,88.7238,88.549,88.6134,31420.0
2016-02-05 13:20:00,96.31,96.49,96.28,96.47,7117.0,88.6134,88.779,88.5858,88.7606,7117.0
2016-02-05 13:30:00,96.43,96.47,96.22,96.22,35267.0,88.7238,88.7606,88.5306,88.5306,35267.0
2016-02-05 13:40:00,96.22,96.26,95.94,95.97,27220.0,88.5306,88.5674,88.273,88.3006,27220.0
2016-02-05 13:50:00,96.0,96.13,95.86,96.02,72886.0,88.3282,88.4478,88.1994,88.3466,72886.0
2016-02-05 14:00:00,96.04,96.05,95.89,95.98,63002.0,88.365,88.3742,88.227,88.3098,63002.0
2016-02-05 14:10:00,95.9,95.9,95.59,95.73,29528.0,88.2362,88.2362,87.951,88.0798,29528.0
2016-02-05 14:20:00,95.72,95.85,95.65,95.7,24470.0,88.0706,88.1902,88.0062,88.0522,24470.0
2016-02-05 14:30:00,95.7,95.98,95.69,95.92,26477.0,88.0522,88.3098,88.043,88.2546,26477.0
2016-02-05 14:40:00,95.92,95.93,95.69,95.86,27517.0,88.2546,88.2638,88.043,88.1994,27517.0
2016-02-05 14:50:00,95.81,95.82,95.67,95.76,20150.0,88.1534,88.1626,88.0246,88.1074,20150.0
2016-02-05 15:00:00,95.74,95.75,95.5,95.62,28918.0,88.089,88.0982,87.8682,87.9786,28918.0
2016-02-05 15:10:00,95.61,95.89,95.59,95.89,62578.0,87.9694,88.227,87.951,88.227,62578.0
2016-02-05 15:20:00,95.9,95.96,95.79,95.86,34496.0,88.2362,88.2914,88.135,88.1994,34496.0
2016-02-05 15:30:00,95.84,95.91,95.61,95.64,38399.0,88.181,88.2454,87.9694,87.997,38399.0
2016-02-05 15:40:00,95.6,95.79,95.53,95.66,37078.0,87.9602,88.135,87.8958,88.0154,37078.0
2016-02-05 15:50:00,95.71,95.87,95.52,95.84,46545.0,88.0614,88.2086,87.8866,88.181,46545.0
2016-02-08 09:30:00,94.63,94.84,93.83,93.89,61701.0,87.0677,87.2609,86.3316,86.3868,61701.0
2016-02-08 09:40:00,93.85,94.38,93.85,94.11,17181.0,86.35,86.8377,86.35,86.5892,17181.0
2016-02-08 09:50:00,94.01,94.08,93.75,93.9,43579.0,86.4972,86.5616,86.258,86.396,43579.0
2016-02-08 10:00:00,93.92,94.18,93.68,93.69,33446.0,86.4144,86.6536,86.1936,86.2028,33446.0
2016-02-08 10:10:00,93.75,93.88,93.58,93.59,14218.0,86.258,86.3776,86.1016,86.1108,14218.0
2016-02-08 10:20:00,93.61,93.74,93.43,93.51,18053.0,86.1292,86.2488,85.9636,86.0372,18053.0
2016-02-08 10:30:00,93.55,94.01,93.54,93.91,26066.0,86.074,86.4972,86.0648,86.4052,26066.0
2016-02-08 10:40:00,93.8,93.91,93.65,93.82,13498.0,86.304,86.4052,86.166,86.3224,13498.0
2016-02-08 10:50:00,93.75,93.83,93.49,93.51,36127.0,86.258,86.3316,86.0188,86.0372,36127.0
2016-02-08 11:00:00,93.55,93.62,93.2,93.25,292586.0,86.074,86.1384,85.752,85.798,292586.0
2016-02-08 11:10:00,93.19,93.29,92.97,93.14,29989.0,85.7428,85.8348,85.5403,85.6968,29989.0
2016-02-08 11:20:00,93.2,93.36,93.15,93.36,257048.0,85.752,85.8992,85.706,85.8992,257048.0
2016-02-08 11:30:00,93.3,93.34,93.12,93.13,14523.0,85.844,85.8808,85.6784,85.6876,14523.0
2016-02-08 11:40:00,93.09,93.31,92.97,93.16,15737.0,85.6508,85.8532,85.5403,85.7152,15737.0
2016-02-08 11:50:00,93.11,93.43,93.04,93.43,20014.0,85.6692,85.9636,85.6048,85.9636,20014.0
2016-02-08 12:00:00,93.46,93.54,93.39,93.47,59693.0,85.9912,86.0648,85.9268,86.0004,59693.0
2016-02-08 12:10:00,93.45,93.67,93.36,93.63,400328.0,85.982,86.1844,85.8992,86.1476,400328.0
2016-02-08 12:20:00,93.67,93.8,93.55,93.7,14966.0,86.1844,86.304,86.074,86.212,14966.0
2016-02-08 12:30:00,93.73,93.85,93.58,93.58,20957.0,86.2396,86.35,86.1016,86.1016,20957.0
2016-02-08 12:40:00,93.57,93.72,93.57,93.66,7395.0,86.0924,86.2304,86.0924,86.1752,7395.0
2016-02-08 12:50:00,93.62,93.66,93.44,93.49,134590.0,86.1384,86.1752,85.9728,86.0188,134590.0
2016-02-08 13:00:00,93.47,93.47,93.22,93.29,26773.0,86.0004,86.0004,85.7704,85.8348,26773.0
2016-02-08 13:10:00,93.3,93.31,93.14,93.14,8963.0,85.844,85.8532,85.6968,85.6968,8963.0
2016-02-08 13:20:00,93.1,93.16,92.93,93.07,36093.0,85.66,85.7152,85.5035,85.6324,36093.0
2016-02-08 13:30:00,93.03,93.17,93.0,93.0,63022.0,85.5956,85.7244,85.5679,85.5679,63022.0
2016-02-08 13:40:00,93.0,93.02,92.78,92.82,22541.0,85.5679,85.5864,85.3655,85.4023,22541.0
2016-02-08 13:50:00,92.85,92.87,92.69,92.7,34156.0,85.4299,85.4483,85.2827,85.2919,34156.0
2016-02-08 14:00:00,92.73,92.99,92.73,92.96,82019.0,85.3195,85.5587,85.3195,85.5311,82019.0
2016-02-08 14:10:00,92.95,92.97,92.58,92.66,34254.0,85.5219,85.5403,85.1815,85.2551,34254.0
2016-02-08 14:20:00,92.63,92.85,92.63,92.67,63524.0,85.2275,85.4299,85.2275,85.2643,63524.0
2016-02-08 14:30:00,92.66,92.7,92.52,92.62,145585.0,85.2551,85.2919,85.1263,85.2183,145585.0
2016-02-08 14:40:00,92.64,92.96,92.61,92.83,68300.0,85.2367,85.5311,85.2091,85.4115,68300.0
2016-02-08 14:50:00,92.83,92.9,92.73,92.74,24586.0,85.4115,85.4759,85.3195,85.3287,24586.0
2016-02-08 15:00:00,92.73,92.97,92.73,92.84,50227.0,85.3195,85.5403,85.3195,85.4207,50227.0
2016-02-08 15:10:00,92.87,93.5,92.87,93.46,69500.0,85.4483,86.028,85.4483,85.9912,69500.0
2016-02-08 15:20:00,93.37,93.52,93.3,93.33,29702.0,85.9084,86.0464,85.844,85.8716,29702.0
2016-02-08 15:30:00,93.41,93.83,93.4,93.71,40721.0,85.9452,86.3316,85.936,86.2212,40721.0
2016-02-08 15:40:00,93.72,94.42,93.72,94.31,79353.0,86.2304,86.8745,86.2304,86.7733,79353.0
2016-02-08 15:50:00,94.21,94.24,93.9,94.03,80356.0,86.6813,86.7089,86.396,86.5156,80356.0
2016-02-09 09:30:00,93.0,93.73,92.78,93.71,52079.0,85.5679,86.2396,85.3655,86.2212,52079.0
2016-02-09 09:40:00,93.72,94.5,93.62,94.48,17827.0,86.2304,86.9481,86.1384,86.9297,17827.0
2016-02-09 09:50:00,94.51,94.67,94.31,94.37,31897.0,86.9573,87.1045,86.7733,86.8285,31897.0
2016-02-09 10:00:00,94.37,94.98,94.37,94.82,37911.0,86.8285,87.3897,86.8285,87.2425,37911.0
2016-02-09 10:10:00,94.79,94.82,94.32,94.39,27588.0,87.2149,87.2425,86.7825,86.8469,27588.0
2016-02-09 10:20:00,94.39,94.54,94.28,94.28,29773.0,86.8469,86.9849,86.7457,86.7457,29773.0
2016-02-09 10:30:00,94.29,94.29,94.0,94.08,9632.0,86.7549,86.7549,86.488,86.5616,9632.0
2016-02-09 10:40:00,94.1,94.1,93.79,93.95,34655.0,86.58,86.58,86.2948,86.442,34655.0
2016-02-09 10:50:00,93.94,93.95,93.5,93.51,27156.0,86.4328,86.442,86.028,86.0372,27156.0
2016-02-09 11:00:00,93.59,93.93,93.59,93.88,20091.0,86.1108,86.4236,86.1108,86.3776,20091.0
2016-02-09 11:10:00,94.02,94.28,93.87,93.94,43429.0,86.5064,86.7457,86.3684,86.4328,43429.0
2016-02-09 11:20:00,94.01,94.43,93.96,94.35,67039.0,86.4972,86.8837,86.4512,86.8101,67039.0
2016-02-09 11:30:00,94.34,94.41,93.9,93.9,44720.0,86.8009,86.8653,86.396,86.396,44720.0
2016-02-09 11:40:00,93.98,94.25,93.98,94.05,31227.0,86.4696,86.7181,86.4696,86.534,31227.0
2016-02-09 11:50:00,94.06,94.07,93.73,93.78,39148.0,86.5432,86.5524,86.2396,86.2856,39148.0
2016-02-09 12:00:00,93.81,93.97,93.73,93.96,23755.0,86.3132,86.4604,86.2396,86.4512,23755.0
2016-02-09 12:10:00,93.95,93.96,93.68,93.68,18346.0,86.442,86.4512,86.1936,86.1936,18346.0
2016-02-09 12:20:00,93.67,93.9,93.6,93.72,25426.0,86.1844,86.396,86.12,86.2304,25426.0
2016-02-09 12:30:00,93.69,93.92,93.65,93.7,58115.0,86.2028,86.4144,86.166,86.212,58115.0
2016-02-09 12:40:00,93.73,93.77,93.52,93.52,23180.0,86.2396,86.2764,86.0464,86.0464,23180.0
2016-02-09 12:50:00,93.53,93.66,93.48,93.54,19615.0,86.0556,86.1752,86.0096,86.0648,19615.0
2016-02-09 13:00:00,93.62,93.64,93.31,93.31,18698.0,86.1384,86.1568,85.8532,85.8532,18698.0
2016-02-09 13:10:00,93.27,93.27,93.04,93.09,9318.0,85.8164,85.8164,85.6048,85.6508,9318.0
2016-02-09 13:20:00,93.12,93.36,93.1,93.23,21989.0,85.6784,85.8992,85.66,85.7796,21989.0
2016-02-09 13:30:00,93.26,93.52,93.16,93.19,26877.0,85.8072,86.0464,85.7152,85.7428,26877.0
2016-02-09 13:40:00,93.21,93.5,93.17,93.32,32179.0,85.7612,86.028,85.7244,85.8624,32179.0
2016-02-09 13:50:00,93.31,93.61,93.22,93.5,30102.0,85.8532,86.1292,85.7704,86.028,30102.0
2016-02-09 14:00:00,93.52,94.07,93.51,94.01,107676.0,86.0464,86.5524,86.0372,86.4972,107676.0
2016-02-09 14:10:00,94.08,94.08,93.82,93.86,67082.0,86.5616,86.5616,86.3224,86.3592,67082.0
2016-02-09 14:20:00,93.91,93.96,93.64,93.69,107859.0,86.4052,86.4512,86.1568,86.2028,107859.0
2016-02-09 14:30:00,93.71,94.21,93.71,94.16,31988.0,86.2212,86.6813,86.2212,86.6352,31988.0
2016-02-09 14:40:00,94.16,94.44,94.03,94.08,75416.0,86.6352,86.8929,86.5156,86.5616,75416.0
2016-02-09 14:50:00,94.1,94.35,94.04,94.33,44042.0,86.58,86.8101,86.5248,86.7917,44042.0
2016-02-09 15:00:00,94.29,94.99,94.29,94.8,94718.0,86.7549,87.3989,86.7549,87.2241,94718.0
2016-02-09 15:10:00,94.81,94.89,94.56,94.57,91161.0,87.2333,87.3069,87.0033,87.0125,91161.0
2016-02-09 15:20:00,94.54,94.59,94.09,94.19,43753.0,86.9849,87.0309,86.5708,86.6629,43753.0
2016-02-09 15:30:00,94.29,94.54,94.18,94.41,69729.0,86.7549,86.9849,86.6536,86.8653,69729.0
2016-02-09 15:40:00,94.36,94.36,93.99,94.06,37742.0,86.8193,86.8193,86.4788,86.5432,37742.0
2016-02-09 15:50:00,94.07,94.15,93.93,94.0,82053.0,86.5524,86.626,86.4236,86.488,82053.0
2016-02-10 09:30:00,94.69,94.96,94.64,94.72,62641.0,87.1229,87.3713,87.0769,87.1505,62641.0
2016-02-10 09:40:00,94.83,95.0,94.6,94.99,30201.0,87.2517,87.4081,87.0401,87.3989,30201.0
2016-02-10 09:50:00,94.93,95.36,94.93,95.32,23105.0,87.3437,87.7394,87.3437,87.7025,23105.0
2016-02-10 10:00:00,95.34,95.48,95.17,95.2,85616.0,87.7209,87.8498,87.5645,87.5921,85616.0
2016-02-10 10:10:00,95.23,95.65,95.23,95.62,41563.0,87.6197,88.0062,87.6197,87.9786,41563.0
2016-02-10 10:20:00,95.61,95.71,95.55,95.62,22774.0,87.9694,88.0614,87.9142,87.9786,22774.0
2016-02-10 10:30:00,95.6,96.04,95.6,95.75,47153.0,87.9602,88.365,87.9602,88.0982,47153.0
2016-02-10 10:40:00,95.67,95.67,95.31,95.45,20046.0,88.0246,88.0246,87.6933,87.8222,20046.0
2016-02-10 10:50:00,95.5,95.5,95.02,95.09,95635.0,87.8682,87.8682,87.4265,87.4909,95635.0
2016-02-10 11:00:00,95.11,95.26,94.87,94.95,83359.0,87.5093,87.6473,87.2885,87.3621,83359.0
2016-02-10 11:10:00,94.92,95.25,94.87,95.25,23826.0,87.3345,87.6381,87.2885,87.6381,23826.0
2016-02-10 11:20:00,95.24,95.42,95.05,95.05,90384.0,87.6289,87.7946,87.4541,87.4541,90384.0
2016-02-10 11:30:00,95.08,95.16,94.83,94.83,31542.0,87.4817,87.5553,87.2517,87.2517,31542.0
2016-02-10 11:40:00,94.76,95.05,94.68,95.05,32965.0,87.1873,87.4541,87.1137,87.4541,32965.0
2016-02-10 11:50:00,95.06,95.25,95.0,95.12,20498.0,87.4633,87.6381,87.4081,87.5185,20498.0
2016-02-10 12:00:00,95.13,95.2,94.91,95.11,30528.0,87.5277,87.5921,87.3253,87.5093,30528.0
2016-02-10 12:10:00,95.07,95.13,94.93,95.09,13607.0,87.4725,87.5277,87.3437,87.4909,13607.0
2016-02-10 12:20:00,95.1,95.38,95.1,95.35,114617.0,87.5001,87.7578,87.5001,87.7301,114617.0
2016-02-10 12:30:00,95.42,95.55,95.28,95.51,18821.0,87.7946,87.9142,87.6657,87.8774,18821.0
2016-02-10 12:40:00,95.52,95.57,95.39,95.46,9685.0,87.8866,87.9326,87.767,87.8314,9685.0
2016-02-10 12:50:00,95.48,95.62,95.38,95.62,18160.0,87.8498,87.9786,87.7578,87.9786,18160.0
2016-02-10 13:00:00,95.66,95.68,95.45,95.45,23636.0,88.0154,88.0338,87.8222,87.8222,23636.0
2016-02-10 13:10:00,95.45,95.57,95.37,95.42,21999.0,87.8222,87.9326,87.7486,87.7946,21999.0
2016-02-10 13:20:00,95.47,95.55,95.21,95.27,39320.0,87.8406,87.9142,87.6013,87.6565,39320.0
2016-02-10 13:30:00,95.27,95.3,95.09,95.29,31978.0,87.6565,87.6841,87.4909,87.6749,31978.0
2016-02-10 13:40:00,95.26,95.45,95.24,95.39,30902.0,87.6473,87.8222,87.6289,87.767,30902.0
2016-02-10 13:50:00,95.4,95.4,95.19,95.22,9654.0,87.7762,87.7762,87.5829,87.6105,9654.0
2016-02-10 14:00:00,95.22,95.39,95.22,95.37,18543.0,87.6105,87.767,87.6105,87.7486,18543.0
2016-02-10 14:10:00,95.37,95.46,95.26,95.42,43003.0,87.7486,87.8314,87.6473,87.7946,43003.0
2016-02-10 14:20:00,95.39,95.39,95.17,95.31,139439.0,87.767,87.767,87.5645,87.6933,139439.0
2016-02-10 14:30:00,95.29,95.46,95.18,95.18,22182.0,87.6749,87.8314,87.5737,87.5737,22182.0
2016-02-10 14:40:00,95.15,95.15,94.94,94.95,90623.0,87.5461,87.5461,87.3529,87.3621,90623.0
2016-02-10 14:50:00,94.95,95.05,94.85,94.95,43628.0,87.3621,87.4541,87.2701,87.3621,43628.0
2016-02-10 15:00:00,94.95,95.36,94.95,95.14,36929.0,87.3621,87.7394,87.3621,87.5369,36929.0
2016-02-10 15:10:00,95.13,95.22,94.64,94.64,62269.0,87.5277,87.6105,87.0769,87.0769,62269.0
2016-02-10 15:20:00,94.64,94.84,94.5,94.56,35626.0,87.0769,87.2609,86.9481,87.0033,35626.0
2016-02-10 15:30:00,94.58,94.69,94.36,94.39,41123.0,87.0217,87.1229,86.8193,86.8469,41123.0
2016-02-10 15:40:00,94.34,94.53,94.28,94.45,51353.0,86.8009,86.9757,86.7457,86.9021,51353.0
2016-02-10 15:50:00,94.4,94.43,94.28,94.37,50965.0,86.8561,86.8837,86.7457,86.8285,50965.0
2016-02-11 09:30:00,92.91,93.23,92.85,93.03,59432.0,85.4851,85.7796,85.4299,85.5956,59432.0
2016-02-11 09:40:00,92.97,93.34,92.88,93.08,50738.0,85.5403,85.8808,85.4575,85.6416,50738.0
2016-02-11 09:50:00,93.0,93.82,93.0,93.61,30219.0,85.5679,86.3224,85.5679,86.1292,30219.0
2016-02-11 10:00:00,93.59,93.75,93.37,93.55,38127.0,86.1108,86.258,85.9084,86.074,38127.0
2016-02-11 10:10:00,93.55,93.68,93.38,93.52,55232.0,86.074,86.1936,85.9176,86.0464,55232.0
2016-02-11 10:20:00,93.48,93.55,93.07,93.07,21683.0,86.0096,86.074,85.6324,85.6324,21683.0
2016-02-11 10:30:00,93.14,93.31,93.04,93.05,33252.0,85.6968,85.8532,85.6048,85.614,33252.0
2016-02-11 10:40:00,93.0,93.29,92.95,93.2,10764.0,85.5679,85.8348,85.5219,85.752,10764.0
2016-02-11 10:50:00,93.07,93.15,92.9,92.98,7383.0,85.6324,85.706,85.4759,85.5495,7383.0
2016-02-11 11:00:00,92.96,93.11,92.74,92.84,26472.0,85.5311,85.6692,85.3287,85.4207,26472.0
2016-02-11 11:10:00,92.89,92.96,92.66,92.92,160580.0,85.4667,85.5311,85.2551,85.4943,160580.0
2016-02-11 11:20:00,92.95,93.06,92.69,92.7,27099.0,85.5219,85.6232,85.2827,85.2919,27099.0
2016-02-11 11:30:00,92.7,92.8,92.47,92.8,40324.0,85.2919,85.3839,85.0803,85.3839,40324.0
2016-02-11 11:40:00,92.8,92.9,92.69,92.69,33295.0,85.3839,85.4759,85.2827,85.2827,33295.0
2016-02-11 11:50:00,92.67,93.1,92.67,93.01,37357.0,85.2643,85.66,85.2643,85.5771,37357.0
2016-02-11 12:00:00,92.98,93.21,92.91,93.08,35631.0,85.5495,85.7612,85.4851,85.6416,35631.0
2016-02-11 12:10:00,93.1,93.23,92.8,92.9,79966.0,85.66,85.7796,85.3839,85.4759,79966.0
2016-02-11 12:20:00,92.91,93.18,92.86,92.98,32705.0,85.4851,85.7336,85.4391,85.5495,32705.0
2016-02-11 12:30:00,92.93,92.94,92.76,92.93,17401.0,85.5035,85.5127,85.3471,85.5035,17401.0
2016-02-11 12:40:00,92.9,93.05,92.84,93.02,23818.0,85.4759,85.614,85.4207,85.5864,23818.0
2016-02-11 12:50:00,93.13,93.37,93.12,93.26,25532.0,85.6876,85.9084,85.6784,85.8072,25532.0
2016-02-11 13:00:00,93.32,93.5,93.2,93.28,29914.0,85.8624,86.028,85.752,85.8256,29914.0
2016-02-11 13:10:00,93.36,93.37,93.18,93.35,21535.0,85.8992,85.9084,85.7336,85.89,21535.0
2016-02-11 13:20:00,93.39,93.44,93.25,93.3,14044.0,85.9268,85.9728,85.798,85.844,14044.0
2016-02-11 13:30:00,93.2,93.39,92.96,93.01,45071.0,85.752,85.9268,85.5311,85.5771,45071.0
2016-02-11 13:40:00,92.99,93.07,92.93,93.07,15208.0,85.5587,85.6324,85.5035,85.6324,15208.0
2016-02-11 13:50:00,93.08,93.09,92.89,92.9,31605.0,85.6416,85.6508,85.4667,85.4759,31605.0
2016-02-11 14:00:00,92.95,93.1,92.88,93.09,30379.0,85.5219,85.66,85.4575,85.6508,30379.0
2016-02-11 14:10:00,93.09,93.11,92.78,92.78,17485.0,85.6508,85.6692,85.3655,85.3655,17485.0
2016-02-11 14:20:00,92.83,92.87,92.64,92.74,41007.0,85.4115,85.4483,85.2367,85.3287,41007.0
2016-02-11 14:30:00,92.69,93.2,92.48,93.2,62354.0,85.2827,85.752,85.0895,85.752,62354.0
2016-02-11 14:40:00,93.19,93.55,92.93,93.53,74935.0,85.7428,86.074,85.5035,86.0556,74935.0
2016-02-11 14:50:00,93.53,93.91,93.49,93.61,97365.0,86.0556,86.4052,86.0188,86.1292,97365.0
2016-02-11 15:00:00,93.61,93.66,93.14,93.4,78570.0,86.1292,86.1752,85.6968,85.936,78570.0
2016-02-11 15:10:00,93.42,93.73,93.4,93.48,26340.0,85.9544,86.2396,85.936,86.0096,26340.0
2016-02-11 15:20:00,93.5,93.79,93.4,93.75,44792.0,86.028,86.2948,85.936,86.258,44792.0
2016-02-11 15:30:00,93.75,94.07,93.53,94.03,27405.0,86.258,86.5524,86.0556,86.5156,27405.0
2016-02-11 15:40:00,94.08,94.14,93.89,93.99,26536.0,86.5616,86.6168,86.3868,86.4788,26536.0
2016-02-11 15:50:00,93.98,94.07,93.55,93.55,94501.0,86.4696,86.5524,86.074,86.074,94501.0
2016-02-12 09:30:00,94.61,94.82,94.33,94.42,27077.0,87.0493,87.2425,86.7917,86.8745,27077.0
2016-02-12 09:40:00,94.39,94.53,94.2,94.2,15460.0,86.8469,86.9757,86.6721,86.6721,15460.0
2016-02-12 09:50:00,94.21,94.28,94.01,94.01,3756.0,86.6813,86.7457,86.4972,86.4972,3756.0
2016-02-12 10:00:00,93.94,94.13,93.89,94.07,35881.0,86.4328,86.6076,86.3868,86.5524,35881.0
2016-02-12 10:10:00,94.06,94.25,94.06,94.23,6645.0,86.5432,86.7181,86.5432,86.6997,6645.0
2016-02-12 10:20:00,94.35,94.44,94.33,94.34,14640.0,86.8101,86.8929,86.7917,86.8009,14640.0
2016-02-12 10:30:00,94.42,94.51,94.3,94.34,19701.0,86.8745,86.9573,86.7641,86.8009,19701.0
2016-02-12 10:40:00,94.34,94.34,94.2,94.25,5809.0,86.8009,86.8009,86.6721,86.7181,5809.0
2016-02-12 10:50:00,94.29,94.44,94.23,94.25,11185.0,86.7549,86.8929,86.6997,86.7181,11185.0
2016-02-12 11:00:00,94.3,94.48,94.26,94.44,13527.0,86.7641,86.9297,86.7273,86.8929,13527.0
2016-02-12 11:10:00,94.49,94.84,94.49,94.75,10897.0,86.9389,87.2609,86.9389,87.1781,10897.0
2016-02-12 11:20:00,94.77,94.92,94.71,94.91,11425.0,87.1965,87.3345,87.1413,87.3253,11425.0
2016-02-12 11:30:00,95.0,95.0,94.85,94.86,8390.0,87.4081,87.4081,87.2701,87.2793,8390.0
2016-02-12 11:40:00,94.86,94.94,94.82,94.89,9210.0,87.2793,87.3529,87.2425,87.3069,9210.0
2016-02-12 11:50:00,94.89,94.92,94.64,94.69,7254.0,87.3069,87.3345,87.0769,87.1229,7254.0
2016-02-12 12:00:00,94.76,94.76,94.63,94.66,17284.0,87.1873,87.1873,87.0677,87.0953,17284.0
2016-02-12 12:10:00,94.67,94.83,94.67,94.77,20554.0,87.1045,87.2517,87.1045,87.1965,20554.0
2016-02-12 12:20:00,94.79,94.9,94.74,94.84,181708.0,87.2149,87.3161,87.1689,87.2609,181708.0
2016-02-12 12:30:00,94.84,94.84,94.71,94.82,10893.0,87.2609,87.2609,87.1413,87.2425,10893.0
2016-02-12 12:40:00,94.83,94.9,94.79,94.79,8764.0,87.2517,87.3161,87.2149,87.2149,8764.0
2016-02-12 12:50:00,94.78,94.84,94.75,94.75,8718.0,87.2057,87.2609,87.1781,87.1781,8718.0
2016-02-12 13:00:00,94.68,94.75,94.49,94.53,10030.0,87.1137,87.1781,86.9389,86.9757,10030.0
2016-02-12 13:10:00,94.5,94.65,94.42,94.42,10598.0,86.9481,87.0861,86.8745,86.8745,10598.0
2016-02-12 13:20:00,94.46,94.56,94.43,94.53,15180.0,86.9113,87.0033,86.8837,86.9757,15180.0
2016-02-12 13:30:00,94.57,94.67,94.49,94.61,36895.0,87.0125,87.1045,86.9389,87.0493,36895.0
2016-02-12 13:40:00,94.56,94.66,94.54,94.58,5595.0,87.0033,87.0953,86.9849,87.0217,5595.0
2016-02-12 13:50:00,94.7,94.7,94.52,94.55,19274.0,87.1321,87.1321,86.9665,86.9941,19274.0
2016-02-12 14:00:00,94.55,94.82,94.55,94.82,73246.0,86.9941,87.2425,86.9941,87.2425,73246.0
2016-02-12 14:10:00,94.84,94.98,94.8,94.83,14467.0,87.2609,87.3897,87.2241,87.2517,14467.0
2016-02-12 14:20:00,94.84,95.0,94.8,94.96,51790.0,87.2609,87.4081,87.2241,87.3713,51790.0
2016-02-12 14:30:00,94.96,95.01,94.88,94.91,101915.0,87.3713,87.4173,87.2977,87.3253,101915.0
2016-02-12 14:40:00,94.93,95.07,94.9,94.97,58600.0,87.3437,87.4725,87.3161,87.3805,58600.0
2016-02-12 14:50:00,95.0,95.09,94.98,94.99,47081.0,87.4081,87.4909,87.3897,87.3989,47081.0
2016-02-12 15:00:00,94.98,95.11,94.91,95.05,19930.0,87.3897,87.5093,87.3253,87.4541,19930.0
2016-02-12 15:10:00,95.04,95.21,95.01,95.18,37746.0,87.4449,87.6013,87.4173,87.5737,37746.0
2016-02-12 15:20:00,95.2,95.23,95.07,95.19,44731.0,87.5921,87.6197,87.4725,87.5829,44731.0
2016-02-12 15:30:00,95.18,95.19,94.94,94.95,26965.0,87.5737,87.5829,87.3529,87.3621,26965.0
2016-02-12 15:40:00,94.95,95.22,94.9,95.16,25904.0,87.3621,87.6105,87.3161,87.5553,25904.0
2016-02-12 15:50:00,95.17,95.21,95.06,95.16,47018.0,87.5645,87.6013,87.4633,87.5553,47018.0
2016-02-16 09:30:00,96.4,96.58,96.36,96.43,57603.0,88.6962,88.8619,88.6594,88.7238,57603.0
2016-02-16 09:40:00,96.4,96.65,96.4,96.48,26204.0,88.6962,88.9263,88.6962,88.7698,26204.0
2016-02-16 09:50:00,96.48,96.48,96.22,96.34,10342.0,88.7698,88.7698,88.5306,88.641,10342.0
2016-02-16 10:00:00,96.35,96.44,96.06,96.14,11410.0,88.6502,88.733,88.3834,88.457,11410.0
2016-02-16 10:10:00,96.1,96.4,96.07,96.25,19757.0,88.4202,88.6962,88.3926,88.5582,19757.0
2016-02-16 10:20:00,96.23,96.34,96.13,96.19,92414.0,88.5398,88.641,88.4478,88.503,92414.0
2016-02-16 10:30:00,96.2,96.4,96.1,96.33,9346.0,88.5122,88.6962,88.4202,88.6318,9346.0
2016-02-16 10:40:00,96.34,96.48,96.31,96.4,15257.0,88.641,88.7698,88.6134,88.6962,15257.0
2016-02-16 10:50:00,96.39,96.39,96.14,96.15,17054.0,88.687,88.687,88.457,88.4662,17054.0
2016-02-16 11:00:00,96.18,96.23,95.9,95.98,13880.0,88.4938,88.5398,88.2362,88.3098,13880.0
2016-02-16 11:10:00,95.95,96.13,95.88,96.12,17150.0,88.2822,88.4478,88.2178,88.4386,17150.0
2016-02-16 11:20:00,96.13,96.2,96.07,96.1,12915.0,88.4478,88.5122,88.3926,88.4202,12915.0
2016-02-16 11:30:00,96.1,96.35,96.09,96.35,8143.0,88.4202,88.6502,88.411,88.6502,8143.0
2016-02-16 11:40:00,96.27,96.37,96.25,96.34,15030.0,88.5766,88.6686,88.5582,88.641,15030.0
2016-02-16 11:50:00,96.34,96.55,96.3,96.54,10087.0,88.641,88.8343,88.6042,88.8251,10087.0
2016-02-16 12:00:00,96.57,96.74,96.56,96.61,23146.0,88.8527,89.0091,88.8435,88.8895,23146.0
2016-02-16 12:10:00,96.62,96.63,96.53,96.59,276103.0,88.8987,88.9079,88.8159,88.8711,276103.0
2016-02-16 12:20:00,96.58,96.69,96.58,96.66,28754.0,88.8619,88.9631,88.8619,88.9355,28754.0
2016-02-16 12:30:00,96.67,96.69,96.6,96.6,4864.0,88.9447,88.9631,88.8803,88.8803,4864.0
2016-02-16 12:40:00,96.6,96.66,96.53,96.64,19929.0,88.8803,88.9355,88.8159,88.9171,19929.0
2016-02-16 12:50:00,96.6,96.85,96.59,96.84,10863.0,88.8803,89.1103,88.8711,89.1011,10863.0
2016-02-16 13:00:00,96.83,96.96,96.83,96.89,16030.0,89.0919,89.2115,89.0919,89.1471,16030.0
2016-02-16 13:10:00,96.91,97.01,96.87,96.99,27342.0,89.1655,89.2575,89.1287,89.2391,27342.0
2016-02-16 13:20:00,96.98,96.99,96.84,96.85,42768.0,89.2299,89.2391,89.1011,89.1103,42768.0
2016-02-16 13:30:00,96.87,96.87,96.78,96.78,28603.0,89.1287,89.1287,89.0459,89.0459,28603.0
2016-02-16 13:40:00,96.8,96.82,96.76,96.79,9455.0,89.0643,89.0827,89.0275,89.0551,9455.0
2016-02-16 13:50:00,96.83,96.93,96.82,96.9,9565.0,89.0919,89.1839,89.0827,89.1563,9565.0
2016-02-16 14:00:00,96.95,97.02,96.9,96.94,56623.0,89.2023,89.2667,89.1563,89.1931,56623.0
2016-02-16 14:10:00,96.94,97.06,96.94,96.97,26701.0,89.1931,89.3035,89.1931,89.2207,26701.0
2016-02-16 14:20:00,97.01,97.04,96.91,97.01,15139.0,89.2575,89.2851,89.1655,89.2575,15139.0
2016-02-16 14:30:00,97.09,97.1,96.89,96.9,14932.0,89.3311,89.3403,89.1471,89.1563,14932.0
2016-02-16 14:40:00,96.93,96.98,96.89,96.93,30750.0,89.1839,89.2299,89.1471,89.1839,30750.0
2016-02-16 14:50:00,96.92,96.95,96.87,96.88,265207.0,89.1747,89.2023,89.1287,89.1379,265207.0
2016-02-16 15:00:00,96.91,96.96,96.8,96.8,23092.0,89.1655,89.2115,89.0643,89.0643,23092.0
2016-02-16 15:10:00,96.82,96.97,96.78,96.91,23532.0,89.0827,89.2207,89.0459,89.1655,23532.0
2016-02-16 15:20:00,96.95,97.01,96.91,97.0,16927.0,89.2023,89.2575,89.1655,89.2483,16927.0
2016-02-16 15:30:00,97.04,97.05,96.95,97.0,12065.0,89.2851,89.2943,89.2023,89.2483,12065.0
2016-02-16 15:40:00,96.89,96.99,96.79,96.84,114744.0,89.1471,89.2391,89.0551,89.1011,114744.0
2016-02-16 15:50:00,96.87,97.06,96.86,97.04,28441.0,89.1287,89.3035,89.1195,89.2851,28441.0
2016-02-17 09:30:00,97.72,98.04,97.72,98.0,23423.0,89.9108,90.2052,89.9108,90.1684,23423.0
2016-02-17 09:40:00,98.03,98.13,97.71,97.78,37037.0,90.196,90.288,89.9016,89.966,37037.0
2016-02-17 09:50:00,97.83,98.09,97.76,98.02,29428.0,90.012,90.2512,89.9476,90.1868,29428.0
2016-02-17 10:00:00,98.07,98.25,98.04,98.24,22745.0,90.2328,90.3984,90.2052,90.3892,22745.0
2016-02-17 10:10:00,98.21,98.39,98.21,98.39,10275.0,90.3616,90.5272,90.3616,90.5272,10275.0
2016-02-17 10:20:00,98.41,98.49,98.37,98.48,32058.0,90.5456,90.6192,90.5088,90.61,32058.0
2016-02-17 10:30:00,98.54,98.56,98.46,98.46,9027.0,90.6652,90.6836,90.5916,90.5916,9027.0
2016-02-17 10:40:00,98.47,98.59,98.42,98.56,11241.0,90.6008,90.7112,90.5548,90.6836,11241.0
2016-02-17 10:50:00,98.58,98.68,98.49,98.68,22588.0,90.702,90.794,90.6192,90.794,22588.0
2016-02-17 11:00:00,98.59,98.71,98.54,98.62,22886.0,90.7112,90.8216,90.6652,90.7388,22886.0
2016-02-17 11:10:00,98.6,98.62,98.47,98.52,14319.0,90.7204,90.7388,90.6008,90.6468,14319.0
2016-02-17 11:20:00,98.53,98.58,98.46,98.56,7060.0,90.656,90.702,90.5916,90.6836,7060.0
2016-02-17 11:30:00,98.55,98.72,98.55,98.61,18984.0,90.6744,90.8308,90.6744,90.7296,18984.0
2016-02-17 11:40:00,98.63,98.64,98.48,98.53,36658.0,90.748,90.7572,90.61,90.656,36658.0
2016-02-17 11:50:00,98.53,98.59,98.51,98.59,25268.0,90.656,90.7112,90.6376,90.7112,25268.0
2016-02-17 12:00:00,98.61,98.64,98.56,98.63,4971.0,90.7296,90.7572,90.6836,90.748,4971.0
2016-02-17 12:10:00,98.64,98.68,98.59,98.66,23939.0,90.7572,90.794,90.7112,90.7756,23939.0
2016-02-17 12:20:00,98.65,98.84,98.64,98.76,9625.0,90.7664,90.9412,90.7572,90.8676,9625.0
2016-02-17 12:30:00,98.79,98.93,98.79,98.87,16940.0,90.8952,91.0241,90.8952,90.9689,16940.0
2016-02-17 12:40:00,98.87,98.94,98.82,98.86,5190.0,90.9689,91.0333,90.9228,90.9596,5190.0
2016-02-17 12:50:00,98.87,98.94,98.83,98.83,10493.0,90.9689,91.0333,90.932,90.932,10493.0
2016-02-17 13:00:00,98.82,98.95,98.82,98.94,3119.0,90.9228,91.0425,90.9228,91.0333,3119.0
2016-02-17 13:10:00,98.91,98.95,98.87,98.94,10199.0,91.0057,91.0425,90.9689,91.0333,10199.0
2016-02-17 13:20:00,98.94,98.98,98.87,98.94,15970.0,91.0333,91.0701,90.9689,91.0333,15970.0
2016-02-17 13:30:00,98.92,98.92,98.77,98.77,12547.0,91.0149,91.0149,90.8768,90.8768,12547.0
2016-02-17 13:40:00,98.75,98.79,98.71,98.75,21428.0,90.8584,90.8952,90.8216,90.8584,21428.0
2016-02-17 13:50:00,98.74,98.8,98.71,98.74,25070.0,90.8492,90.9044,90.8216,90.8492,25070.0
2016-02-17 14:00:00,98.72,99.03,98.69,98.98,87928.0,90.8308,91.1161,90.8032,91.0701,87928.0
2016-02-17 14:10:00,98.99,99.14,98.94,99.1,25671.0,91.0793,91.2173,91.0333,91.1805,25671.0
2016-02-17 14:20:00,99.09,99.14,99.02,99.05,13021.0,91.1713,91.2173,91.1069,91.1345,13021.0
2016-02-17 14:30:00,99.0,99.1,98.98,98.98,50942.0,91.0885,91.1805,91.0701,91.0701,50942.0
2016-02-17 14:40:00,99.02,99.13,98.99,99.01,10642.0,91.1069,91.2081,91.0793,91.0977,10642.0
2016-02-17 14:50:00,98.94,98.95,98.78,98.85,18811.0,91.0333,91.0425,90.886,90.9504,18811.0
2016-02-17 15:00:00,98.86,98.94,98.84,98.92,34792.0,90.9596,91.0333,90.9412,91.0149,34792.0
2016-02-17 15:10:00,98.9,99.0,98.85,98.98,23721.0,90.9965,91.0885,90.9504,91.0701,23721.0
2016-02-17 15:20:00,98.98,98.99,98.78,98.9,41162.0,91.0701,91.0793,90.886,90.9965,41162.0
2016-02-17 15:30:00,98.88,98.95,98.76,98.95,26007.0,90.9781,91.0425,90.8676,91.0425,26007.0
2016-02-17 15:40:00,98.97,99.0,98.91,98.94,29697.0,91.0609,91.0885,91.0057,91.0333,29697.0
2016-02-17 15:50:00,98.94,99.0,98.91,98.97,400057.0,91.0333,91.0885,91.0057,91.0609,400057.0
2016-02-18 09:30:00,99.14,99.15,98.68,98.72,29429.0,91.2173,91.2265,90.794,90.8308,29429.0
2016-02-18 09:40:00,98.71,98.77,98.53,98.53,4669.0,90.8216,90.8768,90.656,90.656,4669.0
2016-02-18 09:50:00,98.58,98.74,98.57,98.68,9617.0,90.702,90.8492,90.6928,90.794,9617.0
2016-02-18 10:00:00,98.68,98.78,98.49,98.52,36590.0,90.794,90.886,90.6192,90.6468,36590.0
2016-02-18 10:10:00,98.51,98.7,98.51,98.6,8643.0,90.6376,90.8124,90.6376,90.7204,8643.0
2016-02-18 10:20:00,98.58,98.78,98.5,98.78,9716.0,90.702,90.886,90.6284,90.886,9716.0
2016-02-18 10:30:00,98.79,98.8,98.56,98.56,15064.0,90.8952,90.9044,90.6836,90.6836,15064.0
2016-02-18 10:40:00,98.55,98.61,98.43,98.43,24594.0,90.6744,90.7296,90.564,90.564,24594.0
2016-02-18 10:50:00,98.48,98.53,98.42,98.43,4007.0,90.61,90.656,90.5548,90.564,4007.0
2016-02-18 11:00:00,98.43,98.45,98.18,98.18,38027.0,90.564,90.5824,90.334,90.334,38027.0
2016-02-18 11:10:00,98.3,98.39,98.23,98.33,22115.0,90.4444,90.5272,90.38,90.472,22115.0
2016-02-18 11:20:00,98.28,98.38,98.19,98.38,18998.0,90.426,90.518,90.3432,90.518,18998.0
2016-02-18 11:30:00,98.34,98.52,98.31,98.48,8043.0,90.4812,90.6468,90.4536,90.61,8043.0
2016-02-18 11:40:00,98.48,98.49,98.38,98.44,8381.0,90.61,90.6192,90.518,90.5732,8381.0
2016-02-18 11:50:00,98.39,98.6,98.38,98.59,4705.0,90.5272,90.7204,90.518,90.7112,4705.0
2016-02-18 12:00:00,98.67,98.68,98.59,98.65,8312.0,90.7848,90.794,90.7112,90.7664,8312.0
2016-02-18 12:10:00,98.61,98.64,98.57,98.58,3185.0,90.7296,90.7572,90.6928,90.702,3185.0
2016-02-18 12:20:00,98.56,98.72,98.56,98.67,9258.0,90.6836,90.8308,90.6836,90.7848,9258.0
2016-02-18 12:30:00,98.69,98.71,98.64,98.65,6730.0,90.8032,90.8216,90.7572,90.7664,6730.0
2016-02-18 12:40:00,98.59,98.61,98.5,98.52,6961.0,90.7112,90.7296,90.6284,90.6468,6961.0
2016-02-18 12:50:00,98.58,98.58,98.46,98.46,3986.0,90.702,90.702,90.5916,90.5916,3986.0
2016-02-18 13:00:00,98.47,98.57,98.44,98.54,15557.0,90.6008,90.6928,90.5732,90.6652,15557.0
2016-02-18 13:10:00,98.48,98.53,98.32,98.38,6362.0,90.61,90.656,90.4628,90.518,6362.0
2016-02-18 13:20:00,98.35,98.35,98.28,98.35,12524.0,90.4904,90.4904,90.426,90.4904,12524.0
2016-02-18 13:30:00,98.34,98.37,98.24,98.25,41993.0,90.4812,90.5088,90.3892,90.3984,41993.0
2016-02-18 13:40:00,98.25,98.26,98.1,98.14,11346.0,90.3984,90.4076,90.2604,90.2972,11346.0
2016-02-18 13:50:00,98.14,98.22,98.13,98.22,23299.0,90.2972,90.3708,90.288,90.3708,23299.0
2016-02-18 14:00:00,98.23,98.37,98.22,98.3,29729.0,90.38,90.5088,90.3708,90.4444,29729.0
2016-02-18 14:10:00,98.33,98.33,98.26,98.28,16111.0,90.472,90.472,90.4076,90.426,16111.0
2016-02-18 14:20:00,98.37,98.46,98.37,98.46,5855.0,90.5088,90.5916,90.5088,90.5916,5855.0
2016-02-18 14:30:00,98.5,98.63,98.5,98.57,19920.0,90.6284,90.748,90.6284,90.6928,19920.0
2016-02-18 14:40:00,98.55,98.58,98.45,98.47,6285.0,90.6744,90.702,90.5824,90.6008,6285.0
2016-02-18 14:50:00,98.49,98.56,98.46,98.52,25904.0,90.6192,90.6836,90.5916,90.6468,25904.0
2016-02-18 15:00:00,98.53,98.53,98.34,98.34,10360.0,90.656,90.656,90.4812,90.4812,10360.0
2016-02-18 15:10:00,98.36,98.4,98.25,98.31,9599.0,90.4996,90.5364,90.3984,90.4536,9599.0
2016-02-18 15:20:00,98.32,98.35,98.16,98.25,160820.0,90.4628,90.4904,90.3156,90.3984,160820.0
2016-02-18 15:30:00,98.25,98.31,98.17,98.29,15974.0,90.3984,90.4536,90.3248,90.4352,15974.0
2016-02-18 15:40:00,98.28,98.28,98.03,98.05,24868.0,90.426,90.426,90.196,90.2144,24868.0
2016-02-18 15:50:00,98.05,98.16,98.0,98.12,36798.0,90.2144,90.3156,90.1684,90.2788,36798.0
2016-02-19 09:30:00,97.71,97.95,97.47,97.47,25232.0,89.9016,90.1224,89.6807,89.6807,25232.0
2016-02-19 09:40:00,97.39,97.64,97.34,97.53,13773.0,89.6071,89.8371,89.5611,89.7359,13773.0
2016-02-19 09:50:00,97.52,97.83,97.52,97.73,6475.0,89.7267,90.012,89.7267,89.92,6475.0
2016-02-19 10:00:00,97.63,97.69,97.42,97.65,8462.0,89.8279,89.8831,89.6347,89.8463,8462.0
2016-02-19 10:10:00,97.7,98.1,97.66,98.07,13846.0,89.8924,90.2604,89.8555,90.2328,13846.0
2016-02-19 10:20:00,98.09,98.14,97.97,98.03,9868.0,90.2512,90.2972,90.1408,90.196,9868.0
2016-02-19 10:30:00,98.06,98.27,98.03,98.06,5401.0,90.2236,90.4168,90.196,90.2236,5401.0
2016-02-19 10:40:00,98.06,98.13,97.99,98.07,4589.0,90.2236,90.288,90.1592,90.2328,4589.0
2016-02-19 10:50:00,98.11,98.15,98.03,98.13,5176.0,90.2696,90.3064,90.196,90.288,5176.0
2016-02-19 11:00:00,98.0,98.03,97.87,97.95,6579.0,90.1684,90.196,90.0488,90.1224,6579.0
2016-02-19 11:10:00,97.92,98.16,97.89,98.13,24217.0,90.0948,90.3156,90.0672,90.288,24217.0
2016-02-19 11:20:00,98.25,98.37,98.1,98.37,20128.0,90.3984,90.5088,90.2604,90.5088,20128.0
2016-02-19 11:30:00,98.42,98.45,98.22,98.27,9822.0,90.5548,90.5824,90.3708,90.4168,9822.0
2016-02-19 11:40:00,98.3,98.45,98.24,98.24,12426.0,90.4444,90.5824,90.3892,90.3892,12426.0
2016-02-19 11:50:00,98.21,98.35,98.19,98.22,13304.0,90.3616,90.4904,90.3432,90.3708,13304.0
2016-02-19 12:00:00,98.23,98.29,98.2,98.29,10109.0,90.38,90.4352,90.3524,90.4352,10109.0
2016-02-19 12:10:00,98.27,98.33,98.21,98.21,22446.0,90.4168,90.472,90.3616,90.3616,22446.0
2016-02-19 12:20:00,98.25,98.32,98.18,98.27,9396.0,90.3984,90.4628,90.334,90.4168,9396.0
2016-02-19 12:30:00,98.26,98.34,98.25,98.31,8657.0,90.4076,90.4812,90.3984,90.4536,8657.0
2016-02-19 12:40:00,98.31,98.4,98.29,98.34,25384.0,90.4536,90.5364,90.4352,90.4812,25384.0
2016-02-19 12:50:00,98.32,98.38,98.21,98.26,33723.0,90.4628,90.518,90.3616,90.4076,33723.0
2016-02-19 13:00:00,98.26,98.34,98.19,98.19,16063.0,90.4076,90.4812,90.3432,90.3432,16063.0
2016-02-19 13:10:00,98.18,98.25,98.16,98.21,20209.0,90.334,90.3984,90.3156,90.3616,20209.0
2016-02-19 13:20:00,98.23,98.29,98.19,98.27,77292.0,90.38,90.4352,90.3432,90.4168,77292.0
2016-02-19 13:30:00,98.29,98.36,98.28,98.29,8076.0,90.4352,90.4996,90.426,90.4352,8076.0
2016-02-19 13:40:00,98.29,98.31,98.19,98.24,26106.0,90.4352,90.4536,90.3432,90.3892,26106.0
2016-02-19 13:50:00,98.28,98.31,98.19,98.31,12838.0,90.426,90.4536,90.3432,90.4536,12838.0
2016-02-19 14:00:00,98.29,98.4,98.27,98.37,6858.0,90.4352,90.5364,90.4168,90.5088,6858.0
2016-02-19 14:10:00,98.38,98.4,98.33,98.39,18715.0,90.518,90.5364,90.472,90.5272,18715.0
2016-02-19 14:20:00,98.37,98.44,98.29,98.32,22758.0,90.5088,90.5732,90.4352,90.4628,22758.0
2016-02-19 14:30:00,98.3,98.32,98.2,98.25,42272.0,90.4444,90.4628,90.3524,90.3984,42272.0
2016-02-19 14:40:00,98.24,98.3,98.2,98.24,11585.0,90.3892,90.4444,90.3524,90.3892,11585.0
2016-02-19 14:50:00,98.26,98.27,98.09,98.13,28281.0,90.4076,90.4168,90.2512,90.288,28281.0
2016-02-19 15:00:00,98.14,98.28,98.12,98.27,26479.0,90.2972,90.426,90.2788,90.4168,26479.0
2016-02-19 15:10:00,98.27,98.32,98.23,98.25,43374.0,90.4168,90.4628,90.38,90.3984,43374.0
2016-02-19 15:20:00,98.27,98.4,98.26,98.4,21233.0,90.4168,90.5364,90.4076,90.5364,21233.0
2016-02-19 15:30:00,98.39,98.46,98.3,98.45,12284.0,90.5272,90.5916,90.4444,90.5824,12284.0
2016-02-19 15:40:00,98.43,98.48,98.37,98.42,15755.0,90.564,90.61,90.5088,90.5548,15755.0
2016-02-19 15:50:00,98.42,98.45,98.37,98.45,41159.0,90.5548,90.5824,90.5088,90.5824,41159.0
2016-02-22 09:30:00,99.28,99.67,99.28,99.66,32126.0,91.3461,91.7049,91.3461,91.6957,32126.0
2016-02-22 09:40:00,99.7,99.82,99.6,99.78,10134.0,91.7325,91.8429,91.6405,91.8061,10134.0
2016-02-22 09:50:00,99.69,99.76,99.68,99.71,3404.0,91.7233,91.7877,91.7141,91.7417,3404.0
2016-02-22 10:00:00,99.8,99.96,99.74,99.82,14750.0,91.8245,91.9717,91.7693,91.8429,14750.0
2016-02-22 10:10:00,99.82,99.82,99.63,99.69,14225.0,91.8429,91.8429,91.6681,91.7233,14225.0
2016-02-22 10:20:00,99.71,99.79,99.7,99.7,29289.0,91.7417,91.8153,91.7325,91.7325,29289.0
2016-02-22 10:30:00,99.7,99.81,99.69,99.74,8605.0,91.7325,91.8337,91.7233,91.7693,8605.0
2016-02-22 10:40:00,99.73,99.75,99.68,99.68,3281.0,91.7601,91.7785,91.7141,91.7141,3281.0
2016-02-22 10:50:00,99.68,99.68,99.54,99.58,7375.0,91.7141,91.7141,91.5853,91.6221,7375.0
2016-02-22 11:00:00,99.58,99.63,99.55,99.63,9667.0,91.6221,91.6681,91.5945,91.6681,9667.0
2016-02-22 11:10:00,99.67,99.7,99.58,99.61,9057.0,91.7049,91.7325,91.6221,91.6497,9057.0
2016-02-22 11:20:00,99.61,99.76,99.61,99.74,19990.0,91.6497,91.7877,91.6497,91.7693,19990.0
2016-02-22 11:30:00,99.76,99.78,99.68,99.72,5152.0,91.7877,91.8061,91.7141,91.7509,5152.0
2016-02-22 11:40:00,99.72,99.72,99.63,99.68,20524.0,91.7509,91.7509,91.6681,91.7141,20524.0
2016-02-22 11:50:00,99.7,99.76,99.66,99.74,15546.0,91.7325,91.7877,91.6957,91.7693,15546.0
2016-02-22 12:00:00,99.7,99.75,99.67,99.7,20870.0,91.7325,91.7785,91.7049,91.7325,20870.0
2016-02-22 12:10:00,99.68,99.71,99.64,99.71,13689.0,91.7141,91.7417,91.6773,91.7417,13689.0
2016-02-22 12:20:00,99.7,99.73,99.68,99.72,3875.0,91.7325,91.7601,91.7141,91.7509,3875.0
2016-02-22 12:30:00,99.77,99.89,99.74,99.84,26064.0,91.7969,91.9073,91.7693,91.8613,26064.0
2016-02-22 12:40:00,99.84,99.85,99.74,99.74,11467.0,91.8613,91.8705,91.7693,91.7693,11467.0
2016-02-22 12:50:00,99.73,99.74,99.65,99.65,7211.0,91.7601,91.7693,91.6865,91.6865,7211.0
2016-02-22 13:00:00,99.66,99.75,99.63,99.7,12491.0,91.6957,91.7785,91.6681,91.7325,12491.0
2016-02-22 13:10:00,99.7,99.72,99.68,99.68,13845.0,91.7325,91.7509,91.7141,91.7141,13845.0
2016-02-22 13:20:00,99.72,99.75,99.7,99.75,12292.0,91.7509,91.7785,91.7325,91.7785,12292.0
2016-02-22 13:30:00,99.77,99.9,99.75,99.9,10273.0,91.7969,91.9165,91.7785,91.9165,10273.0
2016-02-22 13:40:00,99.91,99.98,99.91,99.95,9743.0,91.9257,91.9901,91.9257,91.9625,9743.0
2016-02-22 13:50:00,99.98,99.98,99.92,99.95,19337.0,91.9901,91.9901,91.9349,91.9625,19337.0
2016-02-22 14:00:00,99.9,99.93,99.79,99.81,11314.0,91.9165,91.9441,91.8153,91.8337,11314.0
2016-02-22 14:10:00,99.81,99.83,99.71,99.71,9082.0,91.8337,91.8521,91.7417,91.7417,9082.0
2016-02-22 14:20:00,99.72,99.8,99.72,99.79,23141.0,91.7509,91.8245,91.7509,91.8153,23141.0
2016-02-22 14:30:00,99.79,99.8,99.71,99.76,37756.0,91.8153,91.8245,91.7417,91.7877,37756.0
2016-02-22 14:40:00,99.74,99.75,99.7,99.74,7351.0,91.7693,91.7785,91.7325,91.7693,7351.0
2016-02-22 14:50:00,99.71,99.82,99.7,99.76,8413.0,91.7417,91.8429,91.7325,91.7877,8413.0
2016-02-22 15:00:00,99.76,99.77,99.6,99.61,18866.0,91.7877,91.7969,91.6405,91.6497,18866.0
2016-02-22 15:10:00,99.63,99.71,99.6,99.68,7365.0,91.6681,91.7417,91.6405,91.7141,7365.0
2016-02-22 15:20:00,99.65,99.79,99.64,99.75,17733.0,91.6865,91.8153,91.6773,91.7785,17733.0
2016-02-22 15:30:00,99.74,99.8,99.73,99.77,14733.0,91.7693,91.8245,91.7601,91.7969,14733.0
2016-02-22 15:40:00,99.77,99.89,99.74,99.83,20573.0,91.7969,91.9073,91.7693,91.8521,20573.0
2016-02-22 15:50:00,99.83,99.9,99.82,99.89,31649.0,91.8521,91.9165,91.8429,91.9073,31649.0
2016-02-23 09:30:00,99.59,99.84,99.55,99.61,52006.0,91.6313,91.8613,91.5945,91.6497,52006.0
2016-02-23 09:40:00,99.58,99.87,99.58,99.75,12714.0,91.6221,91.8889,91.6221,91.7785,12714.0
2016-02-23 09:50:00,99.76,99.87,99.72,99.73,2753.0,91.7877,91.8889,91.7509,91.7601,2753.0
2016-02-23 10:00:00,99.68,99.75,99.45,99.46,5888.0,91.7141,91.7785,91.5025,91.5117,5888.0
2016-02-23 10:10:00,99.4,99.4,99.16,99.19,24370.0,91.4565,91.4565,91.2357,91.2633,24370.0
2016-02-23 10:20:00,99.19,99.36,99.19,99.32,34560.0,91.2633,91.4197,91.2633,91.3829,34560.0
2016-02-23 10:30:00,99.32,99.41,99.26,99.26,36026.0,91.3829,91.4657,91.3277,91.3277,36026.0
2016-02-23 10:40:00,99.29,99.31,99.13,99.16,6408.0,91.3553,91.3737,91.2081,91.2357,6408.0
2016-02-23 10:50:00,99.1,99.12,98.93,99.0,6111.0,91.1805,91.1989,91.0241,91.0885,6111.0
2016-02-23 11:00:00,98.99,99.01,98.81,98.83,21682.0,91.0793,91.0977,90.9136,90.932,21682.0
2016-02-23 11:10:00,98.81,98.91,98.78,98.9,11652.0,90.9136,91.0057,90.886,90.9965,11652.0
2016-02-23 11:20:00,98.91,98.96,98.76,98.89,9700.0,91.0057,91.0517,90.8676,90.9873,9700.0
2016-02-23 11:30:00,98.92,99.14,98.79,99.14,19351.0,91.0149,91.2173,90.8952,91.2173,19351.0
2016-02-23 11:40:00,99.14,99.22,99.1,99.17,6737.0,91.2173,91.2909,91.1805,91.2449,6737.0
2016-02-23 11:50:00,99.16,99.18,99.04,99.11,7247.0,91.2357,91.2541,91.1253,91.1897,7247.0
2016-02-23 12:00:00,99.11,99.11,99.01,99.07,2548.0,91.1897,91.1897,91.0977,91.1529,2548.0
2016-02-23 12:10:00,99.01,99.05,98.94,98.96,10639.0,91.0977,91.1345,91.0333,91.0517,10639.0
2016-02-23 12:20:00,98.95,99.13,98.95,99.13,4315.0,91.0425,91.2081,91.0425,91.2081,4315.0
2016-02-23 12:30:00,99.1,99.13,99.05,99.09,6939.0,91.1805,91.2081,91.1345,91.1713,6939.0
2016-02-23 12:40:00,99.08,99.19,99.07,99.19,9010.0,91.1621,91.2633,91.1529,91.2633,9010.0
2016-02-23 12:50:00,99.17,99.19,99.11,99.18,12688.0,91.2449,91.2633,91.1897,91.2541,12688.0
2016-02-23 13:00:00,99.18,99.23,99.17,99.23,11019.0,91.2541,91.3001,91.2449,91.3001,11019.0
2016-02-23 13:10:00,99.21,99.23,99.12,99.16,11635.0,91.2817,91.3001,91.1989,91.2357,11635.0
2016-02-23 13:20:00,99.16,99.16,99.07,99.14,21084.0,91.2357,91.2357,91.1529,91.2173,21084.0
2016-02-23 13:30:00,99.15,99.16,98.98,99.03,16149.0,91.2265,91.2357,91.0701,91.1161,16149.0
2016-02-23 13:40:00,99.03,99.03,98.93,98.96,18236.0,91.1161,91.1161,91.0241,91.0517,18236.0
2016-02-23 13:50:00,98.94,99.02,98.92,99.02,46480.0,91.0333,91.1069,91.0149,91.1069,46480.0
2016-02-23 14:00:00,99.02,99.1,98.98,99.01,58208.0,91.1069,91.1805,91.0701,91.0977,58208.0
2016-02-23 14:10:00,99.0,99.19,98.98,99.19,10239.0,91.0885,91.2633,91.0701,91.2633,10239.0
2016-02-23 14:20:00,99.19,99.2,99.07,99.1,25964.0,91.2633,91.2725,91.1529,91.1805,25964.0
2016-02-23 14:30:00,99.09,99.13,99.01,99.01,23101.0,91.1713,91.2081,91.0977,91.0977,23101.0
2016-02-23 14:40:00,99.04,99.05,98.97,99.05,9118.0,91.1253,91.1345,91.0609,91.1345,9118.0
2016-02-23 14:50:00,99.03,99.05,98.9,98.9,21515.0,91.1161,91.1345,90.9965,90.9965,21515.0
2016-02-23 15:00:00,98.92,98.96,98.75,98.8,21233.0,91.0149,91.0517,90.8584,90.9044,21233.0
2016-02-23 15:10:00,98.81,98.83,98.71,98.76,13984.0,90.9136,90.932,90.8216,90.8676,13984.0
2016-02-23 15:20:00,98.79,98.83,98.73,98.73,7157.0,90.8952,90.932,90.84,90.84,7157.0
2016-02-23 15:30:00,98.77,99.03,98.76,99.03,28053.0,90.8768,91.1161,90.8676,91.1161,28053.0
2016-02-23 15:40:00,99.03,99.07,98.91,98.97,23563.0,91.1161,91.1529,91.0057,91.0609,23563.0
2016-02-23 15:50:00,98.96,98.96,98.7,98.73,21264.0,91.0517,91.0517,90.8124,90.84,21264.0
2016-02-24 09:30:00,97.73,97.91,97.53,97.66,41063.0,89.92,90.0856,89.7359,89.8555,41063.0
2016-02-24 09:40:00,97.62,97.63,97.41,97.42,6756.0,89.8187,89.8279,89.6255,89.6347,6756.0
2016-02-24 09:50:00,97.35,97.46,97.28,97.39,12274.0,89.5703,89.6715,89.5059,89.6071,12274.0
2016-02-24 10:00:00,97.35,97.52,97.26,97.5,7291.0,89.5703,89.7267,89.4875,89.7083,7291.0
2016-02-24 10:10:00,97.52,97.56,97.39,97.4,13095.0,89.7267,89.7635,89.6071,89.6163,13095.0
2016-02-24 10:20:00,97.32,97.36,97.24,97.31,9399.0,89.5427,89.5795,89.4691,89.5335,9399.0
2016-02-24 10:30:00,97.35,97.63,97.15,97.63,87407.0,89.5703,89.8279,89.3863,89.8279,87407.0
2016-02-24 10:40:00,97.62,97.64,97.5,97.53,33349.0,89.8187,89.8371,89.7083,89.7359,33349.0
2016-02-24 10:50:00,97.59,97.59,97.38,97.53,9378.0,89.7911,89.7911,89.5979,89.7359,9378.0
2016-02-24 11:00:00,97.57,97.57,97.39,97.5,12542.0,89.7727,89.7727,89.6071,89.7083,12542.0
2016-02-24 11:10:00,97.49,97.49,97.31,97.32,8530.0,89.6991,89.6991,89.5335,89.5427,8530.0
2016-02-24 11:20:00,97.33,97.52,97.32,97.42,17650.0,89.5519,89.7267,89.5427,89.6347,17650.0
2016-02-24 11:30:00,97.41,97.65,97.41,97.65,6523.0,89.6255,89.8463,89.6255,89.8463,6523.0
2016-02-24 11:40:00,97.66,97.92,97.66,97.92,7017.0,89.8555,90.0948,89.8555,90.0948,7017.0
2016-02-24 11:50:00,97.95,98.06,97.95,98.03,18477.0,90.1224,90.2236,90.1224,90.196,18477.0
2016-02-24 12:00:00,98.06,98.28,98.01,98.23,13450.0,90.2236,90.426,90.1776,90.38,13450.0
2016-02-24 12:10:00,98.28,98.28,98.05,98.05,11753.0,90.426,90.426,90.2144,90.2144,11753.0
2016-02-24 12:20:00,98.14,98.15,98.0,98.0,6707.0,90.2972,90.3064,90.1684,90.1684,6707.0
2016-02-24 12:30:00,98.01,98.06,97.86,97.91,14151.0,90.1776,90.2236,90.0396,90.0856,14151.0
2016-02-24 12:40:00,97.91,98.03,97.86,98.03,8053.0,90.0856,90.196,90.0396,90.196,8053.0
2016-02-24 12:50:00,98.07,98.15,98.03,98.08,4289.0,90.2328,90.3064,90.196,90.242,4289.0
2016-02-24 13:00:00,98.13,98.38,98.09,98.37,7663.0,90.288,90.518,90.2512,90.5088,7663.0
2016-02-24 13:10:00,98.32,98.32,98.1,98.12,10212.0,90.4628,90.4628,90.2604,90.2788,10212.0
2016-02-24 13:20:00,98.15,98.27,98.13,98.2,13867.0,90.3064,90.4168,90.288,90.3524,13867.0
2016-02-24 13:30:00,98.24,98.27,98.14,98.19,31703.0,90.3892,90.4168,90.2972,90.3432,31703.0
2016-02-24 13:40:00,98.18,98.29,98.14,98.21,14073.0,90.334,90.4352,90.2972,90.3616,14073.0
2016-02-24 13:50:00,98.25,98.39,98.24,98.31,15745.0,90.3984,90.5272,90.3892,90.4536,15745.0
2016-02-24 14:00:00,98.34,98.68,98.27,98.68,38178.0,90.4812,90.794,90.4168,90.794,38178.0
2016-02-24 14:10:00,98.69,98.82,98.66,98.74,12721.0,90.8032,90.9228,90.7756,90.8492,12721.0
2016-02-24 14:20:00,98.71,99.03,98.7,98.94,31451.0,90.8216,91.1161,90.8124,91.0333,31451.0
2016-02-24 14:30:00,98.94,98.98,98.87,98.96,5513.0,91.0333,91.0701,90.9689,91.0517,5513.0
2016-02-24 14:40:00,98.96,99.05,98.93,98.95,13212.0,91.0517,91.1345,91.0241,91.0425,13212.0
2016-02-24 14:50:00,98.98,98.98,98.8,98.81,18450.0,91.0701,91.0701,90.9044,90.9136,18450.0
2016-02-24 15:00:00,98.86,99.19,98.86,99.18,14973.0,90.9596,91.2633,90.9596,91.2541,14973.0
2016-02-24 15:10:00,99.23,99.39,99.17,99.35,21276.0,91.3001,91.4473,91.2449,91.4105,21276.0
2016-02-24 15:20:00,99.38,99.47,99.28,99.42,15933.0,91.4381,91.5209,91.3461,91.4749,15933.0
2016-02-24 15:30:00,99.4,99.5,99.32,99.44,15357.0,91.4565,91.5485,91.3829,91.4933,15357.0
2016-02-24 15:40:00,99.46,99.47,99.15,99.19,21817.0,91.5117,91.5209,91.2265,91.2633,21817.0
2016-02-24 15:50:00,99.2,99.4,99.2,99.35,35390.0,91.2725,91.4565,91.2725,91.4105,35390.0
2016-02-25 09:30:00,99.67,99.93,99.58,99.59,33799.0,91.7049,91.9441,91.6221,91.6313,33799.0
2016-02-25 09:40:00,99.54,99.58,99.34,99.35,10458.0,91.5853,91.6221,91.4013,91.4105,10458.0
2016-02-25 09:50:00,99.4,99.54,99.3,99.38,6228.0,91.4565,91.5853,91.3645,91.4381,6228.0
2016-02-25 10:00:00,99.22,99.22,99.08,99.11,11774.0,91.2909,91.2909,91.1621,91.1897,11774.0
2016-02-25 10:10:00,99.13,99.39,99.02,99.37,7569.0,91.2081,91.4473,91.1069,91.4289,7569.0
2016-02-25 10:20:00,99.36,99.47,99.26,99.46,9554.0,91.4197,91.5209,91.3277,91.5117,9554.0
2016-02-25 10:30:00,99.44,99.44,99.27,99.43,11929.0,91.4933,91.4933,91.3369,91.4841,11929.0
2016-02-25 10:40:00,99.4,99.6,99.39,99.5,10934.0,91.4565,91.6405,91.4473,91.5485,10934.0
2016-02-25 10:50:00,99.49,99.56,99.29,99.29,9528.0,91.5393,91.6037,91.3553,91.3553,9528.0
2016-02-25 11:00:00,99.28,99.39,99.22,99.37,5247.0,91.3461,91.4473,91.2909,91.4289,5247.0
2016-02-25 11:10:00,99.36,99.4,99.2,99.33,3908.0,91.4197,91.4565,91.2725,91.3921,3908.0
2016-02-25 11:20:00,99.28,99.53,99.28,99.5,10318.0,91.3461,91.5761,91.3461,91.5485,10318.0
2016-02-25 11:30:00,99.53,99.57,99.38,99.47,12404.0,91.5761,91.6129,91.4381,91.5209,12404.0
2016-02-25 11:40:00,99.48,99.51,99.33,99.38,7996.0,91.5301,91.5577,91.3921,91.4381,7996.0
2016-02-25 11:50:00,99.46,99.66,99.46,99.59,5936.0,91.5117,91.6957,91.5117,91.6313,5936.0
2016-02-25 12:00:00,99.59,99.63,99.55,99.59,11668.0,91.6313,91.6681,91.5945,91.6313,11668.0
2016-02-25 12:10:00,99.53,99.62,99.48,99.48,8024.0,91.5761,91.6589,91.5301,91.5301,8024.0
2016-02-25 12:20:00,99.51,99.52,99.45,99.51,7266.0,91.5577,91.5669,91.5025,91.5577,7266.0
2016-02-25 12:30:00,99.49,99.49,99.36,99.45,14946.0,91.5393,91.5393,91.4197,91.5025,14946.0
2016-02-25 12:40:00,99.4,99.42,99.31,99.36,3900.0,91.4565,91.4749,91.3737,91.4197,3900.0
2016-02-25 12:50:00,99.39,99.52,99.38,99.48,9252.0,91.4473,91.5669,91.4381,91.5301,9252.0
2016-02-25 13:00:00,99.46,99.62,99.45,99.62,5517.0,91.5117,91.6589,91.5025,91.6589,5517.0
2016-02-25 13:10:00,99.55,99.68,99.52,99.64,22729.0,91.5945,91.7141,91.5669,91.6773,22729.0
2016-02-25 13:20:00,99.7,99.76,99.65,99.76,61596.0,91.7325,91.7877,91.6865,91.7877,61596.0
2016-02-25 13:30:00,99.8,99.94,99.79,99.94,9744.0,91.8245,91.9533,91.8153,91.9533,9744.0
2016-02-25 13:40:00,99.94,100.04,99.93,99.97,18240.0,91.9533,92.0454,91.9441,91.9809,18240.0
2016-02-25 13:50:00,100.02,100.03,99.94,100.0,9128.0,92.0269,92.0361,91.9533,92.0085,9128.0
2016-02-25 14:00:00,99.99,100.0,99.89,99.94,16303.0,91.9993,92.0085,91.9073,91.9533,16303.0
2016-02-25 14:10:00,99.95,100.07,99.92,100.06,31925.0,91.9625,92.073,91.9349,92.0638,31925.0
2016-02-25 14:20:00,100.09,100.09,100.0,100.02,8925.0,92.0914,92.0914,92.0085,92.0269,8925.0
2016-02-25 14:30:00,100.03,100.07,99.94,99.97,38039.0,92.0361,92.073,91.9533,91.9809,38039.0
2016-02-25 14:40:00,100.01,100.01,99.92,99.94,8728.0,92.0177,92.0177,91.9349,91.9533,8728.0
2016-02-25 14:50:00,99.91,99.92,99.82,99.91,11395.0,91.9257,91.9349,91.8429,91.9257,11395.0
2016-02-25 15:00:00,99.9,100.12,99.9,100.12,15390.0,91.9165,92.119,91.9165,92.119,15390.0
2016-02-25 15:10:00,100.15,100.19,100.09,100.11,13446.0,92.1466,92.1834,92.0914,92.1098,13446.0
2016-02-25 15:20:00,100.12,100.14,100.06,100.1,18158.0,92.119,92.1374,92.0638,92.1006,18158.0
2016-02-25 15:30:00,100.07,100.17,100.01,100.17,12497.0,92.073,92.165,92.0177,92.165,12497.0
2016-02-25 15:40:00,100.16,100.36,100.14,100.32,25474.0,92.1558,92.3398,92.1374,92.303,25474.0
2016-02-25 15:50:00,100.31,100.48,100.3,100.48,20012.0,92.2938,92.4502,92.2846,92.4502,20012.0
2016-02-26 09:30:00,101.06,101.1,100.86,101.1,27997.0,92.9838,93.0206,92.7998,93.0206,27997.0
2016-02-26 09:40:00,101.02,101.03,100.82,100.93,10406.0,92.947,92.9562,92.763,92.8642,10406.0
2016-02-26 09:50:00,100.89,101.08,100.88,100.88,13175.0,92.8274,93.0022,92.8182,92.8182,13175.0
2016-02-26 10:00:00,100.84,100.9,100.65,100.65,18222.0,92.7814,92.8366,92.6066,92.6066,18222.0
2016-02-26 10:10:00,100.66,100.78,100.61,100.64,8634.0,92.6158,92.7262,92.5698,92.5974,8634.0
2016-02-26 10:20:00,100.68,100.68,100.49,100.49,5457.0,92.6342,92.6342,92.4594,92.4594,5457.0
2016-02-26 10:30:00,100.59,100.88,100.57,100.86,9958.0,92.5514,92.8182,92.533,92.7998,9958.0
2016-02-26 10:40:00,100.9,100.94,100.81,100.88,10442.0,92.8366,92.8734,92.7538,92.8182,10442.0
2016-02-26 10:50:00,100.91,100.91,100.81,100.88,3773.0,92.8458,92.8458,92.7538,92.8182,3773.0
2016-02-26 11:00:00,100.92,100.99,100.87,100.93,2671.0,92.855,92.9194,92.809,92.8642,2671.0
2016-02-26 11:10:00,100.91,100.93,100.87,100.91,6141.0,92.8458,92.8642,92.809,92.8458,6141.0
2016-02-26 11:20:00,100.86,100.92,100.7,100.71,29687.0,92.7998,92.855,92.6526,92.6618,29687.0
2016-02-26 11:30:00,100.64,100.7,100.54,100.65,8087.0,92.5974,92.6526,92.5054,92.6066,8087.0
2016-02-26 11:40:00,100.53,100.69,100.52,100.68,6614.0,92.4962,92.6434,92.487,92.6342,6614.0
2016-02-26 11:50:00,100.63,100.69,100.6,100.66,10284.0,92.5882,92.6434,92.5606,92.6158,10284.0
2016-02-26 12:00:00,100.55,100.56,100.36,100.52,22822.0,92.5146,92.5238,92.3398,92.487,22822.0
2016-02-26 12:10:00,100.51,100.58,100.44,100.56,7557.0,92.4778,92.5422,92.4134,92.5238,7557.0
2016-02-26 12:20:00,100.53,100.59,100.48,100.51,14755.0,92.4962,92.5514,92.4502,92.4778,14755.0
2016-02-26 12:30:00,100.53,100.62,100.52,100.55,3584.0,92.4962,92.579,92.487,92.5146,3584.0
2016-02-26 12:40:00,100.56,100.6,100.5,100.6,3353.0,92.5238,92.5606,92.4686,92.5606,3353.0
2016-02-26 12:50:00,100.54,100.79,100.53,100.74,4728.0,92.5054,92.7354,92.4962,92.6894,4728.0
2016-02-26 13:00:00,100.72,100.83,100.72,100.78,3565.0,92.671,92.7722,92.671,92.7262,3565.0
2016-02-26 13:10:00,100.78,100.79,100.66,100.67,6194.0,92.7262,92.7354,92.6158,92.625,6194.0
2016-02-26 13:20:00,100.71,100.71,100.63,100.64,12490.0,92.6618,92.6618,92.5882,92.5974,12490.0
2016-02-26 13:30:00,100.64,100.74,100.63,100.7,18632.0,92.5974,92.6894,92.5882,92.6526,18632.0
2016-02-26 13:40:00,100.67,100.72,100.51,100.57,30719.0,92.625,92.671,92.4778,92.533,30719.0
2016-02-26 13:50:00,100.56,100.57,100.41,100.53,12687.0,92.5238,92.533,92.3858,92.4962,12687.0
2016-02-26 14:00:00,100.57,100.62,100.51,100.57,13537.0,92.533,92.579,92.4778,92.533,13537.0
2016-02-26 14:10:00,100.54,100.57,100.45,100.51,49863.0,92.5054,92.533,92.4226,92.4778,49863.0
2016-02-26 14:20:00,100.49,100.64,100.45,100.61,7753.0,92.4594,92.5974,92.4226,92.5698,7753.0
2016-02-26 14:30:00,100.6,100.62,100.32,100.32,15095.0,92.5606,92.579,92.303,92.303,15095.0
2016-02-26 14:40:00,100.29,100.48,100.28,100.48,8166.0,92.2754,92.4502,92.2662,92.4502,8166.0
2016-02-26 14:50:00,100.4,100.44,100.38,100.39,4048.0,92.3766,92.4134,92.3582,92.3674,4048.0
2016-02-26 15:00:00,100.38,100.63,100.34,100.6,18352.0,92.3582,92.5882,92.3214,92.5606,18352.0
2016-02-26 15:10:00,100.59,100.62,100.54,100.59,10391.0,92.5514,92.579,92.5054,92.5514,10391.0
2016-02-26 15:20:00,100.57,100.57,100.44,100.45,13883.0,92.533,92.533,92.4134,92.4226,13883.0
2016-02-26 15:30:00,100.55,100.6,100.46,100.47,12192.0,92.5146,92.5606,92.4318,92.441,12192.0
2016-02-26 15:40:00,100.49,100.58,100.48,100.54,14915.0,92.4594,92.5422,92.4502,92.5054,14915.0
2016-02-26 15:50:00,100.55,100.57,100.41,100.41,28035.0,92.5146,92.533,92.3858,92.3858,28035.0
2016-02-29 09:30:00,100.43,100.58,100.3,100.58,22096.0,92.4042,92.5422,92.2846,92.5422,22096.0
2016-02-29 09:40:00,100.64,100.64,100.39,100.5,30384.0,92.5974,92.5974,92.3674,92.4686,30384.0
2016-02-29 09:50:00,100.45,100.65,100.45,100.52,13434.0,92.4226,92.6066,92.4226,92.487,13434.0
2016-02-29 10:00:00,100.41,100.52,100.32,100.41,102096.0,92.3858,92.487,92.303,92.3858,102096.0
2016-02-29 10:10:00,100.36,100.49,100.3,100.41,6167.0,92.3398,92.4594,92.2846,92.3858,6167.0
2016-02-29 10:20:00,100.41,100.57,100.4,100.43,7732.0,92.3858,92.533,92.3766,92.4042,7732.0
2016-02-29 10:30:00,100.46,100.5,100.36,100.4,7647.0,92.4318,92.4686,92.3398,92.3766,7647.0
2016-02-29 10:40:00,100.44,100.59,100.42,100.58,12568.0,92.4134,92.5514,92.395,92.5422,12568.0
2016-02-29 10:50:00,100.55,100.67,100.54,100.63,8034.0,92.5146,92.625,92.5054,92.5882,8034.0
2016-02-29 11:00:00,100.7,100.7,100.6,100.66,4088.0,92.6526,92.6526,92.5606,92.6158,4088.0
2016-02-29 11:10:00,100.65,100.77,100.64,100.73,28782.0,92.6066,92.717,92.5974,92.6802,28782.0
2016-02-29 11:20:00,100.74,100.83,100.7,100.71,8323.0,92.6894,92.7722,92.6526,92.6618,8323.0
2016-02-29 11:30:00,100.71,101.03,100.71,101.03,9826.0,92.6618,92.9562,92.6618,92.9562,9826.0
2016-02-29 11:40:00,101.01,101.01,100.91,100.94,12698.0,92.9378,92.9378,92.8458,92.8734,12698.0
2016-02-29 11:50:00,100.91,100.93,100.87,100.89,8317.0,92.8458,92.8642,92.809,92.8274,8317.0
2016-02-29 12:00:00,100.86,100.9,100.83,100.84,4706.0,92.7998,92.8366,92.7722,92.7814,4706.0
2016-02-29 12:10:00,100.83,100.95,100.83,100.94,3993.0,92.7722,92.8826,92.7722,92.8734,3993.0
2016-02-29 12:20:00,100.94,100.96,100.79,100.81,7048.0,92.8734,92.8918,92.7354,92.7538,7048.0
2016-02-29 12:30:00,100.8,100.83,100.68,100.71,15671.0,92.7446,92.7722,92.6342,92.6618,15671.0
2016-02-29 12:40:00,100.73,100.8,100.72,100.8,4263.0,92.6802,92.7446,92.671,92.7446,4263.0
2016-02-29 12:50:00,100.79,100.87,100.76,100.87,3369.0,92.7354,92.809,92.7078,92.809,3369.0
2016-02-29 13:00:00,100.83,100.88,100.8,100.8,4420.0,92.7722,92.8182,92.7446,92.7446,4420.0
2016-02-29 13:10:00,100.81,100.82,100.73,100.79,6674.0,92.7538,92.763,92.6802,92.7354,6674.0
2016-02-29 13:20:00,100.78,100.8,100.67,100.67,17386.0,92.7262,92.7446,92.625,92.625,17386.0
2016-02-29 13:30:00,100.62,100.66,100.59,100.66,4823.0,92.579,92.6158,92.5514,92.6158,4823.0
2016-02-29 13:40:00,100.62,100.63,100.54,100.59,7523.0,92.579,92.5882,92.5054,92.5514,7523.0
2016-02-29 13:50:00,100.61,100.66,100.58,100.65,17597.0,92.5698,92.6158,92.5422,92.6066,17597.0
2016-02-29 14:00:00,100.64,100.65,100.42,100.45,15883.0,92.5974,92.6066,92.395,92.4226,15883.0
2016-02-29 14:10:00,100.45,100.46,100.33,100.35,31917.0,92.4226,92.4318,92.3122,92.3306,31917.0
2016-02-29 14:20:00,100.32,100.32,100.14,100.3,12301.0,92.303,92.303,92.1374,92.2846,12301.0
2016-02-29 14:30:00,100.29,100.37,100.22,100.31,20599.0,92.2754,92.349,92.211,92.2938,20599.0
2016-02-29 14:40:00,100.27,100.3,100.06,100.14,31760.0,92.257,92.2846,92.0638,92.1374,31760.0
2016-02-29 14:50:00,100.16,100.22,100.06,100.13,20957.0,92.1558,92.211,92.0638,92.1282,20957.0
2016-02-29 15:00:00,100.09,100.09,99.87,99.95,6162.0,92.0914,92.0914,91.8889,91.9625,6162.0
2016-02-29 15:10:00,99.95,99.96,99.76,99.79,27761.0,91.9625,91.9717,91.7877,91.8153,27761.0
2016-02-29 15:20:00,99.78,100.06,99.78,100.05,28602.0,91.8061,92.0638,91.8061,92.0546,28602.0
2016-02-29 15:30:00,100.01,100.09,99.96,100.08,29707.0,92.0177,92.0914,91.9717,92.0822,29707.0
2016-02-29 15:40:00,100.09,100.12,99.99,100.06,27947.0,92.0914,92.119,91.9993,92.0638,27947.0
2016-02-29 15:50:00,100.04,100.04,99.64,99.64,50816.0,92.0454,92.0454,91.6773,91.6773,50816.0
2016-03-01 09:30:00,100.49,100.51,100.25,100.25,7714.0,92.4594,92.4778,92.2386,92.2386,7714.0
2016-03-01 09:40:00,100.2,100.41,100.15,100.28,9869.0,92.1926,92.3858,92.1466,92.2662,9869.0
2016-03-01 09:50:00,100.32,100.47,100.3,100.46,9819.0,92.303,92.441,92.2846,92.4318,9819.0
2016-03-01 10:00:00,100.47,100.76,100.47,100.63,8816.0,92.441,92.7078,92.441,92.5882,8816.0
2016-03-01 10:10:00,100.75,100.75,100.58,100.6,9103.0,92.6986,92.6986,92.5422,92.5606,9103.0
2016-03-01 10:20:00,100.71,101.09,100.71,101.09,17007.0,92.6618,93.0114,92.6618,93.0114,17007.0
2016-03-01 10:30:00,101.07,101.22,101.03,101.2,9958.0,92.993,93.1311,92.9562,93.1126,9958.0
2016-03-01 10:40:00,101.18,101.19,101.07,101.07,9924.0,93.0942,93.1034,92.993,92.993,9924.0
2016-03-01 10:50:00,101.09,101.12,100.96,101.0,13055.0,93.0114,93.039,92.8918,92.9286,13055.0
2016-03-01 11:00:00,101.02,101.14,101.02,101.14,3797.0,92.947,93.0574,92.947,93.0574,3797.0
2016-03-01 11:10:00,101.15,101.27,101.13,101.26,45090.0,93.0666,93.1771,93.0482,93.1679,45090.0
2016-03-01 11:20:00,101.3,101.37,101.23,101.35,35191.0,93.2047,93.2691,93.1403,93.2507,35191.0
2016-03-01 11:30:00,101.36,101.45,101.35,101.45,18286.0,93.2599,93.3427,93.2507,93.3427,18286.0
2016-03-01 11:40:00,101.47,101.49,101.41,101.49,34950.0,93.3611,93.3795,93.3059,93.3795,34950.0
2016-03-01 11:50:00,101.51,101.61,101.51,101.6,15003.0,93.3979,93.4899,93.3979,93.4807,15003.0
2016-03-01 12:00:00,101.63,101.81,101.6,101.75,13315.0,93.5083,93.6739,93.4807,93.6187,13315.0
2016-03-01 12:10:00,101.8,101.8,101.66,101.72,7848.0,93.6647,93.6647,93.5359,93.5911,7848.0
2016-03-01 12:20:00,101.69,101.72,101.65,101.72,9394.0,93.5635,93.5911,93.5267,93.5911,9394.0
2016-03-01 12:30:00,101.74,101.77,101.67,101.69,6360.0,93.6095,93.6371,93.5451,93.5635,6360.0
2016-03-01 12:40:00,101.69,101.76,101.67,101.69,2417.0,93.5635,93.6279,93.5451,93.5635,2417.0
2016-03-01 12:50:00,101.68,101.75,101.67,101.71,7153.0,93.5543,93.6187,93.5451,93.5819,7153.0
2016-03-01 13:00:00,101.73,101.73,101.64,101.71,5093.0,93.6003,93.6003,93.5175,93.5819,5093.0
2016-03-01 13:10:00,101.68,101.77,101.67,101.74,57556.0,93.5543,93.6371,93.5451,93.6095,57556.0
2016-03-01 13:20:00,101.74,101.86,101.74,101.83,21374.0,93.6095,93.7199,93.6095,93.6923,21374.0
2016-03-01 13:30:00,101.84,101.92,101.83,101.89,23239.0,93.7015,93.7751,93.6923,93.7475,23239.0
2016-03-01 13:40:00,101.89,101.98,101.89,101.96,12506.0,93.7475,93.8303,93.7475,93.8119,12506.0
2016-03-01 13:50:00,101.96,101.99,101.82,101.83,28001.0,93.8119,93.8395,93.6831,93.6923,28001.0
2016-03-01 14:00:00,101.89,101.98,101.84,101.95,34331.0,93.7475,93.8303,93.7015,93.8027,34331.0
2016-03-01 14:10:00,101.98,101.99,101.87,101.92,17805.0,93.8303,93.8395,93.7291,93.7751,17805.0
2016-03-01 14:20:00,101.92,101.93,101.82,101.89,16966.0,93.7751,93.7843,93.6831,93.7475,16966.0
2016-03-01 14:30:00,101.94,101.95,101.83,101.84,21434.0,93.7935,93.8027,93.6923,93.7015,21434.0
2016-03-01 14:40:00,101.9,102.04,101.87,102.01,26464.0,93.7567,93.8855,93.7291,93.8579,26464.0
2016-03-01 14:50:00,102.03,102.16,102.02,102.15,20182.0,93.8763,93.9959,93.8671,93.9867,20182.0
2016-03-01 15:00:00,102.17,102.26,102.15,102.26,18400.0,94.0051,94.0879,93.9867,94.0879,18400.0
2016-03-01 15:10:00,102.26,102.27,102.15,102.18,18301.0,94.0879,94.0971,93.9867,94.0143,18301.0
2016-03-01 15:20:00,102.16,102.19,102.1,102.14,12960.0,93.9959,94.0235,93.9407,93.9775,12960.0
2016-03-01 15:30:00,102.12,102.13,102.03,102.03,15657.0,93.9591,93.9683,93.8763,93.8763,15657.0
2016-03-01 15:40:00,102.0,102.09,101.98,102.01,11034.0,93.8487,93.9315,93.8303,93.8579,11034.0
2016-03-01 15:50:00,102.03,102.33,102.03,102.33,30304.0,93.8763,94.1523,93.8763,94.1523,30304.0
2016-03-02 09:30:00,102.11,102.31,102.06,102.13,45091.0,93.9499,94.1339,93.9039,93.9683,45091.0
2016-03-02 09:40:00,102.18,102.22,102.1,102.18,4741.0,94.0143,94.0511,93.9407,94.0143,4741.0
2016-03-02 09:50:00,102.04,102.05,101.9,102.01,2903.0,93.8855,93.8947,93.7567,93.8579,2903.0
2016-03-02 10:00:00,101.99,102.18,101.95,102.14,8683.0,93.8395,94.0143,93.8027,93.9775,8683.0
2016-03-02 10:10:00,102.17,102.29,102.14,102.16,5483.0,94.0051,94.1155,93.9775,93.9959,5483.0
2016-03-02 10:20:00,102.19,102.19,102.06,102.11,3188.0,94.0235,94.0235,93.9039,93.9499,3188.0
2016-03-02 10:30:00,102.07,102.07,101.81,101.84,6146.0,93.9131,93.9131,93.6739,93.7015,6146.0
2016-03-02 10:40:00,101.85,101.92,101.75,101.92,26854.0,93.7107,93.7751,93.6187,93.7751,26854.0
2016-03-02 10:50:00,101.9,102.1,101.86,102.07,12006.0,93.7567,93.9407,93.7199,93.9131,12006.0
2016-03-02 11:00:00,102.05,102.26,102.01,102.19,6980.0,93.8947,94.0879,93.8579,94.0235,6980.0
2016-03-02 11:10:00,102.24,102.25,102.07,102.07,2684.0,94.0695,94.0787,93.9131,93.9131,2684.0
2016-03-02 11:20:00,102.05,102.05,101.95,101.97,6432.0,93.8947,93.8947,93.8027,93.8211,6432.0
2016-03-02 11:30:00,102.05,102.13,101.92,101.98,8970.0,93.8947,93.9683,93.7751,93.8303,8970.0
2016-03-02 11:40:00,101.99,102.03,101.9,101.96,7389.0,93.8395,93.8763,93.7567,93.8119,7389.0
2016-03-02 11:50:00,101.95,101.98,101.77,101.78,7675.0,93.8027,93.8303,93.6371,93.6463,7675.0
2016-03-02 12:00:00,101.71,101.74,101.68,101.73,1556.0,93.5819,93.6095,93.5543,93.6003,1556.0
2016-03-02 12:10:00,101.77,101.81,101.73,101.78,13881.0,93.6371,93.6739,93.6003,93.6463,13881.0
2016-03-02 12:20:00,101.77,101.79,101.74,101.74,9273.0,93.6371,93.6555,93.6095,93.6095,9273.0
2016-03-02 12:30:00,101.71,101.87,101.67,101.87,7755.0,93.5819,93.7291,93.5451,93.7291,7755.0
2016-03-02 12:40:00,101.87,101.91,101.83,101.88,6618.0,93.7291,93.7659,93.6923,93.7383,6618.0
2016-03-02 12:50:00,101.84,101.91,101.83,101.91,5449.0,93.7015,93.7659,93.6923,93.7659,5449.0
2016-03-02 13:00:00,101.91,101.92,101.84,101.87,2832.0,93.7659,93.7751,93.7015,93.7291,2832.0
2016-03-02 13:10:00,101.91,101.99,101.87,101.94,11607.0,93.7659,93.8395,93.7291,93.7935,11607.0
2016-03-02 13:20:00,101.97,102.03,101.87,101.99,3748.0,93.8211,93.8763,93.7291,93.8395,3748.0
2016-03-02 13:30:00,102.01,102.03,101.95,101.98,7982.0,93.8579,93.8763,93.8027,93.8303,7982.0
2016-03-02 13:40:00,101.97,102.07,101.97,102.0,8511.0,93.8211,93.9131,93.8211,93.8487,8511.0
2016-03-02 13:50:00,102.01,102.05,101.83,101.85,12364.0,93.8579,93.8947,93.6923,93.7107,12364.0
2016-03-02 14:00:00,101.83,101.91,101.74,101.76,19330.0,93.6923,93.7659,93.6095,93.6279,19330.0
2016-03-02 14:10:00,101.74,101.8,101.68,101.72,20947.0,93.6095,93.6647,93.5543,93.5911,20947.0
2016-03-02 14:20:00,101.71,101.94,101.71,101.86,10611.0,93.5819,93.7935,93.5819,93.7199,10611.0
2016-03-02 14:30:00,101.85,102.02,101.85,102.02,12088.0,93.7107,93.8671,93.7107,93.8671,12088.0
2016-03-02 14:40:00,102.03,102.09,102.02,102.07,10199.0,93.8763,93.9315,93.8671,93.9131,10199.0
2016-03-02 14:50:00,102.12,102.17,102.02,102.07,14330.0,93.9591,94.0051,93.8671,93.9131,14330.0
2016-03-02 15:00:00,102.06,102.06,101.88,101.94,31153.0,93.9039,93.9039,93.7383,93.7935,31153.0
2016-03-02 15:10:00,101.92,102.14,101.92,102.02,14881.0,93.7751,93.9775,93.7751,93.8671,14881.0
2016-03-02 15:20:00,102.02,102.18,102.02,102.06,25966.0,93.8671,94.0143,93.8671,93.9039,25966.0
2016-03-02 15:30:00,102.03,102.15,101.96,102.08,45395.0,93.8763,93.9867,93.8119,93.9223,45395.0
2016-03-02 15:40:00,102.08,102.23,102.06,102.2,52123.0,93.9223,94.0603,93.9039,94.0327,52123.0
2016-03-02 15:50:00,102.22,102.39,102.15,102.35,70203.0,94.0511,94.2076,93.9867,94.1707,70203.0
2016-03-03 09:30:00,102.25,102.27,102.15,102.16,17405.0,94.0787,94.0971,93.9867,93.9959,17405.0
2016-03-03 09:40:00,102.12,102.15,101.98,102.11,7538.0,93.9591,93.9867,93.8303,93.9499,7538.0
2016-03-03 09:50:00,102.13,102.17,102.07,102.11,3846.0,93.9683,94.0051,93.9131,93.9499,3846.0
2016-03-03 10:00:00,102.16,102.2,102.02,102.17,8021.0,93.9959,94.0327,93.8671,94.0051,8021.0
2016-03-03 10:10:00,102.13,102.15,101.96,102.07,47117.0,93.9683,93.9867,93.8119,93.9131,47117.0
2016-03-03 10:20:00,102.08,102.17,102.01,102.17,6745.0,93.9223,94.0051,93.8579,94.0051,6745.0
2016-03-03 10:30:00,102.19,102.26,102.17,102.25,5447.0,94.0235,94.0879,94.0051,94.0787,5447.0
2016-03-03 10:40:00,102.23,102.33,102.17,102.29,6328.0,94.0603,94.1523,94.0051,94.1155,6328.0
2016-03-03 10:50:00,102.3,102.36,102.25,102.3,251220.0,94.1247,94.1799,94.0787,94.1247,251220.0
2016-03-03 11:00:00,102.25,102.27,102.21,102.25,4528.0,94.0787,94.0971,94.0419,94.0787,4528.0
2016-03-03 11:10:00,102.25,102.32,102.18,102.22,13055.0,94.0787,94.1431,94.0143,94.0511,13055.0
2016-03-03 11:20:00,102.18,102.19,101.85,101.89,5866.0,94.0143,94.0235,93.7107,93.7475,5866.0
2016-03-03 11:30:00,101.86,101.95,101.84,101.84,7679.0,93.7199,93.8027,93.7015,93.7015,7679.0
2016-03-03 11:40:00,101.88,101.97,101.84,101.96,11633.0,93.7383,93.8211,93.7015,93.8119,11633.0
2016-03-03 11:50:00,101.96,102.03,101.89,102.03,11917.0,93.8119,93.8763,93.7475,93.8763,11917.0
2016-03-03 12:00:00,102.05,102.09,101.96,102.08,3492.0,93.8947,93.9315,93.8119,93.9223,3492.0
2016-03-03 12:10:00,102.1,102.1,101.99,102.0,4272.0,93.9407,93.9407,93.8395,93.8487,4272.0
2016-03-03 12:20:00,101.95,102.06,101.94,101.97,3824.0,93.8027,93.9039,93.7935,93.8211,3824.0
2016-03-03 12:30:00,101.99,102.07,101.98,102.06,2835.0,93.8395,93.9131,93.8303,93.9039,2835.0
2016-03-03 12:40:00,102.09,102.14,102.0,102.01,10167.0,93.9315,93.9775,93.8487,93.8579,10167.0
2016-03-03 12:50:00,102.0,102.11,101.99,102.11,5896.0,93.8487,93.9499,93.8395,93.9499,5896.0
2016-03-03 13:00:00,102.19,102.22,102.17,102.21,8758.0,94.0235,94.0511,94.0051,94.0419,8758.0
2016-03-03 13:10:00,102.23,102.26,102.18,102.23,8048.0,94.0603,94.0879,94.0143,94.0603,8048.0
2016-03-03 13:20:00,102.25,102.28,102.11,102.15,10327.0,94.0787,94.1063,93.9499,93.9867,10327.0
2016-03-03 13:30:00,102.17,102.33,102.17,102.32,7450.0,94.0051,94.1523,94.0051,94.1431,7450.0
2016-03-03 13:40:00,102.31,102.41,102.28,102.38,16234.0,94.1339,94.226,94.1063,94.1984,16234.0
2016-03-03 13:50:00,102.4,102.43,102.32,102.39,11372.0,94.2168,94.2444,94.1431,94.2076,11372.0
2016-03-03 14:00:00,102.4,102.41,102.29,102.32,13010.0,94.2168,94.226,94.1155,94.1431,13010.0
2016-03-03 14:10:00,102.32,102.37,102.31,102.35,10461.0,94.1431,94.1891,94.1339,94.1707,10461.0
2016-03-03 14:20:00,102.35,102.49,102.35,102.4,19007.0,94.1707,94.2996,94.1707,94.2168,19007.0
2016-03-03 14:30:00,102.39,102.46,102.31,102.45,30443.0,94.2076,94.272,94.1339,94.2628,30443.0
2016-03-03 14:40:00,102.45,102.5,102.43,102.49,18476.0,94.2628,94.3088,94.2444,94.2996,18476.0
2016-03-03 14:50:00,102.5,102.54,102.44,102.44,19016.0,94.3088,94.3456,94.2536,94.2536,19016.0
2016-03-03 15:00:00,102.46,102.54,102.44,102.46,25375.0,94.272,94.3456,94.2536,94.272,25375.0
2016-03-03 15:10:00,102.44,102.44,102.38,102.38,20832.0,94.2536,94.2536,94.1984,94.1984,20832.0
2016-03-03 15:20:00,102.37,102.47,102.34,102.47,15622.0,94.1891,94.2812,94.1615,94.2812,15622.0
2016-03-03 15:30:00,102.47,102.59,102.46,102.53,13939.0,94.2812,94.3916,94.272,94.3364,13939.0
2016-03-03 15:40:00,102.55,102.65,102.55,102.65,10957.0,94.3548,94.4468,94.3548,94.4468,10957.0
2016-03-03 15:50:00,102.64,102.65,102.59,102.64,126586.0,94.4376,94.4468,94.3916,94.4376,126586.0
2016-03-04 09:30:00,102.85,102.9,102.46,102.56,22494.0,94.6308,94.6768,94.272,94.364,22494.0
2016-03-04 09:40:00,102.5,102.55,102.45,102.55,17959.0,94.3088,94.3548,94.2628,94.3548,17959.0
2016-03-04 09:50:00,102.55,102.55,102.28,102.39,4009.0,94.3548,94.3548,94.1063,94.2076,4009.0
2016-03-04 10:00:00,102.4,102.48,102.29,102.45,11081.0,94.2168,94.2904,94.1155,94.2628,11081.0
2016-03-04 10:10:00,102.44,102.62,102.37,102.52,4583.0,94.2536,94.4192,94.1891,94.3272,4583.0
2016-03-04 10:20:00,102.51,102.6,102.43,102.59,18297.0,94.318,94.4008,94.2444,94.3916,18297.0
2016-03-04 10:30:00,102.62,102.72,102.54,102.71,9118.0,94.4192,94.5112,94.3456,94.502,9118.0
2016-03-04 10:40:00,102.72,102.87,102.67,102.85,5242.0,94.5112,94.6492,94.4652,94.6308,5242.0
2016-03-04 10:50:00,102.85,102.86,102.74,102.77,7578.0,94.6308,94.64,94.5296,94.5572,7578.0
2016-03-04 11:00:00,102.82,102.99,102.76,102.96,11807.0,94.6032,94.7596,94.548,94.732,11807.0
2016-03-04 11:10:00,103.0,103.18,102.94,103.18,9524.0,94.7688,94.9344,94.7136,94.9344,9524.0
2016-03-04 11:20:00,103.11,103.11,102.98,103.02,7726.0,94.87,94.87,94.7504,94.7872,7726.0
2016-03-04 11:30:00,103.0,103.09,102.93,102.96,13040.0,94.7688,94.8516,94.7044,94.732,13040.0
2016-03-04 11:40:00,102.96,102.99,102.88,102.94,11820.0,94.732,94.7596,94.6584,94.7136,11820.0
2016-03-04 11:50:00,102.96,103.1,102.95,103.1,14990.0,94.732,94.8608,94.7228,94.8608,14990.0
2016-03-04 12:00:00,103.09,103.14,103.05,103.05,8796.0,94.8516,94.8976,94.8148,94.8148,8796.0
2016-03-04 12:10:00,103.07,103.1,102.96,103.0,8212.0,94.8332,94.8608,94.732,94.7688,8212.0
2016-03-04 12:20:00,102.98,103.03,102.94,102.98,5254.0,94.7504,94.7964,94.7136,94.7504,5254.0
2016-03-04 12:30:00,103.01,103.07,102.99,103.02,13325.0,94.778,94.8332,94.7596,94.7872,13325.0
2016-03-04 12:40:00,103.0,103.04,102.97,103.02,9586.0,94.7688,94.8056,94.7412,94.7872,9586.0
2016-03-04 12:50:00,103.02,103.17,103.01,103.11,5808.0,94.7872,94.9252,94.778,94.87,5808.0
2016-03-04 13:00:00,103.1,103.13,103.04,103.05,5567.0,94.8608,94.8884,94.8056,94.8148,5567.0
2016-03-04 13:10:00,103.05,103.06,102.99,103.06,22672.0,94.8148,94.824,94.7596,94.824,22672.0
2016-03-04 13:20:00,103.06,103.13,103.02,103.13,16968.0,94.824,94.8884,94.7872,94.8884,16968.0
2016-03-04 13:30:00,103.11,103.28,103.11,103.28,25315.0,94.87,95.0264,94.87,95.0264,25315.0
2016-03-04 13:40:00,103.27,103.37,103.25,103.33,9752.0,95.0172,95.1092,94.9988,95.0724,9752.0
2016-03-04 13:50:00,103.34,103.44,103.31,103.4,33037.0,95.0816,95.1736,95.054,95.1368,33037.0
2016-03-04 14:00:00,103.37,103.37,103.29,103.3,7294.0,95.1092,95.1092,95.0356,95.0448,7294.0
2016-03-04 14:10:00,103.27,103.29,103.13,103.13,49759.0,95.0172,95.0356,94.8884,94.8884,49759.0
2016-03-04 14:20:00,103.11,103.13,102.96,103.01,28250.0,94.87,94.8884,94.732,94.778,28250.0
2016-03-04 14:30:00,102.98,103.03,102.92,102.94,9224.0,94.7504,94.7964,94.6952,94.7136,9224.0
2016-03-04 14:40:00,102.9,102.9,102.7,102.82,52091.0,94.6768,94.6768,94.4928,94.6032,52091.0
2016-03-04 14:50:00,102.82,102.82,102.59,102.71,21319.0,94.6032,94.6032,94.3916,94.502,21319.0
2016-03-04 15:00:00,102.73,102.74,102.55,102.74,7671.0,94.5204,94.5296,94.3548,94.5296,7671.0
2016-03-04 15:10:00,102.76,102.86,102.62,102.86,22005.0,94.548,94.64,94.4192,94.64,22005.0
2016-03-04 15:20:00,102.81,102.93,102.81,102.92,9502.0,94.594,94.7044,94.594,94.6952,9502.0
2016-03-04 15:30:00,102.93,102.99,102.83,102.87,23702.0,94.7044,94.7596,94.6124,94.6492,23702.0
2016-03-04 15:40:00,102.85,103.01,102.85,102.9,14626.0,94.6308,94.778,94.6308,94.6768,14626.0
2016-03-04 15:50:00,102.92,102.93,102.79,102.81,13816.0,94.6952,94.7044,94.5756,94.594,13816.0
2016-03-07 09:30:00,102.38,102.41,102.27,102.36,25190.0,94.1984,94.226,94.0971,94.1799,25190.0
2016-03-07 09:40:00,102.43,102.51,102.43,102.48,4875.0,94.2444,94.318,94.2444,94.2904,4875.0
2016-03-07 09:50:00,102.36,102.36,102.22,102.25,4923.0,94.1799,94.1799,94.0511,94.0787,4923.0
2016-03-07 10:00:00,102.16,102.38,102.15,102.3,6202.0,93.9959,94.1984,93.9867,94.1247,6202.0
2016-03-07 10:10:00,102.31,102.48,102.24,102.46,5555.0,94.1339,94.2904,94.0695,94.272,5555.0
2016-03-07 10:20:00,102.39,102.44,102.26,102.28,7488.0,94.2076,94.2536,94.0879,94.1063,7488.0
2016-03-07 10:30:00,102.31,102.57,102.31,102.57,3886.0,94.1339,94.3732,94.1339,94.3732,3886.0
2016-03-07 10:40:00,102.55,102.6,102.47,102.51,11968.0,94.3548,94.4008,94.2812,94.318,11968.0
2016-03-07 10:50:00,102.49,102.57,102.42,102.52,7196.0,94.2996,94.3732,94.2352,94.3272,7196.0
2016-03-07 11:00:00,102.5,102.57,102.44,102.55,10015.0,94.3088,94.3732,94.2536,94.3548,10015.0
2016-03-07 11:10:00,102.61,102.65,102.54,102.55,11231.0,94.41,94.4468,94.3456,94.3548,11231.0
2016-03-07 11:20:00,102.58,102.72,102.56,102.64,16836.0,94.3824,94.5112,94.364,94.4376,16836.0
2016-03-07 11:30:00,102.67,102.9,102.66,102.86,13182.0,94.4652,94.6768,94.456,94.64,13182.0
2016-03-07 11:40:00,102.85,103.0,102.85,102.94,15357.0,94.6308,94.7688,94.6308,94.7136,15357.0
2016-03-07 11:50:00,102.93,102.95,102.8,102.85,3203.0,94.7044,94.7228,94.5848,94.6308,3203.0
2016-03-07 12:00:00,102.83,102.87,102.8,102.81,3125.0,94.6124,94.6492,94.5848,94.594,3125.0
2016-03-07 12:10:00,102.85,102.9,102.75,102.79,7503.0,94.6308,94.6768,94.5388,94.5756,7503.0
2016-03-07 12:20:00,102.81,102.84,102.77,102.81,8256.0,94.594,94.6216,94.5572,94.594,8256.0
2016-03-07 12:30:00,102.83,102.87,102.8,102.87,13536.0,94.6124,94.6492,94.5848,94.6492,13536.0
2016-03-07 12:40:00,102.87,102.92,102.83,102.85,4410.0,94.6492,94.6952,94.6124,94.6308,4410.0
2016-03-07 12:50:00,102.87,102.91,102.85,102.87,3418.0,94.6492,94.686,94.6308,94.6492,3418.0
2016-03-07 13:00:00,102.91,102.98,102.9,102.96,10912.0,94.686,94.7504,94.6768,94.732,10912.0
2016-03-07 13:10:00,103.01,103.03,102.9,102.91,21229.0,94.778,94.7964,94.6768,94.686,21229.0
2016-03-07 13:20:00,102.9,102.91,102.68,102.7,24014.0,94.6768,94.686,94.4744,94.4928,24014.0
2016-03-07 13:30:00,102.71,102.71,102.47,102.53,18528.0,94.502,94.502,94.2812,94.3364,18528.0
2016-03-07 13:40:00,102.53,102.58,102.47,102.52,22246.0,94.3364,94.3824,94.2812,94.3272,22246.0
2016-03-07 13:50:00,102.52,102.61,102.52,102.53,16193.0,94.3272,94.41,94.3272,94.3364,16193.0
2016-03-07 14:00:00,102.53,102.54,102.4,102.47,11321.0,94.3364,94.3456,94.2168,94.2812,11321.0
2016-03-07 14:10:00,102.48,102.56,102.35,102.35,57260.0,94.2904,94.364,94.1707,94.1707,57260.0
2016-03-07 14:20:00,102.33,102.41,102.23,102.26,14102.0,94.1523,94.226,94.0603,94.0879,14102.0
2016-03-07 14:30:00,102.25,102.31,102.02,102.12,33258.0,94.0787,94.1339,93.8671,93.9591,33258.0
2016-03-07 14:40:00,102.1,102.23,102.05,102.18,30828.0,93.9407,94.0603,93.8947,94.0143,30828.0
2016-03-07 14:50:00,102.19,102.26,102.17,102.22,9682.0,94.0235,94.0879,94.0051,94.0511,9682.0
2016-03-07 15:00:00,102.2,102.22,102.03,102.2,21475.0,94.0327,94.0511,93.8763,94.0327,21475.0
2016-03-07 15:10:00,102.2,102.46,102.2,102.46,34598.0,94.0327,94.272,94.0327,94.272,34598.0
2016-03-07 15:20:00,102.45,102.55,102.36,102.49,42301.0,94.2628,94.3548,94.1799,94.2996,42301.0
2016-03-07 15:30:00,102.51,102.74,102.46,102.7,39770.0,94.318,94.5296,94.272,94.4928,39770.0
2016-03-07 15:40:00,102.69,102.71,102.46,102.49,38884.0,94.4836,94.502,94.272,94.2996,38884.0
2016-03-07 15:50:00,102.51,102.64,102.47,102.64,109692.0,94.318,94.4376,94.2812,94.4376,109692.0
2016-03-08 09:30:00,102.06,102.08,101.83,101.9,32236.0,93.9039,93.9223,93.6923,93.7567,32236.0
2016-03-08 09:40:00,101.85,102.05,101.81,102.04,9044.0,93.7107,93.8947,93.6739,93.8855,9044.0
2016-03-08 09:50:00,102.13,102.22,102.08,102.08,7188.0,93.9683,94.0511,93.9223,93.9223,7188.0
2016-03-08 10:00:00,102.02,102.13,101.94,101.94,5034.0,93.8671,93.9683,93.7935,93.7935,5034.0
2016-03-08 10:10:00,101.85,101.99,101.85,101.91,5938.0,93.7107,93.8395,93.7107,93.7659,5938.0
2016-03-08 10:20:00,101.91,102.08,101.78,101.79,10635.0,93.7659,93.9223,93.6463,93.6555,10635.0
2016-03-08 10:30:00,101.76,101.99,101.71,101.89,5425.0,93.6279,93.8395,93.5819,93.7475,5425.0
2016-03-08 10:40:00,101.83,101.85,101.68,101.73,10745.0,93.6923,93.7107,93.5543,93.6003,10745.0
2016-03-08 10:50:00,101.71,101.81,101.71,101.8,16252.0,93.5819,93.6739,93.5819,93.6647,16252.0
2016-03-08 11:00:00,101.79,102.08,101.78,102.05,10379.0,93.6555,93.9223,93.6463,93.8947,10379.0
2016-03-08 11:10:00,102.01,102.06,101.9,102.06,4440.0,93.8579,93.9039,93.7567,93.9039,4440.0
2016-03-08 11:20:00,102.0,102.11,101.89,102.08,6678.0,93.8487,93.9499,93.7475,93.9223,6678.0
2016-03-08 11:30:00,102.02,102.09,101.97,101.99,3592.0,93.8671,93.9315,93.8211,93.8395,3592.0
2016-03-08 11:40:00,101.99,102.07,101.93,102.02,6122.0,93.8395,93.9131,93.7843,93.8671,6122.0
2016-03-08 11:50:00,101.99,102.23,101.99,102.17,8681.0,93.8395,94.0603,93.8395,94.0051,8681.0
2016-03-08 12:00:00,102.15,102.27,102.07,102.27,7612.0,93.9867,94.0971,93.9131,94.0971,7612.0
2016-03-08 12:10:00,102.29,102.38,102.22,102.36,9584.0,94.1155,94.1984,94.0511,94.1799,9584.0
2016-03-08 12:20:00,102.38,102.42,102.3,102.31,3689.0,94.1984,94.2352,94.1247,94.1339,3689.0
2016-03-08 12:30:00,102.32,102.38,102.14,102.21,6678.0,94.1431,94.1984,93.9775,94.0419,6678.0
2016-03-08 12:40:00,102.18,102.22,102.09,102.18,4205.0,94.0143,94.0511,93.9315,94.0143,4205.0
2016-03-08 12:50:00,102.11,102.17,102.09,102.16,4244.0,93.9499,94.0051,93.9315,93.9959,4244.0
2016-03-08 13:00:00,102.17,102.18,102.13,102.14,8524.0,94.0051,94.0143,93.9683,93.9775,8524.0
2016-03-08 13:10:00,102.14,102.22,102.04,102.15,9782.0,93.9775,94.0511,93.8855,93.9867,9782.0
2016-03-08 13:20:00,102.16,102.33,102.14,102.32,14121.0,93.9959,94.1523,93.9775,94.1431,14121.0
2016-03-08 13:30:00,102.33,102.44,102.33,102.41,8170.0,94.1523,94.2536,94.1523,94.226,8170.0
2016-03-08 13:40:00,102.41,102.45,102.34,102.35,4783.0,94.226,94.2628,94.1615,94.1707,4783.0
2016-03-08 13:50:00,102.32,102.34,102.25,102.33,16188.0,94.1431,94.1615,94.0787,94.1523,16188.0
2016-03-08 14:00:00,102.23,102.38,102.21,102.38,34940.0,94.0603,94.1984,94.0419,94.1984,34940.0
2016-03-08 14:10:00,102.34,102.39,102.24,102.25,18779.0,94.1615,94.2076,94.0695,94.0787,18779.0
2016-03-08 14:20:00,102.27,102.3,102.06,102.07,19135.0,94.0971,94.1247,93.9039,93.9131,19135.0
2016-03-08 14:30:00,102.1,102.1,102.0,102.0,4110.0,93.9407,93.9407,93.8487,93.8487,4110.0
2016-03-08 14:40:00,102.02,102.08,101.96,101.96,9837.0,93.8671,93.9223,93.8119,93.8119,9837.0
2016-03-08 14:50:00,101.95,101.98,101.89,101.98,14444.0,93.8027,93.8303,93.7475,93.8303,14444.0
2016-03-08 15:00:00,101.95,102.03,101.84,101.85,20353.0,93.8027,93.8763,93.7015,93.7107,20353.0
2016-03-08 15:10:00,101.85,101.95,101.74,101.74,22100.0,93.7107,93.8027,93.6095,93.6095,22100.0
2016-03-08 15:20:00,101.72,101.87,101.67,101.67,14458.0,93.5911,93.7291,93.5451,93.5451,14458.0
2016-03-08 15:30:00,101.69,101.78,101.65,101.69,14272.0,93.5635,93.6463,93.5267,93.5635,14272.0
2016-03-08 15:40:00,101.67,101.77,101.63,101.7,26304.0,93.5451,93.6371,93.5083,93.5727,26304.0
2016-03-08 15:50:00,101.68,101.68,101.4,101.56,40820.0,93.5543,93.5543,93.2967,93.4439,40820.0
2016-03-09 09:30:00,102.04,102.04,101.66,101.71,23822.0,93.8855,93.8855,93.5359,93.5819,23822.0
2016-03-09 09:40:00,101.75,101.81,101.62,101.65,7867.0,93.6187,93.6739,93.4991,93.5267,7867.0
2016-03-09 09:50:00,101.6,101.73,101.53,101.72,7582.0,93.4807,93.6003,93.4163,93.5911,7582.0
2016-03-09 10:00:00,101.75,101.77,101.62,101.62,10130.0,93.6187,93.6371,93.4991,93.4991,10130.0
2016-03-09 10:10:00,101.65,101.76,101.59,101.59,7304.0,93.5267,93.6279,93.4715,93.4715,7304.0
2016-03-09 10:20:00,101.63,101.75,101.63,101.71,9326.0,93.5083,93.6187,93.5083,93.5819,9326.0
2016-03-09 10:30:00,101.72,102.01,101.71,101.94,12332.0,93.5911,93.8579,93.5819,93.7935,12332.0
2016-03-09 10:40:00,101.97,101.97,101.81,101.81,4819.0,93.8211,93.8211,93.6739,93.6739,4819.0
2016-03-09 10:50:00,101.77,101.77,101.37,101.49,16854.0,93.6371,93.6371,93.2691,93.3795,16854.0
2016-03-09 11:00:00,101.49,101.62,101.49,101.56,7532.0,93.3795,93.4991,93.3795,93.4439,7532.0
2016-03-09 11:10:00,101.62,101.73,101.59,101.71,41588.0,93.4991,93.6003,93.4715,93.5819,41588.0
2016-03-09 11:20:00,101.67,101.84,101.62,101.8,5754.0,93.5451,93.7015,93.4991,93.6647,5754.0
2016-03-09 11:30:00,101.83,101.93,101.81,101.86,3881.0,93.6923,93.7843,93.6739,93.7199,3881.0
2016-03-09 11:40:00,101.86,101.86,101.77,101.82,10393.0,93.7199,93.7199,93.6371,93.6831,10393.0
2016-03-09 11:50:00,101.83,101.99,101.83,101.98,16609.0,93.6923,93.8395,93.6923,93.8303,16609.0
2016-03-09 12:00:00,101.93,101.93,101.85,101.85,2313.0,93.7843,93.7843,93.7107,93.7107,2313.0
2016-03-09 12:10:00,101.87,101.92,101.84,101.89,5662.0,93.7291,93.7751,93.7015,93.7475,5662.0
2016-03-09 12:20:00,101.9,101.95,101.87,101.9,9063.0,93.7567,93.8027,93.7291,93.7567,9063.0
2016-03-09 12:30:00,101.92,101.93,101.81,101.87,2930.0,93.7751,93.7843,93.6739,93.7291,2930.0
2016-03-09 12:40:00,101.85,101.86,101.65,101.68,4765.0,93.7107,93.7199,93.5267,93.5543,4765.0
2016-03-09 12:50:00,101.67,101.72,101.65,101.68,6856.0,93.5451,93.5911,93.5267,93.5543,6856.0
2016-03-09 13:00:00,101.67,101.73,101.64,101.64,4630.0,93.5451,93.6003,93.5175,93.5175,4630.0
2016-03-09 13:10:00,101.66,101.75,101.65,101.67,13392.0,93.5359,93.6187,93.5267,93.5451,13392.0
2016-03-09 13:20:00,101.67,101.7,101.64,101.7,9547.0,93.5451,93.5727,93.5175,93.5727,9547.0
2016-03-09 13:30:00,101.71,101.83,101.71,101.79,13659.0,93.5819,93.6923,93.5819,93.6555,13659.0
2016-03-09 13:40:00,101.76,101.88,101.7,101.86,6716.0,93.6279,93.7383,93.5727,93.7199,6716.0
2016-03-09 13:50:00,101.87,101.99,101.84,101.93,6432.0,93.7291,93.8395,93.7015,93.7843,6432.0
2016-03-09 14:00:00,101.93,102.0,101.92,102.0,23123.0,93.7843,93.8487,93.7751,93.8487,23123.0
2016-03-09 14:10:00,102.01,102.01,101.9,101.95,6729.0,93.8579,93.8579,93.7567,93.8027,6729.0
2016-03-09 14:20:00,101.96,101.97,101.86,101.95,50349.0,93.8119,93.8211,93.7199,93.8027,50349.0
2016-03-09 14:30:00,101.95,101.95,101.78,101.82,8984.0,93.8027,93.8027,93.6463,93.6831,8984.0
2016-03-09 14:40:00,101.82,101.91,101.81,101.89,5214.0,93.6831,93.7659,93.6739,93.7475,5214.0
2016-03-09 14:50:00,101.91,101.95,101.84,101.9,70475.0,93.7659,93.8027,93.7015,93.7567,70475.0
2016-03-09 15:00:00,101.85,101.93,101.76,101.77,61373.0,93.7107,93.7843,93.6279,93.6371,61373.0
2016-03-09 15:10:00,101.77,101.77,101.71,101.74,11983.0,93.6371,93.6371,93.5819,93.6095,11983.0
2016-03-09 15:20:00,101.73,101.83,101.68,101.8,19541.0,93.6003,93.6923,93.5543,93.6647,19541.0
2016-03-09 15:30:00,101.79,101.89,101.74,101.84,30896.0,93.6555,93.7475,93.6095,93.7015,30896.0
2016-03-09 15:40:00,101.83,101.91,101.78,101.85,23673.0,93.6923,93.7659,93.6463,93.7107,23673.0
2016-03-09 15:50:00,101.88,101.98,101.81,101.98,21657.0,93.7383,93.8303,93.6739,93.8303,21657.0
2016-03-10 09:30:00,102.34,102.55,102.29,102.48,16961.0,94.1615,94.3548,94.1155,94.2904,16961.0
2016-03-10 09:40:00,102.47,102.63,102.4,102.63,9860.0,94.2812,94.4284,94.2168,94.4284,9860.0
2016-03-10 09:50:00,102.59,102.86,102.57,102.84,15745.0,94.3916,94.64,94.3732,94.6216,15745.0
2016-03-10 10:00:00,102.85,102.95,102.67,102.69,24278.0,94.6308,94.7228,94.4652,94.4836,24278.0
2016-03-10 10:10:00,102.68,102.79,102.55,102.67,12499.0,94.4744,94.5756,94.3548,94.4652,12499.0
2016-03-10 10:20:00,102.58,102.75,102.54,102.55,10151.0,94.3824,94.5388,94.3456,94.3548,10151.0
2016-03-10 10:30:00,102.48,102.49,101.94,102.04,18014.0,94.2904,94.2996,93.7935,93.8855,18014.0
2016-03-10 10:40:00,102.05,102.37,102.05,102.27,13450.0,93.8947,94.1891,93.8947,94.0971,13450.0
2016-03-10 10:50:00,102.18,102.33,101.91,101.92,23350.0,94.0143,94.1523,93.7659,93.7751,23350.0
2016-03-10 11:00:00,101.94,101.98,101.72,101.97,11799.0,93.7935,93.8303,93.5911,93.8211,11799.0
2016-03-10 11:10:00,101.96,102.02,101.71,101.71,30030.0,93.8119,93.8671,93.5819,93.5819,30030.0
2016-03-10 11:20:00,101.69,101.69,101.4,101.57,14955.0,93.5635,93.5635,93.2967,93.4531,14955.0
2016-03-10 11:30:00,101.53,101.67,101.35,101.62,21047.0,93.4163,93.5451,93.2507,93.4991,21047.0
2016-03-10 11:40:00,101.65,101.77,101.61,101.75,8075.0,93.5267,93.6371,93.4899,93.6187,8075.0
2016-03-10 11:50:00,101.75,101.77,101.6,101.63,26240.0,93.6187,93.6371,93.4807,93.5083,26240.0
2016-03-10 12:00:00,101.62,101.83,101.62,101.72,12056.0,93.4991,93.6923,93.4991,93.5911,12056.0
2016-03-10 12:10:00,101.69,101.77,101.58,101.6,8341.0,93.5635,93.6371,93.4623,93.4807,8341.0
2016-03-10 12:20:00,101.58,101.59,101.46,101.59,7620.0,93.4623,93.4715,93.3519,93.4715,7620.0
2016-03-10 12:30:00,101.54,101.55,101.18,101.21,14128.0,93.4255,93.4347,93.0942,93.1219,14128.0
2016-03-10 12:40:00,101.17,101.22,101.0,101.15,17063.0,93.085,93.1311,92.9286,93.0666,17063.0
2016-03-10 12:50:00,101.16,101.27,101.11,101.2,12122.0,93.0758,93.1771,93.0298,93.1126,12122.0
2016-03-10 13:00:00,101.19,101.25,101.01,101.03,12429.0,93.1034,93.1587,92.9378,92.9562,12429.0
2016-03-10 13:10:00,101.07,101.19,100.91,101.19,15018.0,92.993,93.1034,92.8458,93.1034,15018.0
2016-03-10 13:20:00,101.2,101.38,101.1,101.35,6034.0,93.1126,93.2783,93.0206,93.2507,6034.0
2016-03-10 13:30:00,101.33,101.39,101.27,101.36,9748.0,93.2323,93.2875,93.1771,93.2599,9748.0
2016-03-10 13:40:00,101.36,101.37,101.24,101.26,10388.0,93.2599,93.2691,93.1495,93.1679,10388.0
2016-03-10 13:50:00,101.27,101.37,101.21,101.22,26794.0,93.1771,93.2691,93.1219,93.1311,26794.0
2016-03-10 14:00:00,101.21,101.33,101.1,101.13,14301.0,93.1219,93.2323,93.0206,93.0482,14301.0
2016-03-10 14:10:00,101.12,101.29,101.05,101.28,12281.0,93.039,93.1955,92.9746,93.1863,12281.0
2016-03-10 14:20:00,101.27,101.51,101.23,101.5,29615.0,93.1771,93.3979,93.1403,93.3887,29615.0
2016-03-10 14:30:00,101.56,101.58,101.43,101.45,10178.0,93.4439,93.4623,93.3243,93.3427,10178.0
2016-03-10 14:40:00,101.54,101.89,101.54,101.88,7916.0,93.4255,93.7475,93.4255,93.7383,7916.0
2016-03-10 14:50:00,101.88,101.96,101.78,101.82,12988.0,93.7383,93.8119,93.6463,93.6831,12988.0
2016-03-10 15:00:00,101.81,101.89,101.68,101.8,35600.0,93.6739,93.7475,93.5543,93.6647,35600.0
2016-03-10 15:10:00,101.8,102.05,101.71,102.0,46321.0,93.6647,93.8947,93.5819,93.8487,46321.0
2016-03-10 15:20:00,101.89,102.22,101.8,102.13,26153.0,93.7475,94.0511,93.6647,93.9683,26153.0
2016-03-10 15:30:00,102.12,102.16,101.95,102.01,14519.0,93.9591,93.9959,93.8027,93.8579,14519.0
2016-03-10 15:40:00,101.9,101.96,101.83,101.83,11411.0,93.7567,93.8119,93.6923,93.6923,11411.0
2016-03-10 15:50:00,101.84,102.0,101.84,102.0,29312.0,93.7015,93.8487,93.7015,93.8487,29312.0
2016-03-11 09:30:00,102.93,103.18,102.88,103.18,29802.0,94.7044,94.9344,94.6584,94.9344,29802.0
2016-03-11 09:40:00,103.08,103.16,103.06,103.1,10394.0,94.8424,94.916,94.824,94.8608,10394.0
2016-03-11 09:50:00,103.14,103.24,103.14,103.23,6450.0,94.8976,94.9896,94.8976,94.9804,6450.0
2016-03-11 10:00:00,103.22,103.22,102.95,102.96,9871.0,94.9712,94.9712,94.7228,94.732,9871.0
2016-03-11 10:10:00,103.0,103.18,102.99,103.15,25085.0,94.7688,94.9344,94.7596,94.9068,25085.0
2016-03-11 10:20:00,103.1,103.17,103.07,103.12,6498.0,94.8608,94.9252,94.8332,94.8792,6498.0
2016-03-11 10:30:00,103.22,103.4,103.2,103.37,6810.0,94.9712,95.1368,94.9528,95.1092,6810.0
2016-03-11 10:40:00,103.36,103.48,103.36,103.45,6268.0,95.1,95.2104,95.1,95.1828,6268.0
2016-03-11 10:50:00,103.39,103.4,103.32,103.37,17724.0,95.1276,95.1368,95.0632,95.1092,17724.0
2016-03-11 11:00:00,103.35,103.45,103.34,103.44,5040.0,95.0908,95.1828,95.0816,95.1736,5040.0
2016-03-11 11:10:00,103.46,103.52,103.42,103.51,12378.0,95.192,95.2472,95.1552,95.238,12378.0
2016-03-11 11:20:00,103.48,103.55,103.47,103.51,7358.0,95.2104,95.2749,95.2012,95.238,7358.0
2016-03-11 11:30:00,103.53,103.55,103.47,103.52,13083.0,95.2564,95.2749,95.2012,95.2472,13083.0
2016-03-11 11:40:00,103.51,103.54,103.47,103.47,11278.0,95.238,95.2656,95.2012,95.2012,11278.0
2016-03-11 11:50:00,103.48,103.55,103.46,103.48,7437.0,95.2104,95.2749,95.192,95.2104,7437.0
2016-03-11 12:00:00,103.5,103.53,103.46,103.53,4042.0,95.2288,95.2564,95.192,95.2564,4042.0
2016-03-11 12:10:00,103.48,103.55,103.46,103.54,10421.0,95.2104,95.2749,95.192,95.2656,10421.0
2016-03-11 12:20:00,103.56,103.59,103.52,103.57,9017.0,95.2841,95.3117,95.2472,95.2933,9017.0
2016-03-11 12:30:00,103.57,103.61,103.53,103.56,11285.0,95.2933,95.3301,95.2564,95.2841,11285.0
2016-03-11 12:40:00,103.53,103.55,103.48,103.53,12747.0,95.2564,95.2749,95.2104,95.2564,12747.0
2016-03-11 12:50:00,103.54,103.54,103.48,103.48,3542.0,95.2656,95.2656,95.2104,95.2104,3542.0
2016-03-11 13:00:00,103.49,103.49,103.33,103.39,11695.0,95.2196,95.2196,95.0724,95.1276,11695.0
2016-03-11 13:10:00,103.4,103.47,103.38,103.43,14971.0,95.1368,95.2012,95.1184,95.1644,14971.0
2016-03-11 13:20:00,103.45,103.48,103.42,103.47,10099.0,95.1828,95.2104,95.1552,95.2012,10099.0
2016-03-11 13:30:00,103.47,103.48,103.39,103.43,16828.0,95.2012,95.2104,95.1276,95.1644,16828.0
2016-03-11 13:40:00,103.43,103.44,103.34,103.42,12341.0,95.1644,95.1736,95.0816,95.1552,12341.0
2016-03-11 13:50:00,103.52,103.58,103.52,103.57,24530.0,95.2472,95.3025,95.2472,95.2933,24530.0
2016-03-11 14:00:00,103.59,103.62,103.56,103.56,7975.0,95.3117,95.3393,95.2841,95.2841,7975.0
2016-03-11 14:10:00,103.58,103.6,103.51,103.52,23255.0,95.3025,95.3209,95.238,95.2472,23255.0
2016-03-11 14:20:00,103.54,103.6,103.52,103.57,61880.0,95.2656,95.3209,95.2472,95.2933,61880.0
2016-03-11 14:30:00,103.57,103.58,103.5,103.5,24505.0,95.2933,95.3025,95.2288,95.2288,24505.0
2016-03-11 14:40:00,103.51,103.62,103.44,103.6,32431.0,95.238,95.3393,95.1736,95.3209,32431.0
2016-03-11 14:50:00,103.61,103.62,103.51,103.56,6231.0,95.3301,95.3393,95.238,95.2841,6231.0
2016-03-11 15:00:00,103.53,103.69,103.53,103.67,8548.0,95.2564,95.4037,95.2564,95.3853,8548.0
2016-03-11 15:10:00,103.72,103.75,103.67,103.73,20533.0,95.4313,95.4589,95.3853,95.4405,20533.0
2016-03-11 15:20:00,103.73,103.82,103.71,103.8,22363.0,95.4405,95.5233,95.4221,95.5049,22363.0
2016-03-11 15:30:00,103.77,103.77,103.7,103.75,17406.0,95.4773,95.4773,95.4129,95.4589,17406.0
2016-03-11 15:40:00,103.76,103.87,103.73,103.83,18063.0,95.4681,95.5693,95.4405,95.5325,18063.0
2016-03-11 15:50:00,103.84,103.9,103.79,103.86,34864.0,95.5417,95.5969,95.4957,95.5601,34864.0
2016-03-14 09:30:00,103.56,103.73,103.56,103.73,25935.0,95.2841,95.4405,95.2841,95.4405,25935.0
2016-03-14 09:40:00,103.83,103.83,103.73,103.74,3653.0,95.5325,95.5325,95.4405,95.4497,3653.0
2016-03-14 09:50:00,103.73,103.74,103.6,103.6,35265.0,95.4405,95.4497,95.3209,95.3209,35265.0
2016-03-14 10:00:00,103.55,103.7,103.55,103.69,2981.0,95.2749,95.4129,95.2749,95.4037,2981.0
2016-03-14 10:10:00,103.68,103.77,103.64,103.77,6082.0,95.3945,95.4773,95.3577,95.4773,6082.0
2016-03-14 10:20:00,103.77,103.8,103.68,103.78,16313.0,95.4773,95.5049,95.3945,95.4865,16313.0
2016-03-14 10:30:00,103.77,103.86,103.76,103.79,8174.0,95.4773,95.5601,95.4681,95.4957,8174.0
2016-03-14 10:40:00,103.84,103.99,103.82,103.96,3804.0,95.5417,95.6797,95.5233,95.6521,3804.0
2016-03-14 10:50:00,103.91,103.92,103.79,103.8,8362.0,95.6061,95.6153,95.4957,95.5049,8362.0
2016-03-14 11:00:00,103.83,103.89,103.77,103.82,11572.0,95.5325,95.5877,95.4773,95.5233,11572.0
2016-03-14 11:10:00,103.83,103.93,103.81,103.9,10241.0,95.5325,95.6245,95.5141,95.5969,10241.0
2016-03-14 11:20:00,103.93,103.96,103.83,103.83,5975.0,95.6245,95.6521,95.5325,95.5325,5975.0
2016-03-14 11:30:00,103.8,103.85,103.74,103.85,5050.0,95.5049,95.5509,95.4497,95.5509,5050.0
2016-03-14 11:40:00,103.87,103.9,103.82,103.86,2906.0,95.5693,95.5969,95.5233,95.5601,2906.0
2016-03-14 11:50:00,103.86,103.9,103.73,103.75,10974.0,95.5601,95.5969,95.4405,95.4589,10974.0
2016-03-14 12:00:00,103.78,103.78,103.71,103.75,4603.0,95.4865,95.4865,95.4221,95.4589,4603.0
2016-03-14 12:10:00,103.77,103.92,103.76,103.92,12880.0,95.4773,95.6153,95.4681,95.6153,12880.0
2016-03-14 12:20:00,103.93,103.94,103.87,103.87,21807.0,95.6245,95.6337,95.5693,95.5693,21807.0
2016-03-14 12:30:00,103.88,103.97,103.87,103.97,8435.0,95.5785,95.6613,95.5693,95.6613,8435.0
2016-03-14 12:40:00,103.95,104.0,103.95,103.96,3154.0,95.6429,95.6889,95.6429,95.6521,3154.0
2016-03-14 12:50:00,103.96,103.98,103.92,103.95,3857.0,95.6521,95.6705,95.6153,95.6429,3857.0
2016-03-14 13:00:00,103.97,104.0,103.94,103.98,6606.0,95.6613,95.6889,95.6337,95.6705,6606.0
2016-03-14 13:10:00,103.99,104.0,103.95,103.97,4737.0,95.6797,95.6889,95.6429,95.6613,4737.0
2016-03-14 13:20:00,103.97,104.03,103.96,103.99,11947.0,95.6613,95.7165,95.6521,95.6797,11947.0
2016-03-14 13:30:00,103.99,104.04,103.97,104.0,11827.0,95.6797,95.7257,95.6613,95.6889,11827.0
2016-03-14 13:40:00,103.99,104.05,103.98,103.98,7211.0,95.6797,95.7349,95.6705,95.6705,7211.0
2016-03-14 13:50:00,103.96,104.01,103.96,103.97,1431.0,95.6521,95.6981,95.6521,95.6613,1431.0
2016-03-14 14:00:00,103.96,103.96,103.86,103.9,46162.0,95.6521,95.6521,95.5601,95.5969,46162.0
2016-03-14 14:10:00,103.87,103.91,103.86,103.9,9237.0,95.5693,95.6061,95.5601,95.5969,9237.0
2016-03-14 14:20:00,103.89,103.99,103.88,103.99,8582.0,95.5877,95.6797,95.5785,95.6797,8582.0
2016-03-14 14:30:00,104.0,104.03,103.97,104.0,18510.0,95.6889,95.7165,95.6613,95.6889,18510.0
2016-03-14 14:40:00,104.01,104.11,104.0,104.1,37740.0,95.6981,95.7901,95.6889,95.7809,37740.0
2016-03-14 14:50:00,104.1,104.1,104.04,104.08,12429.0,95.7809,95.7809,95.7257,95.7625,12429.0
2016-03-14 15:00:00,104.07,104.08,104.04,104.04,7458.0,95.7533,95.7625,95.7257,95.7257,7458.0
2016-03-14 15:10:00,104.03,104.09,103.97,103.98,17391.0,95.7165,95.7717,95.6613,95.6705,17391.0
2016-03-14 15:20:00,103.96,104.19,103.96,104.13,9660.0,95.6521,95.8637,95.6521,95.8085,9660.0
2016-03-14 15:30:00,104.11,104.14,104.01,104.1,7620.0,95.7901,95.8177,95.6981,95.7809,7620.0
2016-03-14 15:40:00,104.14,104.14,104.03,104.09,15048.0,95.8177,95.8177,95.7165,95.7717,15048.0
2016-03-14 15:50:00,104.1,104.1,103.92,103.92,28025.0,95.7809,95.7809,95.6153,95.6153,28025.0
2016-03-15 09:30:00,103.51,103.55,103.36,103.42,35296.0,95.238,95.2749,95.1,95.1552,35296.0
2016-03-15 09:40:00,103.41,103.62,103.41,103.54,5171.0,95.146,95.3393,95.146,95.2656,5171.0
2016-03-15 09:50:00,103.5,103.51,103.35,103.37,8684.0,95.2288,95.238,95.0908,95.1092,8684.0
2016-03-15 10:00:00,103.4,103.44,103.28,103.3,11043.0,95.1368,95.1736,95.0264,95.0448,11043.0
2016-03-15 10:10:00,103.33,103.47,103.31,103.38,5617.0,95.0724,95.2012,95.054,95.1184,5617.0
2016-03-15 10:20:00,103.37,103.59,103.37,103.59,7113.0,95.1092,95.3117,95.1092,95.3117,7113.0
2016-03-15 10:30:00,103.61,103.67,103.59,103.61,8945.0,95.3301,95.3853,95.3117,95.3301,8945.0
2016-03-15 10:40:00,103.65,103.67,103.5,103.53,6790.0,95.3669,95.3853,95.2288,95.2564,6790.0
2016-03-15 10:50:00,103.5,103.52,103.4,103.49,2528.0,95.2288,95.2472,95.1368,95.2196,2528.0
2016-03-15 11:00:00,103.47,103.54,103.42,103.54,6359.0,95.2012,95.2656,95.1552,95.2656,6359.0
2016-03-15 11:10:00,103.57,103.57,103.51,103.52,5290.0,95.2933,95.2933,95.238,95.2472,5290.0
2016-03-15 11:20:00,103.55,103.69,103.54,103.68,3774.0,95.2749,95.4037,95.2656,95.3945,3774.0
2016-03-15 11:30:00,103.65,103.66,103.57,103.57,9456.0,95.3669,95.3761,95.2933,95.2933,9456.0
2016-03-15 11:40:00,103.55,103.58,103.53,103.54,2893.0,95.2749,95.3025,95.2564,95.2656,2893.0
2016-03-15 11:50:00,103.52,103.55,103.47,103.48,5831.0,95.2472,95.2749,95.2012,95.2104,5831.0
2016-03-15 12:00:00,103.48,103.49,103.43,103.46,3061.0,95.2104,95.2196,95.1644,95.192,3061.0
2016-03-15 12:10:00,103.43,103.51,103.43,103.47,4834.0,95.1644,95.238,95.1644,95.2012,4834.0
2016-03-15 12:20:00,103.47,103.57,103.47,103.56,4249.0,95.2012,95.2933,95.2012,95.2841,4249.0
2016-03-15 12:30:00,103.59,103.59,103.54,103.55,4537.0,95.3117,95.3117,95.2656,95.2749,4537.0
2016-03-15 12:40:00,103.55,103.55,103.48,103.48,3436.0,95.2749,95.2749,95.2104,95.2104,3436.0
2016-03-15 12:50:00,103.51,103.52,103.46,103.51,6452.0,95.238,95.2472,95.192,95.238,6452.0
2016-03-15 13:00:00,103.46,103.52,103.45,103.46,9710.0,95.192,95.2472,95.1828,95.192,9710.0
2016-03-15 13:10:00,103.48,103.51,103.47,103.51,17935.0,95.2104,95.238,95.2012,95.238,17935.0
2016-03-15 13:20:00,103.54,103.61,103.52,103.6,28231.0,95.2656,95.3301,95.2472,95.3209,28231.0
2016-03-15 13:30:00,103.62,103.71,103.62,103.66,8785.0,95.3393,95.4221,95.3393,95.3761,8785.0
2016-03-15 13:40:00,103.65,103.68,103.61,103.62,18888.0,95.3669,95.3945,95.3301,95.3393,18888.0
2016-03-15 13:50:00,103.6,103.71,103.6,103.67,6778.0,95.3209,95.4221,95.3209,95.3853,6778.0
2016-03-15 14:00:00,103.68,103.69,103.62,103.64,11219.0,95.3945,95.4037,95.3393,95.3577,11219.0
2016-03-15 14:10:00,103.65,103.78,103.65,103.72,49398.0,95.3669,95.4865,95.3669,95.4313,49398.0
2016-03-15 14:20:00,103.72,103.73,103.64,103.66,58246.0,95.4313,95.4405,95.3577,95.3761,58246.0
2016-03-15 14:30:00,103.63,103.71,103.6,103.68,13494.0,95.3485,95.4221,95.3209,95.3945,13494.0
2016-03-15 14:40:00,103.68,103.69,103.57,103.59,30144.0,95.3945,95.4037,95.2933,95.3117,30144.0
2016-03-15 14:50:00,103.59,103.59,103.53,103.54,17712.0,95.3117,95.3117,95.2564,95.2656,17712.0
2016-03-15 15:00:00,103.59,103.63,103.54,103.62,13726.0,95.3117,95.3485,95.2656,95.3393,13726.0
2016-03-15 15:10:00,103.61,103.79,103.6,103.78,59546.0,95.3301,95.4957,95.3209,95.4865,59546.0
2016-03-15 15:20:00,103.77,103.8,103.74,103.76,13146.0,95.4773,95.5049,95.4497,95.4681,13146.0
2016-03-15 15:30:00,103.76,103.76,103.66,103.67,11950.0,95.4681,95.4681,95.3761,95.3853,11950.0
2016-03-15 15:40:00,103.67,103.7,103.63,103.64,16282.0,95.3853,95.4129,95.3485,95.3577,16282.0
2016-03-15 15:50:00,103.63,103.75,103.63,103.75,28329.0,95.3485,95.4589,95.3485,95.4589,28329.0
2016-03-16 09:30:00,103.5,103.78,103.38,103.77,42613.0,95.2288,95.4865,95.1184,95.4773,42613.0
2016-03-16 09:40:00,103.8,103.8,103.69,103.8,10852.0,95.5049,95.5049,95.4037,95.5049,10852.0
2016-03-16 09:50:00,103.86,103.9,103.81,103.81,13776.0,95.5601,95.5969,95.5141,95.5141,13776.0
2016-03-16 10:00:00,103.83,103.91,103.82,103.91,2842.0,95.5325,95.6061,95.5233,95.6061,2842.0
2016-03-16 10:10:00,103.88,103.93,103.86,103.9,6232.0,95.5785,95.6245,95.5601,95.5969,6232.0
2016-03-16 10:20:00,103.86,103.91,103.84,103.85,15315.0,95.5601,95.6061,95.5417,95.5509,15315.0
2016-03-16 10:30:00,103.86,103.95,103.83,103.91,13362.0,95.5601,95.6429,95.5325,95.6061,13362.0
2016-03-16 10:40:00,103.94,104.0,103.89,103.93,2975.0,95.6337,95.6889,95.5877,95.6245,2975.0
2016-03-16 10:50:00,103.91,103.94,103.85,103.89,4077.0,95.6061,95.6337,95.5509,95.5877,4077.0
2016-03-16 11:00:00,103.9,103.92,103.86,103.91,3536.0,95.5969,95.6153,95.5601,95.6061,3536.0
2016-03-16 11:10:00,103.92,103.94,103.86,103.91,3982.0,95.6153,95.6337,95.5601,95.6061,3982.0
2016-03-16 11:20:00,103.91,103.94,103.88,103.88,3555.0,95.6061,95.6337,95.5785,95.5785,3555.0
2016-03-16 11:30:00,103.9,103.95,103.88,103.9,6625.0,95.5969,95.6429,95.5785,95.5969,6625.0
2016-03-16 11:40:00,103.89,103.95,103.89,103.9,3229.0,95.5877,95.6429,95.5877,95.5969,3229.0
2016-03-16 11:50:00,103.92,103.93,103.84,103.85,3102.0,95.6153,95.6245,95.5417,95.5509,3102.0
2016-03-16 12:00:00,103.87,103.95,103.86,103.93,6517.0,95.5693,95.6429,95.5601,95.6245,6517.0
2016-03-16 12:10:00,103.96,103.97,103.91,103.93,1928.0,95.6521,95.6613,95.6061,95.6245,1928.0
2016-03-16 12:20:00,103.92,103.96,103.91,103.94,8875.0,95.6153,95.6521,95.6061,95.6337,8875.0
2016-03-16 12:30:00,103.95,103.95,103.88,103.9,20435.0,95.6429,95.6429,95.5785,95.5969,20435.0
2016-03-16 12:40:00,103.86,103.87,103.78,103.81,4030.0,95.5601,95.5693,95.4865,95.5141,4030.0
2016-03-16 12:50:00,103.77,103.77,103.69,103.7,8912.0,95.4773,95.4773,95.4037,95.4129,8912.0
2016-03-16 13:00:00,103.72,103.74,103.65,103.65,4472.0,95.4313,95.4497,95.3669,95.3669,4472.0
2016-03-16 13:10:00,103.66,103.66,103.5,103.61,8615.0,95.3761,95.3761,95.2288,95.3301,8615.0
2016-03-16 13:20:00,103.61,103.61,103.56,103.56,1022.0,95.3301,95.3301,95.2841,95.2841,1022.0
2016-03-16 13:30:00,103.55,103.6,103.54,103.59,5896.0,95.2749,95.3209,95.2656,95.3117,5896.0
2016-03-16 13:40:00,103.63,103.68,103.58,103.6,8617.0,95.3485,95.3945,95.3025,95.3209,8617.0
2016-03-16 13:50:00,103.63,103.64,103.59,103.64,13634.0,95.3485,95.3577,95.3117,95.3577,13634.0
2016-03-16 14:00:00,103.68,104.37,103.68,104.05,28836.0,95.3945,96.0293,95.3945,95.7349,28836.0
2016-03-16 14:10:00,104.11,104.11,103.81,103.85,10946.0,95.7901,95.7901,95.5141,95.5509,10946.0
2016-03-16 14:20:00,103.89,104.41,103.88,104.4,36468.0,95.5877,96.0661,95.5785,96.0569,36468.0
2016-03-16 14:30:00,104.41,104.45,104.21,104.36,35441.0,96.0661,96.1029,95.8821,96.0201,35441.0
2016-03-16 14:40:00,104.37,104.67,104.37,104.6,51255.0,96.0293,96.3053,96.0293,96.2409,51255.0
2016-03-16 14:50:00,104.59,104.6,104.28,104.28,21194.0,96.2317,96.2409,95.9465,95.9465,21194.0
2016-03-16 15:00:00,104.24,104.52,104.23,104.49,22490.0,95.9097,96.1673,95.9005,96.1397,22490.0
2016-03-16 15:10:00,104.51,104.64,104.43,104.55,24909.0,96.1581,96.2777,96.0845,96.1949,24909.0
2016-03-16 15:20:00,104.54,104.59,104.38,104.55,14205.0,96.1857,96.2317,96.0385,96.1949,14205.0
2016-03-16 15:30:00,104.54,104.73,104.48,104.73,17780.0,96.1857,96.3606,96.1305,96.3606,17780.0
2016-03-16 15:40:00,104.67,104.7,104.58,104.61,8185.0,96.3053,96.3329,96.2225,96.2501,8185.0
2016-03-16 15:50:00,104.57,104.6,104.39,104.5,69337.0,96.2133,96.2409,96.0477,96.1489,69337.0
2016-03-17 09:30:00,104.36,104.64,104.36,104.44,18493.0,96.0201,96.2777,96.0201,96.0937,18493.0
2016-03-17 09:40:00,104.34,104.39,104.25,104.29,7599.0,96.0017,96.0477,95.9189,95.9557,7599.0
2016-03-17 09:50:00,104.29,104.39,104.25,104.27,5775.0,95.9557,96.0477,95.9189,95.9373,5775.0
2016-03-17 10:00:00,104.23,104.34,104.15,104.34,14984.0,95.9005,96.0017,95.8269,96.0017,14984.0
2016-03-17 10:10:00,104.26,104.29,104.21,104.22,5622.0,95.9281,95.9557,95.8821,95.8913,5622.0
2016-03-17 10:20:00,104.19,104.36,104.17,104.36,4122.0,95.8637,96.0201,95.8453,96.0201,4122.0
2016-03-17 10:30:00,104.34,104.43,104.33,104.43,11535.0,96.0017,96.0845,95.9925,96.0845,11535.0
2016-03-17 10:40:00,104.5,104.53,104.47,104.5,4110.0,96.1489,96.1765,96.1213,96.1489,4110.0
2016-03-17 10:50:00,104.53,104.6,104.5,104.6,3616.0,96.1765,96.2409,96.1489,96.2409,3616.0
2016-03-17 11:00:00,104.59,104.62,104.5,104.52,3840.0,96.2317,96.2593,96.1489,96.1673,3840.0
2016-03-17 11:10:00,104.55,104.65,104.52,104.61,5613.0,96.1949,96.2869,96.1673,96.2501,5613.0
2016-03-17 11:20:00,104.57,104.69,104.54,104.6,13603.0,96.2133,96.3237,96.1857,96.2409,13603.0
2016-03-17 11:30:00,104.64,104.65,104.59,104.59,23223.0,96.2777,96.2869,96.2317,96.2317,23223.0
2016-03-17 11:40:00,104.57,104.61,104.53,104.61,11890.0,96.2133,96.2501,96.1765,96.2501,11890.0
2016-03-17 11:50:00,104.64,104.66,104.58,104.64,5882.0,96.2777,96.2961,96.2225,96.2777,5882.0
2016-03-17 12:00:00,104.64,104.65,104.57,104.58,10830.0,96.2777,96.2869,96.2133,96.2225,10830.0
2016-03-17 12:10:00,104.59,104.64,104.59,104.63,4999.0,96.2317,96.2777,96.2317,96.2685,4999.0
2016-03-17 12:20:00,104.67,104.89,104.66,104.89,24462.0,96.3053,96.5078,96.2961,96.5078,24462.0
2016-03-17 12:30:00,104.9,105.0,104.88,104.95,32360.0,96.517,96.609,96.4986,96.563,32360.0
2016-03-17 12:40:00,104.94,104.97,104.9,104.91,164396.0,96.5538,96.5814,96.517,96.5262,164396.0
2016-03-17 12:50:00,104.9,104.95,104.86,104.92,28859.0,96.517,96.563,96.4802,96.5354,28859.0
2016-03-17 13:00:00,104.92,104.96,104.87,104.87,28854.0,96.5354,96.5722,96.4894,96.4894,28854.0
2016-03-17 13:10:00,104.89,104.89,104.8,104.84,31564.0,96.5078,96.5078,96.425,96.4618,31564.0
2016-03-17 13:20:00,104.83,104.95,104.83,104.9,12647.0,96.4526,96.563,96.4526,96.517,12647.0
2016-03-17 13:30:00,104.89,105.04,104.84,105.03,24625.0,96.5078,96.6458,96.4618,96.6366,24625.0
2016-03-17 13:40:00,105.05,105.08,104.99,105.06,42350.0,96.655,96.6826,96.5998,96.6642,42350.0
2016-03-17 13:50:00,105.07,105.1,105.02,105.1,27743.0,96.6734,96.701,96.6274,96.701,27743.0
2016-03-17 14:00:00,105.07,105.14,105.04,105.12,18867.0,96.6734,96.7378,96.6458,96.7194,18867.0
2016-03-17 14:10:00,105.12,105.28,105.1,105.25,65962.0,96.7194,96.8666,96.701,96.839,65962.0
2016-03-17 14:20:00,105.25,105.3,105.13,105.14,8189.0,96.839,96.885,96.7286,96.7378,8189.0
2016-03-17 14:30:00,105.09,105.13,105.06,105.06,13293.0,96.6918,96.7286,96.6642,96.6642,13293.0
2016-03-17 14:40:00,105.03,105.13,105.03,105.11,55388.0,96.6366,96.7286,96.6366,96.7102,55388.0
2016-03-17 14:50:00,105.12,105.14,104.98,104.99,29076.0,96.7194,96.7378,96.5906,96.5998,29076.0
2016-03-17 15:00:00,104.99,105.14,104.99,105.08,45549.0,96.5998,96.7378,96.5998,96.6826,45549.0
2016-03-17 15:10:00,105.09,105.12,104.98,104.98,7226.0,96.6918,96.7194,96.5906,96.5906,7226.0
2016-03-17 15:20:00,104.96,105.18,104.96,105.16,19267.0,96.5722,96.7746,96.5722,96.7562,19267.0
2016-03-17 15:30:00,105.19,105.23,105.1,105.23,19587.0,96.7838,96.8206,96.701,96.8206,19587.0
2016-03-17 15:40:00,105.25,105.25,105.06,105.09,28693.0,96.839,96.839,96.6642,96.6918,28693.0
2016-03-17 15:50:00,105.08,105.11,104.98,105.01,111390.0,96.6826,96.7102,96.5906,96.6182,111390.0
2016-03-18 09:30:00,105.37,105.37,105.01,105.25,48647.0,96.9494,96.9494,96.6182,96.839,48647.0
2016-03-18 09:40:00,105.3,105.32,105.0,105.02,14633.0,96.885,96.9034,96.609,96.6274,14633.0
2016-03-18 09:50:00,105.05,105.11,105.04,105.1,5412.0,96.655,96.7102,96.6458,96.701,5412.0
2016-03-18 10:00:00,105.13,105.19,105.07,105.1,11026.0,96.7286,96.7838,96.6734,96.701,11026.0
2016-03-18 10:10:00,105.19,105.27,105.17,105.18,11453.0,96.7838,96.8574,96.7654,96.7746,11453.0
2016-03-18 10:20:00,105.14,105.18,105.12,105.12,4876.0,96.7378,96.7746,96.7194,96.7194,4876.0
2016-03-18 10:30:00,105.17,105.3,105.13,105.13,16961.0,96.7654,96.885,96.7286,96.7286,16961.0
2016-03-18 10:40:00,105.19,105.32,105.17,105.27,11356.0,96.7838,96.9034,96.7654,96.8574,11356.0
2016-03-18 10:50:00,105.25,105.37,105.25,105.33,9401.0,96.839,96.9494,96.839,96.9126,9401.0
2016-03-18 11:00:00,105.33,105.52,105.32,105.5,13709.0,96.9126,97.0874,96.9034,97.069,13709.0
2016-03-18 11:10:00,105.5,105.54,105.44,105.52,24505.0,97.069,97.1058,97.0138,97.0874,24505.0
2016-03-18 11:20:00,105.52,105.55,105.42,105.47,7727.0,97.0874,97.115,96.9954,97.0414,7727.0
2016-03-18 11:30:00,105.42,105.48,105.42,105.47,3578.0,96.9954,97.0506,96.9954,97.0414,3578.0
2016-03-18 11:40:00,105.5,105.5,105.4,105.45,5169.0,97.069,97.069,96.977,97.023,5169.0
2016-03-18 11:50:00,105.48,105.48,105.39,105.43,5080.0,97.0506,97.0506,96.9678,97.0046,5080.0
2016-03-18 12:00:00,105.45,105.53,105.45,105.51,10317.0,97.023,97.0966,97.023,97.0782,10317.0
2016-03-18 12:10:00,105.49,105.54,105.43,105.52,7493.0,97.0598,97.1058,97.0046,97.0874,7493.0
2016-03-18 12:20:00,105.55,105.6,105.52,105.54,19241.0,97.115,97.161,97.0874,97.1058,19241.0
2016-03-18 12:30:00,105.54,105.54,105.43,105.47,7375.0,97.1058,97.1058,97.0046,97.0414,7375.0
2016-03-18 12:40:00,105.46,105.47,105.41,105.44,9718.0,97.0322,97.0414,96.9862,97.0138,9718.0
2016-03-18 12:50:00,105.44,105.49,105.44,105.47,7783.0,97.0138,97.0598,97.0138,97.0414,7783.0
2016-03-18 13:00:00,105.46,105.52,105.36,105.36,12117.0,97.0322,97.0874,96.9402,96.9402,12117.0
2016-03-18 13:10:00,105.37,105.39,105.23,105.25,18472.0,96.9494,96.9678,96.8206,96.839,18472.0
2016-03-18 13:20:00,105.22,105.28,105.2,105.21,13038.0,96.8114,96.8666,96.793,96.8022,13038.0
2016-03-18 13:30:00,105.27,105.27,105.06,105.08,16139.0,96.8574,96.8574,96.6642,96.6826,16139.0
2016-03-18 13:40:00,105.11,105.25,105.11,105.22,36438.0,96.7102,96.839,96.7102,96.8114,36438.0
2016-03-18 13:50:00,105.23,105.25,105.18,105.21,11463.0,96.8206,96.839,96.7746,96.8022,11463.0
2016-03-18 14:00:00,105.27,105.33,105.26,105.27,36861.0,96.8574,96.9126,96.8482,96.8574,36861.0
2016-03-18 14:10:00,105.31,105.34,105.23,105.28,19081.0,96.8942,96.9218,96.8206,96.8666,19081.0
2016-03-18 14:20:00,105.33,105.37,105.28,105.32,29061.0,96.9126,96.9494,96.8666,96.9034,29061.0
2016-03-18 14:30:00,105.29,105.37,105.28,105.37,25607.0,96.8758,96.9494,96.8666,96.9494,25607.0
2016-03-18 14:40:00,105.36,105.39,105.29,105.34,9608.0,96.9402,96.9678,96.8758,96.9218,9608.0
2016-03-18 14:50:00,105.37,105.37,105.24,105.24,18478.0,96.9494,96.9494,96.8298,96.8298,18478.0
2016-03-18 15:00:00,105.24,105.43,105.24,105.42,18273.0,96.8298,97.0046,96.8298,96.9954,18273.0
2016-03-18 15:10:00,105.45,105.55,105.45,105.48,13213.0,97.023,97.115,97.023,97.0506,13213.0
2016-03-18 15:20:00,105.48,105.52,105.44,105.48,73389.0,97.0506,97.0874,97.0138,97.0506,73389.0
2016-03-18 15:30:00,105.45,105.49,105.42,105.49,8175.0,97.023,97.0598,96.9954,97.0598,8175.0
2016-03-18 15:40:00,105.49,105.51,105.43,105.44,10363.0,97.0598,97.0782,97.0046,97.0138,10363.0
2016-03-18 15:50:00,105.42,105.47,105.39,105.4,29273.0,96.9954,97.0414,96.9678,96.977,29273.0
2016-03-21 09:30:00,104.97,105.24,104.94,105.19,19495.0,96.8749,97.1241,96.8472,97.0779,19495.0
2016-03-21 09:40:00,105.19,105.3,105.18,105.26,8044.0,97.0779,97.1795,97.0687,97.1425,8044.0
2016-03-21 09:50:00,105.24,105.31,105.22,105.3,2277.0,97.1241,97.1887,97.1056,97.1795,2277.0
2016-03-21 10:00:00,105.33,105.33,105.05,105.05,2414.0,97.2071,97.2071,96.9487,96.9487,2414.0
2016-03-21 10:10:00,105.0,105.01,104.92,104.99,8465.0,96.9026,96.9118,96.8288,96.8934,8465.0
2016-03-21 10:20:00,105.05,105.07,104.96,104.96,3182.0,96.9487,96.9672,96.8657,96.8657,3182.0
2016-03-21 10:30:00,104.93,105.12,104.88,105.04,13278.0,96.838,97.0133,96.7918,96.9395,13278.0
2016-03-21 10:40:00,105.05,105.07,104.91,104.97,28104.0,96.9487,96.9672,96.8195,96.8749,28104.0
2016-03-21 10:50:00,104.98,104.99,104.91,104.92,6973.0,96.8841,96.8934,96.8195,96.8288,6973.0
2016-03-21 11:00:00,104.92,105.06,104.92,105.06,19032.0,96.8288,96.958,96.8288,96.958,19032.0
2016-03-21 11:10:00,105.06,105.18,105.01,105.17,14175.0,96.958,97.0687,96.9118,97.0595,14175.0
2016-03-21 11:20:00,105.22,105.23,105.18,105.18,1562.0,97.1056,97.1149,97.0687,97.0687,1562.0
2016-03-21 11:30:00,105.22,105.27,105.19,105.25,8918.0,97.1056,97.1518,97.0779,97.1333,8918.0
2016-03-21 11:40:00,105.18,105.21,105.14,105.16,7894.0,97.0687,97.0964,97.0318,97.0503,7894.0
2016-03-21 11:50:00,105.2,105.24,105.17,105.18,4599.0,97.0872,97.1241,97.0595,97.0687,4599.0
2016-03-21 12:00:00,105.12,105.17,105.12,105.15,4231.0,97.0133,97.0595,97.0133,97.041,4231.0
2016-03-21 12:10:00,105.14,105.2,105.12,105.14,16251.0,97.0318,97.0872,97.0133,97.0318,16251.0
2016-03-21 12:20:00,105.13,105.15,105.09,105.13,3180.0,97.0226,97.041,96.9857,97.0226,3180.0
2016-03-21 12:30:00,105.15,105.22,105.14,105.22,2512.0,97.041,97.1056,97.0318,97.1056,2512.0
2016-03-21 12:40:00,105.15,105.15,105.1,105.13,2693.0,97.041,97.041,96.9949,97.0226,2693.0
2016-03-21 12:50:00,105.13,105.21,105.1,105.2,10521.0,97.0226,97.0964,96.9949,97.0872,10521.0
2016-03-21 13:00:00,105.19,105.21,105.16,105.17,6311.0,97.0779,97.0964,97.0503,97.0595,6311.0
2016-03-21 13:10:00,105.17,105.3,105.14,105.28,16077.0,97.0595,97.1795,97.0318,97.161,16077.0
2016-03-21 13:20:00,105.31,105.41,105.26,105.41,17020.0,97.1887,97.281,97.1425,97.281,17020.0
2016-03-21 13:30:00,105.37,105.38,105.28,105.32,5527.0,97.2441,97.2533,97.161,97.1979,5527.0
2016-03-21 13:40:00,105.31,105.32,105.21,105.23,28895.0,97.1887,97.1979,97.0964,97.1149,28895.0
2016-03-21 13:50:00,105.24,105.31,105.22,105.31,11948.0,97.1241,97.1887,97.1056,97.1887,11948.0
2016-03-21 14:00:00,105.28,105.33,105.22,105.24,6154.0,97.161,97.2071,97.1056,97.1241,6154.0
2016-03-21 14:10:00,105.33,105.4,105.29,105.39,30379.0,97.2071,97.2717,97.1702,97.2625,30379.0
2016-03-21 14:20:00,105.39,105.42,105.34,105.39,42409.0,97.2625,97.2902,97.2164,97.2625,42409.0
2016-03-21 14:30:00,105.39,105.43,105.32,105.42,704064.0,97.2625,97.2994,97.1979,97.2902,704064.0
2016-03-21 14:40:00,105.43,105.44,105.31,105.34,31598.0,97.2994,97.3087,97.1887,97.2164,31598.0
2016-03-21 14:50:00,105.38,105.4,105.31,105.37,40569.0,97.2533,97.2717,97.1887,97.2441,40569.0
2016-03-21 15:00:00,105.4,105.4,105.29,105.34,14039.0,97.2717,97.2717,97.1702,97.2164,14039.0
2016-03-21 15:10:00,105.34,105.36,105.27,105.28,23050.0,97.2164,97.2348,97.1518,97.161,23050.0
2016-03-21 15:20:00,105.29,105.35,105.28,105.31,5295.0,97.1702,97.2256,97.161,97.1887,5295.0
2016-03-21 15:30:00,105.27,105.28,105.2,105.22,5233.0,97.1518,97.161,97.0872,97.1056,5233.0
2016-03-21 15:40:00,105.22,105.28,105.2,105.25,21932.0,97.1056,97.161,97.0872,97.1333,21932.0
2016-03-21 15:50:00,105.27,105.34,105.25,105.3,9307.0,97.1518,97.2164,97.1333,97.1795,9307.0
2016-03-22 09:30:00,104.87,105.02,104.63,105.01,28469.0,96.7826,96.921,96.5611,96.9118,28469.0
2016-03-22 09:40:00,104.96,105.04,104.89,104.92,2769.0,96.8657,96.9395,96.8011,96.8288,2769.0
2016-03-22 09:50:00,104.97,105.17,104.97,105.17,1994.0,96.8749,97.0595,96.8749,97.0595,1994.0
2016-03-22 10:00:00,105.18,105.2,105.14,105.14,3117.0,97.0687,97.0872,97.0318,97.0318,3117.0
2016-03-22 10:10:00,105.15,105.25,105.12,105.15,3375.0,97.041,97.1333,97.0133,97.041,3375.0
2016-03-22 10:20:00,105.15,105.29,105.15,105.29,6533.0,97.041,97.1702,97.041,97.1702,6533.0
2016-03-22 10:30:00,105.27,105.3,105.2,105.3,7143.0,97.1518,97.1795,97.0872,97.1795,7143.0
2016-03-22 10:40:00,105.37,105.38,105.31,105.37,7259.0,97.2441,97.2533,97.1887,97.2441,7259.0
2016-03-22 10:50:00,105.37,105.4,105.33,105.34,7302.0,97.2441,97.2717,97.2071,97.2164,7302.0
2016-03-22 11:00:00,105.33,105.38,105.29,105.35,6422.0,97.2071,97.2533,97.1702,97.2256,6422.0
2016-03-22 11:10:00,105.35,105.47,105.35,105.47,2485.0,97.2256,97.3363,97.2256,97.3363,2485.0
2016-03-22 11:20:00,105.41,105.49,105.38,105.44,6558.0,97.281,97.3548,97.2533,97.3087,6558.0
2016-03-22 11:30:00,105.42,105.43,105.3,105.33,4555.0,97.2902,97.2994,97.1795,97.2071,4555.0
2016-03-22 11:40:00,105.31,105.39,105.31,105.36,4816.0,97.1887,97.2625,97.1887,97.2348,4816.0
2016-03-22 11:50:00,105.32,105.33,105.2,105.21,4438.0,97.1979,97.2071,97.0872,97.0964,4438.0
2016-03-22 12:00:00,105.2,105.27,105.2,105.26,68634.0,97.0872,97.1518,97.0872,97.1425,68634.0
2016-03-22 12:10:00,105.26,105.27,105.22,105.26,54845.0,97.1425,97.1518,97.1056,97.1425,54845.0
2016-03-22 12:20:00,105.29,105.43,105.27,105.43,9709.0,97.1702,97.2994,97.1518,97.2994,9709.0
2016-03-22 12:30:00,105.39,105.41,105.37,105.39,5843.0,97.2625,97.281,97.2441,97.2625,5843.0
2016-03-22 12:40:00,105.41,105.47,105.39,105.46,8735.0,97.281,97.3363,97.2625,97.3271,8735.0
2016-03-22 12:50:00,105.47,105.62,105.47,105.61,2915.0,97.3363,97.4748,97.3363,97.4655,2915.0
2016-03-22 13:00:00,105.6,105.6,105.55,105.57,7771.0,97.4563,97.4563,97.4102,97.4286,7771.0
2016-03-22 13:10:00,105.55,105.59,105.54,105.57,10844.0,97.4102,97.4471,97.4009,97.4286,10844.0
2016-03-22 13:20:00,105.58,105.64,105.58,105.64,1967.0,97.4379,97.4932,97.4379,97.4932,1967.0
2016-03-22 13:30:00,105.61,105.66,105.59,105.63,8079.0,97.4655,97.5117,97.4471,97.484,8079.0
2016-03-22 13:40:00,105.58,105.59,105.52,105.59,21587.0,97.4379,97.4471,97.3825,97.4471,21587.0
2016-03-22 13:50:00,105.6,105.63,105.54,105.54,9736.0,97.4563,97.484,97.4009,97.4009,9736.0
2016-03-22 14:00:00,105.58,105.64,105.57,105.59,13284.0,97.4379,97.4932,97.4286,97.4471,13284.0
2016-03-22 14:10:00,105.61,105.63,105.5,105.57,17135.0,97.4655,97.484,97.364,97.4286,17135.0
2016-03-22 14:20:00,105.58,105.65,105.52,105.61,50822.0,97.4379,97.5025,97.3825,97.4655,50822.0
2016-03-22 14:30:00,105.62,105.69,105.6,105.67,244860.0,97.4748,97.5394,97.4563,97.5209,244860.0
2016-03-22 14:40:00,105.66,105.66,105.59,105.62,16869.0,97.5117,97.5117,97.4471,97.4748,16869.0
2016-03-22 14:50:00,105.64,105.64,105.45,105.45,18698.0,97.4932,97.4932,97.3179,97.3179,18698.0
2016-03-22 15:00:00,105.43,105.46,105.37,105.39,38718.0,97.2994,97.3271,97.2441,97.2625,38718.0
2016-03-22 15:10:00,105.4,105.45,105.26,105.27,37607.0,97.2717,97.3179,97.1425,97.1518,37607.0
2016-03-22 15:20:00,105.28,105.35,105.27,105.33,33089.0,97.161,97.2256,97.1518,97.2071,33089.0
2016-03-22 15:30:00,105.33,105.4,105.31,105.35,15534.0,97.2071,97.2717,97.1887,97.2256,15534.0
2016-03-22 15:40:00,105.34,105.44,105.32,105.37,21443.0,97.2164,97.3087,97.1979,97.2441,21443.0
2016-03-22 15:50:00,105.35,105.41,105.29,105.4,24417.0,97.2256,97.281,97.1702,97.2717,24417.0
2016-03-23 09:30:00,105.14,105.24,104.96,105.18,23217.0,97.0318,97.1241,96.8657,97.0687,23217.0
2016-03-23 09:40:00,105.07,105.11,105.0,105.0,2351.0,96.9672,97.0041,96.9026,96.9026,2351.0
2016-03-23 09:50:00,104.97,105.03,104.97,105.03,1469.0,96.8749,96.9303,96.8749,96.9303,1469.0
2016-03-23 10:00:00,104.99,105.04,104.9,104.94,7133.0,96.8934,96.9395,96.8103,96.8472,7133.0
2016-03-23 10:10:00,104.99,105.09,104.98,104.98,8074.0,96.8934,96.9857,96.8841,96.8841,8074.0
2016-03-23 10:20:00,105.03,105.12,105.03,105.08,4492.0,96.9303,97.0133,96.9303,96.9764,4492.0
2016-03-23 10:30:00,105.04,105.11,104.86,104.94,17166.0,96.9395,97.0041,96.7734,96.8472,17166.0
2016-03-23 10:40:00,104.94,105.1,104.89,105.1,9917.0,96.8472,96.9949,96.8011,96.9949,9917.0
2016-03-23 10:50:00,105.08,105.09,104.96,105.0,5811.0,96.9764,96.9857,96.8657,96.9026,5811.0
2016-03-23 11:00:00,104.96,105.1,104.88,105.1,6738.0,96.8657,96.9949,96.7918,96.9949,6738.0
2016-03-23 11:10:00,105.09,105.1,104.83,104.83,6428.0,96.9857,96.9949,96.7457,96.7457,6428.0
2016-03-23 11:20:00,104.86,104.95,104.84,104.89,8917.0,96.7734,96.8564,96.7549,96.8011,8917.0
2016-03-23 11:30:00,104.86,104.92,104.83,104.87,8653.0,96.7734,96.8288,96.7457,96.7826,8653.0
2016-03-23 11:40:00,104.87,104.91,104.77,104.82,3427.0,96.7826,96.8195,96.6903,96.7365,3427.0
2016-03-23 11:50:00,104.82,104.87,104.76,104.85,3478.0,96.7365,96.7826,96.6811,96.7642,3478.0
2016-03-23 12:00:00,104.85,104.92,104.84,104.87,7028.0,96.7642,96.8288,96.7549,96.7826,7028.0
2016-03-23 12:10:00,104.95,104.99,104.92,104.99,7693.0,96.8564,96.8934,96.8288,96.8934,7693.0
2016-03-23 12:20:00,105.01,105.03,104.96,105.01,7091.0,96.9118,96.9303,96.8657,96.9118,7091.0
2016-03-23 12:30:00,105.05,105.07,105.0,105.05,3915.0,96.9487,96.9672,96.9026,96.9487,3915.0
2016-03-23 12:40:00,105.02,105.09,105.02,105.03,6139.0,96.921,96.9857,96.921,96.9303,6139.0
2016-03-23 12:50:00,105.0,105.04,104.98,105.04,4251.0,96.9026,96.9395,96.8841,96.9395,4251.0
2016-03-23 13:00:00,105.02,105.02,104.95,104.99,8497.0,96.921,96.921,96.8564,96.8934,8497.0
2016-03-23 13:10:00,105.0,105.1,105.0,105.05,36325.0,96.9026,96.9949,96.9026,96.9487,36325.0
2016-03-23 13:20:00,105.03,105.06,104.99,105.03,79174.0,96.9303,96.958,96.8934,96.9303,79174.0
2016-03-23 13:30:00,105.03,105.04,104.94,104.96,54376.0,96.9303,96.9395,96.8472,96.8657,54376.0
2016-03-23 13:40:00,104.93,105.0,104.93,104.95,9609.0,96.838,96.9026,96.838,96.8564,9609.0
2016-03-23 13:50:00,104.96,105.05,104.96,105.01,24812.0,96.8657,96.9487,96.8657,96.9118,24812.0
2016-03-23 14:00:00,104.99,105.09,104.99,105.06,11887.0,96.8934,96.9857,96.8934,96.958,11887.0
2016-03-23 14:10:00,105.07,105.1,105.01,105.09,37522.0,96.9672,96.9949,96.9118,96.9857,37522.0
2016-03-23 14:20:00,105.07,105.11,104.94,104.97,29360.0,96.9672,97.0041,96.8472,96.8749,29360.0
2016-03-23 14:30:00,104.97,105.06,104.91,104.91,61766.0,96.8749,96.958,96.8195,96.8195,61766.0
2016-03-23 14:40:00,104.92,104.92,104.72,104.72,509534.0,96.8288,96.8288,96.6442,96.6442,509534.0
2016-03-23 14:50:00,104.76,104.77,104.68,104.71,12942.0,96.6811,96.6903,96.6073,96.635,12942.0
2016-03-23 15:00:00,104.7,104.75,104.65,104.68,21190.0,96.6257,96.6719,96.5796,96.6073,21190.0
2016-03-23 15:10:00,104.69,104.72,104.62,104.64,21904.0,96.6165,96.6442,96.5519,96.5704,21904.0
2016-03-23 15:20:00,104.64,104.67,104.57,104.66,6438.0,96.5704,96.598,96.5058,96.5888,6438.0
2016-03-23 15:30:00,104.68,104.74,104.62,104.72,10989.0,96.6073,96.6626,96.5519,96.6442,10989.0
2016-03-23 15:40:00,104.72,104.77,104.65,104.74,14536.0,96.6442,96.6903,96.5796,96.6626,14536.0
2016-03-23 15:50:00,104.73,104.78,104.66,104.68,25164.0,96.6534,96.6996,96.5888,96.6073,25164.0
2016-03-24 09:30:00,104.23,104.23,103.99,104.13,31089.0,96.192,96.192,95.9705,96.0997,31089.0
2016-03-24 09:40:00,104.13,104.24,104.04,104.09,7368.0,96.0997,96.2012,96.0166,96.0628,7368.0
2016-03-24 09:50:00,104.1,104.31,104.1,104.31,7234.0,96.072,96.2658,96.072,96.2658,7234.0
2016-03-24 10:00:00,104.32,104.32,104.21,104.23,8165.0,96.275,96.275,96.1735,96.192,8165.0
2016-03-24 10:10:00,104.2,104.33,104.2,104.24,4418.0,96.1643,96.2843,96.1643,96.2012,4418.0
2016-03-24 10:20:00,104.25,104.28,104.13,104.15,7187.0,96.2104,96.2381,96.0997,96.1181,7187.0
2016-03-24 10:30:00,104.13,104.31,104.13,104.31,12954.0,96.0997,96.2658,96.0997,96.2658,12954.0
2016-03-24 10:40:00,104.32,104.42,104.28,104.4,6216.0,96.275,96.3673,96.2381,96.3489,6216.0
2016-03-24 10:50:00,104.42,104.46,104.35,104.44,3890.0,96.3673,96.4042,96.3027,96.3858,3890.0
2016-03-24 11:00:00,104.43,104.49,104.42,104.46,9760.0,96.3765,96.4319,96.3673,96.4042,9760.0
2016-03-24 11:10:00,104.48,104.51,104.35,104.4,5467.0,96.4227,96.4504,96.3027,96.3489,5467.0
2016-03-24 11:20:00,104.37,104.4,104.29,104.29,4667.0,96.3212,96.3489,96.2473,96.2473,4667.0
2016-03-24 11:30:00,104.28,104.38,104.28,104.32,12180.0,96.2381,96.3304,96.2381,96.275,12180.0
2016-03-24 11:40:00,104.33,104.34,104.25,104.27,15743.0,96.2843,96.2935,96.2104,96.2289,15743.0
2016-03-24 11:50:00,104.29,104.3,104.22,104.28,5813.0,96.2473,96.2566,96.1827,96.2381,5813.0
2016-03-24 12:00:00,104.32,104.47,104.31,104.47,4149.0,96.275,96.4135,96.2658,96.4135,4149.0
2016-03-24 12:10:00,104.47,104.47,104.32,104.32,7736.0,96.4135,96.4135,96.275,96.275,7736.0
2016-03-24 12:20:00,104.29,104.29,104.21,104.28,2719.0,96.2473,96.2473,96.1735,96.2381,2719.0
2016-03-24 12:30:00,104.25,104.29,104.19,104.19,7064.0,96.2104,96.2473,96.1551,96.1551,7064.0
2016-03-24 12:40:00,104.17,104.22,104.16,104.21,12389.0,96.1366,96.1827,96.1274,96.1735,12389.0
2016-03-24 12:50:00,104.21,104.27,104.21,104.23,4395.0,96.1735,96.2289,96.1735,96.192,4395.0
2016-03-24 13:00:00,104.23,104.31,104.23,104.29,8305.0,96.192,96.2658,96.192,96.2473,8305.0
2016-03-24 13:10:00,104.33,104.38,104.32,104.38,12374.0,96.2843,96.3304,96.275,96.3304,12374.0
2016-03-24 13:20:00,104.38,104.39,104.32,104.36,17529.0,96.3304,96.3396,96.275,96.3119,17529.0
2016-03-24 13:30:00,104.35,104.36,104.3,104.32,4997.0,96.3027,96.3119,96.2566,96.275,4997.0
2016-03-24 13:40:00,104.34,104.37,104.32,104.34,8587.0,96.2935,96.3212,96.275,96.2935,8587.0
2016-03-24 13:50:00,104.35,104.44,104.34,104.4,4100.0,96.3027,96.3858,96.2935,96.3489,4100.0
2016-03-24 14:00:00,104.39,104.41,104.32,104.33,10477.0,96.3396,96.3581,96.275,96.2843,10477.0
2016-03-24 14:10:00,104.33,104.36,104.31,104.35,14463.0,96.2843,96.3119,96.2658,96.3027,14463.0
2016-03-24 14:20:00,104.36,104.46,104.36,104.46,47025.0,96.3119,96.4042,96.3119,96.4042,47025.0
2016-03-24 14:30:00,104.45,104.55,104.41,104.51,10433.0,96.395,96.4873,96.3581,96.4504,10433.0
2016-03-24 14:40:00,104.52,104.59,104.52,104.57,9343.0,96.4596,96.5242,96.4596,96.5058,9343.0
2016-03-24 14:50:00,104.58,104.63,104.53,104.55,42629.0,96.515,96.5611,96.4688,96.4873,42629.0
2016-03-24 15:00:00,104.56,104.57,104.48,104.51,17926.0,96.4965,96.5058,96.4227,96.4504,17926.0
2016-03-24 15:10:00,104.52,104.65,104.52,104.63,16370.0,96.4596,96.5796,96.4596,96.5611,16370.0
2016-03-24 15:20:00,104.64,104.7,104.62,104.67,9357.0,96.5704,96.6257,96.5519,96.598,9357.0
2016-03-24 15:30:00,104.68,104.69,104.63,104.67,15099.0,96.6073,96.6165,96.5611,96.598,15099.0
2016-03-24 15:40:00,104.66,104.7,104.61,104.66,12835.0,96.5888,96.6257,96.5427,96.5888,12835.0
2016-03-24 15:50:00,104.68,104.71,104.65,104.7,27241.0,96.6073,96.635,96.5796,96.6257,27241.0
2016-03-28 09:30:00,105.02,105.02,104.72,104.73,52492.0,96.921,96.921,96.6442,96.6534,52492.0
2016-03-28 09:40:00,104.69,104.71,104.58,104.58,21828.0,96.6165,96.635,96.515,96.515,21828.0
2016-03-28 09:50:00,104.59,104.7,104.59,104.7,6489.0,96.5242,96.6257,96.5242,96.6257,6489.0
2016-03-28 10:00:00,104.7,104.79,104.66,104.79,24857.0,96.6257,96.7088,96.5888,96.7088,24857.0
2016-03-28 10:10:00,104.8,104.88,104.8,104.86,15581.0,96.718,96.7918,96.718,96.7734,15581.0
2016-03-28 10:20:00,104.88,104.95,104.86,104.87,4668.0,96.7918,96.8564,96.7734,96.7826,4668.0
2016-03-28 10:30:00,104.85,104.85,104.69,104.69,8823.0,96.7642,96.7642,96.6165,96.6165,8823.0
2016-03-28 10:40:00,104.66,104.69,104.56,104.68,3441.0,96.5888,96.6165,96.4965,96.6073,3441.0
2016-03-28 10:50:00,104.68,104.7,104.65,104.66,1686.0,96.6073,96.6257,96.5796,96.5888,1686.0
2016-03-28 11:00:00,104.72,104.77,104.7,104.72,4382.0,96.6442,96.6903,96.6257,96.6442,4382.0
2016-03-28 11:10:00,104.67,104.71,104.62,104.63,4411.0,96.598,96.635,96.5519,96.5611,4411.0
2016-03-28 11:20:00,104.6,104.79,104.6,104.76,4134.0,96.5334,96.7088,96.5334,96.6811,4134.0
2016-03-28 11:30:00,104.79,104.82,104.77,104.78,1927.0,96.7088,96.7365,96.6903,96.6996,1927.0
2016-03-28 11:40:00,104.78,104.88,104.74,104.86,7473.0,96.6996,96.7918,96.6626,96.7734,7473.0
2016-03-28 11:50:00,104.84,104.89,104.75,104.87,5223.0,96.7549,96.8011,96.6719,96.7826,5223.0
2016-03-28 12:00:00,104.9,104.9,104.81,104.82,11196.0,96.8103,96.8103,96.7272,96.7365,11196.0
2016-03-28 12:10:00,104.79,104.84,104.74,104.84,4693.0,96.7088,96.7549,96.6626,96.7549,4693.0
2016-03-28 12:20:00,104.84,104.88,104.82,104.83,44977.0,96.7549,96.7918,96.7365,96.7457,44977.0
2016-03-28 12:30:00,104.86,105.0,104.83,104.99,3009.0,96.7734,96.9026,96.7457,96.8934,3009.0
2016-03-28 12:40:00,105.0,105.01,104.98,105.0,2206.0,96.9026,96.9118,96.8841,96.9026,2206.0
2016-03-28 12:50:00,104.99,105.05,104.97,105.01,1729.0,96.8934,96.9487,96.8749,96.9118,1729.0
2016-03-28 13:00:00,105.01,105.02,104.93,104.95,10124.0,96.9118,96.921,96.838,96.8564,10124.0
2016-03-28 13:10:00,104.97,104.97,104.87,104.89,5328.0,96.8749,96.8749,96.7826,96.8011,5328.0
2016-03-28 13:20:00,104.91,104.94,104.87,104.87,6024.0,96.8195,96.8472,96.7826,96.7826,6024.0
2016-03-28 13:30:00,104.87,104.95,104.87,104.9,17121.0,96.7826,96.8564,96.7826,96.8103,17121.0
2016-03-28 13:40:00,104.9,104.95,104.9,104.95,7392.0,96.8103,96.8564,96.8103,96.8564,7392.0
2016-03-28 13:50:00,104.94,105.0,104.93,104.95,10951.0,96.8472,96.9026,96.838,96.8564,10951.0
2016-03-28 14:00:00,104.98,105.11,104.97,105.06,7933.0,96.8841,97.0041,96.8749,96.958,7933.0
2016-03-28 14:10:00,105.04,105.08,105.02,105.03,43133.0,96.9395,96.9764,96.921,96.9303,43133.0
2016-03-28 14:20:00,105.0,105.03,104.94,104.97,27048.0,96.9026,96.9303,96.8472,96.8749,27048.0
2016-03-28 14:30:00,104.96,104.96,104.9,104.92,9153.0,96.8657,96.8657,96.8103,96.8288,9153.0
2016-03-28 14:40:00,104.92,104.94,104.82,104.83,13477.0,96.8288,96.8472,96.7365,96.7457,13477.0
2016-03-28 14:50:00,104.84,104.85,104.73,104.73,9382.0,96.7549,96.7642,96.6534,96.6534,9382.0
2016-03-28 15:00:00,104.8,104.96,104.79,104.96,19843.0,96.718,96.8657,96.7088,96.8657,19843.0
2016-03-28 15:10:00,104.95,105.02,104.92,104.93,11386.0,96.8564,96.921,96.8288,96.838,11386.0
2016-03-28 15:20:00,104.93,104.99,104.84,104.88,12071.0,96.838,96.8934,96.7549,96.7918,12071.0
2016-03-28 15:30:00,104.87,104.91,104.82,104.87,11914.0,96.7826,96.8195,96.7365,96.7826,11914.0
2016-03-28 15:40:00,104.87,104.92,104.81,104.85,15302.0,96.7826,96.8288,96.7272,96.7642,15302.0
2016-03-28 15:50:00,104.85,104.85,104.71,104.81,24981.0,96.7642,96.7642,96.635,96.7272,24981.0
2016-03-29 09:30:00,104.56,104.61,104.55,104.61,18528.0,96.4965,96.5427,96.4873,96.5427,18528.0
2016-03-29 09:40:00,104.6,104.61,104.6,104.61,700.0,96.5334,96.5427,96.5334,96.5427,700.0
2016-03-29 09:50:00,104.5,104.67,104.49,104.67,6152.0,96.4411,96.598,96.4319,96.598,6152.0
2016-03-29 10:00:00,104.74,104.81,104.72,104.77,18960.0,96.6626,96.7272,96.6442,96.6903,18960.0
2016-03-29 10:10:00,104.82,104.82,104.75,104.76,2883.0,96.7365,96.7365,96.6719,96.6811,2883.0
2016-03-29 10:20:00,104.78,104.85,104.76,104.77,6300.0,96.6996,96.7642,96.6811,96.6903,6300.0
2016-03-29 10:30:00,104.84,104.87,104.8,104.85,3884.0,96.7549,96.7826,96.718,96.7642,3884.0
2016-03-29 10:40:00,104.87,104.93,104.83,104.89,3538.0,96.7826,96.838,96.7457,96.8011,3538.0
2016-03-29 10:50:00,104.9,104.94,104.85,104.88,3905.0,96.8103,96.8472,96.7642,96.7918,3905.0
2016-03-29 11:00:00,104.9,104.95,104.84,104.88,13512.0,96.8103,96.8564,96.7549,96.7918,13512.0
2016-03-29 11:10:00,104.89,104.95,104.88,104.93,7365.0,96.8011,96.8564,96.7918,96.838,7365.0
2016-03-29 11:20:00,104.93,105.02,104.93,105.01,7890.0,96.838,96.921,96.838,96.9118,7890.0
2016-03-29 11:30:00,104.98,105.0,104.93,104.97,4253.0,96.8841,96.9026,96.838,96.8749,4253.0
2016-03-29 11:40:00,104.98,105.11,104.98,105.11,6752.0,96.8841,97.0041,96.8841,97.0041,6752.0
2016-03-29 11:50:00,105.11,105.13,105.02,105.03,7257.0,97.0041,97.0226,96.921,96.9303,7257.0
2016-03-29 12:00:00,105.02,105.04,104.99,105.01,1990.0,96.921,96.9395,96.8934,96.9118,1990.0
2016-03-29 12:10:00,105.02,105.05,105.0,105.03,2678.0,96.921,96.9487,96.9026,96.9303,2678.0
2016-03-29 12:20:00,105.06,105.48,105.06,105.48,13987.0,96.958,97.3456,96.958,97.3456,13987.0
2016-03-29 12:30:00,105.49,105.53,105.43,105.48,22254.0,97.3548,97.3917,97.2994,97.3456,22254.0
2016-03-29 12:40:00,105.47,105.66,105.47,105.57,5812.0,97.3363,97.5117,97.3363,97.4286,5812.0
2016-03-29 12:50:00,105.6,105.63,105.49,105.49,2840.0,97.4563,97.484,97.3548,97.3548,2840.0
2016-03-29 13:00:00,105.56,105.56,105.4,105.41,15715.0,97.4194,97.4194,97.2717,97.281,15715.0
2016-03-29 13:10:00,105.5,105.64,105.5,105.6,16503.0,97.364,97.4932,97.364,97.4563,16503.0
2016-03-29 13:20:00,105.58,105.62,105.52,105.59,14349.0,97.4379,97.4748,97.3825,97.4471,14349.0
2016-03-29 13:30:00,105.56,105.58,105.5,105.58,12294.0,97.4194,97.4379,97.364,97.4379,12294.0
2016-03-29 13:40:00,105.58,105.68,105.57,105.68,6420.0,97.4379,97.5302,97.4286,97.5302,6420.0
2016-03-29 13:50:00,105.68,105.73,105.66,105.71,19349.0,97.5302,97.5763,97.5117,97.5578,19349.0
2016-03-29 14:00:00,105.68,105.87,105.68,105.85,7301.0,97.5302,97.7055,97.5302,97.687,7301.0
2016-03-29 14:10:00,105.83,105.94,105.83,105.93,32058.0,97.6686,97.7701,97.6686,97.7609,32058.0
2016-03-29 14:20:00,105.94,106.05,105.9,106.04,32898.0,97.7701,97.8716,97.7332,97.8624,32898.0
2016-03-29 14:30:00,106.02,106.11,105.98,106.11,35640.0,97.8439,97.927,97.807,97.927,35640.0
2016-03-29 14:40:00,106.09,106.12,106.06,106.09,7352.0,97.9085,97.9362,97.8808,97.9085,7352.0
2016-03-29 14:50:00,106.06,106.1,105.97,106.0,10082.0,97.8808,97.9178,97.7978,97.8255,10082.0
2016-03-29 15:00:00,105.98,106.08,105.97,106.07,32076.0,97.807,97.8993,97.7978,97.8901,32076.0
2016-03-29 15:10:00,106.07,106.12,106.06,106.11,16643.0,97.8901,97.9362,97.8808,97.927,16643.0
2016-03-29 15:20:00,106.12,106.16,106.1,106.14,14791.0,97.9362,97.9731,97.9178,97.9547,14791.0
2016-03-29 15:30:00,106.15,106.16,106.03,106.07,14770.0,97.9639,97.9731,97.8532,97.8901,14770.0
2016-03-29 15:40:00,106.08,106.12,105.98,106.03,54773.0,97.8993,97.9362,97.807,97.8532,54773.0
2016-03-29 15:50:00,106.02,106.15,106.02,106.13,31361.0,97.8439,97.9639,97.8439,97.9454,31361.0
2016-03-30 09:30:00,106.65,106.88,106.58,106.87,32452.0,98.4253,98.6376,98.3607,98.6284,32452.0
2016-03-30 09:40:00,106.87,107.04,106.84,107.03,6848.0,98.6284,98.7853,98.6007,98.776,6848.0
2016-03-30 09:50:00,107.04,107.06,106.9,106.9,8154.0,98.7853,98.8037,98.6561,98.6561,8154.0
2016-03-30 10:00:00,106.85,106.91,106.81,106.88,3816.0,98.6099,98.6653,98.573,98.6376,3816.0
2016-03-30 10:10:00,106.93,106.93,106.83,106.88,4375.0,98.6838,98.6838,98.5915,98.6376,4375.0
2016-03-30 10:20:00,106.91,106.92,106.82,106.82,5051.0,98.6653,98.6745,98.5822,98.5822,5051.0
2016-03-30 10:30:00,106.88,106.95,106.85,106.88,11291.0,98.6376,98.7022,98.6099,98.6376,11291.0
2016-03-30 10:40:00,106.91,106.94,106.8,106.84,12414.0,98.6653,98.693,98.5638,98.6007,12414.0
2016-03-30 10:50:00,106.84,106.91,106.81,106.86,119199.0,98.6007,98.6653,98.573,98.6192,119199.0
2016-03-30 11:00:00,106.88,106.98,106.8,106.81,4084.0,98.6376,98.7299,98.5638,98.573,4084.0
2016-03-30 11:10:00,106.83,106.83,106.64,106.64,5991.0,98.5915,98.5915,98.4161,98.4161,5991.0
2016-03-30 11:20:00,106.64,106.64,106.54,106.56,5797.0,98.4161,98.4161,98.3238,98.3423,5797.0
2016-03-30 11:30:00,106.51,106.54,106.41,106.45,11244.0,98.2961,98.3238,98.2039,98.2408,11244.0
2016-03-30 11:40:00,106.49,106.57,106.44,106.56,5621.0,98.2777,98.3515,98.2315,98.3423,5621.0
2016-03-30 11:50:00,106.57,106.6,106.57,106.6,9230.0,98.3515,98.3792,98.3515,98.3792,9230.0
2016-03-30 12:00:00,106.55,106.57,106.51,106.54,4687.0,98.3331,98.3515,98.2961,98.3238,4687.0
2016-03-30 12:10:00,106.54,106.65,106.54,106.59,2862.0,98.3238,98.4253,98.3238,98.37,2862.0
2016-03-30 12:20:00,106.59,106.6,106.43,106.47,24518.0,98.37,98.3792,98.2223,98.2592,24518.0
2016-03-30 12:30:00,106.47,106.55,106.39,106.45,13018.0,98.2592,98.3331,98.1854,98.2408,13018.0
2016-03-30 12:40:00,106.43,106.44,106.39,106.44,10261.0,98.2223,98.2315,98.1854,98.2315,10261.0
2016-03-30 12:50:00,106.47,106.5,106.43,106.48,6452.0,98.2592,98.2869,98.2223,98.2685,6452.0
2016-03-30 13:00:00,106.52,106.54,106.4,106.44,3472.0,98.3054,98.3238,98.1946,98.2315,3472.0
2016-03-30 13:10:00,106.44,106.44,106.39,106.39,4682.0,98.2315,98.2315,98.1854,98.1854,4682.0
2016-03-30 13:20:00,106.4,106.44,106.39,106.4,5851.0,98.1946,98.2315,98.1854,98.1946,5851.0
2016-03-30 13:30:00,106.42,106.43,106.34,106.41,19919.0,98.2131,98.2223,98.1393,98.2039,19919.0
2016-03-30 13:40:00,106.41,106.57,106.4,106.55,10428.0,98.2039,98.3515,98.1946,98.3331,10428.0
2016-03-30 13:50:00,106.56,106.6,106.53,106.53,14099.0,98.3423,98.3792,98.3146,98.3146,14099.0
2016-03-30 14:00:00,106.53,106.68,106.52,106.64,13004.0,98.3146,98.453,98.3054,98.4161,13004.0
2016-03-30 14:10:00,106.63,106.63,106.49,106.54,36436.0,98.4069,98.4069,98.2777,98.3238,36436.0
2016-03-30 14:20:00,106.52,106.65,106.51,106.64,19870.0,98.3054,98.4253,98.2961,98.4161,19870.0
2016-03-30 14:30:00,106.64,106.67,106.58,106.6,9579.0,98.4161,98.4438,98.3607,98.3792,9579.0
2016-03-30 14:40:00,106.61,106.61,106.5,106.57,17677.0,98.3884,98.3884,98.2869,98.3515,17677.0
2016-03-30 14:50:00,106.62,106.69,106.6,106.64,12750.0,98.3977,98.4623,98.3792,98.4161,12750.0
2016-03-30 15:00:00,106.62,106.77,106.61,106.75,31574.0,98.3977,98.5361,98.3884,98.5176,31574.0
2016-03-30 15:10:00,106.74,106.8,106.71,106.74,17483.0,98.5084,98.5638,98.4807,98.5084,17483.0
2016-03-30 15:20:00,106.75,106.81,106.74,106.75,18949.0,98.5176,98.573,98.5084,98.5176,18949.0
2016-03-30 15:30:00,106.78,106.78,106.68,106.71,9866.0,98.5453,98.5453,98.453,98.4807,9866.0
2016-03-30 15:40:00,106.7,106.7,106.63,106.63,23308.0,98.4715,98.4715,98.4069,98.4069,23308.0
2016-03-30 15:50:00,106.61,106.68,106.52,106.54,23458.0,98.3884,98.453,98.3054,98.3238,23458.0
2016-03-31 09:30:00,106.52,106.67,106.46,106.56,18568.0,98.3054,98.4438,98.25,98.3423,18568.0
2016-03-31 09:40:00,106.58,106.66,106.45,106.66,6659.0,98.3607,98.4346,98.2408,98.4346,6659.0
2016-03-31 09:50:00,106.61,106.61,106.48,106.52,4097.0,98.3884,98.3884,98.2685,98.3054,4097.0
2016-03-31 10:00:00,106.52,106.6,106.5,106.57,4309.0,98.3054,98.3792,98.2869,98.3515,4309.0
2016-03-31 10:10:00,106.6,106.65,106.57,106.61,3824.0,98.3792,98.4253,98.3515,98.3884,3824.0
2016-03-31 10:20:00,106.64,106.74,106.64,106.64,8983.0,98.4161,98.5084,98.4161,98.4161,8983.0
2016-03-31 10:30:00,106.59,106.67,106.57,106.62,7976.0,98.37,98.4438,98.3515,98.3977,7976.0
2016-03-31 10:40:00,106.62,106.74,106.62,106.65,4330.0,98.3977,98.5084,98.3977,98.4253,4330.0
2016-03-31 10:50:00,106.69,106.79,106.68,106.71,3825.0,98.4623,98.5545,98.453,98.4807,3825.0
2016-03-31 11:00:00,106.72,106.76,106.71,106.74,1658.0,98.4899,98.5269,98.4807,98.5084,1658.0
2016-03-31 11:10:00,106.78,106.8,106.75,106.78,2926.0,98.5453,98.5638,98.5176,98.5453,2926.0
2016-03-31 11:20:00,106.8,106.8,106.66,106.67,3018.0,98.5638,98.5638,98.4346,98.4438,3018.0
2016-03-31 11:30:00,106.72,106.75,106.64,106.66,9310.0,98.4899,98.5176,98.4161,98.4346,9310.0
2016-03-31 11:40:00,106.69,106.74,106.68,106.74,3005.0,98.4623,98.5084,98.453,98.5084,3005.0
2016-03-31 11:50:00,106.74,106.83,106.74,106.82,19429.0,98.5084,98.5915,98.5084,98.5822,19429.0
2016-03-31 12:00:00,106.8,106.84,106.79,106.79,7575.0,98.5638,98.6007,98.5545,98.5545,7575.0
2016-03-31 12:10:00,106.79,106.82,106.77,106.81,3867.0,98.5545,98.5822,98.5361,98.573,3867.0
2016-03-31 12:20:00,106.84,106.84,106.81,106.84,6328.0,98.6007,98.6007,98.573,98.6007,6328.0
2016-03-31 12:30:00,106.85,106.86,106.78,106.79,2182.0,98.6099,98.6192,98.5453,98.5545,2182.0
2016-03-31 12:40:00,106.8,106.83,106.79,106.82,1575.0,98.5638,98.5915,98.5545,98.5822,1575.0
2016-03-31 12:50:00,106.8,106.83,106.76,106.76,2067.0,98.5638,98.5915,98.5269,98.5269,2067.0
2016-03-31 13:00:00,106.75,106.76,106.71,106.72,6694.0,98.5176,98.5269,98.4807,98.4899,6694.0
2016-03-31 13:10:00,106.74,106.74,106.67,106.68,9547.0,98.5084,98.5084,98.4438,98.453,9547.0
2016-03-31 13:20:00,106.72,106.74,106.67,106.67,6909.0,98.4899,98.5084,98.4438,98.4438,6909.0
2016-03-31 13:30:00,106.68,106.69,106.61,106.62,10938.0,98.453,98.4623,98.3884,98.3977,10938.0
2016-03-31 13:40:00,106.6,106.6,106.53,106.54,13142.0,98.3792,98.3792,98.3146,98.3238,13142.0
2016-03-31 13:50:00,106.59,106.59,106.46,106.52,31406.0,98.37,98.37,98.25,98.3054,31406.0
2016-03-31 14:00:00,106.51,106.51,106.41,106.44,14703.0,98.2961,98.2961,98.2039,98.2315,14703.0
2016-03-31 14:10:00,106.44,106.53,106.44,106.52,15740.0,98.2315,98.3146,98.2315,98.3054,15740.0
2016-03-31 14:20:00,106.52,106.54,106.39,106.41,14593.0,98.3054,98.3238,98.1854,98.2039,14593.0
2016-03-31 14:30:00,106.4,106.45,106.37,106.38,13842.0,98.1946,98.2408,98.1669,98.1762,13842.0
2016-03-31 14:40:00,106.36,106.39,106.32,106.37,23256.0,98.1577,98.1854,98.1208,98.1669,23256.0
2016-03-31 14:50:00,106.38,106.48,106.36,106.42,16197.0,98.1762,98.2685,98.1577,98.2131,16197.0
2016-03-31 15:00:00,106.43,106.51,106.41,106.5,22650.0,98.2223,98.2961,98.2039,98.2869,22650.0
2016-03-31 15:10:00,106.5,106.5,106.43,106.45,12368.0,98.2869,98.2869,98.2223,98.2408,12368.0
2016-03-31 15:20:00,106.5,106.55,106.49,106.53,9127.0,98.2869,98.3331,98.2777,98.3146,9127.0
2016-03-31 15:30:00,106.55,106.62,106.55,106.57,9594.0,98.3331,98.3977,98.3331,98.3515,9594.0
2016-03-31 15:40:00,106.56,106.65,106.48,106.61,13139.0,98.3423,98.4253,98.2685,98.3884,13139.0
2016-03-31 15:50:00,106.57,106.63,106.41,106.47,14945.0,98.3515,98.4069,98.2039,98.2592,14945.0
2016-04-01 09:30:00,105.86,106.03,105.66,105.82,32974.0,97.6963,97.8532,97.5117,97.6594,32974.0
2016-04-01 09:40:00,105.77,106.02,105.75,106.01,18253.0,97.6132,97.8439,97.5948,97.8347,18253.0
2016-04-01 09:50:00,106.01,106.07,105.95,106.07,8105.0,97.8347,97.8901,97.7793,97.8901,8105.0
2016-04-01 10:00:00,106.04,106.41,106.04,106.35,16865.0,97.8624,98.2039,97.8624,98.1485,16865.0
2016-04-01 10:10:00,106.43,106.53,106.43,106.45,3894.0,98.2223,98.3146,98.2223,98.2408,3894.0
2016-04-01 10:20:00,106.49,106.51,106.4,106.41,5187.0,98.2777,98.2961,98.1946,98.2039,5187.0
2016-04-01 10:30:00,106.42,106.65,106.36,106.64,14152.0,98.2131,98.4253,98.1577,98.4161,14152.0
2016-04-01 10:40:00,106.66,106.71,106.63,106.65,99642.0,98.4346,98.4807,98.4069,98.4253,99642.0
2016-04-01 10:50:00,106.64,106.81,106.57,106.8,20027.0,98.4161,98.573,98.3515,98.5638,20027.0
2016-04-01 11:00:00,106.79,106.85,106.73,106.8,22194.0,98.5545,98.6099,98.4992,98.5638,22194.0
2016-04-01 11:10:00,106.76,106.8,106.75,106.79,8329.0,98.5269,98.5638,98.5176,98.5545,8329.0
2016-04-01 11:20:00,106.8,106.87,106.75,106.86,13540.0,98.5638,98.6284,98.5176,98.6192,13540.0
2016-04-01 11:30:00,106.82,106.97,106.81,106.94,33524.0,98.5822,98.7207,98.573,98.693,33524.0
2016-04-01 11:40:00,106.96,107.01,106.91,106.91,15862.0,98.7114,98.7576,98.6653,98.6653,15862.0
2016-04-01 11:50:00,106.88,106.88,106.77,106.83,14423.0,98.6376,98.6376,98.5361,98.5915,14423.0
2016-04-01 12:00:00,106.86,106.89,106.81,106.84,7899.0,98.6192,98.6468,98.573,98.6007,7899.0
2016-04-01 12:10:00,106.84,106.85,106.78,106.82,6198.0,98.6007,98.6099,98.5453,98.5822,6198.0
2016-04-01 12:20:00,106.79,106.79,106.7,106.75,19660.0,98.5545,98.5545,98.4715,98.5176,19660.0
2016-04-01 12:30:00,106.69,106.75,106.68,106.7,3452.0,98.4623,98.5176,98.453,98.4715,3452.0
2016-04-01 12:40:00,106.78,106.83,106.76,106.83,16093.0,98.5453,98.5915,98.5269,98.5915,16093.0
2016-04-01 12:50:00,106.82,106.86,106.77,106.81,7994.0,98.5822,98.6192,98.5361,98.573,7994.0
2016-04-01 13:00:00,106.79,106.84,106.78,106.81,22603.0,98.5545,98.6007,98.5453,98.573,22603.0
2016-04-01 13:10:00,106.8,106.93,106.8,106.91,3410.0,98.5638,98.6838,98.5638,98.6653,3410.0
2016-04-01 13:20:00,106.96,107.02,106.93,106.96,7061.0,98.7114,98.7668,98.6838,98.7114,7061.0
2016-04-01 13:30:00,106.97,107.01,106.95,107.0,7525.0,98.7207,98.7576,98.7022,98.7484,7525.0
2016-04-01 13:40:00,107.02,107.06,107.0,107.06,15470.0,98.7668,98.8037,98.7484,98.8037,15470.0
2016-04-01 13:50:00,107.08,107.1,107.03,107.03,3548.0,98.8222,98.8406,98.776,98.776,3548.0
2016-04-01 14:00:00,107.02,107.13,107.02,107.12,10155.0,98.7668,98.8683,98.7668,98.8591,10155.0
2016-04-01 14:10:00,107.11,107.14,107.08,107.08,20263.0,98.8499,98.8776,98.8222,98.8222,20263.0
2016-04-01 14:20:00,107.08,107.09,107.0,107.02,16435.0,98.8222,98.8314,98.7484,98.7668,16435.0
2016-04-01 14:30:00,107.06,107.18,107.01,107.14,23836.0,98.8037,98.9145,98.7576,98.8776,23836.0
2016-04-01 14:40:00,107.16,107.23,107.15,107.23,94192.0,98.896,98.9606,98.8868,98.9606,94192.0
2016-04-01 14:50:00,107.19,107.24,107.17,107.19,9675.0,98.9237,98.9698,98.9052,98.9237,9675.0
2016-04-01 15:00:00,107.17,107.25,107.17,107.23,66991.0,98.9052,98.9791,98.9052,98.9606,66991.0
2016-04-01 15:10:00,107.23,107.28,107.17,107.18,30621.0,98.9606,99.0068,98.9052,98.9145,30621.0
2016-04-01 15:20:00,107.2,107.24,107.18,107.23,2917.0,98.9329,98.9698,98.9145,98.9606,2917.0
2016-04-01 15:30:00,107.24,107.35,107.23,107.35,12662.0,98.9698,99.0714,98.9606,99.0714,12662.0
2016-04-01 15:40:00,107.33,107.43,107.33,107.43,11393.0,99.0529,99.1452,99.0529,99.1452,11393.0
2016-04-01 15:50:00,107.44,107.45,107.31,107.35,17003.0,99.1544,99.1637,99.0344,99.0714,17003.0
2016-04-04 09:30:00,107.37,107.4,107.29,107.33,17589.0,99.0898,99.1175,99.016,99.0529,17589.0
2016-04-04 09:40:00,107.42,107.48,107.4,107.4,8133.0,99.136,99.1913,99.1175,99.1175,8133.0
2016-04-04 09:50:00,107.24,107.39,107.24,107.37,5086.0,98.9698,99.1083,98.9698,99.0898,5086.0
2016-04-04 10:00:00,107.42,107.55,107.41,107.49,4256.0,99.136,99.2559,99.1267,99.2006,4256.0
2016-04-04 10:10:00,107.53,107.53,107.36,107.4,4425.0,99.2375,99.2375,99.0806,99.1175,4425.0
2016-04-04 10:20:00,107.44,107.53,107.43,107.44,4661.0,99.1544,99.2375,99.1452,99.1544,4661.0
2016-04-04 10:30:00,107.39,107.49,107.32,107.33,8742.0,99.1083,99.2006,99.0437,99.0529,8742.0
2016-04-04 10:40:00,107.33,107.37,107.23,107.23,5654.0,99.0529,99.0898,98.9606,98.9606,5654.0
2016-04-04 10:50:00,107.18,107.19,107.09,107.09,7518.0,98.9145,98.9237,98.8314,98.8314,7518.0
2016-04-04 11:00:00,107.09,107.14,107.04,107.13,3192.0,98.8314,98.8776,98.7853,98.8683,3192.0
2016-04-04 11:10:00,107.1,107.13,107.05,107.13,11049.0,98.8406,98.8683,98.7945,98.8683,11049.0
2016-04-04 11:20:00,107.11,107.15,107.1,107.11,10540.0,98.8499,98.8868,98.8406,98.8499,10540.0
2016-04-04 11:30:00,107.17,107.24,107.15,107.23,3087.0,98.9052,98.9698,98.8868,98.9606,3087.0
2016-04-04 11:40:00,107.23,107.23,107.13,107.17,6568.0,98.9606,98.9606,98.8683,98.9052,6568.0
2016-04-04 11:50:00,107.15,107.21,107.14,107.2,12058.0,98.8868,98.9422,98.8776,98.9329,12058.0
2016-04-04 12:00:00,107.2,107.34,107.2,107.33,21742.0,98.9329,99.0621,98.9329,99.0529,21742.0
2016-04-04 12:10:00,107.34,107.4,107.33,107.4,4998.0,99.0621,99.1175,99.0529,99.1175,4998.0
2016-04-04 12:20:00,107.38,107.43,107.35,107.35,14803.0,99.099,99.1452,99.0714,99.0714,14803.0
2016-04-04 12:30:00,107.34,107.4,107.31,107.34,7499.0,99.0621,99.1175,99.0344,99.0621,7499.0
2016-04-04 12:40:00,107.34,107.43,107.34,107.37,2868.0,99.0621,99.1452,99.0621,99.0898,2868.0
2016-04-04 12:50:00,107.41,107.46,107.4,107.41,11046.0,99.1267,99.1729,99.1175,99.1267,11046.0
2016-04-04 13:00:00,107.41,107.42,107.32,107.34,1890.0,99.1267,99.136,99.0437,99.0621,1890.0
2016-04-04 13:10:00,107.35,107.36,107.29,107.31,7538.0,99.0714,99.0806,99.016,99.0344,7538.0
2016-04-04 13:20:00,107.31,107.33,107.29,107.29,18321.0,99.0344,99.0529,99.016,99.016,18321.0
2016-04-04 13:30:00,107.31,107.32,107.18,107.2,4905.0,99.0344,99.0437,98.9145,98.9329,4905.0
2016-04-04 13:40:00,107.2,107.27,107.2,107.27,10802.0,98.9329,98.9975,98.9329,98.9975,10802.0
2016-04-04 13:50:00,107.24,107.27,107.15,107.15,6512.0,98.9698,98.9975,98.8868,98.8868,6512.0
2016-04-04 14:00:00,107.15,107.15,107.06,107.06,20451.0,98.8868,98.8868,98.8037,98.8037,20451.0
2016-04-04 14:10:00,107.07,107.09,106.96,107.02,30086.0,98.813,98.8314,98.7114,98.7668,30086.0
2016-04-04 14:20:00,107.02,107.1,106.98,107.1,37896.0,98.7668,98.8406,98.7299,98.8406,37896.0
2016-04-04 14:30:00,107.09,107.13,107.08,107.1,15311.0,98.8314,98.8683,98.8222,98.8406,15311.0
2016-04-04 14:40:00,107.14,107.17,107.12,107.17,31008.0,98.8776,98.9052,98.8591,98.9052,31008.0
2016-04-04 14:50:00,107.14,107.14,107.07,107.08,6739.0,98.8776,98.8776,98.813,98.8222,6739.0
2016-04-04 15:00:00,107.09,107.18,107.09,107.12,27600.0,98.8314,98.9145,98.8314,98.8591,27600.0
2016-04-04 15:10:00,107.12,107.16,107.07,107.1,7934.0,98.8591,98.896,98.813,98.8406,7934.0
2016-04-04 15:20:00,107.08,107.08,106.95,106.95,15911.0,98.8222,98.8222,98.7022,98.7022,15911.0
2016-04-04 15:30:00,106.94,107.08,106.94,106.96,31503.0,98.693,98.8222,98.693,98.7114,31503.0
2016-04-04 15:40:00,106.98,107.03,106.94,106.99,20157.0,98.7299,98.776,98.693,98.7391,20157.0
2016-04-04 15:50:00,107.0,107.07,106.99,107.03,27101.0,98.7484,98.813,98.7391,98.776,27101.0
2016-04-05 09:30:00,106.16,106.3,106.0,106.24,25159.0,97.9731,98.1023,97.8255,98.047,25159.0
2016-04-05 09:40:00,106.23,106.26,105.97,106.01,23024.0,98.0377,98.0654,97.7978,97.8347,23024.0
2016-04-05 09:50:00,106.01,106.15,106.0,106.15,10053.0,97.8347,97.9639,97.8255,97.9639,10053.0
2016-04-05 10:00:00,106.2,106.51,106.2,106.48,14269.0,98.01,98.2961,98.01,98.2685,14269.0
2016-04-05 10:10:00,106.47,106.47,106.3,106.4,6584.0,98.2592,98.2592,98.1023,98.1946,6584.0
2016-04-05 10:20:00,106.43,106.49,106.34,106.49,11571.0,98.2223,98.2777,98.1393,98.2777,11571.0
2016-04-05 10:30:00,106.49,106.49,106.3,106.35,82151.0,98.2777,98.2777,98.1023,98.1485,82151.0
2016-04-05 10:40:00,106.34,106.34,106.19,106.34,87976.0,98.1393,98.1393,98.0008,98.1393,87976.0
2016-04-05 10:50:00,106.31,106.32,106.18,106.21,10697.0,98.1116,98.1208,97.9916,98.0193,10697.0
2016-04-05 11:00:00,106.21,106.31,106.18,106.27,15699.0,98.0193,98.1116,97.9916,98.0747,15699.0
2016-04-05 11:10:00,106.28,106.32,106.21,106.28,11012.0,98.0839,98.1208,98.0193,98.0839,11012.0
2016-04-05 11:20:00,106.31,106.39,106.29,106.35,12762.0,98.1116,98.1854,98.0931,98.1485,12762.0
2016-04-05 11:30:00,106.36,106.42,106.17,106.24,25807.0,98.1577,98.2131,97.9824,98.047,25807.0
2016-04-05 11:40:00,106.21,106.24,106.1,106.12,6484.0,98.0193,98.047,97.9178,97.9362,6484.0
2016-04-05 11:50:00,106.11,106.14,106.1,106.12,7373.0,97.927,97.9547,97.9178,97.9362,7373.0
2016-04-05 12:00:00,106.12,106.23,106.12,106.2,3751.0,97.9362,98.0377,97.9362,98.01,3751.0
2016-04-05 12:10:00,106.21,106.22,105.94,105.95,1721.0,98.0193,98.0285,97.7701,97.7793,1721.0
2016-04-05 12:20:00,105.96,106.02,105.94,106.0,8606.0,97.7886,97.8439,97.7701,97.8255,8606.0
2016-04-05 12:30:00,105.99,106.08,105.99,106.08,8522.0,97.8162,97.8993,97.8162,97.8993,8522.0
2016-04-05 12:40:00,106.13,106.13,106.05,106.05,4685.0,97.9454,97.9454,97.8716,97.8716,4685.0
2016-04-05 12:50:00,106.02,106.05,105.96,106.04,9812.0,97.8439,97.8716,97.7886,97.8624,9812.0
2016-04-05 13:00:00,106.03,106.05,105.95,105.96,5346.0,97.8532,97.8716,97.7793,97.7886,5346.0
2016-04-05 13:10:00,105.99,106.12,105.98,106.06,8726.0,97.8162,97.9362,97.807,97.8808,8726.0
2016-04-05 13:20:00,106.05,106.22,106.03,106.21,9173.0,97.8716,98.0285,97.8532,98.0193,9173.0
2016-04-05 13:30:00,106.22,106.22,106.14,106.14,22724.0,98.0285,98.0285,97.9547,97.9547,22724.0
2016-04-05 13:40:00,106.15,106.16,106.12,106.14,4266.0,97.9639,97.9731,97.9362,97.9547,4266.0
2016-04-05 13:50:00,106.14,106.33,106.13,106.26,41498.0,97.9547,98.13,97.9454,98.0654,41498.0
2016-04-05 14:00:00,106.22,106.24,106.16,106.2,15505.0,98.0285,98.047,97.9731,98.01,15505.0
2016-04-05 14:10:00,106.22,106.26,106.17,106.25,8531.0,98.0285,98.0654,97.9824,98.0562,8531.0
2016-04-05 14:20:00,106.25,106.37,106.22,106.37,13650.0,98.0562,98.1669,98.0285,98.1669,13650.0
2016-04-05 14:30:00,106.35,106.42,106.34,106.4,40276.0,98.1485,98.2131,98.1393,98.1946,40276.0
2016-04-05 14:40:00,106.38,106.42,106.36,106.39,17205.0,98.1762,98.2131,98.1577,98.1854,17205.0
2016-04-05 14:50:00,106.4,106.48,106.4,106.43,9136.0,98.1946,98.2685,98.1946,98.2223,9136.0
2016-04-05 15:00:00,106.43,106.46,106.27,106.27,22968.0,98.2223,98.25,98.0747,98.0747,22968.0
2016-04-05 15:10:00,106.26,106.3,106.21,106.3,10093.0,98.0654,98.1023,98.0193,98.1023,10093.0
2016-04-05 15:20:00,106.31,106.33,106.19,106.21,17125.0,98.1116,98.13,98.0008,98.0193,17125.0
2016-04-05 15:30:00,106.22,106.26,106.14,106.15,12641.0,98.0285,98.0654,97.9547,97.9639,12641.0
2016-04-05 15:40:00,106.14,106.18,106.11,106.15,7113.0,97.9547,97.9916,97.927,97.9639,7113.0
2016-04-05 15:50:00,106.15,106.18,105.91,106.06,152321.0,97.9639,97.9916,97.7424,97.8808,152321.0
2016-04-06 09:30:00,106.11,106.37,106.11,106.16,39524.0,97.927,98.1669,97.927,97.9731,39524.0
2016-04-06 09:40:00,106.15,106.25,106.12,106.19,32430.0,97.9639,98.0562,97.9362,98.0008,32430.0
2016-04-06 09:50:00,106.2,106.36,106.2,106.31,35262.0,98.01,98.1577,98.01,98.1116,35262.0
2016-04-06 10:00:00,106.29,106.47,106.29,106.4,31410.0,98.0931,98.2592,98.0931,98.1946,31410.0
2016-04-06 10:10:00,106.37,106.41,106.26,106.26,11879.0,98.1669,98.2039,98.0654,98.0654,11879.0
2016-04-06 10:20:00,106.25,106.31,106.21,106.26,4858.0,98.0562,98.1116,98.0193,98.0654,4858.0
2016-04-06 10:30:00,106.28,106.42,106.17,106.4,17434.0,98.0839,98.2131,97.9824,98.1946,17434.0
2016-04-06 10:40:00,106.4,106.63,106.39,106.62,10079.0,98.1946,98.4069,98.1854,98.3977,10079.0
2016-04-06 10:50:00,106.61,106.74,106.58,106.74,3584.0,98.3884,98.5084,98.3607,98.5084,3584.0
2016-04-06 11:00:00,106.76,106.83,106.72,106.81,23506.0,98.5269,98.5915,98.4899,98.573,23506.0
2016-04-06 11:10:00,106.8,106.86,106.76,106.76,22984.0,98.5638,98.6192,98.5269,98.5269,22984.0
2016-04-06 11:20:00,106.78,106.9,106.78,106.89,8980.0,98.5453,98.6561,98.5453,98.6468,8980.0
2016-04-06 11:30:00,106.91,106.94,106.83,106.87,4583.0,98.6653,98.693,98.5915,98.6284,4583.0
2016-04-06 11:40:00,106.88,106.99,106.87,106.97,6644.0,98.6376,98.7391,98.6284,98.7207,6644.0
2016-04-06 11:50:00,106.94,106.96,106.91,106.96,4036.0,98.693,98.7114,98.6653,98.7114,4036.0
2016-04-06 12:00:00,106.97,106.99,106.85,106.86,6138.0,98.7207,98.7391,98.6099,98.6192,6138.0
2016-04-06 12:10:00,106.86,106.87,106.82,106.87,2914.0,98.6192,98.6284,98.5822,98.6284,2914.0
2016-04-06 12:20:00,106.89,106.93,106.88,106.92,7899.0,98.6468,98.6838,98.6376,98.6745,7899.0
2016-04-06 12:30:00,106.95,106.96,106.91,106.92,8193.0,98.7022,98.7114,98.6653,98.6745,8193.0
2016-04-06 12:40:00,106.91,107.01,106.91,106.99,19501.0,98.6653,98.7576,98.6653,98.7391,19501.0
2016-04-06 12:50:00,106.99,107.0,106.95,106.96,4662.0,98.7391,98.7484,98.7022,98.7114,4662.0
2016-04-06 13:00:00,106.94,107.05,106.93,107.05,2806.0,98.693,98.7945,98.6838,98.7945,2806.0
2016-04-06 13:10:00,107.05,107.13,107.03,107.03,7995.0,98.7945,98.8683,98.776,98.776,7995.0
2016-04-06 13:20:00,107.04,107.09,107.04,107.05,12129.0,98.7853,98.8314,98.7853,98.7945,12129.0
2016-04-06 13:30:00,107.06,107.09,107.03,107.09,10151.0,98.8037,98.8314,98.776,98.8314,10151.0
2016-04-06 13:40:00,107.09,107.15,107.08,107.11,20298.0,98.8314,98.8868,98.8222,98.8499,20298.0
2016-04-06 13:50:00,107.11,107.13,106.99,107.02,14719.0,98.8499,98.8683,98.7391,98.7668,14719.0
2016-04-06 14:00:00,107.02,107.03,106.87,106.93,24612.0,98.7668,98.776,98.6284,98.6838,24612.0
2016-04-06 14:10:00,106.91,106.98,106.82,106.95,18024.0,98.6653,98.7299,98.5822,98.7022,18024.0
2016-04-06 14:20:00,106.97,107.0,106.83,106.89,32383.0,98.7207,98.7484,98.5915,98.6468,32383.0
2016-04-06 14:30:00,106.9,106.98,106.74,106.78,9776.0,98.6561,98.7299,98.5084,98.5453,9776.0
2016-04-06 14:40:00,106.8,106.92,106.8,106.91,13489.0,98.5638,98.6745,98.5638,98.6653,13489.0
2016-04-06 14:50:00,106.9,107.1,106.86,107.07,23117.0,98.6561,98.8406,98.6192,98.813,23117.0
2016-04-06 15:00:00,107.08,107.32,107.03,107.28,53065.0,98.8222,99.0437,98.776,99.0068,53065.0
2016-04-06 15:10:00,107.31,107.35,107.21,107.33,31887.0,99.0344,99.0714,98.9422,99.0529,31887.0
2016-04-06 15:20:00,107.33,107.35,107.24,107.27,25571.0,99.0529,99.0714,98.9698,98.9975,25571.0
2016-04-06 15:30:00,107.26,107.34,107.24,107.24,13444.0,98.9883,99.0621,98.9698,98.9698,13444.0
2016-04-06 15:40:00,107.26,107.4,107.25,107.4,14021.0,98.9883,99.1175,98.9791,99.1175,14021.0
2016-04-06 15:50:00,107.41,107.5,107.36,107.46,26407.0,99.1267,99.2098,99.0806,99.1729,26407.0
2016-04-07 09:30:00,106.93,107.06,106.85,107.03,22714.0,98.6838,98.8037,98.6099,98.776,22714.0
2016-04-07 09:40:00,107.07,107.07,106.77,106.77,4715.0,98.813,98.813,98.5361,98.5361,4715.0
2016-04-07 09:50:00,106.79,106.94,106.79,106.9,5938.0,98.5545,98.693,98.5545,98.6561,5938.0
2016-04-07 10:00:00,106.91,107.07,106.81,107.07,5645.0,98.6653,98.813,98.573,98.813,5645.0
2016-04-07 10:10:00,106.9,106.9,106.61,106.66,8220.0,98.6561,98.6561,98.3884,98.4346,8220.0
2016-04-07 10:20:00,106.62,106.69,106.52,106.54,9672.0,98.3977,98.4623,98.3054,98.3238,9672.0
2016-04-07 10:30:00,106.5,106.58,106.5,106.52,2106.0,98.2869,98.3607,98.2869,98.3054,2106.0
2016-04-07 10:40:00,106.55,106.6,106.43,106.53,9892.0,98.3331,98.3792,98.2223,98.3146,9892.0
2016-04-07 10:50:00,106.55,106.57,106.47,106.48,8979.0,98.3331,98.3515,98.2592,98.2685,8979.0
2016-04-07 11:00:00,106.47,106.47,106.29,106.29,4245.0,98.2592,98.2592,98.0931,98.0931,4245.0
2016-04-07 11:10:00,106.31,106.43,106.3,106.4,8707.0,98.1116,98.2223,98.1023,98.1946,8707.0
2016-04-07 11:20:00,106.39,106.39,106.27,106.37,19738.0,98.1854,98.1854,98.0747,98.1669,19738.0
2016-04-07 11:30:00,106.37,106.53,106.37,106.48,3564.0,98.1669,98.3146,98.1669,98.2685,3564.0
2016-04-07 11:40:00,106.48,106.57,106.42,106.55,9856.0,98.2685,98.3515,98.2131,98.3331,9856.0
2016-04-07 11:50:00,106.54,106.55,106.46,106.47,4243.0,98.3238,98.3331,98.25,98.2592,4243.0
2016-04-07 12:00:00,106.45,106.48,106.39,106.48,6071.0,98.2408,98.2685,98.1854,98.2685,6071.0
2016-04-07 12:10:00,106.43,106.5,106.3,106.3,8511.0,98.2223,98.2869,98.1023,98.1023,8511.0
2016-04-07 12:20:00,106.31,106.36,106.26,106.36,7825.0,98.1116,98.1577,98.0654,98.1577,7825.0
2016-04-07 12:30:00,106.36,106.37,106.25,106.37,6529.0,98.1577,98.1669,98.0562,98.1669,6529.0
2016-04-07 12:40:00,106.36,106.38,106.26,106.36,9359.0,98.1577,98.1762,98.0654,98.1577,9359.0
2016-04-07 12:50:00,106.38,106.47,106.33,106.44,7228.0,98.1762,98.2592,98.13,98.2315,7228.0
2016-04-07 13:00:00,106.42,106.54,106.41,106.54,9975.0,98.2131,98.3238,98.2039,98.3238,9975.0
2016-04-07 13:10:00,106.52,106.62,106.51,106.55,5429.0,98.3054,98.3977,98.2961,98.3331,5429.0
2016-04-07 13:20:00,106.55,106.57,106.48,106.49,11850.0,98.3331,98.3515,98.2685,98.2777,11850.0
2016-04-07 13:30:00,106.5,106.54,106.38,106.43,2528.0,98.2869,98.3238,98.1762,98.2223,2528.0
2016-04-07 13:40:00,106.45,106.49,106.25,106.25,16057.0,98.2408,98.2777,98.0562,98.0562,16057.0
2016-04-07 13:50:00,106.24,106.24,106.08,106.11,7129.0,98.047,98.047,97.8993,97.927,7129.0
2016-04-07 14:00:00,106.07,106.09,105.89,105.89,21822.0,97.8901,97.9085,97.724,97.724,21822.0
2016-04-07 14:10:00,105.9,105.96,105.79,105.79,23831.0,97.7332,97.7886,97.6317,97.6317,23831.0
2016-04-07 14:20:00,105.8,105.95,105.8,105.94,12008.0,97.6409,97.7793,97.6409,97.7701,12008.0
2016-04-07 14:30:00,105.95,106.05,105.93,106.01,37031.0,97.7793,97.8716,97.7609,97.8347,37031.0
2016-04-07 14:40:00,105.94,105.96,105.78,105.81,13270.0,97.7701,97.7886,97.6224,97.6501,13270.0
2016-04-07 14:50:00,105.81,105.88,105.77,105.77,14176.0,97.6501,97.7147,97.6132,97.6132,14176.0
2016-04-07 15:00:00,105.76,106.01,105.75,106.01,11142.0,97.604,97.8347,97.5948,97.8347,11142.0
2016-04-07 15:10:00,106.06,106.11,105.95,105.95,13955.0,97.8808,97.927,97.7793,97.7793,13955.0
2016-04-07 15:20:00,105.97,106.12,105.96,106.06,19142.0,97.7978,97.9362,97.7886,97.8808,19142.0
2016-04-07 15:30:00,106.08,106.2,105.98,106.01,23217.0,97.8993,98.01,97.807,97.8347,23217.0
2016-04-07 15:40:00,106.03,106.2,106.0,106.17,12597.0,97.8532,98.01,97.8255,97.9824,12597.0
2016-04-07 15:50:00,106.11,106.21,106.03,106.17,38092.0,97.927,98.0193,97.8532,97.9824,38092.0
2016-04-08 09:30:00,106.89,106.93,106.65,106.7,14888.0,98.6468,98.6838,98.4253,98.4715,14888.0
2016-04-08 09:40:00,106.73,106.78,106.58,106.65,6404.0,98.4992,98.5453,98.3607,98.4253,6404.0
2016-04-08 09:50:00,106.65,106.92,106.65,106.9,5047.0,98.4253,98.6745,98.4253,98.6561,5047.0
2016-04-08 10:00:00,106.93,106.99,106.88,106.95,7850.0,98.6838,98.7391,98.6376,98.7022,7850.0
2016-04-08 10:10:00,107.0,107.04,106.9,107.04,16485.0,98.7484,98.7853,98.6561,98.7853,16485.0
2016-04-08 10:20:00,106.97,106.98,106.83,106.83,2746.0,98.7207,98.7299,98.5915,98.5915,2746.0
2016-04-08 10:30:00,106.85,106.86,106.74,106.76,3962.0,98.6099,98.6192,98.5084,98.5269,3962.0
2016-04-08 10:40:00,106.78,106.87,106.78,106.81,5779.0,98.5453,98.6284,98.5453,98.573,5779.0
2016-04-08 10:50:00,106.83,106.84,106.6,106.61,3995.0,98.5915,98.6007,98.3792,98.3884,3995.0
2016-04-08 11:00:00,106.63,106.75,106.62,106.75,2865.0,98.4069,98.5176,98.3977,98.5176,2865.0
2016-04-08 11:10:00,106.72,106.74,106.52,106.57,9536.0,98.4899,98.5084,98.3054,98.3515,9536.0
2016-04-08 11:20:00,106.57,106.62,106.54,106.55,6924.0,98.3515,98.3977,98.3238,98.3331,6924.0
2016-04-08 11:30:00,106.56,106.58,106.29,106.34,5321.0,98.3423,98.3607,98.0931,98.1393,5321.0
2016-04-08 11:40:00,106.28,106.33,106.24,106.24,6428.0,98.0839,98.13,98.047,98.047,6428.0
2016-04-08 11:50:00,106.18,106.35,106.17,106.32,4616.0,97.9916,98.1485,97.9824,98.1208,4616.0
2016-04-08 12:00:00,106.36,106.38,106.24,106.26,2631.0,98.1577,98.1762,98.047,98.0654,2631.0
2016-04-08 12:10:00,106.2,106.27,106.14,106.15,6783.0,98.01,98.0747,97.9547,97.9639,6783.0
2016-04-08 12:20:00,106.18,106.2,106.07,106.07,3136.0,97.9916,98.01,97.8901,97.8901,3136.0
2016-04-08 12:30:00,106.07,106.24,106.03,106.23,3967.0,97.8901,98.047,97.8532,98.0377,3967.0
2016-04-08 12:40:00,106.22,106.3,106.19,106.3,4369.0,98.0285,98.1023,98.0008,98.1023,4369.0
2016-04-08 12:50:00,106.31,106.34,106.26,106.27,6046.0,98.1116,98.1393,98.0654,98.0747,6046.0
2016-04-08 13:00:00,106.29,106.31,106.19,106.2,4028.0,98.0931,98.1116,98.0008,98.01,4028.0
2016-04-08 13:10:00,106.16,106.23,106.11,106.12,7836.0,97.9731,98.0377,97.927,97.9362,7836.0
2016-04-08 13:20:00,106.1,106.21,106.08,106.12,8852.0,97.9178,98.0193,97.8993,97.9362,8852.0
2016-04-08 13:30:00,106.1,106.29,106.09,106.29,6638.0,97.9178,98.0931,97.9085,98.0931,6638.0
2016-04-08 13:40:00,106.26,106.29,106.23,106.23,2929.0,98.0654,98.0931,98.0377,98.0377,2929.0
2016-04-08 13:50:00,106.21,106.42,106.21,106.42,14384.0,98.0193,98.2131,98.0193,98.2131,14384.0
2016-04-08 14:00:00,106.42,106.49,106.31,106.49,20371.0,98.2131,98.2777,98.1116,98.2777,20371.0
2016-04-08 14:10:00,106.47,106.6,106.47,106.55,14103.0,98.2592,98.3792,98.2592,98.3331,14103.0
2016-04-08 14:20:00,106.53,106.53,106.46,106.5,21618.0,98.3146,98.3146,98.25,98.2869,21618.0
2016-04-08 14:30:00,106.49,106.5,106.38,106.41,27398.0,98.2777,98.2869,98.1762,98.2039,27398.0
2016-04-08 14:40:00,106.39,106.44,106.32,106.35,27457.0,98.1854,98.2315,98.1208,98.1485,27457.0
2016-04-08 14:50:00,106.33,106.33,106.18,106.24,6139.0,98.13,98.13,97.9916,98.047,6139.0
2016-04-08 15:00:00,106.26,106.3,106.05,106.05,55468.0,98.0654,98.1023,97.8716,97.8716,55468.0
2016-04-08 15:10:00,106.05,106.19,106.04,106.11,11599.0,97.8716,98.0008,97.8624,97.927,11599.0
2016-04-08 15:20:00,106.13,106.21,106.08,106.12,11777.0,97.9454,98.0193,97.8993,97.9362,11777.0
2016-04-08 15:30:00,106.08,106.14,105.98,106.12,27268.0,97.8993,97.9547,97.807,97.9362,27268.0
2016-04-08 15:40:00,106.11,106.21,106.06,106.19,10378.0,97.927,98.0193,97.8808,98.0008,10378.0
2016-04-08 15:50:00,106.2,106.3,106.13,106.29,22491.0,98.01,98.1023,97.9454,98.0931,22491.0
2016-04-11 09:30:00,106.7,106.85,106.64,106.76,24145.0,98.4715,98.6099,98.4161,98.5269,24145.0
2016-04-11 09:40:00,106.71,106.71,106.58,106.66,8354.0,98.4807,98.4807,98.3607,98.4346,8354.0
2016-04-11 09:50:00,106.75,106.8,106.71,106.73,2830.0,98.5176,98.5638,98.4807,98.4992,2830.0
2016-04-11 10:00:00,106.79,107.05,106.79,107.0,11071.0,98.5545,98.7945,98.5545,98.7484,11071.0
2016-04-11 10:10:00,107.02,107.03,106.94,106.94,1972.0,98.7668,98.776,98.693,98.693,1972.0
2016-04-11 10:20:00,106.9,106.96,106.87,106.87,6375.0,98.6561,98.7114,98.6284,98.6284,6375.0
2016-04-11 10:30:00,106.89,106.92,106.84,106.91,5468.0,98.6468,98.6745,98.6007,98.6653,5468.0
2016-04-11 10:40:00,106.9,106.9,106.59,106.65,6294.0,98.6561,98.6561,98.37,98.4253,6294.0
2016-04-11 10:50:00,106.64,106.68,106.51,106.53,7518.0,98.4161,98.453,98.2961,98.3146,7518.0
2016-04-11 11:00:00,106.44,106.49,106.41,106.49,10787.0,98.2315,98.2777,98.2039,98.2777,10787.0
2016-04-11 11:10:00,106.48,106.51,106.42,106.48,20951.0,98.2685,98.2961,98.2131,98.2685,20951.0
2016-04-11 11:20:00,106.48,106.62,106.45,106.55,8528.0,98.2685,98.3977,98.2408,98.3331,8528.0
2016-04-11 11:30:00,106.58,106.58,106.27,106.33,8507.0,98.3607,98.3607,98.0747,98.13,8507.0
2016-04-11 11:40:00,106.33,106.4,106.26,106.37,46940.0,98.13,98.1946,98.0654,98.1669,46940.0
2016-04-11 11:50:00,106.33,106.39,106.32,106.39,16857.0,98.13,98.1854,98.1208,98.1854,16857.0
2016-04-11 12:00:00,106.46,106.47,106.41,106.45,16936.0,98.25,98.2592,98.2039,98.2408,16936.0
2016-04-11 12:10:00,106.43,106.56,106.43,106.56,2368.0,98.2223,98.3423,98.2223,98.3423,2368.0
2016-04-11 12:20:00,106.61,106.61,106.52,106.54,7585.0,98.3884,98.3884,98.3054,98.3238,7585.0
2016-04-11 12:30:00,106.52,106.55,106.42,106.43,9896.0,98.3054,98.3331,98.2131,98.2223,9896.0
2016-04-11 12:40:00,106.4,106.58,106.4,106.58,14083.0,98.1946,98.3607,98.1946,98.3607,14083.0
2016-04-11 12:50:00,106.56,106.68,106.56,106.64,10351.0,98.3423,98.453,98.3423,98.4161,10351.0
2016-04-11 13:00:00,106.63,106.66,106.59,106.63,7935.0,98.4069,98.4346,98.37,98.4069,7935.0
2016-04-11 13:10:00,106.63,106.72,106.62,106.63,8850.0,98.4069,98.4899,98.3977,98.4069,8850.0
2016-04-11 13:20:00,106.65,106.66,106.48,106.49,9363.0,98.4253,98.4346,98.2685,98.2777,9363.0
2016-04-11 13:30:00,106.49,106.61,106.43,106.43,21170.0,98.2777,98.3884,98.2223,98.2223,21170.0
2016-04-11 13:40:00,106.43,106.46,106.39,106.39,24403.0,98.2223,98.25,98.1854,98.1854,24403.0
2016-04-11 13:50:00,106.44,106.46,106.38,106.41,6613.0,98.2315,98.25,98.1762,98.2039,6613.0
2016-04-11 14:00:00,106.43,106.51,106.29,106.29,19950.0,98.2223,98.2961,98.0931,98.0931,19950.0
2016-04-11 14:10:00,106.3,106.44,106.28,106.44,20846.0,98.1023,98.2315,98.0839,98.2315,20846.0
2016-04-11 14:20:00,106.44,106.48,106.35,106.35,23097.0,98.2315,98.2685,98.1485,98.1485,23097.0
2016-04-11 14:30:00,106.3,106.48,106.3,106.48,36491.0,98.1023,98.2685,98.1023,98.2685,36491.0
2016-04-11 14:40:00,106.49,106.52,106.4,106.51,11480.0,98.2777,98.3054,98.1946,98.2961,11480.0
2016-04-11 14:50:00,106.45,106.58,106.39,106.51,17063.0,98.2408,98.3607,98.1854,98.2961,17063.0
2016-04-11 15:00:00,106.5,106.5,106.22,106.26,18949.0,98.2869,98.2869,98.0285,98.0654,18949.0
2016-04-11 15:10:00,106.25,106.27,106.16,106.21,13324.0,98.0562,98.0747,97.9731,98.0193,13324.0
2016-04-11 15:20:00,106.2,106.22,106.05,106.06,27020.0,98.01,98.0285,97.8716,97.8808,27020.0
2016-04-11 15:30:00,106.04,106.07,105.94,105.94,20555.0,97.8624,97.8901,97.7701,97.7701,20555.0
2016-04-11 15:40:00,105.95,105.97,105.83,105.91,29603.0,97.7793,97.7978,97.6686,97.7424,29603.0
2016-04-11 15:50:00,105.9,105.96,105.79,105.83,34218.0,97.7332,97.7886,97.6317,97.6686,34218.0
2016-04-12 09:30:00,106.02,106.08,105.85,106.01,15748.0,97.8439,97.8993,97.687,97.8347,15748.0
2016-04-12 09:40:00,105.93,106.08,105.79,106.03,8148.0,97.7609,97.8993,97.6317,97.8532,8148.0
2016-04-12 09:50:00,106.02,106.07,105.92,105.92,3228.0,97.8439,97.8901,97.7516,97.7516,3228.0
2016-04-12 10:00:00,105.98,106.01,105.82,105.82,1838.0,97.807,97.8347,97.6594,97.6594,1838.0
2016-04-12 10:10:00,105.71,105.77,105.57,105.66,5163.0,97.5578,97.6132,97.4286,97.5117,5163.0
2016-04-12 10:20:00,105.66,105.66,105.53,105.65,7553.0,97.5117,97.5117,97.3917,97.5025,7553.0
2016-04-12 10:30:00,105.69,106.03,105.69,105.72,15500.0,97.5394,97.8532,97.5394,97.5671,15500.0
2016-04-12 10:40:00,105.83,105.99,105.83,105.93,10390.0,97.6686,97.8162,97.6686,97.7609,10390.0
2016-04-12 10:50:00,105.92,106.28,105.92,106.28,8414.0,97.7516,98.0839,97.7516,98.0839,8414.0
2016-04-12 11:00:00,106.28,106.41,106.2,106.4,4303.0,98.0839,98.2039,98.01,98.1946,4303.0
2016-04-12 11:10:00,106.41,106.46,106.32,106.46,5708.0,98.2039,98.25,98.1208,98.25,5708.0
2016-04-12 11:20:00,106.51,106.52,106.43,106.44,3731.0,98.2961,98.3054,98.2223,98.2315,3731.0
2016-04-12 11:30:00,106.47,106.52,106.41,106.42,5901.0,98.2592,98.3054,98.2039,98.2131,5901.0
2016-04-12 11:40:00,106.42,106.46,106.38,106.41,9424.0,98.2131,98.25,98.1762,98.2039,9424.0
2016-04-12 11:50:00,106.38,106.44,106.32,106.33,14707.0,98.1762,98.2315,98.1208,98.13,14707.0
2016-04-12 12:00:00,106.35,106.37,106.29,106.3,6282.0,98.1485,98.1669,98.0931,98.1023,6282.0
2016-04-12 12:10:00,106.36,106.38,106.31,106.37,2760.0,98.1577,98.1762,98.1116,98.1669,2760.0
2016-04-12 12:20:00,106.35,106.41,106.35,106.41,5617.0,98.1485,98.2039,98.1485,98.2039,5617.0
2016-04-12 12:30:00,106.45,106.5,106.39,106.47,10396.0,98.2408,98.2869,98.1854,98.2592,10396.0
2016-04-12 12:40:00,106.48,106.48,106.4,106.4,3132.0,98.2685,98.2685,98.1946,98.1946,3132.0
2016-04-12 12:50:00,106.42,106.57,106.42,106.48,11199.0,98.2131,98.3515,98.2131,98.2685,11199.0
2016-04-12 13:00:00,106.48,106.53,106.44,106.46,3064.0,98.2685,98.3146,98.2315,98.25,3064.0
2016-04-12 13:10:00,106.5,106.51,106.36,106.37,4398.0,98.2869,98.2961,98.1577,98.1669,4398.0
2016-04-12 13:20:00,106.4,106.44,106.38,106.43,15873.0,98.1946,98.2315,98.1762,98.2223,15873.0
2016-04-12 13:30:00,106.4,106.52,106.35,106.39,9628.0,98.1946,98.3054,98.1485,98.1854,9628.0
2016-04-12 13:40:00,106.35,106.54,106.35,106.48,23372.0,98.1485,98.3238,98.1485,98.2685,23372.0
2016-04-12 13:50:00,106.47,106.6,106.44,106.6,7226.0,98.2592,98.3792,98.2315,98.3792,7226.0
2016-04-12 14:00:00,106.58,106.6,106.51,106.6,30762.0,98.3607,98.3792,98.2961,98.3792,30762.0
2016-04-12 14:10:00,106.62,106.71,106.59,106.68,12112.0,98.3977,98.4807,98.37,98.453,12112.0
2016-04-12 14:20:00,106.68,106.68,106.6,106.6,4450.0,98.453,98.453,98.3792,98.3792,4450.0
2016-04-12 14:30:00,106.61,106.69,106.6,106.69,18370.0,98.3884,98.4623,98.3792,98.4623,18370.0
2016-04-12 14:40:00,106.71,106.77,106.71,106.71,11724.0,98.4807,98.5361,98.4807,98.4807,11724.0
2016-04-12 14:50:00,106.74,106.79,106.71,106.71,6845.0,98.5084,98.5545,98.4807,98.4807,6845.0
2016-04-12 15:00:00,106.8,106.9,106.79,106.88,16944.0,98.5638,98.6561,98.5545,98.6376,16944.0
2016-04-12 15:10:00,106.89,106.93,106.84,106.85,10744.0,98.6468,98.6838,98.6007,98.6099,10744.0
2016-04-12 15:20:00,106.86,106.87,106.71,106.75,10113.0,98.6192,98.6284,98.4807,98.5176,10113.0
2016-04-12 15:30:00,106.72,106.82,106.68,106.68,14276.0,98.4899,98.5822,98.453,98.453,14276.0
2016-04-12 15:40:00,106.68,106.77,106.61,106.62,12704.0,98.453,98.5361,98.3884,98.3977,12704.0
2016-04-12 15:50:00,106.61,106.77,106.6,106.72,23873.0,98.3884,98.5361,98.3792,98.4899,23873.0
2016-04-13 09:30:00,107.35,107.43,107.21,107.31,30858.0,99.0714,99.1452,98.9422,99.0344,30858.0
2016-04-13 09:40:00,107.32,107.47,107.31,107.42,8292.0,99.0437,99.1821,99.0344,99.136,8292.0
2016-04-13 09:50:00,107.45,107.54,107.41,107.47,8189.0,99.1637,99.2467,99.1267,99.1821,8189.0
2016-04-13 10:00:00,107.48,107.49,107.43,107.44,2126.0,99.1913,99.2006,99.1452,99.1544,2126.0
2016-04-13 10:10:00,107.46,107.53,107.46,107.51,3258.0,99.1729,99.2375,99.1729,99.219,3258.0
2016-04-13 10:20:00,107.5,107.53,107.45,107.47,8480.0,99.2098,99.2375,99.1637,99.1821,8480.0
2016-04-13 10:30:00,107.46,107.53,107.23,107.28,5371.0,99.1729,99.2375,98.9606,99.0068,5371.0
2016-04-13 10:40:00,107.27,107.41,107.25,107.4,20544.0,98.9975,99.1267,98.9791,99.1175,20544.0
2016-04-13 10:50:00,107.41,107.52,107.37,107.37,11016.0,99.1267,99.2283,99.0898,99.0898,11016.0
2016-04-13 11:00:00,107.32,107.45,107.3,107.45,9173.0,99.0437,99.1637,99.0252,99.1637,9173.0
2016-04-13 11:10:00,107.44,107.45,107.35,107.4,7444.0,99.1544,99.1637,99.0714,99.1175,7444.0
2016-04-13 11:20:00,107.42,107.53,107.38,107.52,6975.0,99.136,99.2375,99.099,99.2283,6975.0
2016-04-13 11:30:00,107.54,107.67,107.54,107.67,14916.0,99.2467,99.3667,99.2467,99.3667,14916.0
2016-04-13 11:40:00,107.66,107.67,107.53,107.53,9799.0,99.3575,99.3667,99.2375,99.2375,9799.0
2016-04-13 11:50:00,107.53,107.56,107.4,107.55,5358.0,99.2375,99.2652,99.1175,99.2559,5358.0
2016-04-13 12:00:00,107.53,107.54,107.4,107.43,5382.0,99.2375,99.2467,99.1175,99.1452,5382.0
2016-04-13 12:10:00,107.42,107.47,107.3,107.35,7834.0,99.136,99.1821,99.0252,99.0714,7834.0
2016-04-13 12:20:00,107.33,107.42,107.32,107.42,3421.0,99.0529,99.136,99.0437,99.136,3421.0
2016-04-13 12:30:00,107.42,107.43,107.34,107.38,7142.0,99.136,99.1452,99.0621,99.099,7142.0
2016-04-13 12:40:00,107.38,107.46,107.37,107.44,28337.0,99.099,99.1729,99.0898,99.1544,28337.0
2016-04-13 12:50:00,107.44,107.47,107.39,107.39,9620.0,99.1544,99.1821,99.1083,99.1083,9620.0
2016-04-13 13:00:00,107.4,107.41,107.25,107.3,17740.0,99.1175,99.1267,98.9791,99.0252,17740.0
2016-04-13 13:10:00,107.26,107.31,107.23,107.27,10693.0,98.9883,99.0344,98.9606,98.9975,10693.0
2016-04-13 13:20:00,107.28,107.35,107.27,107.34,9643.0,99.0068,99.0714,98.9975,99.0621,9643.0
2016-04-13 13:30:00,107.34,107.45,107.32,107.45,20308.0,99.0621,99.1637,99.0437,99.1637,20308.0
2016-04-13 13:40:00,107.45,107.47,107.41,107.42,16081.0,99.1637,99.1821,99.1267,99.136,16081.0
2016-04-13 13:50:00,107.44,107.5,107.37,107.49,7120.0,99.1544,99.2098,99.0898,99.2006,7120.0
2016-04-13 14:00:00,107.44,107.53,107.38,107.53,15309.0,99.1544,99.2375,99.099,99.2375,15309.0
2016-04-13 14:10:00,107.57,107.62,107.44,107.5,21709.0,99.2744,99.3205,99.1544,99.2098,21709.0
2016-04-13 14:20:00,107.54,107.54,107.44,107.44,16919.0,99.2467,99.2467,99.1544,99.1544,16919.0
2016-04-13 14:30:00,107.46,107.58,107.46,107.58,19138.0,99.1729,99.2836,99.1729,99.2836,19138.0
2016-04-13 14:40:00,107.55,107.6,107.53,107.53,5790.0,99.2559,99.3021,99.2375,99.2375,5790.0
2016-04-13 14:50:00,107.54,107.56,107.5,107.54,27063.0,99.2467,99.2652,99.2098,99.2467,27063.0
2016-04-13 15:00:00,107.54,107.66,107.53,107.66,35165.0,99.2467,99.3575,99.2375,99.3575,35165.0
2016-04-13 15:10:00,107.66,107.69,107.61,107.63,33752.0,99.3575,99.3851,99.3113,99.3298,33752.0
2016-04-13 15:20:00,107.63,107.69,107.61,107.67,13412.0,99.3298,99.3851,99.3113,99.3667,13412.0
2016-04-13 15:30:00,107.68,107.83,107.67,107.8,15115.0,99.3759,99.5143,99.3667,99.4867,15115.0
2016-04-13 15:40:00,107.79,107.79,107.65,107.68,17463.0,99.4774,99.4774,99.3482,99.3759,17463.0
2016-04-13 15:50:00,107.68,107.83,107.67,107.79,28365.0,99.3759,99.5143,99.3667,99.4774,28365.0
2016-04-14 09:30:00,107.86,107.93,107.68,107.69,15894.0,99.542,99.6066,99.3759,99.3851,15894.0
2016-04-14 09:40:00,107.72,107.77,107.71,107.73,8100.0,99.4128,99.459,99.4036,99.4221,8100.0
2016-04-14 09:50:00,107.7,107.71,107.57,107.65,7901.0,99.3944,99.4036,99.2744,99.3482,7901.0
2016-04-14 10:00:00,107.67,107.69,107.63,107.67,3195.0,99.3667,99.3851,99.3298,99.3667,3195.0
2016-04-14 10:10:00,107.71,107.76,107.69,107.75,4474.0,99.4036,99.4497,99.3851,99.4405,4474.0
2016-04-14 10:20:00,107.8,107.82,107.75,107.77,6205.0,99.4867,99.5051,99.4405,99.459,6205.0
2016-04-14 10:30:00,107.81,107.85,107.71,107.71,8239.0,99.4959,99.5328,99.4036,99.4036,8239.0
2016-04-14 10:40:00,107.71,107.8,107.67,107.67,3744.0,99.4036,99.4867,99.3667,99.3667,3744.0
2016-04-14 10:50:00,107.7,107.86,107.7,107.81,4243.0,99.3944,99.542,99.3944,99.4959,4243.0
2016-04-14 11:00:00,107.79,107.84,107.78,107.82,4683.0,99.4774,99.5236,99.4682,99.5051,4683.0
2016-04-14 11:10:00,107.81,107.82,107.73,107.79,5786.0,99.4959,99.5051,99.4221,99.4774,5786.0
2016-04-14 11:20:00,107.74,107.74,107.64,107.71,10148.0,99.4313,99.4313,99.339,99.4036,10148.0
2016-04-14 11:30:00,107.71,107.84,107.71,107.84,41942.0,99.4036,99.5236,99.4036,99.5236,41942.0
2016-04-14 11:40:00,107.84,107.9,107.81,107.9,7602.0,99.5236,99.5789,99.4959,99.5789,7602.0
2016-04-14 11:50:00,107.88,107.88,107.83,107.87,18439.0,99.5605,99.5605,99.5143,99.5513,18439.0
2016-04-14 12:00:00,107.88,107.9,107.81,107.86,8586.0,99.5605,99.5789,99.4959,99.542,8586.0
2016-04-14 12:10:00,107.85,107.93,107.85,107.92,3925.0,99.5328,99.6066,99.5328,99.5974,3925.0
2016-04-14 12:20:00,107.92,107.95,107.86,107.91,9296.0,99.5974,99.6251,99.542,99.5882,9296.0
2016-04-14 12:30:00,107.89,107.9,107.84,107.89,11649.0,99.5697,99.5789,99.5236,99.5697,11649.0
2016-04-14 12:40:00,107.94,108.01,107.91,107.97,11592.0,99.6159,99.6805,99.5882,99.6435,11592.0
2016-04-14 12:50:00,107.96,108.01,107.95,108.0,4635.0,99.6343,99.6805,99.6251,99.6712,4635.0
2016-04-14 13:00:00,108.0,108.06,107.99,108.04,8862.0,99.6712,99.7266,99.662,99.7082,8862.0
2016-04-14 13:10:00,108.03,108.04,107.96,107.96,14209.0,99.6989,99.7082,99.6343,99.6343,14209.0
2016-04-14 13:20:00,107.95,107.96,107.86,107.9,15669.0,99.6251,99.6343,99.542,99.5789,15669.0
2016-04-14 13:30:00,107.9,107.92,107.84,107.84,18703.0,99.5789,99.5974,99.5236,99.5236,18703.0
2016-04-14 13:40:00,107.83,107.89,107.79,107.79,24178.0,99.5143,99.5697,99.4774,99.4774,24178.0
2016-04-14 13:50:00,107.79,107.79,107.71,107.71,23315.0,99.4774,99.4774,99.4036,99.4036,23315.0
2016-04-14 14:00:00,107.71,107.73,107.65,107.73,28804.0,99.4036,99.4221,99.3482,99.4221,28804.0
2016-04-14 14:10:00,107.72,107.77,107.69,107.73,72957.0,99.4128,99.459,99.3851,99.4221,72957.0
2016-04-14 14:20:00,107.73,107.78,107.7,107.71,38772.0,99.4221,99.4682,99.3944,99.4036,38772.0
2016-04-14 14:30:00,107.68,107.69,107.6,107.65,24742.0,99.3759,99.3851,99.3021,99.3482,24742.0
2016-04-14 14:40:00,107.65,107.72,107.65,107.7,19709.0,99.3482,99.4128,99.3482,99.3944,19709.0
2016-04-14 14:50:00,107.69,107.79,107.69,107.73,23394.0,99.3851,99.4774,99.3851,99.4221,23394.0
2016-04-14 15:00:00,107.76,107.82,107.75,107.77,36760.0,99.4497,99.5051,99.4405,99.459,36760.0
2016-04-14 15:10:00,107.76,107.77,107.68,107.73,31936.0,99.4497,99.459,99.3759,99.4221,31936.0
2016-04-14 15:20:00,107.75,107.79,107.71,107.72,21087.0,99.4405,99.4774,99.4036,99.4128,21087.0
2016-04-14 15:30:00,107.74,107.81,107.73,107.79,51628.0,99.4313,99.4959,99.4221,99.4774,51628.0
2016-04-14 15:40:00,107.78,107.82,107.73,107.73,24533.0,99.4682,99.5051,99.4221,99.4221,24533.0
2016-04-14 15:50:00,107.73,107.77,107.67,107.73,44166.0,99.4221,99.459,99.3667,99.4221,44166.0
2016-04-15 09:30:00,107.75,107.75,107.56,107.59,42383.0,99.4405,99.4405,99.2652,99.2929,42383.0
2016-04-15 09:40:00,107.58,107.62,107.5,107.54,9493.0,99.2836,99.3205,99.2098,99.2467,9493.0
2016-04-15 09:50:00,107.64,107.65,107.55,107.61,8716.0,99.339,99.3482,99.2559,99.3113,8716.0
2016-04-15 10:00:00,107.62,107.62,107.54,107.56,22947.0,99.3205,99.3205,99.2467,99.2652,22947.0
2016-04-15 10:10:00,107.54,107.55,107.47,107.51,16859.0,99.2467,99.2559,99.1821,99.219,16859.0
2016-04-15 10:20:00,107.55,107.6,107.49,107.6,4623.0,99.2559,99.3021,99.2006,99.3021,4623.0
2016-04-15 10:30:00,107.62,107.73,107.62,107.71,11172.0,99.3205,99.4221,99.3205,99.4036,11172.0
2016-04-15 10:40:00,107.67,107.76,107.65,107.74,7487.0,99.3667,99.4497,99.3482,99.4313,7487.0
2016-04-15 10:50:00,107.7,107.75,107.67,107.69,8181.0,99.3944,99.4405,99.3667,99.3851,8181.0
2016-04-15 11:00:00,107.68,107.75,107.68,107.75,7264.0,99.3759,99.4405,99.3759,99.4405,7264.0
2016-04-15 11:10:00,107.74,107.77,107.69,107.74,3341.0,99.4313,99.459,99.3851,99.4313,3341.0
2016-04-15 11:20:00,107.72,107.81,107.72,107.74,6501.0,99.4128,99.4959,99.4128,99.4313,6501.0
2016-04-15 11:30:00,107.77,107.78,107.71,107.72,2839.0,99.459,99.4682,99.4036,99.4128,2839.0
2016-04-15 11:40:00,107.74,107.75,107.71,107.74,5186.0,99.4313,99.4405,99.4036,99.4313,5186.0
2016-04-15 11:50:00,107.74,107.75,107.71,107.74,37781.0,99.4313,99.4405,99.4036,99.4313,37781.0
2016-04-15 12:00:00,107.72,107.73,107.68,107.71,20011.0,99.4128,99.4221,99.3759,99.4036,20011.0
2016-04-15 12:10:00,107.71,107.74,107.67,107.7,5672.0,99.4036,99.4313,99.3667,99.3944,5672.0
2016-04-15 12:20:00,107.71,107.76,107.7,107.72,8248.0,99.4036,99.4497,99.3944,99.4128,8248.0
2016-04-15 12:30:00,107.73,107.74,107.65,107.66,7387.0,99.4221,99.4313,99.3482,99.3575,7387.0
2016-04-15 12:40:00,107.65,107.67,107.63,107.66,5408.0,99.3482,99.3667,99.3298,99.3575,5408.0
2016-04-15 12:50:00,107.66,107.68,107.63,107.64,2206.0,99.3575,99.3759,99.3298,99.339,2206.0
2016-04-15 13:00:00,107.65,107.65,107.57,107.57,2113.0,99.3482,99.3482,99.2744,99.2744,2113.0
2016-04-15 13:10:00,107.57,107.58,107.5,107.51,6655.0,99.2744,99.2836,99.2098,99.219,6655.0
2016-04-15 13:20:00,107.48,107.56,107.48,107.51,6709.0,99.1913,99.2652,99.1913,99.219,6709.0
2016-04-15 13:30:00,107.52,107.52,107.4,107.42,8102.0,99.2283,99.2283,99.1175,99.136,8102.0
2016-04-15 13:40:00,107.41,107.49,107.41,107.47,12311.0,99.1267,99.2006,99.1267,99.1821,12311.0
2016-04-15 13:50:00,107.48,107.54,107.46,107.51,21046.0,99.1913,99.2467,99.1729,99.219,21046.0
2016-04-15 14:00:00,107.5,107.57,107.49,107.5,12639.0,99.2098,99.2744,99.2006,99.2098,12639.0
2016-04-15 14:10:00,107.5,107.53,107.42,107.5,18215.0,99.2098,99.2375,99.136,99.2098,18215.0
2016-04-15 14:20:00,107.49,107.58,107.47,107.57,34905.0,99.2006,99.2836,99.1821,99.2744,34905.0
2016-04-15 14:30:00,107.57,107.6,107.54,107.59,17482.0,99.2744,99.3021,99.2467,99.2929,17482.0
2016-04-15 14:40:00,107.61,107.63,107.58,107.62,16349.0,99.3113,99.3298,99.2836,99.3205,16349.0
2016-04-15 14:50:00,107.61,107.71,107.6,107.7,9444.0,99.3113,99.4036,99.3021,99.3944,9444.0
2016-04-15 15:00:00,107.73,107.73,107.66,107.67,15586.0,99.4221,99.4221,99.3575,99.3667,15586.0
2016-04-15 15:10:00,107.64,107.71,107.64,107.64,6958.0,99.339,99.4036,99.339,99.339,6958.0
2016-04-15 15:20:00,107.65,107.72,107.65,107.7,16075.0,99.3482,99.4128,99.3482,99.3944,16075.0
2016-04-15 15:30:00,107.7,107.74,107.65,107.65,9806.0,99.3944,99.4313,99.3482,99.3482,9806.0
2016-04-15 15:40:00,107.62,107.64,107.58,107.59,6321.0,99.3205,99.339,99.2836,99.2929,6321.0
2016-04-15 15:50:00,107.6,107.69,107.6,107.64,37394.0,99.3021,99.3851,99.3021,99.339,37394.0
2016-04-18 09:30:00,107.36,107.47,107.26,107.46,36767.0,99.0806,99.1821,98.9883,99.1729,36767.0
2016-04-18 09:40:00,107.5,107.6,107.48,107.58,3997.0,99.2098,99.3021,99.1913,99.2836,3997.0
2016-04-18 09:50:00,107.58,107.66,107.57,107.64,1840.0,99.2836,99.3575,99.2744,99.339,1840.0
2016-04-18 10:00:00,107.71,107.93,107.71,107.88,8204.0,99.4036,99.6066,99.4036,99.5605,8204.0
2016-04-18 10:10:00,107.89,108.04,107.88,108.01,3978.0,99.5697,99.7082,99.5605,99.6805,3978.0
2016-04-18 10:20:00,107.99,108.12,107.99,108.07,14082.0,99.662,99.782,99.662,99.7358,14082.0
2016-04-18 10:30:00,108.07,108.16,108.07,108.09,4208.0,99.7358,99.8189,99.7358,99.7543,4208.0
2016-04-18 10:40:00,108.09,108.14,108.03,108.05,2921.0,99.7543,99.8004,99.6989,99.7174,2921.0
2016-04-18 10:50:00,108.06,108.23,108.06,108.11,12225.0,99.7266,99.8835,99.7266,99.7728,12225.0
2016-04-18 11:00:00,108.1,108.12,108.05,108.08,17344.0,99.7635,99.782,99.7174,99.7451,17344.0
2016-04-18 11:10:00,108.07,108.13,108.03,108.03,5814.0,99.7358,99.7912,99.6989,99.6989,5814.0
2016-04-18 11:20:00,108.05,108.11,107.98,107.99,27054.0,99.7174,99.7728,99.6528,99.662,27054.0
2016-04-18 11:30:00,108.01,108.04,107.94,108.0,8791.0,99.6805,99.7082,99.6159,99.6712,8791.0
2016-04-18 11:40:00,108.01,108.04,107.93,107.94,16532.0,99.6805,99.7082,99.6066,99.6159,16532.0
2016-04-18 11:50:00,107.95,107.98,107.93,107.95,3382.0,99.6251,99.6528,99.6066,99.6251,3382.0
2016-04-18 12:00:00,108.0,108.01,107.97,107.98,3625.0,99.6712,99.6805,99.6435,99.6528,3625.0
2016-04-18 12:10:00,107.99,107.99,107.94,107.95,3155.0,99.662,99.662,99.6159,99.6251,3155.0
2016-04-18 12:20:00,107.99,108.06,107.98,108.03,5782.0,99.662,99.7266,99.6528,99.6989,5782.0
2016-04-18 12:30:00,108.02,108.13,108.01,108.1,6126.0,99.6897,99.7912,99.6805,99.7635,6126.0
2016-04-18 12:40:00,108.09,108.12,108.08,108.1,10382.0,99.7543,99.782,99.7451,99.7635,10382.0
2016-04-18 12:50:00,108.12,108.12,108.05,108.06,6503.0,99.782,99.782,99.7174,99.7266,6503.0
2016-04-18 13:00:00,108.04,108.04,107.99,108.02,9395.0,99.7082,99.7082,99.662,99.6897,9395.0
2016-04-18 13:10:00,108.02,108.02,107.95,107.95,5779.0,99.6897,99.6897,99.6251,99.6251,5779.0
2016-04-18 13:20:00,107.97,108.05,107.95,107.99,16372.0,99.6435,99.7174,99.6251,99.662,16372.0
2016-04-18 13:30:00,108.02,108.04,107.99,108.0,5602.0,99.6897,99.7082,99.662,99.6712,5602.0
2016-04-18 13:40:00,108.01,108.16,108.01,108.1,30700.0,99.6805,99.8189,99.6805,99.7635,30700.0
2016-04-18 13:50:00,108.09,108.14,108.09,108.14,16289.0,99.7543,99.8004,99.7543,99.8004,16289.0
2016-04-18 14:00:00,108.12,108.12,108.03,108.11,7115.0,99.782,99.782,99.6989,99.7728,7115.0
2016-04-18 14:10:00,108.11,108.18,108.08,108.16,12250.0,99.7728,99.8374,99.7451,99.8189,12250.0
2016-04-18 14:20:00,108.17,108.22,108.15,108.17,12070.0,99.8281,99.8743,99.8097,99.8281,12070.0
2016-04-18 14:30:00,108.16,108.25,108.15,108.22,45716.0,99.8189,99.902,99.8097,99.8743,45716.0
2016-04-18 14:40:00,108.23,108.25,108.2,108.24,47950.0,99.8835,99.902,99.8558,99.8927,47950.0
2016-04-18 14:50:00,108.25,108.28,108.18,108.22,21590.0,99.902,99.9296,99.8374,99.8743,21590.0
2016-04-18 15:00:00,108.21,108.22,108.17,108.19,14158.0,99.865,99.8743,99.8281,99.8466,14158.0
2016-04-18 15:10:00,108.19,108.2,108.15,108.19,9575.0,99.8466,99.8558,99.8097,99.8466,9575.0
2016-04-18 15:20:00,108.21,108.22,108.13,108.17,11880.0,99.865,99.8743,99.7912,99.8281,11880.0
2016-04-18 15:30:00,108.18,108.22,108.13,108.18,16157.0,99.8374,99.8743,99.7912,99.8374,16157.0
2016-04-18 15:40:00,108.19,108.3,108.19,108.24,30954.0,99.8466,99.9481,99.8466,99.8927,30954.0
2016-04-18 15:50:00,108.25,108.28,108.22,108.26,35119.0,99.902,99.9296,99.8743,99.9112,35119.0
2016-04-19 09:30:00,108.45,108.49,108.22,108.27,23621.0,100.0865,100.1234,99.8743,99.9204,23621.0
2016-04-19 09:40:00,108.19,108.27,108.16,108.23,4940.0,99.8466,99.9204,99.8189,99.8835,4940.0
2016-04-19 09:50:00,108.25,108.29,108.16,108.29,10467.0,99.902,99.9389,99.8189,99.9389,10467.0
2016-04-19 10:00:00,108.28,108.35,108.22,108.29,3977.0,99.9296,99.9942,99.8743,99.9389,3977.0
2016-04-19 10:10:00,108.31,108.4,108.31,108.38,3800.0,99.9573,100.0404,99.9573,100.0219,3800.0
2016-04-19 10:20:00,108.38,108.39,108.32,108.34,2356.0,100.0219,100.0312,99.9666,99.985,2356.0
2016-04-19 10:30:00,108.34,108.44,108.27,108.28,6167.0,99.985,100.0773,99.9204,99.9296,6167.0
2016-04-19 10:40:00,108.3,108.32,108.19,108.19,9350.0,99.9481,99.9666,99.8466,99.8466,9350.0
2016-04-19 10:50:00,108.21,108.32,108.2,108.31,9058.0,99.865,99.9666,99.8558,99.9573,9058.0
2016-04-19 11:00:00,108.33,108.35,108.28,108.32,12676.0,99.9758,99.9942,99.9296,99.9666,12676.0
2016-04-19 11:10:00,108.29,108.3,108.17,108.19,7497.0,99.9389,99.9481,99.8281,99.8466,7497.0
2016-04-19 11:20:00,108.19,108.19,108.12,108.13,1322.0,99.8466,99.8466,99.782,99.7912,1322.0
2016-04-19 11:30:00,108.16,108.2,108.08,108.2,18365.0,99.8189,99.8558,99.7451,99.8558,18365.0
2016-04-19 11:40:00,108.19,108.19,108.08,108.09,5932.0,99.8466,99.8466,99.7451,99.7543,5932.0
2016-04-19 11:50:00,108.08,108.08,107.85,107.85,8011.0,99.7451,99.7451,99.5328,99.5328,8011.0
2016-04-19 12:00:00,107.86,107.88,107.77,107.77,3709.0,99.542,99.5605,99.459,99.459,3709.0
2016-04-19 12:10:00,107.79,107.81,107.66,107.66,6523.0,99.4774,99.4959,99.3575,99.3575,6523.0
2016-04-19 12:20:00,107.65,107.74,107.62,107.7,18333.0,99.3482,99.4313,99.3205,99.3944,18333.0
2016-04-19 12:30:00,107.68,107.72,107.67,107.72,15957.0,99.3759,99.4128,99.3667,99.4128,15957.0
2016-04-19 12:40:00,107.69,107.71,107.59,107.61,9055.0,99.3851,99.4036,99.2929,99.3113,9055.0
2016-04-19 12:50:00,107.61,107.84,107.61,107.84,9985.0,99.3113,99.5236,99.3113,99.5236,9985.0
2016-04-19 13:00:00,107.84,107.87,107.83,107.86,19679.0,99.5236,99.5513,99.5143,99.542,19679.0
2016-04-19 13:10:00,107.85,107.9,107.81,107.87,12842.0,99.5328,99.5789,99.4959,99.5513,12842.0
2016-04-19 13:20:00,107.84,107.98,107.84,107.95,8409.0,99.5236,99.6528,99.5236,99.6251,8409.0
2016-04-19 13:30:00,107.94,107.96,107.86,107.87,7000.0,99.6159,99.6343,99.542,99.5513,7000.0
2016-04-19 13:40:00,107.89,108.03,107.88,108.02,9867.0,99.5697,99.6989,99.5605,99.6897,9867.0
2016-04-19 13:50:00,108.04,108.08,107.99,108.04,12834.0,99.7082,99.7451,99.662,99.7082,12834.0
2016-04-19 14:00:00,108.07,108.11,107.99,108.04,27677.0,99.7358,99.7728,99.662,99.7082,27677.0
2016-04-19 14:10:00,108.07,108.08,108.02,108.03,8548.0,99.7358,99.7451,99.6897,99.6989,8548.0
2016-04-19 14:20:00,108.04,108.09,107.98,107.99,17897.0,99.7082,99.7543,99.6528,99.662,17897.0
2016-04-19 14:30:00,107.96,108.01,107.91,107.95,17085.0,99.6343,99.6805,99.5882,99.6251,17085.0
2016-04-19 14:40:00,107.93,108.06,107.93,108.06,22920.0,99.6066,99.7266,99.6066,99.7266,22920.0
2016-04-19 14:50:00,108.05,108.06,107.95,107.95,46724.0,99.7174,99.7266,99.6251,99.6251,46724.0
2016-04-19 15:00:00,107.96,107.99,107.87,107.97,24367.0,99.6343,99.662,99.5513,99.6435,24367.0
2016-04-19 15:10:00,107.95,108.1,107.95,108.05,21303.0,99.6251,99.7635,99.6251,99.7174,21303.0
2016-04-19 15:20:00,108.03,108.09,108.0,108.04,8111.0,99.6989,99.7543,99.6712,99.7082,8111.0
2016-04-19 15:30:00,108.07,108.14,108.06,108.13,12711.0,99.7358,99.8004,99.7266,99.7912,12711.0
2016-04-19 15:40:00,108.13,108.13,108.03,108.07,19808.0,99.7912,99.7912,99.6989,99.7358,19808.0
2016-04-19 15:50:00,108.07,108.12,108.0,108.09,142196.0,99.7358,99.782,99.6712,99.7543,142196.0
2016-04-20 09:30:00,108.16,108.16,107.84,107.86,23111.0,99.8189,99.8189,99.5236,99.542,23111.0
2016-04-20 09:40:00,107.85,107.99,107.83,107.99,12355.0,99.5328,99.662,99.5143,99.662,12355.0
2016-04-20 09:50:00,108.03,108.17,108.03,108.07,6305.0,99.6989,99.8281,99.6989,99.7358,6305.0
2016-04-20 10:00:00,108.08,108.1,108.02,108.05,19317.0,99.7451,99.7635,99.6897,99.7174,19317.0
2016-04-20 10:10:00,108.04,108.14,108.03,108.04,5084.0,99.7082,99.8004,99.6989,99.7082,5084.0
2016-04-20 10:20:00,108.05,108.06,107.89,107.91,9186.0,99.7174,99.7266,99.5697,99.5882,9186.0
2016-04-20 10:30:00,107.93,108.01,107.82,107.82,7702.0,99.6066,99.6805,99.5051,99.5051,7702.0
2016-04-20 10:40:00,107.83,107.83,107.74,107.82,10546.0,99.5143,99.5143,99.4313,99.5051,10546.0
2016-04-20 10:50:00,107.83,107.99,107.8,107.98,31876.0,99.5143,99.662,99.4867,99.6528,31876.0
2016-04-20 11:00:00,107.97,108.11,107.96,108.08,5554.0,99.6435,99.7728,99.6343,99.7451,5554.0
2016-04-20 11:10:00,108.11,108.22,108.09,108.2,5257.0,99.7728,99.8743,99.7543,99.8558,5257.0
2016-04-20 11:20:00,108.23,108.34,108.22,108.31,10011.0,99.8835,99.985,99.8743,99.9573,10011.0
2016-04-20 11:30:00,108.28,108.32,108.25,108.26,14004.0,99.9296,99.9666,99.902,99.9112,14004.0
2016-04-20 11:40:00,108.27,108.33,108.26,108.28,9248.0,99.9204,99.9758,99.9112,99.9296,9248.0
2016-04-20 11:50:00,108.28,108.29,108.21,108.21,23968.0,99.9296,99.9389,99.865,99.865,23968.0
2016-04-20 12:00:00,108.21,108.26,108.19,108.22,9271.0,99.865,99.9112,99.8466,99.8743,9271.0
2016-04-20 12:10:00,108.2,108.22,108.16,108.22,4937.0,99.8558,99.8743,99.8189,99.8743,4937.0
2016-04-20 12:20:00,108.17,108.21,108.17,108.21,2926.0,99.8281,99.865,99.8281,99.865,2926.0
2016-04-20 12:30:00,108.2,108.28,108.17,108.28,3929.0,99.8558,99.9296,99.8281,99.9296,3929.0
2016-04-20 12:40:00,108.29,108.33,108.25,108.28,8032.0,99.9389,99.9758,99.902,99.9296,8032.0
2016-04-20 12:50:00,108.26,108.28,108.23,108.24,10831.0,99.9112,99.9296,99.8835,99.8927,10831.0
2016-04-20 13:00:00,108.27,108.3,108.16,108.18,7758.0,99.9204,99.9481,99.8189,99.8374,7758.0
2016-04-20 13:10:00,108.18,108.26,108.17,108.23,9793.0,99.8374,99.9112,99.8281,99.8835,9793.0
2016-04-20 13:20:00,108.23,108.26,108.21,108.24,18968.0,99.8835,99.9112,99.865,99.8927,18968.0
2016-04-20 13:30:00,108.25,108.33,108.24,108.29,13295.0,99.902,99.9758,99.8927,99.9389,13295.0
2016-04-20 13:40:00,108.29,108.38,108.29,108.35,15336.0,99.9389,100.0219,99.9389,99.9942,15336.0
2016-04-20 13:50:00,108.35,108.43,108.35,108.36,11063.0,99.9942,100.0681,99.9942,100.0035,11063.0
2016-04-20 14:00:00,108.34,108.36,108.31,108.32,19012.0,99.985,100.0035,99.9573,99.9666,19012.0
2016-04-20 14:10:00,108.37,108.43,108.35,108.42,14372.0,100.0127,100.0681,99.9942,100.0588,14372.0
2016-04-20 14:20:00,108.4,108.5,108.4,108.43,26805.0,100.0404,100.1327,100.0404,100.0681,26805.0
2016-04-20 14:30:00,108.43,108.49,108.42,108.46,111328.0,100.0681,100.1234,100.0588,100.0958,111328.0
2016-04-20 14:40:00,108.45,108.5,108.41,108.42,18081.0,100.0865,100.1327,100.0496,100.0588,18081.0
2016-04-20 14:50:00,108.44,108.5,108.44,108.5,6437.0,100.0773,100.1327,100.0773,100.1327,6437.0
2016-04-20 15:00:00,108.49,108.55,108.47,108.48,19053.0,100.1234,100.1788,100.105,100.1142,19053.0
2016-04-20 15:10:00,108.47,108.47,108.37,108.37,25629.0,100.105,100.105,100.0127,100.0127,25629.0
2016-04-20 15:20:00,108.38,108.4,108.36,108.36,8938.0,100.0219,100.0404,100.0035,100.0035,8938.0
2016-04-20 15:30:00,108.35,108.36,108.22,108.23,15708.0,99.9942,100.0035,99.8743,99.8835,15708.0
2016-04-20 15:40:00,108.22,108.23,108.13,108.15,18488.0,99.8743,99.8835,99.7912,99.8097,18488.0
2016-04-20 15:50:00,108.15,108.19,108.06,108.08,25731.0,99.8097,99.8466,99.7266,99.7451,25731.0
2016-04-21 09:30:00,108.23,108.23,108.03,108.07,31655.0,99.8835,99.8835,99.6989,99.7358,31655.0
2016-04-21 09:40:00,108.04,108.05,107.83,107.84,18256.0,99.7082,99.7174,99.5143,99.5236,18256.0
2016-04-21 09:50:00,107.81,107.95,107.81,107.86,4437.0,99.4959,99.6251,99.4959,99.542,4437.0
2016-04-21 10:00:00,107.85,107.92,107.76,107.86,10517.0,99.5328,99.5974,99.4497,99.542,10517.0
2016-04-21 10:10:00,107.83,107.91,107.79,107.9,7792.0,99.5143,99.5882,99.4774,99.5789,7792.0
2016-04-21 10:20:00,107.93,108.03,107.91,107.94,5129.0,99.6066,99.6989,99.5882,99.6159,5129.0
2016-04-21 10:30:00,107.92,108.15,107.92,108.15,4705.0,99.5974,99.8097,99.5974,99.8097,4705.0
2016-04-21 10:40:00,108.2,108.23,108.14,108.18,4995.0,99.8558,99.8835,99.8004,99.8374,4995.0
2016-04-21 10:50:00,108.16,108.27,108.16,108.27,3657.0,99.8189,99.9204,99.8189,99.9204,3657.0
2016-04-21 11:00:00,108.27,108.35,108.21,108.25,5828.0,99.9204,99.9942,99.865,99.902,5828.0
2016-04-21 11:10:00,108.2,108.22,108.11,108.15,9964.0,99.8558,99.8743,99.7728,99.8097,9964.0
2016-04-21 11:20:00,108.18,108.28,108.15,108.22,3700.0,99.8374,99.9296,99.8097,99.8743,3700.0
2016-04-21 11:30:00,108.23,108.23,108.08,108.09,16427.0,99.8835,99.8835,99.7451,99.7543,16427.0
2016-04-21 11:40:00,108.1,108.1,107.97,107.98,15036.0,99.7635,99.7635,99.6435,99.6528,15036.0
2016-04-21 11:50:00,107.99,108.07,107.93,107.93,6048.0,99.662,99.7358,99.6066,99.6066,6048.0
2016-04-21 12:00:00,107.93,107.93,107.82,107.92,4821.0,99.6066,99.6066,99.5051,99.5974,4821.0
2016-04-21 12:10:00,107.92,107.95,107.83,107.95,5526.0,99.5974,99.6251,99.5143,99.6251,5526.0
2016-04-21 12:20:00,107.94,107.96,107.88,107.9,10503.0,99.6159,99.6343,99.5605,99.5789,10503.0
2016-04-21 12:30:00,107.93,108.01,107.91,107.94,8281.0,99.6066,99.6805,99.5882,99.6159,8281.0
2016-04-21 12:40:00,107.94,108.0,107.92,107.92,4063.0,99.6159,99.6712,99.5974,99.5974,4063.0
2016-04-21 12:50:00,107.92,107.97,107.88,107.9,9616.0,99.5974,99.6435,99.5605,99.5789,9616.0
2016-04-21 13:00:00,107.9,108.01,107.84,107.85,12778.0,99.5789,99.6805,99.5236,99.5328,12778.0
2016-04-21 13:10:00,107.84,107.9,107.83,107.84,8612.0,99.5236,99.5789,99.5143,99.5236,8612.0
2016-04-21 13:20:00,107.89,107.94,107.85,107.86,14701.0,99.5697,99.6159,99.5328,99.542,14701.0
2016-04-21 13:30:00,107.84,107.94,107.83,107.93,10406.0,99.5236,99.6159,99.5143,99.6066,10406.0
2016-04-21 13:40:00,107.93,107.98,107.89,107.9,8800.0,99.6066,99.6528,99.5697,99.5789,8800.0
2016-04-21 13:50:00,107.84,107.85,107.78,107.8,10390.0,99.5236,99.5328,99.4682,99.4867,10390.0
2016-04-21 14:00:00,107.77,107.8,107.7,107.75,18409.0,99.459,99.4867,99.3944,99.4405,18409.0
2016-04-21 14:10:00,107.73,107.82,107.71,107.74,16426.0,99.4221,99.5051,99.4036,99.4313,16426.0
2016-04-21 14:20:00,107.73,107.78,107.72,107.74,24555.0,99.4221,99.4682,99.4128,99.4313,24555.0
2016-04-21 14:30:00,107.74,107.75,107.59,107.66,21529.0,99.4313,99.4405,99.2929,99.3575,21529.0
2016-04-21 14:40:00,107.6,107.68,107.6,107.67,16686.0,99.3021,99.3759,99.3021,99.3667,16686.0
2016-04-21 14:50:00,107.73,107.73,107.66,107.72,5987.0,99.4221,99.4221,99.3575,99.4128,5987.0
2016-04-21 15:00:00,107.69,107.82,107.69,107.78,20592.0,99.3851,99.5051,99.3851,99.4682,20592.0
2016-04-21 15:10:00,107.77,107.82,107.69,107.71,15372.0,99.459,99.5051,99.3851,99.4036,15372.0
2016-04-21 15:20:00,107.72,107.74,107.61,107.61,18115.0,99.4128,99.4313,99.3113,99.3113,18115.0
2016-04-21 15:30:00,107.59,107.73,107.59,107.67,63305.0,99.2929,99.4221,99.2929,99.3667,63305.0
2016-04-21 15:40:00,107.68,107.82,107.67,107.8,16735.0,99.3759,99.5051,99.3667,99.4867,16735.0
2016-04-21 15:50:00,107.78,107.84,107.73,107.83,25978.0,99.4682,99.5236,99.4221,99.5143,25978.0
2016-04-22 09:30:00,107.42,107.75,107.31,107.65,37843.0,99.136,99.4405,99.0344,99.3482,37843.0
2016-04-22 09:40:00,107.64,107.75,107.61,107.67,13417.0,99.339,99.4405,99.3113,99.3667,13417.0
2016-04-22 09:50:00,107.66,107.72,107.54,107.66,17512.0,99.3575,99.4128,99.2467,99.3575,17512.0
2016-04-22 10:00:00,107.69,107.75,107.58,107.59,15895.0,99.3851,99.4405,99.2836,99.2929,15895.0
2016-04-22 10:10:00,107.58,107.67,107.43,107.44,31524.0,99.2836,99.3667,99.1452,99.1544,31524.0
2016-04-22 10:20:00,107.44,107.44,107.25,107.31,22513.0,99.1544,99.1544,98.9791,99.0344,22513.0
2016-04-22 10:30:00,107.32,107.39,107.13,107.13,21580.0,99.0437,99.1083,98.8683,98.8683,21580.0
2016-04-22 10:40:00,107.13,107.15,106.85,106.86,21453.0,98.8683,98.8868,98.6099,98.6192,21453.0
2016-04-22 10:50:00,106.85,106.95,106.85,106.9,15695.0,98.6099,98.7022,98.6099,98.6561,15695.0
2016-04-22 11:00:00,106.93,107.03,106.92,106.95,16872.0,98.6838,98.776,98.6745,98.7022,16872.0
2016-04-22 11:10:00,106.97,107.01,106.89,106.97,16489.0,98.7207,98.7576,98.6468,98.7207,16489.0
2016-04-22 11:20:00,107.01,107.03,106.9,106.93,18801.0,98.7576,98.776,98.6561,98.6838,18801.0
2016-04-22 11:30:00,106.98,107.17,106.96,107.11,7071.0,98.7299,98.9052,98.7114,98.8499,7071.0
2016-04-22 11:40:00,107.11,107.12,107.06,107.12,8798.0,98.8499,98.8591,98.8037,98.8591,8798.0
2016-04-22 11:50:00,107.14,107.17,107.05,107.16,14432.0,98.8776,98.9052,98.7945,98.896,14432.0
2016-04-22 12:00:00,107.19,107.2,107.14,107.14,18976.0,98.9237,98.9329,98.8776,98.8776,18976.0
2016-04-22 12:10:00,107.15,107.16,107.07,107.15,13452.0,98.8868,98.896,98.813,98.8868,13452.0
2016-04-22 12:20:00,107.12,107.13,107.05,107.07,2605.0,98.8591,98.8683,98.7945,98.813,2605.0
2016-04-22 12:30:00,107.02,107.12,107.01,107.12,3819.0,98.7668,98.8591,98.7576,98.8591,3819.0
2016-04-22 12:40:00,107.09,107.12,106.98,107.0,2567.0,98.8314,98.8591,98.7299,98.7484,2567.0
2016-04-22 12:50:00,107.0,107.06,106.99,107.03,3911.0,98.7484,98.8037,98.7391,98.776,3911.0
2016-04-22 13:00:00,107.12,107.18,107.07,107.15,11550.0,98.8591,98.9145,98.813,98.8868,11550.0
2016-04-22 13:10:00,107.18,107.21,107.13,107.16,7346.0,98.9145,98.9422,98.8683,98.896,7346.0
2016-04-22 13:20:00,107.11,107.17,107.09,107.14,14285.0,98.8499,98.9052,98.8314,98.8776,14285.0
2016-04-22 13:30:00,107.14,107.21,107.12,107.21,10977.0,98.8776,98.9422,98.8591,98.9422,10977.0
2016-04-22 13:40:00,107.25,107.42,107.23,107.38,7209.0,98.9791,99.136,98.9606,99.099,7209.0
2016-04-22 13:50:00,107.38,107.44,107.33,107.36,73041.0,99.099,99.1544,99.0529,99.0806,73041.0
2016-04-22 14:00:00,107.34,107.43,107.34,107.34,6608.0,99.0621,99.1452,99.0621,99.0621,6608.0
2016-04-22 14:10:00,107.34,107.37,107.28,107.37,7898.0,99.0621,99.0898,99.0068,99.0898,7898.0
2016-04-22 14:20:00,107.39,107.54,107.39,107.5,9480.0,99.1083,99.2467,99.1083,99.2098,9480.0
2016-04-22 14:30:00,107.52,107.53,107.46,107.47,19377.0,99.2283,99.2375,99.1729,99.1821,19377.0
2016-04-22 14:40:00,107.49,107.56,107.47,107.52,9131.0,99.2006,99.2652,99.1821,99.2283,9131.0
2016-04-22 14:50:00,107.51,107.55,107.48,107.54,10553.0,99.219,99.2559,99.1913,99.2467,10553.0
2016-04-22 15:00:00,107.54,107.55,107.44,107.48,15757.0,99.2467,99.2559,99.1544,99.1913,15757.0
2016-04-22 15:10:00,107.51,107.56,107.42,107.44,6247.0,99.219,99.2652,99.136,99.1544,6247.0
2016-04-22 15:20:00,107.44,107.53,107.4,107.53,6137.0,99.1544,99.2375,99.1175,99.2375,6137.0
2016-04-22 15:30:00,107.49,107.51,107.42,107.43,4639.0,99.2006,99.219,99.136,99.1452,4639.0
2016-04-22 15:40:00,107.43,107.53,107.39,107.5,10896.0,99.1452,99.2375,99.1083,99.2098,10896.0
2016-04-22 15:50:00,107.51,107.54,107.45,107.51,16630.0,99.219,99.2467,99.1637,99.219,16630.0
2016-04-25 09:30:00,107.14,107.33,107.14,107.31,16337.0,98.8776,99.0529,98.8776,99.0344,16337.0
2016-04-25 09:40:00,107.35,107.35,107.2,107.2,2505.0,99.0714,99.0714,98.9329,98.9329,2505.0
2016-04-25 09:50:00,107.19,107.21,107.15,107.2,2916.0,98.9237,98.9422,98.8868,98.9329,2916.0
2016-04-25 10:00:00,107.27,107.31,107.15,107.19,5670.0,98.9975,99.0344,98.8868,98.9237,5670.0
2016-04-25 10:10:00,107.13,107.17,106.99,106.99,4590.0,98.8683,98.9052,98.7391,98.7391,4590.0
2016-04-25 10:20:00,107.01,107.07,106.99,107.02,3250.0,98.7576,98.813,98.7391,98.7668,3250.0
2016-04-25 10:30:00,107.03,107.08,106.98,107.02,11634.0,98.776,98.8222,98.7299,98.7668,11634.0
2016-04-25 10:40:00,106.97,107.1,106.96,107.1,25392.0,98.7207,98.8406,98.7114,98.8406,25392.0
2016-04-25 10:50:00,107.08,107.09,107.0,107.01,11047.0,98.8222,98.8314,98.7484,98.7576,11047.0
2016-04-25 11:00:00,107.01,107.04,106.93,106.93,7418.0,98.7576,98.7853,98.6838,98.6838,7418.0
2016-04-25 11:10:00,106.92,107.1,106.92,107.09,3788.0,98.6745,98.8406,98.6745,98.8314,3788.0
2016-04-25 11:20:00,107.08,107.15,107.07,107.14,6289.0,98.8222,98.8868,98.813,98.8776,6289.0
2016-04-25 11:30:00,107.12,107.12,107.01,107.01,7936.0,98.8591,98.8591,98.7576,98.7576,7936.0
2016-04-25 11:40:00,107.01,107.09,107.0,107.0,23648.0,98.7576,98.8314,98.7484,98.7484,23648.0
2016-04-25 11:50:00,106.99,107.05,106.98,107.03,12586.0,98.7391,98.7945,98.7299,98.776,12586.0
2016-04-25 12:00:00,107.01,107.08,107.01,107.05,4079.0,98.7576,98.8222,98.7576,98.7945,4079.0
2016-04-25 12:10:00,107.03,107.12,107.01,107.11,6063.0,98.776,98.8591,98.7576,98.8499,6063.0
2016-04-25 12:20:00,107.1,107.12,107.06,107.1,4109.0,98.8406,98.8591,98.8037,98.8406,4109.0
2016-04-25 12:30:00,107.12,107.18,107.05,107.06,5682.0,98.8591,98.9145,98.7945,98.8037,5682.0
2016-04-25 12:40:00,107.08,107.13,107.05,107.12,4167.0,98.8222,98.8683,98.7945,98.8591,4167.0
2016-04-25 12:50:00,107.15,107.36,107.14,107.29,10557.0,98.8868,99.0806,98.8776,99.016,10557.0
2016-04-25 13:00:00,107.31,107.31,107.24,107.24,14257.0,99.0344,99.0344,98.9698,98.9698,14257.0
2016-04-25 13:10:00,107.25,107.38,107.23,107.3,3754.0,98.9791,99.099,98.9606,99.0252,3754.0
2016-04-25 13:20:00,107.33,107.36,107.25,107.3,7725.0,99.0529,99.0806,98.9791,99.0252,7725.0
2016-04-25 13:30:00,107.31,107.33,107.24,107.27,24601.0,99.0344,99.0529,98.9698,98.9975,24601.0
2016-04-25 13:40:00,107.27,107.28,107.22,107.25,11352.0,98.9975,99.0068,98.9514,98.9791,11352.0
2016-04-25 13:50:00,107.26,107.3,107.24,107.26,36355.0,98.9883,99.0252,98.9698,98.9883,36355.0
2016-04-25 14:00:00,107.27,107.31,107.14,107.16,23697.0,98.9975,99.0344,98.8776,98.896,23697.0
2016-04-25 14:10:00,107.17,107.21,107.13,107.17,22876.0,98.9052,98.9422,98.8683,98.9052,22876.0
2016-04-25 14:20:00,107.16,107.26,107.11,107.25,16068.0,98.896,98.9883,98.8499,98.9791,16068.0
2016-04-25 14:30:00,107.25,107.28,107.23,107.25,6417.0,98.9791,99.0068,98.9606,98.9791,6417.0
2016-04-25 14:40:00,107.21,107.28,107.17,107.17,17184.0,98.9422,99.0068,98.9052,98.9052,17184.0
2016-04-25 14:50:00,107.18,107.33,107.17,107.3,15992.0,98.9145,99.0529,98.9052,99.0252,15992.0
2016-04-25 15:00:00,107.29,107.29,107.16,107.16,5546.0,99.016,99.016,98.896,98.896,5546.0
2016-04-25 15:10:00,107.18,107.22,107.1,107.19,208475.0,98.9145,98.9514,98.8406,98.9237,208475.0
2016-04-25 15:20:00,107.16,107.19,107.14,107.17,12910.0,98.896,98.9237,98.8776,98.9052,12910.0
2016-04-25 15:30:00,107.19,107.28,107.16,107.28,10849.0,98.9237,99.0068,98.896,99.0068,10849.0
2016-04-25 15:40:00,107.28,107.32,107.26,107.28,14321.0,99.0068,99.0437,98.9883,99.0068,14321.0
2016-04-25 15:50:00,107.29,107.39,107.22,107.39,15960.0,99.016,99.1083,98.9514,99.1083,15960.0
2016-04-26 09:30:00,107.56,107.59,107.42,107.53,21069.0,99.2652,99.2929,99.136,99.2375,21069.0
2016-04-26 09:40:00,107.56,107.75,107.46,107.74,10623.0,99.2652,99.4405,99.1729,99.4313,10623.0
2016-04-26 09:50:00,107.79,107.86,107.79,107.84,1305.0,99.4774,99.542,99.4774,99.5236,1305.0
2016-04-26 10:00:00,107.81,107.83,107.64,107.68,27741.0,99.4959,99.5143,99.339,99.3759,27741.0
2016-04-26 10:10:00,107.67,107.71,107.6,107.68,3262.0,99.3667,99.4036,99.3021,99.3759,3262.0
2016-04-26 10:20:00,107.63,107.66,107.36,107.39,13067.0,99.3298,99.3575,99.0806,99.1083,13067.0
2016-04-26 10:30:00,107.38,107.44,107.32,107.33,4301.0,99.099,99.1544,99.0437,99.0529,4301.0
2016-04-26 10:40:00,107.36,107.42,107.28,107.28,3597.0,99.0806,99.136,99.0068,99.0068,3597.0
2016-04-26 10:50:00,107.3,107.3,107.19,107.2,3383.0,99.0252,99.0252,98.9237,98.9329,3383.0
2016-04-26 11:00:00,107.22,107.28,107.17,107.28,1106.0,98.9514,99.0068,98.9052,99.0068,1106.0
2016-04-26 11:10:00,107.28,107.32,107.25,107.25,1940.0,99.0068,99.0437,98.9791,98.9791,1940.0
2016-04-26 11:20:00,107.3,107.37,107.26,107.37,15703.0,99.0252,99.0898,98.9883,99.0898,15703.0
2016-04-26 11:30:00,107.35,107.38,107.29,107.32,6906.0,99.0714,99.099,99.016,99.0437,6906.0
2016-04-26 11:40:00,107.36,107.38,107.28,107.35,7736.0,99.0806,99.099,99.0068,99.0714,7736.0
2016-04-26 11:50:00,107.4,107.44,107.4,107.41,19788.0,99.1175,99.1544,99.1175,99.1267,19788.0
2016-04-26 12:00:00,107.44,107.52,107.43,107.48,4237.0,99.1544,99.2283,99.1452,99.1913,4237.0
2016-04-26 12:10:00,107.5,107.54,107.47,107.52,4497.0,99.2098,99.2467,99.1821,99.2283,4497.0
2016-04-26 12:20:00,107.53,107.54,107.49,107.49,4674.0,99.2375,99.2467,99.2006,99.2006,4674.0
2016-04-26 12:30:00,107.5,107.52,107.44,107.44,4138.0,99.2098,99.2283,99.1544,99.1544,4138.0
2016-04-26 12:40:00,107.41,107.46,107.39,107.4,13958.0,99.1267,99.1729,99.1083,99.1175,13958.0
2016-04-26 12:50:00,107.4,107.44,107.33,107.35,18729.0,99.1175,99.1544,99.0529,99.0714,18729.0
2016-04-26 13:00:00,107.35,107.36,107.25,107.27,4883.0,99.0714,99.0806,98.9791,98.9975,4883.0
2016-04-26 13:10:00,107.28,107.35,107.24,107.35,4764.0,99.0068,99.0714,98.9698,99.0714,4764.0
2016-04-26 13:20:00,107.38,107.38,107.32,107.34,14256.0,99.099,99.099,99.0437,99.0621,14256.0
2016-04-26 13:30:00,107.38,107.41,107.32,107.33,5550.0,99.099,99.1267,99.0437,99.0529,5550.0
2016-04-26 13:40:00,107.33,107.33,107.2,107.26,24231.0,99.0529,99.0529,98.9329,98.9883,24231.0
2016-04-26 13:50:00,107.26,107.3,107.21,107.3,11944.0,98.9883,99.0252,98.9422,99.0252,11944.0
2016-04-26 14:00:00,107.29,107.33,107.21,107.25,19625.0,99.016,99.0529,98.9422,98.9791,19625.0
2016-04-26 14:10:00,107.22,107.38,107.21,107.38,11574.0,98.9514,99.099,98.9422,99.099,11574.0
2016-04-26 14:20:00,107.37,107.38,107.22,107.22,4162.0,99.0898,99.099,98.9514,98.9514,4162.0
2016-04-26 14:30:00,107.17,107.3,107.17,107.29,9847.0,98.9052,99.0252,98.9052,99.016,9847.0
2016-04-26 14:40:00,107.27,107.38,107.26,107.36,9823.0,98.9975,99.099,98.9883,99.0806,9823.0
2016-04-26 14:50:00,107.33,107.33,107.21,107.21,11688.0,99.0529,99.0529,98.9422,98.9422,11688.0
2016-04-26 15:00:00,107.24,107.32,107.22,107.22,14444.0,98.9698,99.0437,98.9514,98.9514,14444.0
2016-04-26 15:10:00,107.21,107.25,107.15,107.17,6700.0,98.9422,98.9791,98.8868,98.9052,6700.0
2016-04-26 15:20:00,107.17,107.23,107.09,107.21,13476.0,98.9052,98.9606,98.8314,98.9422,13476.0
2016-04-26 15:30:00,107.22,107.37,107.22,107.36,5860.0,98.9514,99.0898,98.9514,99.0806,5860.0
2016-04-26 15:40:00,107.3,107.37,107.3,107.31,10508.0,99.0252,99.0898,99.0252,99.0344,10508.0
2016-04-26 15:50:00,107.36,107.4,107.3,107.37,19179.0,99.0806,99.1175,99.0252,99.0898,19179.0
2016-04-27 09:30:00,106.8,107.05,106.76,107.0,22991.0,98.5638,98.7945,98.5269,98.7484,22991.0
2016-04-27 09:40:00,107.05,107.06,106.87,106.87,7578.0,98.7945,98.8037,98.6284,98.6284,7578.0
2016-04-27 09:50:00,106.86,106.91,106.73,106.75,7708.0,98.6192,98.6653,98.4992,98.5176,7708.0
2016-04-27 10:00:00,106.81,106.83,106.66,106.73,6770.0,98.573,98.5915,98.4346,98.4992,6770.0
2016-04-27 10:10:00,106.69,106.71,106.57,106.57,4592.0,98.4623,98.4807,98.3515,98.3515,4592.0
2016-04-27 10:20:00,106.62,106.65,106.55,106.57,8996.0,98.3977,98.4253,98.3331,98.3515,8996.0
2016-04-27 10:30:00,106.52,106.59,106.45,106.46,8589.0,98.3054,98.37,98.2408,98.25,8589.0
2016-04-27 10:40:00,106.42,106.45,106.38,106.44,8786.0,98.2131,98.2408,98.1762,98.2315,8786.0
2016-04-27 10:50:00,106.5,106.55,106.46,106.49,5593.0,98.2869,98.3331,98.25,98.2777,5593.0
2016-04-27 11:00:00,106.49,106.56,106.49,106.53,3739.0,98.2777,98.3423,98.2777,98.3146,3739.0
2016-04-27 11:10:00,106.52,106.58,106.49,106.58,12552.0,98.3054,98.3607,98.2777,98.3607,12552.0
2016-04-27 11:20:00,106.57,106.69,106.57,106.68,2634.0,98.3515,98.4623,98.3515,98.453,2634.0
2016-04-27 11:30:00,106.7,106.78,106.69,106.73,11202.0,98.4715,98.5453,98.4623,98.4992,11202.0
2016-04-27 11:40:00,106.75,106.77,106.7,106.76,8054.0,98.5176,98.5361,98.4715,98.5269,8054.0
2016-04-27 11:50:00,106.77,106.83,106.76,106.81,13250.0,98.5361,98.5915,98.5269,98.573,13250.0
2016-04-27 12:00:00,106.82,106.83,106.77,106.79,3142.0,98.5822,98.5915,98.5361,98.5545,3142.0
2016-04-27 12:10:00,106.77,106.77,106.71,106.72,4213.0,98.5361,98.5361,98.4807,98.4899,4213.0
2016-04-27 12:20:00,106.73,106.86,106.73,106.82,5006.0,98.4992,98.6192,98.4992,98.5822,5006.0
2016-04-27 12:30:00,106.84,106.85,106.76,106.8,4725.0,98.6007,98.6099,98.5269,98.5638,4725.0
2016-04-27 12:40:00,106.8,106.81,106.75,106.76,9529.0,98.5638,98.573,98.5176,98.5269,9529.0
2016-04-27 12:50:00,106.76,106.78,106.75,106.76,5107.0,98.5269,98.5453,98.5176,98.5269,5107.0
2016-04-27 13:00:00,106.73,106.74,106.65,106.66,5574.0,98.4992,98.5084,98.4253,98.4346,5574.0
2016-04-27 13:10:00,106.63,106.73,106.63,106.71,12729.0,98.4069,98.4992,98.4069,98.4807,12729.0
2016-04-27 13:20:00,106.69,106.69,106.56,106.58,16764.0,98.4623,98.4623,98.3423,98.3607,16764.0
2016-04-27 13:30:00,106.56,106.64,106.56,106.63,6525.0,98.3423,98.4161,98.3423,98.4069,6525.0
2016-04-27 13:40:00,106.67,106.71,106.65,106.7,5740.0,98.4438,98.4807,98.4253,98.4715,5740.0
2016-04-27 13:50:00,106.7,106.71,106.63,106.67,13627.0,98.4715,98.4807,98.4069,98.4438,13627.0
2016-04-27 14:00:00,106.58,106.9,106.46,106.89,16740.0,98.3607,98.6561,98.25,98.6468,16740.0
2016-04-27 14:10:00,106.94,106.95,106.81,106.94,48959.0,98.693,98.7022,98.573,98.693,48959.0
2016-04-27 14:20:00,106.92,106.99,106.84,106.88,5592.0,98.6745,98.7391,98.6007,98.6376,5592.0
2016-04-27 14:30:00,106.89,106.89,106.68,106.72,15015.0,98.6468,98.6468,98.453,98.4899,15015.0
2016-04-27 14:40:00,106.7,106.83,106.69,106.79,19264.0,98.4715,98.5915,98.4623,98.5545,19264.0
2016-04-27 14:50:00,106.77,106.92,106.77,106.86,21489.0,98.5361,98.6745,98.5361,98.6192,21489.0
2016-04-27 15:00:00,106.86,107.12,106.86,107.07,9722.0,98.6192,98.8591,98.6192,98.813,9722.0
2016-04-27 15:10:00,107.08,107.23,107.04,107.22,6891.0,98.8222,98.9606,98.7853,98.9514,6891.0
2016-04-27 15:20:00,107.22,107.28,107.18,107.23,12124.0,98.9514,99.0068,98.9145,98.9606,12124.0
2016-04-27 15:30:00,107.22,107.27,107.2,107.27,8849.0,98.9514,98.9975,98.9329,98.9975,8849.0
2016-04-27 15:40:00,107.26,107.32,107.2,107.24,6698.0,98.9883,99.0437,98.9329,98.9698,6698.0
2016-04-27 15:50:00,107.24,107.24,107.02,107.07,15487.0,98.9698,98.9698,98.7668,98.813,15487.0
2016-04-28 09:30:00,106.82,107.08,106.82,107.06,24972.0,98.5822,98.8222,98.5822,98.8037,24972.0
2016-04-28 09:40:00,107.0,107.17,107.0,107.17,3597.0,98.7484,98.9052,98.7484,98.9052,3597.0
2016-04-28 09:50:00,107.17,107.27,107.13,107.27,3647.0,98.9052,98.9975,98.8683,98.9975,3647.0
2016-04-28 10:00:00,107.23,107.39,107.23,107.29,4325.0,98.9606,99.1083,98.9606,99.016,4325.0
2016-04-28 10:10:00,107.29,107.33,107.25,107.29,7777.0,99.016,99.0529,98.9791,99.016,7777.0
2016-04-28 10:20:00,107.29,107.33,107.26,107.28,12549.0,99.016,99.0529,98.9883,99.0068,12549.0
2016-04-28 10:30:00,107.31,107.38,107.29,107.34,3016.0,99.0344,99.099,99.016,99.0621,3016.0
2016-04-28 10:40:00,107.33,107.54,107.29,107.48,3059.0,99.0529,99.2467,99.016,99.1913,3059.0
2016-04-28 10:50:00,107.48,107.52,107.41,107.49,4464.0,99.1913,99.2283,99.1267,99.2006,4464.0
2016-04-28 11:00:00,107.51,107.54,107.48,107.48,5482.0,99.219,99.2467,99.1913,99.1913,5482.0
2016-04-28 11:10:00,107.45,107.54,107.44,107.5,5763.0,99.1637,99.2467,99.1544,99.2098,5763.0
2016-04-28 11:20:00,107.52,107.6,107.52,107.57,8353.0,99.2283,99.3021,99.2283,99.2744,8353.0
2016-04-28 11:30:00,107.57,107.64,107.57,107.62,11433.0,99.2744,99.339,99.2744,99.3205,11433.0
2016-04-28 11:40:00,107.62,107.64,107.54,107.55,18672.0,99.3205,99.339,99.2467,99.2559,18672.0
2016-04-28 11:50:00,107.54,107.57,107.53,107.53,3330.0,99.2467,99.2744,99.2375,99.2375,3330.0
2016-04-28 12:00:00,107.54,107.59,107.53,107.55,9078.0,99.2467,99.2929,99.2375,99.2559,9078.0
2016-04-28 12:10:00,107.57,107.57,107.4,107.4,1020.0,99.2744,99.2744,99.1175,99.1175,1020.0
2016-04-28 12:20:00,107.41,107.43,107.37,107.4,10040.0,99.1267,99.1452,99.0898,99.1175,10040.0
2016-04-28 12:30:00,107.37,107.41,107.34,107.4,8350.0,99.0898,99.1267,99.0621,99.1175,8350.0
2016-04-28 12:40:00,107.41,107.42,107.38,107.38,4273.0,99.1267,99.136,99.099,99.099,4273.0
2016-04-28 12:50:00,107.39,107.48,107.35,107.47,4382.0,99.1083,99.1913,99.0714,99.1821,4382.0
2016-04-28 13:00:00,107.42,107.43,107.22,107.26,7922.0,99.136,99.1452,98.9514,98.9883,7922.0
2016-04-28 13:10:00,107.22,107.24,107.15,107.19,4987.0,98.9514,98.9698,98.8868,98.9237,4987.0
2016-04-28 13:20:00,107.19,107.26,107.14,107.24,11971.0,98.9237,98.9883,98.8776,98.9698,11971.0
2016-04-28 13:30:00,107.26,107.29,107.25,107.26,5278.0,98.9883,99.016,98.9791,98.9883,5278.0
2016-04-28 13:40:00,107.27,107.28,107.19,107.26,16908.0,98.9975,99.0068,98.9237,98.9883,16908.0
2016-04-28 13:50:00,107.26,107.32,107.19,107.19,6609.0,98.9883,99.0437,98.9237,98.9237,6609.0
2016-04-28 14:00:00,107.17,107.25,107.09,107.15,19008.0,98.9052,98.9791,98.8314,98.8868,19008.0
2016-04-28 14:10:00,107.16,107.18,107.11,107.13,11314.0,98.896,98.9145,98.8499,98.8683,11314.0
2016-04-28 14:20:00,107.09,107.16,107.06,107.14,32728.0,98.8314,98.896,98.8037,98.8776,32728.0
2016-04-28 14:30:00,107.14,107.16,107.0,107.01,26189.0,98.8776,98.896,98.7484,98.7576,26189.0
2016-04-28 14:40:00,107.0,107.05,106.86,106.88,19527.0,98.7484,98.7945,98.6192,98.6376,19527.0
2016-04-28 14:50:00,106.85,106.86,106.76,106.81,6844.0,98.6099,98.6192,98.5269,98.573,6844.0
2016-04-28 15:00:00,106.82,106.82,106.64,106.65,18355.0,98.5822,98.5822,98.4161,98.4253,18355.0
2016-04-28 15:10:00,106.63,106.64,106.3,106.33,14348.0,98.4069,98.4161,98.1023,98.13,14348.0
2016-04-28 15:20:00,106.4,106.4,105.97,106.0,13965.0,98.1946,98.1946,97.7978,97.8255,13965.0
2016-04-28 15:30:00,106.01,106.24,106.01,106.15,17211.0,97.8347,98.047,97.8347,97.9639,17211.0
2016-04-28 15:40:00,106.15,106.28,106.15,106.17,18611.0,97.9639,98.0839,97.9639,97.9824,18611.0
2016-04-28 15:50:00,106.08,106.15,105.89,106.12,53897.0,97.8993,97.9639,97.724,97.9362,53897.0
2016-04-29 09:30:00,105.92,106.08,105.82,106.07,26195.0,97.7516,97.8993,97.6594,97.8901,26195.0
2016-04-29 09:40:00,106.13,106.13,105.7,105.7,7664.0,97.9454,97.9454,97.5486,97.5486,7664.0
2016-04-29 09:50:00,105.66,105.66,105.47,105.47,20619.0,97.5117,97.5117,97.3363,97.3363,20619.0
2016-04-29 10:00:00,105.5,105.5,105.35,105.5,5923.0,97.364,97.364,97.2256,97.364,5923.0
2016-04-29 10:10:00,105.51,105.6,105.47,105.52,6003.0,97.3733,97.4563,97.3363,97.3825,6003.0
2016-04-29 10:20:00,105.53,105.59,105.43,105.57,6952.0,97.3917,97.4471,97.2994,97.4286,6952.0
2016-04-29 10:30:00,105.54,105.77,105.53,105.72,13437.0,97.4009,97.6132,97.3917,97.5671,13437.0
2016-04-29 10:40:00,105.74,105.74,105.46,105.46,3696.0,97.5855,97.5855,97.3271,97.3271,3696.0
2016-04-29 10:50:00,105.46,105.47,105.28,105.36,6012.0,97.3271,97.3363,97.161,97.2348,6012.0
2016-04-29 11:00:00,105.37,105.39,105.2,105.36,3447.0,97.2441,97.2625,97.0872,97.2348,3447.0
2016-04-29 11:10:00,105.38,105.46,105.27,105.28,6162.0,97.2533,97.3271,97.1518,97.161,6162.0
2016-04-29 11:20:00,105.23,105.23,105.1,105.12,4228.0,97.1149,97.1149,96.9949,97.0133,4228.0
2016-04-29 11:30:00,105.13,105.13,104.93,105.05,30521.0,97.0226,97.0226,96.838,96.9487,30521.0
2016-04-29 11:40:00,105.02,105.05,104.92,105.03,10070.0,96.921,96.9487,96.8288,96.9303,10070.0
2016-04-29 11:50:00,105.02,105.14,105.01,105.13,5428.0,96.921,97.0318,96.9118,97.0226,5428.0
2016-04-29 12:00:00,105.11,105.12,105.0,105.07,10465.0,97.0041,97.0133,96.9026,96.9672,10465.0
2016-04-29 12:10:00,105.06,105.2,105.0,105.2,12583.0,96.958,97.0872,96.9026,97.0872,12583.0
2016-04-29 12:20:00,105.17,105.27,105.16,105.22,3295.0,97.0595,97.1518,97.0503,97.1056,3295.0
2016-04-29 12:30:00,105.21,105.35,105.2,105.35,9483.0,97.0964,97.2256,97.0872,97.2256,9483.0
2016-04-29 12:40:00,105.35,105.39,105.27,105.39,5809.0,97.2256,97.2625,97.1518,97.2625,5809.0
2016-04-29 12:50:00,105.37,105.38,105.21,105.24,8189.0,97.2441,97.2533,97.0964,97.1241,8189.0
2016-04-29 13:00:00,105.25,105.45,105.25,105.41,5167.0,97.1333,97.3179,97.1333,97.281,5167.0
2016-04-29 13:10:00,105.42,105.53,105.35,105.53,6429.0,97.2902,97.3917,97.2256,97.3917,6429.0
2016-04-29 13:20:00,105.51,105.54,105.44,105.46,12698.0,97.3733,97.4009,97.3087,97.3271,12698.0
2016-04-29 13:30:00,105.47,105.48,105.32,105.35,17836.0,97.3363,97.3456,97.1979,97.2256,17836.0
2016-04-29 13:40:00,105.32,105.32,105.17,105.17,5490.0,97.1979,97.1979,97.0595,97.0595,5490.0
2016-04-29 13:50:00,105.19,105.21,105.08,105.09,8310.0,97.0779,97.0964,96.9764,96.9857,8310.0
2016-04-29 14:00:00,105.1,105.2,105.07,105.07,24713.0,96.9949,97.0872,96.9672,96.9672,24713.0
2016-04-29 14:10:00,105.07,105.07,104.96,105.06,32737.0,96.9672,96.9672,96.8657,96.958,32737.0
2016-04-29 14:20:00,105.06,105.2,105.02,105.2,21662.0,96.958,97.0872,96.921,97.0872,21662.0
2016-04-29 14:30:00,105.17,105.18,105.01,105.02,17964.0,97.0595,97.0687,96.9118,96.921,17964.0
2016-04-29 14:40:00,105.03,105.25,105.02,105.22,17684.0,96.9303,97.1333,96.921,97.1056,17684.0
2016-04-29 14:50:00,105.23,105.23,105.07,105.1,14836.0,97.1149,97.1149,96.9672,96.9949,14836.0
2016-04-29 15:00:00,105.11,105.33,105.09,105.27,17182.0,97.0041,97.2071,96.9857,97.1518,17182.0
2016-04-29 15:10:00,105.28,105.42,105.22,105.42,18908.0,97.161,97.2902,97.1056,97.2902,18908.0
2016-04-29 15:20:00,105.41,105.48,105.29,105.3,15561.0,97.281,97.3456,97.1702,97.1795,15561.0
2016-04-29 15:30:00,105.33,105.61,105.32,105.54,13864.0,97.2071,97.4655,97.1979,97.4009,13864.0
2016-04-29 15:40:00,105.54,105.84,105.53,105.66,40755.0,97.4009,97.6778,97.3917,97.5117,40755.0
2016-04-29 15:50:00,105.65,105.72,105.56,105.63,33506.0,97.5025,97.5671,97.4194,97.484,33506.0
2016-05-02 09:30:00,105.93,106.0,105.75,105.95,14524.0,97.7609,97.8255,97.5948,97.7793,14524.0
2016-05-02 09:40:00,106.0,106.05,105.78,105.8,11459.0,97.8255,97.8716,97.6224,97.6409,11459.0
2016-05-02 09:50:00,105.77,105.92,105.77,105.85,4166.0,97.6132,97.7516,97.6132,97.687,4166.0
2016-05-02 10:00:00,105.88,105.95,105.75,105.93,7517.0,97.7147,97.7793,97.5948,97.7609,7517.0
2016-05-02 10:10:00,105.93,106.18,105.93,106.16,3777.0,97.7609,97.9916,97.7609,97.9731,3777.0
2016-05-02 10:20:00,106.14,106.16,106.05,106.05,1943.0,97.9547,97.9731,97.8716,97.8716,1943.0
2016-05-02 10:30:00,106.03,106.12,105.94,105.95,5880.0,97.8532,97.9362,97.7701,97.7793,5880.0
2016-05-02 10:40:00,105.92,106.06,105.91,106.06,7859.0,97.7516,97.8808,97.7424,97.8808,7859.0
2016-05-02 10:50:00,106.04,106.05,105.81,105.84,12603.0,97.8624,97.8716,97.6501,97.6778,12603.0
2016-05-02 11:00:00,105.87,105.94,105.83,105.94,3768.0,97.7055,97.7701,97.6686,97.7701,3768.0
2016-05-02 11:10:00,106.02,106.05,105.93,105.99,4437.0,97.8439,97.8716,97.7609,97.8162,4437.0
2016-05-02 11:20:00,105.98,106.0,105.93,105.94,2938.0,97.807,97.8255,97.7609,97.7701,2938.0
2016-05-02 11:30:00,106.01,106.11,105.95,106.11,24138.0,97.8347,97.927,97.7793,97.927,24138.0
2016-05-02 11:40:00,106.08,106.08,105.92,105.95,4657.0,97.8993,97.8993,97.7516,97.7793,4657.0
2016-05-02 11:50:00,105.97,106.09,105.91,105.94,9828.0,97.7978,97.9085,97.7424,97.7701,9828.0
2016-05-02 12:00:00,105.86,105.97,105.85,105.95,5038.0,97.6963,97.7978,97.687,97.7793,5038.0
2016-05-02 12:10:00,105.96,105.97,105.91,105.95,8374.0,97.7886,97.7978,97.7424,97.7793,8374.0
2016-05-02 12:20:00,105.99,106.01,105.94,105.95,7976.0,97.8162,97.8347,97.7701,97.7793,7976.0
2016-05-02 12:30:00,105.97,106.08,105.96,106.07,13846.0,97.7978,97.8993,97.7886,97.8901,13846.0
2016-05-02 12:40:00,106.05,106.12,105.98,106.12,21470.0,97.8716,97.9362,97.807,97.9362,21470.0
2016-05-02 12:50:00,106.09,106.17,106.08,106.13,6152.0,97.9085,97.9824,97.8993,97.9454,6152.0
2016-05-02 13:00:00,106.11,106.11,106.08,106.08,2723.0,97.927,97.927,97.8993,97.8993,2723.0
2016-05-02 13:10:00,106.09,106.26,106.09,106.22,8750.0,97.9085,98.0654,97.9085,98.0285,8750.0
2016-05-02 13:20:00,106.24,106.28,106.22,106.27,9279.0,98.047,98.0839,98.0285,98.0747,9279.0
2016-05-02 13:30:00,106.28,106.31,106.24,106.25,3985.0,98.0839,98.1116,98.047,98.0562,3985.0
2016-05-02 13:40:00,106.28,106.34,106.25,106.34,9310.0,98.0839,98.1393,98.0562,98.1393,9310.0
2016-05-02 13:50:00,106.34,106.34,106.27,106.27,1596.0,98.1393,98.1393,98.0747,98.0747,1596.0
2016-05-02 14:00:00,106.29,106.38,106.27,106.36,14709.0,98.0931,98.1762,98.0747,98.1577,14709.0
2016-05-02 14:10:00,106.33,106.42,106.33,106.36,8037.0,98.13,98.2131,98.13,98.1577,8037.0
2016-05-02 14:20:00,106.42,106.43,106.37,106.41,36035.0,98.2131,98.2223,98.1669,98.2039,36035.0
2016-05-02 14:30:00,106.39,106.45,106.33,106.33,5221.0,98.1854,98.2408,98.13,98.13,5221.0
2016-05-02 14:40:00,106.36,106.44,106.35,106.44,11887.0,98.1577,98.2315,98.1485,98.2315,11887.0
2016-05-02 14:50:00,106.42,106.49,106.38,106.46,10127.0,98.2131,98.2777,98.1762,98.25,10127.0
2016-05-02 15:00:00,106.47,106.56,106.46,106.55,138683.0,98.2592,98.3423,98.25,98.3331,138683.0
2016-05-02 15:10:00,106.56,106.6,106.54,106.55,10655.0,98.3423,98.3792,98.3238,98.3331,10655.0
2016-05-02 15:20:00,106.55,106.61,106.51,106.59,12769.0,98.3331,98.3884,98.2961,98.37,12769.0
2016-05-02 15:30:00,106.58,106.66,106.52,106.65,13966.0,98.3607,98.4346,98.3054,98.4253,13966.0
2016-05-02 15:40:00,106.63,106.72,106.63,106.65,17267.0,98.4069,98.4899,98.4069,98.4253,17267.0
2016-05-02 15:50:00,106.63,106.64,106.54,106.59,38098.0,98.4069,98.4161,98.3238,98.37,38098.0
2016-05-03 09:30:00,105.97,106.05,105.84,105.99,23961.0,97.7978,97.8716,97.6778,97.8162,23961.0
2016-05-03 09:40:00,105.95,106.06,105.78,105.78,21531.0,97.7793,97.8808,97.6224,97.6224,21531.0
2016-05-03 09:50:00,105.69,105.78,105.63,105.76,15392.0,97.5394,97.6224,97.484,97.604,15392.0
2016-05-03 10:00:00,105.72,105.72,105.55,105.58,12676.0,97.5671,97.5671,97.4102,97.4379,12676.0
2016-05-03 10:10:00,105.52,105.61,105.46,105.61,3799.0,97.3825,97.4655,97.3271,97.4655,3799.0
2016-05-03 10:20:00,105.66,105.73,105.58,105.73,6046.0,97.5117,97.5763,97.4379,97.5763,6046.0
2016-05-03 10:30:00,105.68,105.69,105.53,105.54,3568.0,97.5302,97.5394,97.3917,97.4009,3568.0
2016-05-03 10:40:00,105.54,105.65,105.48,105.63,4344.0,97.4009,97.5025,97.3456,97.484,4344.0
2016-05-03 10:50:00,105.59,105.64,105.48,105.5,2286.0,97.4471,97.4932,97.3456,97.364,2286.0
2016-05-03 11:00:00,105.55,105.59,105.47,105.59,2526.0,97.4102,97.4471,97.3363,97.4471,2526.0
2016-05-03 11:10:00,105.57,105.61,105.49,105.49,6670.0,97.4286,97.4655,97.3548,97.3548,6670.0
2016-05-03 11:20:00,105.48,105.55,105.43,105.48,9181.0,97.3456,97.4102,97.2994,97.3456,9181.0
2016-05-03 11:30:00,105.45,105.51,105.33,105.51,6598.0,97.3179,97.3733,97.2071,97.3733,6598.0
2016-05-03 11:40:00,105.52,105.68,105.5,105.66,3711.0,97.3825,97.5302,97.364,97.5117,3711.0
2016-05-03 11:50:00,105.68,105.69,105.58,105.61,5167.0,97.5302,97.5394,97.4379,97.4655,5167.0
2016-05-03 12:00:00,105.62,105.66,105.54,105.57,4237.0,97.4748,97.5117,97.4009,97.4286,4237.0
2016-05-03 12:10:00,105.55,105.57,105.48,105.54,6358.0,97.4102,97.4286,97.3456,97.4009,6358.0
2016-05-03 12:20:00,105.57,105.62,105.52,105.6,12669.0,97.4286,97.4748,97.3825,97.4563,12669.0
2016-05-03 12:30:00,105.6,105.71,105.59,105.7,13400.0,97.4563,97.5578,97.4471,97.5486,13400.0
2016-05-03 12:40:00,105.74,105.78,105.69,105.7,3142.0,97.5855,97.6224,97.5394,97.5486,3142.0
2016-05-03 12:50:00,105.74,105.8,105.74,105.79,7607.0,97.5855,97.6409,97.5855,97.6317,7607.0
2016-05-03 13:00:00,105.78,105.93,105.78,105.92,5823.0,97.6224,97.7609,97.6224,97.7516,5823.0
2016-05-03 13:10:00,105.94,105.96,105.9,105.93,6413.0,97.7701,97.7886,97.7332,97.7609,6413.0
2016-05-03 13:20:00,105.93,106.0,105.93,105.98,18625.0,97.7609,97.8255,97.7609,97.807,18625.0
2016-05-03 13:30:00,106.02,106.11,105.95,106.1,21246.0,97.8439,97.927,97.7793,97.9178,21246.0
2016-05-03 13:40:00,106.09,106.15,106.09,106.13,4431.0,97.9085,97.9639,97.9085,97.9454,4431.0
2016-05-03 13:50:00,106.15,106.18,106.05,106.06,10590.0,97.9639,97.9916,97.8716,97.8808,10590.0
2016-05-03 14:00:00,106.04,106.05,105.96,106.03,26839.0,97.8624,97.8716,97.7886,97.8532,26839.0
2016-05-03 14:10:00,106.03,106.05,105.83,105.83,27059.0,97.8532,97.8716,97.6686,97.6686,27059.0
2016-05-03 14:20:00,105.82,105.9,105.79,105.9,87427.0,97.6594,97.7332,97.6317,97.7332,87427.0
2016-05-03 14:30:00,105.91,106.02,105.86,105.95,21741.0,97.7424,97.8439,97.6963,97.7793,21741.0
2016-05-03 14:40:00,105.96,105.98,105.79,105.81,17569.0,97.7886,97.807,97.6317,97.6501,17569.0
2016-05-03 14:50:00,105.83,105.94,105.83,105.91,3688.0,97.6686,97.7701,97.6686,97.7424,3688.0
2016-05-03 15:00:00,105.93,105.93,105.85,105.92,9460.0,97.7609,97.7609,97.687,97.7516,9460.0
2016-05-03 15:10:00,105.94,105.94,105.74,105.79,11813.0,97.7701,97.7701,97.5855,97.6317,11813.0
2016-05-03 15:20:00,105.81,105.84,105.68,105.78,7069.0,97.6501,97.6778,97.5302,97.6224,7069.0
2016-05-03 15:30:00,105.78,105.81,105.6,105.65,10708.0,97.6224,97.6501,97.4563,97.5025,10708.0
2016-05-03 15:40:00,105.65,105.79,105.58,105.79,12760.0,97.5025,97.6317,97.4379,97.6317,12760.0
2016-05-03 15:50:00,105.78,105.83,105.69,105.76,59804.0,97.6224,97.6686,97.5394,97.604,59804.0
2016-05-04 09:30:00,105.13,105.36,105.11,105.24,17761.0,97.0226,97.2348,97.0041,97.1241,17761.0
2016-05-04 09:40:00,105.16,105.22,105.04,105.22,8221.0,97.0503,97.1056,96.9395,97.1056,8221.0
2016-05-04 09:50:00,105.17,105.38,105.17,105.38,2756.0,97.0595,97.2533,97.0595,97.2533,2756.0
2016-05-04 10:00:00,105.41,105.48,105.33,105.35,5867.0,97.281,97.3456,97.2071,97.2256,5867.0
2016-05-04 10:10:00,105.41,105.62,105.41,105.54,4492.0,97.281,97.4748,97.281,97.4009,4492.0
2016-05-04 10:20:00,105.46,105.49,105.39,105.43,2710.0,97.3271,97.3548,97.2625,97.2994,2710.0
2016-05-04 10:30:00,105.38,105.49,105.32,105.41,7398.0,97.2533,97.3548,97.1979,97.281,7398.0
2016-05-04 10:40:00,105.37,105.37,105.21,105.26,5475.0,97.2441,97.2441,97.0964,97.1425,5475.0
2016-05-04 10:50:00,105.25,105.28,105.18,105.24,10017.0,97.1333,97.161,97.0687,97.1241,10017.0
2016-05-04 11:00:00,105.29,105.38,105.26,105.34,6762.0,97.1702,97.2533,97.1425,97.2164,6762.0
2016-05-04 11:10:00,105.32,105.32,105.13,105.17,4388.0,97.1979,97.1979,97.0226,97.0595,4388.0
2016-05-04 11:20:00,105.2,105.2,105.1,105.1,4058.0,97.0872,97.0872,96.9949,96.9949,4058.0
2016-05-04 11:30:00,105.12,105.24,105.03,105.23,5713.0,97.0133,97.1241,96.9303,97.1149,5713.0
2016-05-04 11:40:00,105.21,105.31,105.16,105.27,6303.0,97.0964,97.1887,97.0503,97.1518,6303.0
2016-05-04 11:50:00,105.27,105.29,105.24,105.25,10151.0,97.1518,97.1702,97.1241,97.1333,10151.0
2016-05-04 12:00:00,105.25,105.35,105.23,105.3,7832.0,97.1333,97.2256,97.1149,97.1795,7832.0
2016-05-04 12:10:00,105.37,105.43,105.37,105.39,2955.0,97.2441,97.2994,97.2441,97.2625,2955.0
2016-05-04 12:20:00,105.36,105.41,105.32,105.34,3424.0,97.2348,97.281,97.1979,97.2164,3424.0
2016-05-04 12:30:00,105.31,105.35,105.25,105.26,1914.0,97.1887,97.2256,97.1333,97.1425,1914.0
2016-05-04 12:40:00,105.24,105.24,105.16,105.18,4140.0,97.1241,97.1241,97.0503,97.0687,4140.0
2016-05-04 12:50:00,105.14,105.16,105.1,105.11,2797.0,97.0318,97.0503,96.9949,97.0041,2797.0
2016-05-04 13:00:00,105.07,105.14,105.07,105.07,2527.0,96.9672,97.0318,96.9672,96.9672,2527.0
2016-05-04 13:10:00,105.03,105.17,105.02,105.17,19532.0,96.9303,97.0595,96.921,97.0595,19532.0
2016-05-04 13:20:00,105.17,105.25,105.15,105.25,4601.0,97.0595,97.1333,97.041,97.1333,4601.0
2016-05-04 13:30:00,105.27,105.28,105.18,105.2,19922.0,97.1518,97.161,97.0687,97.0872,19922.0
2016-05-04 13:40:00,105.19,105.23,105.12,105.18,10057.0,97.0779,97.1149,97.0133,97.0687,10057.0
2016-05-04 13:50:00,105.22,105.27,105.1,105.12,34721.0,97.1056,97.1518,96.9949,97.0133,34721.0
2016-05-04 14:00:00,105.07,105.08,104.96,105.04,13912.0,96.9672,96.9764,96.8657,96.9395,13912.0
2016-05-04 14:10:00,105.01,105.1,104.98,105.1,28809.0,96.9118,96.9949,96.8841,96.9949,28809.0
2016-05-04 14:20:00,105.11,105.26,105.08,105.26,34911.0,97.0041,97.1425,96.9764,97.1425,34911.0
2016-05-04 14:30:00,105.27,105.3,105.25,105.3,11031.0,97.1518,97.1795,97.1333,97.1795,11031.0
2016-05-04 14:40:00,105.31,105.32,105.18,105.24,26900.0,97.1887,97.1979,97.0687,97.1241,26900.0
2016-05-04 14:50:00,105.23,105.29,105.17,105.18,32513.0,97.1149,97.1702,97.0595,97.0687,32513.0
2016-05-04 15:00:00,105.18,105.23,105.09,105.17,23375.0,97.0687,97.1149,96.9857,97.0595,23375.0
2016-05-04 15:10:00,105.17,105.25,105.11,105.25,41140.0,97.0595,97.1333,97.0041,97.1333,41140.0
2016-05-04 15:20:00,105.23,105.31,105.21,105.23,28105.0,97.1149,97.1887,97.0964,97.1149,28105.0
2016-05-04 15:30:00,105.24,105.32,105.23,105.29,10559.0,97.1241,97.1979,97.1149,97.1702,10559.0
2016-05-04 15:40:00,105.3,105.42,105.29,105.39,28421.0,97.1795,97.2902,97.1702,97.2625,28421.0
2016-05-04 15:50:00,105.38,105.38,105.2,105.24,36741.0,97.2533,97.2533,97.0872,97.1241,36741.0
2016-05-05 09:30:00,105.53,105.6,105.43,105.51,25408.0,97.3917,97.4563,97.2994,97.3733,25408.0
2016-05-05 09:40:00,105.51,105.56,105.36,105.44,11572.0,97.3733,97.4194,97.2348,97.3087,11572.0
2016-05-05 09:50:00,105.4,105.5,105.31,105.38,4010.0,97.2717,97.364,97.1887,97.2533,4010.0
2016-05-05 10:00:00,105.38,105.6,105.35,105.53,7490.0,97.2533,97.4563,97.2256,97.3917,7490.0
2016-05-05 10:10:00,105.59,105.7,105.52,105.52,7528.0,97.4471,97.5486,97.3825,97.3825,7528.0
2016-05-05 10:20:00,105.48,105.5,105.29,105.34,5877.0,97.3456,97.364,97.1702,97.2164,5877.0
2016-05-05 10:30:00,105.32,105.4,105.31,105.36,2576.0,97.1979,97.2717,97.1887,97.2348,2576.0
2016-05-05 10:40:00,105.3,105.43,105.25,105.41,2611.0,97.1795,97.2994,97.1333,97.281,2611.0
2016-05-05 10:50:00,105.42,105.48,105.41,105.48,3241.0,97.2902,97.3456,97.281,97.3456,3241.0
2016-05-05 11:00:00,105.43,105.49,105.38,105.41,10166.0,97.2994,97.3548,97.2533,97.281,10166.0
2016-05-05 11:10:00,105.4,105.52,105.37,105.52,12303.0,97.2717,97.3825,97.2441,97.3825,12303.0
2016-05-05 11:20:00,105.49,105.51,105.26,105.32,8515.0,97.3548,97.3733,97.1425,97.1979,8515.0
2016-05-05 11:30:00,105.35,105.54,105.34,105.54,6654.0,97.2256,97.4009,97.2164,97.4009,6654.0
2016-05-05 11:40:00,105.57,105.64,105.54,105.59,13880.0,97.4286,97.4932,97.4009,97.4471,13880.0
2016-05-05 11:50:00,105.63,105.63,105.55,105.59,19314.0,97.484,97.484,97.4102,97.4471,19314.0
2016-05-05 12:00:00,105.62,105.66,105.54,105.54,3910.0,97.4748,97.5117,97.4009,97.4009,3910.0
2016-05-05 12:10:00,105.58,105.62,105.53,105.56,9327.0,97.4379,97.4748,97.3917,97.4194,9327.0
2016-05-05 12:20:00,105.54,105.56,105.51,105.53,25028.0,97.4009,97.4194,97.3733,97.3917,25028.0
2016-05-05 12:30:00,105.5,105.53,105.48,105.51,5837.0,97.364,97.3917,97.3456,97.3733,5837.0
2016-05-05 12:40:00,105.52,105.53,105.46,105.5,5304.0,97.3825,97.3917,97.3271,97.364,5304.0
2016-05-05 12:50:00,105.5,105.54,105.5,105.51,2857.0,97.364,97.4009,97.364,97.3733,2857.0
2016-05-05 13:00:00,105.48,105.48,105.39,105.39,7997.0,97.3456,97.3456,97.2625,97.2625,7997.0
2016-05-05 13:10:00,105.33,105.33,105.17,105.21,5683.0,97.2071,97.2071,97.0595,97.0964,5683.0
2016-05-05 13:20:00,105.23,105.24,105.05,105.07,13143.0,97.1149,97.1241,96.9487,96.9672,13143.0
2016-05-05 13:30:00,105.06,105.11,105.02,105.05,3037.0,96.958,97.0041,96.921,96.9487,3037.0
2016-05-05 13:40:00,105.09,105.15,105.08,105.08,8243.0,96.9857,97.041,96.9764,96.9764,8243.0
2016-05-05 13:50:00,105.1,105.13,105.05,105.11,15352.0,96.9949,97.0226,96.9487,97.0041,15352.0
2016-05-05 14:00:00,105.1,105.23,105.05,105.23,24727.0,96.9949,97.1149,96.9487,97.1149,24727.0
2016-05-05 14:10:00,105.25,105.26,105.12,105.12,31900.0,97.1333,97.1425,97.0133,97.0133,31900.0
2016-05-05 14:20:00,105.18,105.27,105.18,105.24,5386.0,97.0687,97.1518,97.0687,97.1241,5386.0
2016-05-05 14:30:00,105.2,105.27,105.18,105.2,17235.0,97.0872,97.1518,97.0687,97.0872,17235.0
2016-05-05 14:40:00,105.24,105.36,105.24,105.34,14995.0,97.1241,97.2348,97.1241,97.2164,14995.0
2016-05-05 14:50:00,105.3,105.35,105.17,105.18,13659.0,97.1795,97.2256,97.0595,97.0687,13659.0
2016-05-05 15:00:00,105.17,105.18,105.08,105.12,13101.0,97.0595,97.0687,96.9764,97.0133,13101.0
2016-05-05 15:10:00,105.12,105.2,105.09,105.18,22809.0,97.0133,97.0872,96.9857,97.0687,22809.0
2016-05-05 15:20:00,105.18,105.28,105.17,105.26,10377.0,97.0687,97.161,97.0595,97.1425,10377.0
2016-05-05 15:30:00,105.25,105.25,105.14,105.18,8531.0,97.1333,97.1333,97.0318,97.0687,8531.0
2016-05-05 15:40:00,105.2,105.25,105.17,105.17,9520.0,97.0872,97.1333,97.0595,97.0595,9520.0
2016-05-05 15:50:00,105.17,105.24,105.12,105.24,7858.0,97.0595,97.1241,97.0133,97.1241,7858.0
2016-05-06 09:30:00,104.89,105.26,104.8,105.26,22546.0,96.8011,97.1425,96.718,97.1425,22546.0
2016-05-06 09:40:00,105.28,105.36,105.23,105.23,5466.0,97.161,97.2348,97.1149,97.1149,5466.0
2016-05-06 09:50:00,105.18,105.25,105.05,105.05,23260.0,97.0687,97.1333,96.9487,96.9487,23260.0
2016-05-06 10:00:00,105.07,105.29,105.04,105.24,15887.0,96.9672,97.1702,96.9395,97.1241,15887.0
2016-05-06 10:10:00,105.26,105.27,105.06,105.06,2790.0,97.1425,97.1518,96.958,96.958,2790.0
2016-05-06 10:20:00,105.01,105.01,104.86,104.92,12366.0,96.9118,96.9118,96.7734,96.8288,12366.0
2016-05-06 10:30:00,104.92,104.98,104.75,104.79,25382.0,96.8288,96.8841,96.6719,96.7088,25382.0
2016-05-06 10:40:00,104.79,104.81,104.67,104.75,4715.0,96.7088,96.7272,96.598,96.6719,4715.0
2016-05-06 10:50:00,104.72,104.76,104.68,104.71,3421.0,96.6442,96.6811,96.6073,96.635,3421.0
2016-05-06 11:00:00,104.73,104.85,104.73,104.81,4609.0,96.6534,96.7642,96.6534,96.7272,4609.0
2016-05-06 11:10:00,104.85,104.97,104.83,104.95,26764.0,96.7642,96.8749,96.7457,96.8564,26764.0
2016-05-06 11:20:00,104.97,105.03,104.95,105.01,3659.0,96.8749,96.9303,96.8564,96.9118,3659.0
2016-05-06 11:30:00,105.01,105.05,104.95,105.02,12751.0,96.9118,96.9487,96.8564,96.921,12751.0
2016-05-06 11:40:00,105.0,105.01,104.88,104.9,9020.0,96.9026,96.9118,96.7918,96.8103,9020.0
2016-05-06 11:50:00,104.86,104.87,104.82,104.84,1090709.0,96.7734,96.7826,96.7365,96.7549,1090709.0
2016-05-06 12:00:00,104.83,104.88,104.81,104.84,3873.0,96.7457,96.7918,96.7272,96.7549,3873.0
2016-05-06 12:10:00,104.82,104.91,104.79,104.8,3766.0,96.7365,96.8195,96.7088,96.718,3766.0
2016-05-06 12:20:00,104.83,104.87,104.79,104.85,6688.0,96.7457,96.7826,96.7088,96.7642,6688.0
2016-05-06 12:30:00,104.84,104.91,104.78,104.88,8174.0,96.7549,96.8195,96.6996,96.7918,8174.0
2016-05-06 12:40:00,104.89,104.96,104.89,104.93,8398.0,96.8011,96.8657,96.8011,96.838,8398.0
2016-05-06 12:50:00,104.94,105.06,104.88,105.06,4404.0,96.8472,96.958,96.7918,96.958,4404.0
2016-05-06 13:00:00,105.05,105.21,105.05,105.14,2722.0,96.9487,97.0964,96.9487,97.0318,2722.0
2016-05-06 13:10:00,105.18,105.29,105.18,105.27,28262.0,97.0687,97.1702,97.0687,97.1518,28262.0
2016-05-06 13:20:00,105.28,105.3,105.23,105.28,18788.0,97.161,97.1795,97.1149,97.161,18788.0
2016-05-06 13:30:00,105.24,105.28,105.21,105.25,2999.0,97.1241,97.161,97.0964,97.1333,2999.0
2016-05-06 13:40:00,105.23,105.26,105.18,105.26,7998.0,97.1149,97.1425,97.0687,97.1425,7998.0
2016-05-06 13:50:00,105.24,105.47,105.24,105.47,3349.0,97.1241,97.3363,97.1241,97.3363,3349.0
2016-05-06 14:00:00,105.45,105.67,105.45,105.66,14533.0,97.3179,97.5209,97.3179,97.5117,14533.0
2016-05-06 14:10:00,105.67,105.68,105.57,105.64,17883.0,97.5209,97.5302,97.4286,97.4932,17883.0
2016-05-06 14:20:00,105.66,105.66,105.57,105.58,5863.0,97.5117,97.5117,97.4286,97.4379,5863.0
2016-05-06 14:30:00,105.57,105.6,105.51,105.6,25811.0,97.4286,97.4563,97.3733,97.4563,25811.0
2016-05-06 14:40:00,105.59,105.68,105.59,105.6,13548.0,97.4471,97.5302,97.4471,97.4563,13548.0
2016-05-06 14:50:00,105.59,105.69,105.57,105.57,10718.0,97.4471,97.5394,97.4286,97.4286,10718.0
2016-05-06 15:00:00,105.58,105.7,105.57,105.6,10823.0,97.4379,97.5486,97.4286,97.4563,10823.0
2016-05-06 15:10:00,105.61,105.66,105.53,105.59,13866.0,97.4655,97.5117,97.3917,97.4471,13866.0
2016-05-06 15:20:00,105.57,105.66,105.57,105.61,14546.0,97.4286,97.5117,97.4286,97.4655,14546.0
2016-05-06 15:30:00,105.61,105.61,105.5,105.57,11079.0,97.4655,97.4655,97.364,97.4286,11079.0
2016-05-06 15:40:00,105.54,105.56,105.46,105.49,6196.0,97.4009,97.4194,97.3271,97.3548,6196.0
2016-05-06 15:50:00,105.51,105.66,105.5,105.66,9372.0,97.3733,97.5117,97.364,97.5117,9372.0
2016-05-09 09:30:00,105.61,106.11,105.61,106.08,18999.0,97.4655,97.927,97.4655,97.8993,18999.0
2016-05-09 09:40:00,106.04,106.21,106.04,106.14,1817.0,97.8624,98.0193,97.8624,97.9547,1817.0
2016-05-09 09:50:00,106.08,106.24,106.06,106.24,5250.0,97.8993,98.047,97.8808,98.047,5250.0
2016-05-09 10:00:00,106.24,106.27,106.15,106.24,4106.0,98.047,98.0747,97.9639,98.047,4106.0
2016-05-09 10:10:00,106.18,106.27,106.15,106.25,4021.0,97.9916,98.0747,97.9639,98.0562,4021.0
2016-05-09 10:20:00,106.15,106.15,105.92,105.96,3298.0,97.9639,97.9639,97.7516,97.7886,3298.0
2016-05-09 10:30:00,105.94,106.03,105.9,105.96,5211.0,97.7701,97.8532,97.7332,97.7886,5211.0
2016-05-09 10:40:00,105.97,106.09,105.96,106.08,8152.0,97.7978,97.9085,97.7886,97.8993,8152.0
2016-05-09 10:50:00,106.1,106.14,106.1,106.12,1146.0,97.9178,97.9547,97.9178,97.9362,1146.0
2016-05-09 11:00:00,106.11,106.2,106.09,106.15,5609.0,97.927,98.01,97.9085,97.9639,5609.0
2016-05-09 11:10:00,106.12,106.12,105.92,105.94,3459.0,97.9362,97.9362,97.7516,97.7701,3459.0
2016-05-09 11:20:00,105.98,106.05,105.95,106.01,8190.0,97.807,97.8716,97.7793,97.8347,8190.0
2016-05-09 11:30:00,105.99,106.06,105.93,106.06,5416.0,97.8162,97.8808,97.7609,97.8808,5416.0
2016-05-09 11:40:00,106.03,106.16,106.03,106.13,4727.0,97.8532,97.9731,97.8532,97.9454,4727.0
2016-05-09 11:50:00,106.13,106.17,106.1,106.13,7855.0,97.9454,97.9824,97.9178,97.9454,7855.0
2016-05-09 12:00:00,106.09,106.15,106.0,106.01,2152.0,97.9085,97.9639,97.8255,97.8347,2152.0
2016-05-09 12:10:00,105.99,106.12,105.98,106.11,16620.0,97.8162,97.9362,97.807,97.927,16620.0
2016-05-09 12:20:00,106.11,106.23,106.09,106.21,7640.0,97.927,98.0377,97.9085,98.0193,7640.0
2016-05-09 12:30:00,106.21,106.22,106.16,106.16,3888.0,98.0193,98.0285,97.9731,97.9731,3888.0
2016-05-09 12:40:00,106.18,106.22,106.12,106.14,11347.0,97.9916,98.0285,97.9362,97.9547,11347.0
2016-05-09 12:50:00,106.14,106.19,106.07,106.16,10037.0,97.9547,98.0008,97.8901,97.9731,10037.0
2016-05-09 13:00:00,106.19,106.25,106.15,106.25,3375.0,98.0008,98.0562,97.9639,98.0562,3375.0
2016-05-09 13:10:00,106.25,106.29,106.21,106.23,15381.0,98.0562,98.0931,98.0193,98.0377,15381.0
2016-05-09 13:20:00,106.22,106.26,106.21,106.24,19558.0,98.0285,98.0654,98.0193,98.047,19558.0
2016-05-09 13:30:00,106.24,106.32,106.22,106.23,33224.0,98.047,98.1208,98.0285,98.0377,33224.0
2016-05-09 13:40:00,106.23,106.32,106.22,106.29,15750.0,98.0377,98.1208,98.0285,98.0931,15750.0
2016-05-09 13:50:00,106.3,106.32,106.19,106.19,11906.0,98.1023,98.1208,98.0008,98.0008,11906.0
2016-05-09 14:00:00,106.2,106.24,106.1,106.15,14648.0,98.01,98.047,97.9178,97.9639,14648.0
2016-05-09 14:10:00,106.13,106.21,106.12,106.15,12974.0,97.9454,98.0193,97.9362,97.9639,12974.0
2016-05-09 14:20:00,106.14,106.26,106.14,106.2,9228.0,97.9547,98.0654,97.9547,98.01,9228.0
2016-05-09 14:30:00,106.21,106.27,106.19,106.27,20848.0,98.0193,98.0747,98.0008,98.0747,20848.0
2016-05-09 14:40:00,106.25,106.3,106.25,106.29,10853.0,98.0562,98.1023,98.0562,98.0931,10853.0
2016-05-09 14:50:00,106.31,106.44,106.3,106.41,12935.0,98.1116,98.2315,98.1023,98.2039,12935.0
2016-05-09 15:00:00,106.41,106.42,106.31,106.32,3171.0,98.2039,98.2131,98.1116,98.1208,3171.0
2016-05-09 15:10:00,106.32,106.35,106.29,106.32,8473.0,98.1208,98.1485,98.0931,98.1208,8473.0
2016-05-09 15:20:00,106.31,106.36,106.3,106.31,7593.0,98.1116,98.1577,98.1023,98.1116,7593.0
2016-05-09 15:30:00,106.28,106.29,106.22,106.23,11896.0,98.0839,98.0931,98.0285,98.0377,11896.0
2016-05-09 15:40:00,106.22,106.27,106.18,106.19,6253.0,98.0285,98.0747,97.9916,98.0008,6253.0
2016-05-09 15:50:00,106.19,106.19,106.07,106.11,12050.0,98.0008,98.0008,97.8901,97.927,12050.0
2016-05-10 09:30:00,106.52,106.67,106.46,106.46,24247.0,98.3054,98.4438,98.25,98.25,24247.0
2016-05-10 09:40:00,106.49,106.75,106.49,106.75,2065.0,98.2777,98.5176,98.2777,98.5176,2065.0
2016-05-10 09:50:00,106.78,106.8,106.74,106.74,6178.0,98.5453,98.5638,98.5084,98.5084,6178.0
2016-05-10 10:00:00,106.79,106.82,106.7,106.7,4780.0,98.5545,98.5822,98.4715,98.4715,4780.0
2016-05-10 10:10:00,106.67,106.82,106.67,106.79,6731.0,98.4438,98.5822,98.4438,98.5545,6731.0
2016-05-10 10:20:00,106.78,106.86,106.72,106.81,12437.0,98.5453,98.6192,98.4899,98.573,12437.0
2016-05-10 10:30:00,106.81,106.96,106.81,106.95,8889.0,98.573,98.7114,98.573,98.7022,8889.0
2016-05-10 10:40:00,106.96,107.05,106.95,107.01,10241.0,98.7114,98.7945,98.7022,98.7576,10241.0
2016-05-10 10:50:00,107.03,107.03,106.94,106.96,27493.0,98.776,98.776,98.693,98.7114,27493.0
2016-05-10 11:00:00,106.99,106.99,106.9,106.9,7498.0,98.7391,98.7391,98.6561,98.6561,7498.0
2016-05-10 11:10:00,106.95,106.98,106.92,106.93,3066.0,98.7022,98.7299,98.6745,98.6838,3066.0
2016-05-10 11:20:00,106.95,106.95,106.88,106.92,16325.0,98.7022,98.7022,98.6376,98.6745,16325.0
2016-05-10 11:30:00,106.93,107.01,106.92,106.98,5025.0,98.6838,98.7576,98.6745,98.7299,5025.0
2016-05-10 11:40:00,106.98,106.98,106.92,106.95,14686.0,98.7299,98.7299,98.6745,98.7022,14686.0
2016-05-10 11:50:00,106.95,107.04,106.94,107.01,5878.0,98.7022,98.7853,98.693,98.7576,5878.0
2016-05-10 12:00:00,107.07,107.09,107.04,107.04,4110.0,98.813,98.8314,98.7853,98.7853,4110.0
2016-05-10 12:10:00,107.04,107.11,107.04,107.11,19463.0,98.7853,98.8499,98.7853,98.8499,19463.0
2016-05-10 12:20:00,107.1,107.14,107.08,107.12,8949.0,98.8406,98.8776,98.8222,98.8591,8949.0
2016-05-10 12:30:00,107.1,107.12,107.07,107.08,17907.0,98.8406,98.8591,98.813,98.8222,17907.0
2016-05-10 12:40:00,107.07,107.11,107.06,107.1,13225.0,98.813,98.8499,98.8037,98.8406,13225.0
2016-05-10 12:50:00,107.09,107.15,107.09,107.14,5894.0,98.8314,98.8868,98.8314,98.8776,5894.0
2016-05-10 13:00:00,107.14,107.17,107.1,107.13,5235.0,98.8776,98.9052,98.8406,98.8683,5235.0
2016-05-10 13:10:00,107.13,107.13,107.06,107.08,10699.0,98.8683,98.8683,98.8037,98.8222,10699.0
2016-05-10 13:20:00,107.06,107.1,107.04,107.05,34549.0,98.8037,98.8406,98.7853,98.7945,34549.0
2016-05-10 13:30:00,107.07,107.12,107.07,107.09,14892.0,98.813,98.8591,98.813,98.8314,14892.0
2016-05-10 13:40:00,107.09,107.18,107.08,107.15,32009.0,98.8314,98.9145,98.8222,98.8868,32009.0
2016-05-10 13:50:00,107.16,107.23,107.15,107.2,5856.0,98.896,98.9606,98.8868,98.9329,5856.0
2016-05-10 14:00:00,107.19,107.21,107.15,107.17,9564.0,98.9237,98.9422,98.8868,98.9052,9564.0
2016-05-10 14:10:00,107.19,107.19,107.13,107.13,3698.0,98.9237,98.9237,98.8683,98.8683,3698.0
2016-05-10 14:20:00,107.15,107.22,107.14,107.2,7729.0,98.8868,98.9514,98.8776,98.9329,7729.0
2016-05-10 14:30:00,107.19,107.19,107.16,107.17,20602.0,98.9237,98.9237,98.896,98.9052,20602.0
2016-05-10 14:40:00,107.2,107.24,107.19,107.23,14251.0,98.9329,98.9698,98.9237,98.9606,14251.0
2016-05-10 14:50:00,107.21,107.22,107.18,107.18,4155.0,98.9422,98.9514,98.9145,98.9145,4155.0
2016-05-10 15:00:00,107.17,107.24,107.17,107.24,25449.0,98.9052,98.9698,98.9052,98.9698,25449.0
2016-05-10 15:10:00,107.25,107.27,107.22,107.23,12376.0,98.9791,98.9975,98.9514,98.9606,12376.0
2016-05-10 15:20:00,107.23,107.32,107.22,107.29,5915.0,98.9606,99.0437,98.9514,99.016,5915.0
2016-05-10 15:30:00,107.28,107.28,107.24,107.25,9054.0,99.0068,99.0068,98.9698,98.9791,9054.0
2016-05-10 15:40:00,107.25,107.38,107.25,107.36,13757.0,98.9791,99.099,98.9791,99.0806,13757.0
2016-05-10 15:50:00,107.37,107.44,107.36,107.4,18007.0,99.0898,99.1544,99.0806,99.1175,18007.0
2016-05-11 09:30:00,107.16,107.22,107.05,107.05,24897.0,98.896,98.9514,98.7945,98.7945,24897.0
2016-05-11 09:40:00,107.01,107.01,106.9,106.99,3096.0,98.7576,98.7576,98.6561,98.7391,3096.0
2016-05-11 09:50:00,106.97,106.99,106.87,106.98,4332.0,98.7207,98.7391,98.6284,98.7299,4332.0
2016-05-11 10:00:00,106.94,107.03,106.9,106.99,3522.0,98.693,98.776,98.6561,98.7391,3522.0
2016-05-11 10:10:00,107.0,107.05,106.93,106.96,20248.0,98.7484,98.7945,98.6838,98.7114,20248.0
2016-05-11 10:20:00,106.96,107.05,106.94,107.03,12470.0,98.7114,98.7945,98.693,98.776,12470.0
2016-05-11 10:30:00,107.08,107.22,107.06,107.1,23129.0,98.8222,98.9514,98.8037,98.8406,23129.0
2016-05-11 10:40:00,107.13,107.13,106.98,107.0,6973.0,98.8683,98.8683,98.7299,98.7484,6973.0
2016-05-11 10:50:00,106.98,106.98,106.9,106.9,7118.0,98.7299,98.7299,98.6561,98.6561,7118.0
2016-05-11 11:00:00,106.83,106.84,106.66,106.68,11995.0,98.5915,98.6007,98.4346,98.453,11995.0
2016-05-11 11:10:00,106.7,106.79,106.69,106.79,7051.0,98.4715,98.5545,98.4623,98.5545,7051.0
2016-05-11 11:20:00,106.78,106.81,106.73,106.76,8281.0,98.5453,98.573,98.4992,98.5269,8281.0
2016-05-11 11:30:00,106.74,106.81,106.71,106.72,5643.0,98.5084,98.573,98.4807,98.4899,5643.0
2016-05-11 11:40:00,106.67,106.76,106.67,106.75,19717.0,98.4438,98.5269,98.4438,98.5176,19717.0
2016-05-11 11:50:00,106.71,106.74,106.67,106.67,6164.0,98.4807,98.5084,98.4438,98.4438,6164.0
2016-05-11 12:00:00,106.7,106.74,106.65,106.72,11688.0,98.4715,98.5084,98.4253,98.4899,11688.0
2016-05-11 12:10:00,106.73,106.77,106.7,106.77,12484.0,98.4992,98.5361,98.4715,98.5361,12484.0
2016-05-11 12:20:00,106.77,106.77,106.7,106.74,44082.0,98.5361,98.5361,98.4715,98.5084,44082.0
2016-05-11 12:30:00,106.72,106.81,106.72,106.81,6623.0,98.4899,98.573,98.4899,98.573,6623.0
2016-05-11 12:40:00,106.82,106.82,106.74,106.75,4908.0,98.5822,98.5822,98.5084,98.5176,4908.0
2016-05-11 12:50:00,106.72,106.74,106.7,106.74,3240.0,98.4899,98.5084,98.4715,98.5084,3240.0
2016-05-11 13:00:00,106.73,106.75,106.67,106.73,3606.0,98.4992,98.5176,98.4438,98.4992,3606.0
2016-05-11 13:10:00,106.73,106.76,106.69,106.69,5239.0,98.4992,98.5269,98.4623,98.4623,5239.0
2016-05-11 13:20:00,106.7,106.7,106.56,106.64,18021.0,98.4715,98.4715,98.3423,98.4161,18021.0
2016-05-11 13:30:00,106.65,106.66,106.6,106.62,19180.0,98.4253,98.4346,98.3792,98.3977,19180.0
2016-05-11 13:40:00,106.63,106.63,106.55,106.59,7623.0,98.4069,98.4069,98.3331,98.37,7623.0
2016-05-11 13:50:00,106.6,106.62,106.52,106.52,10018.0,98.3792,98.3977,98.3054,98.3054,10018.0
2016-05-11 14:00:00,106.51,106.51,106.4,106.4,14328.0,98.2961,98.2961,98.1946,98.1946,14328.0
2016-05-11 14:10:00,106.4,106.43,106.33,106.37,103123.0,98.1946,98.2223,98.13,98.1669,103123.0
2016-05-11 14:20:00,106.38,106.47,106.36,106.47,50301.0,98.1762,98.2592,98.1577,98.2592,50301.0
2016-05-11 14:30:00,106.46,106.48,106.41,106.46,24107.0,98.25,98.2685,98.2039,98.25,24107.0
2016-05-11 14:40:00,106.44,106.47,106.25,106.27,25295.0,98.2315,98.2592,98.0562,98.0747,25295.0
2016-05-11 14:50:00,106.27,106.31,106.22,106.26,26114.0,98.0747,98.1116,98.0285,98.0654,26114.0
2016-05-11 15:00:00,106.3,106.41,106.26,106.39,31897.0,98.1023,98.2039,98.0654,98.1854,31897.0
2016-05-11 15:10:00,106.4,106.41,106.35,106.35,11955.0,98.1946,98.2039,98.1485,98.1485,11955.0
2016-05-11 15:20:00,106.3,106.36,106.29,106.32,4050.0,98.1023,98.1577,98.0931,98.1208,4050.0
2016-05-11 15:30:00,106.33,106.4,106.3,106.3,13417.0,98.13,98.1946,98.1023,98.1023,13417.0
2016-05-11 15:40:00,106.3,106.3,106.21,106.24,13741.0,98.1023,98.1023,98.0193,98.047,13741.0
2016-05-11 15:50:00,106.19,106.21,106.16,106.17,14195.0,98.0008,98.0193,97.9731,97.9824,14195.0
2016-05-12 09:30:00,106.6,106.73,106.36,106.4,9764.0,98.3792,98.4992,98.1577,98.1946,9764.0
2016-05-12 09:40:00,106.32,106.4,106.3,106.4,7535.0,98.1208,98.1946,98.1023,98.1946,7535.0
2016-05-12 09:50:00,106.45,106.51,106.17,106.19,2981.0,98.2408,98.2961,97.9824,98.0008,2981.0
2016-05-12 10:00:00,106.17,106.19,106.12,106.12,2497.0,97.9824,98.0008,97.9362,97.9362,2497.0
2016-05-12 10:10:00,106.12,106.3,106.12,106.16,4731.0,97.9362,98.1023,97.9362,97.9731,4731.0
2016-05-12 10:20:00,106.03,106.16,106.02,106.16,4078.0,97.8532,97.9731,97.8439,97.9731,4078.0
2016-05-12 10:30:00,106.04,106.09,105.95,106.06,16790.0,97.8624,97.9085,97.7793,97.8808,16790.0
2016-05-12 10:40:00,106.03,106.05,105.8,105.8,9988.0,97.8532,97.8716,97.6409,97.6409,9988.0
2016-05-12 10:50:00,105.86,105.91,105.83,105.88,2737.0,97.6963,97.7424,97.6686,97.7147,2737.0
2016-05-12 11:00:00,105.86,105.86,105.6,105.6,5207.0,97.6963,97.6963,97.4563,97.4563,5207.0
2016-05-12 11:10:00,105.6,105.64,105.48,105.55,7686.0,97.4563,97.4932,97.3456,97.4102,7686.0
2016-05-12 11:20:00,105.56,105.64,105.56,105.61,2963.0,97.4194,97.4932,97.4194,97.4655,2963.0
2016-05-12 11:30:00,105.63,105.71,105.61,105.65,14520.0,97.484,97.5578,97.4655,97.5025,14520.0
2016-05-12 11:40:00,105.67,105.68,105.59,105.59,13822.0,97.5209,97.5302,97.4471,97.4471,13822.0
2016-05-12 11:50:00,105.63,105.63,105.45,105.47,15183.0,97.484,97.484,97.3179,97.3363,15183.0
2016-05-12 12:00:00,105.45,105.53,105.38,105.52,6609.0,97.3179,97.3917,97.2533,97.3825,6609.0
2016-05-12 12:10:00,105.52,105.54,105.47,105.51,8587.0,97.3825,97.4009,97.3363,97.3733,8587.0
2016-05-12 12:20:00,105.53,105.57,105.52,105.56,13233.0,97.3917,97.4286,97.3825,97.4194,13233.0
2016-05-12 12:30:00,105.55,105.56,105.41,105.41,2651.0,97.4102,97.4194,97.281,97.281,2651.0
2016-05-12 12:40:00,105.42,105.63,105.42,105.61,4317.0,97.2902,97.484,97.2902,97.4655,4317.0
2016-05-12 12:50:00,105.64,105.71,105.61,105.71,5414.0,97.4932,97.5578,97.4655,97.5578,5414.0
2016-05-12 13:00:00,105.77,105.77,105.69,105.72,3247.0,97.6132,97.6132,97.5394,97.5671,3247.0
2016-05-12 13:10:00,105.7,105.71,105.63,105.67,23456.0,97.5486,97.5578,97.484,97.5209,23456.0
2016-05-12 13:20:00,105.64,105.75,105.63,105.73,12764.0,97.4932,97.5948,97.484,97.5763,12764.0
2016-05-12 13:30:00,105.73,105.73,105.53,105.57,3726.0,97.5763,97.5763,97.3917,97.4286,3726.0
2016-05-12 13:40:00,105.56,105.79,105.56,105.74,7290.0,97.4194,97.6317,97.4194,97.5855,7290.0
2016-05-12 13:50:00,105.73,105.88,105.7,105.88,20538.0,97.5763,97.7147,97.5486,97.7147,20538.0
2016-05-12 14:00:00,105.97,106.05,105.93,106.0,13291.0,97.7978,97.8716,97.7609,97.8255,13291.0
2016-05-12 14:10:00,106.02,106.24,106.02,106.18,14635.0,97.8439,98.047,97.8439,97.9916,14635.0
2016-05-12 14:20:00,106.24,106.24,106.15,106.23,12138.0,98.047,98.047,97.9639,98.0377,12138.0
2016-05-12 14:30:00,106.21,106.23,106.11,106.18,101398.0,98.0193,98.0377,97.927,97.9916,101398.0
2016-05-12 14:40:00,106.17,106.35,106.12,106.34,15189.0,97.9824,98.1485,97.9362,98.1393,15189.0
2016-05-12 14:50:00,106.39,106.41,106.3,106.32,3101.0,98.1854,98.2039,98.1023,98.1208,3101.0
2016-05-12 15:00:00,106.28,106.3,106.24,106.26,3812.0,98.0839,98.1023,98.047,98.0654,3812.0
2016-05-12 15:10:00,106.3,106.33,106.18,106.22,5255.0,98.1023,98.13,97.9916,98.0285,5255.0
2016-05-12 15:20:00,106.2,106.24,106.16,106.17,7365.0,98.01,98.047,97.9731,97.9824,7365.0
2016-05-12 15:30:00,106.18,106.21,106.11,106.15,7087.0,97.9916,98.0193,97.927,97.9639,7087.0
2016-05-12 15:40:00,106.15,106.19,106.09,106.15,10047.0,97.9639,98.0008,97.9085,97.9639,10047.0
2016-05-12 15:50:00,106.11,106.11,105.94,106.04,19987.0,97.927,97.927,97.7701,97.8624,19987.0
2016-05-13 09:30:00,105.91,106.11,105.79,106.11,21098.0,97.7424,97.927,97.6317,97.927,21098.0
2016-05-13 09:40:00,106.08,106.23,106.08,106.14,15377.0,97.8993,98.0377,97.8993,97.9547,15377.0
2016-05-13 09:50:00,106.16,106.16,105.87,105.9,7471.0,97.9731,97.9731,97.7055,97.7332,7471.0
2016-05-13 10:00:00,105.93,106.1,105.82,105.87,12965.0,97.7609,97.9178,97.6594,97.7055,12965.0
2016-05-13 10:10:00,105.81,105.98,105.75,105.98,2170.0,97.6501,97.807,97.5948,97.807,2170.0
2016-05-13 10:20:00,105.97,106.03,105.88,105.92,2885.0,97.7978,97.8532,97.7147,97.7516,2885.0
2016-05-13 10:30:00,105.86,105.92,105.76,105.87,3520.0,97.6963,97.7516,97.604,97.7055,3520.0
2016-05-13 10:40:00,105.84,105.91,105.73,105.8,6398.0,97.6778,97.7424,97.5763,97.6409,6398.0
2016-05-13 10:50:00,105.8,105.92,105.79,105.84,6874.0,97.6409,97.7516,97.6317,97.6778,6874.0
2016-05-13 11:00:00,105.86,106.07,105.86,106.07,10048.0,97.6963,97.8901,97.6963,97.8901,10048.0
2016-05-13 11:10:00,106.11,106.12,105.95,106.06,5238.0,97.927,97.9362,97.7793,97.8808,5238.0
2016-05-13 11:20:00,106.06,106.26,106.06,106.22,5689.0,97.8808,98.0654,97.8808,98.0285,5689.0
2016-05-13 11:30:00,106.24,106.25,106.08,106.12,4075.0,98.047,98.0562,97.8993,97.9362,4075.0
2016-05-13 11:40:00,106.11,106.12,106.06,106.08,12347.0,97.927,97.9362,97.8808,97.8993,12347.0
2016-05-13 11:50:00,106.07,106.1,106.0,106.03,10426.0,97.8901,97.9178,97.8255,97.8532,10426.0
2016-05-13 12:00:00,106.02,106.04,105.95,105.95,9997.0,97.8439,97.8624,97.7793,97.7793,9997.0
2016-05-13 12:10:00,105.93,106.04,105.93,106.02,4982.0,97.7609,97.8624,97.7609,97.8439,4982.0
2016-05-13 12:20:00,106.02,106.09,106.0,106.07,13567.0,97.8439,97.9085,97.8255,97.8901,13567.0
2016-05-13 12:30:00,106.07,106.12,105.96,105.97,14193.0,97.8901,97.9362,97.7886,97.7978,14193.0
2016-05-13 12:40:00,105.94,105.94,105.83,105.9,21554.0,97.7701,97.7701,97.6686,97.7332,21554.0
2016-05-13 12:50:00,105.91,105.93,105.82,105.82,10920.0,97.7424,97.7609,97.6594,97.6594,10920.0
2016-05-13 13:00:00,105.79,105.88,105.78,105.85,2563.0,97.6317,97.7147,97.6224,97.687,2563.0
2016-05-13 13:10:00,105.87,105.91,105.82,105.83,14918.0,97.7055,97.7424,97.6594,97.6686,14918.0
2016-05-13 13:20:00,105.82,105.88,105.68,105.69,6084.0,97.6594,97.7147,97.5302,97.5394,6084.0
2016-05-13 13:30:00,105.69,105.75,105.62,105.64,18833.0,97.5394,97.5948,97.4748,97.4932,18833.0
2016-05-13 13:40:00,105.62,105.65,105.58,105.64,5238.0,97.4748,97.5025,97.4379,97.4932,5238.0
2016-05-13 13:50:00,105.51,105.54,105.38,105.5,22163.0,97.3733,97.4009,97.2533,97.364,22163.0
2016-05-13 14:00:00,105.47,105.58,105.45,105.57,12119.0,97.3363,97.4379,97.3179,97.4286,12119.0
2016-05-13 14:10:00,105.55,105.58,105.46,105.49,18061.0,97.4102,97.4379,97.3271,97.3548,18061.0
2016-05-13 14:20:00,105.47,105.47,105.3,105.35,15632.0,97.3363,97.3363,97.1795,97.2256,15632.0
2016-05-13 14:30:00,105.34,105.37,105.24,105.24,18411.0,97.2164,97.2441,97.1241,97.1241,18411.0
2016-05-13 14:40:00,105.24,105.29,105.15,105.28,9562.0,97.1241,97.1702,97.041,97.161,9562.0
2016-05-13 14:50:00,105.31,105.36,105.22,105.34,11227.0,97.1887,97.2348,97.1056,97.2164,11227.0
2016-05-13 15:00:00,105.35,105.35,105.23,105.27,8724.0,97.2256,97.2256,97.1149,97.1518,8724.0
2016-05-13 15:10:00,105.29,105.42,105.28,105.42,4671.0,97.1702,97.2902,97.161,97.2902,4671.0
2016-05-13 15:20:00,105.4,105.44,105.33,105.34,7920.0,97.2717,97.3087,97.2071,97.2164,7920.0
2016-05-13 15:30:00,105.37,105.41,105.3,105.37,5164.0,97.2441,97.281,97.1795,97.2441,5164.0
2016-05-13 15:40:00,105.39,105.48,105.34,105.36,12683.0,97.2625,97.3456,97.2164,97.2348,12683.0
2016-05-13 15:50:00,105.36,105.38,105.31,105.36,24514.0,97.2348,97.2533,97.1887,97.2348,24514.0
2016-05-16 09:30:00,105.54,105.67,105.38,105.6,24020.0,97.4009,97.5209,97.2533,97.4563,24020.0
2016-05-16 09:40:00,105.67,105.77,105.59,105.73,7483.0,97.5209,97.6132,97.4471,97.5763,7483.0
2016-05-16 09:50:00,105.7,105.8,105.64,105.73,4225.0,97.5486,97.6409,97.4932,97.5763,4225.0
2016-05-16 10:00:00,105.72,105.8,105.69,105.71,8585.0,97.5671,97.6409,97.5394,97.5578,8585.0
2016-05-16 10:10:00,105.72,105.82,105.71,105.72,5706.0,97.5671,97.6594,97.5578,97.5671,5706.0
2016-05-16 10:20:00,105.73,105.83,105.68,105.79,8651.0,97.5763,97.6686,97.5302,97.6317,8651.0
2016-05-16 10:30:00,105.77,105.91,105.77,105.87,8077.0,97.6132,97.7424,97.6132,97.7055,8077.0
2016-05-16 10:40:00,105.86,105.94,105.79,105.94,10287.0,97.6963,97.7701,97.6317,97.7701,10287.0
2016-05-16 10:50:00,105.94,106.05,105.92,106.02,8684.0,97.7701,97.8716,97.7516,97.8439,8684.0
2016-05-16 11:00:00,106.03,106.16,106.03,106.11,6678.0,97.8532,97.9731,97.8532,97.927,6678.0
2016-05-16 11:10:00,106.1,106.13,106.07,106.11,2908.0,97.9178,97.9454,97.8901,97.927,2908.0
2016-05-16 11:20:00,106.13,106.19,106.09,106.15,5373.0,97.9454,98.0008,97.9085,97.9639,5373.0
2016-05-16 11:30:00,106.18,106.25,106.18,106.2,9615.0,97.9916,98.0562,97.9916,98.01,9615.0
2016-05-16 11:40:00,106.24,106.35,106.24,106.32,15817.0,98.047,98.1485,98.047,98.1208,15817.0
2016-05-16 11:50:00,106.35,106.4,106.34,106.38,22081.0,98.1485,98.1946,98.1393,98.1762,22081.0
2016-05-16 12:00:00,106.39,106.39,106.3,106.33,15094.0,98.1854,98.1854,98.1023,98.13,15094.0
2016-05-16 12:10:00,106.34,106.39,106.29,106.32,9333.0,98.1393,98.1854,98.0931,98.1208,9333.0
2016-05-16 12:20:00,106.32,106.32,106.22,106.23,8541.0,98.1208,98.1208,98.0285,98.0377,8541.0
2016-05-16 12:30:00,106.21,106.25,106.21,106.22,11032.0,98.0193,98.0562,98.0193,98.0285,11032.0
2016-05-16 12:40:00,106.21,106.3,106.21,106.27,4319.0,98.0193,98.1023,98.0193,98.0747,4319.0
2016-05-16 12:50:00,106.26,106.39,106.26,106.34,5753.0,98.0654,98.1854,98.0654,98.1393,5753.0
2016-05-16 13:00:00,106.37,106.42,106.34,106.34,7081.0,98.1669,98.2131,98.1393,98.1393,7081.0
2016-05-16 13:10:00,106.34,106.4,106.33,106.4,16635.0,98.1393,98.1946,98.13,98.1946,16635.0
2016-05-16 13:20:00,106.38,106.41,106.37,106.4,7650.0,98.1762,98.2039,98.1669,98.1946,7650.0
2016-05-16 13:30:00,106.42,106.43,106.33,106.38,6047.0,98.2131,98.2223,98.13,98.1762,6047.0
2016-05-16 13:40:00,106.35,106.4,106.32,106.4,9581.0,98.1485,98.1946,98.1208,98.1946,9581.0
2016-05-16 13:50:00,106.37,106.44,106.37,106.42,9085.0,98.1669,98.2315,98.1669,98.2131,9085.0
2016-05-16 14:00:00,106.42,106.58,106.4,106.54,18665.0,98.2131,98.3607,98.1946,98.3238,18665.0
2016-05-16 14:10:00,106.56,106.65,106.55,106.63,16315.0,98.3423,98.4253,98.3331,98.4069,16315.0
2016-05-16 14:20:00,106.61,106.68,106.6,106.67,25966.0,98.3884,98.453,98.3792,98.4438,25966.0
2016-05-16 14:30:00,106.66,106.7,106.62,106.63,12607.0,98.4346,98.4715,98.3977,98.4069,12607.0
2016-05-16 14:40:00,106.64,106.69,106.63,106.65,34860.0,98.4161,98.4623,98.4069,98.4253,34860.0
2016-05-16 14:50:00,106.64,106.68,106.64,106.67,14241.0,98.4161,98.453,98.4161,98.4438,14241.0
2016-05-16 15:00:00,106.65,106.74,106.65,106.73,11729.0,98.4253,98.5084,98.4253,98.4992,11729.0
2016-05-16 15:10:00,106.72,106.73,106.62,106.63,11114.0,98.4899,98.4992,98.3977,98.4069,11114.0
2016-05-16 15:20:00,106.64,106.67,106.61,106.63,16607.0,98.4161,98.4438,98.3884,98.4069,16607.0
2016-05-16 15:30:00,106.61,106.61,106.48,106.55,25325.0,98.3884,98.3884,98.2685,98.3331,25325.0
2016-05-16 15:40:00,106.51,106.54,106.45,106.51,28945.0,98.2961,98.3238,98.2408,98.2961,28945.0
2016-05-16 15:50:00,106.5,106.5,106.4,106.44,21453.0,98.2869,98.2869,98.1946,98.2315,21453.0
2016-05-17 09:30:00,106.23,106.46,106.06,106.21,28624.0,98.0377,98.25,97.8808,98.0193,28624.0
2016-05-17 09:40:00,106.1,106.17,105.97,106.05,10884.0,97.9178,97.9824,97.7978,97.8716,10884.0
2016-05-17 09:50:00,106.07,106.14,106.04,106.14,4296.0,97.8901,97.9547,97.8624,97.9547,4296.0
2016-05-17 10:00:00,106.07,106.08,105.88,105.92,7839.0,97.8901,97.8993,97.7147,97.7516,7839.0
2016-05-17 10:10:00,106.01,106.03,105.88,106.03,1968.0,97.8347,97.8532,97.7147,97.8532,1968.0
2016-05-17 10:20:00,106.11,106.14,105.97,105.97,11956.0,97.927,97.9547,97.7978,97.7978,11956.0
2016-05-17 10:30:00,105.97,106.0,105.85,106.0,6548.0,97.7978,97.8255,97.687,97.8255,6548.0
2016-05-17 10:40:00,105.96,106.11,105.95,106.09,3976.0,97.7886,97.927,97.7793,97.9085,3976.0
2016-05-17 10:50:00,106.03,106.18,106.03,106.18,2356.0,97.8532,97.9916,97.8532,97.9916,2356.0
2016-05-17 11:00:00,106.17,106.17,106.07,106.08,1121.0,97.9824,97.9824,97.8901,97.8993,1121.0
2016-05-17 11:10:00,106.02,106.18,106.02,106.14,7884.0,97.8439,97.9916,97.8439,97.9547,7884.0
2016-05-17 11:20:00,106.13,106.17,106.02,106.02,4268.0,97.9454,97.9824,97.8439,97.8439,4268.0
2016-05-17 11:30:00,106.01,106.15,106.0,106.14,3199.0,97.8347,97.9639,97.8255,97.9547,3199.0
2016-05-17 11:40:00,106.12,106.21,106.08,106.2,5098.0,97.9362,98.0193,97.8993,98.01,5098.0
2016-05-17 11:50:00,106.24,106.29,106.23,106.24,10161.0,98.047,98.0931,98.0377,98.047,10161.0
2016-05-17 12:00:00,106.25,106.27,106.18,106.2,14985.0,98.0562,98.0747,97.9916,98.01,14985.0
2016-05-17 12:10:00,106.2,106.2,106.0,106.0,6318.0,98.01,98.01,97.8255,97.8255,6318.0
2016-05-17 12:20:00,105.99,106.0,105.95,105.99,3468.0,97.8162,97.8255,97.7793,97.8162,3468.0
2016-05-17 12:30:00,106.01,106.04,105.93,106.04,12055.0,97.8347,97.8624,97.7609,97.8624,12055.0
2016-05-17 12:40:00,106.03,106.04,105.92,105.94,5256.0,97.8532,97.8624,97.7516,97.7701,5256.0
2016-05-17 12:50:00,105.94,105.97,105.84,105.91,10639.0,97.7701,97.7978,97.6778,97.7424,10639.0
2016-05-17 13:00:00,105.9,105.9,105.84,105.89,6518.0,97.7332,97.7332,97.6778,97.724,6518.0
2016-05-17 13:10:00,105.88,105.92,105.87,105.92,6005.0,97.7147,97.7516,97.7055,97.7516,6005.0
2016-05-17 13:20:00,105.94,105.96,105.91,105.94,10902.0,97.7701,97.7886,97.7424,97.7701,10902.0
2016-05-17 13:30:00,105.92,106.01,105.92,105.95,9559.0,97.7516,97.8347,97.7516,97.7793,9559.0
2016-05-17 13:40:00,105.94,105.94,105.88,105.89,8023.0,97.7701,97.7701,97.7147,97.724,8023.0
2016-05-17 13:50:00,105.88,105.89,105.64,105.64,7886.0,97.7147,97.724,97.4932,97.4932,7886.0
2016-05-17 14:00:00,105.63,105.63,105.47,105.47,13955.0,97.484,97.484,97.3363,97.3363,13955.0
2016-05-17 14:10:00,105.44,105.49,105.31,105.32,13954.0,97.3087,97.3548,97.1887,97.1979,13954.0
2016-05-17 14:20:00,105.31,105.32,105.08,105.23,30808.0,97.1887,97.1979,96.9764,97.1149,30808.0
2016-05-17 14:30:00,105.22,105.27,105.15,105.22,14001.0,97.1056,97.1518,97.041,97.1056,14001.0
2016-05-17 14:40:00,105.19,105.33,105.19,105.28,18485.0,97.0779,97.2071,97.0779,97.161,18485.0
2016-05-17 14:50:00,105.26,105.34,105.13,105.31,34634.0,97.1425,97.2164,97.0226,97.1887,34634.0
2016-05-17 15:00:00,105.3,105.46,105.26,105.43,10455.0,97.1795,97.3271,97.1425,97.2994,10455.0
2016-05-17 15:10:00,105.41,105.41,105.23,105.27,10549.0,97.281,97.281,97.1149,97.1518,10549.0
2016-05-17 15:20:00,105.22,105.26,105.03,105.12,11015.0,97.1056,97.1425,96.9303,97.0133,11015.0
2016-05-17 15:30:00,105.12,105.31,105.12,105.3,15631.0,97.0133,97.1887,97.0133,97.1795,15631.0
2016-05-17 15:40:00,105.32,105.32,105.19,105.25,32909.0,97.1979,97.1979,97.0779,97.1333,32909.0
2016-05-17 15:50:00,105.27,105.35,105.24,105.33,59857.0,97.1518,97.2256,97.1241,97.2071,59857.0
2016-05-18 09:30:00,105.04,105.3,105.01,105.04,112024.0,96.9395,97.1795,96.9118,96.9395,112024.0
2016-05-18 09:40:00,105.16,105.26,105.1,105.11,7897.0,97.0503,97.1425,96.9949,97.0041,7897.0
2016-05-18 09:50:00,105.15,105.3,105.13,105.25,15531.0,97.041,97.1795,97.0226,97.1333,15531.0
2016-05-18 10:00:00,105.28,105.31,105.24,105.27,3949.0,97.161,97.1887,97.1241,97.1518,3949.0
2016-05-18 10:10:00,105.29,105.56,105.29,105.56,4077.0,97.1702,97.4194,97.1702,97.4194,4077.0
2016-05-18 10:20:00,105.54,105.68,105.53,105.67,33981.0,97.4009,97.5302,97.3917,97.5209,33981.0
2016-05-18 10:30:00,105.65,105.67,105.44,105.44,8046.0,97.5025,97.5209,97.3087,97.3087,8046.0
2016-05-18 10:40:00,105.47,105.58,105.46,105.58,6836.0,97.3363,97.4379,97.3271,97.4379,6836.0
2016-05-18 10:50:00,105.61,105.61,105.35,105.38,12289.0,97.4655,97.4655,97.2256,97.2533,12289.0
2016-05-18 11:00:00,105.38,105.48,105.38,105.4,8931.0,97.2533,97.3456,97.2533,97.2717,8931.0
2016-05-18 11:10:00,105.45,105.48,105.36,105.36,6948.0,97.3179,97.3456,97.2348,97.2348,6948.0
2016-05-18 11:20:00,105.49,105.59,105.4,105.58,20246.0,97.3548,97.4471,97.2717,97.4379,20246.0
2016-05-18 11:30:00,105.56,105.64,105.48,105.64,1843557.0,97.4194,97.4932,97.3456,97.4932,1843557.0
2016-05-18 11:40:00,105.61,105.66,105.55,105.65,6788.0,97.4655,97.5117,97.4102,97.5025,6788.0
2016-05-18 11:50:00,105.64,105.66,105.47,105.47,9670.0,97.4932,97.5117,97.3363,97.3363,9670.0
2016-05-18 12:00:00,105.5,105.51,105.41,105.41,16572.0,97.364,97.3733,97.281,97.281,16572.0
2016-05-18 12:10:00,105.43,105.48,105.41,105.46,4275.0,97.2994,97.3456,97.281,97.3271,4275.0
2016-05-18 12:20:00,105.5,105.55,105.45,105.45,2713.0,97.364,97.4102,97.3179,97.3179,2713.0
2016-05-18 12:30:00,105.51,105.52,105.48,105.51,3914.0,97.3733,97.3825,97.3456,97.3733,3914.0
2016-05-18 12:40:00,105.46,105.54,105.46,105.51,4148.0,97.3271,97.4009,97.3271,97.3733,4148.0
2016-05-18 12:50:00,105.5,105.68,105.49,105.68,26465.0,97.364,97.5302,97.3548,97.5302,26465.0
2016-05-18 13:00:00,105.73,105.8,105.72,105.73,8380.0,97.5763,97.6409,97.5671,97.5763,8380.0
2016-05-18 13:10:00,105.73,105.77,105.71,105.74,11493.0,97.5763,97.6132,97.5578,97.5855,11493.0
2016-05-18 13:20:00,105.78,105.93,105.73,105.91,94267.0,97.6224,97.7609,97.5763,97.7424,94267.0
2016-05-18 13:30:00,105.91,105.97,105.86,105.89,8235.0,97.7424,97.7978,97.6963,97.724,8235.0
2016-05-18 13:40:00,105.93,105.99,105.9,105.91,23004.0,97.7609,97.8162,97.7332,97.7424,23004.0
2016-05-18 13:50:00,105.9,105.92,105.79,105.81,3745.0,97.7332,97.7516,97.6317,97.6501,3745.0
2016-05-18 14:00:00,105.71,105.71,104.99,105.4,31445.0,97.5578,97.5578,96.8934,97.2717,31445.0
2016-05-18 14:10:00,105.35,105.37,105.0,105.2,10872.0,97.2256,97.2441,96.9026,97.0872,10872.0
2016-05-18 14:20:00,105.22,105.24,104.73,104.73,64237.0,97.1056,97.1241,96.6534,96.6534,64237.0
2016-05-18 14:30:00,104.72,104.94,104.58,104.85,40733.0,96.6442,96.8472,96.515,96.7642,40733.0
2016-05-18 14:40:00,104.87,105.05,104.84,104.99,56619.0,96.7826,96.9487,96.7549,96.8934,56619.0
2016-05-18 14:50:00,105.01,105.2,105.01,105.1,35387.0,96.9118,97.0872,96.9118,96.9949,35387.0
2016-05-18 15:00:00,105.13,105.36,105.12,105.29,10327.0,97.0226,97.2348,97.0133,97.1702,10327.0
2016-05-18 15:10:00,105.24,105.24,104.99,105.09,8667.0,97.1241,97.1241,96.8934,96.9857,8667.0
2016-05-18 15:20:00,105.07,105.07,104.86,104.88,6928.0,96.9672,96.9672,96.7734,96.7918,6928.0
2016-05-18 15:30:00,104.9,105.11,104.89,104.89,11452.0,96.8103,97.0041,96.8011,96.8011,11452.0
2016-05-18 15:40:00,104.91,105.21,104.91,105.18,12566.0,96.8195,97.0964,96.8195,97.0687,12566.0
2016-05-18 15:50:00,105.17,105.33,105.1,105.31,6323.0,97.0595,97.2071,96.9949,97.1887,6323.0
2016-05-19 09:30:00,104.74,104.99,104.74,104.96,25246.0,96.6626,96.8934,96.6626,96.8657,25246.0
2016-05-19 09:40:00,104.95,105.03,104.82,104.89,4131.0,96.8564,96.9303,96.7365,96.8011,4131.0
2016-05-19 09:50:00,104.85,104.85,104.35,104.35,11514.0,96.7642,96.7642,96.3027,96.3027,11514.0
2016-05-19 10:00:00,104.33,104.47,104.25,104.31,11784.0,96.2843,96.4135,96.2104,96.2658,11784.0
2016-05-19 10:10:00,104.33,104.36,104.23,104.35,7523.0,96.2843,96.3119,96.192,96.3027,7523.0
2016-05-19 10:20:00,104.33,104.49,104.29,104.49,12563.0,96.2843,96.4319,96.2473,96.4319,12563.0
2016-05-19 10:30:00,104.45,104.54,104.4,104.41,4772.0,96.395,96.4781,96.3489,96.3581,4772.0
2016-05-19 10:40:00,104.37,104.57,104.37,104.54,9594.0,96.3212,96.5058,96.3212,96.4781,9594.0
2016-05-19 10:50:00,104.5,104.5,104.29,104.29,48691.0,96.4411,96.4411,96.2473,96.2473,48691.0
2016-05-19 11:00:00,104.33,104.38,104.23,104.26,16115.0,96.2843,96.3304,96.192,96.2197,16115.0
2016-05-19 11:10:00,104.22,104.39,104.16,104.33,20932.0,96.1827,96.3396,96.1274,96.2843,20932.0
2016-05-19 11:20:00,104.35,104.42,104.25,104.25,7389.0,96.3027,96.3673,96.2104,96.2104,7389.0
2016-05-19 11:30:00,104.27,104.29,104.19,104.23,5328.0,96.2289,96.2473,96.1551,96.192,5328.0
2016-05-19 11:40:00,104.19,104.23,104.11,104.21,24718.0,96.1551,96.192,96.0812,96.1735,24718.0
2016-05-19 11:50:00,104.25,104.34,104.12,104.32,5384.0,96.2104,96.2935,96.0905,96.275,5384.0
2016-05-19 12:00:00,104.32,104.42,104.28,104.37,8932.0,96.275,96.3673,96.2381,96.3212,8932.0
2016-05-19 12:10:00,104.38,104.47,104.38,104.44,2124.0,96.3304,96.4135,96.3304,96.3858,2124.0
2016-05-19 12:20:00,104.45,104.47,104.34,104.34,5348.0,96.395,96.4135,96.2935,96.2935,5348.0
2016-05-19 12:30:00,104.34,104.39,104.29,104.39,7402.0,96.2935,96.3396,96.2473,96.3396,7402.0
2016-05-19 12:40:00,104.37,104.37,104.26,104.26,5456.0,96.3212,96.3212,96.2197,96.2197,5456.0
2016-05-19 12:50:00,104.27,104.29,104.19,104.24,8561.0,96.2289,96.2473,96.1551,96.2012,8561.0
2016-05-19 13:00:00,104.2,104.35,104.2,104.33,45061.0,96.1643,96.3027,96.1643,96.2843,45061.0
2016-05-19 13:10:00,104.36,104.43,104.31,104.4,3614.0,96.3119,96.3765,96.2658,96.3489,3614.0
2016-05-19 13:20:00,104.44,104.45,104.34,104.45,13176.0,96.3858,96.395,96.2935,96.395,13176.0
2016-05-19 13:30:00,104.45,104.62,104.45,104.58,12347.0,96.395,96.5519,96.395,96.515,12347.0
2016-05-19 13:40:00,104.54,104.7,104.54,104.56,3736.0,96.4781,96.6257,96.4781,96.4965,3736.0
2016-05-19 13:50:00,104.57,104.58,104.5,104.5,5661.0,96.5058,96.515,96.4411,96.4411,5661.0
2016-05-19 14:00:00,104.57,104.62,104.5,104.62,17722.0,96.5058,96.5519,96.4411,96.5519,17722.0
2016-05-19 14:10:00,104.63,104.74,104.61,104.73,49579.0,96.5611,96.6626,96.5427,96.6534,49579.0
2016-05-19 14:20:00,104.73,104.76,104.62,104.72,15458.0,96.6534,96.6811,96.5519,96.6442,15458.0
2016-05-19 14:30:00,104.73,104.74,104.5,104.5,11488.0,96.6534,96.6626,96.4411,96.4411,11488.0
2016-05-19 14:40:00,104.53,104.53,104.46,104.46,18607.0,96.4688,96.4688,96.4042,96.4042,18607.0
2016-05-19 14:50:00,104.47,104.51,104.44,104.47,3550.0,96.4135,96.4504,96.3858,96.4135,3550.0
2016-05-19 15:00:00,104.49,104.73,104.49,104.71,14399.0,96.4319,96.6534,96.4319,96.635,14399.0
2016-05-19 15:10:00,104.72,104.78,104.67,104.78,4674.0,96.6442,96.6996,96.598,96.6996,4674.0
2016-05-19 15:20:00,104.83,104.9,104.77,104.78,26799.0,96.7457,96.8103,96.6903,96.6996,26799.0
2016-05-19 15:30:00,104.79,104.8,104.69,104.79,7041.0,96.7088,96.718,96.6165,96.7088,7041.0
2016-05-19 15:40:00,104.84,104.89,104.75,104.87,5134.0,96.7549,96.8011,96.6719,96.7826,5134.0
2016-05-19 15:50:00,104.9,104.9,104.79,104.8,13580.0,96.8103,96.8103,96.7088,96.718,13580.0
2016-05-20 09:30:00,105.18,105.42,105.18,105.33,11109.0,97.0687,97.2902,97.0687,97.2071,11109.0
2016-05-20 09:40:00,105.4,105.45,105.37,105.43,5463.0,97.2717,97.3179,97.2441,97.2994,5463.0
2016-05-20 09:50:00,105.5,105.66,105.5,105.66,45474.0,97.364,97.5117,97.364,97.5117,45474.0
2016-05-20 10:00:00,105.67,105.73,105.61,105.7,66661.0,97.5209,97.5763,97.4655,97.5486,66661.0
2016-05-20 10:10:00,105.74,105.78,105.7,105.7,4093.0,97.5855,97.6224,97.5486,97.5486,4093.0
2016-05-20 10:20:00,105.68,105.69,105.53,105.55,7381.0,97.5302,97.5394,97.3917,97.4102,7381.0
2016-05-20 10:30:00,105.53,105.61,105.53,105.59,5147.0,97.3917,97.4655,97.3917,97.4471,5147.0
2016-05-20 10:40:00,105.69,105.73,105.67,105.71,3204.0,97.5394,97.5763,97.5209,97.5578,3204.0
2016-05-20 10:50:00,105.7,105.72,105.62,105.63,2375.0,97.5486,97.5671,97.4748,97.484,2375.0
2016-05-20 11:00:00,105.65,105.75,105.65,105.7,7606.0,97.5025,97.5948,97.5025,97.5486,7606.0
2016-05-20 11:10:00,105.7,105.77,105.64,105.77,7420.0,97.5486,97.6132,97.4932,97.6132,7420.0
2016-05-20 11:20:00,105.78,105.82,105.74,105.77,6782.0,97.6224,97.6594,97.5855,97.6132,6782.0
2016-05-20 11:30:00,105.8,105.9,105.78,105.9,4284.0,97.6409,97.7332,97.6224,97.7332,4284.0
2016-05-20 11:40:00,105.93,105.93,105.86,105.88,14562.0,97.7609,97.7609,97.6963,97.7147,14562.0
2016-05-20 11:50:00,105.86,105.86,105.77,105.8,5414.0,97.6963,97.6963,97.6132,97.6409,5414.0
2016-05-20 12:00:00,105.77,105.8,105.73,105.78,4370.0,97.6132,97.6409,97.5763,97.6224,4370.0
2016-05-20 12:10:00,105.76,105.78,105.72,105.75,8005.0,97.604,97.6224,97.5671,97.5948,8005.0
2016-05-20 12:20:00,105.79,105.83,105.76,105.8,3703.0,97.6317,97.6686,97.604,97.6409,3703.0
2016-05-20 12:30:00,105.76,105.85,105.76,105.85,13989.0,97.604,97.687,97.604,97.687,13989.0
2016-05-20 12:40:00,105.79,105.87,105.79,105.85,2649.0,97.6317,97.7055,97.6317,97.687,2649.0
2016-05-20 12:50:00,105.86,105.86,105.8,105.8,1324.0,97.6963,97.6963,97.6409,97.6409,1324.0
2016-05-20 13:00:00,105.82,105.83,105.72,105.76,8862.0,97.6594,97.6686,97.5671,97.604,8862.0
2016-05-20 13:10:00,105.74,105.82,105.74,105.8,21220.0,97.5855,97.6594,97.5855,97.6409,21220.0
2016-05-20 13:20:00,105.81,105.84,105.69,105.69,39222.0,97.6501,97.6778,97.5394,97.5394,39222.0
2016-05-20 13:30:00,105.68,105.68,105.62,105.63,4671.0,97.5302,97.5302,97.4748,97.484,4671.0
2016-05-20 13:40:00,105.61,105.67,105.59,105.61,9166.0,97.4655,97.5209,97.4471,97.4655,9166.0
2016-05-20 13:50:00,105.61,105.65,105.57,105.61,37833.0,97.4655,97.5025,97.4286,97.4655,37833.0
2016-05-20 14:00:00,105.61,105.68,105.59,105.68,22983.0,97.4655,97.5302,97.4471,97.5302,22983.0
2016-05-20 14:10:00,105.7,105.73,105.66,105.7,42628.0,97.5486,97.5763,97.5117,97.5486,42628.0
2016-05-20 14:20:00,105.7,105.81,105.67,105.81,18185.0,97.5486,97.6501,97.5209,97.6501,18185.0
2016-05-20 14:30:00,105.8,105.8,105.73,105.74,18043.0,97.6409,97.6409,97.5763,97.5855,18043.0
2016-05-20 14:40:00,105.73,105.76,105.71,105.76,11548.0,97.5763,97.604,97.5578,97.604,11548.0
2016-05-20 14:50:00,105.74,105.77,105.66,105.7,12716.0,97.5855,97.6132,97.5117,97.5486,12716.0
2016-05-20 15:00:00,105.63,105.65,105.45,105.47,9829.0,97.484,97.5025,97.3179,97.3363,9829.0
2016-05-20 15:10:00,105.48,105.56,105.47,105.53,10179.0,97.3456,97.4194,97.3363,97.3917,10179.0
2016-05-20 15:20:00,105.51,105.55,105.46,105.49,6394.0,97.3733,97.4102,97.3271,97.3548,6394.0
2016-05-20 15:30:00,105.5,105.57,105.49,105.53,8987.0,97.364,97.4286,97.3548,97.3917,8987.0
2016-05-20 15:40:00,105.56,105.6,105.54,105.57,15088.0,97.4194,97.4563,97.4009,97.4286,15088.0
2016-05-20 15:50:00,105.57,105.67,105.54,105.64,6135.0,97.4286,97.5209,97.4009,97.4932,6135.0
2016-05-23 09:30:00,105.69,105.88,105.68,105.72,13958.0,97.5394,97.7147,97.5302,97.5671,13958.0
2016-05-23 09:40:00,105.94,105.94,105.79,105.83,12140.0,97.7701,97.7701,97.6317,97.6686,12140.0
2016-05-23 09:50:00,105.81,105.87,105.73,105.87,5070.0,97.6501,97.7055,97.5763,97.7055,5070.0
2016-05-23 10:00:00,105.88,105.96,105.83,105.83,6114.0,97.7147,97.7886,97.6686,97.6686,6114.0
2016-05-23 10:10:00,105.89,105.91,105.78,105.83,3397.0,97.724,97.7424,97.6224,97.6686,3397.0
2016-05-23 10:20:00,105.91,105.95,105.85,105.88,3688.0,97.7424,97.7793,97.687,97.7147,3688.0
2016-05-23 10:30:00,105.87,105.94,105.81,105.92,5922.0,97.7055,97.7701,97.6501,97.7516,5922.0
2016-05-23 10:40:00,105.91,105.91,105.75,105.79,2787.0,97.7424,97.7424,97.5948,97.6317,2787.0
2016-05-23 10:50:00,105.75,105.76,105.7,105.75,12789.0,97.5948,97.604,97.5486,97.5948,12789.0
2016-05-23 11:00:00,105.71,105.86,105.71,105.84,4233.0,97.5578,97.6963,97.5578,97.6778,4233.0
2016-05-23 11:10:00,105.9,105.9,105.85,105.86,1950.0,97.7332,97.7332,97.687,97.6963,1950.0
2016-05-23 11:20:00,105.83,105.91,105.8,105.91,2489.0,97.6686,97.7424,97.6409,97.7424,2489.0
2016-05-23 11:30:00,105.92,105.92,105.64,105.64,71910.0,97.7516,97.7516,97.4932,97.4932,71910.0
2016-05-23 11:40:00,105.65,105.72,105.65,105.71,10622.0,97.5025,97.5671,97.5025,97.5578,10622.0
2016-05-23 11:50:00,105.7,105.71,105.63,105.69,10401.0,97.5486,97.5578,97.484,97.5394,10401.0
2016-05-23 12:00:00,105.67,105.75,105.67,105.72,11486.0,97.5209,97.5948,97.5209,97.5671,11486.0
2016-05-23 12:10:00,105.7,105.77,105.68,105.77,2342.0,97.5486,97.6132,97.5302,97.6132,2342.0
2016-05-23 12:20:00,105.76,105.81,105.75,105.78,3067.0,97.604,97.6501,97.5948,97.6224,3067.0
2016-05-23 12:30:00,105.76,105.78,105.73,105.75,6465.0,97.604,97.6224,97.5763,97.5948,6465.0
2016-05-23 12:40:00,105.71,105.81,105.71,105.8,4344.0,97.5578,97.6501,97.5578,97.6409,4344.0
2016-05-23 12:50:00,105.81,105.85,105.78,105.83,3843.0,97.6501,97.687,97.6224,97.6686,3843.0
2016-05-23 13:00:00,105.85,105.88,105.84,105.85,9601.0,97.687,97.7147,97.6778,97.687,9601.0
2016-05-23 13:10:00,105.84,105.9,105.83,105.89,2960.0,97.6778,97.7332,97.6686,97.724,2960.0
2016-05-23 13:20:00,105.86,105.87,105.79,105.82,10837.0,97.6963,97.7055,97.6317,97.6594,10837.0
2016-05-23 13:30:00,105.78,105.78,105.73,105.75,6395.0,97.6224,97.6224,97.5763,97.5948,6395.0
2016-05-23 13:40:00,105.76,105.77,105.71,105.72,3232.0,97.604,97.6132,97.5578,97.5671,3232.0
2016-05-23 13:50:00,105.72,105.81,105.71,105.8,1751.0,97.5671,97.6501,97.5578,97.6409,1751.0
2016-05-23 14:00:00,105.78,105.8,105.76,105.79,7824.0,97.6224,97.6409,97.604,97.6317,7824.0
2016-05-23 14:10:00,105.78,105.89,105.77,105.86,17456.0,97.6224,97.724,97.6132,97.6963,17456.0
2016-05-23 14:20:00,105.86,105.92,105.79,105.88,30400.0,97.6963,97.7516,97.6317,97.7147,30400.0
2016-05-23 14:30:00,105.9,105.9,105.84,105.85,26172.0,97.7332,97.7332,97.6778,97.687,26172.0
2016-05-23 14:40:00,105.84,105.9,105.81,105.84,7496.0,97.6778,97.7332,97.6501,97.6778,7496.0
2016-05-23 14:50:00,105.85,105.87,105.73,105.73,2929.0,97.687,97.7055,97.5763,97.5763,2929.0
2016-05-23 15:00:00,105.79,105.8,105.7,105.75,9518.0,97.6317,97.6409,97.5486,97.5948,9518.0
2016-05-23 15:10:00,105.73,105.73,105.64,105.65,4445.0,97.5763,97.5763,97.4932,97.5025,4445.0
2016-05-23 15:20:00,105.62,105.68,105.61,105.66,5568.0,97.4748,97.5302,97.4655,97.5117,5568.0
2016-05-23 15:30:00,105.65,105.73,105.64,105.67,8935.0,97.5025,97.5763,97.4932,97.5209,8935.0
2016-05-23 15:40:00,105.65,105.68,105.61,105.68,6246.0,97.5025,97.5302,97.4655,97.5302,6246.0
2016-05-23 15:50:00,105.63,105.64,105.5,105.55,6559.0,97.484,97.4932,97.364,97.4102,6559.0
2016-05-24 09:30:00,105.99,106.41,105.99,106.41,12403.0,97.8162,98.2039,97.8162,98.2039,12403.0
2016-05-24 09:40:00,106.4,106.5,106.34,106.49,6073.0,98.1946,98.2869,98.1393,98.2777,6073.0
2016-05-24 09:50:00,106.51,106.58,106.48,106.48,3670.0,98.2961,98.3607,98.2685,98.2685,3670.0
2016-05-24 10:00:00,106.53,106.73,106.53,106.73,7298.0,98.3146,98.4992,98.3146,98.4992,7298.0
2016-05-24 10:10:00,106.66,106.72,106.63,106.71,5499.0,98.4346,98.4899,98.4069,98.4807,5499.0
2016-05-24 10:20:00,106.74,106.82,106.71,106.82,6447.0,98.5084,98.5822,98.4807,98.5822,6447.0
2016-05-24 10:30:00,106.79,106.97,106.78,106.91,7222.0,98.5545,98.7207,98.5453,98.6653,7222.0
2016-05-24 10:40:00,106.91,106.92,106.88,106.92,1946.0,98.6653,98.6745,98.6376,98.6745,1946.0
2016-05-24 10:50:00,106.91,106.94,106.87,106.92,1939.0,98.6653,98.693,98.6284,98.6745,1939.0
2016-05-24 11:00:00,106.93,107.0,106.93,106.95,8209.0,98.6838,98.7484,98.6838,98.7022,8209.0
2016-05-24 11:10:00,106.93,106.97,106.87,106.92,4090.0,98.6838,98.7207,98.6284,98.6745,4090.0
2016-05-24 11:20:00,106.93,107.0,106.92,106.93,19158.0,98.6838,98.7484,98.6745,98.6838,19158.0
2016-05-24 11:30:00,106.95,106.96,106.9,106.91,9237.0,98.7022,98.7114,98.6561,98.6653,9237.0
2016-05-24 11:40:00,106.93,106.98,106.92,106.95,21001.0,98.6838,98.7299,98.6745,98.7022,21001.0
2016-05-24 11:50:00,106.97,107.07,106.96,107.06,2675.0,98.7207,98.813,98.7114,98.8037,2675.0
2016-05-24 12:00:00,107.05,107.07,107.0,107.04,10210.0,98.7945,98.813,98.7484,98.7853,10210.0
2016-05-24 12:10:00,107.03,107.05,106.97,106.99,3082.0,98.776,98.7945,98.7207,98.7391,3082.0
2016-05-24 12:20:00,106.98,107.02,106.97,106.99,8619.0,98.7299,98.7668,98.7207,98.7391,8619.0
2016-05-24 12:30:00,106.98,107.01,106.97,106.97,1827.0,98.7299,98.7576,98.7207,98.7207,1827.0
2016-05-24 12:40:00,107.01,107.04,106.99,107.04,3505.0,98.7576,98.7853,98.7391,98.7853,3505.0
2016-05-24 12:50:00,107.03,107.11,107.0,107.08,31671.0,98.776,98.8499,98.7484,98.8222,31671.0
2016-05-24 13:00:00,107.09,107.14,107.08,107.09,9902.0,98.8314,98.8776,98.8222,98.8314,9902.0
2016-05-24 13:10:00,107.08,107.13,107.05,107.11,10798.0,98.8222,98.8683,98.7945,98.8499,10798.0
2016-05-24 13:20:00,107.08,107.1,107.07,107.09,2495.0,98.8222,98.8406,98.813,98.8314,2495.0
2016-05-24 13:30:00,107.11,107.14,107.03,107.05,6434.0,98.8499,98.8776,98.776,98.7945,6434.0
2016-05-24 13:40:00,107.04,107.09,107.0,107.03,6327.0,98.7853,98.8314,98.7484,98.776,6327.0
2016-05-24 13:50:00,107.09,107.09,107.04,107.05,8934.0,98.8314,98.8314,98.7853,98.7945,8934.0
2016-05-24 14:00:00,107.06,107.11,107.03,107.04,25746.0,98.8037,98.8499,98.776,98.7853,25746.0
2016-05-24 14:10:00,107.03,107.16,107.03,107.13,12474.0,98.776,98.896,98.776,98.8683,12474.0
2016-05-24 14:20:00,107.15,107.15,107.08,107.08,2851.0,98.8868,98.8868,98.8222,98.8222,2851.0
2016-05-24 14:30:00,107.1,107.12,107.05,107.08,33632.0,98.8406,98.8591,98.7945,98.8222,33632.0
2016-05-24 14:40:00,107.06,107.14,107.05,107.12,6563.0,98.8037,98.8776,98.7945,98.8591,6563.0
2016-05-24 14:50:00,107.17,107.2,107.13,107.15,4701.0,98.9052,98.9329,98.8683,98.8868,4701.0
2016-05-24 15:00:00,107.14,107.2,107.13,107.15,8384.0,98.8776,98.9329,98.8683,98.8868,8384.0
2016-05-24 15:10:00,107.17,107.28,107.16,107.25,16173.0,98.9052,99.0068,98.896,98.9791,16173.0
2016-05-24 15:20:00,107.25,107.35,107.23,107.27,29423.0,98.9791,99.0714,98.9606,98.9975,29423.0
2016-05-24 15:30:00,107.27,107.27,107.19,107.23,16508.0,98.9975,98.9975,98.9237,98.9606,16508.0
2016-05-24 15:40:00,107.23,107.26,107.19,107.2,8031.0,98.9606,98.9883,98.9237,98.9329,8031.0
2016-05-24 15:50:00,107.22,107.26,107.19,107.19,20632.0,98.9514,98.9883,98.9237,98.9237,20632.0
2016-05-25 09:30:00,107.47,107.56,107.46,107.5,17897.0,99.1821,99.2652,99.1729,99.2098,17897.0
2016-05-25 09:40:00,107.5,107.52,107.38,107.4,14048.0,99.2098,99.2283,99.099,99.1175,14048.0
2016-05-25 09:50:00,107.43,107.62,107.43,107.62,19987.0,99.1452,99.3205,99.1452,99.3205,19987.0
2016-05-25 10:00:00,107.64,107.7,107.6,107.69,9278.0,99.339,99.3944,99.3021,99.3851,9278.0
2016-05-25 10:10:00,107.72,107.8,107.71,107.79,1434.0,99.4128,99.4867,99.4036,99.4774,1434.0
2016-05-25 10:20:00,107.76,107.76,107.68,107.69,11370.0,99.4497,99.4497,99.3759,99.3851,11370.0
2016-05-25 10:30:00,107.67,107.74,107.64,107.64,4946.0,99.3667,99.4313,99.339,99.339,4946.0
2016-05-25 10:40:00,107.67,107.73,107.66,107.68,4084.0,99.3667,99.4221,99.3575,99.3759,4084.0
2016-05-25 10:50:00,107.66,107.77,107.64,107.72,11118.0,99.3575,99.459,99.339,99.4128,11118.0
2016-05-25 11:00:00,107.72,107.83,107.69,107.71,10284.0,99.4128,99.5143,99.3851,99.4036,10284.0
2016-05-25 11:10:00,107.68,107.7,107.6,107.65,6009.0,99.3759,99.3944,99.3021,99.3482,6009.0
2016-05-25 11:20:00,107.64,107.64,107.56,107.56,5524.0,99.339,99.339,99.2652,99.2652,5524.0
2016-05-25 11:30:00,107.62,107.68,107.55,107.65,9263.0,99.3205,99.3759,99.2559,99.3482,9263.0
2016-05-25 11:40:00,107.6,107.66,107.6,107.65,1612.0,99.3021,99.3575,99.3021,99.3482,1612.0
2016-05-25 11:50:00,107.59,107.7,107.58,107.67,12164.0,99.2929,99.3944,99.2836,99.3667,12164.0
2016-05-25 12:00:00,107.68,107.69,107.66,107.67,3576.0,99.3759,99.3851,99.3575,99.3667,3576.0
2016-05-25 12:10:00,107.68,107.7,107.66,107.69,3319.0,99.3759,99.3944,99.3575,99.3851,3319.0
2016-05-25 12:20:00,107.58,107.65,107.58,107.62,4696.0,99.2836,99.3482,99.2836,99.3205,4696.0
2016-05-25 12:30:00,107.59,107.64,107.59,107.64,6028.0,99.2929,99.339,99.2929,99.339,6028.0
2016-05-25 12:40:00,107.65,107.68,107.62,107.63,3396.0,99.3482,99.3759,99.3205,99.3298,3396.0
2016-05-25 12:50:00,107.66,107.68,107.64,107.66,21320.0,99.3575,99.3759,99.339,99.3575,21320.0
2016-05-25 13:00:00,107.68,107.84,107.68,107.82,6115.0,99.3759,99.5236,99.3759,99.5051,6115.0
2016-05-25 13:10:00,107.8,107.82,107.78,107.8,3169.0,99.4867,99.5051,99.4682,99.4867,3169.0
2016-05-25 13:20:00,107.79,107.86,107.78,107.82,5970.0,99.4774,99.542,99.4682,99.5051,5970.0
2016-05-25 13:30:00,107.83,107.85,107.81,107.84,5510.0,99.5143,99.5328,99.4959,99.5236,5510.0
2016-05-25 13:40:00,107.82,107.83,107.76,107.77,6135.0,99.5051,99.5143,99.4497,99.459,6135.0
2016-05-25 13:50:00,107.75,107.84,107.75,107.82,6943.0,99.4405,99.5236,99.4405,99.5051,6943.0
2016-05-25 14:00:00,107.81,107.82,107.71,107.74,12011.0,99.4959,99.5051,99.4036,99.4313,12011.0
2016-05-25 14:10:00,107.74,107.77,107.69,107.74,22153.0,99.4313,99.459,99.3851,99.4313,22153.0
2016-05-25 14:20:00,107.74,107.77,107.71,107.75,28361.0,99.4313,99.459,99.4036,99.4405,28361.0
2016-05-25 14:30:00,107.73,107.81,107.68,107.78,17217.0,99.4221,99.4959,99.3759,99.4682,17217.0
2016-05-25 14:40:00,107.75,107.84,107.71,107.71,11748.0,99.4405,99.5236,99.4036,99.4036,11748.0
2016-05-25 14:50:00,107.65,107.66,107.57,107.58,4760.0,99.3482,99.3575,99.2744,99.2836,4760.0
2016-05-25 15:00:00,107.59,107.62,107.55,107.62,4202.0,99.2929,99.3205,99.2559,99.3205,4202.0
2016-05-25 15:10:00,107.63,107.68,107.59,107.68,7334.0,99.3298,99.3759,99.2929,99.3759,7334.0
2016-05-25 15:20:00,107.68,107.86,107.67,107.86,6818.0,99.3759,99.542,99.3667,99.542,6818.0
2016-05-25 15:30:00,107.84,107.87,107.77,107.79,8351.0,99.5236,99.5513,99.459,99.4774,8351.0
2016-05-25 15:40:00,107.78,107.78,107.63,107.71,11437.0,99.4682,99.4682,99.3298,99.4036,11437.0
2016-05-25 15:50:00,107.69,107.76,107.65,107.68,21333.0,99.3851,99.4497,99.3482,99.3759,21333.0
2016-05-26 09:30:00,107.76,107.98,107.68,107.79,12458.0,99.4497,99.6528,99.3759,99.4774,12458.0
2016-05-26 09:40:00,107.8,107.93,107.73,107.75,10393.0,99.4867,99.6066,99.4221,99.4405,10393.0
2016-05-26 09:50:00,107.74,107.74,107.66,107.66,1108.0,99.4313,99.4313,99.3575,99.3575,1108.0
2016-05-26 10:00:00,107.64,107.72,107.63,107.71,7232.0,99.339,99.4128,99.3298,99.4036,7232.0
2016-05-26 10:10:00,107.74,107.84,107.72,107.84,2051.0,99.4313,99.5236,99.4128,99.5236,2051.0
2016-05-26 10:20:00,107.84,107.84,107.75,107.75,5996.0,99.5236,99.5236,99.4405,99.4405,5996.0
2016-05-26 10:30:00,107.76,107.91,107.76,107.84,4891.0,99.4497,99.5882,99.4497,99.5236,4891.0
2016-05-26 10:40:00,107.89,107.91,107.76,107.76,3173.0,99.5697,99.5882,99.4497,99.4497,3173.0
2016-05-26 10:50:00,107.76,107.77,107.7,107.71,1373.0,99.4497,99.459,99.3944,99.4036,1373.0
2016-05-26 11:00:00,107.68,107.73,107.67,107.71,5171.0,99.3759,99.4221,99.3667,99.4036,5171.0
2016-05-26 11:10:00,107.73,107.78,107.72,107.72,3774.0,99.4221,99.4682,99.4128,99.4128,3774.0
2016-05-26 11:20:00,107.74,107.8,107.68,107.8,10147.0,99.4313,99.4867,99.3759,99.4867,10147.0
2016-05-26 11:30:00,107.77,107.81,107.77,107.78,3629.0,99.459,99.4959,99.459,99.4682,3629.0
2016-05-26 11:40:00,107.78,107.82,107.74,107.75,7272.0,99.4682,99.5051,99.4313,99.4405,7272.0
2016-05-26 11:50:00,107.71,107.79,107.7,107.79,8214.0,99.4036,99.4774,99.3944,99.4774,8214.0
2016-05-26 12:00:00,107.73,107.79,107.73,107.78,2060.0,99.4221,99.4774,99.4221,99.4682,2060.0
2016-05-26 12:10:00,107.76,107.77,107.71,107.73,5640.0,99.4497,99.459,99.4036,99.4221,5640.0
2016-05-26 12:20:00,107.72,107.72,107.67,107.69,3198.0,99.4128,99.4128,99.3667,99.3851,3198.0
2016-05-26 12:30:00,107.66,107.71,107.66,107.71,5411.0,99.3575,99.4036,99.3575,99.4036,5411.0
2016-05-26 12:40:00,107.72,107.73,107.68,107.7,2622.0,99.4128,99.4221,99.3759,99.3944,2622.0
2016-05-26 12:50:00,107.71,107.71,107.64,107.65,23926.0,99.4036,99.4036,99.339,99.3482,23926.0
2016-05-26 13:00:00,107.67,107.71,107.64,107.67,5599.0,99.3667,99.4036,99.339,99.3667,5599.0
2016-05-26 13:10:00,107.69,107.81,107.63,107.78,11419.0,99.3851,99.4959,99.3298,99.4682,11419.0
2016-05-26 13:20:00,107.81,107.81,107.74,107.79,5987.0,99.4959,99.4959,99.4313,99.4774,5987.0
2016-05-26 13:30:00,107.78,107.8,107.75,107.79,12106.0,99.4682,99.4867,99.4405,99.4774,12106.0
2016-05-26 13:40:00,107.78,107.83,107.76,107.83,9667.0,99.4682,99.5143,99.4497,99.5143,9667.0
2016-05-26 13:50:00,107.78,107.82,107.76,107.81,14735.0,99.4682,99.5051,99.4497,99.4959,14735.0
2016-05-26 14:00:00,107.79,107.85,107.79,107.85,12736.0,99.4774,99.5328,99.4774,99.5328,12736.0
2016-05-26 14:10:00,107.82,107.89,107.82,107.89,6511.0,99.5051,99.5697,99.5051,99.5697,6511.0
2016-05-26 14:20:00,107.91,107.93,107.85,107.89,23523.0,99.5882,99.6066,99.5328,99.5697,23523.0
2016-05-26 14:30:00,107.9,107.9,107.85,107.88,5046.0,99.5789,99.5789,99.5328,99.5605,5046.0
2016-05-26 14:40:00,107.87,107.9,107.84,107.86,6761.0,99.5513,99.5789,99.5236,99.542,6761.0
2016-05-26 14:50:00,107.87,107.88,107.84,107.84,20347.0,99.5513,99.5605,99.5236,99.5236,20347.0
2016-05-26 15:00:00,107.84,107.9,107.84,107.89,5954.0,99.5236,99.5789,99.5236,99.5697,5954.0
2016-05-26 15:10:00,107.88,107.94,107.85,107.94,11457.0,99.5605,99.6159,99.5328,99.6159,11457.0
2016-05-26 15:20:00,107.95,107.98,107.92,107.93,8078.0,99.6251,99.6528,99.5974,99.6066,8078.0
2016-05-26 15:30:00,107.94,107.94,107.86,107.88,5584.0,99.6159,99.6159,99.542,99.5605,5584.0
2016-05-26 15:40:00,107.9,107.94,107.84,107.84,24222.0,99.5789,99.6159,99.5236,99.5236,24222.0
2016-05-26 15:50:00,107.84,107.84,107.8,107.82,15521.0,99.5236,99.5236,99.4867,99.5051,15521.0
2016-05-27 09:30:00,107.84,108.0,107.84,107.98,25681.0,99.5236,99.6712,99.5236,99.6528,25681.0
2016-05-27 09:40:00,107.99,108.1,107.99,108.07,5185.0,99.662,99.7635,99.662,99.7358,5185.0
2016-05-27 09:50:00,108.09,108.12,108.03,108.03,4787.0,99.7543,99.782,99.6989,99.6989,4787.0
2016-05-27 10:00:00,108.07,108.2,108.07,108.17,2816.0,99.7358,99.8558,99.7358,99.8281,2816.0
2016-05-27 10:10:00,108.24,108.24,108.16,108.19,3659.0,99.8927,99.8927,99.8189,99.8466,3659.0
2016-05-27 10:20:00,108.15,108.15,108.08,108.12,7355.0,99.8097,99.8097,99.7451,99.782,7355.0
2016-05-27 10:30:00,108.11,108.19,108.11,108.16,4106.0,99.7728,99.8466,99.7728,99.8189,4106.0
2016-05-27 10:40:00,108.19,108.2,108.13,108.17,4623.0,99.8466,99.8558,99.7912,99.8281,4623.0
2016-05-27 10:50:00,108.16,108.18,108.09,108.12,5485.0,99.8189,99.8374,99.7543,99.782,5485.0
2016-05-27 11:00:00,108.13,108.13,108.12,108.13,908.0,99.7912,99.7912,99.782,99.7912,908.0
2016-05-27 11:10:00,108.07,108.1,108.05,108.07,2993.0,99.7358,99.7635,99.7174,99.7358,2993.0
2016-05-27 11:20:00,108.08,108.17,108.08,108.16,2532.0,99.7451,99.8281,99.7451,99.8189,2532.0
2016-05-27 11:30:00,108.2,108.29,108.2,108.28,2216.0,99.8558,99.9389,99.8558,99.9296,2216.0
2016-05-27 11:40:00,108.25,108.26,108.2,108.23,12925.0,99.902,99.9112,99.8558,99.8835,12925.0
2016-05-27 11:50:00,108.23,108.27,108.22,108.24,14997.0,99.8835,99.9204,99.8743,99.8927,14997.0
2016-05-27 12:00:00,108.23,108.27,108.23,108.24,3316.0,99.8835,99.9204,99.8835,99.8927,3316.0
2016-05-27 12:10:00,108.22,108.25,108.21,108.23,2298.0,99.8743,99.902,99.865,99.8835,2298.0
2016-05-27 12:20:00,108.22,108.24,108.19,108.23,4461.0,99.8743,99.8927,99.8466,99.8835,4461.0
2016-05-27 12:30:00,108.25,108.26,108.21,108.23,17025.0,99.902,99.9112,99.865,99.8835,17025.0
2016-05-27 12:40:00,108.23,108.23,108.19,108.2,5075.0,99.8835,99.8835,99.8466,99.8558,5075.0
2016-05-27 12:50:00,108.18,108.23,108.18,108.23,2208.0,99.8374,99.8835,99.8374,99.8835,2208.0
2016-05-27 13:00:00,108.21,108.24,108.17,108.17,4740.0,99.865,99.8927,99.8281,99.8281,4740.0
2016-05-27 13:10:00,108.19,108.22,108.16,108.19,8456.0,99.8466,99.8743,99.8189,99.8466,8456.0
2016-05-27 13:20:00,108.2,108.21,108.17,108.18,3987.0,99.8558,99.865,99.8281,99.8374,3987.0
2016-05-27 13:30:00,108.17,108.18,107.99,108.0,4232.0,99.8281,99.8374,99.662,99.6712,4232.0
2016-05-27 13:40:00,107.95,108.11,107.95,108.09,8420.0,99.6251,99.7728,99.6251,99.7543,8420.0
2016-05-27 13:50:00,108.1,108.1,107.99,108.02,4338.0,99.7635,99.7635,99.662,99.6897,4338.0
2016-05-27 14:00:00,108.01,108.03,107.93,108.03,13990.0,99.6805,99.6989,99.6066,99.6989,13990.0
2016-05-27 14:10:00,107.99,108.08,107.98,108.05,13385.0,99.662,99.7451,99.6528,99.7174,13385.0
2016-05-27 14:20:00,108.04,108.18,108.04,108.14,4479.0,99.7082,99.8374,99.7082,99.8004,4479.0
2016-05-27 14:30:00,108.14,108.16,108.06,108.06,9211.0,99.8004,99.8189,99.7266,99.7266,9211.0
2016-05-27 14:40:00,108.09,108.16,108.06,108.16,6283.0,99.7543,99.8189,99.7266,99.8189,6283.0
2016-05-27 14:50:00,108.17,108.19,108.14,108.18,2412.0,99.8281,99.8466,99.8004,99.8374,2412.0
2016-05-27 15:00:00,108.17,108.18,108.13,108.18,26293.0,99.8281,99.8374,99.7912,99.8374,26293.0
2016-05-27 15:10:00,108.16,108.18,108.14,108.18,6742.0,99.8189,99.8374,99.8004,99.8374,6742.0
2016-05-27 15:20:00,108.16,108.16,108.12,108.15,10412.0,99.8189,99.8189,99.782,99.8097,10412.0
2016-05-27 15:30:00,108.18,108.21,108.15,108.19,4600.0,99.8374,99.865,99.8097,99.8466,4600.0
2016-05-27 15:40:00,108.23,108.28,108.21,108.24,13332.0,99.8835,99.9296,99.865,99.8927,13332.0
2016-05-27 15:50:00,108.27,108.29,108.24,108.28,14034.0,99.9204,99.9389,99.8927,99.9296,14034.0
2016-05-31 09:30:00,108.49,108.5,108.37,108.43,122528.0,100.1234,100.1327,100.0127,100.0681,122528.0
2016-05-31 09:40:00,108.36,108.42,108.31,108.41,2725.0,100.0035,100.0588,99.9573,100.0496,2725.0
2016-05-31 09:50:00,108.45,108.47,108.35,108.36,3249.0,100.0865,100.105,99.9942,100.0035,3249.0
2016-05-31 10:00:00,108.43,108.47,108.38,108.46,20522.0,100.0681,100.105,100.0219,100.0958,20522.0
2016-05-31 10:10:00,108.49,108.49,108.37,108.37,2277.0,100.1234,100.1234,100.0127,100.0127,2277.0
2016-05-31 10:20:00,108.44,108.46,108.41,108.42,3358.0,100.0773,100.0958,100.0496,100.0588,3358.0
2016-05-31 10:30:00,108.43,108.46,108.29,108.29,1868.0,100.0681,100.0958,99.9389,99.9389,1868.0
2016-05-31 10:40:00,108.27,108.28,108.18,108.28,3748.0,99.9204,99.9296,99.8374,99.9296,3748.0
2016-05-31 10:50:00,108.28,108.32,108.27,108.31,64275.0,99.9296,99.9666,99.9204,99.9573,64275.0
2016-05-31 11:00:00,108.25,108.26,108.19,108.19,2566.0,99.902,99.9112,99.8466,99.8466,2566.0
2016-05-31 11:10:00,108.23,108.23,108.11,108.15,6885.0,99.8835,99.8835,99.7728,99.8097,6885.0
2016-05-31 11:20:00,108.13,108.23,108.13,108.19,2812.0,99.7912,99.8835,99.7912,99.8466,2812.0
2016-05-31 11:30:00,108.23,108.23,108.13,108.2,4648.0,99.8835,99.8835,99.7912,99.8558,4648.0
2016-05-31 11:40:00,108.22,108.27,108.18,108.26,9278.0,99.8743,99.9204,99.8374,99.9112,9278.0
2016-05-31 11:50:00,108.19,108.23,108.1,108.14,7468.0,99.8466,99.8835,99.7635,99.8004,7468.0
2016-05-31 12:00:00,108.09,108.11,108.01,108.05,3104.0,99.7543,99.7728,99.6805,99.7174,3104.0
2016-05-31 12:10:00,108.02,108.05,108.0,108.01,5214.0,99.6897,99.7174,99.6712,99.6805,5214.0
2016-05-31 12:20:00,108.01,108.11,108.0,108.07,3633.0,99.6805,99.7728,99.6712,99.7358,3633.0
2016-05-31 12:30:00,108.05,108.11,108.05,108.08,2383.0,99.7174,99.7728,99.7174,99.7451,2383.0
2016-05-31 12:40:00,108.08,108.1,108.04,108.08,13438.0,99.7451,99.7635,99.7082,99.7451,13438.0
2016-05-31 12:50:00,108.04,108.11,108.03,108.07,9270.0,99.7082,99.7728,99.6989,99.7358,9270.0
2016-05-31 13:00:00,108.06,108.1,108.04,108.05,7589.0,99.7266,99.7635,99.7082,99.7174,7589.0
2016-05-31 13:10:00,108.06,108.13,108.06,108.13,5955.0,99.7266,99.7912,99.7266,99.7912,5955.0
2016-05-31 13:20:00,108.15,108.23,108.14,108.23,4966.0,99.8097,99.8835,99.8004,99.8835,4966.0
2016-05-31 13:30:00,108.24,108.24,108.19,108.21,1765.0,99.8927,99.8927,99.8466,99.865,1765.0
2016-05-31 13:40:00,108.2,108.21,108.16,108.2,3620.0,99.8558,99.865,99.8189,99.8558,3620.0
2016-05-31 13:50:00,108.16,108.17,108.13,108.17,2770.0,99.8189,99.8281,99.7912,99.8281,2770.0
2016-05-31 14:00:00,108.1,108.1,107.88,107.9,13189.0,99.7635,99.7635,99.5605,99.5789,13189.0
2016-05-31 14:10:00,107.91,107.91,107.85,107.87,18699.0,99.5882,99.5882,99.5328,99.5513,18699.0
2016-05-31 14:20:00,107.87,108.01,107.84,107.99,20205.0,99.5513,99.6805,99.5236,99.662,20205.0
2016-05-31 14:30:00,108.0,108.0,107.91,107.93,13457.0,99.6712,99.6712,99.5882,99.6066,13457.0
2016-05-31 14:40:00,107.96,107.99,107.9,107.98,11004.0,99.6343,99.662,99.5789,99.6528,11004.0
2016-05-31 14:50:00,107.98,107.98,107.88,107.93,3208.0,99.6528,99.6528,99.5605,99.6066,3208.0
2016-05-31 15:00:00,107.9,107.93,107.85,107.93,19738.0,99.5789,99.6066,99.5328,99.6066,19738.0
2016-05-31 15:10:00,107.93,108.08,107.93,108.07,6969.0,99.6066,99.7451,99.6066,99.7358,6969.0
2016-05-31 15:20:00,108.09,108.1,108.02,108.09,8745.0,99.7543,99.7635,99.6897,99.7543,8745.0
2016-05-31 15:30:00,108.12,108.21,108.11,108.21,7814.0,99.782,99.865,99.7728,99.865,7814.0
2016-05-31 15:40:00,108.19,108.28,108.16,108.26,10463.0,99.8466,99.9296,99.8189,99.9112,10463.0
2016-05-31 15:50:00,108.31,108.38,108.24,108.24,18743.0,99.9573,100.0219,99.8927,99.8927,18743.0
2016-06-01 09:30:00,107.83,107.88,107.75,107.76,12803.0,99.5143,99.5605,99.4405,99.4497,12803.0
2016-06-01 09:40:00,107.81,107.95,107.8,107.94,6425.0,99.4959,99.6251,99.4867,99.6159,6425.0
2016-06-01 09:50:00,107.95,107.97,107.84,107.87,4566.0,99.6251,99.6435,99.5236,99.5513,4566.0
2016-06-01 10:00:00,107.92,108.18,107.86,108.17,6599.0,99.5974,99.8374,99.542,99.8281,6599.0
2016-06-01 10:10:00,108.22,108.22,108.06,108.06,5153.0,99.8743,99.8743,99.7266,99.7266,5153.0
2016-06-01 10:20:00,108.05,108.11,108.0,108.03,5810.0,99.7174,99.7728,99.6712,99.6989,5810.0
2016-06-01 10:30:00,108.01,108.2,108.0,108.19,4736.0,99.6805,99.8558,99.6712,99.8466,4736.0
2016-06-01 10:40:00,108.14,108.15,108.06,108.15,5944.0,99.8004,99.8097,99.7266,99.8097,5944.0
2016-06-01 10:50:00,108.17,108.26,108.15,108.23,8059.0,99.8281,99.9112,99.8097,99.8835,8059.0
2016-06-01 11:00:00,108.24,108.37,108.24,108.31,5383.0,99.8927,100.0127,99.8927,99.9573,5383.0
2016-06-01 11:10:00,108.34,108.38,108.3,108.32,18686.0,99.985,100.0219,99.9481,99.9666,18686.0
2016-06-01 11:20:00,108.33,108.36,108.23,108.23,3258.0,99.9758,100.0035,99.8835,99.8835,3258.0
2016-06-01 11:30:00,108.21,108.22,108.1,108.13,2482.0,99.865,99.8743,99.7635,99.7912,2482.0
2016-06-01 11:40:00,108.11,108.16,108.11,108.15,8258.0,99.7728,99.8189,99.7728,99.8097,8258.0
2016-06-01 11:50:00,108.16,108.23,108.16,108.22,16198.0,99.8189,99.8835,99.8189,99.8743,16198.0
2016-06-01 12:00:00,108.23,108.32,108.23,108.3,6361.0,99.8835,99.9666,99.8835,99.9481,6361.0
2016-06-01 12:10:00,108.29,108.35,108.26,108.31,5297.0,99.9389,99.9942,99.9112,99.9573,5297.0
2016-06-01 12:20:00,108.31,108.34,108.26,108.27,10224.0,99.9573,99.985,99.9112,99.9204,10224.0
2016-06-01 12:30:00,108.27,108.27,108.21,108.21,1676.0,99.9204,99.9204,99.865,99.865,1676.0
2016-06-01 12:40:00,108.21,108.29,108.19,108.24,6079.0,99.865,99.9389,99.8466,99.8927,6079.0
2016-06-01 12:50:00,108.25,108.34,108.23,108.33,9338.0,99.902,99.985,99.8835,99.9758,9338.0
2016-06-01 13:00:00,108.37,108.38,108.34,108.34,9306.0,100.0127,100.0219,99.985,99.985,9306.0
2016-06-01 13:10:00,108.33,108.34,108.27,108.3,3623.0,99.9758,99.985,99.9204,99.9481,3623.0
2016-06-01 13:20:00,108.29,108.33,108.26,108.26,16191.0,99.9389,99.9758,99.9112,99.9112,16191.0
2016-06-01 13:30:00,108.28,108.3,108.18,108.19,5749.0,99.9296,99.9481,99.8374,99.8466,5749.0
2016-06-01 13:40:00,108.18,108.19,108.12,108.16,7650.0,99.8374,99.8466,99.782,99.8189,7650.0
2016-06-01 13:50:00,108.18,108.24,108.17,108.23,15956.0,99.8374,99.8927,99.8281,99.8835,15956.0
2016-06-01 14:00:00,108.22,108.27,108.16,108.27,6078.0,99.8743,99.9204,99.8189,99.9204,6078.0
2016-06-01 14:10:00,108.27,108.46,108.27,108.41,20833.0,99.9204,100.0958,99.9204,100.0496,20833.0
2016-06-01 14:20:00,108.4,108.44,108.38,108.42,11306.0,100.0404,100.0773,100.0219,100.0588,11306.0
2016-06-01 14:30:00,108.4,108.41,108.25,108.28,21028.0,100.0404,100.0496,99.902,99.9296,21028.0
2016-06-01 14:40:00,108.29,108.33,108.26,108.32,22596.0,99.9389,99.9758,99.9112,99.9666,22596.0
2016-06-01 14:50:00,108.32,108.43,108.32,108.43,17074.0,99.9666,100.0681,99.9666,100.0681,17074.0
2016-06-01 15:00:00,108.43,108.44,108.36,108.37,7258.0,100.0681,100.0773,100.0035,100.0127,7258.0
2016-06-01 15:10:00,108.36,108.4,108.32,108.4,16923.0,100.0035,100.0404,99.9666,100.0404,16923.0
2016-06-01 15:20:00,108.42,108.46,108.38,108.43,7902.0,100.0588,100.0958,100.0219,100.0681,7902.0
2016-06-01 15:30:00,108.43,108.44,108.35,108.44,5988.0,100.0681,100.0773,99.9942,100.0773,5988.0
2016-06-01 15:40:00,108.41,108.43,108.3,108.32,12265.0,100.0496,100.0681,99.9481,99.9666,12265.0
2016-06-01 15:50:00,108.32,108.37,108.25,108.37,25744.0,99.9666,100.0127,99.902,100.0127,25744.0
2016-06-02 09:30:00,108.09,108.16,108.02,108.12,19604.0,99.7543,99.8189,99.6897,99.782,19604.0
2016-06-02 09:40:00,108.14,108.18,107.85,107.85,4900.0,99.8004,99.8374,99.5328,99.5328,4900.0
2016-06-02 09:50:00,107.81,107.9,107.79,107.89,4653.0,99.4959,99.5789,99.4774,99.5697,4653.0
2016-06-02 10:00:00,107.91,108.07,107.91,108.07,10493.0,99.5882,99.7358,99.5882,99.7358,10493.0
2016-06-02 10:10:00,108.04,108.09,108.03,108.06,1176.0,99.7082,99.7543,99.6989,99.7266,1176.0
2016-06-02 10:20:00,108.11,108.11,108.04,108.06,4473.0,99.7728,99.7728,99.7082,99.7266,4473.0
2016-06-02 10:30:00,108.11,108.21,108.08,108.21,3408.0,99.7728,99.865,99.7451,99.865,3408.0
2016-06-02 10:40:00,108.21,108.21,108.11,108.14,3700.0,99.865,99.865,99.7728,99.8004,3700.0
2016-06-02 10:50:00,108.15,108.18,108.11,108.17,11735.0,99.8097,99.8374,99.7728,99.8281,11735.0
2016-06-02 11:00:00,108.17,108.31,108.14,108.28,9872.0,99.8281,99.9573,99.8004,99.9296,9872.0
2016-06-02 11:10:00,108.26,108.3,108.21,108.24,8757.0,99.9112,99.9481,99.865,99.8927,8757.0
2016-06-02 11:20:00,108.23,108.24,108.19,108.22,3319.0,99.8835,99.8927,99.8466,99.8743,3319.0
2016-06-02 11:30:00,108.23,108.27,108.19,108.19,4662.0,99.8835,99.9204,99.8466,99.8466,4662.0
2016-06-02 11:40:00,108.32,108.32,108.24,108.24,7531.0,99.9666,99.9666,99.8927,99.8927,7531.0
2016-06-02 11:50:00,108.24,108.33,108.23,108.28,13769.0,99.8927,99.9758,99.8835,99.9296,13769.0
2016-06-02 12:00:00,108.26,108.27,108.15,108.15,7301.0,99.9112,99.9204,99.8097,99.8097,7301.0
2016-06-02 12:10:00,108.12,108.14,108.11,108.13,2308.0,99.782,99.8004,99.7728,99.7912,2308.0
2016-06-02 12:20:00,108.12,108.16,108.12,108.13,9140.0,99.782,99.8189,99.782,99.7912,9140.0
2016-06-02 12:30:00,108.14,108.16,108.07,108.15,8968.0,99.8004,99.8189,99.7358,99.8097,8968.0
2016-06-02 12:40:00,108.19,108.2,108.17,108.19,3507.0,99.8466,99.8558,99.8281,99.8466,3507.0
2016-06-02 12:50:00,108.27,108.3,108.24,108.28,4287.0,99.9204,99.9481,99.8927,99.9296,4287.0
2016-06-02 13:00:00,108.31,108.36,108.28,108.34,12752.0,99.9573,100.0035,99.9296,99.985,12752.0
2016-06-02 13:10:00,108.32,108.33,108.28,108.29,2954.0,99.9666,99.9758,99.9296,99.9389,2954.0
2016-06-02 13:20:00,108.28,108.31,108.27,108.31,13513.0,99.9296,99.9573,99.9204,99.9573,13513.0
2016-06-02 13:30:00,108.31,108.34,108.27,108.34,5924.0,99.9573,99.985,99.9204,99.985,5924.0
2016-06-02 13:40:00,108.34,108.37,108.31,108.34,7377.0,99.985,100.0127,99.9573,99.985,7377.0
2016-06-02 13:50:00,108.33,108.45,108.33,108.42,17162.0,99.9758,100.0865,99.9758,100.0588,17162.0
2016-06-02 14:00:00,108.44,108.56,108.41,108.51,37411.0,100.0773,100.1881,100.0496,100.1419,37411.0
2016-06-02 14:10:00,108.53,108.54,108.49,108.53,29111.0,100.1604,100.1696,100.1234,100.1604,29111.0
2016-06-02 14:20:00,108.52,108.59,108.51,108.52,20306.0,100.1511,100.2157,100.1419,100.1511,20306.0
2016-06-02 14:30:00,108.52,108.56,108.49,108.49,54517.0,100.1511,100.1881,100.1234,100.1234,54517.0
2016-06-02 14:40:00,108.49,108.53,108.49,108.5,12441.0,100.1234,100.1604,100.1234,100.1327,12441.0
2016-06-02 14:50:00,108.5,108.55,108.5,108.54,12196.0,100.1327,100.1788,100.1327,100.1696,12196.0
2016-06-02 15:00:00,108.56,108.58,108.49,108.5,56091.0,100.1881,100.2065,100.1234,100.1327,56091.0
2016-06-02 15:10:00,108.51,108.57,108.49,108.52,60467.0,100.1419,100.1973,100.1234,100.1511,60467.0
2016-06-02 15:20:00,108.52,108.62,108.52,108.61,8307.0,100.1511,100.2434,100.1511,100.2342,8307.0
2016-06-02 15:30:00,108.61,108.67,108.6,108.66,31785.0,100.2342,100.2896,100.225,100.2803,31785.0
2016-06-02 15:40:00,108.68,108.68,108.55,108.55,22652.0,100.2988,100.2988,100.1788,100.1788,22652.0
2016-06-02 15:50:00,108.62,108.72,108.61,108.72,33205.0,100.2434,100.3357,100.2342,100.3357,33205.0
2016-06-03 09:30:00,108.53,108.58,108.22,108.22,18962.0,100.1604,100.2065,99.8743,99.8743,18962.0
2016-06-03 09:40:00,108.3,108.3,108.1,108.1,6598.0,99.9481,99.9481,99.7635,99.7635,6598.0
2016-06-03 09:50:00,108.08,108.14,108.03,108.1,5942.0,99.7451,99.8004,99.6989,99.7635,5942.0
2016-06-03 10:00:00,108.1,108.1,107.84,107.9,39530.0,99.7635,99.7635,99.5236,99.5789,39530.0
2016-06-03 10:10:00,107.83,107.9,107.75,107.86,24534.0,99.5143,99.5789,99.4405,99.542,24534.0
2016-06-03 10:20:00,107.77,107.89,107.7,107.84,6300.0,99.459,99.5697,99.3944,99.5236,6300.0
2016-06-03 10:30:00,107.85,108.06,107.8,108.05,8267.0,99.5328,99.7266,99.4867,99.7174,8267.0
2016-06-03 10:40:00,108.08,108.15,108.01,108.13,51228.0,99.7451,99.8097,99.6805,99.7912,51228.0
2016-06-03 10:50:00,108.12,108.22,108.12,108.21,8538.0,99.782,99.8743,99.782,99.865,8538.0
2016-06-03 11:00:00,108.24,108.24,108.08,108.08,8579.0,99.8927,99.8927,99.7451,99.7451,8579.0
2016-06-03 11:10:00,108.05,108.12,108.04,108.11,3547.0,99.7174,99.782,99.7082,99.7728,3547.0
2016-06-03 11:20:00,108.11,108.18,108.04,108.11,6504.0,99.7728,99.8374,99.7082,99.7728,6504.0
2016-06-03 11:30:00,108.17,108.23,108.14,108.23,4372.0,99.8281,99.8835,99.8004,99.8835,4372.0
2016-06-03 11:40:00,108.24,108.36,108.24,108.35,9214.0,99.8927,100.0035,99.8927,99.9942,9214.0
2016-06-03 11:50:00,108.32,108.4,108.27,108.4,11519.0,99.9666,100.0404,99.9204,100.0404,11519.0
2016-06-03 12:00:00,108.4,108.44,108.32,108.32,5119.0,100.0404,100.0773,99.9666,99.9666,5119.0
2016-06-03 12:10:00,108.33,108.39,108.28,108.28,6942.0,99.9758,100.0312,99.9296,99.9296,6942.0
2016-06-03 12:20:00,108.31,108.37,108.29,108.33,4151.0,99.9573,100.0127,99.9389,99.9758,4151.0
2016-06-03 12:30:00,108.3,108.37,108.26,108.3,5608.0,99.9481,100.0127,99.9112,99.9481,5608.0
2016-06-03 12:40:00,108.28,108.3,108.24,108.24,3644.0,99.9296,99.9481,99.8927,99.8927,3644.0
2016-06-03 12:50:00,108.22,108.25,108.17,108.17,4784.0,99.8743,99.902,99.8281,99.8281,4784.0
2016-06-03 13:00:00,108.2,108.26,108.18,108.26,3219.0,99.8558,99.9112,99.8374,99.9112,3219.0
2016-06-03 13:10:00,108.27,108.3,108.22,108.26,11175.0,99.9204,99.9481,99.8743,99.9112,11175.0
2016-06-03 13:20:00,108.24,108.32,108.21,108.21,13415.0,99.8927,99.9666,99.865,99.865,13415.0
2016-06-03 13:30:00,108.22,108.3,108.18,108.26,43301.0,99.8743,99.9481,99.8374,99.9112,43301.0
2016-06-03 13:40:00,108.27,108.37,108.27,108.29,6231.0,99.9204,100.0127,99.9204,99.9389,6231.0
2016-06-03 13:50:00,108.31,108.36,108.26,108.36,11934.0,99.9573,100.0035,99.9112,100.0035,11934.0
2016-06-03 14:00:00,108.34,108.36,108.29,108.31,9746.0,99.985,100.0035,99.9389,99.9573,9746.0
2016-06-03 14:10:00,108.32,108.34,108.27,108.3,12744.0,99.9666,99.985,99.9204,99.9481,12744.0
2016-06-03 14:20:00,108.33,108.43,108.24,108.41,27941.0,99.9758,100.0681,99.8927,100.0496,27941.0
2016-06-03 14:30:00,108.41,108.54,108.4,108.54,17919.0,100.0496,100.1696,100.0404,100.1696,17919.0
2016-06-03 14:40:00,108.53,108.58,108.51,108.54,6376.0,100.1604,100.2065,100.1419,100.1696,6376.0
2016-06-03 14:50:00,108.54,108.65,108.54,108.57,11095.0,100.1696,100.2711,100.1696,100.1973,11095.0
2016-06-03 15:00:00,108.54,108.54,108.46,108.53,7196.0,100.1696,100.1696,100.0958,100.1604,7196.0
2016-06-03 15:10:00,108.5,108.54,108.47,108.49,11459.0,100.1327,100.1696,100.105,100.1234,11459.0
2016-06-03 15:20:00,108.47,108.57,108.47,108.54,21676.0,100.105,100.1973,100.105,100.1696,21676.0
2016-06-03 15:30:00,108.52,108.56,108.52,108.56,3731.0,100.1511,100.1881,100.1511,100.1881,3731.0
2016-06-03 15:40:00,108.56,108.56,108.45,108.45,8007.0,100.1881,100.1881,100.0865,100.0865,8007.0
2016-06-03 15:50:00,108.49,108.53,108.4,108.44,10825.0,100.1234,100.1604,100.0404,100.0773,10825.0
2016-06-06 09:30:00,108.58,108.58,108.41,108.47,21198.0,100.2065,100.2065,100.0496,100.105,21198.0
2016-06-06 09:40:00,108.48,108.58,108.47,108.57,5890.0,100.1142,100.2065,100.105,100.1973,5890.0
2016-06-06 09:50:00,108.64,108.75,108.62,108.66,4537.0,100.2619,100.3634,100.2434,100.2803,4537.0
2016-06-06 10:00:00,108.68,108.68,108.62,108.64,5328.0,100.2988,100.2988,100.2434,100.2619,5328.0
2016-06-06 10:10:00,108.64,108.68,108.58,108.65,6066.0,100.2619,100.2988,100.2065,100.2711,6066.0
2016-06-06 10:20:00,108.63,108.67,108.59,108.59,30757.0,100.2527,100.2896,100.2157,100.2157,30757.0
2016-06-06 10:30:00,108.64,108.68,108.62,108.65,16189.0,100.2619,100.2988,100.2434,100.2711,16189.0
2016-06-06 10:40:00,108.67,108.69,108.62,108.62,19499.0,100.2896,100.308,100.2434,100.2434,19499.0
2016-06-06 10:50:00,108.6,108.68,108.59,108.68,4553.0,100.225,100.2988,100.2157,100.2988,4553.0
2016-06-06 11:00:00,108.67,108.72,108.63,108.7,5812.0,100.2896,100.3357,100.2527,100.3173,5812.0
2016-06-06 11:10:00,108.73,108.73,108.66,108.67,3607.0,100.3449,100.3449,100.2803,100.2896,3607.0
2016-06-06 11:20:00,108.65,108.68,108.63,108.66,3502.0,100.2711,100.2988,100.2527,100.2803,3502.0
2016-06-06 11:30:00,108.63,108.7,108.62,108.7,9371.0,100.2527,100.3173,100.2434,100.3173,9371.0
2016-06-06 11:40:00,108.68,108.72,108.65,108.68,1374.0,100.2988,100.3357,100.2711,100.2988,1374.0
2016-06-06 11:50:00,108.68,108.7,108.64,108.64,3962.0,100.2988,100.3173,100.2619,100.2619,3962.0
2016-06-06 12:00:00,108.6,108.6,108.54,108.54,3015.0,100.225,100.225,100.1696,100.1696,3015.0
2016-06-06 12:10:00,108.56,108.56,108.5,108.52,5233.0,100.1881,100.1881,100.1327,100.1511,5233.0
2016-06-06 12:20:00,108.55,108.57,108.52,108.57,7963.0,100.1788,100.1973,100.1511,100.1973,7963.0
2016-06-06 12:30:00,108.5,108.66,108.5,108.63,4149.0,100.1327,100.2803,100.1327,100.2527,4149.0
2016-06-06 12:40:00,108.56,108.63,108.51,108.54,15112.0,100.1881,100.2527,100.1419,100.1696,15112.0
2016-06-06 12:50:00,108.51,108.51,108.36,108.51,15107.0,100.1419,100.1419,100.0035,100.1419,15107.0
2016-06-06 13:00:00,108.46,108.58,108.46,108.58,4289.0,100.0958,100.2065,100.0958,100.2065,4289.0
2016-06-06 13:10:00,108.62,108.72,108.62,108.66,10654.0,100.2434,100.3357,100.2434,100.2803,10654.0
2016-06-06 13:20:00,108.65,108.71,108.65,108.67,4000.0,100.2711,100.3265,100.2711,100.2896,4000.0
2016-06-06 13:30:00,108.68,108.69,108.65,108.66,2991.0,100.2988,100.308,100.2711,100.2803,2991.0
2016-06-06 13:40:00,108.66,108.7,108.65,108.7,3111.0,100.2803,100.3173,100.2711,100.3173,3111.0
2016-06-06 13:50:00,108.67,108.8,108.67,108.78,9285.0,100.2896,100.4095,100.2896,100.3911,9285.0
2016-06-06 14:00:00,108.8,108.84,108.76,108.82,32576.0,100.4095,100.4465,100.3726,100.428,32576.0
2016-06-06 14:10:00,108.85,108.93,108.82,108.93,16401.0,100.4557,100.5295,100.428,100.5295,16401.0
2016-06-06 14:20:00,108.93,108.98,108.9,108.95,20028.0,100.5295,100.5757,100.5018,100.548,20028.0
2016-06-06 14:30:00,108.95,108.96,108.88,108.88,11070.0,100.548,100.5572,100.4834,100.4834,11070.0
2016-06-06 14:40:00,108.9,108.92,108.87,108.88,8695.0,100.5018,100.5203,100.4741,100.4834,8695.0
2016-06-06 14:50:00,108.9,108.95,108.86,108.87,20525.0,100.5018,100.548,100.4649,100.4741,20525.0
2016-06-06 15:00:00,108.89,108.91,108.85,108.86,12734.0,100.4926,100.5111,100.4557,100.4649,12734.0
2016-06-06 15:10:00,108.88,108.93,108.86,108.86,8169.0,100.4834,100.5295,100.4649,100.4649,8169.0
2016-06-06 15:20:00,108.88,108.91,108.85,108.85,6888.0,100.4834,100.5111,100.4557,100.4557,6888.0
2016-06-06 15:30:00,108.87,108.91,108.85,108.88,10755.0,100.4741,100.5111,100.4557,100.4834,10755.0
2016-06-06 15:40:00,108.91,108.92,108.85,108.87,5334.0,100.5111,100.5203,100.4557,100.4741,5334.0
2016-06-06 15:50:00,108.83,108.83,108.76,108.76,19250.0,100.4372,100.4372,100.3726,100.3726,19250.0
2016-06-07 09:30:00,108.79,108.9,108.78,108.9,8656.0,100.4003,100.5018,100.3911,100.5018,8656.0
2016-06-07 09:40:00,108.81,108.93,108.78,108.93,5331.0,100.4188,100.5295,100.3911,100.5295,5331.0
2016-06-07 09:50:00,108.88,108.88,108.8,108.86,6723.0,100.4834,100.4834,100.4095,100.4649,6723.0
2016-06-07 10:00:00,108.87,108.96,108.86,108.94,14627.0,100.4741,100.5572,100.4649,100.5387,14627.0
2016-06-07 10:10:00,108.92,108.95,108.9,108.91,8885.0,100.5203,100.548,100.5018,100.5111,8885.0
2016-06-07 10:20:00,108.95,108.96,108.9,108.95,13434.0,100.548,100.5572,100.5018,100.548,13434.0
2016-06-07 10:30:00,108.97,108.99,108.95,108.97,2863.0,100.5664,100.5849,100.548,100.5664,2863.0
2016-06-07 10:40:00,108.95,109.0,108.9,108.91,15513.0,100.548,100.5941,100.5018,100.5111,15513.0
2016-06-07 10:50:00,108.89,108.89,108.82,108.85,8884.0,100.4926,100.4926,100.428,100.4557,8884.0
2016-06-07 11:00:00,108.88,108.92,108.84,108.92,8611.0,100.4834,100.5203,100.4465,100.5203,8611.0
2016-06-07 11:10:00,108.9,108.93,108.88,108.9,3965.0,100.5018,100.5295,100.4834,100.5018,3965.0
2016-06-07 11:20:00,109.0,109.0,108.97,108.98,2536.0,100.5941,100.5941,100.5664,100.5757,2536.0
2016-06-07 11:30:00,109.04,109.06,109.03,109.05,700.0,100.631,100.6495,100.6218,100.6403,700.0
2016-06-07 11:40:00,109.01,109.05,109.01,109.04,2797.0,100.6033,100.6403,100.6033,100.631,2797.0
2016-06-07 11:50:00,108.98,109.04,108.97,108.97,3011.0,100.5757,100.631,100.5664,100.5664,3011.0
2016-06-07 12:00:00,108.98,109.05,108.98,109.05,4326.0,100.5757,100.6403,100.5757,100.6403,4326.0
2016-06-07 12:10:00,109.03,109.07,109.02,109.05,16636.0,100.6218,100.6587,100.6126,100.6403,16636.0
2016-06-07 12:20:00,109.03,109.09,109.03,109.09,8563.0,100.6218,100.6772,100.6218,100.6772,8563.0
2016-06-07 12:30:00,109.13,109.13,109.08,109.11,2237.0,100.7141,100.7141,100.6679,100.6956,2237.0
2016-06-07 12:40:00,109.11,109.15,109.1,109.11,2462.0,100.6956,100.7326,100.6864,100.6956,2462.0
2016-06-07 12:50:00,109.1,109.14,109.09,109.1,15087.0,100.6864,100.7233,100.6772,100.6864,15087.0
2016-06-07 13:00:00,109.14,109.18,109.12,109.17,3764.0,100.7233,100.7602,100.7049,100.751,3764.0
2016-06-07 13:10:00,109.16,109.17,109.11,109.15,10224.0,100.7418,100.751,100.6956,100.7326,10224.0
2016-06-07 13:20:00,109.17,109.19,109.14,109.18,11363.0,100.751,100.7695,100.7233,100.7602,11363.0
2016-06-07 13:30:00,109.15,109.18,109.14,109.15,9071.0,100.7326,100.7602,100.7233,100.7326,9071.0
2016-06-07 13:40:00,109.14,109.17,109.12,109.15,5842.0,100.7233,100.751,100.7049,100.7326,5842.0
2016-06-07 13:50:00,109.13,109.14,109.05,109.06,6507.0,100.7141,100.7233,100.6403,100.6495,6507.0
2016-06-07 14:00:00,109.06,109.11,109.06,109.08,26448.0,100.6495,100.6956,100.6495,100.6679,26448.0
2016-06-07 14:10:00,109.09,109.1,109.04,109.05,19448.0,100.6772,100.6864,100.631,100.6403,19448.0
2016-06-07 14:20:00,109.08,109.15,109.07,109.12,19799.0,100.6679,100.7326,100.6587,100.7049,19799.0
2016-06-07 14:30:00,109.07,109.09,109.04,109.06,1846.0,100.6587,100.6772,100.631,100.6495,1846.0
2016-06-07 14:40:00,109.07,109.09,109.02,109.04,15963.0,100.6587,100.6772,100.6126,100.631,15963.0
2016-06-07 14:50:00,109.01,109.06,108.98,108.99,6301.0,100.6033,100.6495,100.5757,100.5849,6301.0
2016-06-07 15:00:00,109.01,109.04,108.98,108.99,6326.0,100.6033,100.631,100.5757,100.5849,6326.0
2016-06-07 15:10:00,108.99,108.99,108.92,108.92,29408.0,100.5849,100.5849,100.5203,100.5203,29408.0
2016-06-07 15:20:00,108.93,109.0,108.93,108.97,6325.0,100.5295,100.5941,100.5295,100.5664,6325.0
2016-06-07 15:30:00,108.96,109.0,108.91,108.91,25266.0,100.5572,100.5941,100.5111,100.5111,25266.0
2016-06-07 15:40:00,108.88,108.89,108.82,108.82,7703.0,100.4834,100.4926,100.428,100.428,7703.0
2016-06-07 15:50:00,108.82,108.85,108.79,108.84,10510.0,100.428,100.4557,100.4003,100.4465,10510.0
2016-06-08 09:30:00,108.97,109.01,108.83,109.01,19061.0,100.5664,100.6033,100.4372,100.6033,19061.0
2016-06-08 09:40:00,109.1,109.16,109.05,109.16,6440.0,100.6864,100.7418,100.6403,100.7418,6440.0
2016-06-08 09:50:00,109.14,109.2,109.11,109.19,4724.0,100.7233,100.7787,100.6956,100.7695,4724.0
2016-06-08 10:00:00,109.15,109.17,109.01,109.04,2908.0,100.7326,100.751,100.6033,100.631,2908.0
2016-06-08 10:10:00,109.02,109.03,108.82,108.88,2909.0,100.6126,100.6218,100.428,100.4834,2909.0
2016-06-08 10:20:00,108.9,108.95,108.86,108.95,2320.0,100.5018,100.548,100.4649,100.548,2320.0
2016-06-08 10:30:00,108.92,109.03,108.89,108.97,12174.0,100.5203,100.6218,100.4926,100.5664,12174.0
2016-06-08 10:40:00,108.98,109.03,108.95,109.01,4767.0,100.5757,100.6218,100.548,100.6033,4767.0
2016-06-08 10:50:00,109.04,109.04,108.88,108.89,5161.0,100.631,100.631,100.4834,100.4926,5161.0
2016-06-08 11:00:00,108.9,108.91,108.8,108.84,3271.0,100.5018,100.5111,100.4095,100.4465,3271.0
2016-06-08 11:10:00,108.81,108.92,108.81,108.87,9309.0,100.4188,100.5203,100.4188,100.4741,9309.0
2016-06-08 11:20:00,108.9,108.95,108.87,108.91,3685.0,100.5018,100.548,100.4741,100.5111,3685.0
2016-06-08 11:30:00,108.97,109.09,108.96,109.07,4542.0,100.5664,100.6772,100.5572,100.6587,4542.0
2016-06-08 11:40:00,109.07,109.1,109.06,109.1,10247.0,100.6587,100.6864,100.6495,100.6864,10247.0
2016-06-08 11:50:00,109.07,109.07,109.02,109.02,2296.0,100.6587,100.6587,100.6126,100.6126,2296.0
2016-06-08 12:00:00,109.05,109.15,109.03,109.14,6258.0,100.6403,100.7326,100.6218,100.7233,6258.0
2016-06-08 12:10:00,109.14,109.15,109.12,109.13,5367.0,100.7233,100.7326,100.7049,100.7141,5367.0
2016-06-08 12:20:00,109.12,109.15,109.12,109.14,2046.0,100.7049,100.7326,100.7049,100.7233,2046.0
2016-06-08 12:30:00,109.14,109.15,109.09,109.09,3465.0,100.7233,100.7326,100.6772,100.6772,3465.0
2016-06-08 12:40:00,109.05,109.1,109.05,109.08,7436.0,100.6403,100.6864,100.6403,100.6679,7436.0
2016-06-08 12:50:00,109.06,109.12,109.06,109.12,5043.0,100.6495,100.7049,100.6495,100.7049,5043.0
2016-06-08 13:00:00,109.11,109.15,109.1,109.12,15615.0,100.6956,100.7326,100.6864,100.7049,15615.0
2016-06-08 13:10:00,109.12,109.18,109.1,109.18,8422.0,100.7049,100.7602,100.6864,100.7602,8422.0
2016-06-08 13:20:00,109.16,109.18,109.07,109.07,10255.0,100.7418,100.7602,100.6587,100.6587,10255.0
2016-06-08 13:30:00,109.08,109.08,109.04,109.08,3152.0,100.6679,100.6679,100.631,100.6679,3152.0
2016-06-08 13:40:00,109.04,109.09,109.02,109.05,4582.0,100.631,100.6772,100.6126,100.6403,4582.0
2016-06-08 13:50:00,109.08,109.1,109.06,109.09,4885.0,100.6679,100.6864,100.6495,100.6772,4885.0
2016-06-08 14:00:00,109.07,109.1,109.06,109.06,5017.0,100.6587,100.6864,100.6495,100.6495,5017.0
2016-06-08 14:10:00,109.07,109.17,109.05,109.13,18885.0,100.6587,100.751,100.6403,100.7141,18885.0
2016-06-08 14:20:00,109.12,109.2,109.1,109.18,27904.0,100.7049,100.7787,100.6864,100.7602,27904.0
2016-06-08 14:30:00,109.19,109.25,109.18,109.22,16891.0,100.7695,100.8248,100.7602,100.7972,16891.0
2016-06-08 14:40:00,109.2,109.27,109.18,109.22,10424.0,100.7787,100.8433,100.7602,100.7972,10424.0
2016-06-08 14:50:00,109.22,109.27,109.22,109.25,4136.0,100.7972,100.8433,100.7972,100.8248,4136.0
2016-06-08 15:00:00,109.23,109.26,109.21,109.24,5496.0,100.8064,100.8341,100.7879,100.8156,5496.0
2016-06-08 15:10:00,109.26,109.3,109.21,109.23,20220.0,100.8341,100.871,100.7879,100.8064,20220.0
2016-06-08 15:20:00,109.24,109.24,109.17,109.18,6433.0,100.8156,100.8156,100.751,100.7602,6433.0
2016-06-08 15:30:00,109.18,109.18,109.13,109.16,4586.0,100.7602,100.7602,100.7141,100.7418,4586.0
2016-06-08 15:40:00,109.17,109.22,109.13,109.21,9787.0,100.751,100.7972,100.7141,100.7879,9787.0
2016-06-08 15:50:00,109.21,109.25,109.16,109.18,13453.0,100.7879,100.8248,100.7418,100.7602,13453.0
2016-06-09 09:30:00,108.72,108.89,108.72,108.89,26582.0,100.3357,100.4926,100.3357,100.4926,26582.0
2016-06-09 09:40:00,108.92,109.01,108.85,109.01,6200.0,100.5203,100.6033,100.4557,100.6033,6200.0
2016-06-09 09:50:00,109.03,109.11,109.0,109.03,15240.0,100.6218,100.6956,100.5941,100.6218,15240.0
2016-06-09 10:00:00,109.0,109.01,108.87,108.91,4092.0,100.5941,100.6033,100.4741,100.5111,4092.0
2016-06-09 10:10:00,108.92,108.96,108.9,108.92,2863.0,100.5203,100.5572,100.5018,100.5203,2863.0
2016-06-09 10:20:00,108.95,108.99,108.91,108.91,5537.0,100.548,100.5849,100.5111,100.5111,5537.0
2016-06-09 10:30:00,108.92,108.93,108.81,108.92,3151.0,100.5203,100.5295,100.4188,100.5203,3151.0
2016-06-09 10:40:00,108.93,109.05,108.89,109.05,6552.0,100.5295,100.6403,100.4926,100.6403,6552.0
2016-06-09 10:50:00,109.05,109.06,108.98,108.98,4325.0,100.6403,100.6495,100.5757,100.5757,4325.0
2016-06-09 11:00:00,108.99,109.09,108.98,109.08,2363.0,100.5849,100.6772,100.5757,100.6679,2363.0
2016-06-09 11:10:00,109.06,109.06,108.97,108.97,2528.0,100.6495,100.6495,100.5664,100.5664,2528.0
2016-06-09 11:20:00,108.97,108.97,108.91,108.94,2091.0,100.5664,100.5664,100.5111,100.5387,2091.0
2016-06-09 11:30:00,108.91,108.95,108.89,108.94,7201.0,100.5111,100.548,100.4926,100.5387,7201.0
2016-06-09 11:40:00,108.96,108.96,108.86,108.86,4273.0,100.5572,100.5572,100.4649,100.4649,4273.0
2016-06-09 11:50:00,108.85,108.87,108.8,108.83,7131.0,100.4557,100.4741,100.4095,100.4372,7131.0
2016-06-09 12:00:00,108.84,108.86,108.8,108.83,2207.0,100.4465,100.4649,100.4095,100.4372,2207.0
2016-06-09 12:10:00,108.8,108.8,108.72,108.73,5436.0,100.4095,100.4095,100.3357,100.3449,5436.0
2016-06-09 12:20:00,108.72,108.79,108.72,108.79,4100.0,100.3357,100.4003,100.3357,100.4003,4100.0
2016-06-09 12:30:00,108.81,108.87,108.81,108.84,5399.0,100.4188,100.4741,100.4188,100.4465,5399.0
2016-06-09 12:40:00,108.87,108.88,108.82,108.88,5013.0,100.4741,100.4834,100.428,100.4834,5013.0
2016-06-09 12:50:00,108.9,108.95,108.87,108.94,1237.0,100.5018,100.548,100.4741,100.5387,1237.0
2016-06-09 13:00:00,108.95,108.95,108.88,108.9,4599.0,100.548,100.548,100.4834,100.5018,4599.0
2016-06-09 13:10:00,108.88,109.06,108.87,109.03,6663.0,100.4834,100.6495,100.4741,100.6218,6663.0
2016-06-09 13:20:00,109.02,109.07,109.02,109.02,21425.0,100.6126,100.6587,100.6126,100.6126,21425.0
2016-06-09 13:30:00,109.02,109.05,109.0,109.04,3666.0,100.6126,100.6403,100.5941,100.631,3666.0
2016-06-09 13:40:00,109.02,109.03,108.98,108.98,10111.0,100.6126,100.6218,100.5757,100.5757,10111.0
2016-06-09 13:50:00,108.97,108.98,108.84,108.93,4945.0,100.5664,100.5757,100.4465,100.5295,4945.0
2016-06-09 14:00:00,108.93,108.94,108.87,108.9,14138.0,100.5295,100.5387,100.4741,100.5018,14138.0
2016-06-09 14:10:00,108.89,109.01,108.86,108.98,17490.0,100.4926,100.6033,100.4649,100.5757,17490.0
2016-06-09 14:20:00,108.97,109.0,108.91,108.91,9869.0,100.5664,100.5941,100.5111,100.5111,9869.0
2016-06-09 14:30:00,108.94,109.05,108.92,109.04,21220.0,100.5387,100.6403,100.5203,100.631,21220.0
2016-06-09 14:40:00,109.02,109.12,109.02,109.06,10937.0,100.6126,100.7049,100.6126,100.6495,10937.0
2016-06-09 14:50:00,109.06,109.09,109.01,109.06,11029.0,100.6495,100.6772,100.6033,100.6495,11029.0
2016-06-09 15:00:00,109.08,109.14,109.07,109.14,10683.0,100.6679,100.7233,100.6587,100.7233,10683.0
2016-06-09 15:10:00,109.11,109.11,109.03,109.04,5653.0,100.6956,100.6956,100.6218,100.631,5653.0
2016-06-09 15:20:00,109.06,109.11,109.02,109.09,10441.0,100.6495,100.6956,100.6126,100.6772,10441.0
2016-06-09 15:30:00,109.1,109.13,109.07,109.11,14326.0,100.6864,100.7141,100.6587,100.6956,14326.0
2016-06-09 15:40:00,109.12,109.15,109.09,109.11,10074.0,100.7049,100.7326,100.6772,100.6956,10074.0
2016-06-09 15:50:00,109.13,109.15,109.06,109.09,15001.0,100.7141,100.7326,100.6495,100.6772,15001.0
2016-06-10 09:30:00,108.2,108.28,108.03,108.04,14002.0,99.8558,99.9296,99.6989,99.7082,14002.0
2016-06-10 09:40:00,108.03,108.14,108.0,108.09,11690.0,99.6989,99.8004,99.6712,99.7543,11690.0
2016-06-10 09:50:00,108.03,108.16,108.0,108.12,3954.0,99.6989,99.8189,99.6712,99.782,3954.0
2016-06-10 10:00:00,108.09,108.12,107.94,107.99,3789.0,99.7543,99.782,99.6159,99.662,3789.0
2016-06-10 10:10:00,107.92,108.0,107.9,108.0,9127.0,99.5974,99.6712,99.5789,99.6712,9127.0
2016-06-10 10:20:00,108.03,108.18,107.98,108.13,6286.0,99.6989,99.8374,99.6528,99.7912,6286.0
2016-06-10 10:30:00,108.11,108.25,108.11,108.16,9108.0,99.7728,99.902,99.7728,99.8189,9108.0
2016-06-10 10:40:00,108.15,108.17,108.03,108.04,31891.0,99.8097,99.8281,99.6989,99.7082,31891.0
2016-06-10 10:50:00,108.08,108.09,108.02,108.05,5400.0,99.7451,99.7543,99.6897,99.7174,5400.0
2016-06-10 11:00:00,108.07,108.17,108.03,108.16,4832.0,99.7358,99.8281,99.6989,99.8189,4832.0
2016-06-10 11:10:00,108.19,108.22,108.13,108.17,6217.0,99.8466,99.8743,99.7912,99.8281,6217.0
2016-06-10 11:20:00,108.19,108.21,108.11,108.14,11312.0,99.8466,99.865,99.7728,99.8004,11312.0
2016-06-10 11:30:00,108.15,108.19,108.1,108.11,5819.0,99.8097,99.8466,99.7635,99.7728,5819.0
2016-06-10 11:40:00,108.1,108.14,108.07,108.08,4443.0,99.7635,99.8004,99.7358,99.7451,4443.0
2016-06-10 11:50:00,108.06,108.15,108.05,108.13,10015.0,99.7266,99.8097,99.7174,99.7912,10015.0
2016-06-10 12:00:00,108.15,108.15,108.0,108.02,6858.0,99.8097,99.8097,99.6712,99.6897,6858.0
2016-06-10 12:10:00,108.0,108.0,107.95,107.95,1302.0,99.6712,99.6712,99.6251,99.6251,1302.0
2016-06-10 12:20:00,107.98,107.98,107.91,107.96,6505.0,99.6528,99.6528,99.5882,99.6343,6505.0
2016-06-10 12:30:00,107.92,107.98,107.89,107.95,2473.0,99.5974,99.6528,99.5697,99.6251,2473.0
2016-06-10 12:40:00,107.98,108.05,107.97,108.01,3808.0,99.6528,99.7174,99.6435,99.6805,3808.0
2016-06-10 12:50:00,108.06,108.08,108.05,108.08,2360.0,99.7266,99.7451,99.7174,99.7451,2360.0
2016-06-10 13:00:00,108.05,108.11,108.0,108.0,4873.0,99.7174,99.7728,99.6712,99.6712,4873.0
2016-06-10 13:10:00,108.05,108.11,108.04,108.06,6256.0,99.7174,99.7728,99.7082,99.7266,6256.0
2016-06-10 13:20:00,108.06,108.13,108.04,108.05,11531.0,99.7266,99.7912,99.7082,99.7174,11531.0
2016-06-10 13:30:00,108.05,108.05,107.97,108.01,3121.0,99.7174,99.7174,99.6435,99.6805,3121.0
2016-06-10 13:40:00,107.96,107.99,107.8,107.8,8381.0,99.6343,99.662,99.4867,99.4867,8381.0
2016-06-10 13:50:00,107.82,107.83,107.75,107.76,23255.0,99.5051,99.5143,99.4405,99.4497,23255.0
2016-06-10 14:00:00,107.75,107.77,107.62,107.65,9918.0,99.4405,99.459,99.3205,99.3482,9918.0
2016-06-10 14:10:00,107.66,107.69,107.58,107.59,13338.0,99.3575,99.3851,99.2836,99.2929,13338.0
2016-06-10 14:20:00,107.61,107.69,107.59,107.65,28813.0,99.3113,99.3851,99.2929,99.3482,28813.0
2016-06-10 14:30:00,107.63,107.74,107.6,107.74,11149.0,99.3298,99.4313,99.3021,99.4313,11149.0
2016-06-10 14:40:00,107.72,107.72,107.6,107.62,7851.0,99.4128,99.4128,99.3021,99.3205,7851.0
2016-06-10 14:50:00,107.62,107.69,107.6,107.68,12921.0,99.3205,99.3851,99.3021,99.3759,12921.0
2016-06-10 15:00:00,107.67,107.68,107.6,107.62,42682.0,99.3667,99.3759,99.3021,99.3205,42682.0
2016-06-10 15:10:00,107.61,107.64,107.57,107.63,4535.0,99.3113,99.339,99.2744,99.3298,4535.0
2016-06-10 15:20:00,107.63,107.72,107.63,107.71,5738.0,99.3298,99.4128,99.3298,99.4036,5738.0
2016-06-10 15:30:00,107.72,107.8,107.72,107.73,20406.0,99.4128,99.4867,99.4128,99.4221,20406.0
2016-06-10 15:40:00,107.75,107.94,107.73,107.93,36253.0,99.4405,99.6159,99.4221,99.6066,36253.0
2016-06-10 15:50:00,107.95,107.95,107.81,107.86,13092.0,99.6251,99.6251,99.4959,99.542,13092.0
2016-06-13 09:30:00,107.6,107.88,107.6,107.78,25379.0,99.3021,99.5605,99.3021,99.4682,25379.0
2016-06-13 09:40:00,107.82,108.02,107.76,108.02,9749.0,99.5051,99.6897,99.4497,99.6897,9749.0
2016-06-13 09:50:00,108.04,108.15,108.03,108.1,17861.0,99.7082,99.8097,99.6989,99.7635,17861.0
2016-06-13 10:00:00,108.1,108.21,107.96,107.97,2325.0,99.7635,99.865,99.6343,99.6435,2325.0
2016-06-13 10:10:00,107.89,107.97,107.88,107.93,4098.0,99.5697,99.6435,99.5605,99.6066,4098.0
2016-06-13 10:20:00,107.96,108.07,107.91,108.07,2952.0,99.6343,99.7358,99.5882,99.7358,2952.0
2016-06-13 10:30:00,108.04,108.14,108.04,108.05,4513.0,99.7082,99.8004,99.7082,99.7174,4513.0
2016-06-13 10:40:00,108.04,108.09,108.01,108.01,2370.0,99.7082,99.7543,99.6805,99.6805,2370.0
2016-06-13 10:50:00,107.95,107.99,107.92,107.96,4770.0,99.6251,99.662,99.5974,99.6343,4770.0
2016-06-13 11:00:00,107.93,107.93,107.82,107.84,6380.0,99.6066,99.6066,99.5051,99.5236,6380.0
2016-06-13 11:10:00,107.9,107.9,107.82,107.84,5191.0,99.5789,99.5789,99.5051,99.5236,5191.0
2016-06-13 11:20:00,107.78,107.89,107.78,107.88,4012.0,99.4682,99.5697,99.4682,99.5605,4012.0
2016-06-13 11:30:00,107.89,107.9,107.64,107.65,10793.0,99.5697,99.5789,99.339,99.3482,10793.0
2016-06-13 11:40:00,107.64,107.71,107.61,107.61,23785.0,99.339,99.4036,99.3113,99.3113,23785.0
2016-06-13 11:50:00,107.61,107.61,107.44,107.44,10685.0,99.3113,99.3113,99.1544,99.1544,10685.0
2016-06-13 12:00:00,107.45,107.54,107.44,107.49,6649.0,99.1637,99.2467,99.1544,99.2006,6649.0
2016-06-13 12:10:00,107.49,107.61,107.49,107.59,1982.0,99.2006,99.3113,99.2006,99.2929,1982.0
2016-06-13 12:20:00,107.57,107.75,107.52,107.54,4700.0,99.2744,99.4405,99.2283,99.2467,4700.0
2016-06-13 12:30:00,107.64,107.64,107.58,107.61,2253.0,99.339,99.339,99.2836,99.3113,2253.0
2016-06-13 12:40:00,107.63,107.73,107.63,107.65,5109.0,99.3298,99.4221,99.3298,99.3482,5109.0
2016-06-13 12:50:00,107.68,107.78,107.67,107.73,3623.0,99.3759,99.4682,99.3667,99.4221,3623.0
2016-06-13 13:00:00,107.75,107.76,107.68,107.68,3071.0,99.4405,99.4497,99.3759,99.3759,3071.0
2016-06-13 13:10:00,107.68,107.68,107.59,107.59,2904.0,99.3759,99.3759,99.2929,99.2929,2904.0
2016-06-13 13:20:00,107.63,107.74,107.62,107.71,10450.0,99.3298,99.4313,99.3205,99.4036,10450.0
2016-06-13 13:30:00,107.7,107.74,107.55,107.56,34949.0,99.3944,99.4313,99.2559,99.2652,34949.0
2016-06-13 13:40:00,107.56,107.71,107.55,107.68,6693.0,99.2652,99.4036,99.2559,99.3759,6693.0
2016-06-13 13:50:00,107.67,107.68,107.45,107.47,8575.0,99.3667,99.3759,99.1637,99.1821,8575.0
2016-06-13 14:00:00,107.51,107.57,107.42,107.55,56396.0,99.219,99.2744,99.136,99.2559,56396.0
2016-06-13 14:10:00,107.55,107.64,107.54,107.56,14569.0,99.2559,99.339,99.2467,99.2652,14569.0
2016-06-13 14:20:00,107.56,107.56,107.48,107.51,13706.0,99.2652,99.2652,99.1913,99.219,13706.0
2016-06-13 14:30:00,107.54,107.68,107.53,107.65,6542.0,99.2467,99.3759,99.2375,99.3482,6542.0
2016-06-13 14:40:00,107.7,107.74,107.64,107.65,15289.0,99.3944,99.4313,99.339,99.3482,15289.0
2016-06-13 14:50:00,107.65,107.67,107.54,107.55,37787.0,99.3482,99.3667,99.2467,99.2559,37787.0
2016-06-13 15:00:00,107.55,107.58,107.37,107.38,19597.0,99.2559,99.2836,99.0898,99.099,19597.0
2016-06-13 15:10:00,107.41,107.45,107.34,107.38,13637.0,99.1267,99.1637,99.0621,99.099,13637.0
2016-06-13 15:20:00,107.41,107.46,107.32,107.38,45917.0,99.1267,99.1729,99.0437,99.099,45917.0
2016-06-13 15:30:00,107.39,107.46,107.32,107.32,22645.0,99.1083,99.1729,99.0437,99.0437,22645.0
2016-06-13 15:40:00,107.31,107.31,107.21,107.24,6089.0,99.0344,99.0344,98.9422,98.9698,6089.0
2016-06-13 15:50:00,107.22,107.23,107.11,107.19,20439.0,98.9514,98.9606,98.8499,98.9237,20439.0
2016-06-14 09:30:00,106.6,106.9,106.6,106.88,19285.0,98.6767,98.9544,98.6767,98.9359,19285.0
2016-06-14 09:40:00,106.91,107.07,106.88,106.93,4074.0,98.9637,99.1118,98.9359,98.9822,4074.0
2016-06-14 09:50:00,106.9,106.93,106.79,106.93,2275.0,98.9544,98.9822,98.8526,98.9822,2275.0
2016-06-14 10:00:00,106.91,107.05,106.8,106.8,12108.0,98.9637,99.0933,98.8618,98.8618,12108.0
2016-06-14 10:10:00,106.85,106.89,106.65,106.65,4429.0,98.9081,98.9452,98.723,98.723,4429.0
2016-06-14 10:20:00,106.55,106.59,106.45,106.57,3811.0,98.6304,98.6674,98.5379,98.6489,3811.0
2016-06-14 10:30:00,106.61,106.63,106.41,106.44,5488.0,98.686,98.7045,98.5008,98.5286,5488.0
2016-06-14 10:40:00,106.56,106.63,106.4,106.42,8598.0,98.6397,98.7045,98.4916,98.5101,8598.0
2016-06-14 10:50:00,106.45,106.45,106.22,106.22,5575.0,98.5379,98.5379,98.325,98.325,5575.0
2016-06-14 11:00:00,106.25,106.36,106.15,106.33,5440.0,98.3527,98.4545,98.2602,98.4268,5440.0
2016-06-14 11:10:00,106.34,106.36,106.14,106.17,4718.0,98.436,98.4545,98.2509,98.2787,4718.0
2016-06-14 11:20:00,106.24,106.31,106.18,106.18,22132.0,98.3435,98.4083,98.2879,98.2879,22132.0
2016-06-14 11:30:00,106.19,106.39,106.15,106.32,10097.0,98.2972,98.4823,98.2602,98.4175,10097.0
2016-06-14 11:40:00,106.43,106.45,106.34,106.35,4731.0,98.5193,98.5379,98.436,98.4453,4731.0
2016-06-14 11:50:00,106.33,106.41,106.31,106.31,4723.0,98.4268,98.5008,98.4083,98.4083,4723.0
2016-06-14 12:00:00,106.29,106.37,106.26,106.31,5202.0,98.3897,98.4638,98.362,98.4083,5202.0
2016-06-14 12:10:00,106.3,106.48,106.3,106.42,6201.0,98.399,98.5656,98.399,98.5101,6201.0
2016-06-14 12:20:00,106.44,106.7,106.44,106.68,3101.0,98.5286,98.7693,98.5286,98.7508,3101.0
2016-06-14 12:30:00,106.62,106.66,106.6,106.6,2243.0,98.6952,98.7322,98.6767,98.6767,2243.0
2016-06-14 12:40:00,106.59,106.59,106.51,106.56,4619.0,98.6674,98.6674,98.5934,98.6397,4619.0
2016-06-14 12:50:00,106.58,106.6,106.49,106.5,5785.0,98.6582,98.6767,98.5749,98.5841,5785.0
2016-06-14 13:00:00,106.56,106.59,106.48,106.49,6353.0,98.6397,98.6674,98.5656,98.5749,6353.0
2016-06-14 13:10:00,106.48,106.49,106.39,106.42,5637.0,98.5656,98.5749,98.4823,98.5101,5637.0
2016-06-14 13:20:00,106.43,106.48,106.42,106.44,11032.0,98.5193,98.5656,98.5101,98.5286,11032.0
2016-06-14 13:30:00,106.4,106.55,106.4,106.49,1468.0,98.4916,98.6304,98.4916,98.5749,1468.0
2016-06-14 13:40:00,106.42,106.5,106.42,106.46,8514.0,98.5101,98.5841,98.5101,98.5471,8514.0
2016-06-14 13:50:00,106.34,106.38,106.3,106.33,21475.0,98.436,98.4731,98.399,98.4268,21475.0
2016-06-14 14:00:00,106.28,106.36,106.28,106.36,27349.0,98.3805,98.4545,98.3805,98.4545,27349.0
2016-06-14 14:10:00,106.34,106.52,106.3,106.52,9949.0,98.436,98.6027,98.399,98.6027,9949.0
2016-06-14 14:20:00,106.52,106.59,106.48,106.58,11172.0,98.6027,98.6674,98.5656,98.6582,11172.0
2016-06-14 14:30:00,106.6,106.6,106.4,106.46,13764.0,98.6767,98.6767,98.4916,98.5471,13764.0
2016-06-14 14:40:00,106.47,106.53,106.41,106.41,24483.0,98.5564,98.6119,98.5008,98.5008,24483.0
2016-06-14 14:50:00,106.42,106.43,106.28,106.32,6854.0,98.5101,98.5193,98.3805,98.4175,6854.0
2016-06-14 15:00:00,106.3,106.58,106.25,106.57,8435.0,98.399,98.6582,98.3527,98.6489,8435.0
2016-06-14 15:10:00,106.54,106.72,106.54,106.66,10606.0,98.6212,98.7878,98.6212,98.7322,10606.0
2016-06-14 15:20:00,106.68,106.76,106.6,106.76,17370.0,98.7508,98.8248,98.6767,98.8248,17370.0
2016-06-14 15:30:00,106.75,106.82,106.69,106.75,25895.0,98.8156,98.8804,98.76,98.8156,25895.0
2016-06-14 15:40:00,106.77,106.87,106.67,106.69,14055.0,98.8341,98.9266,98.7415,98.76,14055.0
2016-06-14 15:50:00,106.71,106.83,106.65,106.8,15823.0,98.7785,98.8896,98.723,98.8618,15823.0
2016-06-15 09:30:00,106.98,107.14,106.98,107.13,16500.0,99.0285,99.1766,99.0285,99.1673,16500.0
2016-06-15 09:40:00,107.16,107.24,107.12,107.23,9180.0,99.1951,99.2691,99.1581,99.2599,9180.0
2016-06-15 09:50:00,107.21,107.27,107.11,107.12,5088.0,99.2414,99.2969,99.1488,99.1581,5088.0
2016-06-15 10:00:00,107.13,107.29,107.12,107.25,2622.0,99.1673,99.3154,99.1581,99.2784,2622.0
2016-06-15 10:10:00,107.22,107.25,107.14,107.14,15256.0,99.2506,99.2784,99.1766,99.1766,15256.0
2016-06-15 10:20:00,107.12,107.17,107.03,107.03,1901.0,99.1581,99.2043,99.0747,99.0747,1901.0
2016-06-15 10:30:00,107.08,107.19,107.08,107.19,3712.0,99.121,99.2229,99.121,99.2229,3712.0
2016-06-15 10:40:00,107.12,107.23,107.11,107.19,2546.0,99.1581,99.2599,99.1488,99.2229,2546.0
2016-06-15 10:50:00,107.21,107.24,107.18,107.21,5959.0,99.2414,99.2691,99.2136,99.2414,5959.0
2016-06-15 11:00:00,107.2,107.26,107.2,107.23,5040.0,99.2321,99.2877,99.2321,99.2599,5040.0
2016-06-15 11:10:00,107.24,107.27,107.16,107.16,7823.0,99.2691,99.2969,99.1951,99.1951,7823.0
2016-06-15 11:20:00,107.19,107.19,107.07,107.07,2821.0,99.2229,99.2229,99.1118,99.1118,2821.0
2016-06-15 11:30:00,106.98,107.03,106.94,107.03,5108.0,99.0285,99.0747,98.9914,99.0747,5108.0
2016-06-15 11:40:00,107.05,107.07,106.99,107.06,10000.0,99.0933,99.1118,99.0377,99.1025,10000.0
2016-06-15 11:50:00,107.08,107.15,107.05,107.13,5442.0,99.121,99.1858,99.0933,99.1673,5442.0
2016-06-15 12:00:00,107.13,107.15,107.07,107.08,3764.0,99.1673,99.1858,99.1118,99.121,3764.0
2016-06-15 12:10:00,107.04,107.1,107.04,107.1,4509.0,99.084,99.1395,99.084,99.1395,4509.0
2016-06-15 12:20:00,107.09,107.14,107.08,107.09,4982.0,99.1303,99.1766,99.121,99.1303,4982.0
2016-06-15 12:30:00,107.1,107.16,107.06,107.1,8599.0,99.1395,99.1951,99.1025,99.1395,8599.0
2016-06-15 12:40:00,107.1,107.14,107.07,107.09,16101.0,99.1395,99.1766,99.1118,99.1303,16101.0
2016-06-15 12:50:00,107.07,107.09,107.01,107.03,7904.0,99.1118,99.1303,99.0562,99.0747,7904.0
2016-06-15 13:00:00,107.0,107.06,106.99,107.01,7666.0,99.047,99.1025,99.0377,99.0562,7666.0
2016-06-15 13:10:00,107.01,107.07,107.0,107.01,13759.0,99.0562,99.1118,99.047,99.0562,13759.0
2016-06-15 13:20:00,107.05,107.11,107.03,107.11,7685.0,99.0933,99.1488,99.0747,99.1488,7685.0
2016-06-15 13:30:00,107.11,107.14,107.08,107.1,22471.0,99.1488,99.1766,99.121,99.1395,22471.0
2016-06-15 13:40:00,107.12,107.17,107.1,107.16,12590.0,99.1581,99.2043,99.1395,99.1951,12590.0
2016-06-15 13:50:00,107.17,107.19,107.14,107.19,16556.0,99.2043,99.2229,99.1766,99.2229,16556.0
2016-06-15 14:00:00,107.19,107.38,107.12,107.13,32007.0,99.2229,99.3987,99.1581,99.1673,32007.0
2016-06-15 14:10:00,107.18,107.22,107.07,107.21,20015.0,99.2136,99.2506,99.1118,99.2414,20015.0
2016-06-15 14:20:00,107.06,107.21,107.05,107.1,18362.0,99.1025,99.2414,99.0933,99.1395,18362.0
2016-06-15 14:30:00,106.99,107.16,106.98,107.05,33637.0,99.0377,99.1951,99.0285,99.0933,33637.0
2016-06-15 14:40:00,107.06,107.26,107.06,107.24,29623.0,99.1025,99.2877,99.1025,99.2691,29623.0
2016-06-15 14:50:00,107.2,107.21,107.1,107.2,12499.0,99.2321,99.2414,99.1395,99.2321,12499.0
2016-06-15 15:00:00,107.17,107.23,107.17,107.2,11241.0,99.2043,99.2599,99.2043,99.2321,11241.0
2016-06-15 15:10:00,107.16,107.22,107.11,107.16,10000.0,99.1951,99.2506,99.1488,99.1951,10000.0
2016-06-15 15:20:00,107.16,107.25,107.16,107.2,12342.0,99.1951,99.2784,99.1951,99.2321,12342.0
2016-06-15 15:30:00,107.21,107.23,106.95,106.96,12373.0,99.2414,99.2599,99.0007,99.0099,12373.0
2016-06-15 15:40:00,106.91,106.96,106.66,106.73,15410.0,98.9637,99.0099,98.7322,98.797,15410.0
2016-06-15 15:50:00,106.73,106.73,106.56,106.67,29754.0,98.797,98.797,98.6397,98.7415,29754.0
2016-06-16 09:30:00,106.13,106.19,105.89,105.89,26407.0,98.2416,98.2972,98.0195,98.0195,26407.0
2016-06-16 09:40:00,105.84,105.94,105.8,105.9,6593.0,97.9732,98.0658,97.9362,98.0287,6593.0
2016-06-16 09:50:00,105.82,105.84,105.67,105.68,10356.0,97.9547,97.9732,97.8158,97.8251,10356.0
2016-06-16 10:00:00,105.69,105.73,105.6,105.73,4171.0,97.8343,97.8714,97.751,97.8714,4171.0
2016-06-16 10:10:00,105.72,105.84,105.72,105.75,3232.0,97.8621,97.9732,97.8621,97.8899,3232.0
2016-06-16 10:20:00,105.75,105.77,105.59,105.7,5304.0,97.8899,97.9084,97.7418,97.8436,5304.0
2016-06-16 10:30:00,105.7,105.7,105.48,105.49,8682.0,97.8436,97.8436,97.64,97.6492,8682.0
2016-06-16 10:40:00,105.48,105.64,105.47,105.62,3573.0,97.64,97.7881,97.6307,97.7695,3573.0
2016-06-16 10:50:00,105.61,105.68,105.53,105.67,5210.0,97.7603,97.8251,97.6862,97.8158,5210.0
2016-06-16 11:00:00,105.74,105.77,105.72,105.76,4166.0,97.8806,97.9084,97.8621,97.8991,4166.0
2016-06-16 11:10:00,105.75,105.86,105.72,105.75,26530.0,97.8899,97.9917,97.8621,97.8899,26530.0
2016-06-16 11:20:00,105.72,106.0,105.72,106.0,11022.0,97.8621,98.1213,97.8621,98.1213,11022.0
2016-06-16 11:30:00,106.04,106.05,105.91,105.96,7117.0,98.1583,98.1676,98.038,98.0843,7117.0
2016-06-16 11:40:00,105.94,105.95,105.75,105.78,3587.0,98.0658,98.075,97.8899,97.9177,3587.0
2016-06-16 11:50:00,105.78,105.81,105.71,105.72,18106.0,97.9177,97.9454,97.8529,97.8621,18106.0
2016-06-16 12:00:00,105.71,105.77,105.71,105.76,8081.0,97.8529,97.9084,97.8529,97.8991,8081.0
2016-06-16 12:10:00,105.77,106.0,105.73,106.0,4683.0,97.9084,98.1213,97.8714,98.1213,4683.0
2016-06-16 12:20:00,105.97,106.24,105.96,106.18,12868.0,98.0935,98.3435,98.0843,98.2879,12868.0
2016-06-16 12:30:00,106.16,106.31,106.1,106.31,4304.0,98.2694,98.4083,98.2139,98.4083,4304.0
2016-06-16 12:40:00,106.3,106.46,106.27,106.35,4861.0,98.399,98.5471,98.3712,98.4453,4861.0
2016-06-16 12:50:00,106.36,106.36,106.25,106.31,4958.0,98.4545,98.4545,98.3527,98.4083,4958.0
2016-06-16 13:00:00,106.32,106.48,106.29,106.42,10699.0,98.4175,98.5656,98.3897,98.5101,10699.0
2016-06-16 13:10:00,106.42,106.48,106.31,106.35,18118.0,98.5101,98.5656,98.4083,98.4453,18118.0
2016-06-16 13:20:00,106.37,106.42,106.3,106.32,22511.0,98.4638,98.5101,98.399,98.4175,22511.0
2016-06-16 13:30:00,106.37,106.37,106.28,106.36,8818.0,98.4638,98.4638,98.3805,98.4545,8818.0
2016-06-16 13:40:00,106.37,106.38,106.17,106.21,8106.0,98.4638,98.4731,98.2787,98.3157,8106.0
2016-06-16 13:50:00,106.2,106.23,106.14,106.14,6840.0,98.3064,98.3342,98.2509,98.2509,6840.0
2016-06-16 14:00:00,106.15,106.34,106.15,106.32,14194.0,98.2602,98.436,98.2602,98.4175,14194.0
2016-06-16 14:10:00,106.3,106.61,106.3,106.61,18998.0,98.399,98.686,98.399,98.686,18998.0
2016-06-16 14:20:00,106.56,106.59,106.38,106.4,35263.0,98.6397,98.6674,98.4731,98.4916,35263.0
2016-06-16 14:30:00,106.46,106.5,106.4,106.41,19265.0,98.5471,98.5841,98.4916,98.5008,19265.0
2016-06-16 14:40:00,106.42,106.5,106.41,106.49,22922.0,98.5101,98.5841,98.5008,98.5749,22922.0
2016-06-16 14:50:00,106.56,106.68,106.51,106.59,17000.0,98.6397,98.7508,98.5934,98.6674,17000.0
2016-06-16 15:00:00,106.55,106.65,106.53,106.61,9864.0,98.6304,98.723,98.6119,98.686,9864.0
2016-06-16 15:10:00,106.61,106.75,106.6,106.68,15981.0,98.686,98.8156,98.6767,98.7508,15981.0
2016-06-16 15:20:00,106.67,106.83,106.62,106.83,23234.0,98.7415,98.8896,98.6952,98.8896,23234.0
2016-06-16 15:30:00,106.81,106.93,106.78,106.8,13392.0,98.8711,98.9822,98.8433,98.8618,13392.0
2016-06-16 15:40:00,106.84,106.93,106.81,106.88,10937.0,98.8989,98.9822,98.8711,98.9359,10937.0
2016-06-16 15:50:00,106.85,106.9,106.79,106.86,26456.0,98.9081,98.9544,98.8526,98.9174,26456.0
2016-06-17 09:30:00,106.91,106.91,106.3,106.31,30915.0,98.9637,98.9637,98.399,98.4083,30915.0
2016-06-17 09:40:00,106.37,106.42,106.26,106.29,2668.0,98.4638,98.5101,98.362,98.3897,2668.0
2016-06-17 09:50:00,106.28,106.38,106.26,106.36,8081.0,98.3805,98.4731,98.362,98.4545,8081.0
2016-06-17 10:00:00,106.39,106.39,106.27,106.3,6170.0,98.4823,98.4823,98.3712,98.399,6170.0
2016-06-17 10:10:00,106.39,106.43,106.31,106.4,5137.0,98.4823,98.5193,98.4083,98.4916,5137.0
2016-06-17 10:20:00,106.4,106.41,106.15,106.15,8587.0,98.4916,98.5008,98.2602,98.2602,8587.0
2016-06-17 10:30:00,106.11,106.11,105.95,106.09,8138.0,98.2231,98.2231,98.075,98.2046,8138.0
2016-06-17 10:40:00,106.08,106.17,106.08,106.17,1402.0,98.1954,98.2787,98.1954,98.2787,1402.0
2016-06-17 10:50:00,106.17,106.17,106.04,106.09,3374.0,98.2787,98.2787,98.1583,98.2046,3374.0
2016-06-17 11:00:00,106.06,106.06,105.92,105.99,3029.0,98.1768,98.1768,98.0472,98.112,3029.0
2016-06-17 11:10:00,105.99,106.01,105.85,106.01,6170.0,98.112,98.1306,97.9825,98.1306,6170.0
2016-06-17 11:20:00,106.02,106.03,105.88,105.88,8616.0,98.1398,98.1491,98.0102,98.0102,8616.0
2016-06-17 11:30:00,105.81,105.97,105.81,105.96,11591.0,97.9454,98.0935,97.9454,98.0843,11591.0
2016-06-17 11:40:00,105.97,106.06,105.95,106.04,7346.0,98.0935,98.1768,98.075,98.1583,7346.0
2016-06-17 11:50:00,106.04,106.05,105.95,105.97,5201.0,98.1583,98.1676,98.075,98.0935,5201.0
2016-06-17 12:00:00,106.02,106.22,106.01,106.19,4591.0,98.1398,98.325,98.1306,98.2972,4591.0
2016-06-17 12:10:00,106.25,106.25,106.17,106.17,2488.0,98.3527,98.3527,98.2787,98.2787,2488.0
2016-06-17 12:20:00,106.2,106.22,106.15,106.19,6286.0,98.3064,98.325,98.2602,98.2972,6286.0
2016-06-17 12:30:00,106.19,106.2,106.11,106.12,2136.0,98.2972,98.3064,98.2231,98.2324,2136.0
2016-06-17 12:40:00,106.12,106.17,106.07,106.07,5707.0,98.2324,98.2787,98.1861,98.1861,5707.0
2016-06-17 12:50:00,106.11,106.11,106.05,106.09,7335.0,98.2231,98.2231,98.1676,98.2046,7335.0
2016-06-17 13:00:00,106.09,106.17,105.97,106.17,29977.0,98.2046,98.2787,98.0935,98.2787,29977.0
2016-06-17 13:10:00,106.16,106.24,106.11,106.24,13223.0,98.2694,98.3435,98.2231,98.3435,13223.0
2016-06-17 13:20:00,106.24,106.3,106.21,106.24,8100.0,98.3435,98.399,98.3157,98.3435,8100.0
2016-06-17 13:30:00,106.2,106.24,106.17,106.21,4744.0,98.3064,98.3435,98.2787,98.3157,4744.0
2016-06-17 13:40:00,106.26,106.29,106.22,106.29,4127.0,98.362,98.3897,98.325,98.3897,4127.0
2016-06-17 13:50:00,106.3,106.35,106.22,106.24,13477.0,98.399,98.4453,98.325,98.3435,13477.0
2016-06-17 14:00:00,106.25,106.3,106.13,106.19,19350.0,98.3527,98.399,98.2416,98.2972,19350.0
2016-06-17 14:10:00,106.2,106.29,106.19,106.23,29736.0,98.3064,98.3897,98.2972,98.3342,29736.0
2016-06-17 14:20:00,106.21,106.33,106.18,106.28,44921.0,98.3157,98.4268,98.2879,98.3805,44921.0
2016-06-17 14:30:00,106.29,106.4,106.27,106.32,12025.0,98.3897,98.4916,98.3712,98.4175,12025.0
2016-06-17 14:40:00,106.35,106.4,106.3,106.36,18866.0,98.4453,98.4916,98.399,98.4545,18866.0
2016-06-17 14:50:00,106.37,106.4,106.31,106.33,9357.0,98.4638,98.4916,98.4083,98.4268,9357.0
2016-06-17 15:00:00,106.33,106.36,106.25,106.27,12413.0,98.4268,98.4545,98.3527,98.3712,12413.0
2016-06-17 15:10:00,106.26,106.27,106.15,106.17,16858.0,98.362,98.3712,98.2602,98.2787,16858.0
2016-06-17 15:20:00,106.2,106.21,106.15,106.2,8060.0,98.3064,98.3157,98.2602,98.3064,8060.0
2016-06-17 15:30:00,106.19,106.22,106.15,106.16,14961.0,98.2972,98.325,98.2602,98.2694,14961.0
2016-06-17 15:40:00,106.13,106.18,106.08,106.13,9241.0,98.2416,98.2879,98.1954,98.2416,9241.0
2016-06-17 15:50:00,106.15,106.21,106.12,106.16,24056.0,98.2602,98.3157,98.2324,98.2694,24056.0
2016-06-20 09:30:00,107.26,107.53,107.26,107.48,40097.0,99.2877,99.5376,99.2877,99.4913,40097.0
2016-06-20 09:40:00,107.51,107.58,107.43,107.49,6351.0,99.5191,99.5839,99.445,99.5006,6351.0
2016-06-20 09:50:00,107.48,107.53,107.45,107.52,5592.0,99.4913,99.5376,99.4635,99.5283,5592.0
2016-06-20 10:00:00,107.53,107.79,107.53,107.74,8388.0,99.5376,99.7783,99.5376,99.732,8388.0
2016-06-20 10:10:00,107.78,107.78,107.67,107.73,3440.0,99.769,99.769,99.6672,99.7227,3440.0
2016-06-20 10:20:00,107.7,107.72,107.63,107.63,7592.0,99.6949,99.7135,99.6301,99.6301,7592.0
2016-06-20 10:30:00,107.69,107.7,107.56,107.57,4204.0,99.6857,99.6949,99.5654,99.5746,4204.0
2016-06-20 10:40:00,107.6,107.64,107.6,107.62,2277.0,99.6024,99.6394,99.6024,99.6209,2277.0
2016-06-20 10:50:00,107.62,107.68,107.61,107.66,3623.0,99.6209,99.6764,99.6116,99.6579,3623.0
2016-06-20 11:00:00,107.64,107.72,107.63,107.71,3485.0,99.6394,99.7135,99.6301,99.7042,3485.0
2016-06-20 11:10:00,107.68,107.7,107.63,107.67,15880.0,99.6764,99.6949,99.6301,99.6672,15880.0
2016-06-20 11:20:00,107.69,107.7,107.62,107.68,9965.0,99.6857,99.6949,99.6209,99.6764,9965.0
2016-06-20 11:30:00,107.63,107.68,107.61,107.68,4906.0,99.6301,99.6764,99.6116,99.6764,4906.0
2016-06-20 11:40:00,107.65,107.67,107.47,107.49,4214.0,99.6487,99.6672,99.482,99.5006,4214.0
2016-06-20 11:50:00,107.47,107.52,107.43,107.5,12731.0,99.482,99.5283,99.445,99.5098,12731.0
2016-06-20 12:00:00,107.49,107.5,107.46,107.47,2327.0,99.5006,99.5098,99.4728,99.482,2327.0
2016-06-20 12:10:00,107.47,107.49,107.41,107.44,4347.0,99.482,99.5006,99.4265,99.4543,4347.0
2016-06-20 12:20:00,107.44,107.49,107.43,107.46,17045.0,99.4543,99.5006,99.445,99.4728,17045.0
2016-06-20 12:30:00,107.48,107.51,107.47,107.48,8739.0,99.4913,99.5191,99.482,99.4913,8739.0
2016-06-20 12:40:00,107.46,107.48,107.45,107.47,5622.0,99.4728,99.4913,99.4635,99.482,5622.0
2016-06-20 12:50:00,107.52,107.55,107.49,107.53,2001.0,99.5283,99.5561,99.5006,99.5376,2001.0
2016-06-20 13:00:00,107.5,107.55,107.49,107.51,6518.0,99.5098,99.5561,99.5006,99.5191,6518.0
2016-06-20 13:10:00,107.51,107.52,107.32,107.36,7189.0,99.5191,99.5283,99.3432,99.3802,7189.0
2016-06-20 13:20:00,107.36,107.42,107.3,107.33,16984.0,99.3802,99.4358,99.3247,99.3524,16984.0
2016-06-20 13:30:00,107.33,107.41,107.31,107.37,38721.0,99.3524,99.4265,99.3339,99.3895,38721.0
2016-06-20 13:40:00,107.36,107.46,107.36,107.42,12310.0,99.3802,99.4728,99.3802,99.4358,12310.0
2016-06-20 13:50:00,107.42,107.49,107.4,107.42,17355.0,99.4358,99.5006,99.4172,99.4358,17355.0
2016-06-20 14:00:00,107.41,107.45,107.31,107.33,31084.0,99.4265,99.4635,99.3339,99.3524,31084.0
2016-06-20 14:10:00,107.32,107.36,107.26,107.3,18505.0,99.3432,99.3802,99.2877,99.3247,18505.0
2016-06-20 14:20:00,107.3,107.34,107.2,107.23,24814.0,99.3247,99.3617,99.2321,99.2599,24814.0
2016-06-20 14:30:00,107.22,107.3,107.2,107.22,25874.0,99.2506,99.3247,99.2321,99.2506,25874.0
2016-06-20 14:40:00,107.24,107.34,107.19,107.33,26402.0,99.2691,99.3617,99.2229,99.3524,26402.0
2016-06-20 14:50:00,107.33,107.39,107.3,107.37,17359.0,99.3524,99.408,99.3247,99.3895,17359.0
2016-06-20 15:00:00,107.34,107.38,107.24,107.27,26069.0,99.3617,99.3987,99.2691,99.2969,26069.0
2016-06-20 15:10:00,107.28,107.28,107.11,107.14,20951.0,99.3062,99.3062,99.1488,99.1766,20951.0
2016-06-20 15:20:00,107.15,107.18,107.01,107.01,13439.0,99.1858,99.2136,99.0562,99.0562,13439.0
2016-06-20 15:30:00,107.01,107.08,107.0,107.06,16691.0,99.0562,99.121,99.047,99.1025,16691.0
2016-06-20 15:40:00,107.05,107.15,106.89,106.89,22620.0,99.0933,99.1858,98.9452,98.9452,22620.0
2016-06-20 15:50:00,106.92,106.92,106.78,106.88,37402.0,98.9729,98.9729,98.8433,98.9359,37402.0
2016-06-21 09:30:00,107.16,107.17,107.03,107.12,21952.0,99.1951,99.2043,99.0747,99.1581,21952.0
2016-06-21 09:40:00,107.12,107.18,107.03,107.12,3512.0,99.1581,99.2136,99.0747,99.1581,3512.0
2016-06-21 09:50:00,107.14,107.15,107.07,107.09,10739.0,99.1766,99.1858,99.1118,99.1303,10739.0
2016-06-21 10:00:00,107.11,107.12,106.93,107.0,15843.0,99.1488,99.1581,98.9822,99.047,15843.0
2016-06-21 10:10:00,107.01,107.13,107.0,107.01,7387.0,99.0562,99.1673,99.047,99.0562,7387.0
2016-06-21 10:20:00,107.05,107.05,106.85,106.97,2890.0,99.0933,99.0933,98.9081,99.0192,2890.0
2016-06-21 10:30:00,107.0,107.06,106.92,106.93,6437.0,99.047,99.1025,98.9729,98.9822,6437.0
2016-06-21 10:40:00,106.9,107.01,106.9,106.91,5831.0,98.9544,99.0562,98.9544,98.9637,5831.0
2016-06-21 10:50:00,106.9,106.94,106.82,106.87,14356.0,98.9544,98.9914,98.8804,98.9266,14356.0
2016-06-21 11:00:00,106.85,107.06,106.85,106.99,6222.0,98.9081,99.1025,98.9081,99.0377,6222.0
2016-06-21 11:10:00,107.0,107.12,106.97,107.05,5725.0,99.047,99.1581,99.0192,99.0933,5725.0
2016-06-21 11:20:00,107.07,107.07,106.89,106.91,3981.0,99.1118,99.1118,98.9452,98.9637,3981.0
2016-06-21 11:30:00,106.9,106.9,106.78,106.86,8271.0,98.9544,98.9544,98.8433,98.9174,8271.0
2016-06-21 11:40:00,106.83,106.86,106.82,106.84,4473.0,98.8896,98.9174,98.8804,98.8989,4473.0
2016-06-21 11:50:00,106.85,106.94,106.82,106.92,8996.0,98.9081,98.9914,98.8804,98.9729,8996.0
2016-06-21 12:00:00,106.93,106.95,106.86,106.9,6502.0,98.9822,99.0007,98.9174,98.9544,6502.0
2016-06-21 12:10:00,106.92,106.93,106.87,106.91,3447.0,98.9729,98.9822,98.9266,98.9637,3447.0
2016-06-21 12:20:00,106.92,107.01,106.92,107.0,6654.0,98.9729,99.0562,98.9729,99.047,6654.0
2016-06-21 12:30:00,107.01,107.04,106.98,106.98,6080.0,99.0562,99.084,99.0285,99.0285,6080.0
2016-06-21 12:40:00,107.0,107.0,106.92,106.92,2892.0,99.047,99.047,98.9729,98.9729,2892.0
2016-06-21 12:50:00,106.95,106.95,106.88,106.89,2901.0,99.0007,99.0007,98.9359,98.9452,2901.0
2016-06-21 13:00:00,106.87,106.95,106.87,106.92,3034.0,98.9266,99.0007,98.9266,98.9729,3034.0
2016-06-21 13:10:00,106.92,106.95,106.88,106.92,7938.0,98.9729,99.0007,98.9359,98.9729,7938.0
2016-06-21 13:20:00,106.92,106.92,106.8,106.84,9099.0,98.9729,98.9729,98.8618,98.8989,9099.0
2016-06-21 13:30:00,106.84,106.89,106.74,106.79,13315.0,98.8989,98.9452,98.8063,98.8526,13315.0
2016-06-21 13:40:00,106.79,106.83,106.76,106.78,12602.0,98.8526,98.8896,98.8248,98.8433,12602.0
2016-06-21 13:50:00,106.76,106.92,106.76,106.91,6331.0,98.8248,98.9729,98.8248,98.9637,6331.0
2016-06-21 14:00:00,106.88,106.97,106.84,106.96,9844.0,98.9359,99.0192,98.8989,99.0099,9844.0
2016-06-21 14:10:00,106.98,107.04,106.94,107.01,11455.0,99.0285,99.084,98.9914,99.0562,11455.0
2016-06-21 14:20:00,107.02,107.04,106.97,107.02,6259.0,99.0655,99.084,99.0192,99.0655,6259.0
2016-06-21 14:30:00,107.02,107.18,106.98,107.18,23844.0,99.0655,99.2136,99.0285,99.2136,23844.0
2016-06-21 14:40:00,107.16,107.17,107.09,107.14,13897.0,99.1951,99.2043,99.1303,99.1766,13897.0
2016-06-21 14:50:00,107.1,107.13,107.03,107.03,11651.0,99.1395,99.1673,99.0747,99.0747,11651.0
2016-06-21 15:00:00,107.04,107.06,106.94,106.95,10849.0,99.084,99.1025,98.9914,99.0007,10849.0
2016-06-21 15:10:00,106.98,107.14,106.97,107.13,21176.0,99.0285,99.1766,99.0192,99.1673,21176.0
2016-06-21 15:20:00,107.13,107.17,107.09,107.17,11060.0,99.1673,99.2043,99.1303,99.2043,11060.0
2016-06-21 15:30:00,107.19,107.19,107.12,107.17,14057.0,99.2229,99.2229,99.1581,99.2043,14057.0
2016-06-21 15:40:00,107.12,107.12,107.02,107.09,13504.0,99.1581,99.1581,99.0655,99.1303,13504.0
2016-06-21 15:50:00,107.1,107.11,106.98,106.99,28363.0,99.1395,99.1488,99.0285,99.0377,28363.0
2016-06-22 09:30:00,107.09,107.14,106.99,107.04,14011.0,99.1303,99.1766,99.0377,99.084,14011.0
2016-06-22 09:40:00,107.06,107.12,106.97,106.97,9089.0,99.1025,99.1581,99.0192,99.0192,9089.0
2016-06-22 09:50:00,107.02,107.05,106.97,106.97,11358.0,99.0655,99.0933,99.0192,99.0192,11358.0
2016-06-22 10:00:00,106.94,107.02,106.94,107.01,29752.0,98.9914,99.0655,98.9914,99.0562,29752.0
2016-06-22 10:10:00,107.05,107.15,107.05,107.11,101798.0,99.0933,99.1858,99.0933,99.1488,101798.0
2016-06-22 10:20:00,107.11,107.15,107.08,107.12,10669.0,99.1488,99.1858,99.121,99.1581,10669.0
2016-06-22 10:30:00,107.13,107.39,107.08,107.31,38271.0,99.1673,99.408,99.121,99.3339,38271.0
2016-06-22 10:40:00,107.32,107.47,107.3,107.43,80801.0,99.3432,99.482,99.3247,99.445,80801.0
2016-06-22 10:50:00,107.46,107.54,107.43,107.43,2855.0,99.4728,99.5468,99.445,99.445,2855.0
2016-06-22 11:00:00,107.42,107.48,107.39,107.43,15906.0,99.4358,99.4913,99.408,99.445,15906.0
2016-06-22 11:10:00,107.42,107.56,107.41,107.55,13331.0,99.4358,99.5654,99.4265,99.5561,13331.0
2016-06-22 11:20:00,107.54,107.57,107.5,107.55,11528.0,99.5468,99.5746,99.5098,99.5561,11528.0
2016-06-22 11:30:00,107.54,107.55,107.25,107.37,1108798.0,99.5468,99.5561,99.2784,99.3895,1108798.0
2016-06-22 11:40:00,107.32,107.37,107.28,107.31,12698.0,99.3432,99.3895,99.3062,99.3339,12698.0
2016-06-22 11:50:00,107.28,107.35,107.28,107.35,10988.0,99.3062,99.371,99.3062,99.371,10988.0
2016-06-22 12:00:00,107.36,107.37,107.26,107.27,5117.0,99.3802,99.3895,99.2877,99.2969,5117.0
2016-06-22 12:10:00,107.31,107.35,107.19,107.22,6969.0,99.3339,99.371,99.2229,99.2506,6969.0
2016-06-22 12:20:00,107.2,107.23,106.98,107.02,36675.0,99.2321,99.2599,99.0285,99.0655,36675.0
2016-06-22 12:30:00,107.02,107.05,107.01,107.04,198677.0,99.0655,99.0933,99.0562,99.084,198677.0
2016-06-22 12:40:00,107.02,107.05,106.93,107.01,3757.0,99.0655,99.0933,98.9822,99.0562,3757.0
2016-06-22 12:50:00,107.02,107.06,106.98,107.06,9518.0,99.0655,99.1025,99.0285,99.1025,9518.0
2016-06-22 13:00:00,107.04,107.05,106.83,106.83,11209.0,99.084,99.0933,98.8896,98.8896,11209.0
2016-06-22 13:10:00,106.78,106.87,106.78,106.87,7556.0,98.8433,98.9266,98.8433,98.9266,7556.0
2016-06-22 13:20:00,106.87,106.93,106.81,106.9,24439.0,98.9266,98.9822,98.8711,98.9544,24439.0
2016-06-22 13:30:00,106.9,106.97,106.9,106.97,2496.0,98.9544,99.0192,98.9544,99.0192,2496.0
2016-06-22 13:40:00,106.97,107.02,106.96,107.01,2998.0,99.0192,99.0655,99.0099,99.0562,2998.0
2016-06-22 13:50:00,107.05,107.14,107.05,107.11,10309.0,99.0933,99.1766,99.0933,99.1488,10309.0
2016-06-22 14:00:00,107.1,107.18,107.05,107.09,16010.0,99.1395,99.2136,99.0933,99.1303,16010.0
2016-06-22 14:10:00,107.05,107.12,107.05,107.06,22154.0,99.0933,99.1581,99.0933,99.1025,22154.0
2016-06-22 14:20:00,107.04,107.09,106.99,107.06,18874.0,99.084,99.1303,99.0377,99.1025,18874.0
2016-06-22 14:30:00,107.07,107.1,106.94,106.94,5104.0,99.1118,99.1395,98.9914,98.9914,5104.0
2016-06-22 14:40:00,106.93,106.95,106.89,106.92,12521.0,98.9822,99.0007,98.9452,98.9729,12521.0
2016-06-22 14:50:00,106.94,106.99,106.9,106.97,13023.0,98.9914,99.0377,98.9544,99.0192,13023.0
2016-06-22 15:00:00,106.97,107.12,106.93,106.93,21786.0,99.0192,99.1581,98.9822,98.9822,21786.0
2016-06-22 15:10:00,106.95,106.97,106.9,106.9,8761.0,99.0007,99.0192,98.9544,98.9544,8761.0
2016-06-22 15:20:00,106.88,106.89,106.78,106.81,22118.0,98.9359,98.9452,98.8433,98.8711,22118.0
2016-06-22 15:30:00,106.83,106.91,106.79,106.91,24643.0,98.8896,98.9637,98.8526,98.9637,24643.0
2016-06-22 15:40:00,106.94,106.94,106.77,106.82,12871.0,98.9914,98.9914,98.8341,98.8804,12871.0
2016-06-22 15:50:00,106.79,106.82,106.71,106.78,17840.0,98.8526,98.8804,98.7785,98.8433,17840.0
2016-06-23 09:30:00,107.53,107.64,107.37,107.44,20032.0,99.5376,99.6394,99.3895,99.4543,20032.0
2016-06-23 09:40:00,107.38,107.41,107.33,107.37,1275.0,99.3987,99.4265,99.3524,99.3895,1275.0
2016-06-23 09:50:00,107.37,107.41,107.28,107.41,6173.0,99.3895,99.4265,99.3062,99.4265,6173.0
2016-06-23 10:00:00,107.39,107.56,107.39,107.48,4819.0,99.408,99.5654,99.408,99.4913,4819.0
2016-06-23 10:10:00,107.46,107.54,107.41,107.41,12186.0,99.4728,99.5468,99.4265,99.4265,12186.0
2016-06-23 10:20:00,107.43,107.54,107.43,107.49,5427.0,99.445,99.5468,99.445,99.5006,5427.0
2016-06-23 10:30:00,107.5,107.51,107.35,107.43,11251.0,99.5098,99.5191,99.371,99.445,11251.0
2016-06-23 10:40:00,107.43,107.47,107.38,107.42,8592.0,99.445,99.482,99.3987,99.4358,8592.0
2016-06-23 10:50:00,107.45,107.61,107.45,107.55,3819.0,99.4635,99.6116,99.4635,99.5561,3819.0
2016-06-23 11:00:00,107.6,107.64,107.6,107.64,3896.0,99.6024,99.6394,99.6024,99.6394,3896.0
2016-06-23 11:10:00,107.6,107.73,107.58,107.68,13771.0,99.6024,99.7227,99.5839,99.6764,13771.0
2016-06-23 11:20:00,107.66,107.7,107.64,107.69,5874.0,99.6579,99.6949,99.6394,99.6857,5874.0
2016-06-23 11:30:00,107.73,107.78,107.72,107.76,4001.0,99.7227,99.769,99.7135,99.7505,4001.0
2016-06-23 11:40:00,107.77,107.77,107.67,107.73,12991.0,99.7597,99.7597,99.6672,99.7227,12991.0
2016-06-23 11:50:00,107.76,107.81,107.74,107.77,15363.0,99.7505,99.7968,99.732,99.7597,15363.0
2016-06-23 12:00:00,107.77,107.79,107.72,107.76,13465.0,99.7597,99.7783,99.7135,99.7505,13465.0
2016-06-23 12:10:00,107.77,107.78,107.73,107.73,6716.0,99.7597,99.769,99.7227,99.7227,6716.0
2016-06-23 12:20:00,107.74,107.77,107.74,107.75,3562.0,99.732,99.7597,99.732,99.7412,3562.0
2016-06-23 12:30:00,107.71,107.73,107.71,107.73,2948.0,99.7042,99.7227,99.7042,99.7227,2948.0
2016-06-23 12:40:00,107.71,107.74,107.6,107.6,7183.0,99.7042,99.732,99.6024,99.6024,7183.0
2016-06-23 12:50:00,107.63,107.68,107.62,107.64,14146.0,99.6301,99.6764,99.6209,99.6394,14146.0
2016-06-23 13:00:00,107.65,107.7,107.63,107.7,4764.0,99.6487,99.6949,99.6301,99.6949,4764.0
2016-06-23 13:10:00,107.71,107.71,107.64,107.71,10106.0,99.7042,99.7042,99.6394,99.7042,10106.0
2016-06-23 13:20:00,107.73,107.74,107.68,107.71,3674.0,99.7227,99.732,99.6764,99.7042,3674.0
2016-06-23 13:30:00,107.73,107.73,107.61,107.61,6757.0,99.7227,99.7227,99.6116,99.6116,6757.0
2016-06-23 13:40:00,107.61,107.66,107.58,107.63,6444.0,99.6116,99.6579,99.5839,99.6301,6444.0
2016-06-23 13:50:00,107.6,107.66,107.58,107.63,10105.0,99.6024,99.6579,99.5839,99.6301,10105.0
2016-06-23 14:00:00,107.64,107.66,107.6,107.66,18429.0,99.6394,99.6579,99.6024,99.6579,18429.0
2016-06-23 14:10:00,107.66,107.72,107.66,107.68,21111.0,99.6579,99.7135,99.6579,99.6764,21111.0
2016-06-23 14:20:00,107.7,107.71,107.61,107.68,17017.0,99.6949,99.7042,99.6116,99.6764,17017.0
2016-06-23 14:30:00,107.67,107.71,107.65,107.69,23840.0,99.6672,99.7042,99.6487,99.6857,23840.0
2016-06-23 14:40:00,107.69,107.77,107.67,107.76,13703.0,99.6857,99.7597,99.6672,99.7505,13703.0
2016-06-23 14:50:00,107.74,107.81,107.73,107.73,34581.0,99.732,99.7968,99.7227,99.7227,34581.0
2016-06-23 15:00:00,107.73,107.78,107.7,107.72,6396.0,99.7227,99.769,99.6949,99.7135,6396.0
2016-06-23 15:10:00,107.7,107.75,107.69,107.69,9501.0,99.6949,99.7412,99.6857,99.6857,9501.0
2016-06-23 15:20:00,107.7,107.71,107.64,107.66,8094.0,99.6949,99.7042,99.6394,99.6579,8094.0
2016-06-23 15:30:00,107.67,107.75,107.66,107.71,15394.0,99.6672,99.7412,99.6579,99.7042,15394.0
2016-06-23 15:40:00,107.71,107.91,107.7,107.87,27449.0,99.7042,99.8893,99.6949,99.8523,27449.0
2016-06-23 15:50:00,107.95,108.09,107.94,108.07,26620.0,99.9264,100.056,99.9171,100.0374,26620.0
2016-06-24 09:30:00,104.46,105.2,104.37,105.2,51146.0,96.6958,97.3808,96.6125,97.3808,51146.0
2016-06-24 09:40:00,105.12,105.56,105.08,105.38,42046.0,97.3067,97.714,97.2697,97.5474,42046.0
2016-06-24 09:50:00,105.31,105.72,105.18,105.52,27154.0,97.4826,97.8621,97.3623,97.677,27154.0
2016-06-24 10:00:00,105.54,105.94,105.51,105.89,25706.0,97.6955,98.0658,97.6677,98.0195,25706.0
2016-06-24 10:10:00,105.94,106.08,105.67,105.67,34754.0,98.0658,98.1954,97.8158,97.8158,34754.0
2016-06-24 10:20:00,105.72,105.72,105.47,105.63,22044.0,97.8621,97.8621,97.6307,97.7788,22044.0
2016-06-24 10:30:00,105.61,105.77,105.48,105.77,25273.0,97.7603,97.9084,97.64,97.9084,25273.0
2016-06-24 10:40:00,105.73,105.74,105.54,105.62,11628.0,97.8714,97.8806,97.6955,97.7695,11628.0
2016-06-24 10:50:00,105.65,105.74,105.5,105.5,16778.0,97.7973,97.8806,97.6585,97.6585,16778.0
2016-06-24 11:00:00,105.53,105.54,105.26,105.41,30716.0,97.6862,97.6955,97.4363,97.5752,30716.0
2016-06-24 11:10:00,105.43,105.48,105.24,105.35,8633.0,97.5937,97.64,97.4178,97.5196,8633.0
2016-06-24 11:20:00,105.28,105.33,105.12,105.26,13931.0,97.4548,97.5011,97.3067,97.4363,13931.0
2016-06-24 11:30:00,105.34,105.43,105.25,105.3,19210.0,97.5104,97.5937,97.427,97.4733,19210.0
2016-06-24 11:40:00,105.32,105.49,105.21,105.3,18075.0,97.4918,97.6492,97.39,97.4733,18075.0
2016-06-24 11:50:00,105.3,105.36,105.2,105.35,15334.0,97.4733,97.5289,97.3808,97.5196,15334.0
2016-06-24 12:00:00,105.36,105.41,105.12,105.12,10570.0,97.5289,97.5752,97.3067,97.3067,10570.0
2016-06-24 12:10:00,105.14,105.14,104.93,104.99,19705.0,97.3252,97.3252,97.1308,97.1864,19705.0
2016-06-24 12:20:00,105.06,105.11,105.01,105.1,8178.0,97.2512,97.2975,97.2049,97.2882,8178.0
2016-06-24 12:30:00,105.06,105.08,104.92,104.92,9936.0,97.2512,97.2697,97.1216,97.1216,9936.0
2016-06-24 12:40:00,104.92,104.95,104.64,104.69,13875.0,97.1216,97.1493,96.8624,96.9087,13875.0
2016-06-24 12:50:00,104.69,104.77,104.61,104.7,30510.0,96.9087,96.9827,96.8346,96.9179,30510.0
2016-06-24 13:00:00,104.69,104.79,104.63,104.67,17723.0,96.9087,97.0012,96.8531,96.8902,17723.0
2016-06-24 13:10:00,104.67,104.85,104.65,104.81,19146.0,96.8902,97.0568,96.8716,97.0198,19146.0
2016-06-24 13:20:00,104.84,104.84,104.71,104.82,32166.0,97.0475,97.0475,96.9272,97.029,32166.0
2016-06-24 13:30:00,104.83,105.04,104.8,104.98,19905.0,97.0383,97.2327,97.0105,97.1771,19905.0
2016-06-24 13:40:00,104.99,105.0,104.78,104.84,12762.0,97.1864,97.1956,96.992,97.0475,12762.0
2016-06-24 13:50:00,104.85,104.87,104.76,104.85,12970.0,97.0568,97.0753,96.9735,97.0568,12970.0
2016-06-24 14:00:00,104.88,104.95,104.83,104.88,24545.0,97.0845,97.1493,97.0383,97.0845,24545.0
2016-06-24 14:10:00,104.89,104.94,104.76,104.8,20272.0,97.0938,97.1401,96.9735,97.0105,20272.0
2016-06-24 14:20:00,104.78,104.78,104.57,104.58,25573.0,96.992,96.992,96.7976,96.8068,25573.0
2016-06-24 14:30:00,104.57,104.57,104.33,104.45,21490.0,96.7976,96.7976,96.5754,96.6865,21490.0
2016-06-24 14:40:00,104.42,104.49,104.29,104.44,45121.0,96.6587,96.7235,96.5384,96.6773,45121.0
2016-06-24 14:50:00,104.42,104.7,104.41,104.57,17083.0,96.6587,96.9179,96.6495,96.7976,17083.0
2016-06-24 15:00:00,104.53,104.66,104.44,104.47,22738.0,96.7606,96.8809,96.6773,96.705,22738.0
2016-06-24 15:10:00,104.44,104.45,103.98,104.02,33446.0,96.6773,96.6865,96.2514,96.2885,33446.0
2016-06-24 15:20:00,104.02,104.19,104.01,104.13,33798.0,96.2885,96.4458,96.2792,96.3903,33798.0
2016-06-24 15:30:00,104.13,104.47,104.09,104.25,36963.0,96.3903,96.705,96.3533,96.5014,36963.0
2016-06-24 15:40:00,104.24,104.66,104.19,104.56,23945.0,96.4921,96.8809,96.4458,96.7883,23945.0
2016-06-24 15:50:00,104.6,104.82,104.24,104.25,58213.0,96.8254,97.029,96.4921,96.5014,58213.0
2016-06-27 09:30:00,103.38,103.5,103.04,103.11,33936.0,95.696,95.8071,95.3813,95.4461,33936.0
2016-06-27 09:40:00,103.04,103.12,102.87,102.9,13244.0,95.3813,95.4554,95.2239,95.2517,13244.0
2016-06-27 09:50:00,102.93,103.07,102.91,103.01,10124.0,95.2795,95.4091,95.261,95.3535,10124.0
2016-06-27 10:00:00,103.07,103.12,102.71,102.75,8111.0,95.4091,95.4554,95.0758,95.1129,8111.0
2016-06-27 10:10:00,102.73,102.78,102.52,102.59,273882.0,95.0944,95.1406,94.9,94.9648,273882.0
2016-06-27 10:20:00,102.62,102.72,102.32,102.33,16229.0,94.9925,95.0851,94.7148,94.7241,16229.0
2016-06-27 10:30:00,102.39,102.54,102.31,102.44,23117.0,94.7796,94.9185,94.7056,94.8259,23117.0
2016-06-27 10:40:00,102.53,102.57,102.1,102.15,21480.0,94.9092,94.9462,94.5112,94.5575,21480.0
2016-06-27 10:50:00,102.06,102.13,101.91,101.91,14888.0,94.4742,94.5389,94.3353,94.3353,14888.0
2016-06-27 11:00:00,101.92,102.19,101.86,102.15,259277.0,94.3446,94.5945,94.289,94.5575,259277.0
2016-06-27 11:10:00,102.12,102.14,101.93,102.06,7452.0,94.5297,94.5482,94.3538,94.4742,7452.0
2016-06-27 11:20:00,101.99,102.22,101.87,102.22,13918.0,94.4094,94.6223,94.2983,94.6223,13918.0
2016-06-27 11:30:00,102.27,102.41,102.19,102.39,35734.0,94.6685,94.7981,94.5945,94.7796,35734.0
2016-06-27 11:40:00,102.36,102.57,102.34,102.49,32282.0,94.7519,94.9462,94.7333,94.8722,32282.0
2016-06-27 11:50:00,102.5,102.52,102.36,102.43,57756.0,94.8814,94.9,94.7519,94.8167,57756.0
2016-06-27 12:00:00,102.4,102.46,102.3,102.39,17844.0,94.7889,94.8444,94.6963,94.7796,17844.0
2016-06-27 12:10:00,102.35,102.53,102.3,102.45,10572.0,94.7426,94.9092,94.6963,94.8352,10572.0
2016-06-27 12:20:00,102.46,102.65,102.45,102.65,19685.0,94.8444,95.0203,94.8352,95.0203,19685.0
2016-06-27 12:30:00,102.68,102.71,102.52,102.52,23631.0,95.0481,95.0758,94.9,94.9,23631.0
2016-06-27 12:40:00,102.42,102.46,102.3,102.4,11773.0,94.8074,94.8444,94.6963,94.7889,11773.0
2016-06-27 12:50:00,102.4,102.52,102.31,102.45,13597.0,94.7889,94.9,94.7056,94.8352,13597.0
2016-06-27 13:00:00,102.45,102.56,102.43,102.45,16790.0,94.8352,94.937,94.8167,94.8352,16790.0
2016-06-27 13:10:00,102.42,102.59,102.42,102.57,25178.0,94.8074,94.9648,94.8074,94.9462,25178.0
2016-06-27 13:20:00,102.57,102.67,102.57,102.6,30882.0,94.9462,95.0388,94.9462,94.974,30882.0
2016-06-27 13:30:00,102.61,102.62,102.34,102.43,12684.0,94.9833,94.9925,94.7333,94.8167,12684.0
2016-06-27 13:40:00,102.43,102.45,102.2,102.27,79379.0,94.8167,94.8352,94.6037,94.6685,79379.0
2016-06-27 13:50:00,102.26,102.38,102.22,102.3,54807.0,94.6593,94.7704,94.6223,94.6963,54807.0
2016-06-27 14:00:00,102.25,102.39,102.22,102.26,31887.0,94.65,94.7796,94.6223,94.6593,31887.0
2016-06-27 14:10:00,102.25,102.3,102.04,102.08,207300.0,94.65,94.6963,94.4556,94.4927,207300.0
2016-06-27 14:20:00,102.12,102.31,102.09,102.28,26372.0,94.5297,94.7056,94.5019,94.6778,26372.0
2016-06-27 14:30:00,102.34,102.42,102.22,102.34,37852.0,94.7333,94.8074,94.6223,94.7333,37852.0
2016-06-27 14:40:00,102.32,102.35,102.07,102.1,29603.0,94.7148,94.7426,94.4834,94.5112,29603.0
2016-06-27 14:50:00,102.1,102.12,101.98,102.08,28618.0,94.5112,94.5297,94.4001,94.4927,28618.0
2016-06-27 15:00:00,102.08,102.23,102.04,102.13,28511.0,94.4927,94.6315,94.4556,94.5389,28511.0
2016-06-27 15:10:00,102.12,102.27,102.07,102.08,27806.0,94.5297,94.6685,94.4834,94.4927,27806.0
2016-06-27 15:20:00,102.11,102.11,101.88,102.09,16845.0,94.5204,94.5204,94.3075,94.5019,16845.0
2016-06-27 15:30:00,102.04,102.46,102.01,102.45,34814.0,94.4556,94.8444,94.4279,94.8352,34814.0
2016-06-27 15:40:00,102.43,102.51,102.33,102.51,30855.0,94.8167,94.8907,94.7241,94.8907,30855.0
2016-06-27 15:50:00,102.49,102.49,102.3,102.33,53062.0,94.8722,94.8722,94.6963,94.7241,53062.0
2016-06-28 09:30:00,103.37,103.68,103.23,103.68,87490.0,95.6868,95.9737,95.5572,95.9737,87490.0
2016-06-28 09:40:00,103.7,103.82,103.65,103.78,12847.0,95.9923,96.1033,95.946,96.0663,12847.0
2016-06-28 09:50:00,103.75,103.89,103.74,103.87,18283.0,96.0385,96.1681,96.0293,96.1496,18283.0
2016-06-28 10:00:00,103.88,103.93,103.71,103.71,12610.0,96.1589,96.2052,96.0015,96.0015,12610.0
2016-06-28 10:10:00,103.73,103.8,103.68,103.78,31308.0,96.02,96.0848,95.9737,96.0663,31308.0
2016-06-28 10:20:00,103.81,103.82,103.68,103.7,8109.0,96.0941,96.1033,95.9737,95.9923,8109.0
2016-06-28 10:30:00,103.7,103.81,103.63,103.63,12723.0,95.9923,96.0941,95.9275,95.9275,12723.0
2016-06-28 10:40:00,103.6,103.75,103.55,103.75,11441.0,95.8997,96.0385,95.8534,96.0385,11441.0
2016-06-28 10:50:00,103.72,103.8,103.64,103.65,10879.0,96.0108,96.0848,95.9367,95.946,10879.0
2016-06-28 11:00:00,103.65,103.7,103.46,103.49,23165.0,95.946,95.9923,95.7701,95.7979,23165.0
2016-06-28 11:10:00,103.45,103.6,103.45,103.57,17420.0,95.7608,95.8997,95.7608,95.8719,17420.0
2016-06-28 11:20:00,103.55,103.61,103.36,103.36,14535.0,95.8534,95.9089,95.6775,95.6775,14535.0
2016-06-28 11:30:00,103.4,103.5,103.36,103.45,104620.0,95.7146,95.8071,95.6775,95.7608,104620.0
2016-06-28 11:40:00,103.5,103.65,103.45,103.65,6627.0,95.8071,95.946,95.7608,95.946,6627.0
2016-06-28 11:50:00,103.66,103.73,103.6,103.66,9630.0,95.9552,96.02,95.8997,95.9552,9630.0
2016-06-28 12:00:00,103.68,103.72,103.63,103.64,22842.0,95.9737,96.0108,95.9275,95.9367,22842.0
2016-06-28 12:10:00,103.64,103.66,103.61,103.65,7003.0,95.9367,95.9552,95.9089,95.946,7003.0
2016-06-28 12:20:00,103.64,103.67,103.57,103.62,21102.0,95.9367,95.9645,95.8719,95.9182,21102.0
2016-06-28 12:30:00,103.61,103.77,103.6,103.77,22464.0,95.9089,96.0571,95.8997,96.0571,22464.0
2016-06-28 12:40:00,103.79,103.85,103.69,103.73,16675.0,96.0756,96.1311,95.983,96.02,16675.0
2016-06-28 12:50:00,103.7,103.8,103.69,103.74,32260.0,95.9923,96.0848,95.983,96.0293,32260.0
2016-06-28 13:00:00,103.73,103.75,103.6,103.63,18903.0,96.02,96.0385,95.8997,95.9275,18903.0
2016-06-28 13:10:00,103.64,103.75,103.6,103.63,9838.0,95.9367,96.0385,95.8997,95.9275,9838.0
2016-06-28 13:20:00,103.63,103.67,103.53,103.56,27984.0,95.9275,95.9645,95.8349,95.8627,27984.0
2016-06-28 13:30:00,103.57,103.64,103.5,103.62,15618.0,95.8719,95.9367,95.8071,95.9182,15618.0
2016-06-28 13:40:00,103.62,103.69,103.61,103.63,26312.0,95.9182,95.983,95.9089,95.9275,26312.0
2016-06-28 13:50:00,103.58,103.69,103.58,103.62,21937.0,95.8812,95.983,95.8812,95.9182,21937.0
2016-06-28 14:00:00,103.6,103.67,103.53,103.54,20856.0,95.8997,95.9645,95.8349,95.8441,20856.0
2016-06-28 14:10:00,103.53,103.57,103.46,103.57,20276.0,95.8349,95.8719,95.7701,95.8719,20276.0
2016-06-28 14:20:00,103.6,103.6,103.49,103.59,19854.0,95.8997,95.8997,95.7979,95.8904,19854.0
2016-06-28 14:30:00,103.6,103.91,103.59,103.88,52249.0,95.8997,96.1866,95.8904,96.1589,52249.0
2016-06-28 14:40:00,103.88,103.94,103.83,103.93,53497.0,96.1589,96.2144,96.1126,96.2052,53497.0
2016-06-28 14:50:00,103.94,104.26,103.93,104.16,62393.0,96.2144,96.5106,96.2052,96.4181,62393.0
2016-06-28 15:00:00,104.18,104.19,104.12,104.15,87129.0,96.4366,96.4458,96.381,96.4088,87129.0
2016-06-28 15:10:00,104.16,104.3,104.15,104.17,25892.0,96.4181,96.5477,96.4088,96.4273,25892.0
2016-06-28 15:20:00,104.16,104.16,103.94,104.05,33082.0,96.4181,96.4181,96.2144,96.3162,33082.0
2016-06-28 15:30:00,104.06,104.15,103.97,104.15,68152.0,96.3255,96.4088,96.2422,96.4088,68152.0
2016-06-28 15:40:00,104.19,104.31,104.16,104.3,28750.0,96.4458,96.5569,96.4181,96.5477,28750.0
2016-06-28 15:50:00,104.31,104.37,104.2,104.35,49991.0,96.5569,96.6125,96.4551,96.5939,49991.0
2016-06-29 09:30:00,105.21,105.38,105.21,105.32,24478.0,97.39,97.5474,97.39,97.4918,24478.0
2016-06-29 09:40:00,105.31,105.46,105.22,105.46,14614.0,97.4826,97.6214,97.3993,97.6214,14614.0
2016-06-29 09:50:00,105.45,105.5,105.41,105.43,6165.0,97.6122,97.6585,97.5752,97.5937,6165.0
2016-06-29 10:00:00,105.38,105.51,105.37,105.44,12676.0,97.5474,97.6677,97.5381,97.6029,12676.0
2016-06-29 10:10:00,105.42,105.62,105.42,105.55,16226.0,97.5844,97.7695,97.5844,97.7048,16226.0
2016-06-29 10:20:00,105.63,105.69,105.6,105.68,5020.0,97.7788,97.8343,97.751,97.8251,5020.0
2016-06-29 10:30:00,105.63,105.74,105.55,105.57,7072.0,97.7788,97.8806,97.7048,97.7233,7072.0
2016-06-29 10:40:00,105.55,105.64,105.49,105.63,6668.0,97.7048,97.7881,97.6492,97.7788,6668.0
2016-06-29 10:50:00,105.63,105.65,105.54,105.59,7879.0,97.7788,97.7973,97.6955,97.7418,7879.0
2016-06-29 11:00:00,105.61,105.71,105.6,105.61,14652.0,97.7603,97.8529,97.751,97.7603,14652.0
2016-06-29 11:10:00,105.63,105.74,105.62,105.67,12274.0,97.7788,97.8806,97.7695,97.8158,12274.0
2016-06-29 11:20:00,105.69,105.79,105.66,105.79,7327.0,97.8343,97.9269,97.8066,97.9269,7327.0
2016-06-29 11:30:00,105.82,105.84,105.78,105.82,6403.0,97.9547,97.9732,97.9177,97.9547,6403.0
2016-06-29 11:40:00,105.83,105.87,105.75,105.75,9335.0,97.9639,98.001,97.8899,97.8899,9335.0
2016-06-29 11:50:00,105.78,105.96,105.78,105.92,10212.0,97.9177,98.0843,97.9177,98.0472,10212.0
2016-06-29 12:00:00,105.93,105.94,105.89,105.92,11456.0,98.0565,98.0658,98.0195,98.0472,11456.0
2016-06-29 12:10:00,105.93,106.0,105.93,105.99,10869.0,98.0565,98.1213,98.0565,98.112,10869.0
2016-06-29 12:20:00,105.99,106.06,105.99,106.04,5216.0,98.112,98.1768,98.112,98.1583,5216.0
2016-06-29 12:30:00,106.01,106.01,105.92,106.01,3571.0,98.1306,98.1306,98.0472,98.1306,3571.0
2016-06-29 12:40:00,105.97,105.97,105.86,105.88,12156.0,98.0935,98.0935,97.9917,98.0102,12156.0
2016-06-29 12:50:00,105.87,105.89,105.83,105.86,31534.0,98.001,98.0195,97.9639,97.9917,31534.0
2016-06-29 13:00:00,105.85,105.9,105.82,105.83,6680.0,97.9825,98.0287,97.9547,97.9639,6680.0
2016-06-29 13:10:00,105.8,105.87,105.78,105.86,10322.0,97.9362,98.001,97.9177,97.9917,10322.0
2016-06-29 13:20:00,105.92,105.93,105.9,105.9,5841.0,98.0472,98.0565,98.0287,98.0287,5841.0
2016-06-29 13:30:00,105.87,105.92,105.87,105.92,5370.0,98.001,98.0472,98.001,98.0472,5370.0
2016-06-29 13:40:00,105.9,105.96,105.9,105.93,3198.0,98.0287,98.0843,98.0287,98.0565,3198.0
2016-06-29 13:50:00,105.93,105.95,105.88,105.95,14741.0,98.0565,98.075,98.0102,98.075,14741.0
2016-06-29 14:00:00,105.96,106.03,105.93,106.03,10635.0,98.0843,98.1491,98.0565,98.1491,10635.0
2016-06-29 14:10:00,106.02,106.06,105.97,105.97,18892.0,98.1398,98.1768,98.0935,98.0935,18892.0
2016-06-29 14:20:00,106.0,106.12,106.0,106.04,28307.0,98.1213,98.2324,98.1213,98.1583,28307.0
2016-06-29 14:30:00,106.11,106.14,106.08,106.1,18714.0,98.2231,98.2509,98.1954,98.2139,18714.0
2016-06-29 14:40:00,106.13,106.2,106.07,106.07,22026.0,98.2416,98.3064,98.1861,98.1861,22026.0
2016-06-29 14:50:00,106.09,106.16,106.01,106.14,17887.0,98.2046,98.2694,98.1306,98.2509,17887.0
2016-06-29 15:00:00,106.12,106.22,106.12,106.22,30477.0,98.2324,98.325,98.2324,98.325,30477.0
2016-06-29 15:10:00,106.21,106.26,106.19,106.22,13542.0,98.3157,98.362,98.2972,98.325,13542.0
2016-06-29 15:20:00,106.24,106.25,106.12,106.24,16402.0,98.3435,98.3527,98.2324,98.3435,16402.0
2016-06-29 15:30:00,106.24,106.24,106.1,106.12,8710.0,98.3435,98.3435,98.2139,98.2324,8710.0
2016-06-29 15:40:00,106.1,106.14,106.01,106.11,47615.0,98.2139,98.2509,98.1306,98.2231,47615.0
2016-06-29 15:50:00,106.13,106.13,106.0,106.07,29472.0,98.2416,98.2416,98.1213,98.1861,29472.0
2016-06-30 09:30:00,106.29,106.36,106.15,106.23,16085.0,98.3897,98.4545,98.2602,98.3342,16085.0
2016-06-30 09:40:00,106.16,106.27,106.16,106.2,9011.0,98.2694,98.3712,98.2694,98.3064,9011.0
2016-06-30 09:50:00,106.18,106.18,105.98,106.03,8160.0,98.2879,98.2879,98.1028,98.1491,8160.0
2016-06-30 10:00:00,106.0,106.08,105.95,106.04,3968.0,98.1213,98.1954,98.075,98.1583,3968.0
2016-06-30 10:10:00,106.06,106.16,106.06,106.12,2628.0,98.1768,98.2694,98.1768,98.2324,2628.0
2016-06-30 10:20:00,106.13,106.18,106.0,106.0,5907.0,98.2416,98.2879,98.1213,98.1213,5907.0
2016-06-30 10:30:00,106.05,106.28,106.04,106.28,5531.0,98.1676,98.3805,98.1583,98.3805,5531.0
2016-06-30 10:40:00,106.21,106.4,106.2,106.4,3396.0,98.3157,98.4916,98.3064,98.4916,3396.0
2016-06-30 10:50:00,106.4,106.52,106.4,106.51,7291.0,98.4916,98.6027,98.4916,98.5934,7291.0
2016-06-30 11:00:00,106.47,106.63,106.44,106.63,10575.0,98.5564,98.7045,98.5286,98.7045,10575.0
2016-06-30 11:10:00,106.65,106.67,106.49,106.49,7914.0,98.723,98.7415,98.5749,98.5749,7914.0
2016-06-30 11:20:00,106.48,106.65,106.46,106.59,7202.0,98.5656,98.723,98.5471,98.6674,7202.0
2016-06-30 11:30:00,106.67,106.73,106.63,106.64,10435.0,98.7415,98.797,98.7045,98.7137,10435.0
2016-06-30 11:40:00,106.59,106.6,106.54,106.59,4817.0,98.6674,98.6767,98.6212,98.6674,4817.0
2016-06-30 11:50:00,106.57,106.63,106.52,106.63,4598.0,98.6489,98.7045,98.6027,98.7045,4598.0
2016-06-30 12:00:00,106.65,106.72,106.6,106.6,41206.0,98.723,98.7878,98.6767,98.6767,41206.0
2016-06-30 12:10:00,106.65,106.86,106.64,106.84,9191.0,98.723,98.9174,98.7137,98.8989,9191.0
2016-06-30 12:20:00,106.83,106.98,106.83,106.93,9462.0,98.8896,99.0285,98.8896,98.9822,9462.0
2016-06-30 12:30:00,106.94,106.98,106.9,106.9,11587.0,98.9914,99.0285,98.9544,98.9544,11587.0
2016-06-30 12:40:00,106.89,106.91,106.85,106.91,5684.0,98.9452,98.9637,98.9081,98.9637,5684.0
2016-06-30 12:50:00,106.94,107.01,106.93,106.99,15724.0,98.9914,99.0562,98.9822,99.0377,15724.0
2016-06-30 13:00:00,107.02,107.04,106.95,106.96,9291.0,99.0655,99.084,99.0007,99.0099,9291.0
2016-06-30 13:10:00,106.93,106.95,106.89,106.91,5203.0,98.9822,99.0007,98.9452,98.9637,5203.0
2016-06-30 13:20:00,106.91,106.94,106.8,106.86,7516.0,98.9637,98.9914,98.8618,98.9174,7516.0
2016-06-30 13:30:00,106.87,106.89,106.79,106.83,10794.0,98.9266,98.9452,98.8526,98.8896,10794.0
2016-06-30 13:40:00,106.82,106.91,106.81,106.87,5853.0,98.8804,98.9637,98.8711,98.9266,5853.0
2016-06-30 13:50:00,106.88,106.91,106.78,106.91,17970.0,98.9359,98.9637,98.8433,98.9637,17970.0
2016-06-30 14:00:00,106.9,107.0,106.89,107.0,8315.0,98.9544,99.047,98.9452,99.047,8315.0
2016-06-30 14:10:00,107.0,107.09,106.98,107.06,22040.0,99.047,99.1303,99.0285,99.1025,22040.0
2016-06-30 14:20:00,107.07,107.16,106.96,106.97,26893.0,99.1118,99.1951,99.0099,99.0192,26893.0
2016-06-30 14:30:00,106.98,107.05,106.89,106.92,24466.0,99.0285,99.0933,98.9452,98.9729,24466.0
2016-06-30 14:40:00,106.96,107.05,106.93,107.04,13922.0,99.0099,99.0933,98.9822,99.084,13922.0
2016-06-30 14:50:00,107.04,107.13,107.03,107.07,18088.0,99.084,99.1673,99.0747,99.1118,18088.0
2016-06-30 15:00:00,107.1,107.15,107.05,107.07,21333.0,99.1395,99.1858,99.0933,99.1118,21333.0
2016-06-30 15:10:00,107.06,107.06,106.9,106.94,15414.0,99.1025,99.1025,98.9544,98.9914,15414.0
2016-06-30 15:20:00,106.95,107.12,106.91,107.12,6622.0,99.0007,99.1581,98.9637,99.1581,6622.0
2016-06-30 15:30:00,107.13,107.14,107.03,107.09,7795.0,99.1673,99.1766,99.0747,99.1303,7795.0
2016-06-30 15:40:00,107.05,107.07,106.9,106.9,9742.0,99.0933,99.1118,98.9544,98.9544,9742.0
2016-06-30 15:50:00,106.92,107.21,106.91,107.21,16766.0,98.9729,99.2414,98.9637,99.2414,16766.0
2016-07-01 09:30:00,107.13,107.54,107.13,107.48,13807.0,99.1673,99.5468,99.1673,99.4913,13807.0
2016-07-01 09:40:00,107.47,107.7,107.47,107.69,3089.0,99.482,99.6949,99.482,99.6857,3089.0
2016-07-01 09:50:00,107.73,107.79,107.7,107.79,1531.0,99.7227,99.7783,99.6949,99.7783,1531.0
2016-07-01 10:00:00,107.78,107.88,107.78,107.81,6166.0,99.769,99.8616,99.769,99.7968,6166.0
2016-07-01 10:10:00,107.85,107.92,107.83,107.91,1013.0,99.8338,99.8986,99.8153,99.8893,1013.0
2016-07-01 10:20:00,107.95,107.97,107.88,107.95,3979.0,99.9264,99.9449,99.8616,99.9264,3979.0
2016-07-01 10:30:00,107.95,107.98,107.89,107.98,6929.0,99.9264,99.9541,99.8708,99.9541,6929.0
2016-07-01 10:40:00,107.96,108.02,107.94,107.96,6813.0,99.9356,99.9912,99.9171,99.9356,6813.0
2016-07-01 10:50:00,107.95,108.01,107.95,107.97,23656.0,99.9264,99.9819,99.9264,99.9449,23656.0
2016-07-01 11:00:00,107.94,108.0,107.87,107.88,5589.0,99.9171,99.9726,99.8523,99.8616,5589.0
2016-07-01 11:10:00,107.88,107.88,107.79,107.81,11718.0,99.8616,99.8616,99.7783,99.7968,11718.0
2016-07-01 11:20:00,107.8,107.87,107.7,107.79,24773.0,99.7875,99.8523,99.6949,99.7783,24773.0
2016-07-01 11:30:00,107.81,107.81,107.75,107.77,3345.0,99.7968,99.7968,99.7412,99.7597,3345.0
2016-07-01 11:40:00,107.77,107.78,107.71,107.73,16547.0,99.7597,99.769,99.7042,99.7227,16547.0
2016-07-01 11:50:00,107.73,107.8,107.73,107.79,8680.0,99.7227,99.7875,99.7227,99.7783,8680.0
2016-07-01 12:00:00,107.84,107.84,107.78,107.78,3626.0,99.8245,99.8245,99.769,99.769,3626.0
2016-07-01 12:10:00,107.77,107.82,107.75,107.81,13646.0,99.7597,99.806,99.7412,99.7968,13646.0
2016-07-01 12:20:00,107.76,107.77,107.63,107.67,2478.0,99.7505,99.7597,99.6301,99.6672,2478.0
2016-07-01 12:30:00,107.65,107.74,107.65,107.72,5721.0,99.6487,99.732,99.6487,99.7135,5721.0
2016-07-01 12:40:00,107.67,107.74,107.67,107.72,3106.0,99.6672,99.732,99.6672,99.7135,3106.0
2016-07-01 12:50:00,107.69,107.75,107.66,107.72,18391.0,99.6857,99.7412,99.6579,99.7135,18391.0
2016-07-01 13:00:00,107.72,107.83,107.71,107.79,7531.0,99.7135,99.8153,99.7042,99.7783,7531.0
2016-07-01 13:10:00,107.81,107.82,107.7,107.7,10038.0,99.7968,99.806,99.6949,99.6949,10038.0
2016-07-01 13:20:00,107.7,107.71,107.57,107.57,4003.0,99.6949,99.7042,99.5746,99.5746,4003.0
2016-07-01 13:30:00,107.52,107.64,107.51,107.56,4321.0,99.5283,99.6394,99.5191,99.5654,4321.0
2016-07-01 13:40:00,107.56,107.66,107.54,107.66,9197.0,99.5654,99.6579,99.5468,99.6579,9197.0
2016-07-01 13:50:00,107.63,107.63,107.57,107.58,3451.0,99.6301,99.6301,99.5746,99.5839,3451.0
2016-07-01 14:00:00,107.61,107.66,107.55,107.61,12654.0,99.6116,99.6579,99.5561,99.6116,12654.0
2016-07-01 14:10:00,107.6,107.64,107.53,107.56,18766.0,99.6024,99.6394,99.5376,99.5654,18766.0
2016-07-01 14:20:00,107.58,107.6,107.49,107.55,9916.0,99.5839,99.6024,99.5006,99.5561,9916.0
2016-07-01 14:30:00,107.58,107.59,107.51,107.52,11753.0,99.5839,99.5931,99.5191,99.5283,11753.0
2016-07-01 14:40:00,107.53,107.53,107.43,107.43,17907.0,99.5376,99.5376,99.445,99.445,17907.0
2016-07-01 14:50:00,107.48,107.53,107.44,107.52,8880.0,99.4913,99.5376,99.4543,99.5283,8880.0
2016-07-01 15:00:00,107.58,107.74,107.56,107.73,9533.0,99.5839,99.732,99.5654,99.7227,9533.0
2016-07-01 15:10:00,107.7,107.77,107.7,107.73,15460.0,99.6949,99.7597,99.6949,99.7227,15460.0
2016-07-01 15:20:00,107.74,107.75,107.67,107.73,13081.0,99.732,99.7412,99.6672,99.7227,13081.0
2016-07-01 15:30:00,107.72,107.75,107.54,107.61,18334.0,99.7135,99.7412,99.5468,99.6116,18334.0
2016-07-01 15:40:00,107.62,107.69,107.6,107.63,7132.0,99.6209,99.6857,99.6024,99.6301,7132.0
2016-07-01 15:50:00,107.68,107.75,107.65,107.66,24553.0,99.6764,99.7412,99.6487,99.6579,24553.0
2016-07-05 09:30:00,107.24,107.24,107.06,107.09,12287.0,99.2691,99.2691,99.1025,99.1303,12287.0
2016-07-05 09:40:00,107.09,107.09,106.84,106.92,15497.0,99.1303,99.1303,98.8989,98.9729,15497.0
2016-07-05 09:50:00,106.82,106.95,106.81,106.95,5569.0,98.8804,99.0007,98.8711,99.0007,5569.0
2016-07-05 10:00:00,106.89,106.95,106.86,106.87,3859.0,98.9452,99.0007,98.9174,98.9266,3859.0
2016-07-05 10:10:00,106.87,106.99,106.79,106.89,10284.0,98.9266,99.0377,98.8526,98.9452,10284.0
2016-07-05 10:20:00,106.87,107.06,106.85,107.01,15147.0,98.9266,99.1025,98.9081,99.0562,15147.0
2016-07-05 10:30:00,107.12,107.12,107.0,107.05,4932.0,99.1581,99.1581,99.047,99.0933,4932.0
2016-07-05 10:40:00,107.14,107.19,106.99,107.02,35870.0,99.1766,99.2229,99.0377,99.0655,35870.0
2016-07-05 10:50:00,106.98,107.04,106.93,106.98,9649.0,99.0285,99.084,98.9822,99.0285,9649.0
2016-07-05 11:00:00,106.99,106.99,106.86,106.96,5941.0,99.0377,99.0377,98.9174,99.0099,5941.0
2016-07-05 11:10:00,106.91,107.11,106.81,107.07,13221.0,98.9637,99.1488,98.8711,99.1118,13221.0
2016-07-05 11:20:00,107.03,107.1,106.99,106.99,48566.0,99.0747,99.1395,99.0377,99.0377,48566.0
2016-07-05 11:30:00,106.98,106.99,106.9,106.98,8243.0,99.0285,99.0377,98.9544,99.0285,8243.0
2016-07-05 11:40:00,106.94,106.96,106.85,106.85,10552.0,98.9914,99.0099,98.9081,98.9081,10552.0
2016-07-05 11:50:00,106.82,106.84,106.78,106.79,4301.0,98.8804,98.8989,98.8433,98.8526,4301.0
2016-07-05 12:00:00,106.84,106.88,106.8,106.88,2857.0,98.8989,98.9359,98.8618,98.9359,2857.0
2016-07-05 12:10:00,106.84,106.88,106.82,106.87,3348.0,98.8989,98.9359,98.8804,98.9266,3348.0
2016-07-05 12:20:00,106.9,107.01,106.9,107.0,17839.0,98.9544,99.0562,98.9544,99.047,17839.0
2016-07-05 12:30:00,106.99,107.0,106.9,106.9,6560.0,99.0377,99.047,98.9544,98.9544,6560.0
2016-07-05 12:40:00,106.93,106.97,106.89,106.95,2381.0,98.9822,99.0192,98.9452,99.0007,2381.0
2016-07-05 12:50:00,106.86,106.9,106.84,106.89,5123.0,98.9174,98.9544,98.8989,98.9452,5123.0
2016-07-05 13:00:00,106.93,106.94,106.87,106.92,14840.0,98.9822,98.9914,98.9266,98.9729,14840.0
2016-07-05 13:10:00,106.96,106.97,106.85,106.86,4812.0,99.0099,99.0192,98.9081,98.9174,4812.0
2016-07-05 13:20:00,106.83,106.91,106.83,106.85,5681.0,98.8896,98.9637,98.8896,98.9081,5681.0
2016-07-05 13:30:00,106.82,106.86,106.74,106.75,7660.0,98.8804,98.9174,98.8063,98.8156,7660.0
2016-07-05 13:40:00,106.76,106.76,106.66,106.72,8488.0,98.8248,98.8248,98.7322,98.7878,8488.0
2016-07-05 13:50:00,106.71,106.76,106.65,106.74,17364.0,98.7785,98.8248,98.723,98.8063,17364.0
2016-07-05 14:00:00,106.76,106.84,106.75,106.83,11269.0,98.8248,98.8989,98.8156,98.8896,11269.0
2016-07-05 14:10:00,106.83,106.98,106.83,106.94,10705.0,98.8896,99.0285,98.8896,98.9914,10705.0
2016-07-05 14:20:00,106.93,106.94,106.8,106.82,12297.0,98.9822,98.9914,98.8618,98.8804,12297.0
2016-07-05 14:30:00,106.82,106.9,106.8,106.84,4443.0,98.8804,98.9544,98.8618,98.8989,4443.0
2016-07-05 14:40:00,106.84,106.84,106.72,106.73,4159.0,98.8989,98.8989,98.7878,98.797,4159.0
2016-07-05 14:50:00,106.69,106.83,106.67,106.83,7628.0,98.76,98.8896,98.7415,98.8896,7628.0
2016-07-05 15:00:00,106.8,106.91,106.79,106.83,31097.0,98.8618,98.9637,98.8526,98.8896,31097.0
2016-07-05 15:10:00,106.87,106.93,106.82,106.93,68810.0,98.9266,98.9822,98.8804,98.9822,68810.0
2016-07-05 15:20:00,106.93,106.98,106.87,106.93,43326.0,98.9822,99.0285,98.9266,98.9822,43326.0
2016-07-05 15:30:00,106.93,107.13,106.91,107.1,33903.0,98.9822,99.1673,98.9637,99.1395,33903.0
2016-07-05 15:40:00,107.11,107.26,107.1,107.23,11778.0,99.1488,99.2877,99.1395,99.2599,11778.0
2016-07-05 15:50:00,107.22,107.24,107.08,107.1,41160.0,99.2506,99.2691,99.121,99.1395,41160.0
2016-07-06 09:30:00,106.79,106.92,106.54,106.61,31764.0,98.8526,98.9729,98.6212,98.686,31764.0
2016-07-06 09:40:00,106.57,106.69,106.56,106.69,2779.0,98.6489,98.76,98.6397,98.76,2779.0
2016-07-06 09:50:00,106.71,106.89,106.67,106.87,3516.0,98.7785,98.9452,98.7415,98.9266,3516.0
2016-07-06 10:00:00,106.89,107.19,106.89,106.96,11154.0,98.9452,99.2229,98.9452,99.0099,11154.0
2016-07-06 10:10:00,106.97,107.02,106.74,106.8,8219.0,99.0192,99.0655,98.8063,98.8618,8219.0
2016-07-06 10:20:00,106.77,106.84,106.73,106.73,2445.0,98.8341,98.8989,98.797,98.797,2445.0
2016-07-06 10:30:00,106.65,106.79,106.57,106.79,6237.0,98.723,98.8526,98.6489,98.8526,6237.0
2016-07-06 10:40:00,106.78,106.86,106.73,106.84,9760.0,98.8433,98.9174,98.797,98.8989,9760.0
2016-07-06 10:50:00,106.84,107.12,106.84,107.11,6152.0,98.8989,99.1581,98.8989,99.1488,6152.0
2016-07-06 11:00:00,107.18,107.24,107.16,107.21,9380.0,99.2136,99.2691,99.1951,99.2414,9380.0
2016-07-06 11:10:00,107.29,107.36,107.29,107.34,5766.0,99.3154,99.3802,99.3154,99.3617,5766.0
2016-07-06 11:20:00,107.35,107.35,107.19,107.2,5452.0,99.371,99.371,99.2229,99.2321,5452.0
2016-07-06 11:30:00,107.21,107.29,107.17,107.23,11786.0,99.2414,99.3154,99.2043,99.2599,11786.0
2016-07-06 11:40:00,107.25,107.25,107.17,107.24,13654.0,99.2784,99.2784,99.2043,99.2691,13654.0
2016-07-06 11:50:00,107.17,107.34,107.17,107.34,6875.0,99.2043,99.3617,99.2043,99.3617,6875.0
2016-07-06 12:00:00,107.36,107.59,107.36,107.51,27618.0,99.3802,99.5931,99.3802,99.5191,27618.0
2016-07-06 12:10:00,107.54,107.57,107.47,107.54,6043.0,99.5468,99.5746,99.482,99.5468,6043.0
2016-07-06 12:20:00,107.56,107.59,107.46,107.51,4524.0,99.5654,99.5931,99.4728,99.5191,4524.0
2016-07-06 12:30:00,107.5,107.59,107.47,107.49,7185.0,99.5098,99.5931,99.482,99.5006,7185.0
2016-07-06 12:40:00,107.52,107.55,107.41,107.42,5679.0,99.5283,99.5561,99.4265,99.4358,5679.0
2016-07-06 12:50:00,107.4,107.6,107.4,107.6,4856.0,99.4172,99.6024,99.4172,99.6024,4856.0
2016-07-06 13:00:00,107.62,107.66,107.56,107.62,4392.0,99.6209,99.6579,99.5654,99.6209,4392.0
2016-07-06 13:10:00,107.62,107.62,107.55,107.56,4479.0,99.6209,99.6209,99.5561,99.5654,4479.0
2016-07-06 13:20:00,107.57,107.59,107.46,107.51,3490.0,99.5746,99.5931,99.4728,99.5191,3490.0
2016-07-06 13:30:00,107.51,107.54,107.46,107.52,6576.0,99.5191,99.5468,99.4728,99.5283,6576.0
2016-07-06 13:40:00,107.49,107.52,107.37,107.38,13920.0,99.5006,99.5283,99.3895,99.3987,13920.0
2016-07-06 13:50:00,107.43,107.47,107.37,107.39,6803.0,99.445,99.482,99.3895,99.408,6803.0
2016-07-06 14:00:00,107.38,107.54,107.34,107.52,18444.0,99.3987,99.5468,99.3617,99.5283,18444.0
2016-07-06 14:10:00,107.54,107.56,107.27,107.41,13415.0,99.5468,99.5654,99.2969,99.4265,13415.0
2016-07-06 14:20:00,107.5,107.5,107.38,107.41,26139.0,99.5098,99.5098,99.3987,99.4265,26139.0
2016-07-06 14:30:00,107.4,107.6,107.4,107.59,35074.0,99.4172,99.6024,99.4172,99.5931,35074.0
2016-07-06 14:40:00,107.63,107.63,107.52,107.54,10866.0,99.6301,99.6301,99.5283,99.5468,10866.0
2016-07-06 14:50:00,107.55,107.71,107.55,107.66,12604.0,99.5561,99.7042,99.5561,99.6579,12604.0
2016-07-06 15:00:00,107.68,107.7,107.59,107.66,26468.0,99.6764,99.6949,99.5931,99.6579,26468.0
2016-07-06 15:10:00,107.65,107.69,107.59,107.63,31953.0,99.6487,99.6857,99.5931,99.6301,31953.0
2016-07-06 15:20:00,107.59,107.6,107.47,107.53,13933.0,99.5931,99.6024,99.482,99.5376,13933.0
2016-07-06 15:30:00,107.54,107.64,107.51,107.62,13649.0,99.5468,99.6394,99.5191,99.6209,13649.0
2016-07-06 15:40:00,107.64,107.71,107.62,107.64,6413.0,99.6394,99.7042,99.6209,99.6394,6413.0
2016-07-06 15:50:00,107.64,107.79,107.6,107.7,108906.0,99.6394,99.7783,99.6024,99.6949,108906.0
2016-07-07 09:30:00,107.82,108.06,107.82,108.02,18585.0,99.806,100.0282,99.806,99.9912,18585.0
2016-07-07 09:40:00,107.99,108.07,107.98,108.03,2252.0,99.9634,100.0374,99.9541,100.0004,2252.0
2016-07-07 09:50:00,108.12,108.14,108.11,108.12,2194.0,100.0837,100.1022,100.0745,100.0837,2194.0
2016-07-07 10:00:00,108.1,108.1,108.03,108.05,4515.0,100.0652,100.0652,100.0004,100.0189,4515.0
2016-07-07 10:10:00,107.99,108.08,107.98,108.08,1787.0,99.9634,100.0467,99.9541,100.0467,1787.0
2016-07-07 10:20:00,108.05,108.07,107.96,108.03,3614.0,100.0189,100.0374,99.9356,100.0004,3614.0
2016-07-07 10:30:00,108.09,108.14,108.07,108.14,3710.0,100.056,100.1022,100.0374,100.1022,3710.0
2016-07-07 10:40:00,108.11,108.13,107.99,108.0,5462.0,100.0745,100.093,99.9634,99.9726,5462.0
2016-07-07 10:50:00,108.02,108.04,107.82,107.87,4522.0,99.9912,100.0097,99.806,99.8523,4522.0
2016-07-07 11:00:00,107.84,107.9,107.78,107.85,9753.0,99.8245,99.8801,99.769,99.8338,9753.0
2016-07-07 11:10:00,107.88,107.95,107.8,107.85,5601.0,99.8616,99.9264,99.7875,99.8338,5601.0
2016-07-07 11:20:00,107.86,107.87,107.76,107.85,5824.0,99.8431,99.8523,99.7505,99.8338,5824.0
2016-07-07 11:30:00,107.85,107.88,107.79,107.86,10321.0,99.8338,99.8616,99.7783,99.8431,10321.0
2016-07-07 11:40:00,107.86,107.91,107.74,107.74,8392.0,99.8431,99.8893,99.732,99.732,8392.0
2016-07-07 11:50:00,107.74,107.84,107.71,107.84,7789.0,99.732,99.8245,99.7042,99.8245,7789.0
2016-07-07 12:00:00,107.84,107.87,107.76,107.81,17779.0,99.8245,99.8523,99.7505,99.7968,17779.0
2016-07-07 12:10:00,107.82,107.91,107.82,107.87,3881.0,99.806,99.8893,99.806,99.8523,3881.0
2016-07-07 12:20:00,107.88,107.88,107.74,107.85,6586.0,99.8616,99.8616,99.732,99.8338,6586.0
2016-07-07 12:30:00,107.85,107.86,107.83,107.84,11030.0,99.8338,99.8431,99.8153,99.8245,11030.0
2016-07-07 12:40:00,107.85,107.87,107.73,107.75,14846.0,99.8338,99.8523,99.7227,99.7412,14846.0
2016-07-07 12:50:00,107.73,107.73,107.55,107.55,14273.0,99.7227,99.7227,99.5561,99.5561,14273.0
2016-07-07 13:00:00,107.58,107.6,107.5,107.56,4537.0,99.5839,99.6024,99.5098,99.5654,4537.0
2016-07-07 13:10:00,107.61,107.64,107.55,107.63,3197.0,99.6116,99.6394,99.5561,99.6301,3197.0
2016-07-07 13:20:00,107.62,107.72,107.6,107.7,10510.0,99.6209,99.7135,99.6024,99.6949,10510.0
2016-07-07 13:30:00,107.68,107.78,107.67,107.73,1757.0,99.6764,99.769,99.6672,99.7227,1757.0
2016-07-07 13:40:00,107.72,107.72,107.64,107.66,3753.0,99.7135,99.7135,99.6394,99.6579,3753.0
2016-07-07 13:50:00,107.63,107.7,107.6,107.7,5702.0,99.6301,99.6949,99.6024,99.6949,5702.0
2016-07-07 14:00:00,107.69,107.78,107.63,107.66,12410.0,99.6857,99.769,99.6301,99.6579,12410.0
2016-07-07 14:10:00,107.61,107.61,107.47,107.53,9456.0,99.6116,99.6116,99.482,99.5376,9456.0
2016-07-07 14:20:00,107.53,107.67,107.5,107.59,23987.0,99.5376,99.6672,99.5098,99.5931,23987.0
2016-07-07 14:30:00,107.6,107.63,107.5,107.57,14786.0,99.6024,99.6301,99.5098,99.5746,14786.0
2016-07-07 14:40:00,107.49,107.57,107.48,107.57,14841.0,99.5006,99.5746,99.4913,99.5746,14841.0
2016-07-07 14:50:00,107.57,107.6,107.48,107.49,12105.0,99.5746,99.6024,99.4913,99.5006,12105.0
2016-07-07 15:00:00,107.53,107.68,107.45,107.68,11436.0,99.5376,99.6764,99.4635,99.6764,11436.0
2016-07-07 15:10:00,107.67,107.75,107.67,107.7,15245.0,99.6672,99.7412,99.6672,99.6949,15245.0
2016-07-07 15:20:00,107.72,107.75,107.67,107.71,19816.0,99.7135,99.7412,99.6672,99.7042,19816.0
2016-07-07 15:30:00,107.71,107.85,107.68,107.85,27896.0,99.7042,99.8338,99.6764,99.8338,27896.0
2016-07-07 15:40:00,107.86,107.91,107.81,107.85,25322.0,99.8431,99.8893,99.7968,99.8338,25322.0
2016-07-07 15:50:00,107.84,107.9,107.8,107.85,15140.0,99.8245,99.8801,99.7875,99.8338,15140.0
2016-07-08 09:30:00,108.59,108.71,108.47,108.67,16343.0,100.5188,100.6299,100.4077,100.5928,16343.0
2016-07-08 09:40:00,108.75,108.84,108.72,108.83,3664.0,100.6669,100.7502,100.6391,100.741,3664.0
2016-07-08 09:50:00,108.82,108.88,108.76,108.78,5134.0,100.7317,100.7872,100.6762,100.6947,5134.0
2016-07-08 10:00:00,108.83,108.94,108.78,108.94,3778.0,100.741,100.8428,100.6947,100.8428,3778.0
2016-07-08 10:10:00,108.98,109.0,108.92,108.92,2220.0,100.8798,100.8983,100.8243,100.8243,2220.0
2016-07-08 10:20:00,108.91,108.98,108.88,108.95,4330.0,100.815,100.8798,100.7872,100.852,4330.0
2016-07-08 10:30:00,108.99,109.03,108.9,109.0,12326.0,100.8891,100.9261,100.8058,100.8983,12326.0
2016-07-08 10:40:00,109.03,109.15,109.03,109.1,4468.0,100.9261,101.0372,100.9261,100.9909,4468.0
2016-07-08 10:50:00,109.14,109.2,109.13,109.17,3357.0,101.0279,101.0835,101.0187,101.0557,3357.0
2016-07-08 11:00:00,109.2,109.24,109.16,109.16,19804.0,101.0835,101.1205,101.0464,101.0464,19804.0
2016-07-08 11:10:00,109.2,109.27,109.19,109.27,9810.0,101.0835,101.1483,101.0742,101.1483,9810.0
2016-07-08 11:20:00,109.3,109.35,109.25,109.32,5637.0,101.176,101.2223,101.1297,101.1945,5637.0
2016-07-08 11:30:00,109.3,109.32,109.22,109.23,8711.0,101.176,101.1945,101.102,101.1112,8711.0
2016-07-08 11:40:00,109.26,109.3,109.21,109.29,9575.0,101.139,101.176,101.0927,101.1668,9575.0
2016-07-08 11:50:00,109.28,109.32,109.25,109.25,16560.0,101.1575,101.1945,101.1297,101.1297,16560.0
2016-07-08 12:00:00,109.27,109.3,109.24,109.3,2425.0,101.1483,101.176,101.1205,101.176,2425.0
2016-07-08 12:10:00,109.28,109.32,109.27,109.27,4819.0,101.1575,101.1945,101.1483,101.1483,4819.0
2016-07-08 12:20:00,109.23,109.27,109.22,109.22,8758.0,101.1112,101.1483,101.102,101.102,8758.0
2016-07-08 12:30:00,109.24,109.24,109.2,109.23,9658.0,101.1205,101.1205,101.0835,101.1112,9658.0
2016-07-08 12:40:00,109.24,109.28,109.23,109.24,3388.0,101.1205,101.1575,101.1112,101.1205,3388.0
2016-07-08 12:50:00,109.25,109.29,109.24,109.24,6591.0,101.1297,101.1668,101.1205,101.1205,6591.0
2016-07-08 13:00:00,109.26,109.35,109.26,109.35,11724.0,101.139,101.2223,101.139,101.2223,11724.0
2016-07-08 13:10:00,109.36,109.36,109.29,109.31,7309.0,101.2316,101.2316,101.1668,101.1853,7309.0
2016-07-08 13:20:00,109.33,109.38,109.3,109.38,12379.0,101.2038,101.2501,101.176,101.2501,12379.0
2016-07-08 13:30:00,109.38,109.39,109.33,109.36,8626.0,101.2501,101.2593,101.2038,101.2316,8626.0
2016-07-08 13:40:00,109.37,109.4,109.33,109.37,9623.0,101.2408,101.2686,101.2038,101.2408,9623.0
2016-07-08 13:50:00,109.36,109.38,109.34,109.37,3517.0,101.2316,101.2501,101.213,101.2408,3517.0
2016-07-08 14:00:00,109.39,109.4,109.34,109.4,14554.0,101.2593,101.2686,101.213,101.2686,14554.0
2016-07-08 14:10:00,109.39,109.47,109.38,109.46,11233.0,101.2593,101.3334,101.2501,101.3241,11233.0
2016-07-08 14:20:00,109.47,109.55,109.47,109.55,11156.0,101.3334,101.4074,101.3334,101.4074,11156.0
2016-07-08 14:30:00,109.55,109.62,109.52,109.57,10005.0,101.4074,101.4722,101.3797,101.426,10005.0
2016-07-08 14:40:00,109.6,109.61,109.56,109.58,18701.0,101.4537,101.463,101.4167,101.4352,18701.0
2016-07-08 14:50:00,109.58,109.68,109.57,109.59,13422.0,101.4352,101.5278,101.426,101.4445,13422.0
2016-07-08 15:00:00,109.57,109.59,109.53,109.58,41646.0,101.426,101.4445,101.3889,101.4352,41646.0
2016-07-08 15:10:00,109.58,109.61,109.55,109.55,15633.0,101.4352,101.463,101.4074,101.4074,15633.0
2016-07-08 15:20:00,109.55,109.57,109.49,109.49,10147.0,101.4074,101.426,101.3519,101.3519,10147.0
2016-07-08 15:30:00,109.49,109.52,109.41,109.5,8088.0,101.3519,101.3797,101.2778,101.3612,8088.0
2016-07-08 15:40:00,109.46,109.49,109.42,109.49,10387.0,101.3241,101.3519,101.2871,101.3519,10387.0
2016-07-08 15:50:00,109.5,109.59,109.49,109.54,17803.0,101.3612,101.4445,101.3519,101.3982,17803.0
2016-07-11 09:30:00,109.85,110.05,109.85,110.01,31173.0,101.6851,101.8703,101.6851,101.8333,31173.0
2016-07-11 09:40:00,110.01,110.11,110.01,110.01,10789.0,101.8333,101.9258,101.8333,101.8333,10789.0
2016-07-11 09:50:00,110.02,110.02,109.98,109.98,3262.0,101.8425,101.8425,101.8055,101.8055,3262.0
2016-07-11 10:00:00,109.98,109.98,109.88,109.97,4329.0,101.8055,101.8055,101.7129,101.7962,4329.0
2016-07-11 10:10:00,109.94,109.94,109.86,109.9,4853.0,101.7685,101.7685,101.6944,101.7314,4853.0
2016-07-11 10:20:00,109.92,109.95,109.75,109.84,9896.0,101.7499,101.7777,101.5926,101.6759,9896.0
2016-07-11 10:30:00,109.85,109.92,109.84,109.91,2760.0,101.6851,101.7499,101.6759,101.7407,2760.0
2016-07-11 10:40:00,109.94,110.03,109.9,110.01,5076.0,101.7685,101.8518,101.7314,101.8333,5076.0
2016-07-11 10:50:00,110.04,110.07,109.97,110.06,3822.0,101.861,101.8888,101.7962,101.8795,3822.0
2016-07-11 11:00:00,110.07,110.18,110.06,110.16,4048.0,101.8888,101.9906,101.8795,101.9721,4048.0
2016-07-11 11:10:00,110.13,110.2,110.1,110.14,12043.0,101.9443,102.0091,101.9166,101.9536,12043.0
2016-07-11 11:20:00,110.12,110.17,110.11,110.17,14829.0,101.9351,101.9814,101.9258,101.9814,14829.0
2016-07-11 11:30:00,110.14,110.19,110.14,110.14,3618.0,101.9536,101.9999,101.9536,101.9536,3618.0
2016-07-11 11:40:00,110.18,110.19,110.12,110.18,2790.0,101.9906,101.9999,101.9351,101.9906,2790.0
2016-07-11 11:50:00,110.2,110.23,110.17,110.17,4347.0,102.0091,102.0369,101.9814,101.9814,4347.0
2016-07-11 12:00:00,110.18,110.2,110.17,110.2,3325.0,101.9906,102.0091,101.9814,102.0091,3325.0
2016-07-11 12:10:00,110.15,110.17,110.14,110.15,5160.0,101.9628,101.9814,101.9536,101.9628,5160.0
2016-07-11 12:20:00,110.16,110.18,110.16,110.18,1913.0,101.9721,101.9906,101.9721,101.9906,1913.0
2016-07-11 12:30:00,110.18,110.28,110.18,110.28,3852.0,101.9906,102.0832,101.9906,102.0832,3852.0
2016-07-11 12:40:00,110.28,110.33,110.27,110.28,4802.0,102.0832,102.1295,102.0739,102.0832,4802.0
2016-07-11 12:50:00,110.3,110.33,110.25,110.29,6077.0,102.1017,102.1295,102.0554,102.0924,6077.0
2016-07-11 13:00:00,110.31,110.31,110.26,110.28,2968.0,102.111,102.111,102.0647,102.0832,2968.0
2016-07-11 13:10:00,110.27,110.27,110.23,110.23,3763.0,102.0739,102.0739,102.0369,102.0369,3763.0
2016-07-11 13:20:00,110.23,110.26,110.19,110.21,27447.0,102.0369,102.0647,101.9999,102.0184,27447.0
2016-07-11 13:30:00,110.2,110.22,110.18,110.21,9668.0,102.0091,102.0276,101.9906,102.0184,9668.0
2016-07-11 13:40:00,110.19,110.24,110.16,110.22,13693.0,101.9999,102.0462,101.9721,102.0276,13693.0
2016-07-11 13:50:00,110.22,110.25,110.15,110.15,5181.0,102.0276,102.0554,101.9628,101.9628,5181.0
2016-07-11 14:00:00,110.17,110.17,110.11,110.16,10289.0,101.9814,101.9814,101.9258,101.9721,10289.0
2016-07-11 14:10:00,110.16,110.18,110.11,110.12,9976.0,101.9721,101.9906,101.9258,101.9351,9976.0
2016-07-11 14:20:00,110.13,110.18,110.11,110.17,6600.0,101.9443,101.9906,101.9258,101.9814,6600.0
2016-07-11 14:30:00,110.16,110.21,110.15,110.2,16347.0,101.9721,102.0184,101.9628,102.0091,16347.0
2016-07-11 14:40:00,110.18,110.2,110.12,110.12,8728.0,101.9906,102.0091,101.9351,101.9351,8728.0
2016-07-11 14:50:00,110.12,110.17,110.12,110.13,9854.0,101.9351,101.9814,101.9351,101.9443,9854.0
2016-07-11 15:00:00,110.13,110.21,110.13,110.2,22497.0,101.9443,102.0184,101.9443,102.0091,22497.0
2016-07-11 15:10:00,110.2,110.26,110.2,110.24,25960.0,102.0091,102.0647,102.0091,102.0462,25960.0
2016-07-11 15:20:00,110.25,110.27,110.16,110.17,10122.0,102.0554,102.0739,101.9721,101.9814,10122.0
2016-07-11 15:30:00,110.15,110.15,110.08,110.14,12006.0,101.9628,101.9628,101.898,101.9536,12006.0
2016-07-11 15:40:00,110.13,110.14,110.02,110.03,62563.0,101.9443,101.9536,101.8425,101.8518,62563.0
2016-07-11 15:50:00,110.07,110.07,109.95,109.95,28939.0,101.8888,101.8888,101.7777,101.7777,28939.0
2016-07-12 09:30:00,110.49,110.65,110.43,110.58,20485.0,102.2776,102.4257,102.222,102.3609,20485.0
2016-07-12 09:40:00,110.63,110.67,110.56,110.6,6870.0,102.4072,102.4442,102.3424,102.3794,6870.0
2016-07-12 09:50:00,110.58,110.64,110.49,110.51,5462.0,102.3609,102.4164,102.2776,102.2961,5462.0
2016-07-12 10:00:00,110.52,110.54,110.47,110.5,2391.0,102.3053,102.3239,102.2591,102.2868,2391.0
2016-07-12 10:10:00,110.41,110.45,110.33,110.34,15528.0,102.2035,102.2405,102.1295,102.1387,15528.0
2016-07-12 10:20:00,110.31,110.38,110.29,110.38,2860.0,102.111,102.1757,102.0924,102.1757,2860.0
2016-07-12 10:30:00,110.39,110.42,110.35,110.38,8602.0,102.185,102.2128,102.148,102.1757,8602.0
2016-07-12 10:40:00,110.39,110.5,110.38,110.46,14853.0,102.185,102.2868,102.1757,102.2498,14853.0
2016-07-12 10:50:00,110.46,110.5,110.45,110.46,7874.0,102.2498,102.2868,102.2405,102.2498,7874.0
2016-07-12 11:00:00,110.45,110.5,110.4,110.48,15286.0,102.2405,102.2868,102.1943,102.2683,15286.0
2016-07-12 11:10:00,110.48,110.5,110.45,110.5,5559.0,102.2683,102.2868,102.2405,102.2868,5559.0
2016-07-12 11:20:00,110.49,110.59,110.48,110.59,11984.0,102.2776,102.3701,102.2683,102.3701,11984.0
2016-07-12 11:30:00,110.6,110.65,110.58,110.65,7636.0,102.3794,102.4257,102.3609,102.4257,7636.0
2016-07-12 11:40:00,110.66,110.7,110.66,110.69,3626.0,102.4349,102.472,102.4349,102.4627,3626.0
2016-07-12 11:50:00,110.65,110.72,110.64,110.7,7213.0,102.4257,102.4905,102.4164,102.472,7213.0
2016-07-12 12:00:00,110.69,110.72,110.65,110.7,11916.0,102.4627,102.4905,102.4257,102.472,11916.0
2016-07-12 12:10:00,110.72,110.76,110.71,110.74,13508.0,102.4905,102.5275,102.4812,102.509,13508.0
2016-07-12 12:20:00,110.75,110.79,110.72,110.77,14705.0,102.5182,102.5553,102.4905,102.5368,14705.0
2016-07-12 12:30:00,110.77,110.79,110.75,110.76,1993.0,102.5368,102.5553,102.5182,102.5275,1993.0
2016-07-12 12:40:00,110.76,110.79,110.7,110.71,4962.0,102.5275,102.5553,102.472,102.4812,4962.0
2016-07-12 12:50:00,110.67,110.72,110.66,110.69,6106.0,102.4442,102.4905,102.4349,102.4627,6106.0
2016-07-12 13:00:00,110.7,110.74,110.69,110.71,7549.0,102.472,102.509,102.4627,102.4812,7549.0
2016-07-12 13:10:00,110.69,110.72,110.67,110.72,5980.0,102.4627,102.4905,102.4442,102.4905,5980.0
2016-07-12 13:20:00,110.72,110.75,110.71,110.74,16729.0,102.4905,102.5182,102.4812,102.509,16729.0
2016-07-12 13:30:00,110.76,110.8,110.74,110.79,5875.0,102.5275,102.5645,102.509,102.5553,5875.0
2016-07-12 13:40:00,110.77,110.77,110.68,110.68,12232.0,102.5368,102.5368,102.4535,102.4535,12232.0
2016-07-12 13:50:00,110.66,110.67,110.57,110.6,14345.0,102.4349,102.4442,102.3516,102.3794,14345.0
2016-07-12 14:00:00,110.61,110.66,110.59,110.59,20962.0,102.3887,102.4349,102.3701,102.3701,20962.0
2016-07-12 14:10:00,110.62,110.75,110.62,110.73,20756.0,102.3979,102.5182,102.3979,102.4997,20756.0
2016-07-12 14:20:00,110.73,110.74,110.69,110.71,22792.0,102.4997,102.509,102.4627,102.4812,22792.0
2016-07-12 14:30:00,110.7,110.75,110.67,110.68,12633.0,102.472,102.5182,102.4442,102.4535,12633.0
2016-07-12 14:40:00,110.69,110.77,110.69,110.73,20758.0,102.4627,102.5368,102.4627,102.4997,20758.0
2016-07-12 14:50:00,110.73,110.77,110.64,110.66,13492.0,102.4997,102.5368,102.4164,102.4349,13492.0
2016-07-12 15:00:00,110.66,110.7,110.64,110.66,9172.0,102.4349,102.472,102.4164,102.4349,9172.0
2016-07-12 15:10:00,110.64,110.68,110.57,110.59,9752.0,102.4164,102.4535,102.3516,102.3701,9752.0
2016-07-12 15:20:00,110.6,110.7,110.6,110.65,11598.0,102.3794,102.472,102.3794,102.4257,11598.0
2016-07-12 15:30:00,110.65,110.72,110.63,110.71,14415.0,102.4257,102.4905,102.4072,102.4812,14415.0
2016-07-12 15:40:00,110.7,110.72,110.57,110.59,7656.0,102.472,102.4905,102.3516,102.3701,7656.0
2016-07-12 15:50:00,110.59,110.65,110.56,110.61,15154.0,102.3701,102.4257,102.3424,102.3887,15154.0
2016-07-13 09:30:00,110.84,110.89,110.61,110.63,18043.0,102.6016,102.6478,102.3887,102.4072,18043.0
2016-07-13 09:40:00,110.62,110.65,110.55,110.58,3759.0,102.3979,102.4257,102.3331,102.3609,3759.0
2016-07-13 09:50:00,110.58,110.62,110.54,110.62,3273.0,102.3609,102.3979,102.3239,102.3979,3273.0
2016-07-13 10:00:00,110.61,110.67,110.58,110.64,6506.0,102.3887,102.4442,102.3609,102.4164,6506.0
2016-07-13 10:10:00,110.67,110.72,110.6,110.63,2935.0,102.4442,102.4905,102.3794,102.4072,2935.0
2016-07-13 10:20:00,110.65,110.67,110.56,110.57,5235.0,102.4257,102.4442,102.3424,102.3516,5235.0
2016-07-13 10:30:00,110.62,110.68,110.53,110.65,5732.0,102.3979,102.4535,102.3146,102.4257,5732.0
2016-07-13 10:40:00,110.69,110.75,110.66,110.71,8636.0,102.4627,102.5182,102.4349,102.4812,8636.0
2016-07-13 10:50:00,110.72,110.73,110.64,110.68,5990.0,102.4905,102.4997,102.4164,102.4535,5990.0
2016-07-13 11:00:00,110.68,110.7,110.54,110.6,15381.0,102.4535,102.472,102.3239,102.3794,15381.0
2016-07-13 11:10:00,110.65,110.65,110.49,110.49,3702.0,102.4257,102.4257,102.2776,102.2776,3702.0
2016-07-13 11:20:00,110.5,110.53,110.43,110.44,5433.0,102.2868,102.3146,102.222,102.2313,5433.0
2016-07-13 11:30:00,110.44,110.45,110.33,110.34,5173.0,102.2313,102.2405,102.1295,102.1387,5173.0
2016-07-13 11:40:00,110.31,110.37,110.27,110.27,5535.0,102.111,102.1665,102.0739,102.0739,5535.0
2016-07-13 11:50:00,110.25,110.38,110.25,110.38,2910.0,102.0554,102.1757,102.0554,102.1757,2910.0
2016-07-13 12:00:00,110.36,110.43,110.36,110.4,6474.0,102.1572,102.222,102.1572,102.1943,6474.0
2016-07-13 12:10:00,110.38,110.45,110.38,110.42,2698.0,102.1757,102.2405,102.1757,102.2128,2698.0
2016-07-13 12:20:00,110.43,110.46,110.39,110.39,8095.0,102.222,102.2498,102.185,102.185,8095.0
2016-07-13 12:30:00,110.38,110.41,110.33,110.34,10625.0,102.1757,102.2035,102.1295,102.1387,10625.0
2016-07-13 12:40:00,110.37,110.46,110.37,110.42,2130.0,102.1665,102.2498,102.1665,102.2128,2130.0
2016-07-13 12:50:00,110.41,110.44,110.37,110.44,9647.0,102.2035,102.2313,102.1665,102.2313,9647.0
2016-07-13 13:00:00,110.44,110.5,110.43,110.49,4520.0,102.2313,102.2868,102.222,102.2776,4520.0
2016-07-13 13:10:00,110.49,110.5,110.48,110.49,1141.0,102.2776,102.2868,102.2683,102.2776,1141.0
2016-07-13 13:20:00,110.48,110.49,110.35,110.39,9696.0,102.2683,102.2776,102.148,102.185,9696.0
2016-07-13 13:30:00,110.37,110.39,110.32,110.38,6981.0,102.1665,102.185,102.1202,102.1757,6981.0
2016-07-13 13:40:00,110.39,110.48,110.38,110.48,3218.0,102.185,102.2683,102.1757,102.2683,3218.0
2016-07-13 13:50:00,110.49,110.5,110.34,110.35,8212.0,102.2776,102.2868,102.1387,102.148,8212.0
2016-07-13 14:00:00,110.36,110.44,110.31,110.43,9490.0,102.1572,102.2313,102.111,102.222,9490.0
2016-07-13 14:10:00,110.45,110.5,110.41,110.43,21590.0,102.2405,102.2868,102.2035,102.222,21590.0
2016-07-13 14:20:00,110.43,110.55,110.42,110.53,33848.0,102.222,102.3331,102.2128,102.3146,33848.0
2016-07-13 14:30:00,110.54,110.55,110.47,110.51,18095.0,102.3239,102.3331,102.2591,102.2961,18095.0
2016-07-13 14:40:00,110.47,110.5,110.44,110.5,9110.0,102.2591,102.2868,102.2313,102.2868,9110.0
2016-07-13 14:50:00,110.52,110.53,110.44,110.49,14440.0,102.3053,102.3146,102.2313,102.2776,14440.0
2016-07-13 15:00:00,110.47,110.56,110.47,110.51,13238.0,102.2591,102.3424,102.2591,102.2961,13238.0
2016-07-13 15:10:00,110.51,110.52,110.42,110.42,29108.0,102.2961,102.3053,102.2128,102.2128,29108.0
2016-07-13 15:20:00,110.44,110.46,110.38,110.43,17044.0,102.2313,102.2498,102.1757,102.222,17044.0
2016-07-13 15:30:00,110.43,110.52,110.43,110.47,7907.0,102.222,102.3053,102.222,102.2591,7907.0
2016-07-13 15:40:00,110.46,110.52,110.46,110.48,6095.0,102.2498,102.3053,102.2498,102.2683,6095.0
2016-07-13 15:50:00,110.45,110.47,110.39,110.41,16154.0,102.2405,102.2591,102.185,102.2035,16154.0
2016-07-14 09:30:00,111.0,111.09,110.95,111.01,24148.0,102.7497,102.833,102.7034,102.7589,24148.0
2016-07-14 09:40:00,110.92,110.97,110.86,110.86,4403.0,102.6756,102.7219,102.6201,102.6201,4403.0
2016-07-14 09:50:00,110.85,110.98,110.84,110.94,3079.0,102.6108,102.7312,102.6016,102.6941,3079.0
2016-07-14 10:00:00,110.97,111.1,110.95,111.09,9108.0,102.7219,102.8422,102.7034,102.833,9108.0
2016-07-14 10:10:00,111.1,111.12,111.0,111.06,17635.0,102.8422,102.8607,102.7497,102.8052,17635.0
2016-07-14 10:20:00,111.05,111.12,111.03,111.07,7467.0,102.7959,102.8607,102.7774,102.8145,7467.0
2016-07-14 10:30:00,111.06,111.17,111.06,111.16,5379.0,102.8052,102.907,102.8052,102.8978,5379.0
2016-07-14 10:40:00,111.17,111.17,110.94,110.95,7288.0,102.907,102.907,102.6941,102.7034,7288.0
2016-07-14 10:50:00,110.95,111.0,110.94,110.94,4320.0,102.7034,102.7497,102.6941,102.6941,4320.0
2016-07-14 11:00:00,110.96,111.09,110.96,111.09,10060.0,102.7126,102.833,102.7126,102.833,10060.0
2016-07-14 11:10:00,111.07,111.09,110.97,110.98,5314.0,102.8145,102.833,102.7219,102.7312,5314.0
2016-07-14 11:20:00,111.03,111.04,110.97,111.0,3247.0,102.7774,102.7867,102.7219,102.7497,3247.0
2016-07-14 11:30:00,110.97,110.98,110.88,110.91,5991.0,102.7219,102.7312,102.6386,102.6664,5991.0
2016-07-14 11:40:00,110.9,110.96,110.86,110.89,14939.0,102.6571,102.7126,102.6201,102.6478,14939.0
2016-07-14 11:50:00,110.89,110.93,110.87,110.9,9928.0,102.6478,102.6849,102.6293,102.6571,9928.0
2016-07-14 12:00:00,110.92,110.99,110.91,110.95,10079.0,102.6756,102.7404,102.6664,102.7034,10079.0
2016-07-14 12:10:00,110.97,110.97,110.89,110.92,13665.0,102.7219,102.7219,102.6478,102.6756,13665.0
2016-07-14 12:20:00,110.89,110.92,110.84,110.85,6380.0,102.6478,102.6756,102.6016,102.6108,6380.0
2016-07-14 12:30:00,110.87,110.92,110.87,110.91,6506.0,102.6293,102.6756,102.6293,102.6664,6506.0
2016-07-14 12:40:00,110.92,110.94,110.9,110.93,5224.0,102.6756,102.6941,102.6571,102.6849,5224.0
2016-07-14 12:50:00,110.94,110.95,110.86,110.86,5065.0,102.6941,102.7034,102.6201,102.6201,5065.0
2016-07-14 13:00:00,110.89,110.9,110.78,110.81,4443.0,102.6478,102.6571,102.546,102.5738,4443.0
2016-07-14 13:10:00,110.81,110.81,110.67,110.69,25272.0,102.5738,102.5738,102.4442,102.4627,25272.0
2016-07-14 13:20:00,110.68,110.72,110.67,110.68,6571.0,102.4535,102.4905,102.4442,102.4535,6571.0
2016-07-14 13:30:00,110.69,110.78,110.67,110.77,8825.0,102.4627,102.546,102.4442,102.5368,8825.0
2016-07-14 13:40:00,110.77,110.8,110.76,110.77,14437.0,102.5368,102.5645,102.5275,102.5368,14437.0
2016-07-14 13:50:00,110.8,110.81,110.71,110.74,8645.0,102.5645,102.5738,102.4812,102.509,8645.0
2016-07-14 14:00:00,110.78,110.79,110.69,110.75,17261.0,102.546,102.5553,102.4627,102.5182,17261.0
2016-07-14 14:10:00,110.77,110.9,110.76,110.88,15117.0,102.5368,102.6571,102.5275,102.6386,15117.0
2016-07-14 14:20:00,110.88,110.91,110.87,110.89,23055.0,102.6386,102.6664,102.6293,102.6478,23055.0
2016-07-14 14:30:00,110.89,110.91,110.86,110.9,22622.0,102.6478,102.6664,102.6201,102.6571,22622.0
2016-07-14 14:40:00,110.91,110.97,110.89,110.9,7417.0,102.6664,102.7219,102.6478,102.6571,7417.0
2016-07-14 14:50:00,110.93,110.95,110.9,110.93,20643.0,102.6849,102.7034,102.6571,102.6849,20643.0
2016-07-14 15:00:00,110.92,111.08,110.89,111.08,12686.0,102.6756,102.8237,102.6478,102.8237,12686.0
2016-07-14 15:10:00,111.08,111.09,111.03,111.03,9106.0,102.8237,102.833,102.7774,102.7774,9106.0
2016-07-14 15:20:00,111.05,111.09,111.01,111.04,6741.0,102.7959,102.833,102.7589,102.7867,6741.0
2016-07-14 15:30:00,111.06,111.11,110.99,111.0,12739.0,102.8052,102.8515,102.7404,102.7497,12739.0
2016-07-14 15:40:00,111.01,111.02,110.91,111.01,7907.0,102.7589,102.7682,102.6664,102.7589,7907.0
2016-07-14 15:50:00,111.0,111.04,110.93,110.95,19093.0,102.7497,102.7867,102.6849,102.7034,19093.0
2016-07-15 09:30:00,111.28,111.3,111.03,111.09,25606.0,103.0089,103.0274,102.7774,102.833,25606.0
2016-07-15 09:40:00,111.06,111.08,111.0,111.05,3972.0,102.8052,102.8237,102.7497,102.7959,3972.0
2016-07-15 09:50:00,111.07,111.09,110.96,110.98,5182.0,102.8145,102.833,102.7126,102.7312,5182.0
2016-07-15 10:00:00,111.0,111.07,110.97,111.02,8020.0,102.7497,102.8145,102.7219,102.7682,8020.0
2016-07-15 10:10:00,111.02,111.08,110.88,110.9,19390.0,102.7682,102.8237,102.6386,102.6571,19390.0
2016-07-15 10:20:00,110.96,111.02,110.95,111.02,4132.0,102.7126,102.7682,102.7034,102.7682,4132.0
2016-07-15 10:30:00,111.01,111.09,111.0,111.06,5657.0,102.7589,102.833,102.7497,102.8052,5657.0
2016-07-15 10:40:00,111.09,111.1,111.01,111.03,3958.0,102.833,102.8422,102.7589,102.7774,3958.0
2016-07-15 10:50:00,111.04,111.08,111.03,111.06,2451.0,102.7867,102.8237,102.7774,102.8052,2451.0
2016-07-15 11:00:00,111.06,111.08,110.91,110.91,5438.0,102.8052,102.8237,102.6664,102.6664,5438.0
2016-07-15 11:10:00,110.93,110.93,110.78,110.78,11696.0,102.6849,102.6849,102.546,102.546,11696.0
2016-07-15 11:20:00,110.79,110.85,110.77,110.82,8766.0,102.5553,102.6108,102.5368,102.583,8766.0
2016-07-15 11:30:00,110.8,110.86,110.76,110.76,3353.0,102.5645,102.6201,102.5275,102.5275,3353.0
2016-07-15 11:40:00,110.75,110.8,110.73,110.75,11967.0,102.5182,102.5645,102.4997,102.5182,11967.0
2016-07-15 11:50:00,110.7,110.75,110.68,110.72,13200.0,102.472,102.5182,102.4535,102.4905,13200.0
2016-07-15 12:00:00,110.7,110.78,110.7,110.76,5523.0,102.472,102.546,102.472,102.5275,5523.0
2016-07-15 12:10:00,110.75,110.75,110.67,110.68,3952.0,102.5182,102.5182,102.4442,102.4535,3952.0
2016-07-15 12:20:00,110.71,110.75,110.65,110.74,17761.0,102.4812,102.5182,102.4257,102.509,17761.0
2016-07-15 12:30:00,110.72,110.73,110.6,110.61,12495.0,102.4905,102.4997,102.3794,102.3887,12495.0
2016-07-15 12:40:00,110.59,110.65,110.57,110.62,14544.0,102.3701,102.4257,102.3516,102.3979,14544.0
2016-07-15 12:50:00,110.59,110.67,110.59,110.62,3180.0,102.3701,102.4442,102.3701,102.3979,3180.0
2016-07-15 13:00:00,110.63,110.68,110.63,110.67,8245.0,102.4072,102.4535,102.4072,102.4442,8245.0
2016-07-15 13:10:00,110.65,110.73,110.65,110.73,15838.0,102.4257,102.4997,102.4257,102.4997,15838.0
2016-07-15 13:20:00,110.73,110.78,110.73,110.76,13352.0,102.4997,102.546,102.4997,102.5275,13352.0
2016-07-15 13:30:00,110.75,110.77,110.68,110.74,23467.0,102.5182,102.5368,102.4535,102.509,23467.0
2016-07-15 13:40:00,110.75,110.78,110.72,110.73,3029.0,102.5182,102.546,102.4905,102.4997,3029.0
2016-07-15 13:50:00,110.72,110.74,110.69,110.73,9866.0,102.4905,102.509,102.4627,102.4997,9866.0
2016-07-15 14:00:00,110.74,110.78,110.7,110.7,13856.0,102.509,102.546,102.472,102.472,13856.0
2016-07-15 14:10:00,110.73,110.74,110.67,110.72,25137.0,102.4997,102.509,102.4442,102.4905,25137.0
2016-07-15 14:20:00,110.72,110.72,110.62,110.69,7649.0,102.4905,102.4905,102.3979,102.4627,7649.0
2016-07-15 14:30:00,110.7,110.74,110.68,110.68,22695.0,102.472,102.509,102.4535,102.4535,22695.0
2016-07-15 14:40:00,110.68,110.79,110.67,110.78,7517.0,102.4535,102.5553,102.4442,102.546,7517.0
2016-07-15 14:50:00,110.73,110.78,110.73,110.75,12777.0,102.4997,102.546,102.4997,102.5182,12777.0
2016-07-15 15:00:00,110.74,110.75,110.7,110.71,9863.0,102.509,102.5182,102.472,102.4812,9863.0
2016-07-15 15:10:00,110.72,110.72,110.69,110.7,14235.0,102.4905,102.4905,102.4627,102.472,14235.0
2016-07-15 15:20:00,110.7,110.85,110.69,110.84,16660.0,102.472,102.6108,102.4627,102.6016,16660.0
2016-07-15 15:30:00,110.83,110.89,110.83,110.86,12486.0,102.5923,102.6478,102.5923,102.6201,12486.0
2016-07-15 15:40:00,110.84,110.84,110.76,110.76,21969.0,102.6016,102.6016,102.5275,102.5275,21969.0
2016-07-15 15:50:00,110.77,110.81,110.76,110.78,23365.0,102.5368,102.5738,102.5275,102.546,23365.0
2016-07-18 09:30:00,110.87,110.95,110.83,110.88,15500.0,102.6293,102.7034,102.5923,102.6386,15500.0
2016-07-18 09:40:00,110.83,110.83,110.75,110.79,4508.0,102.5923,102.5923,102.5182,102.5553,4508.0
2016-07-18 09:50:00,110.78,110.89,110.77,110.89,2029.0,102.546,102.6478,102.5368,102.6478,2029.0
2016-07-18 10:00:00,110.95,111.03,110.93,110.97,10050.0,102.7034,102.7774,102.6849,102.7219,10050.0
2016-07-18 10:10:00,110.99,111.06,110.98,111.05,7692.0,102.7404,102.8052,102.7312,102.7959,7692.0
2016-07-18 10:20:00,111.05,111.12,111.04,111.09,5328.0,102.7959,102.8607,102.7867,102.833,5328.0
2016-07-18 10:30:00,111.14,111.24,111.13,111.24,6617.0,102.8793,102.9718,102.87,102.9718,6617.0
2016-07-18 10:40:00,111.21,111.24,111.14,111.14,11010.0,102.9441,102.9718,102.8793,102.8793,11010.0
2016-07-18 10:50:00,111.18,111.21,111.15,111.2,2578.0,102.9163,102.9441,102.8885,102.9348,2578.0
2016-07-18 11:00:00,111.21,111.26,111.21,111.24,7338.0,102.9441,102.9903,102.9441,102.9718,7338.0
2016-07-18 11:10:00,111.24,111.27,111.22,111.25,6084.0,102.9718,102.9996,102.9533,102.9811,6084.0
2016-07-18 11:20:00,111.26,111.28,111.2,111.2,3841.0,102.9903,103.0089,102.9348,102.9348,3841.0
2016-07-18 11:30:00,111.18,111.19,111.12,111.16,5636.0,102.9163,102.9255,102.8607,102.8978,5636.0
2016-07-18 11:40:00,111.18,111.24,111.17,111.24,2008.0,102.9163,102.9718,102.907,102.9718,2008.0
2016-07-18 11:50:00,111.22,111.26,111.2,111.23,2882.0,102.9533,102.9903,102.9348,102.9626,2882.0
2016-07-18 12:00:00,111.17,111.17,111.12,111.15,17533.0,102.907,102.907,102.8607,102.8885,17533.0
2016-07-18 12:10:00,111.17,111.19,111.09,111.1,4512.0,102.907,102.9255,102.833,102.8422,4512.0
2016-07-18 12:20:00,111.09,111.14,111.08,111.13,9181.0,102.833,102.8793,102.8237,102.87,9181.0
2016-07-18 12:30:00,111.12,111.12,111.03,111.04,7454.0,102.8607,102.8607,102.7774,102.7867,7454.0
2016-07-18 12:40:00,111.04,111.07,111.0,111.05,4504.0,102.7867,102.8145,102.7497,102.7959,4504.0
2016-07-18 12:50:00,111.03,111.09,111.01,111.08,7050.0,102.7774,102.833,102.7589,102.8237,7050.0
2016-07-18 13:00:00,111.08,111.13,111.08,111.11,5957.0,102.8237,102.87,102.8237,102.8515,5957.0
2016-07-18 13:10:00,111.1,111.1,111.0,111.02,3450.0,102.8422,102.8422,102.7497,102.7682,3450.0
2016-07-18 13:20:00,111.02,111.09,111.01,111.08,13399.0,102.7682,102.833,102.7589,102.8237,13399.0
2016-07-18 13:30:00,111.09,111.19,111.08,111.18,4706.0,102.833,102.9255,102.8237,102.9163,4706.0
2016-07-18 13:40:00,111.19,111.21,111.16,111.17,8325.0,102.9255,102.9441,102.8978,102.907,8325.0
2016-07-18 13:50:00,111.16,111.19,111.15,111.19,13578.0,102.8978,102.9255,102.8885,102.9255,13578.0
2016-07-18 14:00:00,111.19,111.21,111.17,111.17,11727.0,102.9255,102.9441,102.907,102.907,11727.0
2016-07-18 14:10:00,111.2,111.22,111.13,111.13,5730.0,102.9348,102.9533,102.87,102.87,5730.0
2016-07-18 14:20:00,111.13,111.2,111.11,111.2,14713.0,102.87,102.9348,102.8515,102.9348,14713.0
2016-07-18 14:30:00,111.2,111.23,111.18,111.19,5470.0,102.9348,102.9626,102.9163,102.9255,5470.0
2016-07-18 14:40:00,111.22,111.23,111.18,111.2,5239.0,102.9533,102.9626,102.9163,102.9348,5239.0
2016-07-18 14:50:00,111.21,111.26,111.2,111.25,13415.0,102.9441,102.9903,102.9348,102.9811,13415.0
2016-07-18 15:00:00,111.27,111.27,111.18,111.18,29038.0,102.9996,102.9996,102.9163,102.9163,29038.0
2016-07-18 15:10:00,111.2,111.29,111.2,111.28,6877.0,102.9348,103.0181,102.9348,103.0089,6877.0
2016-07-18 15:20:00,111.28,111.29,111.22,111.26,10858.0,103.0089,103.0181,102.9533,102.9903,10858.0
2016-07-18 15:30:00,111.25,111.3,111.24,111.25,10287.0,102.9811,103.0274,102.9718,102.9811,10287.0
2016-07-18 15:40:00,111.25,111.29,111.24,111.28,33738.0,102.9811,103.0181,102.9718,103.0089,33738.0
2016-07-18 15:50:00,111.26,111.26,111.19,111.19,23319.0,102.9903,102.9903,102.9255,102.9255,23319.0
2016-07-19 09:30:00,110.84,111.05,110.82,110.95,19878.0,102.6016,102.7959,102.583,102.7034,19878.0
2016-07-19 09:40:00,110.9,110.99,110.78,110.79,5542.0,102.6571,102.7404,102.546,102.5553,5542.0
2016-07-19 09:50:00,110.76,110.83,110.74,110.78,3684.0,102.5275,102.5923,102.509,102.546,3684.0
2016-07-19 10:00:00,110.81,110.85,110.73,110.83,2409.0,102.5738,102.6108,102.4997,102.5923,2409.0
2016-07-19 10:10:00,110.96,110.97,110.86,110.87,3229.0,102.7126,102.7219,102.6201,102.6293,3229.0
2016-07-19 10:20:00,110.87,110.92,110.86,110.91,1979.0,102.6293,102.6756,102.6201,102.6664,1979.0
2016-07-19 10:30:00,110.96,110.96,110.87,110.88,5873.0,102.7126,102.7126,102.6293,102.6386,5873.0
2016-07-19 10:40:00,110.9,110.9,110.81,110.83,2719.0,102.6571,102.6571,102.5738,102.5923,2719.0
2016-07-19 10:50:00,110.89,110.95,110.88,110.92,1875.0,102.6478,102.7034,102.6386,102.6756,1875.0
2016-07-19 11:00:00,110.98,111.08,110.95,111.08,2489.0,102.7312,102.8237,102.7034,102.8237,2489.0
2016-07-19 11:10:00,111.04,111.04,110.95,110.99,6777.0,102.7867,102.7867,102.7034,102.7404,6777.0
2016-07-19 11:20:00,110.99,111.0,110.94,111.0,5273.0,102.7404,102.7497,102.6941,102.7497,5273.0
2016-07-19 11:30:00,111.02,111.03,110.96,110.97,4770.0,102.7682,102.7774,102.7126,102.7219,4770.0
2016-07-19 11:40:00,110.99,110.99,110.83,110.84,5494.0,102.7404,102.7404,102.5923,102.6016,5494.0
2016-07-19 11:50:00,110.85,110.9,110.85,110.87,7113.0,102.6108,102.6571,102.6108,102.6293,7113.0
2016-07-19 12:00:00,110.86,110.86,110.82,110.82,1180.0,102.6201,102.6201,102.583,102.583,1180.0
2016-07-19 12:10:00,110.86,110.92,110.86,110.91,7150.0,102.6201,102.6756,102.6201,102.6664,7150.0
2016-07-19 12:20:00,110.91,110.91,110.87,110.89,3229.0,102.6664,102.6664,102.6293,102.6478,3229.0
2016-07-19 12:30:00,110.88,110.89,110.84,110.85,5144.0,102.6386,102.6478,102.6016,102.6108,5144.0
2016-07-19 12:40:00,110.87,110.95,110.86,110.94,8629.0,102.6293,102.7034,102.6201,102.6941,8629.0
2016-07-19 12:50:00,110.95,110.98,110.92,110.94,4683.0,102.7034,102.7312,102.6756,102.6941,4683.0
2016-07-19 13:00:00,110.94,110.95,110.89,110.91,10390.0,102.6941,102.7034,102.6478,102.6664,10390.0
2016-07-19 13:10:00,110.89,110.9,110.82,110.82,2616.0,102.6478,102.6571,102.583,102.583,2616.0
2016-07-19 13:20:00,110.84,110.85,110.8,110.82,397615.0,102.6016,102.6108,102.5645,102.583,397615.0
2016-07-19 13:30:00,110.79,110.85,110.79,110.84,14185.0,102.5553,102.6108,102.5553,102.6016,14185.0
2016-07-19 13:40:00,110.84,110.89,110.82,110.84,7650.0,102.6016,102.6478,102.583,102.6016,7650.0
2016-07-19 13:50:00,110.85,110.86,110.78,110.82,4443.0,102.6108,102.6201,102.546,102.583,4443.0
2016-07-19 14:00:00,110.82,110.92,110.81,110.92,23022.0,102.583,102.6756,102.5738,102.6756,23022.0
2016-07-19 14:10:00,110.91,110.94,110.88,110.94,27696.0,102.6664,102.6941,102.6386,102.6941,27696.0
2016-07-19 14:20:00,110.95,110.96,110.89,110.91,20948.0,102.7034,102.7126,102.6478,102.6664,20948.0
2016-07-19 14:30:00,110.92,110.93,110.88,110.9,19049.0,102.6756,102.6849,102.6386,102.6571,19049.0
2016-07-19 14:40:00,110.91,110.96,110.91,110.93,5687.0,102.6664,102.7126,102.6664,102.6849,5687.0
2016-07-19 14:50:00,110.94,110.95,110.89,110.89,23197.0,102.6941,102.7034,102.6478,102.6478,23197.0
2016-07-19 15:00:00,110.88,110.92,110.87,110.89,7924.0,102.6386,102.6756,102.6293,102.6478,7924.0
2016-07-19 15:10:00,110.88,110.94,110.86,110.94,7249.0,102.6386,102.6941,102.6201,102.6941,7249.0
2016-07-19 15:20:00,110.93,110.96,110.91,110.91,5616.0,102.6849,102.7126,102.6664,102.6664,5616.0
2016-07-19 15:30:00,110.93,110.96,110.91,110.94,12779.0,102.6849,102.7126,102.6664,102.6941,12779.0
2016-07-19 15:40:00,110.96,110.99,110.94,110.96,14620.0,102.7126,102.7404,102.6941,102.7126,14620.0
2016-07-19 15:50:00,110.97,111.03,110.95,111.0,37535.0,102.7219,102.7774,102.7034,102.7497,37535.0
2016-07-20 09:30:00,111.18,111.19,111.09,111.11,16228.0,102.9163,102.9255,102.833,102.8515,16228.0
2016-07-20 09:40:00,111.1,111.16,111.08,111.16,1333.0,102.8422,102.8978,102.8237,102.8978,1333.0
2016-07-20 09:50:00,111.2,111.26,111.19,111.26,5088.0,102.9348,102.9903,102.9255,102.9903,5088.0
2016-07-20 10:00:00,111.28,111.31,111.2,111.31,2803.0,103.0089,103.0366,102.9348,103.0366,2803.0
2016-07-20 10:10:00,111.3,111.37,111.29,111.36,3543.0,103.0274,103.0922,103.0181,103.0829,3543.0
2016-07-20 10:20:00,111.43,111.45,111.4,111.41,4714.0,103.1477,103.1662,103.1199,103.1292,4714.0
2016-07-20 10:30:00,111.42,111.51,111.38,111.51,6770.0,103.1384,103.2218,103.1014,103.2218,6770.0
2016-07-20 10:40:00,111.52,111.6,111.5,111.55,6823.0,103.231,103.3051,103.2125,103.2588,6823.0
2016-07-20 10:50:00,111.57,111.6,111.53,111.6,3541.0,103.2773,103.3051,103.2403,103.3051,3541.0
2016-07-20 11:00:00,111.59,111.61,111.57,111.57,5657.0,103.2958,103.3143,103.2773,103.2773,5657.0
2016-07-20 11:10:00,111.58,111.64,111.55,111.64,6583.0,103.2866,103.3421,103.2588,103.3421,6583.0
2016-07-20 11:20:00,111.64,111.7,111.6,111.67,8842.0,103.3421,103.3976,103.3051,103.3699,8842.0
2016-07-20 11:30:00,111.68,111.69,111.62,111.63,9772.0,103.3791,103.3884,103.3236,103.3328,9772.0
2016-07-20 11:40:00,111.61,111.64,111.58,111.62,4800.0,103.3143,103.3421,103.2866,103.3236,4800.0
2016-07-20 11:50:00,111.61,111.65,111.6,111.62,6341.0,103.3143,103.3514,103.3051,103.3236,6341.0
2016-07-20 12:00:00,111.6,111.61,111.56,111.56,4193.0,103.3051,103.3143,103.268,103.268,4193.0
2016-07-20 12:10:00,111.58,111.64,111.57,111.64,3569.0,103.2866,103.3421,103.2773,103.3421,3569.0
2016-07-20 12:20:00,111.63,111.63,111.6,111.61,1863.0,103.3328,103.3328,103.3051,103.3143,1863.0
2016-07-20 12:30:00,111.6,111.6,111.55,111.56,1919.0,103.3051,103.3051,103.2588,103.268,1919.0
2016-07-20 12:40:00,111.55,111.59,111.55,111.59,4687.0,103.2588,103.2958,103.2588,103.2958,4687.0
2016-07-20 12:50:00,111.58,111.59,111.54,111.55,4997.0,103.2866,103.2958,103.2495,103.2588,4997.0
2016-07-20 13:00:00,111.57,111.59,111.55,111.59,4976.0,103.2773,103.2958,103.2588,103.2958,4976.0
2016-07-20 13:10:00,111.59,111.6,111.56,111.6,10307.0,103.2958,103.3051,103.268,103.3051,10307.0
2016-07-20 13:20:00,111.59,111.66,111.59,111.66,10356.0,103.2958,103.3606,103.2958,103.3606,10356.0
2016-07-20 13:30:00,111.66,111.71,111.64,111.65,5122.0,103.3606,103.4069,103.3421,103.3514,5122.0
2016-07-20 13:40:00,111.67,111.68,111.64,111.67,6385.0,103.3699,103.3791,103.3421,103.3699,6385.0
2016-07-20 13:50:00,111.66,111.69,111.63,111.65,62587.0,103.3606,103.3884,103.3328,103.3514,62587.0
2016-07-20 14:00:00,111.67,111.73,111.66,111.73,16123.0,103.3699,103.4254,103.3606,103.4254,16123.0
2016-07-20 14:10:00,111.72,111.74,111.68,111.7,8042.0,103.4162,103.4347,103.3791,103.3976,8042.0
2016-07-20 14:20:00,111.7,111.71,111.65,111.65,21053.0,103.3976,103.4069,103.3514,103.3514,21053.0
2016-07-20 14:30:00,111.68,111.68,111.62,111.64,10578.0,103.3791,103.3791,103.3236,103.3421,10578.0
2016-07-20 14:40:00,111.65,111.69,111.62,111.64,28760.0,103.3514,103.3884,103.3236,103.3421,28760.0
2016-07-20 14:50:00,111.64,111.69,111.62,111.63,11318.0,103.3421,103.3884,103.3236,103.3328,11318.0
2016-07-20 15:00:00,111.64,111.65,111.59,111.63,20833.0,103.3421,103.3514,103.2958,103.3328,20833.0
2016-07-20 15:10:00,111.61,111.62,111.58,111.6,11580.0,103.3143,103.3236,103.2866,103.3051,11580.0
2016-07-20 15:20:00,111.6,111.63,111.56,111.59,27601.0,103.3051,103.3328,103.268,103.2958,27601.0
2016-07-20 15:30:00,111.58,111.65,111.57,111.63,9176.0,103.2866,103.3514,103.2773,103.3328,9176.0
2016-07-20 15:40:00,111.67,111.7,111.64,111.69,5987.0,103.3699,103.3976,103.3421,103.3884,5987.0
2016-07-20 15:50:00,111.69,111.71,111.61,111.63,17681.0,103.3884,103.4069,103.3143,103.3328,17681.0
2016-07-21 09:30:00,111.61,111.64,111.51,111.6,15408.0,103.3143,103.3421,103.2218,103.3051,15408.0
2016-07-21 09:40:00,111.65,111.74,111.64,111.73,4633.0,103.3514,103.4347,103.3421,103.4254,4633.0
2016-07-21 09:50:00,111.7,111.7,111.58,111.59,2572.0,103.3976,103.3976,103.2866,103.2958,2572.0
2016-07-21 10:00:00,111.56,111.63,111.5,111.5,2774.0,103.268,103.3328,103.2125,103.2125,2774.0
2016-07-21 10:10:00,111.59,111.66,111.59,111.65,4479.0,103.2958,103.3606,103.2958,103.3514,4479.0
2016-07-21 10:20:00,111.6,111.63,111.48,111.52,7000.0,103.3051,103.3328,103.194,103.231,7000.0
2016-07-21 10:30:00,111.55,111.57,111.48,111.48,5030.0,103.2588,103.2773,103.194,103.194,5030.0
2016-07-21 10:40:00,111.57,111.57,111.48,111.57,4337.0,103.2773,103.2773,103.194,103.2773,4337.0
2016-07-21 10:50:00,111.58,111.62,111.58,111.6,5390.0,103.2866,103.3236,103.2866,103.3051,5390.0
2016-07-21 11:00:00,111.59,111.59,111.54,111.57,8079.0,103.2958,103.2958,103.2495,103.2773,8079.0
2016-07-21 11:10:00,111.56,111.61,111.56,111.58,16478.0,103.268,103.3143,103.268,103.2866,16478.0
2016-07-21 11:20:00,111.63,111.64,111.57,111.58,5403.0,103.3328,103.3421,103.2773,103.2866,5403.0
2016-07-21 11:30:00,111.56,111.57,111.45,111.45,4521.0,103.268,103.2773,103.1662,103.1662,4521.0
2016-07-21 11:40:00,111.42,111.42,111.31,111.32,8109.0,103.1384,103.1384,103.0366,103.0459,8109.0
2016-07-21 11:50:00,111.29,111.35,111.24,111.33,13550.0,103.0181,103.0737,102.9718,103.0551,13550.0
2016-07-21 12:00:00,111.33,111.35,111.32,111.35,10681.0,103.0551,103.0737,103.0459,103.0737,10681.0
2016-07-21 12:10:00,111.35,111.37,111.31,111.33,5893.0,103.0737,103.0922,103.0366,103.0551,5893.0
2016-07-21 12:20:00,111.33,111.33,111.23,111.3,12281.0,103.0551,103.0551,102.9626,103.0274,12281.0
2016-07-21 12:30:00,111.28,111.3,111.27,111.29,5637.0,103.0089,103.0274,102.9996,103.0181,5637.0
2016-07-21 12:40:00,111.28,111.3,111.26,111.26,5839.0,103.0089,103.0274,102.9903,102.9903,5839.0
2016-07-21 12:50:00,111.21,111.25,111.2,111.22,3740.0,102.9441,102.9811,102.9348,102.9533,3740.0
2016-07-21 13:00:00,111.24,111.25,111.18,111.22,9380.0,102.9718,102.9811,102.9163,102.9533,9380.0
2016-07-21 13:10:00,111.22,111.29,111.21,111.25,4092.0,102.9533,103.0181,102.9441,102.9811,4092.0
2016-07-21 13:20:00,111.27,111.29,111.25,111.27,7594.0,102.9996,103.0181,102.9811,102.9996,7594.0
2016-07-21 13:30:00,111.28,111.28,111.2,111.21,12856.0,103.0089,103.0089,102.9348,102.9441,12856.0
2016-07-21 13:40:00,111.24,111.26,111.15,111.15,4143.0,102.9718,102.9903,102.8885,102.8885,4143.0
2016-07-21 13:50:00,111.15,111.15,111.07,111.13,7055.0,102.8885,102.8885,102.8145,102.87,7055.0
2016-07-21 14:00:00,111.12,111.14,111.08,111.08,18550.0,102.8607,102.8793,102.8237,102.8237,18550.0
2016-07-21 14:10:00,111.05,111.06,110.98,111.01,11911.0,102.7959,102.8052,102.7312,102.7589,11911.0
2016-07-21 14:20:00,111.02,111.08,111.01,111.06,34470.0,102.7682,102.8237,102.7589,102.8052,34470.0
2016-07-21 14:30:00,111.05,111.09,111.03,111.05,30760.0,102.7959,102.833,102.7774,102.7959,30760.0
2016-07-21 14:40:00,111.07,111.09,110.97,111.02,9923.0,102.8145,102.833,102.7219,102.7682,9923.0
2016-07-21 14:50:00,111.0,111.05,111.0,111.01,11045.0,102.7497,102.7959,102.7497,102.7589,11045.0
2016-07-21 15:00:00,110.99,111.03,110.87,110.88,5714.0,102.7404,102.7774,102.6293,102.6386,5714.0
2016-07-21 15:10:00,110.87,110.92,110.86,110.92,15484.0,102.6293,102.6756,102.6201,102.6756,15484.0
2016-07-21 15:20:00,110.93,111.02,110.92,111.01,8685.0,102.6849,102.7682,102.6756,102.7589,8685.0
2016-07-21 15:30:00,111.05,111.12,111.03,111.05,12161.0,102.7959,102.8607,102.7774,102.7959,12161.0
2016-07-21 15:40:00,111.06,111.18,111.04,111.14,15670.0,102.8052,102.9163,102.7867,102.8793,15670.0
2016-07-21 15:50:00,111.13,111.22,111.13,111.21,9603.0,102.87,102.9533,102.87,102.9441,9603.0
2016-07-22 09:30:00,111.29,111.33,111.07,111.08,23298.0,103.0181,103.0551,102.8145,102.8237,23298.0
2016-07-22 09:40:00,111.07,111.17,111.07,111.17,1892.0,102.8145,102.907,102.8145,102.907,1892.0
2016-07-22 09:50:00,111.16,111.2,111.05,111.14,6075.0,102.8978,102.9348,102.7959,102.8793,6075.0
2016-07-22 10:00:00,111.14,111.27,111.11,111.17,5008.0,102.8793,102.9996,102.8515,102.907,5008.0
2016-07-22 10:10:00,111.17,111.19,111.12,111.14,4664.0,102.907,102.9255,102.8607,102.8793,4664.0
2016-07-22 10:20:00,111.18,111.28,111.18,111.24,6480.0,102.9163,103.0089,102.9163,102.9718,6480.0
2016-07-22 10:30:00,111.25,111.35,111.23,111.32,10557.0,102.9811,103.0737,102.9626,103.0459,10557.0
2016-07-22 10:40:00,111.33,111.41,111.3,111.41,5970.0,103.0551,103.1292,103.0274,103.1292,5970.0
2016-07-22 10:50:00,111.42,111.42,111.39,111.39,10055.0,103.1384,103.1384,103.1107,103.1107,10055.0
2016-07-22 11:00:00,111.42,111.43,111.33,111.35,7953.0,103.1384,103.1477,103.0551,103.0737,7953.0
2016-07-22 11:10:00,111.32,111.34,111.3,111.31,4644.0,103.0459,103.0644,103.0274,103.0366,4644.0
2016-07-22 11:20:00,111.31,111.36,111.3,111.35,3324.0,103.0366,103.0829,103.0274,103.0737,3324.0
2016-07-22 11:30:00,111.36,111.42,111.35,111.39,6801.0,103.0829,103.1384,103.0737,103.1107,6801.0
2016-07-22 11:40:00,111.4,111.46,111.38,111.46,4566.0,103.1199,103.1755,103.1014,103.1755,4566.0
2016-07-22 11:50:00,111.45,111.6,111.45,111.56,4978.0,103.1662,103.3051,103.1662,103.268,4978.0
2016-07-22 12:00:00,111.58,111.59,111.54,111.54,8812.0,103.2866,103.2958,103.2495,103.2495,8812.0
2016-07-22 12:10:00,111.57,111.57,111.53,111.55,9977.0,103.2773,103.2773,103.2403,103.2588,9977.0
2016-07-22 12:20:00,111.56,111.65,111.55,111.64,5456.0,103.268,103.3514,103.2588,103.3421,5456.0
2016-07-22 12:30:00,111.63,111.63,111.56,111.56,9830.0,103.3328,103.3328,103.268,103.268,9830.0
2016-07-22 12:40:00,111.59,111.62,111.57,111.62,2714.0,103.2958,103.3236,103.2773,103.3236,2714.0
2016-07-22 12:50:00,111.62,111.65,111.59,111.59,4989.0,103.3236,103.3514,103.2958,103.2958,4989.0
2016-07-22 13:00:00,111.57,111.62,111.55,111.62,3811.0,103.2773,103.3236,103.2588,103.3236,3811.0
2016-07-22 13:10:00,111.61,111.62,111.58,111.59,2761.0,103.3143,103.3236,103.2866,103.2958,2761.0
2016-07-22 13:20:00,111.59,111.63,111.58,111.62,9059.0,103.2958,103.3328,103.2866,103.3236,9059.0
2016-07-22 13:30:00,111.62,111.66,111.55,111.56,5110.0,103.3236,103.3606,103.2588,103.268,5110.0
2016-07-22 13:40:00,111.55,111.6,111.55,111.6,3296.0,103.2588,103.3051,103.2588,103.3051,3296.0
2016-07-22 13:50:00,111.61,111.64,111.59,111.62,22373.0,103.3143,103.3421,103.2958,103.3236,22373.0
2016-07-22 14:00:00,111.62,111.64,111.58,111.63,9860.0,103.3236,103.3421,103.2866,103.3328,9860.0
2016-07-22 14:10:00,111.64,111.65,111.6,111.64,5905.0,103.3421,103.3514,103.3051,103.3421,5905.0
2016-07-22 14:20:00,111.63,111.67,111.61,111.64,17064.0,103.3328,103.3699,103.3143,103.3421,17064.0
2016-07-22 14:30:00,111.64,111.65,111.61,111.63,21916.0,103.3421,103.3514,103.3143,103.3328,21916.0
2016-07-22 14:40:00,111.64,111.68,111.64,111.66,19060.0,103.3421,103.3791,103.3421,103.3606,19060.0
2016-07-22 14:50:00,111.65,111.68,111.63,111.65,18336.0,103.3514,103.3791,103.3328,103.3514,18336.0
2016-07-22 15:00:00,111.66,111.69,111.61,111.61,20481.0,103.3606,103.3884,103.3143,103.3143,20481.0
2016-07-22 15:10:00,111.62,111.67,111.61,111.65,12066.0,103.3236,103.3699,103.3143,103.3514,12066.0
2016-07-22 15:20:00,111.66,111.74,111.65,111.7,16621.0,103.3606,103.4347,103.3514,103.3976,16621.0
2016-07-22 15:30:00,111.7,111.71,111.66,111.7,11660.0,103.3976,103.4069,103.3606,103.3976,11660.0
2016-07-22 15:40:00,111.69,111.7,111.66,111.67,20431.0,103.3884,103.3976,103.3606,103.3699,20431.0
2016-07-22 15:50:00,111.67,111.7,111.61,111.64,13585.0,103.3699,103.3976,103.3143,103.3421,13585.0
2016-07-25 09:30:00,111.63,111.63,111.46,111.47,17076.0,103.3328,103.3328,103.1755,103.1847,17076.0
2016-07-25 09:40:00,111.46,111.61,111.42,111.51,5121.0,103.1755,103.3143,103.1384,103.2218,5121.0
2016-07-25 09:50:00,111.48,111.54,111.43,111.48,2999.0,103.194,103.2495,103.1477,103.194,2999.0
2016-07-25 10:00:00,111.46,111.48,111.38,111.38,5529.0,103.1755,103.194,103.1014,103.1014,5529.0
2016-07-25 10:10:00,111.37,111.37,111.27,111.32,4861.0,103.0922,103.0922,102.9996,103.0459,4861.0
2016-07-25 10:20:00,111.33,111.4,111.33,111.39,3183.0,103.0551,103.1199,103.0551,103.1107,3183.0
2016-07-25 10:30:00,111.38,111.4,111.34,111.4,6730.0,103.1014,103.1199,103.0644,103.1199,6730.0
2016-07-25 10:40:00,111.38,111.4,111.32,111.34,8994.0,103.1014,103.1199,103.0459,103.0644,8994.0
2016-07-25 10:50:00,111.36,111.4,111.35,111.35,3117.0,103.0829,103.1199,103.0737,103.0737,3117.0
2016-07-25 11:00:00,111.34,111.34,111.25,111.26,6681.0,103.0644,103.0644,102.9811,102.9903,6681.0
2016-07-25 11:10:00,111.25,111.32,111.25,111.3,6034.0,102.9811,103.0459,102.9811,103.0274,6034.0
2016-07-25 11:20:00,111.26,111.38,111.26,111.33,9735.0,102.9903,103.1014,102.9903,103.0551,9735.0
2016-07-25 11:30:00,111.32,111.35,111.29,111.3,20387.0,103.0459,103.0737,103.0181,103.0274,20387.0
2016-07-25 11:40:00,111.28,111.29,111.2,111.24,9667.0,103.0089,103.0181,102.9348,102.9718,9667.0
2016-07-25 11:50:00,111.21,111.27,111.21,111.23,23626.0,102.9441,102.9996,102.9441,102.9626,23626.0
2016-07-25 12:00:00,111.25,111.28,111.23,111.26,9024.0,102.9811,103.0089,102.9626,102.9903,9024.0
2016-07-25 12:10:00,111.25,111.28,111.19,111.21,79997.0,102.9811,103.0089,102.9255,102.9441,79997.0
2016-07-25 12:20:00,111.2,111.24,111.16,111.22,11835.0,102.9348,102.9718,102.8978,102.9533,11835.0
2016-07-25 12:30:00,111.22,111.22,111.15,111.18,2700.0,102.9533,102.9533,102.8885,102.9163,2700.0
2016-07-25 12:40:00,111.18,111.29,111.18,111.29,2523.0,102.9163,103.0181,102.9163,103.0181,2523.0
2016-07-25 12:50:00,111.32,111.32,111.29,111.29,3737.0,103.0459,103.0459,103.0181,103.0181,3737.0
2016-07-25 13:00:00,111.29,111.3,111.27,111.27,1806.0,103.0181,103.0274,102.9996,102.9996,1806.0
2016-07-25 13:10:00,111.27,111.3,111.23,111.29,8630.0,102.9996,103.0274,102.9626,103.0181,8630.0
2016-07-25 13:20:00,111.31,111.41,111.31,111.39,9670.0,103.0366,103.1292,103.0366,103.1107,9670.0
2016-07-25 13:30:00,111.39,111.4,111.32,111.34,31365.0,103.1107,103.1199,103.0459,103.0644,31365.0
2016-07-25 13:40:00,111.36,111.39,111.34,111.34,11917.0,103.0829,103.1107,103.0644,103.0644,11917.0
2016-07-25 13:50:00,111.35,111.39,111.34,111.38,6334.0,103.0737,103.1107,103.0644,103.1014,6334.0
2016-07-25 14:00:00,111.37,111.46,111.36,111.45,20043.0,103.0922,103.1755,103.0829,103.1662,20043.0
2016-07-25 14:10:00,111.44,111.45,111.4,111.41,4229.0,103.157,103.1662,103.1199,103.1292,4229.0
2016-07-25 14:20:00,111.4,111.43,111.34,111.34,13023.0,103.1199,103.1477,103.0644,103.0644,13023.0
2016-07-25 14:30:00,111.37,111.39,111.35,111.36,7381.0,103.0922,103.1107,103.0737,103.0829,7381.0
2016-07-25 14:40:00,111.38,111.4,111.35,111.4,11033.0,103.1014,103.1199,103.0737,103.1199,11033.0
2016-07-25 14:50:00,111.39,111.43,111.36,111.37,7495.0,103.1107,103.1477,103.0829,103.0922,7495.0
2016-07-25 15:00:00,111.38,111.4,111.34,111.34,7145.0,103.1014,103.1199,103.0644,103.0644,7145.0
2016-07-25 15:10:00,111.35,111.36,111.3,111.33,32891.0,103.0737,103.0829,103.0274,103.0551,32891.0
2016-07-25 15:20:00,111.3,111.38,111.29,111.35,20886.0,103.0274,103.1014,103.0181,103.0737,20886.0
2016-07-25 15:30:00,111.37,111.44,111.35,111.42,17977.0,103.0922,103.157,103.0737,103.1384,17977.0
2016-07-25 15:40:00,111.43,111.45,111.38,111.43,19309.0,103.1477,103.1662,103.1014,103.1477,19309.0
2016-07-25 15:50:00,111.43,111.5,111.4,111.5,16070.0,103.1477,103.2125,103.1199,103.2125,16070.0
2016-07-26 09:30:00,111.42,111.53,111.36,111.5,21995.0,103.1384,103.2403,103.0829,103.2125,21995.0
2016-07-26 09:40:00,111.53,111.74,111.53,111.73,3413.0,103.2403,103.4347,103.2403,103.4254,3413.0
2016-07-26 09:50:00,111.74,111.74,111.64,111.64,4991.0,103.4347,103.4347,103.3421,103.3421,4991.0
2016-07-26 10:00:00,111.67,111.72,111.56,111.56,5828.0,103.3699,103.4162,103.268,103.268,5828.0
2016-07-26 10:10:00,111.56,111.61,111.51,111.55,9596.0,103.268,103.3143,103.2218,103.2588,9596.0
2016-07-26 10:20:00,111.61,111.64,111.58,111.64,2469.0,103.3143,103.3421,103.2866,103.3421,2469.0
2016-07-26 10:30:00,111.64,111.65,111.55,111.56,7409.0,103.3421,103.3514,103.2588,103.268,7409.0
2016-07-26 10:40:00,111.54,111.55,111.5,111.53,6652.0,103.2495,103.2588,103.2125,103.2403,6652.0
2016-07-26 10:50:00,111.5,111.51,111.04,111.04,23906.0,103.2125,103.2218,102.7867,102.7867,23906.0
2016-07-26 11:00:00,111.0,111.11,111.0,111.05,8016.0,102.7497,102.8515,102.7497,102.7959,8016.0
2016-07-26 11:10:00,111.03,111.06,110.96,111.06,10223.0,102.7774,102.8052,102.7126,102.8052,10223.0
2016-07-26 11:20:00,111.06,111.18,111.05,111.17,7386.0,102.8052,102.9163,102.7959,102.907,7386.0
2016-07-26 11:30:00,111.15,111.21,111.15,111.18,4097.0,102.8885,102.9441,102.8885,102.9163,4097.0
2016-07-26 11:40:00,111.18,111.23,111.18,111.22,3036.0,102.9163,102.9626,102.9163,102.9533,3036.0
2016-07-26 11:50:00,111.26,111.36,111.26,111.3,4257.0,102.9903,103.0829,102.9903,103.0274,4257.0
2016-07-26 12:00:00,111.36,111.36,111.31,111.32,13843.0,103.0829,103.0829,103.0366,103.0459,13843.0
2016-07-26 12:10:00,111.3,111.31,111.28,111.31,6554.0,103.0274,103.0366,103.0089,103.0366,6554.0
2016-07-26 12:20:00,111.43,111.45,111.38,111.39,4803.0,103.1477,103.1662,103.1014,103.1107,4803.0
2016-07-26 12:30:00,111.39,111.4,111.35,111.38,12451.0,103.1107,103.1199,103.0737,103.1014,12451.0
2016-07-26 12:40:00,111.35,111.38,111.33,111.37,5196.0,103.0737,103.1014,103.0551,103.0922,5196.0
2016-07-26 12:50:00,111.37,111.39,111.33,111.33,5810.0,103.0922,103.1107,103.0551,103.0551,5810.0
2016-07-26 13:00:00,111.33,111.36,111.3,111.33,2998.0,103.0551,103.0829,103.0274,103.0551,2998.0
2016-07-26 13:10:00,111.32,111.34,111.29,111.33,6458.0,103.0459,103.0644,103.0181,103.0551,6458.0
2016-07-26 13:20:00,111.3,111.3,111.1,111.12,16708.0,103.0274,103.0274,102.8422,102.8607,16708.0
2016-07-26 13:30:00,111.13,111.18,111.1,111.18,14360.0,102.87,102.9163,102.8422,102.9163,14360.0
2016-07-26 13:40:00,111.19,111.21,111.17,111.17,13480.0,102.9255,102.9441,102.907,102.907,13480.0
2016-07-26 13:50:00,111.16,111.2,111.14,111.17,12944.0,102.8978,102.9348,102.8793,102.907,12944.0
2016-07-26 14:00:00,111.18,111.23,111.09,111.09,9500.0,102.9163,102.9626,102.833,102.833,9500.0
2016-07-26 14:10:00,111.09,111.14,111.07,111.13,15730.0,102.833,102.8793,102.8145,102.87,15730.0
2016-07-26 14:20:00,111.12,111.34,111.12,111.28,22375.0,102.8607,103.0644,102.8607,103.0089,22375.0
2016-07-26 14:30:00,111.31,111.38,111.29,111.34,11145.0,103.0366,103.1014,103.0181,103.0644,11145.0
2016-07-26 14:40:00,111.37,111.38,111.32,111.32,3700.0,103.0922,103.1014,103.0459,103.0459,3700.0
2016-07-26 14:50:00,111.32,111.36,111.32,111.32,20259.0,103.0459,103.0829,103.0459,103.0459,20259.0
2016-07-26 15:00:00,111.32,111.4,111.31,111.37,7267.0,103.0459,103.1199,103.0366,103.0922,7267.0
2016-07-26 15:10:00,111.37,111.42,111.32,111.32,11356.0,103.0922,103.1384,103.0459,103.0459,11356.0
2016-07-26 15:20:00,111.31,111.39,111.3,111.39,4032.0,103.0366,103.1107,103.0274,103.1107,4032.0
2016-07-26 15:30:00,111.42,111.45,111.38,111.45,15273.0,103.1384,103.1662,103.1014,103.1662,15273.0
2016-07-26 15:40:00,111.45,111.49,111.41,111.48,15293.0,103.1662,103.2032,103.1292,103.194,15293.0
2016-07-26 15:50:00,111.44,111.49,111.4,111.47,15692.0,103.157,103.2032,103.1199,103.1847,15692.0
2016-07-27 09:30:00,111.92,111.98,111.78,111.85,29000.0,103.6013,103.6568,103.4717,103.5365,29000.0
2016-07-27 09:40:00,111.76,111.79,111.61,111.64,9739.0,103.4532,103.4809,103.3143,103.3421,9739.0
2016-07-27 09:50:00,111.65,111.76,111.65,111.75,3695.0,103.3514,103.4532,103.3514,103.4439,3695.0
2016-07-27 10:00:00,111.73,111.79,111.65,111.69,7700.0,103.4254,103.4809,103.3514,103.3884,7700.0
2016-07-27 10:10:00,111.67,111.67,111.61,111.62,6798.0,103.3699,103.3699,103.3143,103.3236,6798.0
2016-07-27 10:20:00,111.59,111.62,111.51,111.51,3280.0,103.2958,103.3236,103.2218,103.2218,3280.0
2016-07-27 10:30:00,111.49,111.53,111.44,111.47,4732.0,103.2032,103.2403,103.157,103.1847,4732.0
2016-07-27 10:40:00,111.4,111.41,111.33,111.38,3900.0,103.1199,103.1292,103.0551,103.1014,3900.0
2016-07-27 10:50:00,111.39,111.49,111.37,111.45,5420.0,103.1107,103.2032,103.0922,103.1662,5420.0
2016-07-27 11:00:00,111.45,111.48,111.43,111.47,7414.0,103.1662,103.194,103.1477,103.1847,7414.0
2016-07-27 11:10:00,111.45,111.5,111.38,111.4,7022.0,103.1662,103.2125,103.1014,103.1199,7022.0
2016-07-27 11:20:00,111.41,111.56,111.38,111.55,5399.0,103.1292,103.268,103.1014,103.2588,5399.0
2016-07-27 11:30:00,111.56,111.57,111.44,111.44,6805.0,103.268,103.2773,103.157,103.157,6805.0
2016-07-27 11:40:00,111.47,111.49,111.42,111.46,8215.0,103.1847,103.2032,103.1384,103.1755,8215.0
2016-07-27 11:50:00,111.49,111.5,111.37,111.41,4535.0,103.2032,103.2125,103.0922,103.1292,4535.0
2016-07-27 12:00:00,111.36,111.39,111.33,111.37,6849.0,103.0829,103.1107,103.0551,103.0922,6849.0
2016-07-27 12:10:00,111.37,111.39,111.31,111.39,7227.0,103.0922,103.1107,103.0366,103.1107,7227.0
2016-07-27 12:20:00,111.37,111.37,111.29,111.31,74239.0,103.0922,103.0922,103.0181,103.0366,74239.0
2016-07-27 12:30:00,111.31,111.36,111.29,111.36,12518.0,103.0366,103.0829,103.0181,103.0829,12518.0
2016-07-27 12:40:00,111.37,111.4,111.35,111.37,10467.0,103.0922,103.1199,103.0737,103.0922,10467.0
2016-07-27 12:50:00,111.36,111.37,111.3,111.33,10539.0,103.0829,103.0922,103.0274,103.0551,10539.0
2016-07-27 13:00:00,111.34,111.36,111.31,111.32,19134.0,103.0644,103.0829,103.0366,103.0459,19134.0
2016-07-27 13:10:00,111.33,111.33,111.27,111.32,15799.0,103.0551,103.0551,102.9996,103.0459,15799.0
2016-07-27 13:20:00,111.32,111.36,111.3,111.34,12011.0,103.0459,103.0829,103.0274,103.0644,12011.0
2016-07-27 13:30:00,111.35,111.39,111.31,111.33,4253.0,103.0737,103.1107,103.0366,103.0551,4253.0
2016-07-27 13:40:00,111.34,111.52,111.34,111.48,12590.0,103.0644,103.231,103.0644,103.194,12590.0
2016-07-27 13:50:00,111.45,111.49,111.38,111.49,18056.0,103.1662,103.2032,103.1014,103.2032,18056.0
2016-07-27 14:00:00,111.45,111.51,111.18,111.44,20671.0,103.1662,103.2218,102.9163,103.157,20671.0
2016-07-27 14:10:00,111.47,111.76,111.4,111.65,26517.0,103.1847,103.4532,103.1199,103.3514,26517.0
2016-07-27 14:20:00,111.72,111.72,111.54,111.54,11635.0,103.4162,103.4162,103.2495,103.2495,11635.0
2016-07-27 14:30:00,111.61,111.72,111.59,111.63,19687.0,103.3143,103.4162,103.2958,103.3328,19687.0
2016-07-27 14:40:00,111.65,111.67,111.6,111.66,13312.0,103.3514,103.3699,103.3051,103.3606,13312.0
2016-07-27 14:50:00,111.62,111.67,111.6,111.64,10860.0,103.3236,103.3699,103.3051,103.3421,10860.0
2016-07-27 15:00:00,111.67,111.75,111.67,111.72,5913.0,103.3699,103.4439,103.3699,103.4162,5913.0
2016-07-27 15:10:00,111.72,111.86,111.71,111.83,15034.0,103.4162,103.5457,103.4069,103.518,15034.0
2016-07-27 15:20:00,111.83,111.83,111.74,111.81,8758.0,103.518,103.518,103.4347,103.4995,8758.0
2016-07-27 15:30:00,111.78,111.85,111.78,111.84,17186.0,103.4717,103.5365,103.4717,103.5272,17186.0
2016-07-27 15:40:00,111.85,111.89,111.59,111.59,9484.0,103.5365,103.5735,103.2958,103.2958,9484.0
2016-07-27 15:50:00,111.61,111.68,111.56,111.65,17527.0,103.3143,103.3791,103.268,103.3514,17527.0
2016-07-28 09:30:00,111.7,111.85,111.53,111.54,21369.0,103.3976,103.5365,103.2403,103.2495,21369.0
2016-07-28 09:40:00,111.53,111.72,111.5,111.72,5699.0,103.2403,103.4162,103.2125,103.4162,5699.0
2016-07-28 09:50:00,111.77,111.93,111.77,111.84,3649.0,103.4624,103.6105,103.4624,103.5272,3649.0
2016-07-28 10:00:00,111.87,111.94,111.79,111.86,9152.0,103.555,103.6198,103.4809,103.5457,9152.0
2016-07-28 10:10:00,111.89,111.89,111.56,111.59,10258.0,103.5735,103.5735,103.268,103.2958,10258.0
2016-07-28 10:20:00,111.61,111.68,111.57,111.6,11422.0,103.3143,103.3791,103.2773,103.3051,11422.0
2016-07-28 10:30:00,111.67,111.68,111.51,111.53,7412.0,103.3699,103.3791,103.2218,103.2403,7412.0
2016-07-28 10:40:00,111.56,111.68,111.54,111.66,5753.0,103.268,103.3791,103.2495,103.3606,5753.0
2016-07-28 10:50:00,111.66,111.66,111.53,111.55,6338.0,103.3606,103.3606,103.2403,103.2588,6338.0
2016-07-28 11:00:00,111.58,111.61,111.54,111.6,5890.0,103.2866,103.3143,103.2495,103.3051,5890.0
2016-07-28 11:10:00,111.57,111.69,111.53,111.69,4006.0,103.2773,103.3884,103.2403,103.3884,4006.0
2016-07-28 11:20:00,111.66,111.76,111.66,111.72,10307.0,103.3606,103.4532,103.3606,103.4162,10307.0
2016-07-28 11:30:00,111.74,111.75,111.61,111.65,15781.0,103.4347,103.4439,103.3143,103.3514,15781.0
2016-07-28 11:40:00,111.65,111.8,111.64,111.78,15384.0,103.3514,103.4902,103.3421,103.4717,15384.0
2016-07-28 11:50:00,111.75,111.8,111.74,111.79,5276.0,103.4439,103.4902,103.4347,103.4809,5276.0
2016-07-28 12:00:00,111.8,111.81,111.75,111.78,3765.0,103.4902,103.4995,103.4439,103.4717,3765.0
2016-07-28 12:10:00,111.77,111.83,111.77,111.8,7307.0,103.4624,103.518,103.4624,103.4902,7307.0
2016-07-28 12:20:00,111.78,111.78,111.66,111.7,4610.0,103.4717,103.4717,103.3606,103.3976,4610.0
2016-07-28 12:30:00,111.7,111.71,111.66,111.66,3207.0,103.3976,103.4069,103.3606,103.3606,3207.0
2016-07-28 12:40:00,111.65,111.7,111.64,111.7,2601.0,103.3514,103.3976,103.3421,103.3976,2601.0
2016-07-28 12:50:00,111.72,111.72,111.67,111.69,4347.0,103.4162,103.4162,103.3699,103.3884,4347.0
2016-07-28 13:00:00,111.68,111.79,111.68,111.79,5347.0,103.3791,103.4809,103.3791,103.4809,5347.0
2016-07-28 13:10:00,111.8,111.83,111.77,111.82,5824.0,103.4902,103.518,103.4624,103.5087,5824.0
2016-07-28 13:20:00,111.82,111.86,111.77,111.85,9654.0,103.5087,103.5457,103.4624,103.5365,9654.0
2016-07-28 13:30:00,111.87,111.87,111.82,111.86,8637.0,103.555,103.555,103.5087,103.5457,8637.0
2016-07-28 13:40:00,111.87,111.89,111.82,111.89,6021.0,103.555,103.5735,103.5087,103.5735,6021.0
2016-07-28 13:50:00,111.91,112.0,111.88,112.0,21423.0,103.592,103.6753,103.5643,103.6753,21423.0
2016-07-28 14:00:00,111.99,112.02,111.96,111.99,20415.0,103.6661,103.6939,103.6383,103.6661,20415.0
2016-07-28 14:10:00,111.98,112.03,111.94,111.96,12754.0,103.6568,103.7031,103.6198,103.6383,12754.0
2016-07-28 14:20:00,111.94,112.04,111.93,111.99,16403.0,103.6198,103.7124,103.6105,103.6661,16403.0
2016-07-28 14:30:00,111.99,112.07,111.98,112.05,7402.0,103.6661,103.7401,103.6568,103.7216,7402.0
2016-07-28 14:40:00,112.04,112.11,112.03,112.05,27411.0,103.7124,103.7772,103.7031,103.7216,27411.0
2016-07-28 14:50:00,112.06,112.1,112.01,112.02,8327.0,103.7309,103.7679,103.6846,103.6939,8327.0
2016-07-28 15:00:00,112.03,112.1,112.03,112.08,7988.0,103.7031,103.7679,103.7031,103.7494,7988.0
2016-07-28 15:10:00,112.07,112.11,112.06,112.07,6991.0,103.7401,103.7772,103.7309,103.7401,6991.0
2016-07-28 15:20:00,112.07,112.14,112.07,112.12,3595.0,103.7401,103.8049,103.7401,103.7864,3595.0
2016-07-28 15:30:00,112.12,112.18,112.11,112.17,7895.0,103.7864,103.842,103.7772,103.8327,7895.0
2016-07-28 15:40:00,112.19,112.24,112.16,112.23,22970.0,103.8512,103.8975,103.8234,103.8882,22970.0
2016-07-28 15:50:00,112.22,112.23,112.1,112.11,20879.0,103.879,103.8882,103.7679,103.7772,20879.0
2016-07-29 09:30:00,112.15,112.35,112.15,112.2,29554.0,103.8142,103.9993,103.8142,103.8605,29554.0
2016-07-29 09:40:00,112.18,112.31,112.16,112.2,3360.0,103.842,103.9623,103.8234,103.8605,3360.0
2016-07-29 09:50:00,112.19,112.21,112.05,112.09,3842.0,103.8512,103.8697,103.7216,103.7586,3842.0
2016-07-29 10:00:00,112.05,112.11,111.87,111.97,7928.0,103.7216,103.7772,103.555,103.6476,7928.0
2016-07-29 10:10:00,112.02,112.12,111.97,112.01,6379.0,103.6939,103.7864,103.6476,103.6846,6379.0
2016-07-29 10:20:00,112.05,112.08,112.02,112.05,3841.0,103.7216,103.7494,103.6939,103.7216,3841.0
2016-07-29 10:30:00,112.08,112.25,112.07,112.25,4052.0,103.7494,103.9068,103.7401,103.9068,4052.0
2016-07-29 10:40:00,112.24,112.26,112.2,112.24,4629.0,103.8975,103.916,103.8605,103.8975,4629.0
2016-07-29 10:50:00,112.29,112.37,112.28,112.33,6346.0,103.9438,104.0178,103.9345,103.9808,6346.0
2016-07-29 11:00:00,112.34,112.4,112.34,112.38,9120.0,103.9901,104.0456,103.9901,104.0271,9120.0
2016-07-29 11:10:00,112.42,112.42,112.39,112.39,2147.0,104.0641,104.0641,104.0364,104.0364,2147.0
2016-07-29 11:20:00,112.41,112.47,112.41,112.44,7576.0,104.0549,104.1104,104.0549,104.0826,7576.0
2016-07-29 11:30:00,112.43,112.55,112.41,112.53,5217.0,104.0734,104.1845,104.0549,104.1659,5217.0
2016-07-29 11:40:00,112.55,112.57,112.49,112.51,9857.0,104.1845,104.203,104.1289,104.1474,9857.0
2016-07-29 11:50:00,112.49,112.53,112.48,112.49,4083.0,104.1289,104.1659,104.1197,104.1289,4083.0
2016-07-29 12:00:00,112.52,112.61,112.51,112.58,4758.0,104.1567,104.24,104.1474,104.2122,4758.0
2016-07-29 12:10:00,112.57,112.6,112.54,112.55,5226.0,104.203,104.2307,104.1752,104.1845,5226.0
2016-07-29 12:20:00,112.53,112.53,112.45,112.45,6081.0,104.1659,104.1659,104.0919,104.0919,6081.0
2016-07-29 12:30:00,112.45,112.51,112.45,112.51,6632.0,104.0919,104.1474,104.0919,104.1474,6632.0
2016-07-29 12:40:00,112.47,112.48,112.34,112.36,5017.0,104.1104,104.1197,103.9901,104.0086,5017.0
2016-07-29 12:50:00,112.36,112.39,112.34,112.39,6905.0,104.0086,104.0364,103.9901,104.0364,6905.0
2016-07-29 13:00:00,112.36,112.38,112.33,112.38,6176.0,104.0086,104.0271,103.9808,104.0271,6176.0
2016-07-29 13:10:00,112.38,112.42,112.36,112.36,11693.0,104.0271,104.0641,104.0086,104.0086,11693.0
2016-07-29 13:20:00,112.37,112.44,112.36,112.41,12637.0,104.0178,104.0826,104.0086,104.0549,12637.0
2016-07-29 13:30:00,112.44,112.47,112.41,112.45,3770.0,104.0826,104.1104,104.0549,104.0919,3770.0
2016-07-29 13:40:00,112.43,112.44,112.39,112.43,11296.0,104.0734,104.0826,104.0364,104.0734,11296.0
2016-07-29 13:50:00,112.45,112.47,112.43,112.46,8346.0,104.0919,104.1104,104.0734,104.1011,8346.0
2016-07-29 14:00:00,112.46,112.49,112.43,112.48,7166.0,104.1011,104.1289,104.0734,104.1197,7166.0
2016-07-29 14:10:00,112.47,112.48,112.43,112.44,7862.0,104.1104,104.1197,104.0734,104.0826,7862.0
2016-07-29 14:20:00,112.44,112.48,112.44,112.47,6507.0,104.0826,104.1197,104.0826,104.1104,6507.0
2016-07-29 14:30:00,112.45,112.46,112.28,112.29,21823.0,104.0919,104.1011,103.9345,103.9438,21823.0
2016-07-29 14:40:00,112.32,112.35,112.29,112.35,20488.0,103.9716,103.9993,103.9438,103.9993,20488.0
2016-07-29 14:50:00,112.35,112.4,112.33,112.36,14458.0,103.9993,104.0456,103.9808,104.0086,14458.0
2016-07-29 15:00:00,112.36,112.39,112.25,112.31,25366.0,104.0086,104.0364,103.9068,103.9623,25366.0
2016-07-29 15:10:00,112.3,112.33,112.28,112.28,3911.0,103.953,103.9808,103.9345,103.9345,3911.0
2016-07-29 15:20:00,112.29,112.31,112.24,112.26,7479.0,103.9438,103.9623,103.8975,103.916,7479.0
2016-07-29 15:30:00,112.26,112.35,112.24,112.3,12842.0,103.916,103.9993,103.8975,103.953,12842.0
2016-07-29 15:40:00,112.32,112.53,112.32,112.52,13022.0,103.9716,104.1659,103.9716,104.1567,13022.0
2016-07-29 15:50:00,112.52,112.53,112.32,112.32,99263.0,104.1567,104.1659,103.9716,103.9716,99263.0
2016-08-01 09:30:00,112.34,112.43,112.21,112.22,16867.0,103.9901,104.0734,103.8697,103.879,16867.0
2016-08-01 09:40:00,112.25,112.36,112.24,112.31,4939.0,103.9068,104.0086,103.8975,103.9623,4939.0
2016-08-01 09:50:00,112.4,112.45,112.38,112.43,5712.0,104.0456,104.0919,104.0271,104.0734,5712.0
2016-08-01 10:00:00,112.42,112.57,112.4,112.56,8117.0,104.0641,104.203,104.0456,104.1937,8117.0
2016-08-01 10:10:00,112.56,112.68,112.47,112.67,6760.0,104.1937,104.3048,104.1104,104.2955,6760.0
2016-08-01 10:20:00,112.66,112.72,112.62,112.68,2998.0,104.2863,104.3418,104.2493,104.3048,2998.0
2016-08-01 10:30:00,112.7,112.73,112.6,112.61,4201.0,104.3233,104.3511,104.2307,104.24,4201.0
2016-08-01 10:40:00,112.62,112.75,112.61,112.75,8732.0,104.2493,104.3696,104.24,104.3696,8732.0
2016-08-01 10:50:00,112.76,112.78,112.71,112.77,4628.0,104.3789,104.3974,104.3326,104.3881,4628.0
2016-08-01 11:00:00,112.74,112.83,112.72,112.8,2696.0,104.3603,104.4436,104.3418,104.4159,2696.0
2016-08-01 11:10:00,112.84,112.91,112.84,112.89,4945.0,104.4529,104.5177,104.4529,104.4992,4945.0
2016-08-01 11:20:00,112.9,112.92,112.89,112.92,4767.0,104.5084,104.527,104.4992,104.527,4767.0
2016-08-01 11:30:00,112.87,112.92,112.81,112.83,19040.0,104.4807,104.527,104.4251,104.4436,19040.0
2016-08-01 11:40:00,112.8,112.84,112.79,112.8,7854.0,104.4159,104.4529,104.4066,104.4159,7854.0
2016-08-01 11:50:00,112.81,112.81,112.66,112.68,7135.0,104.4251,104.4251,104.2863,104.3048,7135.0
2016-08-01 12:00:00,112.65,112.65,112.48,112.5,3209.0,104.277,104.277,104.1197,104.1382,3209.0
2016-08-01 12:10:00,112.47,112.48,112.34,112.38,5233.0,104.1104,104.1197,103.9901,104.0271,5233.0
2016-08-01 12:20:00,112.35,112.39,112.3,112.38,9409.0,103.9993,104.0364,103.953,104.0271,9409.0
2016-08-01 12:30:00,112.39,112.51,112.38,112.5,3777.0,104.0364,104.1474,104.0271,104.1382,3777.0
2016-08-01 12:40:00,112.5,112.51,112.44,112.46,3928.0,104.1382,104.1474,104.0826,104.1011,3928.0
2016-08-01 12:50:00,112.46,112.48,112.44,112.44,3061.0,104.1011,104.1197,104.0826,104.0826,3061.0
2016-08-01 13:00:00,112.46,112.49,112.39,112.46,12369.0,104.1011,104.1289,104.0364,104.1011,12369.0
2016-08-01 13:10:00,112.45,112.55,112.43,112.52,9795.0,104.0919,104.1845,104.0734,104.1567,9795.0
2016-08-01 13:20:00,112.53,112.57,112.49,112.54,6829.0,104.1659,104.203,104.1289,104.1752,6829.0
2016-08-01 13:30:00,112.53,112.58,112.51,112.53,6149.0,104.1659,104.2122,104.1474,104.1659,6149.0
2016-08-01 13:40:00,112.45,112.49,112.43,112.45,5953.0,104.0919,104.1289,104.0734,104.0919,5953.0
2016-08-01 13:50:00,112.45,112.61,112.38,112.61,6909.0,104.0919,104.24,104.0271,104.24,6909.0
2016-08-01 14:00:00,112.64,112.64,112.56,112.57,14382.0,104.2678,104.2678,104.1937,104.203,14382.0
2016-08-01 14:10:00,112.57,112.57,112.45,112.52,18590.0,104.203,104.203,104.0919,104.1567,18590.0
2016-08-01 14:20:00,112.54,112.61,112.48,112.48,28224.0,104.1752,104.24,104.1197,104.1197,28224.0
2016-08-01 14:30:00,112.51,112.57,112.49,112.56,9563.0,104.1474,104.203,104.1289,104.1937,9563.0
2016-08-01 14:40:00,112.54,112.63,112.5,112.62,16932.0,104.1752,104.2585,104.1382,104.2493,16932.0
2016-08-01 14:50:00,112.63,112.63,112.56,112.61,8924.0,104.2585,104.2585,104.1937,104.24,8924.0
2016-08-01 15:00:00,112.58,112.6,112.51,112.51,10072.0,104.2122,104.2307,104.1474,104.1474,10072.0
2016-08-01 15:10:00,112.5,112.62,112.44,112.46,11758.0,104.1382,104.2493,104.0826,104.1011,11758.0
2016-08-01 15:20:00,112.45,112.46,112.37,112.41,12599.0,104.0919,104.1011,104.0178,104.0549,12599.0
2016-08-01 15:30:00,112.4,112.52,112.4,112.52,15576.0,104.0456,104.1567,104.0456,104.1567,15576.0
2016-08-01 15:40:00,112.51,112.62,112.48,112.56,11877.0,104.1474,104.2493,104.1197,104.1937,11877.0
2016-08-01 15:50:00,112.57,112.61,112.47,112.61,10100.0,104.203,104.24,104.1104,104.24,10100.0
2016-08-02 09:30:00,112.48,112.51,112.26,112.3,31684.0,104.1197,104.1474,103.916,103.953,31684.0
2016-08-02 09:40:00,112.25,112.25,112.1,112.15,9540.0,103.9068,103.9068,103.7679,103.8142,9540.0
2016-08-02 09:50:00,112.21,112.21,112.06,112.16,8426.0,103.8697,103.8697,103.7309,103.8234,8426.0
2016-08-02 10:00:00,112.16,112.19,111.94,111.96,29075.0,103.8234,103.8512,103.6198,103.6383,29075.0
2016-08-02 10:10:00,111.94,111.94,111.76,111.79,9083.0,103.6198,103.6198,103.4532,103.4809,9083.0
2016-08-02 10:20:00,111.76,111.85,111.74,111.81,4642.0,103.4532,103.5365,103.4347,103.4995,4642.0
2016-08-02 10:30:00,111.8,111.83,111.74,111.74,5142.0,103.4902,103.518,103.4347,103.4347,5142.0
2016-08-02 10:40:00,111.69,111.7,111.52,111.52,9308.0,103.3884,103.3976,103.231,103.231,9308.0
2016-08-02 10:50:00,111.5,111.5,111.37,111.37,23930.0,103.2125,103.2125,103.0922,103.0922,23930.0
2016-08-02 11:00:00,111.4,111.48,111.4,111.47,4775.0,103.1199,103.194,103.1199,103.1847,4775.0
2016-08-02 11:10:00,111.53,111.55,111.5,111.51,4473.0,103.2403,103.2588,103.2125,103.2218,4473.0
2016-08-02 11:20:00,111.51,111.62,111.47,111.56,4542.0,103.2218,103.3236,103.1847,103.268,4542.0
2016-08-02 11:30:00,111.55,111.58,111.47,111.5,9037.0,103.2588,103.2866,103.1847,103.2125,9037.0
2016-08-02 11:40:00,111.5,111.57,111.45,111.57,6652.0,103.2125,103.2773,103.1662,103.2773,6652.0
2016-08-02 11:50:00,111.58,111.59,111.42,111.43,5609.0,103.2866,103.2958,103.1384,103.1477,5609.0
2016-08-02 12:00:00,111.45,111.47,111.36,111.47,21224.0,103.1662,103.1847,103.0829,103.1847,21224.0
2016-08-02 12:10:00,111.43,111.56,111.43,111.55,6144.0,103.1477,103.268,103.1477,103.2588,6144.0
2016-08-02 12:20:00,111.54,111.58,111.53,111.54,16362.0,103.2495,103.2866,103.2403,103.2495,16362.0
2016-08-02 12:30:00,111.52,111.53,111.47,111.48,3940.0,103.231,103.2403,103.1847,103.194,3940.0
2016-08-02 12:40:00,111.47,111.59,111.47,111.55,8295.0,103.1847,103.2958,103.1847,103.2588,8295.0
2016-08-02 12:50:00,111.54,111.55,111.33,111.38,3914.0,103.2495,103.2588,103.0551,103.1014,3914.0
2016-08-02 13:00:00,111.39,111.4,111.25,111.25,4791.0,103.1107,103.1199,102.9811,102.9811,4791.0
2016-08-02 13:10:00,111.24,111.27,111.21,111.25,21274.0,102.9718,102.9996,102.9441,102.9811,21274.0
2016-08-02 13:20:00,111.29,111.34,111.26,111.34,15885.0,103.0181,103.0644,102.9903,103.0644,15885.0
2016-08-02 13:30:00,111.39,111.41,111.32,111.35,8529.0,103.1107,103.1292,103.0459,103.0737,8529.0
2016-08-02 13:40:00,111.34,111.39,111.29,111.39,4123.0,103.0644,103.1107,103.0181,103.1107,4123.0
2016-08-02 13:50:00,111.4,111.42,111.36,111.36,12214.0,103.1199,103.1384,103.0829,103.0829,12214.0
2016-08-02 14:00:00,111.37,111.53,111.34,111.52,28393.0,103.0922,103.2403,103.0644,103.231,28393.0
2016-08-02 14:10:00,111.54,111.57,111.5,111.52,22227.0,103.2495,103.2773,103.2125,103.231,22227.0
2016-08-02 14:20:00,111.54,111.65,111.49,111.59,14080.0,103.2495,103.3514,103.2032,103.2958,14080.0
2016-08-02 14:30:00,111.58,111.62,111.54,111.54,5422.0,103.2866,103.3236,103.2495,103.2495,5422.0
2016-08-02 14:40:00,111.56,111.86,111.56,111.85,21476.0,103.268,103.5457,103.268,103.5365,21476.0
2016-08-02 14:50:00,111.8,111.8,111.69,111.7,14115.0,103.4902,103.4902,103.3884,103.3976,14115.0
2016-08-02 15:00:00,111.71,111.8,111.69,111.73,11881.0,103.4069,103.4902,103.3884,103.4254,11881.0
2016-08-02 15:10:00,111.75,111.76,111.63,111.65,26634.0,103.4439,103.4532,103.3328,103.3514,26634.0
2016-08-02 15:20:00,111.65,111.74,111.65,111.7,9078.0,103.3514,103.4347,103.3514,103.3976,9078.0
2016-08-02 15:30:00,111.69,111.83,111.68,111.81,8557.0,103.3884,103.518,103.3791,103.4995,8557.0
2016-08-02 15:40:00,111.8,111.89,111.7,111.82,9561.0,103.4902,103.5735,103.3976,103.5087,9561.0
2016-08-02 15:50:00,111.78,111.79,111.7,111.75,104507.0,103.4717,103.4809,103.3976,103.4439,104507.0
2016-08-03 09:30:00,111.65,111.76,111.51,111.63,16297.0,103.3514,103.4532,103.2218,103.3328,16297.0
2016-08-03 09:40:00,111.68,111.84,111.68,111.84,4304.0,103.3791,103.5272,103.3791,103.5272,4304.0
2016-08-03 09:50:00,111.83,111.83,111.69,111.71,13289.0,103.518,103.518,103.3884,103.4069,13289.0
2016-08-03 10:00:00,111.74,111.8,111.7,111.73,1871.0,103.4347,103.4902,103.3976,103.4254,1871.0
2016-08-03 10:10:00,111.72,111.9,111.72,111.86,4023.0,103.4162,103.5828,103.4162,103.5457,4023.0
2016-08-03 10:20:00,111.8,111.83,111.74,111.76,8489.0,103.4902,103.518,103.4347,103.4532,8489.0
2016-08-03 10:30:00,111.75,111.85,111.67,111.84,6182.0,103.4439,103.5365,103.3699,103.5272,6182.0
2016-08-03 10:40:00,111.83,111.9,111.78,111.79,2938.0,103.518,103.5828,103.4717,103.4809,2938.0
2016-08-03 10:50:00,111.83,111.83,111.72,111.74,6025.0,103.518,103.518,103.4162,103.4347,6025.0
2016-08-03 11:00:00,111.75,111.77,111.69,111.77,4188.0,103.4439,103.4624,103.3884,103.4624,4188.0
2016-08-03 11:10:00,111.76,111.84,111.73,111.74,9131.0,103.4532,103.5272,103.4254,103.4347,9131.0
2016-08-03 11:20:00,111.76,111.86,111.76,111.79,9122.0,103.4532,103.5457,103.4532,103.4809,9122.0
2016-08-03 11:30:00,111.76,111.8,111.71,111.75,12902.0,103.4532,103.4902,103.4069,103.4439,12902.0
2016-08-03 11:40:00,111.77,111.77,111.68,111.75,26957.0,103.4624,103.4624,103.3791,103.4439,26957.0
2016-08-03 11:50:00,111.74,111.82,111.73,111.82,4060.0,103.4347,103.5087,103.4254,103.5087,4060.0
2016-08-03 12:00:00,111.82,111.82,111.76,111.8,17684.0,103.5087,103.5087,103.4532,103.4902,17684.0
2016-08-03 12:10:00,111.78,111.81,111.78,111.8,3904.0,103.4717,103.4995,103.4717,103.4902,3904.0
2016-08-03 12:20:00,111.8,111.81,111.75,111.77,1595.0,103.4902,103.4995,103.4439,103.4624,1595.0
2016-08-03 12:30:00,111.78,111.82,111.75,111.8,4706.0,103.4717,103.5087,103.4439,103.4902,4706.0
2016-08-03 12:40:00,111.87,111.89,111.83,111.83,7778.0,103.555,103.5735,103.518,103.518,7778.0
2016-08-03 12:50:00,111.82,111.86,111.82,111.84,6615.0,103.5087,103.5457,103.5087,103.5272,6615.0
2016-08-03 13:00:00,111.84,111.88,111.81,111.84,5987.0,103.5272,103.5643,103.4995,103.5272,5987.0
2016-08-03 13:10:00,111.84,111.91,111.84,111.86,7349.0,103.5272,103.592,103.5272,103.5457,7349.0
2016-08-03 13:20:00,111.86,111.88,111.85,111.87,13967.0,103.5457,103.5643,103.5365,103.555,13967.0
2016-08-03 13:30:00,111.88,111.9,111.85,111.85,6139.0,103.5643,103.5828,103.5365,103.5365,6139.0
2016-08-03 13:40:00,111.86,111.87,111.81,111.84,3174.0,103.5457,103.555,103.4995,103.5272,3174.0
2016-08-03 13:50:00,111.85,111.85,111.78,111.84,12128.0,103.5365,103.5365,103.4717,103.5272,12128.0
2016-08-03 14:00:00,111.84,111.88,111.82,111.86,8985.0,103.5272,103.5643,103.5087,103.5457,8985.0
2016-08-03 14:10:00,111.84,111.88,111.76,111.77,12232.0,103.5272,103.5643,103.4532,103.4624,12232.0
2016-08-03 14:20:00,111.78,111.82,111.72,111.72,21876.0,103.4717,103.5087,103.4162,103.4162,21876.0
2016-08-03 14:30:00,111.72,111.79,111.72,111.79,2350.0,103.4162,103.4809,103.4162,103.4809,2350.0
2016-08-03 14:40:00,111.77,111.82,111.77,111.79,21128.0,103.4624,103.5087,103.4624,103.4809,21128.0
2016-08-03 14:50:00,111.8,111.85,111.79,111.8,7664.0,103.4902,103.5365,103.4809,103.4902,7664.0
2016-08-03 15:00:00,111.81,111.84,111.79,111.82,20292.0,103.4995,103.5272,103.4809,103.5087,20292.0
2016-08-03 15:10:00,111.83,111.89,111.82,111.85,10282.0,103.518,103.5735,103.5087,103.5365,10282.0
2016-08-03 15:20:00,111.86,111.94,111.83,111.94,13039.0,103.5457,103.6198,103.518,103.6198,13039.0
2016-08-03 15:30:00,111.93,111.94,111.88,111.91,3727.0,103.6105,103.6198,103.5643,103.592,3727.0
2016-08-03 15:40:00,111.89,111.95,111.86,111.95,10287.0,103.5735,103.6291,103.5457,103.6291,10287.0
2016-08-03 15:50:00,112.0,112.02,111.93,112.02,84251.0,103.6753,103.6939,103.6105,103.6939,84251.0
2016-08-04 09:30:00,112.01,112.15,112.01,112.09,19269.0,103.6846,103.8142,103.6846,103.7586,19269.0
2016-08-04 09:40:00,112.2,112.25,112.14,112.18,3725.0,103.8605,103.9068,103.8049,103.842,3725.0
2016-08-04 09:50:00,112.2,112.24,111.95,111.95,10414.0,103.8605,103.8975,103.6291,103.6291,10414.0
2016-08-04 10:00:00,111.98,111.98,111.74,111.74,4689.0,103.6568,103.6568,103.4347,103.4347,4689.0
2016-08-04 10:10:00,111.76,111.87,111.76,111.86,2216.0,103.4532,103.555,103.4532,103.5457,2216.0
2016-08-04 10:20:00,111.84,111.96,111.82,111.96,4177.0,103.5272,103.6383,103.5087,103.6383,4177.0
2016-08-04 10:30:00,111.93,112.13,111.93,112.11,41408.0,103.6105,103.7957,103.6105,103.7772,41408.0
2016-08-04 10:40:00,112.12,112.17,112.08,112.09,5394.0,103.7864,103.8327,103.7494,103.7586,5394.0
2016-08-04 10:50:00,112.13,112.27,112.12,112.27,5660.0,103.7957,103.9253,103.7864,103.9253,5660.0
2016-08-04 11:00:00,112.22,112.25,112.18,112.19,8203.0,103.879,103.9068,103.842,103.8512,8203.0
2016-08-04 11:10:00,112.21,112.21,112.09,112.14,5289.0,103.8697,103.8697,103.7586,103.8049,5289.0
2016-08-04 11:20:00,112.16,112.2,112.08,112.12,5372.0,103.8234,103.8605,103.7494,103.7864,5372.0
2016-08-04 11:30:00,112.17,112.22,112.15,112.2,1790.0,103.8327,103.879,103.8142,103.8605,1790.0
2016-08-04 11:40:00,112.23,112.24,112.18,112.18,7339.0,103.8882,103.8975,103.842,103.842,7339.0
2016-08-04 11:50:00,112.21,112.28,112.17,112.26,10656.0,103.8697,103.9345,103.8327,103.916,10656.0
2016-08-04 12:00:00,112.27,112.35,112.27,112.34,4895.0,103.9253,103.9993,103.9253,103.9901,4895.0
2016-08-04 12:10:00,112.32,112.33,112.25,112.25,4688.0,103.9716,103.9808,103.9068,103.9068,4688.0
2016-08-04 12:20:00,112.24,112.3,112.24,112.28,11367.0,103.8975,103.953,103.8975,103.9345,11367.0
2016-08-04 12:30:00,112.26,112.28,112.22,112.23,6045.0,103.916,103.9345,103.879,103.8882,6045.0
2016-08-04 12:40:00,112.22,112.28,112.21,112.28,5398.0,103.879,103.9345,103.8697,103.9345,5398.0
2016-08-04 12:50:00,112.26,112.28,112.18,112.18,2788.0,103.916,103.9345,103.842,103.842,2788.0
2016-08-04 13:00:00,112.16,112.19,112.12,112.13,3878.0,103.8234,103.8512,103.7864,103.7957,3878.0
2016-08-04 13:10:00,112.15,112.16,112.07,112.12,6033.0,103.8142,103.8234,103.7401,103.7864,6033.0
2016-08-04 13:20:00,112.14,112.17,112.08,112.14,5440.0,103.8049,103.8327,103.7494,103.8049,5440.0
2016-08-04 13:30:00,112.15,112.16,112.1,112.14,7528.0,103.8142,103.8234,103.7679,103.8049,7528.0
2016-08-04 13:40:00,112.17,112.21,112.14,112.17,10371.0,103.8327,103.8697,103.8049,103.8327,10371.0
2016-08-04 13:50:00,112.19,112.21,112.15,112.21,12467.0,103.8512,103.8697,103.8142,103.8697,12467.0
2016-08-04 14:00:00,112.19,112.25,112.19,112.23,12342.0,103.8512,103.9068,103.8512,103.8882,12342.0
2016-08-04 14:10:00,112.23,112.23,112.06,112.06,26362.0,103.8882,103.8882,103.7309,103.7309,26362.0
2016-08-04 14:20:00,112.05,112.1,112.04,112.1,10554.0,103.7216,103.7679,103.7124,103.7679,10554.0
2016-08-04 14:30:00,112.1,112.11,112.07,112.09,7501.0,103.7679,103.7772,103.7401,103.7586,7501.0
2016-08-04 14:40:00,112.07,112.16,112.07,112.12,9366.0,103.7401,103.8234,103.7401,103.7864,9366.0
2016-08-04 14:50:00,112.1,112.14,112.1,112.14,3244.0,103.7679,103.8049,103.7679,103.8049,3244.0
2016-08-04 15:00:00,112.13,112.14,112.07,112.13,7505.0,103.7957,103.8049,103.7401,103.7957,7505.0
2016-08-04 15:10:00,112.11,112.12,112.08,112.11,10138.0,103.7772,103.7864,103.7494,103.7772,10138.0
2016-08-04 15:20:00,112.14,112.14,112.07,112.11,4925.0,103.8049,103.8049,103.7401,103.7772,4925.0
2016-08-04 15:30:00,112.11,112.22,112.11,112.22,12442.0,103.7772,103.879,103.7772,103.879,12442.0
2016-08-04 15:40:00,112.21,112.24,112.18,112.2,12444.0,103.8697,103.8975,103.842,103.8605,12444.0
2016-08-04 15:50:00,112.18,112.2,112.13,112.14,14158.0,103.842,103.8605,103.7957,103.8049,14158.0
2016-08-05 09:30:00,112.44,112.53,112.33,112.5,35198.0,104.0826,104.1659,103.9808,104.1382,35198.0
2016-08-05 09:40:00,112.56,112.67,112.56,112.63,14137.0,104.1937,104.2955,104.1937,104.2585,14137.0
2016-08-05 09:50:00,112.69,112.74,112.69,112.73,7516.0,104.3141,104.3603,104.3141,104.3511,7516.0
2016-08-05 10:00:00,112.78,112.85,112.75,112.75,7063.0,104.3974,104.4622,104.3696,104.3696,7063.0
2016-08-05 10:10:00,112.77,112.86,112.74,112.78,9824.0,104.3881,104.4714,104.3603,104.3974,9824.0
2016-08-05 10:20:00,112.75,112.78,112.72,112.74,5695.0,104.3696,104.3974,104.3418,104.3603,5695.0
2016-08-05 10:30:00,112.76,112.79,112.72,112.78,6421.0,104.3789,104.4066,104.3418,104.3974,6421.0
2016-08-05 10:40:00,112.74,112.8,112.74,112.76,7446.0,104.3603,104.4159,104.3603,104.3789,7446.0
2016-08-05 10:50:00,112.77,112.85,112.77,112.84,8731.0,104.3881,104.4622,104.3881,104.4529,8731.0
2016-08-05 11:00:00,112.84,112.92,112.83,112.87,16204.0,104.4529,104.527,104.4436,104.4807,16204.0
2016-08-05 11:10:00,112.84,112.86,112.78,112.83,2876.0,104.4529,104.4714,104.3974,104.4436,2876.0
2016-08-05 11:20:00,112.8,112.86,112.8,112.86,6714.0,104.4159,104.4714,104.4159,104.4714,6714.0
2016-08-05 11:30:00,112.87,112.92,112.86,112.88,12679.0,104.4807,104.527,104.4714,104.4899,12679.0
2016-08-05 11:40:00,112.88,112.91,112.86,112.89,2221.0,104.4899,104.5177,104.4714,104.4992,2221.0
2016-08-05 11:50:00,112.89,112.9,112.81,112.82,11761.0,104.4992,104.5084,104.4251,104.4344,11761.0
2016-08-05 12:00:00,112.84,112.87,112.82,112.85,4948.0,104.4529,104.4807,104.4344,104.4622,4948.0
2016-08-05 12:10:00,112.9,112.92,112.89,112.91,1888.0,104.5084,104.527,104.4992,104.5177,1888.0
2016-08-05 12:20:00,112.89,112.91,112.87,112.91,2528.0,104.4992,104.5177,104.4807,104.5177,2528.0
2016-08-05 12:30:00,112.92,112.92,112.89,112.91,6312.0,104.527,104.527,104.4992,104.5177,6312.0
2016-08-05 12:40:00,112.91,112.93,112.9,112.9,2054.0,104.5177,104.5362,104.5084,104.5084,2054.0
2016-08-05 12:50:00,112.91,112.92,112.86,112.86,6601.0,104.5177,104.527,104.4714,104.4714,6601.0
2016-08-05 13:00:00,112.86,112.9,112.85,112.87,4655.0,104.4714,104.5084,104.4622,104.4807,4655.0
2016-08-05 13:10:00,112.87,112.88,112.85,112.86,5099.0,104.4807,104.4899,104.4622,104.4714,5099.0
2016-08-05 13:20:00,112.87,112.88,112.84,112.84,4618.0,104.4807,104.4899,104.4529,104.4529,4618.0
2016-08-05 13:30:00,112.84,112.85,112.82,112.84,16756.0,104.4529,104.4622,104.4344,104.4529,16756.0
2016-08-05 13:40:00,112.84,112.89,112.84,112.88,21875.0,104.4529,104.4992,104.4529,104.4899,21875.0
2016-08-05 13:50:00,112.89,112.91,112.88,112.91,7358.0,104.4992,104.5177,104.4899,104.5177,7358.0
2016-08-05 14:00:00,112.88,112.9,112.86,112.88,7135.0,104.4899,104.5084,104.4714,104.4899,7135.0
2016-08-05 14:10:00,112.89,112.89,112.85,112.86,11805.0,104.4992,104.4992,104.4622,104.4714,11805.0
2016-08-05 14:20:00,112.86,112.87,112.81,112.83,7105.0,104.4714,104.4807,104.4251,104.4436,7105.0
2016-08-05 14:30:00,112.82,112.85,112.81,112.82,5520.0,104.4344,104.4622,104.4251,104.4344,5520.0
2016-08-05 14:40:00,112.82,112.82,112.76,112.76,11517.0,104.4344,104.4344,104.3789,104.3789,11517.0
2016-08-05 14:50:00,112.75,112.8,112.74,112.78,14426.0,104.3696,104.4159,104.3603,104.3974,14426.0
2016-08-05 15:00:00,112.79,112.85,112.79,112.83,12846.0,104.4066,104.4622,104.4066,104.4436,12846.0
2016-08-05 15:10:00,112.84,112.9,112.84,112.86,13212.0,104.4529,104.5084,104.4529,104.4714,13212.0
2016-08-05 15:20:00,112.87,112.88,112.81,112.85,9015.0,104.4807,104.4899,104.4251,104.4622,9015.0
2016-08-05 15:30:00,112.85,112.86,112.82,112.83,9334.0,104.4622,104.4714,104.4344,104.4436,9334.0
2016-08-05 15:40:00,112.85,112.86,112.77,112.77,11721.0,104.4622,104.4714,104.3881,104.3881,11721.0
2016-08-05 15:50:00,112.8,112.84,112.79,112.84,14544.0,104.4159,104.4529,104.4066,104.4529,14544.0
2016-08-08 09:30:00,112.96,112.98,112.85,112.85,24977.0,104.564,104.5825,104.4622,104.4622,24977.0
2016-08-08 09:40:00,112.87,112.92,112.79,112.8,8393.0,104.4807,104.527,104.4066,104.4159,8393.0
2016-08-08 09:50:00,112.79,112.79,112.7,112.7,7626.0,104.4066,104.4066,104.3233,104.3233,7626.0
2016-08-08 10:00:00,112.68,112.76,112.66,112.73,2984.0,104.3048,104.3789,104.2863,104.3511,2984.0
2016-08-08 10:10:00,112.7,112.7,112.59,112.59,2318.0,104.3233,104.3233,104.2215,104.2215,2318.0
2016-08-08 10:20:00,112.57,112.58,112.49,112.52,21562.0,104.203,104.2122,104.1289,104.1567,21562.0
2016-08-08 10:30:00,112.54,112.6,112.54,112.58,10890.0,104.1752,104.2307,104.1752,104.2122,10890.0
2016-08-08 10:40:00,112.59,112.64,112.57,112.57,11560.0,104.2215,104.2678,104.203,104.203,11560.0
2016-08-08 10:50:00,112.58,112.65,112.56,112.64,8343.0,104.2122,104.277,104.1937,104.2678,8343.0
2016-08-08 11:00:00,112.65,112.69,112.64,112.67,4032.0,104.277,104.3141,104.2678,104.2955,4032.0
2016-08-08 11:10:00,112.64,112.64,112.6,112.6,5641.0,104.2678,104.2678,104.2307,104.2307,5641.0
2016-08-08 11:20:00,112.63,112.68,112.59,112.67,8210.0,104.2585,104.3048,104.2215,104.2955,8210.0
2016-08-08 11:30:00,112.69,112.71,112.68,112.7,4587.0,104.3141,104.3326,104.3048,104.3233,4587.0
2016-08-08 11:40:00,112.72,112.72,112.68,112.68,8626.0,104.3418,104.3418,104.3048,104.3048,8626.0
2016-08-08 11:50:00,112.68,112.68,112.63,112.64,4110.0,104.3048,104.3048,104.2585,104.2678,4110.0
2016-08-08 12:00:00,112.64,112.66,112.62,112.62,5664.0,104.2678,104.2863,104.2493,104.2493,5664.0
2016-08-08 12:10:00,112.63,112.63,112.6,112.62,3892.0,104.2585,104.2585,104.2307,104.2493,3892.0
2016-08-08 12:20:00,112.62,112.65,112.62,112.62,3026.0,104.2493,104.277,104.2493,104.2493,3026.0
2016-08-08 12:30:00,112.62,112.65,112.61,112.64,4688.0,104.2493,104.277,104.24,104.2678,4688.0
2016-08-08 12:40:00,112.63,112.63,112.57,112.59,11155.0,104.2585,104.2585,104.203,104.2215,11155.0
2016-08-08 12:50:00,112.62,112.63,112.59,112.62,26029.0,104.2493,104.2585,104.2215,104.2493,26029.0
2016-08-08 13:00:00,112.62,112.63,112.58,112.59,12384.0,104.2493,104.2585,104.2122,104.2215,12384.0
2016-08-08 13:10:00,112.61,112.63,112.58,112.62,12520.0,104.24,104.2585,104.2122,104.2493,12520.0
2016-08-08 13:20:00,112.61,112.64,112.61,112.64,7834.0,104.24,104.2678,104.24,104.2678,7834.0
2016-08-08 13:30:00,112.65,112.65,112.59,112.61,6294.0,104.277,104.277,104.2215,104.24,6294.0
2016-08-08 13:40:00,112.6,112.65,112.6,112.61,35055.0,104.2307,104.277,104.2307,104.24,35055.0
2016-08-08 13:50:00,112.61,112.63,112.6,112.63,6417.0,104.24,104.2585,104.2307,104.2585,6417.0
2016-08-08 14:00:00,112.62,112.63,112.58,112.59,12028.0,104.2493,104.2585,104.2122,104.2215,12028.0
2016-08-08 14:10:00,112.59,112.61,112.47,112.5,14408.0,104.2215,104.24,104.1104,104.1382,14408.0
2016-08-08 14:20:00,112.51,112.51,112.46,112.48,17334.0,104.1474,104.1474,104.1011,104.1197,17334.0
2016-08-08 14:30:00,112.48,112.52,112.47,112.51,43292.0,104.1197,104.1567,104.1104,104.1474,43292.0
2016-08-08 14:40:00,112.5,112.54,112.48,112.53,7259.0,104.1382,104.1752,104.1197,104.1659,7259.0
2016-08-08 14:50:00,112.53,112.55,112.52,112.52,12130.0,104.1659,104.1845,104.1567,104.1567,12130.0
2016-08-08 15:00:00,112.51,112.52,112.48,112.49,20113.0,104.1474,104.1567,104.1197,104.1289,20113.0
2016-08-08 15:10:00,112.51,112.53,112.51,112.52,14690.0,104.1474,104.1659,104.1474,104.1567,14690.0
2016-08-08 15:20:00,112.52,112.53,112.49,112.52,9347.0,104.1567,104.1659,104.1289,104.1567,9347.0
2016-08-08 15:30:00,112.53,112.56,112.53,112.54,7256.0,104.1659,104.1937,104.1659,104.1752,7256.0
2016-08-08 15:40:00,112.55,112.6,112.53,112.59,9810.0,104.1845,104.2307,104.1659,104.2215,9810.0
2016-08-08 15:50:00,112.58,112.63,112.57,112.62,33038.0,104.2122,104.2585,104.203,104.2493,33038.0
2016-08-09 09:30:00,112.67,112.76,112.62,112.72,16867.0,104.2955,104.3789,104.2493,104.3418,16867.0
2016-08-09 09:40:00,112.76,112.81,112.72,112.8,12582.0,104.3789,104.4251,104.3418,104.4159,12582.0
2016-08-09 09:50:00,112.86,112.9,112.84,112.87,6622.0,104.4714,104.5084,104.4529,104.4807,6622.0
2016-08-09 10:00:00,112.89,112.89,112.79,112.85,3033.0,104.4992,104.4992,104.4066,104.4622,3033.0
2016-08-09 10:10:00,112.91,113.06,112.91,113.05,8042.0,104.5177,104.6566,104.5177,104.6473,8042.0
2016-08-09 10:20:00,113.03,113.06,113.02,113.05,4995.0,104.6288,104.6566,104.6195,104.6473,4995.0
2016-08-09 10:30:00,113.02,113.05,113.0,113.05,6555.0,104.6195,104.6473,104.601,104.6473,6555.0
2016-08-09 10:40:00,113.05,113.1,113.02,113.1,4825.0,104.6473,104.6936,104.6195,104.6936,4825.0
2016-08-09 10:50:00,113.06,113.08,113.02,113.05,8715.0,104.6566,104.6751,104.6195,104.6473,8715.0
2016-08-09 11:00:00,113.05,113.07,113.04,113.06,3017.0,104.6473,104.6658,104.638,104.6566,3017.0
2016-08-09 11:10:00,113.07,113.12,113.06,113.08,5699.0,104.6658,104.7121,104.6566,104.6751,5699.0
2016-08-09 11:20:00,113.12,113.12,113.07,113.08,5026.0,104.7121,104.7121,104.6658,104.6751,5026.0
2016-08-09 11:30:00,113.08,113.11,113.05,113.08,6959.0,104.6751,104.7028,104.6473,104.6751,6959.0
2016-08-09 11:40:00,113.06,113.12,113.06,113.12,11503.0,104.6566,104.7121,104.6566,104.7121,11503.0
2016-08-09 11:50:00,113.1,113.13,113.09,113.12,7461.0,104.6936,104.7213,104.6843,104.7121,7461.0
2016-08-09 12:00:00,113.1,113.14,113.1,113.14,5259.0,104.6936,104.7306,104.6936,104.7306,5259.0
2016-08-09 12:10:00,113.14,113.14,113.07,113.08,4233.0,104.7306,104.7306,104.6658,104.6751,4233.0
2016-08-09 12:20:00,113.06,113.06,112.93,112.94,4561.0,104.6566,104.6566,104.5362,104.5455,4561.0
2016-08-09 12:30:00,112.91,112.93,112.89,112.92,2860.0,104.5177,104.5362,104.4992,104.527,2860.0
2016-08-09 12:40:00,112.93,112.94,112.89,112.91,6074.0,104.5362,104.5455,104.4992,104.5177,6074.0
2016-08-09 12:50:00,112.9,112.91,112.88,112.91,16593.0,104.5084,104.5177,104.4899,104.5177,16593.0
2016-08-09 13:00:00,112.92,112.96,112.91,112.92,10124.0,104.527,104.564,104.5177,104.527,10124.0
2016-08-09 13:10:00,112.92,112.95,112.9,112.93,5853.0,104.527,104.5547,104.5084,104.5362,5853.0
2016-08-09 13:20:00,112.93,112.97,112.88,112.9,21348.0,104.5362,104.5732,104.4899,104.5084,21348.0
2016-08-09 13:30:00,112.91,112.94,112.9,112.9,3636.0,104.5177,104.5455,104.5084,104.5084,3636.0
2016-08-09 13:40:00,112.87,112.87,112.82,112.85,1857.0,104.4807,104.4807,104.4344,104.4622,1857.0
2016-08-09 13:50:00,112.84,112.86,112.78,112.86,27334.0,104.4529,104.4714,104.3974,104.4714,27334.0
2016-08-09 14:00:00,112.87,112.88,112.82,112.83,21353.0,104.4807,104.4899,104.4344,104.4436,21353.0
2016-08-09 14:10:00,112.85,112.88,112.82,112.88,13610.0,104.4622,104.4899,104.4344,104.4899,13610.0
2016-08-09 14:20:00,112.87,112.88,112.8,112.8,9563.0,104.4807,104.4899,104.4159,104.4159,9563.0
2016-08-09 14:30:00,112.78,112.8,112.69,112.72,18360.0,104.3974,104.4159,104.3141,104.3418,18360.0
2016-08-09 14:40:00,112.72,112.75,112.7,112.74,30720.0,104.3418,104.3696,104.3233,104.3603,30720.0
2016-08-09 14:50:00,112.74,112.8,112.74,112.8,15595.0,104.3603,104.4159,104.3603,104.4159,15595.0
2016-08-09 15:00:00,112.8,112.81,112.78,112.81,77895.0,104.4159,104.4251,104.3974,104.4251,77895.0
2016-08-09 15:10:00,112.81,112.83,112.74,112.77,19336.0,104.4251,104.4436,104.3603,104.3881,19336.0
2016-08-09 15:20:00,112.77,112.85,112.76,112.84,12614.0,104.3881,104.4622,104.3789,104.4529,12614.0
2016-08-09 15:30:00,112.84,112.84,112.81,112.83,21973.0,104.4529,104.4529,104.4251,104.4436,21973.0
2016-08-09 15:40:00,112.84,112.86,112.79,112.82,25275.0,104.4529,104.4714,104.4066,104.4344,25275.0
2016-08-09 15:50:00,112.84,112.85,112.8,112.82,24621.0,104.4529,104.4622,104.4159,104.4344,24621.0
2016-08-10 09:30:00,112.87,112.93,112.8,112.84,12714.0,104.4807,104.5362,104.4159,104.4529,12714.0
2016-08-10 09:40:00,112.75,112.82,112.74,112.81,3355.0,104.3696,104.4344,104.3603,104.4251,3355.0
2016-08-10 09:50:00,112.77,112.87,112.75,112.8,6339.0,104.3881,104.4807,104.3696,104.4159,6339.0
2016-08-10 10:00:00,112.72,112.79,112.71,112.79,2232.0,104.3418,104.4066,104.3326,104.4066,2232.0
2016-08-10 10:10:00,112.8,112.8,112.74,112.77,2328.0,104.4159,104.4159,104.3603,104.3881,2328.0
2016-08-10 10:20:00,112.82,112.88,112.77,112.8,10316.0,104.4344,104.4899,104.3881,104.4159,10316.0
2016-08-10 10:30:00,112.82,112.82,112.74,112.8,6077.0,104.4344,104.4344,104.3603,104.4159,6077.0
2016-08-10 10:40:00,112.73,112.83,112.73,112.8,10668.0,104.3511,104.4436,104.3511,104.4159,10668.0
2016-08-10 10:50:00,112.78,112.81,112.76,112.79,6137.0,104.3974,104.4251,104.3789,104.4066,6137.0
2016-08-10 11:00:00,112.81,112.85,112.76,112.77,8748.0,104.4251,104.4622,104.3789,104.3881,8748.0
2016-08-10 11:10:00,112.76,112.76,112.61,112.61,3559.0,104.3789,104.3789,104.24,104.24,3559.0
2016-08-10 11:20:00,112.5,112.53,112.49,112.53,1880.0,104.1382,104.1659,104.1289,104.1659,1880.0
2016-08-10 11:30:00,112.47,112.51,112.43,112.51,9720.0,104.1104,104.1474,104.0734,104.1474,9720.0
2016-08-10 11:40:00,112.49,112.52,112.44,112.44,5615.0,104.1289,104.1567,104.0826,104.0826,5615.0
2016-08-10 11:50:00,112.48,112.53,112.47,112.51,8809.0,104.1197,104.1659,104.1104,104.1474,8809.0
2016-08-10 12:00:00,112.5,112.62,112.46,112.61,6934.0,104.1382,104.2493,104.1011,104.24,6934.0
2016-08-10 12:10:00,112.63,112.63,112.59,112.62,24747.0,104.2585,104.2585,104.2215,104.2493,24747.0
2016-08-10 12:20:00,112.65,112.65,112.6,112.62,4105.0,104.277,104.277,104.2307,104.2493,4105.0
2016-08-10 12:30:00,112.62,112.64,112.61,112.63,3844.0,104.2493,104.2678,104.24,104.2585,3844.0
2016-08-10 12:40:00,112.65,112.65,112.6,112.65,1900.0,104.277,104.277,104.2307,104.277,1900.0
2016-08-10 12:50:00,112.67,112.7,112.66,112.69,3492.0,104.2955,104.3233,104.2863,104.3141,3492.0
2016-08-10 13:00:00,112.68,112.7,112.68,112.69,2204.0,104.3048,104.3233,104.3048,104.3141,2204.0
2016-08-10 13:10:00,112.7,112.7,112.58,112.59,4733.0,104.3233,104.3233,104.2122,104.2215,4733.0
2016-08-10 13:20:00,112.61,112.66,112.6,112.64,7180.0,104.24,104.2863,104.2307,104.2678,7180.0
2016-08-10 13:30:00,112.65,112.65,112.57,112.63,12155.0,104.277,104.277,104.203,104.2585,12155.0
2016-08-10 13:40:00,112.63,112.69,112.6,112.66,3021.0,104.2585,104.3141,104.2307,104.2863,3021.0
2016-08-10 13:50:00,112.63,112.66,112.61,112.62,16482.0,104.2585,104.2863,104.24,104.2493,16482.0
2016-08-10 14:00:00,112.61,112.67,112.6,112.61,18100.0,104.24,104.2955,104.2307,104.24,18100.0
2016-08-10 14:10:00,112.59,112.62,112.49,112.49,31891.0,104.2215,104.2493,104.1289,104.1289,31891.0
2016-08-10 14:20:00,112.49,112.52,112.42,112.45,5772.0,104.1289,104.1567,104.0641,104.0919,5772.0
2016-08-10 14:30:00,112.46,112.47,112.43,112.46,3222.0,104.1011,104.1104,104.0734,104.1011,3222.0
2016-08-10 14:40:00,112.45,112.51,112.44,112.5,7260.0,104.0919,104.1474,104.0826,104.1382,7260.0
2016-08-10 14:50:00,112.48,112.51,112.47,112.49,8207.0,104.1197,104.1474,104.1104,104.1289,8207.0
2016-08-10 15:00:00,112.49,112.55,112.45,112.55,36329.0,104.1289,104.1845,104.0919,104.1845,36329.0
2016-08-10 15:10:00,112.55,112.61,112.54,112.61,22061.0,104.1845,104.24,104.1752,104.24,22061.0
2016-08-10 15:20:00,112.61,112.68,112.61,112.62,7058.0,104.24,104.3048,104.24,104.2493,7058.0
2016-08-10 15:30:00,112.65,112.65,112.56,112.56,4843.0,104.277,104.277,104.1937,104.1937,4843.0
2016-08-10 15:40:00,112.57,112.59,112.5,112.52,20418.0,104.203,104.2215,104.1382,104.1567,20418.0
2016-08-10 15:50:00,112.51,112.62,112.48,112.62,24470.0,104.1474,104.2493,104.1197,104.2493,24470.0
2016-08-11 09:30:00,112.98,113.16,112.97,113.05,16288.0,104.5825,104.7491,104.5732,104.6473,16288.0
2016-08-11 09:40:00,113.16,113.16,113.0,113.01,8111.0,104.7491,104.7491,104.601,104.6103,8111.0
2016-08-11 09:50:00,113.01,113.07,112.95,112.95,4466.0,104.6103,104.6658,104.5547,104.5547,4466.0
2016-08-11 10:00:00,112.91,112.94,112.9,112.94,4484.0,104.5177,104.5455,104.5084,104.5455,4484.0
2016-08-11 10:10:00,112.81,112.85,112.74,112.85,3889.0,104.4251,104.4622,104.3603,104.4622,3889.0
2016-08-11 10:20:00,112.87,112.9,112.84,112.9,20450.0,104.4807,104.5084,104.4529,104.5084,20450.0
2016-08-11 10:30:00,112.91,113.06,112.91,113.05,3371.0,104.5177,104.6566,104.5177,104.6473,3371.0
2016-08-11 10:40:00,113.07,113.12,113.04,113.11,6684.0,104.6658,104.7121,104.638,104.7028,6684.0
2016-08-11 10:50:00,113.12,113.12,113.01,113.07,5064.0,104.7121,104.7121,104.6103,104.6658,5064.0
2016-08-11 11:00:00,113.04,113.08,113.03,113.08,2327.0,104.638,104.6751,104.6288,104.6751,2327.0
2016-08-11 11:10:00,113.07,113.08,113.01,113.04,4625.0,104.6658,104.6751,104.6103,104.638,4625.0
2016-08-11 11:20:00,113.01,113.06,113.01,113.06,8863.0,104.6103,104.6566,104.6103,104.6566,8863.0
2016-08-11 11:30:00,113.08,113.19,113.06,113.16,6620.0,104.6751,104.7769,104.6566,104.7491,6620.0
2016-08-11 11:40:00,113.17,113.18,113.14,113.15,5848.0,104.7584,104.7676,104.7306,104.7399,5848.0
2016-08-11 11:50:00,113.19,113.2,113.13,113.15,12845.0,104.7769,104.7861,104.7213,104.7399,12845.0
2016-08-11 12:00:00,113.17,113.19,113.14,113.18,6538.0,104.7584,104.7769,104.7306,104.7676,6538.0
2016-08-11 12:10:00,113.17,113.18,113.11,113.11,4999.0,104.7584,104.7676,104.7028,104.7028,4999.0
2016-08-11 12:20:00,113.13,113.18,113.13,113.14,4080.0,104.7213,104.7676,104.7213,104.7306,4080.0
2016-08-11 12:30:00,113.13,113.17,113.13,113.15,11354.0,104.7213,104.7584,104.7213,104.7399,11354.0
2016-08-11 12:40:00,113.13,113.15,113.1,113.12,6250.0,104.7213,104.7399,104.6936,104.7121,6250.0
2016-08-11 12:50:00,113.12,113.15,113.1,113.15,20348.0,104.7121,104.7399,104.6936,104.7399,20348.0
2016-08-11 13:00:00,113.14,113.22,113.14,113.21,5277.0,104.7306,104.8047,104.7306,104.7954,5277.0
2016-08-11 13:10:00,113.2,113.21,113.16,113.16,4561.0,104.7861,104.7954,104.7491,104.7491,4561.0
2016-08-11 13:20:00,113.15,113.17,113.13,113.15,4734.0,104.7399,104.7584,104.7213,104.7399,4734.0
2016-08-11 13:30:00,113.17,113.17,113.13,113.13,5552.0,104.7584,104.7584,104.7213,104.7213,5552.0
2016-08-11 13:40:00,113.14,113.18,113.13,113.17,3021.0,104.7306,104.7676,104.7213,104.7584,3021.0
2016-08-11 13:50:00,113.18,113.22,113.17,113.18,10512.0,104.7676,104.8047,104.7584,104.7676,10512.0
2016-08-11 14:00:00,113.2,113.25,113.19,113.23,6967.0,104.7861,104.8324,104.7769,104.8139,6967.0
2016-08-11 14:10:00,113.24,113.26,113.21,113.21,12247.0,104.8232,104.8417,104.7954,104.7954,12247.0
2016-08-11 14:20:00,113.21,113.26,113.19,113.21,10172.0,104.7954,104.8417,104.7769,104.7954,10172.0
2016-08-11 14:30:00,113.22,113.22,113.17,113.19,16477.0,104.8047,104.8047,104.7584,104.7769,16477.0
2016-08-11 14:40:00,113.18,113.22,113.18,113.18,16355.0,104.7676,104.8047,104.7676,104.7676,16355.0
2016-08-11 14:50:00,113.19,113.22,113.08,113.13,19528.0,104.7769,104.8047,104.6751,104.7213,19528.0
2016-08-11 15:00:00,113.13,113.17,113.12,113.16,2719.0,104.7213,104.7584,104.7121,104.7491,2719.0
2016-08-11 15:10:00,113.17,113.18,113.11,113.14,14733.0,104.7584,104.7676,104.7028,104.7306,14733.0
2016-08-11 15:20:00,113.15,113.16,113.12,113.13,12035.0,104.7399,104.7491,104.7121,104.7213,12035.0
2016-08-11 15:30:00,113.14,113.2,113.13,113.16,5937.0,104.7306,104.7861,104.7213,104.7491,5937.0
2016-08-11 15:40:00,113.19,113.28,113.19,113.24,9912.0,104.7769,104.8602,104.7769,104.8232,9912.0
2016-08-11 15:50:00,113.22,113.23,113.13,113.14,13843.0,104.8047,104.8139,104.7213,104.7306,13843.0
2016-08-12 09:30:00,112.94,113.04,112.83,112.96,13429.0,104.5455,104.638,104.4436,104.564,13429.0
2016-08-12 09:40:00,113.02,113.04,112.94,113.0,14107.0,104.6195,104.638,104.5455,104.601,14107.0
2016-08-12 09:50:00,112.97,113.04,112.96,113.04,2881.0,104.5732,104.638,104.564,104.638,2881.0
2016-08-12 10:00:00,113.04,113.04,112.99,113.03,4606.0,104.638,104.638,104.5918,104.6288,4606.0
2016-08-12 10:10:00,113.04,113.09,113.02,113.08,1622.0,104.638,104.6843,104.6195,104.6751,1622.0
2016-08-12 10:20:00,113.03,113.11,113.01,113.06,6159.0,104.6288,104.7028,104.6103,104.6566,6159.0
2016-08-12 10:30:00,113.05,113.12,113.05,113.1,1652.0,104.6473,104.7121,104.6473,104.6936,1652.0
2016-08-12 10:40:00,113.08,113.15,113.05,113.13,6733.0,104.6751,104.7399,104.6473,104.7213,6733.0
2016-08-12 10:50:00,113.14,113.19,113.11,113.17,3204.0,104.7306,104.7769,104.7028,104.7584,3204.0
2016-08-12 11:00:00,113.17,113.2,113.16,113.18,3524.0,104.7584,104.7861,104.7491,104.7676,3524.0
2016-08-12 11:10:00,113.16,113.19,113.13,113.17,11167.0,104.7491,104.7769,104.7213,104.7584,11167.0
2016-08-12 11:20:00,113.17,113.22,113.17,113.22,8038.0,104.7584,104.8047,104.7584,104.8047,8038.0
2016-08-12 11:30:00,113.18,113.18,113.13,113.13,3581.0,104.7676,104.7676,104.7213,104.7213,3581.0
2016-08-12 11:40:00,113.11,113.11,113.08,113.09,5809.0,104.7028,104.7028,104.6751,104.6843,5809.0
2016-08-12 11:50:00,113.09,113.09,113.06,113.06,1098.0,104.6843,104.6843,104.6566,104.6566,1098.0
2016-08-12 12:00:00,113.08,113.11,113.0,113.02,4147.0,104.6751,104.7028,104.601,104.6195,4147.0
2016-08-12 12:10:00,113.02,113.03,112.97,112.97,3879.0,104.6195,104.6288,104.5732,104.5732,3879.0
2016-08-12 12:20:00,113.0,113.03,113.0,113.01,2546.0,104.601,104.6288,104.601,104.6103,2546.0
2016-08-12 12:30:00,113.02,113.05,113.01,113.05,6007.0,104.6195,104.6473,104.6103,104.6473,6007.0
2016-08-12 12:40:00,113.04,113.07,113.02,113.06,5398.0,104.638,104.6658,104.6195,104.6566,5398.0
2016-08-12 12:50:00,113.04,113.04,112.99,112.99,3597.0,104.638,104.638,104.5918,104.5918,3597.0
2016-08-12 13:00:00,112.96,112.97,112.84,112.85,7251.0,104.564,104.5732,104.4529,104.4622,7251.0
2016-08-12 13:10:00,112.86,112.94,112.85,112.93,6400.0,104.4714,104.5455,104.4622,104.5362,6400.0
2016-08-12 13:20:00,112.93,112.95,112.92,112.93,1671.0,104.5362,104.5547,104.527,104.5362,1671.0
2016-08-12 13:30:00,112.95,112.96,112.92,112.93,6973.0,104.5547,104.564,104.527,104.5362,6973.0
2016-08-12 13:40:00,112.93,112.96,112.91,112.91,8866.0,104.5362,104.564,104.5177,104.5177,8866.0
2016-08-12 13:50:00,112.9,112.96,112.89,112.91,4629.0,104.5084,104.564,104.4992,104.5177,4629.0
2016-08-12 14:00:00,112.9,112.98,112.89,112.96,5204.0,104.5084,104.5825,104.4992,104.564,5204.0
2016-08-12 14:10:00,112.97,112.99,112.94,112.98,22608.0,104.5732,104.5918,104.5455,104.5825,22608.0
2016-08-12 14:20:00,112.97,113.0,112.96,112.98,10731.0,104.5732,104.601,104.564,104.5825,10731.0
2016-08-12 14:30:00,112.99,113.01,112.97,113.01,29537.0,104.5918,104.6103,104.5732,104.6103,29537.0
2016-08-12 14:40:00,113.0,113.06,112.99,113.04,23363.0,104.601,104.6566,104.5918,104.638,23363.0
2016-08-12 14:50:00,113.05,113.06,113.01,113.04,17189.0,104.6473,104.6566,104.6103,104.638,17189.0
2016-08-12 15:00:00,113.05,113.06,113.03,113.05,8999.0,104.6473,104.6566,104.6288,104.6473,8999.0
2016-08-12 15:10:00,113.06,113.07,113.02,113.03,2920.0,104.6566,104.6658,104.6195,104.6288,2920.0
2016-08-12 15:20:00,113.02,113.07,113.02,113.05,3901.0,104.6195,104.6658,104.6195,104.6473,3901.0
2016-08-12 15:30:00,113.07,113.12,113.03,113.1,13164.0,104.6658,104.7121,104.6288,104.6936,13164.0
2016-08-12 15:40:00,113.1,113.14,113.09,113.11,13098.0,104.6936,104.7306,104.6843,104.7028,13098.0
2016-08-12 15:50:00,113.11,113.12,113.07,113.09,26449.0,104.7028,104.7121,104.6658,104.6843,26449.0
2016-08-15 09:30:00,113.3,113.44,113.17,113.42,20890.0,104.8787,105.0083,104.7584,104.9898,20890.0
2016-08-15 09:40:00,113.39,113.46,113.38,113.42,5377.0,104.962,105.0268,104.9528,104.9898,5377.0
2016-08-15 09:50:00,113.46,113.48,113.36,113.38,6339.0,105.0268,105.0453,104.9343,104.9528,6339.0
2016-08-15 10:00:00,113.4,113.47,113.39,113.42,3222.0,104.9713,105.0361,104.962,104.9898,3222.0
2016-08-15 10:10:00,113.46,113.49,113.4,113.44,3164.0,105.0268,105.0546,104.9713,105.0083,3164.0
2016-08-15 10:20:00,113.48,113.55,113.46,113.54,2900.0,105.0453,105.1101,105.0268,105.1009,2900.0
2016-08-15 10:30:00,113.58,113.58,113.55,113.56,6024.0,105.1379,105.1379,105.1101,105.1194,6024.0
2016-08-15 10:40:00,113.59,113.63,113.57,113.57,3467.0,105.1472,105.1842,105.1286,105.1286,3467.0
2016-08-15 10:50:00,113.58,113.59,113.54,113.56,7889.0,105.1379,105.1472,105.1009,105.1194,7889.0
2016-08-15 11:00:00,113.57,113.61,113.55,113.6,10650.0,105.1286,105.1657,105.1101,105.1564,10650.0
2016-08-15 11:10:00,113.6,113.65,113.59,113.65,6749.0,105.1564,105.2027,105.1472,105.2027,6749.0
2016-08-15 11:20:00,113.64,113.65,113.63,113.65,3471.0,105.1934,105.2027,105.1842,105.2027,3471.0
2016-08-15 11:30:00,113.64,113.65,113.61,113.63,76024.0,105.1934,105.2027,105.1657,105.1842,76024.0
2016-08-15 11:40:00,113.62,113.65,113.59,113.59,72743.0,105.1749,105.2027,105.1472,105.1472,72743.0
2016-08-15 11:50:00,113.59,113.6,113.56,113.59,121036.0,105.1472,105.1564,105.1194,105.1472,121036.0
2016-08-15 12:00:00,113.57,113.6,113.57,113.6,2250.0,105.1286,105.1564,105.1286,105.1564,2250.0
2016-08-15 12:10:00,113.58,113.63,113.58,113.6,6579.0,105.1379,105.1842,105.1379,105.1564,6579.0
2016-08-15 12:20:00,113.62,113.65,113.62,113.63,5278.0,105.1749,105.2027,105.1749,105.1842,5278.0
2016-08-15 12:30:00,113.62,113.65,113.61,113.61,2705.0,105.1749,105.2027,105.1657,105.1657,2705.0
2016-08-15 12:40:00,113.61,113.63,113.58,113.6,3323.0,105.1657,105.1842,105.1379,105.1564,3323.0
2016-08-15 12:50:00,113.59,113.61,113.57,113.61,1994.0,105.1472,105.1657,105.1286,105.1657,1994.0
2016-08-15 13:00:00,113.61,113.62,113.57,113.57,3067.0,105.1657,105.1749,105.1286,105.1286,3067.0
2016-08-15 13:10:00,113.55,113.58,113.53,113.58,4050.0,105.1101,105.1379,105.0916,105.1379,4050.0
2016-08-15 13:20:00,113.56,113.6,113.54,113.59,3436.0,105.1194,105.1564,105.1009,105.1472,3436.0
2016-08-15 13:30:00,113.61,113.62,113.59,113.6,3141.0,105.1657,105.1749,105.1472,105.1564,3141.0
2016-08-15 13:40:00,113.59,113.65,113.59,113.62,7425.0,105.1472,105.2027,105.1472,105.1749,7425.0
2016-08-15 13:50:00,113.61,113.62,113.59,113.59,1927.0,105.1657,105.1749,105.1472,105.1472,1927.0
2016-08-15 14:00:00,113.58,113.58,113.55,113.57,7322.0,105.1379,105.1379,105.1101,105.1286,7322.0
2016-08-15 14:10:00,113.56,113.56,113.52,113.55,24221.0,105.1194,105.1194,105.0824,105.1101,24221.0
2016-08-15 14:20:00,113.54,113.56,113.53,113.55,7152.0,105.1009,105.1194,105.0916,105.1101,7152.0
2016-08-15 14:30:00,113.53,113.57,113.53,113.55,9052.0,105.0916,105.1286,105.0916,105.1101,9052.0
2016-08-15 14:40:00,113.56,113.61,113.55,113.6,11476.0,105.1194,105.1657,105.1101,105.1564,11476.0
2016-08-15 14:50:00,113.6,113.61,113.55,113.56,6218.0,105.1564,105.1657,105.1101,105.1194,6218.0
2016-08-15 15:00:00,113.58,113.58,113.56,113.57,19628.0,105.1379,105.1379,105.1194,105.1286,19628.0
2016-08-15 15:10:00,113.57,113.57,113.48,113.5,11415.0,105.1286,105.1286,105.0453,105.0638,11415.0
2016-08-15 15:20:00,113.51,113.52,113.48,113.52,4799.0,105.0731,105.0824,105.0453,105.0824,4799.0
2016-08-15 15:30:00,113.52,113.53,113.48,113.48,14873.0,105.0824,105.0916,105.0453,105.0453,14873.0
2016-08-15 15:40:00,113.49,113.53,113.48,113.49,6714.0,105.0546,105.0916,105.0453,105.0546,6714.0
2016-08-15 15:50:00,113.5,113.51,113.43,113.45,17353.0,105.0638,105.0731,104.9991,105.0176,17353.0
2016-08-16 09:30:00,113.17,113.22,112.92,112.93,11910.0,104.7584,104.8047,104.527,104.5362,11910.0
2016-08-16 09:40:00,112.96,113.0,112.91,112.99,11965.0,104.564,104.601,104.5177,104.5918,11965.0
2016-08-16 09:50:00,112.95,113.08,112.94,113.07,7073.0,104.5547,104.6751,104.5455,104.6658,7073.0
2016-08-16 10:00:00,113.04,113.19,113.04,113.14,5044.0,104.638,104.7769,104.638,104.7306,5044.0
2016-08-16 10:10:00,113.16,113.17,113.07,113.08,2248.0,104.7491,104.7584,104.6658,104.6751,2248.0
2016-08-16 10:20:00,113.09,113.12,113.04,113.07,12062.0,104.6843,104.7121,104.638,104.6658,12062.0
2016-08-16 10:30:00,113.08,113.14,113.04,113.12,5194.0,104.6751,104.7306,104.638,104.7121,5194.0
2016-08-16 10:40:00,113.14,113.14,113.02,113.07,4142.0,104.7306,104.7306,104.6195,104.6658,4142.0
2016-08-16 10:50:00,113.03,113.05,112.98,112.98,7229.0,104.6288,104.6473,104.5825,104.5825,7229.0
2016-08-16 11:00:00,112.98,113.05,112.96,113.04,10174.0,104.5825,104.6473,104.564,104.638,10174.0
2016-08-16 11:10:00,113.04,113.11,113.04,113.1,5109.0,104.638,104.7028,104.638,104.6936,5109.0
2016-08-16 11:20:00,113.1,113.11,113.06,113.06,1234.0,104.6936,104.7028,104.6566,104.6566,1234.0
2016-08-16 11:30:00,113.07,113.07,112.97,112.98,5461.0,104.6658,104.6658,104.5732,104.5825,5461.0
2016-08-16 11:40:00,112.97,113.01,112.95,112.99,7606.0,104.5732,104.6103,104.5547,104.5918,7606.0
2016-08-16 11:50:00,113.02,113.05,112.99,113.04,7460.0,104.6195,104.6473,104.5918,104.638,7460.0
2016-08-16 12:00:00,113.03,113.04,113.02,113.03,9108.0,104.6288,104.638,104.6195,104.6288,9108.0
2016-08-16 12:10:00,113.03,113.07,113.01,113.05,5457.0,104.6288,104.6658,104.6103,104.6473,5457.0
2016-08-16 12:20:00,113.03,113.06,112.99,113.0,2170.0,104.6288,104.6566,104.5918,104.601,2170.0
2016-08-16 12:30:00,112.99,113.01,112.98,112.99,8563.0,104.5918,104.6103,104.5825,104.5918,8563.0
2016-08-16 12:40:00,113.02,113.12,113.01,113.12,3519.0,104.6195,104.7121,104.6103,104.7121,3519.0
2016-08-16 12:50:00,113.1,113.12,113.07,113.1,6038.0,104.6936,104.7121,104.6658,104.6936,6038.0
2016-08-16 13:00:00,113.1,113.1,113.06,113.09,6669.0,104.6936,104.6936,104.6566,104.6843,6669.0
2016-08-16 13:10:00,113.01,113.03,112.94,112.94,4216.0,104.6103,104.6288,104.5455,104.5455,4216.0
2016-08-16 13:20:00,112.91,112.95,112.88,112.93,3465.0,104.5177,104.5547,104.4899,104.5362,3465.0
2016-08-16 13:30:00,112.92,112.93,112.9,112.9,5370.0,104.527,104.5362,104.5084,104.5084,5370.0
2016-08-16 13:40:00,112.92,112.94,112.88,112.94,8993.0,104.527,104.5455,104.4899,104.5455,8993.0
2016-08-16 13:50:00,112.96,112.96,112.91,112.92,5256.0,104.564,104.564,104.5177,104.527,5256.0
2016-08-16 14:00:00,112.92,112.99,112.92,112.93,35495.0,104.527,104.5918,104.527,104.5362,35495.0
2016-08-16 14:10:00,112.95,112.95,112.84,112.87,6168.0,104.5547,104.5547,104.4529,104.4807,6168.0
2016-08-16 14:20:00,112.85,112.9,112.8,112.88,14530.0,104.4622,104.5084,104.4159,104.4899,14530.0
2016-08-16 14:30:00,112.87,112.9,112.86,112.9,15768.0,104.4807,104.5084,104.4714,104.5084,15768.0
2016-08-16 14:40:00,112.9,112.95,112.88,112.94,15589.0,104.5084,104.5547,104.4899,104.5455,15589.0
2016-08-16 14:50:00,112.93,112.99,112.93,112.97,10591.0,104.5362,104.5918,104.5362,104.5732,10591.0
2016-08-16 15:00:00,112.96,112.99,112.95,112.98,17871.0,104.564,104.5918,104.5547,104.5825,17871.0
2016-08-16 15:10:00,112.97,112.98,112.92,112.93,12286.0,104.5732,104.5825,104.527,104.5362,12286.0
2016-08-16 15:20:00,112.94,113.0,112.93,112.97,4930.0,104.5455,104.601,104.5362,104.5732,4930.0
2016-08-16 15:30:00,112.97,112.99,112.92,112.92,6122.0,104.5732,104.5918,104.527,104.527,6122.0
2016-08-16 15:40:00,112.92,112.96,112.92,112.93,5854.0,104.527,104.564,104.527,104.5362,5854.0
2016-08-16 15:50:00,112.91,112.91,112.75,112.77,20149.0,104.5177,104.5177,104.3696,104.3881,20149.0
2016-08-17 09:30:00,112.74,112.78,112.52,112.52,14898.0,104.3603,104.3974,104.1567,104.1567,14898.0
2016-08-17 09:40:00,112.56,112.61,112.5,112.61,2696.0,104.1937,104.24,104.1382,104.24,2696.0
2016-08-17 09:50:00,112.59,112.6,112.49,112.54,2971.0,104.2215,104.2307,104.1289,104.1752,2971.0
2016-08-17 10:00:00,112.49,112.49,112.39,112.39,5705.0,104.1289,104.1289,104.0364,104.0364,5705.0
2016-08-17 10:10:00,112.38,112.47,112.38,112.43,4989.0,104.0271,104.1104,104.0271,104.0734,4989.0
2016-08-17 10:20:00,112.44,112.47,112.4,112.45,1611.0,104.0826,104.1104,104.0456,104.0919,1611.0
2016-08-17 10:30:00,112.48,112.54,112.45,112.47,3662.0,104.1197,104.1752,104.0919,104.1104,3662.0
2016-08-17 10:40:00,112.44,112.48,112.4,112.46,3646.0,104.0826,104.1197,104.0456,104.1011,3646.0
2016-08-17 10:50:00,112.43,112.44,112.4,112.44,4158.0,104.0734,104.0826,104.0456,104.0826,4158.0
2016-08-17 11:00:00,112.44,112.46,112.43,112.44,3777.0,104.0826,104.1011,104.0734,104.0826,3777.0
2016-08-17 11:10:00,112.45,112.47,112.43,112.47,8711.0,104.0919,104.1104,104.0734,104.1104,8711.0
2016-08-17 11:20:00,112.45,112.45,112.25,112.28,4913.0,104.0919,104.0919,103.9068,103.9345,4913.0
2016-08-17 11:30:00,112.27,112.29,112.16,112.2,10722.0,103.9253,103.9438,103.8234,103.8605,10722.0
2016-08-17 11:40:00,112.2,112.22,112.19,112.19,2438.0,103.8605,103.879,103.8512,103.8512,2438.0
2016-08-17 11:50:00,112.19,112.22,112.18,112.22,5060.0,103.8512,103.879,103.842,103.879,5060.0
2016-08-17 12:00:00,112.19,112.23,112.19,112.22,3879.0,103.8512,103.8882,103.8512,103.879,3879.0
2016-08-17 12:10:00,112.23,112.29,112.22,112.27,5425.0,103.8882,103.9438,103.879,103.9253,5425.0
2016-08-17 12:20:00,112.27,112.34,112.26,112.34,4614.0,103.9253,103.9901,103.916,103.9901,4614.0
2016-08-17 12:30:00,112.34,112.35,112.32,112.35,4359.0,103.9901,103.9993,103.9716,103.9993,4359.0
2016-08-17 12:40:00,112.35,112.56,112.35,112.56,10063.0,103.9993,104.1937,103.9993,104.1937,10063.0
2016-08-17 12:50:00,112.6,112.6,112.53,112.53,4420.0,104.2307,104.2307,104.1659,104.1659,4420.0
2016-08-17 13:00:00,112.56,112.56,112.5,112.52,3143.0,104.1937,104.1937,104.1382,104.1567,3143.0
2016-08-17 13:10:00,112.51,112.53,112.49,112.52,2273.0,104.1474,104.1659,104.1289,104.1567,2273.0
2016-08-17 13:20:00,112.49,112.52,112.47,112.5,6009.0,104.1289,104.1567,104.1104,104.1382,6009.0
2016-08-17 13:30:00,112.51,112.63,112.51,112.63,3566.0,104.1474,104.2585,104.1474,104.2585,3566.0
2016-08-17 13:40:00,112.7,112.7,112.59,112.6,6676.0,104.3233,104.3233,104.2215,104.2307,6676.0
2016-08-17 13:50:00,112.6,112.61,112.49,112.51,3729.0,104.2307,104.24,104.1289,104.1474,3729.0
2016-08-17 14:00:00,112.48,112.67,112.33,112.65,21369.0,104.1197,104.2955,103.9808,104.277,21369.0
2016-08-17 14:10:00,112.66,112.87,112.64,112.73,36115.0,104.2863,104.4807,104.2678,104.3511,36115.0
2016-08-17 14:20:00,112.77,112.79,112.66,112.74,16394.0,104.3881,104.4066,104.2863,104.3603,16394.0
2016-08-17 14:30:00,112.71,112.77,112.67,112.77,6025.0,104.3326,104.3881,104.2955,104.3881,6025.0
2016-08-17 14:40:00,112.73,112.82,112.7,112.77,36323.0,104.3511,104.4344,104.3233,104.3881,36323.0
2016-08-17 14:50:00,112.77,112.78,112.7,112.75,7601.0,104.3881,104.3974,104.3233,104.3696,7601.0
2016-08-17 15:00:00,112.74,112.77,112.64,112.64,22494.0,104.3603,104.3881,104.2678,104.2678,22494.0
2016-08-17 15:10:00,112.68,112.69,112.63,112.69,15732.0,104.3048,104.3141,104.2585,104.3141,15732.0
2016-08-17 15:20:00,112.69,112.77,112.68,112.77,6594.0,104.3141,104.3881,104.3048,104.3881,6594.0
2016-08-17 15:30:00,112.77,112.84,112.76,112.83,5798.0,104.3881,104.4529,104.3789,104.4436,5798.0
2016-08-17 15:40:00,112.81,112.89,112.8,112.87,9801.0,104.4251,104.4992,104.4159,104.4807,9801.0
2016-08-17 15:50:00,112.89,112.89,112.8,112.85,15027.0,104.4992,104.4992,104.4159,104.4622,15027.0
2016-08-18 09:30:00,112.84,112.93,112.84,112.87,14544.0,104.4529,104.5362,104.4529,104.4807,14544.0
2016-08-18 09:40:00,112.83,112.83,112.73,112.78,4647.0,104.4436,104.4436,104.3511,104.3974,4647.0
2016-08-18 09:50:00,112.82,112.94,112.77,112.94,3058.0,104.4344,104.5455,104.3881,104.5455,3058.0
2016-08-18 10:00:00,112.93,112.98,112.91,112.95,3077.0,104.5362,104.5825,104.5177,104.5547,3077.0
2016-08-18 10:10:00,112.9,112.97,112.9,112.95,3882.0,104.5084,104.5732,104.5084,104.5547,3882.0
2016-08-18 10:20:00,112.98,112.99,112.85,112.93,10967.0,104.5825,104.5918,104.4622,104.5362,10967.0
2016-08-18 10:30:00,112.95,113.05,112.95,113.05,6493.0,104.5547,104.6473,104.5547,104.6473,6493.0
2016-08-18 10:40:00,113.04,113.04,112.95,112.95,4201.0,104.638,104.638,104.5547,104.5547,4201.0
2016-08-18 10:50:00,113.0,113.09,112.99,113.07,15344.0,104.601,104.6843,104.5918,104.6658,15344.0
2016-08-18 11:00:00,113.05,113.06,112.98,113.03,3890.0,104.6473,104.6566,104.5825,104.6288,3890.0
2016-08-18 11:10:00,113.03,113.03,112.98,113.0,4108.0,104.6288,104.6288,104.5825,104.601,4108.0
2016-08-18 11:20:00,113.0,113.06,112.99,113.05,8761.0,104.601,104.6566,104.5918,104.6473,8761.0
2016-08-18 11:30:00,113.05,113.06,113.03,113.03,1423.0,104.6473,104.6566,104.6288,104.6288,1423.0
2016-08-18 11:40:00,113.03,113.03,112.98,113.01,14446.0,104.6288,104.6288,104.5825,104.6103,14446.0
2016-08-18 11:50:00,113.01,113.01,112.95,112.96,3539.0,104.6103,104.6103,104.5547,104.564,3539.0
2016-08-18 12:00:00,112.96,112.97,112.93,112.97,10234.0,104.564,104.5732,104.5362,104.5732,10234.0
2016-08-18 12:10:00,112.97,112.97,112.92,112.94,3713.0,104.5732,104.5732,104.527,104.5455,3713.0
2016-08-18 12:20:00,112.93,112.93,112.83,112.83,8416.0,104.5362,104.5362,104.4436,104.4436,8416.0
2016-08-18 12:30:00,112.81,112.83,112.77,112.83,9725.0,104.4251,104.4436,104.3881,104.4436,9725.0
2016-08-18 12:40:00,112.83,112.9,112.8,112.88,6102.0,104.4436,104.5084,104.4159,104.4899,6102.0
2016-08-18 12:50:00,112.89,112.89,112.83,112.84,4966.0,104.4992,104.4992,104.4436,104.4529,4966.0
2016-08-18 13:00:00,112.87,112.89,112.85,112.89,2649.0,104.4807,104.4992,104.4622,104.4992,2649.0
2016-08-18 13:10:00,112.91,112.91,112.88,112.9,4289.0,104.5177,104.5177,104.4899,104.5084,4289.0
2016-08-18 13:20:00,112.87,112.91,112.87,112.89,3319.0,104.4807,104.5177,104.4807,104.4992,3319.0
2016-08-18 13:30:00,112.92,112.96,112.91,112.96,3726.0,104.527,104.564,104.5177,104.564,3726.0
2016-08-18 13:40:00,112.96,113.01,112.96,112.97,2630.0,104.564,104.6103,104.564,104.5732,2630.0
2016-08-18 13:50:00,112.97,112.98,112.96,112.97,20748.0,104.5732,104.5825,104.564,104.5732,20748.0
2016-08-18 14:00:00,112.97,112.97,112.91,112.94,11704.0,104.5732,104.5732,104.5177,104.5455,11704.0
2016-08-18 14:10:00,112.94,112.98,112.94,112.97,36110.0,104.5455,104.5825,104.5455,104.5732,36110.0
2016-08-18 14:20:00,112.97,112.99,112.94,112.96,23669.0,104.5732,104.5918,104.5455,104.564,23669.0
2016-08-18 14:30:00,112.95,112.96,112.89,112.94,17006.0,104.5547,104.564,104.4992,104.5455,17006.0
2016-08-18 14:40:00,112.94,112.97,112.93,112.97,20105.0,104.5455,104.5732,104.5362,104.5732,20105.0
2016-08-18 14:50:00,112.96,112.97,112.91,112.94,20431.0,104.564,104.5732,104.5177,104.5455,20431.0
2016-08-18 15:00:00,112.94,113.02,112.93,113.01,4679.0,104.5455,104.6195,104.5362,104.6103,4679.0
2016-08-18 15:10:00,113.02,113.02,112.98,112.99,5677.0,104.6195,104.6195,104.5825,104.5918,5677.0
2016-08-18 15:20:00,113.0,113.02,112.98,112.99,6999.0,104.601,104.6195,104.5825,104.5918,6999.0
2016-08-18 15:30:00,112.98,112.98,112.93,112.93,4660.0,104.5825,104.5825,104.5362,104.5362,4660.0
2016-08-18 15:40:00,112.94,112.97,112.89,112.92,5950.0,104.5455,104.5732,104.4992,104.527,5950.0
2016-08-18 15:50:00,112.93,113.0,112.91,113.0,18308.0,104.5362,104.601,104.5177,104.601,18308.0
2016-08-19 09:30:00,112.69,112.71,112.57,112.57,10705.0,104.3141,104.3326,104.203,104.203,10705.0
2016-08-19 09:40:00,112.56,112.64,112.53,112.53,8649.0,104.1937,104.2678,104.1659,104.1659,8649.0
2016-08-19 09:50:00,112.54,112.67,112.54,112.6,5628.0,104.1752,104.2955,104.1752,104.2307,5628.0
2016-08-19 10:00:00,112.65,112.69,112.61,112.69,8506.0,104.277,104.3141,104.24,104.3141,8506.0
2016-08-19 10:10:00,112.66,112.69,112.63,112.68,3147.0,104.2863,104.3141,104.2585,104.3048,3147.0
2016-08-19 10:20:00,112.77,112.92,112.74,112.91,5904.0,104.3881,104.527,104.3603,104.5177,5904.0
2016-08-19 10:30:00,112.91,112.95,112.85,112.89,1751.0,104.5177,104.5547,104.4622,104.4992,1751.0
2016-08-19 10:40:00,112.89,112.96,112.88,112.93,3963.0,104.4992,104.564,104.4899,104.5362,3963.0
2016-08-19 10:50:00,112.9,112.9,112.86,112.88,3630.0,104.5084,104.5084,104.4714,104.4899,3630.0
2016-08-19 11:00:00,112.88,112.9,112.85,112.9,1705.0,104.4899,104.5084,104.4622,104.5084,1705.0
2016-08-19 11:10:00,112.91,112.93,112.89,112.9,5291.0,104.5177,104.5362,104.4992,104.5084,5291.0
2016-08-19 11:20:00,112.9,112.93,112.88,112.93,2579.0,104.5084,104.5362,104.4899,104.5362,2579.0
2016-08-19 11:30:00,112.92,112.95,112.86,112.86,3163.0,104.527,104.5547,104.4714,104.4714,3163.0
2016-08-19 11:40:00,112.85,112.89,112.84,112.89,4232.0,104.4622,104.4992,104.4529,104.4992,4232.0
2016-08-19 11:50:00,112.88,112.91,112.87,112.9,2491.0,104.4899,104.5177,104.4807,104.5084,2491.0
2016-08-19 12:00:00,112.96,112.98,112.94,112.96,4056.0,104.564,104.5825,104.5455,104.564,4056.0
2016-08-19 12:10:00,112.97,112.97,112.86,112.87,6230.0,104.5732,104.5732,104.4714,104.4807,6230.0
2016-08-19 12:20:00,112.86,112.91,112.85,112.9,6110.0,104.4714,104.5177,104.4622,104.5084,6110.0
2016-08-19 12:30:00,112.9,112.92,112.85,112.87,12693.0,104.5084,104.527,104.4622,104.4807,12693.0
2016-08-19 12:40:00,112.83,112.83,112.75,112.76,1317.0,104.4436,104.4436,104.3696,104.3789,1317.0
2016-08-19 12:50:00,112.76,112.76,112.66,112.7,1468.0,104.3789,104.3789,104.2863,104.3233,1468.0
2016-08-19 13:00:00,112.69,112.71,112.66,112.71,1534.0,104.3141,104.3326,104.2863,104.3326,1534.0
2016-08-19 13:10:00,112.71,112.74,112.7,112.72,30098.0,104.3326,104.3603,104.3233,104.3418,30098.0
2016-08-19 13:20:00,112.71,112.73,112.69,112.73,10577.0,104.3326,104.3511,104.3141,104.3511,10577.0
2016-08-19 13:30:00,112.73,112.74,112.67,112.73,8551.0,104.3511,104.3603,104.2955,104.3511,8551.0
2016-08-19 13:40:00,112.77,112.81,112.76,112.81,4664.0,104.3881,104.4251,104.3789,104.4251,4664.0
2016-08-19 13:50:00,112.82,112.83,112.75,112.78,2141.0,104.4344,104.4436,104.3696,104.3974,2141.0
2016-08-19 14:00:00,112.79,112.82,112.78,112.78,13800.0,104.4066,104.4344,104.3974,104.3974,13800.0
2016-08-19 14:10:00,112.78,112.85,112.77,112.83,25280.0,104.3974,104.4622,104.3881,104.4436,25280.0
2016-08-19 14:20:00,112.82,112.84,112.8,112.8,13604.0,104.4344,104.4529,104.4159,104.4159,13604.0
2016-08-19 14:30:00,112.81,112.87,112.8,112.85,5856.0,104.4251,104.4807,104.4159,104.4622,5856.0
2016-08-19 14:40:00,112.83,112.9,112.83,112.89,4445.0,104.4436,104.5084,104.4436,104.4992,4445.0
2016-08-19 14:50:00,112.89,112.96,112.88,112.92,2441.0,104.4992,104.564,104.4899,104.527,2441.0
2016-08-19 15:00:00,112.94,112.95,112.9,112.93,23392.0,104.5455,104.5547,104.5084,104.5362,23392.0
2016-08-19 15:10:00,112.94,112.94,112.89,112.94,10308.0,104.5455,104.5455,104.4992,104.5455,10308.0
2016-08-19 15:20:00,112.93,112.99,112.93,112.97,10569.0,104.5362,104.5918,104.5362,104.5732,10569.0
2016-08-19 15:30:00,112.97,113.01,112.94,112.96,15507.0,104.5732,104.6103,104.5455,104.564,15507.0
2016-08-19 15:40:00,112.97,112.97,112.91,112.94,30891.0,104.5732,104.5732,104.5177,104.5455,30891.0
2016-08-19 15:50:00,112.94,113.0,112.92,112.95,25981.0,104.5455,104.601,104.527,104.5547,25981.0
2016-08-22 09:30:00,112.85,112.95,112.69,112.75,21137.0,104.4622,104.5547,104.3141,104.3696,21137.0
2016-08-22 09:40:00,112.8,112.92,112.77,112.79,8128.0,104.4159,104.527,104.3881,104.4066,8128.0
2016-08-22 09:50:00,112.78,112.87,112.77,112.84,4650.0,104.3974,104.4807,104.3881,104.4529,4650.0
2016-08-22 10:00:00,112.86,112.87,112.8,112.84,2228.0,104.4714,104.4807,104.4159,104.4529,2228.0
2016-08-22 10:10:00,112.81,113.1,112.81,113.1,6435.0,104.4251,104.6936,104.4251,104.6936,6435.0
2016-08-22 10:20:00,113.06,113.16,113.05,113.12,2256.0,104.6566,104.7491,104.6473,104.7121,2256.0
2016-08-22 10:30:00,113.12,113.16,113.1,113.1,7977.0,104.7121,104.7491,104.6936,104.6936,7977.0
2016-08-22 10:40:00,113.07,113.1,113.05,113.08,4187.0,104.6658,104.6936,104.6473,104.6751,4187.0
2016-08-22 10:50:00,113.11,113.11,113.06,113.06,2246.0,104.7028,104.7028,104.6566,104.6566,2246.0
2016-08-22 11:00:00,113.07,113.11,113.07,113.08,5601.0,104.6658,104.7028,104.6658,104.6751,5601.0
2016-08-22 11:10:00,113.08,113.09,112.95,112.96,14432.0,104.6751,104.6843,104.5547,104.564,14432.0
2016-08-22 11:20:00,112.88,112.9,112.75,112.76,9589.0,104.4899,104.5084,104.3696,104.3789,9589.0
2016-08-22 11:30:00,112.75,112.81,112.73,112.77,5505.0,104.3696,104.4251,104.3511,104.3881,5505.0
2016-08-22 11:40:00,112.78,112.8,112.75,112.79,34660.0,104.3974,104.4159,104.3696,104.4066,34660.0
2016-08-22 11:50:00,112.81,112.86,112.8,112.85,25169.0,104.4251,104.4714,104.4159,104.4622,25169.0
2016-08-22 12:00:00,112.84,112.85,112.79,112.82,11794.0,104.4529,104.4622,104.4066,104.4344,11794.0
2016-08-22 12:10:00,112.82,112.84,112.77,112.8,8391.0,104.4344,104.4529,104.3881,104.4159,8391.0
2016-08-22 12:20:00,112.86,113.16,112.86,113.09,6950.0,104.4714,104.7491,104.4714,104.6843,6950.0
2016-08-22 12:30:00,113.09,113.1,113.06,113.06,3827.0,104.6843,104.6936,104.6566,104.6566,3827.0
2016-08-22 12:40:00,113.06,113.07,112.96,113.02,2377.0,104.6566,104.6658,104.564,104.6195,2377.0
2016-08-22 12:50:00,113.03,113.04,112.97,113.01,4813.0,104.6288,104.638,104.5732,104.6103,4813.0
2016-08-22 13:00:00,113.0,113.0,112.93,112.98,11467.0,104.601,104.601,104.5362,104.5825,11467.0
2016-08-22 13:10:00,112.99,113.04,112.97,113.0,6977.0,104.5918,104.638,104.5732,104.601,6977.0
2016-08-22 13:20:00,112.99,112.99,112.73,112.83,12967.0,104.5918,104.5918,104.3511,104.4436,12967.0
2016-08-22 13:30:00,112.81,112.83,112.78,112.82,4840.0,104.4251,104.4436,104.3974,104.4344,4840.0
2016-08-22 13:40:00,112.83,113.03,112.83,113.03,6103.0,104.4436,104.6288,104.4436,104.6288,6103.0
2016-08-22 13:50:00,113.01,113.03,112.97,112.97,4227.0,104.6103,104.6288,104.5732,104.5732,4227.0
2016-08-22 14:00:00,112.99,113.06,112.99,113.03,17365.0,104.5918,104.6566,104.5918,104.6288,17365.0
2016-08-22 14:10:00,113.03,113.04,112.98,112.99,93612.0,104.6288,104.638,104.5825,104.5918,93612.0
2016-08-22 14:20:00,113.0,113.02,112.87,112.88,34592.0,104.601,104.6195,104.4807,104.4899,34592.0
2016-08-22 14:30:00,112.86,112.92,112.85,112.92,11518.0,104.4714,104.527,104.4622,104.527,11518.0
2016-08-22 14:40:00,112.94,112.98,112.93,112.96,9146.0,104.5455,104.5825,104.5362,104.564,9146.0
2016-08-22 14:50:00,112.98,112.99,112.91,112.94,8891.0,104.5825,104.5918,104.5177,104.5455,8891.0
2016-08-22 15:00:00,112.93,113.01,112.92,113.0,17625.0,104.5362,104.6103,104.527,104.601,17625.0
2016-08-22 15:10:00,113.01,113.03,112.96,112.98,7454.0,104.6103,104.6288,104.564,104.5825,7454.0
2016-08-22 15:20:00,112.98,113.02,112.97,113.02,9303.0,104.5825,104.6195,104.5732,104.6195,9303.0
2016-08-22 15:30:00,113.0,113.02,112.97,112.98,5460.0,104.601,104.6195,104.5732,104.5825,5460.0
2016-08-22 15:40:00,112.97,113.02,112.96,112.99,10447.0,104.5732,104.6195,104.564,104.5918,10447.0
2016-08-22 15:50:00,113.0,113.03,112.95,113.02,20453.0,104.601,104.6288,104.5547,104.6195,20453.0
2016-08-23 09:30:00,113.35,113.59,113.35,113.53,21619.0,104.925,105.1472,104.925,105.0916,21619.0
2016-08-23 09:40:00,113.51,113.57,113.49,113.51,8827.0,105.0731,105.1286,105.0546,105.0731,8827.0
2016-08-23 09:50:00,113.51,113.58,113.5,113.56,4371.0,105.0731,105.1379,105.0638,105.1194,4371.0
2016-08-23 10:00:00,113.58,113.59,113.51,113.51,4071.0,105.1379,105.1472,105.0731,105.0731,4071.0
2016-08-23 10:10:00,113.5,113.6,113.5,113.5,3372.0,105.0638,105.1564,105.0638,105.0638,3372.0
2016-08-23 10:20:00,113.56,113.58,113.49,113.54,4811.0,105.1194,105.1379,105.0546,105.1009,4811.0
2016-08-23 10:30:00,113.55,113.57,113.48,113.52,3473.0,105.1101,105.1286,105.0453,105.0824,3473.0
2016-08-23 10:40:00,113.54,113.58,113.5,113.54,5772.0,105.1009,105.1379,105.0638,105.1009,5772.0
2016-08-23 10:50:00,113.53,113.53,113.49,113.51,4787.0,105.0916,105.0916,105.0546,105.0731,4787.0
2016-08-23 11:00:00,113.51,113.51,113.4,113.45,8267.0,105.0731,105.0731,104.9713,105.0176,8267.0
2016-08-23 11:10:00,113.43,113.49,113.43,113.46,7636.0,104.9991,105.0546,104.9991,105.0268,7636.0
2016-08-23 11:20:00,113.49,113.49,113.45,113.45,7360.0,105.0546,105.0546,105.0176,105.0176,7360.0
2016-08-23 11:30:00,113.46,113.46,113.45,113.46,600.0,105.0268,105.0268,105.0176,105.0268,600.0
2016-08-23 11:40:00,113.49,113.5,113.47,113.48,7011.0,105.0546,105.0638,105.0361,105.0453,7011.0
2016-08-23 11:50:00,113.47,113.47,113.43,113.44,5074.0,105.0361,105.0361,104.9991,105.0083,5074.0
2016-08-23 12:00:00,113.43,113.44,113.37,113.37,2534.0,104.9991,105.0083,104.9435,104.9435,2534.0
2016-08-23 12:10:00,113.37,113.42,113.37,113.42,5586.0,104.9435,104.9898,104.9435,104.9898,5586.0
2016-08-23 12:20:00,113.42,113.46,113.41,113.42,7362.0,104.9898,105.0268,104.9805,104.9898,7362.0
2016-08-23 12:30:00,113.41,113.42,113.38,113.42,1768.0,104.9805,104.9898,104.9528,104.9898,1768.0
2016-08-23 12:40:00,113.42,113.42,113.4,113.42,2150.0,104.9898,104.9898,104.9713,104.9898,2150.0
2016-08-23 12:50:00,113.43,113.43,113.31,113.31,3871.0,104.9991,104.9991,104.888,104.888,3871.0
2016-08-23 13:00:00,113.35,113.4,113.32,113.37,5661.0,104.925,104.9713,104.8972,104.9435,5661.0
2016-08-23 13:10:00,113.35,113.41,113.35,113.41,18424.0,104.925,104.9805,104.925,104.9805,18424.0
2016-08-23 13:20:00,113.42,113.45,113.4,113.42,5560.0,104.9898,105.0176,104.9713,104.9898,5560.0
2016-08-23 13:30:00,113.41,113.43,113.39,113.4,8897.0,104.9805,104.9991,104.962,104.9713,8897.0
2016-08-23 13:40:00,113.41,113.43,113.38,113.43,2315.0,104.9805,104.9991,104.9528,104.9991,2315.0
2016-08-23 13:50:00,113.42,113.43,113.4,113.42,4151.0,104.9898,104.9991,104.9713,104.9898,4151.0
2016-08-23 14:00:00,113.39,113.4,113.34,113.38,18111.0,104.962,104.9713,104.9157,104.9528,18111.0
2016-08-23 14:10:00,113.38,113.42,113.38,113.4,14171.0,104.9528,104.9898,104.9528,104.9713,14171.0
2016-08-23 14:20:00,113.38,113.46,113.37,113.43,22276.0,104.9528,105.0268,104.9435,104.9991,22276.0
2016-08-23 14:30:00,113.42,113.43,113.41,113.42,16760.0,104.9898,104.9991,104.9805,104.9898,16760.0
2016-08-23 14:40:00,113.4,113.41,113.34,113.38,26716.0,104.9713,104.9805,104.9157,104.9528,26716.0
2016-08-23 14:50:00,113.38,113.4,113.36,113.39,2840.0,104.9528,104.9713,104.9343,104.962,2840.0
2016-08-23 15:00:00,113.39,113.41,113.39,113.4,12431.0,104.962,104.9805,104.962,104.9713,12431.0
2016-08-23 15:10:00,113.4,113.44,113.39,113.42,11592.0,104.9713,105.0083,104.962,104.9898,11592.0
2016-08-23 15:20:00,113.41,113.42,113.37,113.42,5492.0,104.9805,104.9898,104.9435,104.9898,5492.0
2016-08-23 15:30:00,113.38,113.4,113.35,113.36,4839.0,104.9528,104.9713,104.925,104.9343,4839.0
2016-08-23 15:40:00,113.36,113.4,113.32,113.33,6580.0,104.9343,104.9713,104.8972,104.9065,6580.0
2016-08-23 15:50:00,113.35,113.38,113.3,113.3,16551.0,104.925,104.9528,104.8787,104.8787,16551.0
2016-08-24 09:30:00,113.24,113.31,113.19,113.28,15240.0,104.8232,104.888,104.7769,104.8602,15240.0
2016-08-24 09:40:00,113.25,113.3,113.17,113.19,11488.0,104.8324,104.8787,104.7584,104.7769,11488.0
2016-08-24 09:50:00,113.2,113.21,113.13,113.2,3213.0,104.7861,104.7954,104.7213,104.7861,3213.0
2016-08-24 10:00:00,113.22,113.24,113.16,113.16,4344.0,104.8047,104.8232,104.7491,104.7491,4344.0
2016-08-24 10:10:00,113.13,113.13,113.07,113.11,1867.0,104.7213,104.7213,104.6658,104.7028,1867.0
2016-08-24 10:20:00,113.09,113.1,113.03,113.08,4331.0,104.6843,104.6936,104.6288,104.6751,4331.0
2016-08-24 10:30:00,113.04,113.12,113.04,113.09,4417.0,104.638,104.7121,104.638,104.6843,4417.0
2016-08-24 10:40:00,113.1,113.1,112.92,112.98,5986.0,104.6936,104.6936,104.527,104.5825,5986.0
2016-08-24 10:50:00,112.97,113.06,112.97,113.02,5238.0,104.5732,104.6566,104.5732,104.6195,5238.0
2016-08-24 11:00:00,113.03,113.07,113.02,113.06,5653.0,104.6288,104.6658,104.6195,104.6566,5653.0
2016-08-24 11:10:00,113.04,113.05,113.01,113.02,2232.0,104.638,104.6473,104.6103,104.6195,2232.0
2016-08-24 11:20:00,113.02,113.03,112.96,113.03,10207.0,104.6195,104.6288,104.564,104.6288,10207.0
2016-08-24 11:30:00,113.02,113.05,112.99,113.04,6677.0,104.6195,104.6473,104.5918,104.638,6677.0
2016-08-24 11:40:00,113.02,113.05,112.97,113.0,5711.0,104.6195,104.6473,104.5732,104.601,5711.0
2016-08-24 11:50:00,112.97,113.01,112.94,112.98,60636.0,104.5732,104.6103,104.5455,104.5825,60636.0
2016-08-24 12:00:00,112.96,113.06,112.95,113.04,7277.0,104.564,104.6566,104.5547,104.638,7277.0
2016-08-24 12:10:00,113.03,113.09,113.03,113.04,6897.0,104.6288,104.6843,104.6288,104.638,6897.0
2016-08-24 12:20:00,113.04,113.04,113.0,113.0,4163.0,104.638,104.638,104.601,104.601,4163.0
2016-08-24 12:30:00,113.0,113.04,113.0,113.03,3206.0,104.601,104.638,104.601,104.6288,3206.0
2016-08-24 12:40:00,113.02,113.07,113.01,113.02,5742.0,104.6195,104.6658,104.6103,104.6195,5742.0
2016-08-24 12:50:00,113.05,113.1,113.03,113.07,9292.0,104.6473,104.6936,104.6288,104.6658,9292.0
2016-08-24 13:00:00,113.07,113.08,113.02,113.08,1243.0,104.6658,104.6751,104.6195,104.6751,1243.0
2016-08-24 13:10:00,113.05,113.06,113.0,113.0,2870.0,104.6473,104.6566,104.601,104.601,2870.0
2016-08-24 13:20:00,113.02,113.02,112.98,112.98,6813.0,104.6195,104.6195,104.5825,104.5825,6813.0
2016-08-24 13:30:00,112.98,112.99,112.95,112.97,27617.0,104.5825,104.5918,104.5547,104.5732,27617.0
2016-08-24 13:40:00,112.95,112.98,112.94,112.96,3209.0,104.5547,104.5825,104.5455,104.564,3209.0
2016-08-24 13:50:00,112.95,112.96,112.89,112.91,11783.0,104.5547,104.564,104.4992,104.5177,11783.0
2016-08-24 14:00:00,112.91,112.91,112.7,112.77,25077.0,104.5177,104.5177,104.3233,104.3881,25077.0
2016-08-24 14:10:00,112.76,112.78,112.72,112.76,39470.0,104.3789,104.3974,104.3418,104.3789,39470.0
2016-08-24 14:20:00,112.76,112.77,112.62,112.66,52110.0,104.3789,104.3881,104.2493,104.2863,52110.0
2016-08-24 14:30:00,112.65,112.67,112.61,112.65,4151.0,104.277,104.2955,104.24,104.277,4151.0
2016-08-24 14:40:00,112.66,112.71,112.65,112.65,23662.0,104.2863,104.3326,104.277,104.277,23662.0
2016-08-24 14:50:00,112.65,112.74,112.64,112.72,23501.0,104.277,104.3603,104.2678,104.3418,23501.0
2016-08-24 15:00:00,112.72,112.72,112.46,112.47,22349.0,104.3418,104.3418,104.1011,104.1104,22349.0
2016-08-24 15:10:00,112.44,112.5,112.4,112.41,14303.0,104.0826,104.1382,104.0456,104.0549,14303.0
2016-08-24 15:20:00,112.4,112.45,112.38,112.42,21041.0,104.0456,104.0919,104.0271,104.0641,21041.0
2016-08-24 15:30:00,112.42,112.45,112.3,112.3,40144.0,104.0641,104.0919,103.953,103.953,40144.0
2016-08-24 15:40:00,112.3,112.32,112.2,112.27,26391.0,103.953,103.9716,103.8605,103.9253,26391.0
2016-08-24 15:50:00,112.26,112.48,112.26,112.47,35799.0,103.916,104.1197,103.916,104.1104,35799.0
2016-08-25 09:30:00,112.27,112.32,112.13,112.32,14996.0,103.9253,103.9716,103.7957,103.9716,14996.0
2016-08-25 09:40:00,112.33,112.41,112.29,112.33,6060.0,103.9808,104.0549,103.9438,103.9808,6060.0
2016-08-25 09:50:00,112.33,112.33,112.24,112.3,3326.0,103.9808,103.9808,103.8975,103.953,3326.0
2016-08-25 10:00:00,112.27,112.45,112.26,112.42,14135.0,103.9253,104.0919,103.916,104.0641,14135.0
2016-08-25 10:10:00,112.4,112.49,112.39,112.39,7558.0,104.0456,104.1289,104.0364,104.0364,7558.0
2016-08-25 10:20:00,112.45,112.53,112.45,112.47,2262.0,104.0919,104.1659,104.0919,104.1104,2262.0
2016-08-25 10:30:00,112.46,112.52,112.37,112.39,4012.0,104.1011,104.1567,104.0178,104.0364,4012.0
2016-08-25 10:40:00,112.38,112.49,112.38,112.48,6512.0,104.0271,104.1289,104.0271,104.1197,6512.0
2016-08-25 10:50:00,112.51,112.51,112.41,112.45,4423.0,104.1474,104.1474,104.0549,104.0919,4423.0
2016-08-25 11:00:00,112.48,112.63,112.47,112.59,4966.0,104.1197,104.2585,104.1104,104.2215,4966.0
2016-08-25 11:10:00,112.65,112.68,112.58,112.67,6463.0,104.277,104.3048,104.2122,104.2955,6463.0
2016-08-25 11:20:00,112.69,112.69,112.58,112.59,5701.0,104.3141,104.3141,104.2122,104.2215,5701.0
2016-08-25 11:30:00,112.61,112.65,112.58,112.59,5160.0,104.24,104.277,104.2122,104.2215,5160.0
2016-08-25 11:40:00,112.59,112.61,112.56,112.59,13115.0,104.2215,104.24,104.1937,104.2215,13115.0
2016-08-25 11:50:00,112.57,112.59,112.51,112.52,6524.0,104.203,104.2215,104.1474,104.1567,6524.0
2016-08-25 12:00:00,112.53,112.54,112.48,112.49,7815.0,104.1659,104.1752,104.1197,104.1289,7815.0
2016-08-25 12:10:00,112.47,112.49,112.44,112.47,6894.0,104.1104,104.1289,104.0826,104.1104,6894.0
2016-08-25 12:20:00,112.48,112.5,112.43,112.48,2048.0,104.1197,104.1382,104.0734,104.1197,2048.0
2016-08-25 12:30:00,112.48,112.56,112.47,112.52,10923.0,104.1197,104.1937,104.1104,104.1567,10923.0
2016-08-25 12:40:00,112.55,112.58,112.54,112.56,3880.0,104.1845,104.2122,104.1752,104.1937,3880.0
2016-08-25 12:50:00,112.53,112.53,112.51,112.51,2723.0,104.1659,104.1659,104.1474,104.1474,2723.0
2016-08-25 13:00:00,112.54,112.57,112.5,112.51,4160.0,104.1752,104.203,104.1382,104.1474,4160.0
2016-08-25 13:10:00,112.5,112.51,112.46,112.47,6025.0,104.1382,104.1474,104.1011,104.1104,6025.0
2016-08-25 13:20:00,112.46,112.54,112.46,112.51,14023.0,104.1011,104.1752,104.1011,104.1474,14023.0
2016-08-25 13:30:00,112.53,112.55,112.3,112.31,9676.0,104.1659,104.1845,103.953,103.9623,9676.0
2016-08-25 13:40:00,112.28,112.32,112.26,112.26,17317.0,103.9345,103.9716,103.916,103.916,17317.0
2016-08-25 13:50:00,112.27,112.33,112.23,112.32,3608.0,103.9253,103.9808,103.8882,103.9716,3608.0
2016-08-25 14:00:00,112.32,112.35,112.18,112.2,8599.0,103.9716,103.9993,103.842,103.8605,8599.0
2016-08-25 14:10:00,112.21,112.29,112.2,112.24,3611.0,103.8697,103.9438,103.8605,103.8975,3611.0
2016-08-25 14:20:00,112.23,112.23,112.18,112.2,13523.0,103.8882,103.8882,103.842,103.8605,13523.0
2016-08-25 14:30:00,112.2,112.25,112.19,112.2,20474.0,103.8605,103.9068,103.8512,103.8605,20474.0
2016-08-25 14:40:00,112.23,112.28,112.19,112.23,13760.0,103.8882,103.9345,103.8512,103.8882,13760.0
2016-08-25 14:50:00,112.21,112.22,112.11,112.14,4230.0,103.8697,103.879,103.7772,103.8049,4230.0
2016-08-25 15:00:00,112.14,112.17,112.07,112.16,13346.0,103.8049,103.8327,103.7401,103.8234,13346.0
2016-08-25 15:10:00,112.2,112.21,112.17,112.18,8981.0,103.8605,103.8697,103.8327,103.842,8981.0
2016-08-25 15:20:00,112.19,112.32,112.18,112.27,14805.0,103.8512,103.9716,103.842,103.9253,14805.0
2016-08-25 15:30:00,112.22,112.33,112.22,112.28,25202.0,103.879,103.9808,103.879,103.9345,25202.0
2016-08-25 15:40:00,112.29,112.29,112.22,112.25,22861.0,103.9438,103.9438,103.879,103.9068,22861.0
2016-08-25 15:50:00,112.26,112.29,112.17,112.29,59680.0,103.916,103.9438,103.8327,103.9438,59680.0
2016-08-26 09:30:00,112.39,112.74,112.39,112.71,13487.0,104.0364,104.3603,104.0364,104.3326,13487.0
2016-08-26 09:40:00,112.73,112.73,112.6,112.64,11478.0,104.3511,104.3511,104.2307,104.2678,11478.0
2016-08-26 09:50:00,112.62,112.64,112.56,112.64,11156.0,104.2493,104.2678,104.1937,104.2678,11156.0
2016-08-26 10:00:00,112.52,112.73,112.22,112.62,28400.0,104.1567,104.3511,103.879,104.2493,28400.0
2016-08-26 10:10:00,112.58,113.1,112.56,112.99,13471.0,104.2122,104.6936,104.1937,104.5918,13471.0
2016-08-26 10:20:00,113.0,113.06,112.97,113.03,7924.0,104.601,104.6566,104.5732,104.6288,7924.0
2016-08-26 10:30:00,113.0,113.01,112.9,112.97,5409.0,104.601,104.6103,104.5084,104.5732,5409.0
2016-08-26 10:40:00,112.92,112.92,112.84,112.85,4622.0,104.527,104.527,104.4529,104.4622,4622.0
2016-08-26 10:50:00,112.82,112.9,112.79,112.85,9221.0,104.4344,104.5084,104.4066,104.4622,9221.0
2016-08-26 11:00:00,112.86,112.87,112.77,112.82,12419.0,104.4714,104.4807,104.3881,104.4344,12419.0
2016-08-26 11:10:00,112.79,112.93,112.78,112.87,12275.0,104.4066,104.5362,104.3974,104.4807,12275.0
2016-08-26 11:20:00,112.86,112.95,112.86,112.95,8227.0,104.4714,104.5547,104.4714,104.5547,8227.0
2016-08-26 11:30:00,112.94,112.94,112.75,112.76,3335.0,104.5455,104.5455,104.3696,104.3789,3335.0
2016-08-26 11:40:00,112.73,112.73,112.54,112.62,14914.0,104.3511,104.3511,104.1752,104.2493,14914.0
2016-08-26 11:50:00,112.54,112.56,112.25,112.34,28525.0,104.1752,104.1937,103.9068,103.9901,28525.0
2016-08-26 12:00:00,112.32,112.32,111.91,111.97,21162.0,103.9716,103.9716,103.592,103.6476,21162.0
2016-08-26 12:10:00,111.94,111.97,111.81,111.97,13888.0,103.6198,103.6476,103.4995,103.6476,13888.0
2016-08-26 12:20:00,111.94,112.07,111.94,111.99,11595.0,103.6198,103.7401,103.6198,103.6661,11595.0
2016-08-26 12:30:00,111.97,112.05,111.9,112.05,13046.0,103.6476,103.7216,103.5828,103.7216,13046.0
2016-08-26 12:40:00,112.04,112.13,112.04,112.12,18249.0,103.7124,103.7957,103.7124,103.7864,18249.0
2016-08-26 12:50:00,112.06,112.13,112.01,112.12,5663.0,103.7309,103.7957,103.6846,103.7864,5663.0
2016-08-26 13:00:00,112.12,112.2,112.05,112.1,5331.0,103.7864,103.8605,103.7216,103.7679,5331.0
2016-08-26 13:10:00,112.1,112.15,111.97,111.97,6656.0,103.7679,103.8142,103.6476,103.6476,6656.0
2016-08-26 13:20:00,111.97,112.06,111.95,112.03,14369.0,103.6476,103.7309,103.6291,103.7031,14369.0
2016-08-26 13:30:00,112.05,112.05,111.95,111.98,8395.0,103.7216,103.7216,103.6291,103.6568,8395.0
2016-08-26 13:40:00,111.99,112.03,111.95,111.95,4103.0,103.6661,103.7031,103.6291,103.6291,4103.0
2016-08-26 13:50:00,111.94,111.96,111.84,111.9,14357.0,103.6198,103.6383,103.5272,103.5828,14357.0
2016-08-26 14:00:00,111.88,112.02,111.86,112.01,16002.0,103.5643,103.6939,103.5457,103.6846,16002.0
2016-08-26 14:10:00,112.01,112.06,111.77,111.79,21365.0,103.6846,103.7309,103.4624,103.4809,21365.0
2016-08-26 14:20:00,111.8,111.81,111.71,111.77,36697.0,103.4902,103.4995,103.4069,103.4624,36697.0
2016-08-26 14:30:00,111.77,111.86,111.7,111.84,8416.0,103.4624,103.5457,103.3976,103.5272,8416.0
2016-08-26 14:40:00,111.84,111.88,111.78,111.79,8107.0,103.5272,103.5643,103.4717,103.4809,8107.0
2016-08-26 14:50:00,111.81,111.89,111.76,111.87,4230.0,103.4995,103.5735,103.4532,103.555,4230.0
2016-08-26 15:00:00,111.95,111.96,111.87,111.96,8210.0,103.6291,103.6383,103.555,103.6383,8210.0
2016-08-26 15:10:00,111.98,112.08,111.91,112.03,9298.0,103.6568,103.7494,103.592,103.7031,9298.0
2016-08-26 15:20:00,111.98,112.22,111.98,112.18,15140.0,103.6568,103.879,103.6568,103.842,15140.0
2016-08-26 15:30:00,112.21,112.36,112.19,112.27,13973.0,103.8697,104.0086,103.8512,103.9253,13973.0
2016-08-26 15:40:00,112.3,112.31,112.18,112.26,16921.0,103.953,103.9623,103.842,103.916,16921.0
2016-08-26 15:50:00,112.28,112.32,112.16,112.25,20837.0,103.9345,103.9716,103.8234,103.9068,20837.0
2016-08-29 09:30:00,112.39,112.53,112.34,112.51,25960.0,104.0364,104.1659,103.9901,104.1474,25960.0
2016-08-29 09:40:00,112.49,112.6,112.49,112.54,34873.0,104.1289,104.2307,104.1289,104.1752,34873.0
2016-08-29 09:50:00,112.5,112.54,112.45,112.49,5666.0,104.1382,104.1752,104.0919,104.1289,5666.0
2016-08-29 10:00:00,112.51,112.56,112.49,112.53,3966.0,104.1474,104.1937,104.1289,104.1659,3966.0
2016-08-29 10:10:00,112.53,112.54,112.49,112.5,3879.0,104.1659,104.1752,104.1289,104.1382,3879.0
2016-08-29 10:20:00,112.48,112.53,112.45,112.49,3827.0,104.1197,104.1659,104.0919,104.1289,3827.0
2016-08-29 10:30:00,112.49,112.55,112.43,112.44,3726.0,104.1289,104.1845,104.0734,104.0826,3726.0
2016-08-29 10:40:00,112.47,112.54,112.47,112.54,1036.0,104.1104,104.1752,104.1104,104.1752,1036.0
2016-08-29 10:50:00,112.54,112.56,112.49,112.51,8656.0,104.1752,104.1937,104.1289,104.1474,8656.0
2016-08-29 11:00:00,112.54,112.56,112.5,112.53,6366.0,104.1752,104.1937,104.1382,104.1659,6366.0
2016-08-29 11:10:00,112.55,112.57,112.52,112.53,8847.0,104.1845,104.203,104.1567,104.1659,8847.0
2016-08-29 11:20:00,112.52,112.53,112.51,112.52,7457.0,104.1567,104.1659,104.1474,104.1567,7457.0
2016-08-29 11:30:00,112.57,112.58,112.53,112.57,4355.0,104.203,104.2122,104.1659,104.203,4355.0
2016-08-29 11:40:00,112.58,112.72,112.58,112.72,5559.0,104.2122,104.3418,104.2122,104.3418,5559.0
2016-08-29 11:50:00,112.69,112.7,112.66,112.66,3009.0,104.3141,104.3233,104.2863,104.2863,3009.0
2016-08-29 12:00:00,112.68,112.7,112.65,112.7,3721.0,104.3048,104.3233,104.277,104.3233,3721.0
2016-08-29 12:10:00,112.7,112.7,112.68,112.68,423.0,104.3233,104.3233,104.3048,104.3048,423.0
2016-08-29 12:20:00,112.7,112.7,112.65,112.66,2683.0,104.3233,104.3233,104.277,104.2863,2683.0
2016-08-29 12:30:00,112.62,112.67,112.62,112.67,2536.0,104.2493,104.2955,104.2493,104.2955,2536.0
2016-08-29 12:40:00,112.67,112.72,112.66,112.71,7217.0,104.2955,104.3418,104.2863,104.3326,7217.0
2016-08-29 12:50:00,112.71,112.75,112.71,112.72,4909.0,104.3326,104.3696,104.3326,104.3418,4909.0
2016-08-29 13:00:00,112.75,112.75,112.72,112.73,8520.0,104.3696,104.3696,104.3418,104.3511,8520.0
2016-08-29 13:10:00,112.73,112.75,112.7,112.73,11295.0,104.3511,104.3696,104.3233,104.3511,11295.0
2016-08-29 13:20:00,112.73,112.75,112.71,112.71,5681.0,104.3511,104.3696,104.3326,104.3326,5681.0
2016-08-29 13:30:00,112.74,112.76,112.72,112.75,7782.0,104.3603,104.3789,104.3418,104.3696,7782.0
2016-08-29 13:40:00,112.76,112.79,112.74,112.77,5162.0,104.3789,104.4066,104.3603,104.3881,5162.0
2016-08-29 13:50:00,112.77,112.79,112.75,112.76,21167.0,104.3881,104.4066,104.3696,104.3789,21167.0
2016-08-29 14:00:00,112.76,112.79,112.75,112.76,15690.0,104.3789,104.4066,104.3696,104.3789,15690.0
2016-08-29 14:10:00,112.77,112.78,112.71,112.73,10600.0,104.3881,104.3974,104.3326,104.3511,10600.0
2016-08-29 14:20:00,112.73,112.74,112.64,112.66,14557.0,104.3511,104.3603,104.2678,104.2863,14557.0
2016-08-29 14:30:00,112.66,112.69,112.64,112.66,11799.0,104.2863,104.3141,104.2678,104.2863,11799.0
2016-08-29 14:40:00,112.66,112.66,112.61,112.62,5582.0,104.2863,104.2863,104.24,104.2493,5582.0
2016-08-29 14:50:00,112.64,112.69,112.64,112.67,14294.0,104.2678,104.3141,104.2678,104.2955,14294.0
2016-08-29 15:00:00,112.66,112.67,112.63,112.67,5212.0,104.2863,104.2955,104.2585,104.2955,5212.0
2016-08-29 15:10:00,112.68,112.7,112.66,112.68,3908.0,104.3048,104.3233,104.2863,104.3048,3908.0
2016-08-29 15:20:00,112.68,112.71,112.58,112.64,14706.0,104.3048,104.3326,104.2122,104.2678,14706.0
2016-08-29 15:30:00,112.61,112.64,112.59,112.64,13418.0,104.24,104.2678,104.2215,104.2678,13418.0
2016-08-29 15:40:00,112.64,112.64,112.57,112.61,17475.0,104.2678,104.2678,104.203,104.24,17475.0
2016-08-29 15:50:00,112.61,112.65,112.59,112.61,72757.0,104.24,104.277,104.2215,104.24,72757.0
2016-08-30 09:30:00,112.57,112.69,112.51,112.51,19906.0,104.203,104.3141,104.1474,104.1474,19906.0
2016-08-30 09:40:00,112.55,112.56,112.42,112.55,4349.0,104.1845,104.1937,104.0641,104.1845,4349.0
2016-08-30 09:50:00,112.48,112.54,112.44,112.5,7594.0,104.1197,104.1752,104.0826,104.1382,7594.0
2016-08-30 10:00:00,112.47,112.54,112.3,112.34,13521.0,104.1104,104.1752,103.953,103.9901,13521.0
2016-08-30 10:10:00,112.34,112.34,112.18,112.19,8442.0,103.9901,103.9901,103.842,103.8512,8442.0
2016-08-30 10:20:00,112.21,112.27,112.19,112.27,7601.0,103.8697,103.9253,103.8512,103.9253,7601.0
2016-08-30 10:30:00,112.28,112.28,112.09,112.16,13038.0,103.9345,103.9345,103.7586,103.8234,13038.0
2016-08-30 10:40:00,112.16,112.23,112.16,112.21,3026.0,103.8234,103.8882,103.8234,103.8697,3026.0
2016-08-30 10:50:00,112.19,112.22,112.14,112.19,33289.0,103.8512,103.879,103.8049,103.8512,33289.0
2016-08-30 11:00:00,112.17,112.3,112.15,112.2,7015.0,103.8327,103.953,103.8142,103.8605,7015.0
2016-08-30 11:10:00,112.21,112.23,112.16,112.21,4676.0,103.8697,103.8882,103.8234,103.8697,4676.0
2016-08-30 11:20:00,112.21,112.21,112.14,112.16,5696.0,103.8697,103.8697,103.8049,103.8234,5696.0
2016-08-30 11:30:00,112.18,112.23,112.13,112.22,10481.0,103.842,103.8882,103.7957,103.879,10481.0
2016-08-30 11:40:00,112.21,112.22,112.15,112.2,7187.0,103.8697,103.879,103.8142,103.8605,7187.0
2016-08-30 11:50:00,112.19,112.24,112.19,112.21,4748.0,103.8512,103.8975,103.8512,103.8697,4748.0
2016-08-30 12:00:00,112.21,112.29,112.2,112.27,3860.0,103.8697,103.9438,103.8605,103.9253,3860.0
2016-08-30 12:10:00,112.28,112.28,112.22,112.27,3210.0,103.9345,103.9345,103.879,103.9253,3210.0
2016-08-30 12:20:00,112.28,112.29,112.23,112.25,5660.0,103.9345,103.9438,103.8882,103.9068,5660.0
2016-08-30 12:30:00,112.25,112.28,112.24,112.28,2352.0,103.9068,103.9345,103.8975,103.9345,2352.0
2016-08-30 12:40:00,112.29,112.3,112.2,112.21,15974.0,103.9438,103.953,103.8605,103.8697,15974.0
2016-08-30 12:50:00,112.2,112.22,112.18,112.2,10850.0,103.8605,103.879,103.842,103.8605,10850.0
2016-08-30 13:00:00,112.17,112.21,112.15,112.21,3898.0,103.8327,103.8697,103.8142,103.8697,3898.0
2016-08-30 13:10:00,112.21,112.21,112.16,112.16,17498.0,103.8697,103.8697,103.8234,103.8234,17498.0
2016-08-30 13:20:00,112.16,112.22,112.14,112.17,8056.0,103.8234,103.879,103.8049,103.8327,8056.0
2016-08-30 13:30:00,112.18,112.19,112.13,112.14,9954.0,103.842,103.8512,103.7957,103.8049,9954.0
2016-08-30 13:40:00,112.11,112.12,112.06,112.11,6346.0,103.7772,103.7864,103.7309,103.7772,6346.0
2016-08-30 13:50:00,112.1,112.13,112.08,112.13,19003.0,103.7679,103.7957,103.7494,103.7957,19003.0
2016-08-30 14:00:00,112.09,112.1,111.98,111.99,18089.0,103.7586,103.7679,103.6568,103.6661,18089.0
2016-08-30 14:10:00,112.0,112.03,111.94,111.95,21521.0,103.6753,103.7031,103.6198,103.6291,21521.0
2016-08-30 14:20:00,112.01,112.01,111.98,111.99,12611.0,103.6846,103.6846,103.6568,103.6661,12611.0
2016-08-30 14:30:00,111.98,112.03,111.93,112.01,12400.0,103.6568,103.7031,103.6105,103.6846,12400.0
2016-08-30 14:40:00,112.0,112.04,111.96,112.02,12201.0,103.6753,103.7124,103.6383,103.6939,12201.0
2016-08-30 14:50:00,112.03,112.07,112.03,112.03,3192.0,103.7031,103.7401,103.7031,103.7031,3192.0
2016-08-30 15:00:00,112.04,112.08,112.0,112.08,54185.0,103.7124,103.7494,103.6753,103.7494,54185.0
2016-08-30 15:10:00,112.07,112.12,112.06,112.11,4156.0,103.7401,103.7864,103.7309,103.7772,4156.0
2016-08-30 15:20:00,112.1,112.14,112.05,112.12,12618.0,103.7679,103.8049,103.7216,103.7864,12618.0
2016-08-30 15:30:00,112.11,112.23,112.07,112.22,14025.0,103.7772,103.8882,103.7401,103.879,14025.0
2016-08-30 15:40:00,112.22,112.22,112.18,112.19,6762.0,103.879,103.879,103.842,103.8512,6762.0
2016-08-30 15:50:00,112.17,112.22,112.13,112.22,27942.0,103.8327,103.879,103.7957,103.879,27942.0
2016-08-31 09:30:00,112.03,112.09,111.9,111.9,20946.0,103.7031,103.7586,103.5828,103.5828,20946.0
2016-08-31 09:40:00,111.91,112.04,111.91,112.03,26598.0,103.592,103.7124,103.592,103.7031,26598.0
2016-08-31 09:50:00,112.07,112.07,112.01,112.05,3459.0,103.7401,103.7401,103.6846,103.7216,3459.0
2016-08-31 10:00:00,112.04,112.1,112.02,112.03,7043.0,103.7124,103.7679,103.6939,103.7031,7043.0
2016-08-31 10:10:00,112.06,112.1,111.94,111.97,25385.0,103.7309,103.7679,103.6198,103.6476,25385.0
2016-08-31 10:20:00,111.99,112.09,111.99,112.03,9403.0,103.6661,103.7586,103.6661,103.7031,9403.0
2016-08-31 10:30:00,112.02,112.02,111.83,111.89,7350.0,103.6939,103.6939,103.518,103.5735,7350.0
2016-08-31 10:40:00,111.87,111.93,111.86,111.88,3847.0,103.555,103.6105,103.5457,103.5643,3847.0
2016-08-31 10:50:00,111.92,111.94,111.86,111.89,5396.0,103.6013,103.6198,103.5457,103.5735,5396.0
2016-08-31 11:00:00,111.85,111.91,111.8,111.83,9630.0,103.5365,103.592,103.4902,103.518,9630.0
2016-08-31 11:10:00,111.85,111.9,111.82,111.86,7204.0,103.5365,103.5828,103.5087,103.5457,7204.0
2016-08-31 11:20:00,111.86,111.93,111.85,111.92,3163.0,103.5457,103.6105,103.5365,103.6013,3163.0
2016-08-31 11:30:00,111.92,111.94,111.83,111.92,33738.0,103.6013,103.6198,103.518,103.6013,33738.0
2016-08-31 11:40:00,111.92,111.95,111.88,111.94,16283.0,103.6013,103.6291,103.5643,103.6198,16283.0
2016-08-31 11:50:00,111.92,111.96,111.87,111.88,4135.0,103.6013,103.6383,103.555,103.5643,4135.0
2016-08-31 12:00:00,111.83,111.83,111.7,111.73,17748.0,103.518,103.518,103.3976,103.4254,17748.0
2016-08-31 12:10:00,111.75,111.76,111.6,111.63,11651.0,103.4439,103.4532,103.3051,103.3328,11651.0
2016-08-31 12:20:00,111.59,111.66,111.58,111.65,4110.0,103.2958,103.3606,103.2866,103.3514,4110.0
2016-08-31 12:30:00,111.62,111.71,111.57,111.71,14078.0,103.3236,103.4069,103.2773,103.4069,14078.0
2016-08-31 12:40:00,111.69,111.75,111.66,111.71,1890.0,103.3884,103.4439,103.3606,103.4069,1890.0
2016-08-31 12:50:00,111.72,111.73,111.65,111.67,5236.0,103.4162,103.4254,103.3514,103.3699,5236.0
2016-08-31 13:00:00,111.67,111.67,111.6,111.64,10691.0,103.3699,103.3699,103.3051,103.3421,10691.0
2016-08-31 13:10:00,111.62,111.64,111.57,111.62,7244.0,103.3236,103.3421,103.2773,103.3236,7244.0
2016-08-31 13:20:00,111.63,111.72,111.63,111.7,8243.0,103.3328,103.4162,103.3328,103.3976,8243.0
2016-08-31 13:30:00,111.71,111.71,111.64,111.68,18581.0,103.4069,103.4069,103.3421,103.3791,18581.0
2016-08-31 13:40:00,111.7,111.76,111.7,111.72,5007.0,103.3976,103.4532,103.3976,103.4162,5007.0
2016-08-31 13:50:00,111.75,111.76,111.7,111.73,18387.0,103.4439,103.4532,103.3976,103.4254,18387.0
2016-08-31 14:00:00,111.73,111.91,111.71,111.89,20870.0,103.4254,103.592,103.4069,103.5735,20870.0
2016-08-31 14:10:00,111.89,111.94,111.87,111.9,6190.0,103.5735,103.6198,103.555,103.5828,6190.0
2016-08-31 14:20:00,111.89,111.91,111.88,111.89,13359.0,103.5735,103.592,103.5643,103.5735,13359.0
2016-08-31 14:30:00,111.87,111.88,111.84,111.87,4836.0,103.555,103.5643,103.5272,103.555,4836.0
2016-08-31 14:40:00,111.86,111.86,111.73,111.76,9965.0,103.5457,103.5457,103.4254,103.4532,9965.0
2016-08-31 14:50:00,111.76,111.8,111.73,111.77,10102.0,103.4532,103.4902,103.4254,103.4624,10102.0
2016-08-31 15:00:00,111.75,111.92,111.75,111.92,6366.0,103.4439,103.6013,103.4439,103.6013,6366.0
2016-08-31 15:10:00,111.91,111.97,111.87,111.93,13779.0,103.592,103.6476,103.555,103.6105,13779.0
2016-08-31 15:20:00,111.94,112.04,111.91,112.01,12276.0,103.6198,103.7124,103.592,103.6846,12276.0
2016-08-31 15:30:00,112.03,112.08,111.99,112.02,11978.0,103.7031,103.7494,103.6661,103.6939,11978.0
2016-08-31 15:40:00,112.03,112.09,111.95,111.95,7415.0,103.7031,103.7586,103.6291,103.6291,7415.0
2016-08-31 15:50:00,111.95,112.05,111.94,111.95,24916.0,103.6291,103.7216,103.6198,103.6291,24916.0
2016-09-01 09:30:00,112.04,112.16,112.04,112.12,11602.0,103.7124,103.8234,103.7124,103.7864,11602.0
2016-09-01 09:40:00,112.11,112.23,112.11,112.2,4125.0,103.7772,103.8882,103.7772,103.8605,4125.0
2016-09-01 09:50:00,112.18,112.18,111.95,112.04,6360.0,103.842,103.842,103.6291,103.7124,6360.0
2016-09-01 10:00:00,112.01,112.11,111.91,112.09,15400.0,103.6846,103.7772,103.592,103.7586,15400.0
2016-09-01 10:10:00,112.12,112.13,111.96,111.97,8350.0,103.7864,103.7957,103.6383,103.6476,8350.0
2016-09-01 10:20:00,111.87,111.91,111.76,111.77,6360.0,103.555,103.592,103.4532,103.4624,6360.0
2016-09-01 10:30:00,111.71,111.71,111.52,111.56,5024.0,103.4069,103.4069,103.231,103.268,5024.0
2016-09-01 10:40:00,111.55,111.63,111.53,111.62,7540.0,103.2588,103.3328,103.2403,103.3236,7540.0
2016-09-01 10:50:00,111.62,111.68,111.61,111.64,3842.0,103.3236,103.3791,103.3143,103.3421,3842.0
2016-09-01 11:00:00,111.6,111.61,111.49,111.56,12363.0,103.3051,103.3143,103.2032,103.268,12363.0
2016-09-01 11:10:00,111.59,111.63,111.56,111.63,4322.0,103.2958,103.3328,103.268,103.3328,4322.0
2016-09-01 11:20:00,111.66,111.76,111.64,111.76,7887.0,103.3606,103.4532,103.3421,103.4532,7887.0
2016-09-01 11:30:00,111.73,111.77,111.69,111.71,9366.0,103.4254,103.4624,103.3884,103.4069,9366.0
2016-09-01 11:40:00,111.68,111.71,111.66,111.71,10419.0,103.3791,103.4069,103.3606,103.4069,10419.0
2016-09-01 11:50:00,111.66,111.72,111.58,111.71,19367.0,103.3606,103.4162,103.2866,103.4069,19367.0
2016-09-01 12:00:00,111.7,111.73,111.69,111.7,7638.0,103.3976,103.4254,103.3884,103.3976,7638.0
2016-09-01 12:10:00,111.67,111.9,111.67,111.89,20450.0,103.3699,103.5828,103.3699,103.5735,20450.0
2016-09-01 12:20:00,111.89,112.05,111.88,112.04,11010.0,103.5735,103.7216,103.5643,103.7124,11010.0
2016-09-01 12:30:00,112.03,112.17,112.03,112.07,7935.0,103.7031,103.8327,103.7031,103.7401,7935.0
2016-09-01 12:40:00,112.06,112.07,112.04,112.06,3778.0,103.7309,103.7401,103.7124,103.7309,3778.0
2016-09-01 12:50:00,112.06,112.1,111.99,111.99,3114.0,103.7309,103.7679,103.6661,103.6661,3114.0
2016-09-01 13:00:00,112.03,112.06,112.02,112.06,3216.0,103.7031,103.7309,103.6939,103.7309,3216.0
2016-09-01 13:10:00,112.0,112.09,111.99,112.09,4557.0,103.6753,103.7586,103.6661,103.7586,4557.0
2016-09-01 13:20:00,112.13,112.16,112.06,112.11,39888.0,103.7957,103.8234,103.7309,103.7772,39888.0
2016-09-01 13:30:00,112.14,112.15,112.11,112.14,3138.0,103.8049,103.8142,103.7772,103.8049,3138.0
2016-09-01 13:40:00,112.1,112.15,112.08,112.14,5197.0,103.7679,103.8142,103.7494,103.8049,5197.0
2016-09-01 13:50:00,112.13,112.17,112.06,112.06,11767.0,103.7957,103.8327,103.7309,103.7309,11767.0
2016-09-01 14:00:00,112.07,112.07,111.93,111.96,15674.0,103.7401,103.7401,103.6105,103.6383,15674.0
2016-09-01 14:10:00,111.97,112.0,111.91,112.0,7158.0,103.6476,103.6753,103.592,103.6753,7158.0
2016-09-01 14:20:00,111.95,112.03,111.93,112.02,11097.0,103.6291,103.7031,103.6105,103.6939,11097.0
2016-09-01 14:30:00,112.02,112.05,111.95,111.96,4762.0,103.6939,103.7216,103.6291,103.6383,4762.0
2016-09-01 14:40:00,111.97,112.1,111.97,112.05,42252.0,103.6476,103.7679,103.6476,103.7216,42252.0
2016-09-01 14:50:00,112.06,112.09,112.03,112.07,8584.0,103.7309,103.7586,103.7031,103.7401,8584.0
2016-09-01 15:00:00,112.07,112.07,111.83,111.9,25762.0,103.7401,103.7401,103.518,103.5828,25762.0
2016-09-01 15:10:00,111.89,111.97,111.88,111.93,18352.0,103.5735,103.6476,103.5643,103.6105,18352.0
2016-09-01 15:20:00,111.97,112.01,111.95,111.97,9706.0,103.6476,103.6846,103.6291,103.6476,9706.0
2016-09-01 15:30:00,111.97,112.0,111.94,112.0,24381.0,103.6476,103.6753,103.6198,103.6753,24381.0
2016-09-01 15:40:00,112.0,112.11,111.99,112.09,21012.0,103.6753,103.7772,103.6661,103.7586,21012.0
2016-09-01 15:50:00,112.09,112.2,112.09,112.18,49944.0,103.7586,103.8605,103.7586,103.842,49944.0
2016-09-02 09:30:00,112.6,112.77,112.58,112.7,17030.0,104.2307,104.3881,104.2122,104.3233,17030.0
2016-09-02 09:40:00,112.69,112.79,112.68,112.77,6078.0,104.3141,104.4066,104.3048,104.3881,6078.0
2016-09-02 09:50:00,112.82,112.88,112.81,112.84,14752.0,104.4344,104.4899,104.4251,104.4529,14752.0
2016-09-02 10:00:00,112.84,112.9,112.7,112.71,35515.0,104.4529,104.5084,104.3233,104.3326,35515.0
2016-09-02 10:10:00,112.76,112.76,112.64,112.68,11458.0,104.3789,104.3789,104.2678,104.3048,11458.0
2016-09-02 10:20:00,112.69,112.74,112.68,112.74,6036.0,104.3141,104.3603,104.3048,104.3603,6036.0
2016-09-02 10:30:00,112.73,112.76,112.67,112.75,5019.0,104.3511,104.3789,104.2955,104.3696,5019.0
2016-09-02 10:40:00,112.72,112.73,112.68,112.72,3424.0,104.3418,104.3511,104.3048,104.3418,3424.0
2016-09-02 10:50:00,112.73,112.76,112.64,112.64,4128.0,104.3511,104.3789,104.2678,104.2678,4128.0
2016-09-02 11:00:00,112.69,112.77,112.66,112.66,6323.0,104.3141,104.3881,104.2863,104.2863,6323.0
2016-09-02 11:10:00,112.63,112.66,112.57,112.59,45262.0,104.2585,104.2863,104.203,104.2215,45262.0
2016-09-02 11:20:00,112.63,112.65,112.54,112.55,9476.0,104.2585,104.277,104.1752,104.1845,9476.0
2016-09-02 11:30:00,112.55,112.61,112.53,112.59,8573.0,104.1845,104.24,104.1659,104.2215,8573.0
2016-09-02 11:40:00,112.57,112.62,112.53,112.57,5264.0,104.203,104.2493,104.1659,104.203,5264.0
2016-09-02 11:50:00,112.58,112.63,112.58,112.6,4294.0,104.2122,104.2585,104.2122,104.2307,4294.0
2016-09-02 12:00:00,112.62,112.63,112.53,112.55,7146.0,104.2493,104.2585,104.1659,104.1845,7146.0
2016-09-02 12:10:00,112.52,112.53,112.4,112.4,4796.0,104.1567,104.1659,104.0456,104.0456,4796.0
2016-09-02 12:20:00,112.38,112.43,112.33,112.43,8295.0,104.0271,104.0734,103.9808,104.0734,8295.0
2016-09-02 12:30:00,112.43,112.5,112.43,112.47,2367.0,104.0734,104.1382,104.0734,104.1104,2367.0
2016-09-02 12:40:00,112.46,112.46,112.4,112.41,4246.0,104.1011,104.1011,104.0456,104.0549,4246.0
2016-09-02 12:50:00,112.43,112.51,112.42,112.47,4140.0,104.0734,104.1474,104.0641,104.1104,4140.0
2016-09-02 13:00:00,112.46,112.47,112.39,112.39,6829.0,104.1011,104.1104,104.0364,104.0364,6829.0
2016-09-02 13:10:00,112.39,112.46,112.39,112.41,4844.0,104.0364,104.1011,104.0364,104.0549,4844.0
2016-09-02 13:20:00,112.39,112.44,112.36,112.39,3371.0,104.0364,104.0826,104.0086,104.0364,3371.0
2016-09-02 13:30:00,112.41,112.41,112.26,112.26,6922.0,104.0549,104.0549,103.916,103.916,6922.0
2016-09-02 13:40:00,112.24,112.33,112.23,112.31,12415.0,103.8975,103.9808,103.8882,103.9623,12415.0
2016-09-02 13:50:00,112.32,112.35,112.28,112.32,7470.0,103.9716,103.9993,103.9345,103.9716,7470.0
2016-09-02 14:00:00,112.32,112.43,112.3,112.42,9471.0,103.9716,104.0734,103.953,104.0641,9471.0
2016-09-02 14:10:00,112.42,112.47,112.38,112.46,40817.0,104.0641,104.1104,104.0271,104.1011,40817.0
2016-09-02 14:20:00,112.46,112.47,112.41,112.43,12752.0,104.1011,104.1104,104.0549,104.0734,12752.0
2016-09-02 14:30:00,112.43,112.47,112.41,112.47,6015.0,104.0734,104.1104,104.0549,104.1104,6015.0
2016-09-02 14:40:00,112.48,112.53,112.48,112.48,27291.0,104.1197,104.1659,104.1197,104.1197,27291.0
2016-09-02 14:50:00,112.5,112.53,112.48,112.53,3827.0,104.1382,104.1659,104.1197,104.1659,3827.0
2016-09-02 15:00:00,112.5,112.57,112.5,112.51,9075.0,104.1382,104.203,104.1382,104.1474,9075.0
2016-09-02 15:10:00,112.52,112.6,112.51,112.59,11724.0,104.1567,104.2307,104.1474,104.2215,11724.0
2016-09-02 15:20:00,112.58,112.61,112.55,112.57,5573.0,104.2122,104.24,104.1845,104.203,5573.0
2016-09-02 15:30:00,112.58,112.62,112.57,112.58,8046.0,104.2122,104.2493,104.203,104.2122,8046.0
2016-09-02 15:40:00,112.6,112.62,112.51,112.51,7160.0,104.2307,104.2493,104.1474,104.1474,7160.0
2016-09-02 15:50:00,112.52,112.61,112.52,112.59,14819.0,104.1567,104.24,104.1567,104.2215,14819.0
2016-09-06 09:30:00,112.77,112.82,112.66,112.75,28726.0,104.3881,104.4344,104.2863,104.3696,28726.0
2016-09-06 09:40:00,112.78,112.84,112.76,112.83,5198.0,104.3974,104.4529,104.3789,104.4436,5198.0
2016-09-06 09:50:00,112.81,112.86,112.75,112.84,15880.0,104.4251,104.4714,104.3696,104.4529,15880.0
2016-09-06 10:00:00,112.8,112.91,112.63,112.71,18972.0,104.4159,104.5177,104.2585,104.3326,18972.0
2016-09-06 10:10:00,112.75,112.75,112.56,112.56,8097.0,104.3696,104.3696,104.1937,104.1937,8097.0
2016-09-06 10:20:00,112.5,112.54,112.46,112.51,2914.0,104.1382,104.1752,104.1011,104.1474,2914.0
2016-09-06 10:30:00,112.55,112.65,112.55,112.62,11711.0,104.1845,104.277,104.1845,104.2493,11711.0
2016-09-06 10:40:00,112.59,112.64,112.53,112.56,10862.0,104.2215,104.2678,104.1659,104.1937,10862.0
2016-09-06 10:50:00,112.55,112.63,112.54,112.62,17586.0,104.1845,104.2585,104.1752,104.2493,17586.0
2016-09-06 11:00:00,112.63,112.66,112.6,112.62,5767.0,104.2585,104.2863,104.2307,104.2493,5767.0
2016-09-06 11:10:00,112.62,112.74,112.62,112.73,4019.0,104.2493,104.3603,104.2493,104.3511,4019.0
2016-09-06 11:20:00,112.74,112.78,112.72,112.74,8087.0,104.3603,104.3974,104.3418,104.3603,8087.0
2016-09-06 11:30:00,112.74,112.79,112.7,112.74,11812.0,104.3603,104.4066,104.3233,104.3603,11812.0
2016-09-06 11:40:00,112.75,112.89,112.74,112.87,12101.0,104.3696,104.4992,104.3603,104.4807,12101.0
2016-09-06 11:50:00,112.92,112.92,112.88,112.9,16062.0,104.527,104.527,104.4899,104.5084,16062.0
2016-09-06 12:00:00,112.92,112.94,112.88,112.9,12407.0,104.527,104.5455,104.4899,104.5084,12407.0
2016-09-06 12:10:00,112.91,112.91,112.85,112.85,7948.0,104.5177,104.5177,104.4622,104.4622,7948.0
2016-09-06 12:20:00,112.85,112.88,112.84,112.87,4857.0,104.4622,104.4899,104.4529,104.4807,4857.0
2016-09-06 12:30:00,112.87,112.94,112.86,112.91,14936.0,104.4807,104.5455,104.4714,104.5177,14936.0
2016-09-06 12:40:00,112.89,112.98,112.89,112.97,6718.0,104.4992,104.5825,104.4992,104.5732,6718.0
2016-09-06 12:50:00,112.96,112.98,112.91,112.91,11598.0,104.564,104.5825,104.5177,104.5177,11598.0
2016-09-06 13:00:00,112.93,112.93,112.88,112.89,15071.0,104.5362,104.5362,104.4899,104.4992,15071.0
2016-09-06 13:10:00,112.89,112.92,112.86,112.9,9418.0,104.4992,104.527,104.4714,104.5084,9418.0
2016-09-06 13:20:00,112.9,112.91,112.84,112.86,7979.0,104.5084,104.5177,104.4529,104.4714,7979.0
2016-09-06 13:30:00,112.84,112.87,112.83,112.85,11534.0,104.4529,104.4807,104.4436,104.4622,11534.0
2016-09-06 13:40:00,112.86,112.9,112.86,112.9,13466.0,104.4714,104.5084,104.4714,104.5084,13466.0
2016-09-06 13:50:00,112.89,112.9,112.85,112.86,11459.0,104.4992,104.5084,104.4622,104.4714,11459.0
2016-09-06 14:00:00,112.88,112.88,112.83,112.83,9943.0,104.4899,104.4899,104.4436,104.4436,9943.0
2016-09-06 14:10:00,112.81,112.89,112.81,112.88,25549.0,104.4251,104.4992,104.4251,104.4899,25549.0
2016-09-06 14:20:00,112.88,112.94,112.88,112.9,25260.0,104.4899,104.5455,104.4899,104.5084,25260.0
2016-09-06 14:30:00,112.92,112.94,112.89,112.9,28059.0,104.527,104.5455,104.4992,104.5084,28059.0
2016-09-06 14:40:00,112.89,112.93,112.88,112.9,14575.0,104.4992,104.5362,104.4899,104.5084,14575.0
2016-09-06 14:50:00,112.91,112.95,112.9,112.94,19842.0,104.5177,104.5547,104.5084,104.5455,19842.0
2016-09-06 15:00:00,112.95,112.96,112.9,112.91,41676.0,104.5547,104.564,104.5084,104.5177,41676.0
2016-09-06 15:10:00,112.9,112.92,112.85,112.89,15038.0,104.5084,104.527,104.4622,104.4992,15038.0
2016-09-06 15:20:00,112.89,112.92,112.88,112.9,8195.0,104.4992,104.527,104.4899,104.5084,8195.0
2016-09-06 15:30:00,112.91,112.94,112.88,112.92,22129.0,104.5177,104.5455,104.4899,104.527,22129.0
2016-09-06 15:40:00,112.92,112.99,112.92,112.96,58309.0,104.527,104.5918,104.527,104.564,58309.0
2016-09-06 15:50:00,112.97,113.09,112.97,113.09,139678.0,104.5732,104.6843,104.5732,104.6843,139678.0
2016-09-07 09:30:00,113.08,113.14,112.98,113.12,18627.0,104.6751,104.7306,104.5825,104.7121,18627.0
2016-09-07 09:40:00,113.15,113.15,113.07,113.09,2449.0,104.7399,104.7399,104.6658,104.6843,2449.0
2016-09-07 09:50:00,113.01,113.06,113.01,113.01,2511.0,104.6103,104.6566,104.6103,104.6103,2511.0
2016-09-07 10:00:00,113.09,113.15,113.05,113.07,9230.0,104.6843,104.7399,104.6473,104.6658,9230.0
2016-09-07 10:10:00,113.12,113.15,113.1,113.14,6072.0,104.7121,104.7399,104.6936,104.7306,6072.0
2016-09-07 10:20:00,113.17,113.19,113.14,113.17,3110.0,104.7584,104.7769,104.7306,104.7584,3110.0
2016-09-07 10:30:00,113.17,113.18,113.09,113.1,4418.0,104.7584,104.7676,104.6843,104.6936,4418.0
2016-09-07 10:40:00,113.11,113.12,112.91,112.96,5632.0,104.7028,104.7121,104.5177,104.564,5632.0
2016-09-07 10:50:00,112.93,113.03,112.93,113.0,3056.0,104.5362,104.6288,104.5362,104.601,3056.0
2016-09-07 11:00:00,112.99,113.05,112.96,113.02,5073.0,104.5918,104.6473,104.564,104.6195,5073.0
2016-09-07 11:10:00,112.99,113.0,112.88,112.88,3433.0,104.5918,104.601,104.4899,104.4899,3433.0
2016-09-07 11:20:00,112.86,112.91,112.86,112.89,7558.0,104.4714,104.5177,104.4714,104.4992,7558.0
2016-09-07 11:30:00,112.89,112.92,112.86,112.9,7266.0,104.4992,104.527,104.4714,104.5084,7266.0
2016-09-07 11:40:00,112.91,112.94,112.84,112.86,5414.0,104.5177,104.5455,104.4529,104.4714,5414.0
2016-09-07 11:50:00,112.9,112.93,112.89,112.92,10167.0,104.5084,104.5362,104.4992,104.527,10167.0
2016-09-07 12:00:00,112.95,112.95,112.9,112.9,8146.0,104.5547,104.5547,104.5084,104.5084,8146.0
2016-09-07 12:10:00,112.87,112.87,112.82,112.82,23351.0,104.4807,104.4807,104.4344,104.4344,23351.0
2016-09-07 12:20:00,112.8,112.81,112.71,112.79,3977.0,104.4159,104.4251,104.3326,104.4066,3977.0
2016-09-07 12:30:00,112.78,112.8,112.75,112.79,2726.0,104.3974,104.4159,104.3696,104.4066,2726.0
2016-09-07 12:40:00,112.81,112.87,112.8,112.85,4496.0,104.4251,104.4807,104.4159,104.4622,4496.0
2016-09-07 12:50:00,112.83,112.84,112.81,112.83,6135.0,104.4436,104.4529,104.4251,104.4436,6135.0
2016-09-07 13:00:00,112.84,112.9,112.78,112.89,5169.0,104.4529,104.5084,104.3974,104.4992,5169.0
2016-09-07 13:10:00,112.92,112.92,112.87,112.89,1640.0,104.527,104.527,104.4807,104.4992,1640.0
2016-09-07 13:20:00,112.91,112.92,112.85,112.87,5401.0,104.5177,104.527,104.4622,104.4807,5401.0
2016-09-07 13:30:00,112.88,112.92,112.86,112.89,8234.0,104.4899,104.527,104.4714,104.4992,8234.0
2016-09-07 13:40:00,112.89,112.96,112.89,112.92,13685.0,104.4992,104.564,104.4992,104.527,13685.0
2016-09-07 13:50:00,112.93,112.96,112.92,112.94,24274.0,104.5362,104.564,104.527,104.5455,24274.0
2016-09-07 14:00:00,112.94,112.97,112.91,112.94,5161.0,104.5455,104.5732,104.5177,104.5455,5161.0
2016-09-07 14:10:00,112.95,113.06,112.92,113.02,9658.0,104.5547,104.6566,104.527,104.6195,9658.0
2016-09-07 14:20:00,113.03,113.04,112.98,113.0,13025.0,104.6288,104.638,104.5825,104.601,13025.0
2016-09-07 14:30:00,112.99,113.0,112.93,112.97,8452.0,104.5918,104.601,104.5362,104.5732,8452.0
2016-09-07 14:40:00,112.95,113.01,112.95,113.01,11597.0,104.5547,104.6103,104.5547,104.6103,11597.0
2016-09-07 14:50:00,113.02,113.05,113.0,113.02,11248.0,104.6195,104.6473,104.601,104.6195,11248.0
2016-09-07 15:00:00,113.02,113.1,113.01,113.06,3523.0,104.6195,104.6936,104.6103,104.6566,3523.0
2016-09-07 15:10:00,113.07,113.11,113.05,113.08,2879.0,104.6658,104.7028,104.6473,104.6751,2879.0
2016-09-07 15:20:00,113.11,113.14,113.08,113.1,18284.0,104.7028,104.7306,104.6751,104.6936,18284.0
2016-09-07 15:30:00,113.09,113.11,113.06,113.08,24486.0,104.6843,104.7028,104.6566,104.6751,24486.0
2016-09-07 15:40:00,113.09,113.12,113.08,113.1,6573.0,104.6843,104.7121,104.6751,104.6936,6573.0
2016-09-07 15:50:00,113.1,113.14,113.06,113.14,17922.0,104.6936,104.7306,104.6566,104.7306,17922.0
2016-09-08 09:30:00,112.8,112.86,112.63,112.63,14030.0,104.4159,104.4714,104.2585,104.2585,14030.0
2016-09-08 09:40:00,112.64,112.78,112.64,112.7,3040.0,104.2678,104.3974,104.2678,104.3233,3040.0
2016-09-08 09:50:00,112.63,112.64,112.56,112.59,9159.0,104.2585,104.2678,104.1937,104.2215,9159.0
2016-09-08 10:00:00,112.59,112.67,112.58,112.59,1316.0,104.2215,104.2955,104.2122,104.2215,1316.0
2016-09-08 10:10:00,112.51,112.65,112.49,112.63,12504.0,104.1474,104.277,104.1289,104.2585,12504.0
2016-09-08 10:20:00,112.64,112.68,112.59,112.63,5470.0,104.2678,104.3048,104.2215,104.2585,5470.0
2016-09-08 10:30:00,112.64,112.8,112.63,112.77,10227.0,104.2678,104.4159,104.2585,104.3881,10227.0
2016-09-08 10:40:00,112.71,112.73,112.64,112.66,2768.0,104.3326,104.3511,104.2678,104.2863,2768.0
2016-09-08 10:50:00,112.65,112.69,112.62,112.68,5423.0,104.277,104.3141,104.2493,104.3048,5423.0
2016-09-08 11:00:00,112.69,112.78,112.65,112.76,10151.0,104.3141,104.3974,104.277,104.3789,10151.0
2016-09-08 11:10:00,112.76,112.81,112.74,112.75,4357.0,104.3789,104.4251,104.3603,104.3696,4357.0
2016-09-08 11:20:00,112.73,112.74,112.71,112.72,9396.0,104.3511,104.3603,104.3326,104.3418,9396.0
2016-09-08 11:30:00,112.7,112.7,112.56,112.58,3251.0,104.3233,104.3233,104.1937,104.2122,3251.0
2016-09-08 11:40:00,112.62,112.67,112.6,112.67,8159.0,104.2493,104.2955,104.2307,104.2955,8159.0
2016-09-08 11:50:00,112.69,112.71,112.65,112.68,7910.0,104.3141,104.3326,104.277,104.3048,7910.0
2016-09-08 12:00:00,112.69,112.7,112.6,112.61,3909.0,104.3141,104.3233,104.2307,104.24,3909.0
2016-09-08 12:10:00,112.61,112.63,112.57,112.63,21237.0,104.24,104.2585,104.203,104.2585,21237.0
2016-09-08 12:20:00,112.58,112.64,112.54,112.55,5654.0,104.2122,104.2678,104.1752,104.1845,5654.0
2016-09-08 12:30:00,112.56,112.59,112.5,112.56,12101.0,104.1937,104.2215,104.1382,104.1937,12101.0
2016-09-08 12:40:00,112.58,112.59,112.53,112.57,12108.0,104.2122,104.2215,104.1659,104.203,12108.0
2016-09-08 12:50:00,112.52,112.59,112.52,112.57,6714.0,104.1567,104.2215,104.1567,104.203,6714.0
2016-09-08 13:00:00,112.55,112.58,112.52,112.53,4505.0,104.1845,104.2122,104.1567,104.1659,4505.0
2016-09-08 13:10:00,112.53,112.55,112.51,112.54,4252.0,104.1659,104.1845,104.1474,104.1752,4252.0
2016-09-08 13:20:00,112.51,112.52,112.48,112.48,3656.0,104.1474,104.1567,104.1197,104.1197,3656.0
2016-09-08 13:30:00,112.46,112.46,112.42,112.44,3932.0,104.1011,104.1011,104.0641,104.0826,3932.0
2016-09-08 13:40:00,112.43,112.46,112.35,112.36,33140.0,104.0734,104.1011,103.9993,104.0086,33140.0
2016-09-08 13:50:00,112.33,112.46,112.33,112.46,10043.0,103.9808,104.1011,103.9808,104.1011,10043.0
2016-09-08 14:00:00,112.45,112.5,112.41,112.45,9421.0,104.0919,104.1382,104.0549,104.0919,9421.0
2016-09-08 14:10:00,112.47,112.49,112.42,112.48,39641.0,104.1104,104.1289,104.0641,104.1197,39641.0
2016-09-08 14:20:00,112.49,112.59,112.49,112.51,13091.0,104.1289,104.2215,104.1289,104.1474,13091.0
2016-09-08 14:30:00,112.49,112.55,112.49,112.52,15969.0,104.1289,104.1845,104.1289,104.1567,15969.0
2016-09-08 14:40:00,112.56,112.6,112.55,112.59,6920.0,104.1937,104.2307,104.1845,104.2215,6920.0
2016-09-08 14:50:00,112.59,112.61,112.57,112.6,11006.0,104.2215,104.24,104.203,104.2307,11006.0
2016-09-08 15:00:00,112.59,112.6,112.54,112.57,11654.0,104.2215,104.2307,104.1752,104.203,11654.0
2016-09-08 15:10:00,112.57,112.62,112.55,112.57,8071.0,104.203,104.2493,104.1845,104.203,8071.0
2016-09-08 15:20:00,112.57,112.59,112.53,112.58,36720.0,104.203,104.2215,104.1659,104.2122,36720.0
2016-09-08 15:30:00,112.57,112.61,112.56,112.59,15050.0,104.203,104.24,104.1937,104.2215,15050.0
2016-09-08 15:40:00,112.58,112.63,112.56,112.58,7561.0,104.2122,104.2585,104.1937,104.2122,7561.0
2016-09-08 15:50:00,112.59,112.61,112.53,112.56,33066.0,104.2215,104.24,104.1659,104.1937,33066.0
2016-09-09 09:30:00,111.77,111.77,111.55,111.56,14054.0,103.4624,103.4624,103.2588,103.268,14054.0
2016-09-09 09:40:00,111.62,111.68,111.55,111.55,8302.0,103.3236,103.3791,103.2588,103.2588,8302.0
2016-09-09 09:50:00,111.5,111.53,111.31,111.4,15013.0,103.2125,103.2403,103.0366,103.1199,15013.0
2016-09-09 10:00:00,111.38,111.39,111.26,111.26,17944.0,103.1014,103.1107,102.9903,102.9903,17944.0
2016-09-09 10:10:00,111.25,111.43,111.23,111.34,10691.0,102.9811,103.1477,102.9626,103.0644,10691.0
2016-09-09 10:20:00,111.33,111.41,111.28,111.34,8237.0,103.0551,103.1292,103.0089,103.0644,8237.0
2016-09-09 10:30:00,111.27,111.34,111.05,111.11,13774.0,102.9996,103.0644,102.7959,102.8515,13774.0
2016-09-09 10:40:00,111.09,111.16,110.98,111.02,9312.0,102.833,102.8978,102.7312,102.7682,9312.0
2016-09-09 10:50:00,111.03,111.14,111.03,111.13,8436.0,102.7774,102.8793,102.7774,102.87,8436.0
2016-09-09 11:00:00,111.14,111.14,111.03,111.12,5217.0,102.8793,102.8793,102.7774,102.8607,5217.0
2016-09-09 11:10:00,111.1,111.1,110.99,111.07,11966.0,102.8422,102.8422,102.7404,102.8145,11966.0
2016-09-09 11:20:00,111.07,111.14,111.03,111.14,11257.0,102.8145,102.8793,102.7774,102.8793,11257.0
2016-09-09 11:30:00,111.15,111.16,111.03,111.03,12196.0,102.8885,102.8978,102.7774,102.7774,12196.0
2016-09-09 11:40:00,111.08,111.08,110.96,110.97,5446.0,102.8237,102.8237,102.7126,102.7219,5446.0
2016-09-09 11:50:00,110.98,110.98,110.83,110.86,8805.0,102.7312,102.7312,102.5923,102.6201,8805.0
2016-09-09 12:00:00,110.88,110.94,110.77,110.82,22516.0,102.6386,102.6941,102.5368,102.583,22516.0
2016-09-09 12:10:00,110.85,110.85,110.68,110.7,8243.0,102.6108,102.6108,102.4535,102.472,8243.0
2016-09-09 12:20:00,110.68,110.8,110.68,110.75,6731.0,102.4535,102.5645,102.4535,102.5182,6731.0
2016-09-09 12:30:00,110.74,110.76,110.68,110.7,3927.0,102.509,102.5275,102.4535,102.472,3927.0
2016-09-09 12:40:00,110.71,110.77,110.68,110.72,11746.0,102.4812,102.5368,102.4535,102.4905,11746.0
2016-09-09 12:50:00,110.72,110.74,110.63,110.67,18615.0,102.4905,102.509,102.4072,102.4442,18615.0
2016-09-09 13:00:00,110.72,110.72,110.58,110.58,9031.0,102.4905,102.4905,102.3609,102.3609,9031.0
2016-09-09 13:10:00,110.61,110.61,110.43,110.48,11062.0,102.3887,102.3887,102.222,102.2683,11062.0
2016-09-09 13:20:00,110.51,110.51,110.4,110.5,21445.0,102.2961,102.2961,102.1943,102.2868,21445.0
2016-09-09 13:30:00,110.47,110.52,110.39,110.4,28056.0,102.2591,102.3053,102.185,102.1943,28056.0
2016-09-09 13:40:00,110.38,110.38,110.2,110.21,15746.0,102.1757,102.1757,102.0091,102.0184,15746.0
2016-09-09 13:50:00,110.21,110.3,110.17,110.27,33474.0,102.0184,102.1017,101.9814,102.0739,33474.0
2016-09-09 14:00:00,110.29,110.29,110.01,110.07,26752.0,102.0924,102.0924,101.8333,101.8888,26752.0
2016-09-09 14:10:00,110.05,110.11,109.96,110.1,15643.0,101.8703,101.9258,101.787,101.9166,15643.0
2016-09-09 14:20:00,110.08,110.28,110.08,110.28,10265.0,101.898,102.0832,101.898,102.0832,10265.0
2016-09-09 14:30:00,110.26,110.36,110.23,110.35,64019.0,102.0647,102.1572,102.0369,102.148,64019.0
2016-09-09 14:40:00,110.35,110.35,110.07,110.13,22860.0,102.148,102.148,101.8888,101.9443,22860.0
2016-09-09 14:50:00,110.15,110.28,110.09,110.22,20190.0,101.9628,102.0832,101.9073,102.0276,20190.0
2016-09-09 15:00:00,110.24,110.25,110.06,110.13,19377.0,102.0462,102.0554,101.8795,101.9443,19377.0
2016-09-09 15:10:00,110.1,110.26,110.01,110.19,39559.0,101.9166,102.0647,101.8333,101.9999,39559.0
2016-09-09 15:20:00,110.19,110.3,110.11,110.23,17369.0,101.9999,102.1017,101.9258,102.0369,17369.0
2016-09-09 15:30:00,110.19,110.22,110.03,110.08,15961.0,101.9999,102.0276,101.8518,101.898,15961.0
2016-09-09 15:40:00,110.12,110.12,109.91,109.95,18908.0,101.9351,101.9351,101.7407,101.7777,18908.0
2016-09-09 15:50:00,109.93,109.94,109.68,109.68,48774.0,101.7592,101.7685,101.5278,101.5278,48774.0
2016-09-12 09:30:00,109.19,109.84,109.17,109.83,27719.0,101.0742,101.6759,101.0557,101.6666,27719.0
2016-09-12 09:40:00,109.86,109.86,109.66,109.68,11048.0,101.6944,101.6944,101.5093,101.5278,11048.0
2016-09-12 09:50:00,109.69,110.06,109.66,109.97,15451.0,101.537,101.8795,101.5093,101.7962,15451.0
2016-09-12 10:00:00,109.96,110.16,109.96,110.03,9022.0,101.787,101.9721,101.787,101.8518,9022.0
2016-09-12 10:10:00,110.0,110.17,109.97,110.17,15847.0,101.824,101.9814,101.7962,101.9814,15847.0
2016-09-12 10:20:00,110.13,110.29,110.1,110.28,9967.0,101.9443,102.0924,101.9166,102.0832,9967.0
2016-09-12 10:30:00,110.31,110.34,110.18,110.19,10222.0,102.111,102.1387,101.9906,101.9999,10222.0
2016-09-12 10:40:00,110.2,110.26,110.07,110.11,7966.0,102.0091,102.0647,101.8888,101.9258,7966.0
2016-09-12 10:50:00,110.11,110.24,110.03,110.23,10699.0,101.9258,102.0462,101.8518,102.0369,10699.0
2016-09-12 11:00:00,110.3,110.39,110.28,110.33,7918.0,102.1017,102.185,102.0832,102.1295,7918.0
2016-09-12 11:10:00,110.37,110.37,110.22,110.35,6061.0,102.1665,102.1665,102.0276,102.148,6061.0
2016-09-12 11:20:00,110.28,110.39,110.28,110.38,7943.0,102.0832,102.185,102.0832,102.1757,7943.0
2016-09-12 11:30:00,110.34,110.55,110.32,110.5,5796.0,102.1387,102.3331,102.1202,102.2868,5796.0
2016-09-12 11:40:00,110.5,110.55,110.48,110.48,5165.0,102.2868,102.3331,102.2683,102.2683,5165.0
2016-09-12 11:50:00,110.5,110.61,110.48,110.52,17743.0,102.2868,102.3887,102.2683,102.3053,17743.0
2016-09-12 12:00:00,110.52,110.52,110.43,110.48,4412.0,102.3053,102.3053,102.222,102.2683,4412.0
2016-09-12 12:10:00,110.48,110.5,110.39,110.44,10326.0,102.2683,102.2868,102.185,102.2313,10326.0
2016-09-12 12:20:00,110.41,110.47,110.38,110.47,3575.0,102.2035,102.2591,102.1757,102.2591,3575.0
2016-09-12 12:30:00,110.49,110.54,110.47,110.53,3762.0,102.2776,102.3239,102.2591,102.3146,3762.0
2016-09-12 12:40:00,110.53,110.58,110.47,110.55,3153.0,102.3146,102.3609,102.2591,102.3331,3153.0
2016-09-12 12:50:00,110.58,110.75,110.58,110.73,7326.0,102.3609,102.5182,102.3609,102.4997,7326.0
2016-09-12 13:00:00,110.74,110.76,110.69,110.7,5191.0,102.509,102.5275,102.4627,102.472,5191.0
2016-09-12 13:10:00,110.72,111.01,110.7,110.75,33809.0,102.4905,102.7589,102.472,102.5182,33809.0
2016-09-12 13:20:00,110.77,110.83,110.53,110.53,12471.0,102.5368,102.5923,102.3146,102.3146,12471.0
2016-09-12 13:30:00,110.57,110.64,110.41,110.62,27000.0,102.3516,102.4164,102.2035,102.3979,27000.0
2016-09-12 13:40:00,110.64,110.83,110.51,110.78,15402.0,102.4164,102.5923,102.2961,102.546,15402.0
2016-09-12 13:50:00,110.91,111.03,110.84,111.02,9142.0,102.6664,102.7774,102.6016,102.7682,9142.0
2016-09-12 14:00:00,110.97,111.24,110.97,111.19,21200.0,102.7219,102.9718,102.7219,102.9255,21200.0
2016-09-12 14:10:00,111.19,111.29,111.14,111.29,24219.0,102.9255,103.0181,102.8793,103.0181,24219.0
2016-09-12 14:20:00,111.27,111.34,111.22,111.23,10568.0,102.9996,103.0644,102.9533,102.9626,10568.0
2016-09-12 14:30:00,111.23,111.44,111.21,111.43,19921.0,102.9626,103.157,102.9441,103.1477,19921.0
2016-09-12 14:40:00,111.44,111.49,111.34,111.36,6949.0,103.157,103.2032,103.0644,103.0829,6949.0
2016-09-12 14:50:00,111.38,111.4,111.3,111.36,18337.0,103.1014,103.1199,103.0274,103.0829,18337.0
2016-09-12 15:00:00,111.38,111.45,111.37,111.45,18097.0,103.1014,103.1662,103.0922,103.1662,18097.0
2016-09-12 15:10:00,111.44,111.47,111.28,111.31,18201.0,103.157,103.1847,103.0089,103.0366,18201.0
2016-09-12 15:20:00,111.3,111.45,111.3,111.4,8701.0,103.0274,103.1662,103.0274,103.1199,8701.0
2016-09-12 15:30:00,111.4,111.44,111.34,111.44,13571.0,103.1199,103.157,103.0644,103.157,13571.0
2016-09-12 15:40:00,111.47,111.59,111.39,111.41,22686.0,103.1847,103.2958,103.1107,103.1292,22686.0
2016-09-12 15:50:00,111.4,111.47,111.31,111.39,39893.0,103.1199,103.1847,103.0366,103.1107,39893.0
2016-09-13 09:30:00,110.51,110.61,110.2,110.61,29164.0,102.647,102.7399,102.3591,102.7399,29164.0
2016-09-13 09:40:00,110.63,110.63,110.31,110.32,22729.0,102.7585,102.7585,102.4613,102.4705,22729.0
2016-09-13 09:50:00,110.32,110.35,110.07,110.07,3874.0,102.4705,102.4984,102.2383,102.2383,3874.0
2016-09-13 10:00:00,110.05,110.15,109.93,110.05,6302.0,102.2198,102.3126,102.1083,102.2198,6302.0
2016-09-13 10:10:00,109.96,110.12,109.94,110.02,13024.0,102.1362,102.2848,102.1176,102.1919,13024.0
2016-09-13 10:20:00,109.89,110.03,109.84,109.96,11180.0,102.0711,102.2012,102.0247,102.1362,11180.0
2016-09-13 10:30:00,109.91,110.05,109.83,109.98,15818.0,102.0897,102.2198,102.0154,102.1547,15818.0
2016-09-13 10:40:00,109.99,110.09,109.9,109.9,21099.0,102.164,102.2569,102.0804,102.0804,21099.0
2016-09-13 10:50:00,109.92,109.92,109.76,109.78,8723.0,102.099,102.099,101.9504,101.969,8723.0
2016-09-13 11:00:00,109.77,109.79,109.69,109.7,6143.0,101.9597,101.9783,101.8854,101.8947,6143.0
2016-09-13 11:10:00,109.67,109.68,109.53,109.64,7890.0,101.8668,101.8761,101.7368,101.8389,7890.0
2016-09-13 11:20:00,109.63,109.71,109.56,109.56,4405.0,101.8296,101.904,101.7646,101.7646,4405.0
2016-09-13 11:30:00,109.59,109.61,109.44,109.55,15993.0,101.7925,101.8111,101.6532,101.7553,15993.0
2016-09-13 11:40:00,109.54,109.65,109.5,109.51,6594.0,101.746,101.8482,101.7089,101.7182,6594.0
2016-09-13 11:50:00,109.56,109.63,109.51,109.6,9088.0,101.7646,101.8296,101.7182,101.8018,9088.0
2016-09-13 12:00:00,109.62,109.7,109.53,109.68,17898.0,101.8204,101.8947,101.7368,101.8761,17898.0
2016-09-13 12:10:00,109.65,109.84,109.65,109.8,11031.0,101.8482,102.0247,101.8482,101.9875,11031.0
2016-09-13 12:20:00,109.7,109.73,109.55,109.57,2992.0,101.8947,101.9225,101.7553,101.7739,2992.0
2016-09-13 12:30:00,109.55,109.62,109.5,109.61,13579.0,101.7553,101.8204,101.7089,101.8111,13579.0
2016-09-13 12:40:00,109.6,109.61,109.51,109.59,8005.0,101.8018,101.8111,101.7182,101.7925,8005.0
2016-09-13 12:50:00,109.52,109.54,109.32,109.41,16170.0,101.7275,101.746,101.5417,101.6253,16170.0
2016-09-13 13:00:00,109.42,109.42,109.25,109.4,15375.0,101.6346,101.6346,101.4767,101.616,15375.0
2016-09-13 13:10:00,109.4,109.82,109.35,109.82,6777.0,101.616,102.0061,101.5696,102.0061,6777.0
2016-09-13 13:20:00,109.83,109.89,109.7,109.89,14678.0,102.0154,102.0711,101.8947,102.0711,14678.0
2016-09-13 13:30:00,110.0,110.07,109.75,109.83,21513.0,102.1733,102.2383,101.9411,102.0154,21513.0
2016-09-13 13:40:00,109.81,109.83,109.74,109.79,18547.0,101.9968,102.0154,101.9318,101.9783,18547.0
2016-09-13 13:50:00,109.81,109.81,109.56,109.7,26977.0,101.9968,101.9968,101.7646,101.8947,26977.0
2016-09-13 14:00:00,109.61,109.72,109.55,109.68,10667.0,101.8111,101.9132,101.7553,101.8761,10667.0
2016-09-13 14:10:00,109.69,109.69,109.49,109.5,9956.0,101.8854,101.8854,101.6996,101.7089,9956.0
2016-09-13 14:20:00,109.5,109.58,109.45,109.49,25823.0,101.7089,101.7832,101.6625,101.6996,25823.0
2016-09-13 14:30:00,109.45,109.58,109.36,109.58,11263.0,101.6625,101.7832,101.5789,101.7832,11263.0
2016-09-13 14:40:00,109.61,109.74,109.53,109.68,12465.0,101.8111,101.9318,101.7368,101.8761,12465.0
2016-09-13 14:50:00,109.76,109.76,109.51,109.52,12757.0,101.9504,101.9504,101.7182,101.7275,12757.0
2016-09-13 15:00:00,109.52,109.55,109.42,109.51,25876.0,101.7275,101.7553,101.6346,101.7182,25876.0
2016-09-13 15:10:00,109.53,109.69,109.34,109.66,20657.0,101.7368,101.8854,101.5603,101.8575,20657.0
2016-09-13 15:20:00,109.66,109.79,109.64,109.77,9338.0,101.8575,101.9783,101.8389,101.9597,9338.0
2016-09-13 15:30:00,109.8,109.87,109.76,109.84,6083.0,101.9875,102.0526,101.9504,102.0247,6083.0
2016-09-13 15:40:00,109.82,109.82,109.5,109.68,21454.0,102.0061,102.0061,101.7089,101.8761,21454.0
2016-09-13 15:50:00,109.8,109.96,109.61,109.61,74082.0,101.9875,102.1362,101.8111,101.8111,74082.0
2016-09-14 09:30:00,109.73,110.12,109.73,110.09,18359.0,101.9225,102.2848,101.9225,102.2569,18359.0
2016-09-14 09:40:00,109.95,110.07,109.9,109.92,6888.0,102.1269,102.2383,102.0804,102.099,6888.0
2016-09-14 09:50:00,109.81,110.09,109.77,110.04,5104.0,101.9968,102.2569,101.9597,102.2105,5104.0
2016-09-14 10:00:00,110.03,110.25,110.01,110.23,6828.0,102.2012,102.4055,102.1826,102.387,6828.0
2016-09-14 10:10:00,110.23,110.36,110.22,110.29,4668.0,102.387,102.5077,102.3777,102.4427,4668.0
2016-09-14 10:20:00,110.28,110.5,110.26,110.44,8926.0,102.4334,102.6377,102.4148,102.582,8926.0
2016-09-14 10:30:00,110.49,110.57,110.42,110.42,12704.0,102.6285,102.7028,102.5634,102.5634,12704.0
2016-09-14 10:40:00,110.43,110.43,110.23,110.25,7504.0,102.5727,102.5727,102.387,102.4055,7504.0
2016-09-14 10:50:00,110.31,110.31,110.1,110.17,17266.0,102.4613,102.4613,102.2662,102.3312,17266.0
2016-09-14 11:00:00,110.23,110.36,110.21,110.25,9141.0,102.387,102.5077,102.3684,102.4055,9141.0
2016-09-14 11:10:00,110.19,110.33,110.08,110.28,13315.0,102.3498,102.4798,102.2476,102.4334,13315.0
2016-09-14 11:20:00,110.29,110.45,110.29,110.37,7779.0,102.4427,102.5913,102.4427,102.517,7779.0
2016-09-14 11:30:00,110.33,110.33,110.18,110.3,24079.0,102.4798,102.4798,102.3405,102.452,24079.0
2016-09-14 11:40:00,110.28,110.35,110.24,110.24,7180.0,102.4334,102.4984,102.3962,102.3962,7180.0
2016-09-14 11:50:00,110.28,110.38,110.27,110.31,9009.0,102.4334,102.5263,102.4241,102.4613,9009.0
2016-09-14 12:00:00,110.33,110.36,110.24,110.28,4820.0,102.4798,102.5077,102.3962,102.4334,4820.0
2016-09-14 12:10:00,110.3,110.4,110.27,110.39,16919.0,102.452,102.5449,102.4241,102.5356,16919.0
2016-09-14 12:20:00,110.4,110.42,110.35,110.35,10112.0,102.5449,102.5634,102.4984,102.4984,10112.0
2016-09-14 12:30:00,110.35,110.38,110.28,110.28,3008.0,102.4984,102.5263,102.4334,102.4334,3008.0
2016-09-14 12:40:00,110.24,110.27,110.18,110.22,17517.0,102.3962,102.4241,102.3405,102.3777,17517.0
2016-09-14 12:50:00,110.23,110.25,110.16,110.24,48223.0,102.387,102.4055,102.3219,102.3962,48223.0
2016-09-14 13:00:00,110.21,110.27,110.19,110.27,7303.0,102.3684,102.4241,102.3498,102.4241,7303.0
2016-09-14 13:10:00,110.27,110.27,110.17,110.25,4348.0,102.4241,102.4241,102.3312,102.4055,4348.0
2016-09-14 13:20:00,110.18,110.29,110.15,110.24,8723.0,102.3405,102.4427,102.3126,102.3962,8723.0
2016-09-14 13:30:00,110.25,110.33,110.16,110.16,16629.0,102.4055,102.4798,102.3219,102.3219,16629.0
2016-09-14 13:40:00,110.14,110.2,109.98,109.99,9025.0,102.3034,102.3591,102.1547,102.164,9025.0
2016-09-14 13:50:00,109.96,110.07,109.95,110.03,6629.0,102.1362,102.2383,102.1269,102.2012,6629.0
2016-09-14 14:00:00,110.0,110.1,109.81,109.81,13415.0,102.1733,102.2662,101.9968,101.9968,13415.0
2016-09-14 14:10:00,109.83,109.94,109.72,109.93,22460.0,102.0154,102.1176,101.9132,102.1083,22460.0
2016-09-14 14:20:00,109.91,110.04,109.86,109.95,20689.0,102.0897,102.2105,102.0433,102.1269,20689.0
2016-09-14 14:30:00,109.9,109.98,109.87,109.9,28204.0,102.0804,102.1547,102.0526,102.0804,28204.0
2016-09-14 14:40:00,109.89,110.04,109.87,109.92,15592.0,102.0711,102.2105,102.0526,102.099,15592.0
2016-09-14 14:50:00,109.92,110.05,109.91,110.03,25961.0,102.099,102.2198,102.0897,102.2012,25961.0
2016-09-14 15:00:00,110.04,110.05,109.85,109.91,23538.0,102.2105,102.2198,102.034,102.0897,23538.0
2016-09-14 15:10:00,109.9,109.9,109.76,109.78,10109.0,102.0804,102.0804,101.9504,101.969,10109.0
2016-09-14 15:20:00,109.78,109.84,109.61,109.61,30017.0,101.969,102.0247,101.8111,101.8111,30017.0
2016-09-14 15:30:00,109.62,109.81,109.62,109.77,12692.0,101.8204,101.9968,101.8204,101.9597,12692.0
2016-09-14 15:40:00,109.77,109.98,109.77,109.98,20165.0,101.9597,102.1547,101.9597,102.1547,20165.0
2016-09-14 15:50:00,109.96,109.98,109.82,109.96,40470.0,102.1362,102.1547,102.0061,102.1362,40470.0
2016-09-15 09:30:00,110.0,110.18,109.67,109.97,41507.0,102.1733,102.3405,101.8668,102.1455,41507.0
2016-09-15 09:40:00,109.98,110.09,109.88,110.03,10501.0,102.1547,102.2569,102.0619,102.2012,10501.0
2016-09-15 09:50:00,110.08,110.28,110.08,110.17,5969.0,102.2476,102.4334,102.2476,102.3312,5969.0
2016-09-15 10:00:00,110.19,110.34,110.03,110.29,6613.0,102.3498,102.4891,102.2012,102.4427,6613.0
2016-09-15 10:10:00,110.38,110.54,110.37,110.54,3605.0,102.5263,102.6749,102.517,102.6749,3605.0
2016-09-15 10:20:00,110.5,110.53,110.44,110.49,5215.0,102.6377,102.6656,102.582,102.6285,5215.0
2016-09-15 10:30:00,110.49,110.56,110.44,110.56,8698.0,102.6285,102.6935,102.582,102.6935,8698.0
2016-09-15 10:40:00,110.51,110.58,110.39,110.57,8595.0,102.647,102.712,102.5356,102.7028,8595.0
2016-09-15 10:50:00,110.62,110.75,110.61,110.74,4562.0,102.7492,102.87,102.7399,102.8607,4562.0
2016-09-15 11:00:00,110.76,110.85,110.75,110.82,6326.0,102.8792,102.9628,102.87,102.935,6326.0
2016-09-15 11:10:00,110.8,110.83,110.75,110.83,6639.0,102.9164,102.9443,102.87,102.9443,6639.0
2016-09-15 11:20:00,110.77,110.96,110.77,110.91,9363.0,102.8885,103.065,102.8885,103.0186,9363.0
2016-09-15 11:30:00,111.0,111.04,110.96,110.96,5407.0,103.1022,103.1393,103.065,103.065,5407.0
2016-09-15 11:40:00,110.97,110.99,110.84,110.84,7383.0,103.0743,103.0929,102.9535,102.9535,7383.0
2016-09-15 11:50:00,110.85,110.97,110.82,110.82,17789.0,102.9628,103.0743,102.935,102.935,17789.0
2016-09-15 12:00:00,110.84,110.96,110.84,110.95,10703.0,102.9535,103.065,102.9535,103.0557,10703.0
2016-09-15 12:10:00,110.94,110.96,110.84,110.95,5913.0,103.0464,103.065,102.9535,103.0557,5913.0
2016-09-15 12:20:00,110.94,111.01,110.86,110.89,14018.0,103.0464,103.1115,102.9721,103.0,14018.0
2016-09-15 12:30:00,110.9,110.92,110.74,110.77,7439.0,103.0093,103.0279,102.8607,102.8885,7439.0
2016-09-15 12:40:00,110.81,110.81,110.7,110.73,6633.0,102.9257,102.9257,102.8235,102.8514,6633.0
2016-09-15 12:50:00,110.7,110.8,110.7,110.76,18207.0,102.8235,102.9164,102.8235,102.8792,18207.0
2016-09-15 13:00:00,110.8,110.92,110.79,110.85,3624.0,102.9164,103.0279,102.9071,102.9628,3624.0
2016-09-15 13:10:00,110.88,110.89,110.76,110.89,9100.0,102.9907,103.0,102.8792,103.0,9100.0
2016-09-15 13:20:00,110.89,110.92,110.81,110.87,9158.0,103.0,103.0279,102.9257,102.9814,9158.0
2016-09-15 13:30:00,110.9,111.02,110.87,110.99,3941.0,103.0093,103.1207,102.9814,103.0929,3941.0
2016-09-15 13:40:00,110.99,111.18,110.99,111.18,40054.0,103.0929,103.2694,103.0929,103.2694,40054.0
2016-09-15 13:50:00,111.18,111.19,111.12,111.19,4644.0,103.2694,103.2786,103.2136,103.2786,4644.0
2016-09-15 14:00:00,111.21,111.22,111.16,111.19,6898.0,103.2972,103.3065,103.2508,103.2786,6898.0
2016-09-15 14:10:00,111.2,111.35,111.18,111.34,12871.0,103.2879,103.4273,103.2694,103.418,12871.0
2016-09-15 14:20:00,111.36,111.37,111.29,111.29,11778.0,103.4366,103.4458,103.3715,103.3715,11778.0
2016-09-15 14:30:00,111.33,111.33,111.26,111.28,9015.0,103.4087,103.4087,103.3437,103.3622,9015.0
2016-09-15 14:40:00,111.27,111.3,111.23,111.26,12672.0,103.353,103.3808,103.3158,103.3437,12672.0
2016-09-15 14:50:00,111.25,111.32,111.24,111.28,18834.0,103.3344,103.3994,103.3251,103.3622,18834.0
2016-09-15 15:00:00,111.3,111.36,111.27,111.29,7737.0,103.3808,103.4366,103.353,103.3715,7737.0
2016-09-15 15:10:00,111.24,111.26,111.12,111.14,16415.0,103.3251,103.3437,103.2136,103.2322,16415.0
2016-09-15 15:20:00,111.17,111.19,111.12,111.19,16224.0,103.2601,103.2786,103.2136,103.2786,16224.0
2016-09-15 15:30:00,111.18,111.27,111.15,111.27,15015.0,103.2694,103.353,103.2415,103.353,15015.0
2016-09-15 15:40:00,111.28,111.33,111.22,111.25,9804.0,103.3622,103.4087,103.3065,103.3344,9804.0
2016-09-15 15:50:00,111.24,111.24,111.15,111.2,24793.0,103.3251,103.3251,103.2415,103.2879,24793.0
2016-09-16 09:30:00,110.89,110.9,110.58,110.71,25024.0,103.0,103.0093,102.712,102.8328,25024.0
2016-09-16 09:40:00,110.76,110.82,110.67,110.75,12821.0,102.8792,102.935,102.7956,102.87,12821.0
2016-09-16 09:50:00,110.66,110.72,110.58,110.66,7913.0,102.7864,102.8421,102.712,102.7864,7913.0
2016-09-16 10:00:00,110.68,110.68,110.38,110.45,7216.0,102.8049,102.8049,102.5263,102.5913,7216.0
2016-09-16 10:10:00,110.49,110.61,110.43,110.55,9796.0,102.6285,102.7399,102.5727,102.6842,9796.0
2016-09-16 10:20:00,110.56,110.58,110.42,110.46,6222.0,102.6935,102.712,102.5634,102.6006,6222.0
2016-09-16 10:30:00,110.53,110.68,110.53,110.68,18286.0,102.6656,102.8049,102.6656,102.8049,18286.0
2016-09-16 10:40:00,110.72,110.84,110.67,110.77,37764.0,102.8421,102.9535,102.7956,102.8885,37764.0
2016-09-16 10:50:00,110.76,110.79,110.6,110.61,4732.0,102.8792,102.9071,102.7306,102.7399,4732.0
2016-09-16 11:00:00,110.61,110.65,110.54,110.54,2741.0,102.7399,102.7771,102.6749,102.6749,2741.0
2016-09-16 11:10:00,110.51,110.62,110.48,110.51,6796.0,102.647,102.7492,102.6192,102.647,6796.0
2016-09-16 11:20:00,110.57,110.63,110.53,110.55,4435.0,102.7028,102.7585,102.6656,102.6842,4435.0
2016-09-16 11:30:00,110.56,110.68,110.52,110.66,8877.0,102.6935,102.8049,102.6563,102.7864,8877.0
2016-09-16 11:40:00,110.65,110.74,110.63,110.67,6845.0,102.7771,102.8607,102.7585,102.7956,6845.0
2016-09-16 11:50:00,110.69,110.69,110.6,110.66,4378.0,102.8142,102.8142,102.7306,102.7864,4378.0
2016-09-16 12:00:00,110.66,110.78,110.64,110.78,3123.0,102.7864,102.8978,102.7678,102.8978,3123.0
2016-09-16 12:10:00,110.78,110.78,110.7,110.75,9519.0,102.8978,102.8978,102.8235,102.87,9519.0
2016-09-16 12:20:00,110.75,110.83,110.74,110.78,26330.0,102.87,102.9443,102.8607,102.8978,26330.0
2016-09-16 12:30:00,110.79,110.81,110.71,110.73,2937.0,102.9071,102.9257,102.8328,102.8514,2937.0
2016-09-16 12:40:00,110.73,110.73,110.64,110.72,4608.0,102.8514,102.8514,102.7678,102.8421,4608.0
2016-09-16 12:50:00,110.67,110.72,110.65,110.67,5992.0,102.7956,102.8421,102.7771,102.7956,5992.0
2016-09-16 13:00:00,110.66,110.72,110.6,110.63,12988.0,102.7864,102.8421,102.7306,102.7585,12988.0
2016-09-16 13:10:00,110.64,110.68,110.58,110.6,7546.0,102.7678,102.8049,102.712,102.7306,7546.0
2016-09-16 13:20:00,110.57,110.63,110.57,110.57,3933.0,102.7028,102.7585,102.7028,102.7028,3933.0
2016-09-16 13:30:00,110.58,110.62,110.5,110.52,19771.0,102.712,102.7492,102.6377,102.6563,19771.0
2016-09-16 13:40:00,110.53,110.54,110.39,110.46,5417.0,102.6656,102.6749,102.5356,102.6006,5417.0
2016-09-16 13:50:00,110.47,110.51,110.44,110.51,8745.0,102.6099,102.647,102.582,102.647,8745.0
2016-09-16 14:00:00,110.48,110.61,110.44,110.6,10844.0,102.6192,102.7399,102.582,102.7306,10844.0
2016-09-16 14:10:00,110.61,110.68,110.58,110.58,30571.0,102.7399,102.8049,102.712,102.712,30571.0
2016-09-16 14:20:00,110.6,110.64,110.58,110.63,9646.0,102.7306,102.7678,102.712,102.7585,9646.0
2016-09-16 14:30:00,110.64,110.73,110.64,110.7,18880.0,102.7678,102.8514,102.7678,102.8235,18880.0
2016-09-16 14:40:00,110.67,110.76,110.65,110.73,7736.0,102.7956,102.8792,102.7771,102.8514,7736.0
2016-09-16 14:50:00,110.73,110.74,110.62,110.62,26365.0,102.8514,102.8607,102.7492,102.7492,26365.0
2016-09-16 15:00:00,110.61,110.74,110.59,110.7,16991.0,102.7399,102.8607,102.7213,102.8235,16991.0
2016-09-16 15:10:00,110.68,110.73,110.64,110.72,10509.0,102.8049,102.8514,102.7678,102.8421,10509.0
2016-09-16 15:20:00,110.73,110.77,110.71,110.75,8416.0,102.8514,102.8885,102.8328,102.87,8416.0
2016-09-16 15:30:00,110.74,110.92,110.74,110.88,13144.0,102.8607,103.0279,102.8607,102.9907,13144.0
2016-09-16 15:40:00,110.88,110.92,110.83,110.91,11750.0,102.9907,103.0279,102.9443,103.0186,11750.0
2016-09-16 15:50:00,110.92,110.92,110.76,110.78,22858.0,103.0279,103.0279,102.8792,102.8978,22858.0
2016-09-19 09:30:00,111.14,111.32,111.14,111.31,31556.0,103.2322,103.3994,103.2322,103.3901,31556.0
2016-09-19 09:40:00,111.26,111.26,111.19,111.22,3833.0,103.3437,103.3437,103.2786,103.3065,3833.0
2016-09-19 09:50:00,111.25,111.46,111.25,111.45,13540.0,103.3344,103.5294,103.3344,103.5201,13540.0
2016-09-19 10:00:00,111.49,111.5,111.39,111.43,6987.0,103.5573,103.5666,103.4644,103.5016,6987.0
2016-09-19 10:10:00,111.42,111.43,111.35,111.37,6443.0,103.4923,103.5016,103.4273,103.4458,6443.0
2016-09-19 10:20:00,111.41,111.42,111.26,111.32,33200.0,103.483,103.4923,103.3437,103.3994,33200.0
2016-09-19 10:30:00,111.32,111.35,111.17,111.22,12909.0,103.3994,103.4273,103.2601,103.3065,12909.0
2016-09-19 10:40:00,111.21,111.22,111.15,111.17,16836.0,103.2972,103.3065,103.2415,103.2601,16836.0
2016-09-19 10:50:00,111.17,111.19,111.08,111.14,11216.0,103.2601,103.2786,103.1765,103.2322,11216.0
2016-09-19 11:00:00,111.14,111.21,111.1,111.21,11153.0,103.2322,103.2972,103.195,103.2972,11153.0
2016-09-19 11:10:00,111.21,111.23,111.15,111.21,21121.0,103.2972,103.3158,103.2415,103.2972,21121.0
2016-09-19 11:20:00,111.21,111.24,111.13,111.19,12227.0,103.2972,103.3251,103.2229,103.2786,12227.0
2016-09-19 11:30:00,111.2,111.27,111.14,111.23,14303.0,103.2879,103.353,103.2322,103.3158,14303.0
2016-09-19 11:40:00,111.24,111.28,111.2,111.21,12611.0,103.3251,103.3622,103.2879,103.2972,12611.0
2016-09-19 11:50:00,111.24,111.29,111.22,111.28,17959.0,103.3251,103.3715,103.3065,103.3622,17959.0
2016-09-19 12:00:00,111.27,111.3,111.22,111.22,6776.0,103.353,103.3808,103.3065,103.3065,6776.0
2016-09-19 12:10:00,111.22,111.22,110.89,110.94,18034.0,103.3065,103.3065,103.0,103.0464,18034.0
2016-09-19 12:20:00,110.88,110.95,110.84,110.95,11234.0,102.9907,103.0557,102.9535,103.0557,11234.0
2016-09-19 12:30:00,110.93,110.98,110.9,110.93,15973.0,103.0371,103.0836,103.0093,103.0371,15973.0
2016-09-19 12:40:00,110.93,110.99,110.93,110.93,20936.0,103.0371,103.0929,103.0371,103.0371,20936.0
2016-09-19 12:50:00,110.95,110.96,110.83,110.85,12299.0,103.0557,103.065,102.9443,102.9628,12299.0
2016-09-19 13:00:00,110.82,110.92,110.78,110.89,54966.0,102.935,103.0279,102.8978,103.0,54966.0
2016-09-19 13:10:00,110.89,110.92,110.86,110.87,23969.0,103.0,103.0279,102.9721,102.9814,23969.0
2016-09-19 13:20:00,110.87,110.87,110.81,110.81,23772.0,102.9814,102.9814,102.9257,102.9257,23772.0
2016-09-19 13:30:00,110.8,110.8,110.51,110.54,17259.0,102.9164,102.9164,102.647,102.6749,17259.0
2016-09-19 13:40:00,110.55,110.66,110.54,110.65,18194.0,102.6842,102.7864,102.6749,102.7771,18194.0
2016-09-19 13:50:00,110.66,110.79,110.61,110.78,14126.0,102.7864,102.9071,102.7399,102.8978,14126.0
2016-09-19 14:00:00,110.76,110.86,110.76,110.84,12839.0,102.8792,102.9721,102.8792,102.9535,12839.0
2016-09-19 14:10:00,110.86,110.95,110.84,110.9,28566.0,102.9721,103.0557,102.9535,103.0093,28566.0
2016-09-19 14:20:00,110.9,110.92,110.87,110.92,13343.0,103.0093,103.0279,102.9814,103.0279,13343.0
2016-09-19 14:30:00,110.92,110.99,110.92,110.94,11304.0,103.0279,103.0929,103.0279,103.0464,11304.0
2016-09-19 14:40:00,110.94,111.07,110.93,111.02,20465.0,103.0464,103.1672,103.0371,103.1207,20465.0
2016-09-19 14:50:00,111.03,111.11,111.02,111.09,24789.0,103.13,103.2043,103.1207,103.1858,24789.0
2016-09-19 15:00:00,111.08,111.1,110.97,110.97,37737.0,103.1765,103.195,103.0743,103.0743,37737.0
2016-09-19 15:10:00,110.96,110.98,110.8,110.85,17338.0,103.065,103.0836,102.9164,102.9628,17338.0
2016-09-19 15:20:00,110.87,110.98,110.82,110.82,21991.0,102.9814,103.0836,102.935,102.935,21991.0
2016-09-19 15:30:00,110.83,110.88,110.67,110.78,31057.0,102.9443,102.9907,102.7956,102.8978,31057.0
2016-09-19 15:40:00,110.77,110.88,110.74,110.81,25384.0,102.8885,102.9907,102.8607,102.9257,25384.0
2016-09-19 15:50:00,110.81,110.85,110.69,110.71,33780.0,102.9257,102.9628,102.8142,102.8328,33780.0
2016-09-20 09:30:00,111.19,111.23,111.07,111.08,37070.0,103.2786,103.3158,103.1672,103.1765,37070.0
2016-09-20 09:40:00,111.13,111.2,111.09,111.18,6025.0,103.2229,103.2879,103.1858,103.2694,6025.0
2016-09-20 09:50:00,111.18,111.33,111.18,111.29,5763.0,103.2694,103.4087,103.2694,103.3715,5763.0
2016-09-20 10:00:00,111.3,111.38,111.27,111.27,20771.0,103.3808,103.4551,103.353,103.353,20771.0
2016-09-20 10:10:00,111.25,111.27,111.14,111.19,4561.0,103.3344,103.353,103.2322,103.2786,4561.0
2016-09-20 10:20:00,111.21,111.21,111.12,111.2,6972.0,103.2972,103.2972,103.2136,103.2879,6972.0
2016-09-20 10:30:00,111.19,111.23,110.97,110.97,8441.0,103.2786,103.3158,103.0743,103.0743,8441.0
2016-09-20 10:40:00,110.96,111.1,110.96,111.1,6450.0,103.065,103.195,103.065,103.195,6450.0
2016-09-20 10:50:00,111.11,111.12,111.06,111.06,7691.0,103.2043,103.2136,103.1579,103.1579,7691.0
2016-09-20 11:00:00,111.09,111.18,111.08,111.16,3876.0,103.1858,103.2694,103.1765,103.2508,3876.0
2016-09-20 11:10:00,111.22,111.24,111.16,111.17,3498.0,103.3065,103.3251,103.2508,103.2601,3498.0
2016-09-20 11:20:00,111.17,111.17,111.07,111.07,4115.0,103.2601,103.2601,103.1672,103.1672,4115.0
2016-09-20 11:30:00,111.08,111.11,111.03,111.03,5877.0,103.1765,103.2043,103.13,103.13,5877.0
2016-09-20 11:40:00,111.04,111.09,111.03,111.08,13536.0,103.1393,103.1858,103.13,103.1765,13536.0
2016-09-20 11:50:00,111.06,111.12,111.06,111.06,3467.0,103.1579,103.2136,103.1579,103.1579,3467.0
2016-09-20 12:00:00,110.98,111.02,110.96,110.97,3830.0,103.0836,103.1207,103.065,103.0743,3830.0
2016-09-20 12:10:00,111.0,111.01,110.91,110.98,6833.0,103.1022,103.1115,103.0186,103.0836,6833.0
2016-09-20 12:20:00,110.97,111.08,110.97,111.07,3251.0,103.0743,103.1765,103.0743,103.1672,3251.0
2016-09-20 12:30:00,111.04,111.07,110.94,110.99,5343.0,103.1393,103.1672,103.0464,103.0929,5343.0
2016-09-20 12:40:00,111.02,111.02,110.88,110.88,3153.0,103.1207,103.1207,102.9907,102.9907,3153.0
2016-09-20 12:50:00,110.91,110.96,110.83,110.83,3771.0,103.0186,103.065,102.9443,102.9443,3771.0
2016-09-20 13:00:00,110.86,110.88,110.78,110.84,7244.0,102.9721,102.9907,102.8978,102.9535,7244.0
2016-09-20 13:10:00,110.86,110.92,110.85,110.92,7840.0,102.9721,103.0279,102.9628,103.0279,7840.0
2016-09-20 13:20:00,110.9,110.93,110.86,110.91,15614.0,103.0093,103.0371,102.9721,103.0186,15614.0
2016-09-20 13:30:00,110.91,110.98,110.86,110.95,15076.0,103.0186,103.0836,102.9721,103.0557,15076.0
2016-09-20 13:40:00,110.98,110.99,110.91,110.98,17134.0,103.0836,103.0929,103.0186,103.0836,17134.0
2016-09-20 13:50:00,110.98,111.06,110.94,111.06,10137.0,103.0836,103.1579,103.0464,103.1579,10137.0
2016-09-20 14:00:00,111.05,111.1,111.03,111.06,8370.0,103.1486,103.195,103.13,103.1579,8370.0
2016-09-20 14:10:00,111.07,111.09,111.04,111.08,9775.0,103.1672,103.1858,103.1393,103.1765,9775.0
2016-09-20 14:20:00,111.09,111.09,111.0,111.05,10601.0,103.1858,103.1858,103.1022,103.1486,10601.0
2016-09-20 14:30:00,111.03,111.14,111.03,111.13,7210.0,103.13,103.2322,103.13,103.2229,7210.0
2016-09-20 14:40:00,111.14,111.15,111.06,111.11,9217.0,103.2322,103.2415,103.1579,103.2043,9217.0
2016-09-20 14:50:00,111.11,111.2,111.09,111.15,10546.0,103.2043,103.2879,103.1858,103.2415,10546.0
2016-09-20 15:00:00,111.15,111.15,111.08,111.11,8592.0,103.2415,103.2415,103.1765,103.2043,8592.0
2016-09-20 15:10:00,111.12,111.19,111.12,111.17,8430.0,103.2136,103.2786,103.2136,103.2601,8430.0
2016-09-20 15:20:00,111.18,111.18,111.12,111.15,20897.0,103.2694,103.2694,103.2136,103.2415,20897.0
2016-09-20 15:30:00,111.15,111.15,111.08,111.12,10776.0,103.2415,103.2415,103.1765,103.2136,10776.0
2016-09-20 15:40:00,111.11,111.11,111.04,111.1,20407.0,103.2043,103.2043,103.1393,103.195,20407.0
2016-09-20 15:50:00,111.1,111.1,110.88,110.88,25233.0,103.195,103.195,102.9907,102.9907,25233.0
2016-09-21 09:30:00,111.25,111.36,111.03,111.3,11450.0,103.3344,103.4366,103.13,103.3808,11450.0
2016-09-21 09:40:00,111.34,111.4,111.27,111.32,3738.0,103.418,103.4737,103.353,103.3994,3738.0
2016-09-21 09:50:00,111.35,111.4,111.35,111.4,16993.0,103.4273,103.4737,103.4273,103.4737,16993.0
2016-09-21 10:00:00,111.39,111.45,111.34,111.36,7113.0,103.4644,103.5201,103.418,103.4366,7113.0
2016-09-21 10:10:00,111.36,111.4,111.32,111.35,2434.0,103.4366,103.4737,103.3994,103.4273,2434.0
2016-09-21 10:20:00,111.4,111.4,111.33,111.33,2110.0,103.4737,103.4737,103.4087,103.4087,2110.0
2016-09-21 10:30:00,111.37,111.39,111.31,111.39,6867.0,103.4458,103.4644,103.3901,103.4644,6867.0
2016-09-21 10:40:00,111.35,111.4,111.26,111.29,2751.0,103.4273,103.4737,103.3437,103.3715,2751.0
2016-09-21 10:50:00,111.3,111.31,111.17,111.18,7364.0,103.3808,103.3901,103.2601,103.2694,7364.0
2016-09-21 11:00:00,111.2,111.23,111.12,111.12,5144.0,103.2879,103.3158,103.2136,103.2136,5144.0
2016-09-21 11:10:00,111.14,111.14,111.05,111.11,7835.0,103.2322,103.2322,103.1486,103.2043,7835.0
2016-09-21 11:20:00,111.09,111.12,111.09,111.11,3168.0,103.1858,103.2136,103.1858,103.2043,3168.0
2016-09-21 11:30:00,111.12,111.12,110.99,111.1,19562.0,103.2136,103.2136,103.0929,103.195,19562.0
2016-09-21 11:40:00,111.11,111.11,111.02,111.09,6129.0,103.2043,103.2043,103.1207,103.1858,6129.0
2016-09-21 11:50:00,111.07,111.09,111.0,111.02,2046.0,103.1672,103.1858,103.1022,103.1207,2046.0
2016-09-21 12:00:00,111.02,111.08,110.99,111.01,6190.0,103.1207,103.1765,103.0929,103.1115,6190.0
2016-09-21 12:10:00,111.0,111.01,110.8,110.82,4929.0,103.1022,103.1115,102.9164,102.935,4929.0
2016-09-21 12:20:00,110.77,110.81,110.74,110.8,4054.0,102.8885,102.9257,102.8607,102.9164,4054.0
2016-09-21 12:30:00,110.77,110.8,110.7,110.73,6069.0,102.8885,102.9164,102.8235,102.8514,6069.0
2016-09-21 12:40:00,110.71,110.82,110.71,110.78,8003.0,102.8328,102.935,102.8328,102.8978,8003.0
2016-09-21 12:50:00,110.79,110.98,110.79,110.97,5021.0,102.9071,103.0836,102.9071,103.0743,5021.0
2016-09-21 13:00:00,110.97,111.02,110.94,110.97,15056.0,103.0743,103.1207,103.0464,103.0743,15056.0
2016-09-21 13:10:00,110.97,110.98,110.91,110.91,5266.0,103.0743,103.0836,103.0186,103.0186,5266.0
2016-09-21 13:20:00,110.92,110.93,110.85,110.91,19253.0,103.0279,103.0371,102.9628,103.0186,19253.0
2016-09-21 13:30:00,110.89,110.95,110.88,110.94,12439.0,103.0,103.0557,102.9907,103.0464,12439.0
2016-09-21 13:40:00,110.9,111.02,110.85,110.95,15911.0,103.0093,103.1207,102.9628,103.0557,15911.0
2016-09-21 13:50:00,110.92,111.02,110.87,110.93,28914.0,103.0279,103.1207,102.9814,103.0371,28914.0
2016-09-21 14:00:00,110.89,111.37,110.89,111.36,11585.0,103.0,103.4458,103.0,103.4366,11585.0
2016-09-21 14:10:00,111.36,111.54,111.29,111.38,7626.0,103.4366,103.6037,103.3715,103.4551,7626.0
2016-09-21 14:20:00,111.3,111.42,111.1,111.12,21117.0,103.3808,103.4923,103.195,103.2136,21117.0
2016-09-21 14:30:00,111.11,111.38,111.05,111.35,16812.0,103.2043,103.4551,103.1486,103.4273,16812.0
2016-09-21 14:40:00,111.36,111.51,111.29,111.39,8426.0,103.4366,103.5759,103.3715,103.4644,8426.0
2016-09-21 14:50:00,111.39,111.65,111.34,111.61,23954.0,103.4644,103.7059,103.418,103.6688,23954.0
2016-09-21 15:00:00,111.55,111.74,111.53,111.7,20804.0,103.613,103.7895,103.5945,103.7524,20804.0
2016-09-21 15:10:00,111.73,111.91,111.73,111.84,6389.0,103.7802,103.9474,103.7802,103.8824,6389.0
2016-09-21 15:20:00,111.83,111.95,111.83,111.88,8568.0,103.8731,103.9846,103.8731,103.9196,8568.0
2016-09-21 15:30:00,111.87,112.03,111.87,112.02,11726.0,103.9103,104.0589,103.9103,104.0496,11726.0
2016-09-21 15:40:00,112.03,112.18,112.01,112.17,19237.0,104.0589,104.1982,104.0403,104.1889,19237.0
2016-09-21 15:50:00,112.16,112.17,112.05,112.07,25409.0,104.1796,104.1889,104.0775,104.096,25409.0
2016-09-22 09:30:00,112.66,112.94,112.62,112.85,18222.0,104.6441,104.9041,104.6069,104.8205,18222.0
2016-09-22 09:40:00,112.85,112.88,112.8,112.84,12993.0,104.8205,104.8484,104.7741,104.8112,12993.0
2016-09-22 09:50:00,112.82,112.87,112.79,112.82,6646.0,104.7927,104.8391,104.7648,104.7927,6646.0
2016-09-22 10:00:00,112.82,112.84,112.79,112.81,5929.0,104.7927,104.8112,104.7648,104.7834,5929.0
2016-09-22 10:10:00,112.75,112.81,112.75,112.79,5975.0,104.7276,104.7834,104.7276,104.7648,5975.0
2016-09-22 10:20:00,112.81,112.95,112.78,112.95,9863.0,104.7834,104.9134,104.7555,104.9134,9863.0
2016-09-22 10:30:00,112.92,113.03,112.91,113.0,7089.0,104.8856,104.9877,104.8763,104.9599,7089.0
2016-09-22 10:40:00,112.99,113.0,112.87,112.9,13123.0,104.9506,104.9599,104.8391,104.867,13123.0
2016-09-22 10:50:00,112.9,112.91,112.83,112.85,15988.0,104.867,104.8763,104.802,104.8205,15988.0
2016-09-22 11:00:00,112.83,112.86,112.8,112.82,7839.0,104.802,104.8298,104.7741,104.7927,7839.0
2016-09-22 11:10:00,112.83,112.83,112.76,112.83,12976.0,104.802,104.802,104.7369,104.802,12976.0
2016-09-22 11:20:00,112.82,112.84,112.73,112.74,14139.0,104.7927,104.8112,104.7091,104.7184,14139.0
2016-09-22 11:30:00,112.77,112.85,112.75,112.83,8166.0,104.7462,104.8205,104.7276,104.802,8166.0
2016-09-22 11:40:00,112.84,112.84,112.8,112.82,6019.0,104.8112,104.8112,104.7741,104.7927,6019.0
2016-09-22 11:50:00,112.79,112.82,112.76,112.8,18911.0,104.7648,104.7927,104.7369,104.7741,18911.0
2016-09-22 12:00:00,112.83,112.9,112.82,112.84,2842.0,104.802,104.867,104.7927,104.8112,2842.0
2016-09-22 12:10:00,112.82,112.86,112.8,112.85,9097.0,104.7927,104.8298,104.7741,104.8205,9097.0
2016-09-22 12:20:00,112.86,112.92,112.82,112.92,2752.0,104.8298,104.8856,104.7927,104.8856,2752.0
2016-09-22 12:30:00,112.91,112.94,112.9,112.9,10380.0,104.8763,104.9041,104.867,104.867,10380.0
2016-09-22 12:40:00,112.92,112.96,112.88,112.94,12930.0,104.8856,104.9227,104.8484,104.9041,12930.0
2016-09-22 12:50:00,112.93,112.98,112.92,112.97,8025.0,104.8948,104.9413,104.8856,104.932,8025.0
2016-09-22 13:00:00,112.97,113.08,112.96,113.07,3366.0,104.932,105.0342,104.9227,105.0249,3366.0
2016-09-22 13:10:00,113.09,113.1,113.06,113.07,6282.0,105.0435,105.0527,105.0156,105.0249,6282.0
2016-09-22 13:20:00,113.07,113.08,113.01,113.02,8630.0,105.0249,105.0342,104.9692,104.9784,8630.0
2016-09-22 13:30:00,113.03,113.11,113.02,113.11,5414.0,104.9877,105.062,104.9784,105.062,5414.0
2016-09-22 13:40:00,113.1,113.1,113.01,113.04,12173.0,105.0527,105.0527,104.9692,104.997,12173.0
2016-09-22 13:50:00,113.01,113.03,112.98,112.99,5422.0,104.9692,104.9877,104.9413,104.9506,5422.0
2016-09-22 14:00:00,113.01,113.06,112.99,113.04,9674.0,104.9692,105.0156,104.9506,104.997,9674.0
2016-09-22 14:10:00,113.03,113.04,112.76,112.78,19961.0,104.9877,104.997,104.7369,104.7555,19961.0
2016-09-22 14:20:00,112.83,112.83,112.74,112.83,10847.0,104.802,104.802,104.7184,104.802,10847.0
2016-09-22 14:30:00,112.79,112.84,112.72,112.79,18943.0,104.7648,104.8112,104.6998,104.7648,18943.0
2016-09-22 14:40:00,112.8,112.89,112.8,112.88,29126.0,104.7741,104.8577,104.7741,104.8484,29126.0
2016-09-22 14:50:00,112.87,113.0,112.83,113.0,16391.0,104.8391,104.9599,104.802,104.9599,16391.0
2016-09-22 15:00:00,112.99,113.03,112.95,112.95,7125.0,104.9506,104.9877,104.9134,104.9134,7125.0
2016-09-22 15:10:00,112.94,112.99,112.93,112.95,8250.0,104.9041,104.9506,104.8948,104.9134,8250.0
2016-09-22 15:20:00,112.94,112.98,112.93,112.97,26965.0,104.9041,104.9413,104.8948,104.932,26965.0
2016-09-22 15:30:00,112.97,113.06,112.97,113.04,14299.0,104.932,105.0156,104.932,104.997,14299.0
2016-09-22 15:40:00,113.04,113.06,112.98,113.0,19056.0,104.997,105.0156,104.9413,104.9599,19056.0
2016-09-22 15:50:00,113.02,113.02,112.94,112.96,28132.0,104.9784,104.9784,104.9041,104.9227,28132.0
2016-09-23 09:30:00,112.71,112.73,112.64,112.71,13026.0,104.6905,104.7091,104.6255,104.6905,13026.0
2016-09-23 09:40:00,112.67,112.69,112.57,112.58,10674.0,104.6533,104.6719,104.5605,104.5697,10674.0
2016-09-23 09:50:00,112.59,112.61,112.5,112.55,5590.0,104.579,104.5976,104.4954,104.5419,5590.0
2016-09-23 10:00:00,112.51,112.6,112.5,112.53,8302.0,104.5047,104.5883,104.4954,104.5233,8302.0
2016-09-23 10:10:00,112.5,112.58,112.47,112.51,4139.0,104.4954,104.5697,104.4676,104.5047,4139.0
2016-09-23 10:20:00,112.5,112.6,112.5,112.56,12510.0,104.4954,104.5883,104.4954,104.5512,12510.0
2016-09-23 10:30:00,112.57,112.62,112.52,112.55,6820.0,104.5605,104.6069,104.514,104.5419,6820.0
2016-09-23 10:40:00,112.55,112.68,112.54,112.64,6968.0,104.5419,104.6626,104.5326,104.6255,6968.0
2016-09-23 10:50:00,112.63,112.66,112.61,112.64,47389.0,104.6162,104.6441,104.5976,104.6255,47389.0
2016-09-23 11:00:00,112.63,112.72,112.61,112.69,4724.0,104.6162,104.6998,104.5976,104.6719,4724.0
2016-09-23 11:10:00,112.63,112.69,112.62,112.65,1962.0,104.6162,104.6719,104.6069,104.6348,1962.0
2016-09-23 11:20:00,112.66,112.68,112.6,112.67,7931.0,104.6441,104.6626,104.5883,104.6533,7931.0
2016-09-23 11:30:00,112.69,112.73,112.69,112.73,3086.0,104.6719,104.7091,104.6719,104.7091,3086.0
2016-09-23 11:40:00,112.72,112.73,112.65,112.65,9394.0,104.6998,104.7091,104.6348,104.6348,9394.0
2016-09-23 11:50:00,112.66,112.66,112.59,112.59,1961.0,104.6441,104.6441,104.579,104.579,1961.0
2016-09-23 12:00:00,112.6,112.64,112.59,112.64,3813.0,104.5883,104.6255,104.579,104.6255,3813.0
2016-09-23 12:10:00,112.63,112.69,112.62,112.67,7880.0,104.6162,104.6719,104.6069,104.6533,7880.0
2016-09-23 12:20:00,112.67,112.7,112.66,112.7,4493.0,104.6533,104.6812,104.6441,104.6812,4493.0
2016-09-23 12:30:00,112.71,112.72,112.64,112.67,8414.0,104.6905,104.6998,104.6255,104.6533,8414.0
2016-09-23 12:40:00,112.69,112.69,112.62,112.62,4582.0,104.6719,104.6719,104.6069,104.6069,4582.0
2016-09-23 12:50:00,112.6,112.68,112.6,112.66,3296.0,104.5883,104.6626,104.5883,104.6441,3296.0
2016-09-23 13:00:00,112.65,112.65,112.58,112.6,15785.0,104.6348,104.6348,104.5697,104.5883,15785.0
2016-09-23 13:10:00,112.61,112.61,112.51,112.54,5462.0,104.5976,104.5976,104.5047,104.5326,5462.0
2016-09-23 13:20:00,112.54,112.6,112.54,112.58,2169.0,104.5326,104.5883,104.5326,104.5697,2169.0
2016-09-23 13:30:00,112.59,112.59,112.52,112.52,10517.0,104.579,104.579,104.514,104.514,10517.0
2016-09-23 13:40:00,112.52,112.53,112.4,112.41,10115.0,104.514,104.5233,104.4026,104.4118,10115.0
2016-09-23 13:50:00,112.4,112.4,112.25,112.26,25171.0,104.4026,104.4026,104.2632,104.2725,25171.0
2016-09-23 14:00:00,112.28,112.41,112.27,112.4,10713.0,104.2911,104.4118,104.2818,104.4026,10713.0
2016-09-23 14:10:00,112.39,112.47,112.34,112.47,19956.0,104.3933,104.4676,104.3468,104.4676,19956.0
2016-09-23 14:20:00,112.44,112.46,112.38,112.45,13195.0,104.4397,104.4583,104.384,104.449,13195.0
2016-09-23 14:30:00,112.41,112.47,112.38,112.43,6983.0,104.4118,104.4676,104.384,104.4304,6983.0
2016-09-23 14:40:00,112.4,112.45,112.38,112.43,7289.0,104.4026,104.449,104.384,104.4304,7289.0
2016-09-23 14:50:00,112.42,112.49,112.41,112.47,8170.0,104.4211,104.4861,104.4118,104.4676,8170.0
2016-09-23 15:00:00,112.46,112.54,112.43,112.48,20947.0,104.4583,104.5326,104.4304,104.4769,20947.0
2016-09-23 15:10:00,112.48,112.49,112.4,112.41,7532.0,104.4769,104.4861,104.4026,104.4118,7532.0
2016-09-23 15:20:00,112.41,112.48,112.36,112.48,10847.0,104.4118,104.4769,104.3654,104.4769,10847.0
2016-09-23 15:30:00,112.54,112.59,112.4,112.4,12151.0,104.5326,104.579,104.4026,104.4026,12151.0
2016-09-23 15:40:00,112.4,112.42,112.33,112.35,17639.0,104.4026,104.4211,104.3375,104.3561,17639.0
2016-09-23 15:50:00,112.36,112.46,112.3,112.31,46667.0,104.3654,104.4583,104.3097,104.319,46667.0
2016-09-26 09:30:00,111.86,111.98,111.56,111.56,23099.0,103.901,104.0124,103.6223,103.6223,23099.0
2016-09-26 09:40:00,111.6,111.65,111.57,111.63,5632.0,103.6595,103.7059,103.6316,103.6873,5632.0
2016-09-26 09:50:00,111.62,111.69,111.59,111.64,9052.0,103.6781,103.7431,103.6502,103.6966,9052.0
2016-09-26 10:00:00,111.62,111.74,111.56,111.71,20325.0,103.6781,103.7895,103.6223,103.7616,20325.0
2016-09-26 10:10:00,111.74,111.88,111.71,111.85,9213.0,103.7895,103.9196,103.7616,103.8917,9213.0
2016-09-26 10:20:00,111.82,111.82,111.73,111.73,8079.0,103.8638,103.8638,103.7802,103.7802,8079.0
2016-09-26 10:30:00,111.74,111.92,111.74,111.83,10494.0,103.7895,103.9567,103.7895,103.8731,10494.0
2016-09-26 10:40:00,111.81,111.82,111.7,111.73,7716.0,103.8545,103.8638,103.7524,103.7802,7716.0
2016-09-26 10:50:00,111.74,111.77,111.66,111.67,11115.0,103.7895,103.8174,103.7152,103.7245,11115.0
2016-09-26 11:00:00,111.67,111.69,111.58,111.61,10547.0,103.7245,103.7431,103.6409,103.6688,10547.0
2016-09-26 11:10:00,111.63,111.64,111.51,111.59,11082.0,103.6873,103.6966,103.5759,103.6502,11082.0
2016-09-26 11:20:00,111.58,111.65,111.48,111.5,13199.0,103.6409,103.7059,103.548,103.5666,13199.0
2016-09-26 11:30:00,111.52,111.55,111.42,111.55,11954.0,103.5852,103.613,103.4923,103.613,11954.0
2016-09-26 11:40:00,111.56,111.59,111.52,111.52,13921.0,103.6223,103.6502,103.5852,103.5852,13921.0
2016-09-26 11:50:00,111.52,111.54,111.45,111.52,13921.0,103.5852,103.6037,103.5201,103.5852,13921.0
2016-09-26 12:00:00,111.52,111.55,111.49,111.53,15810.0,103.5852,103.613,103.5573,103.5945,15810.0
2016-09-26 12:10:00,111.51,111.61,111.5,111.55,7333.0,103.5759,103.6688,103.5666,103.613,7333.0
2016-09-26 12:20:00,111.56,111.59,111.53,111.57,6408.0,103.6223,103.6502,103.5945,103.6316,6408.0
2016-09-26 12:30:00,111.57,111.62,111.54,111.55,6762.0,103.6316,103.6781,103.6037,103.613,6762.0
2016-09-26 12:40:00,111.52,111.64,111.48,111.62,10225.0,103.5852,103.6966,103.548,103.6781,10225.0
2016-09-26 12:50:00,111.62,111.68,111.6,111.62,12019.0,103.6781,103.7338,103.6595,103.6781,12019.0
2016-09-26 13:00:00,111.61,111.63,111.51,111.51,12575.0,103.6688,103.6873,103.5759,103.5759,12575.0
2016-09-26 13:10:00,111.51,111.54,111.51,111.51,8863.0,103.5759,103.6037,103.5759,103.5759,8863.0
2016-09-26 13:20:00,111.51,111.54,111.45,111.45,14027.0,103.5759,103.6037,103.5201,103.5201,14027.0
2016-09-26 13:30:00,111.45,111.48,111.37,111.38,7734.0,103.5201,103.548,103.4458,103.4551,7734.0
2016-09-26 13:40:00,111.42,111.44,111.35,111.41,12508.0,103.4923,103.5109,103.4273,103.483,12508.0
2016-09-26 13:50:00,111.41,111.46,111.41,111.44,67139.0,103.483,103.5294,103.483,103.5109,67139.0
2016-09-26 14:00:00,111.44,111.51,111.43,111.49,8428.0,103.5109,103.5759,103.5016,103.5573,8428.0
2016-09-26 14:10:00,111.5,111.57,111.45,111.55,24701.0,103.5666,103.6316,103.5201,103.613,24701.0
2016-09-26 14:20:00,111.54,111.58,111.49,111.55,30900.0,103.6037,103.6409,103.5573,103.613,30900.0
2016-09-26 14:30:00,111.55,111.57,111.42,111.44,25823.0,103.613,103.6316,103.4923,103.5109,25823.0
2016-09-26 14:40:00,111.44,111.5,111.42,111.5,19406.0,103.5109,103.5666,103.4923,103.5666,19406.0
2016-09-26 14:50:00,111.51,111.52,111.47,111.47,10898.0,103.5759,103.5852,103.5387,103.5387,10898.0
2016-09-26 15:00:00,111.47,111.57,111.42,111.54,38040.0,103.5387,103.6316,103.4923,103.6037,38040.0
2016-09-26 15:10:00,111.53,111.56,111.47,111.47,31037.0,103.5945,103.6223,103.5387,103.5387,31037.0
2016-09-26 15:20:00,111.47,111.56,111.45,111.54,17363.0,103.5387,103.6223,103.5201,103.6037,17363.0
2016-09-26 15:30:00,111.55,111.62,111.46,111.52,11403.0,103.613,103.6781,103.5294,103.5852,11403.0
2016-09-26 15:40:00,111.51,111.53,111.44,111.51,32321.0,103.5759,103.5945,103.5109,103.5759,32321.0
2016-09-26 15:50:00,111.5,111.52,111.38,111.45,38198.0,103.5666,103.5852,103.4551,103.5201,38198.0
2016-09-27 09:30:00,111.39,111.55,111.23,111.53,18792.0,103.4644,103.613,103.3158,103.5945,18792.0
2016-09-27 09:40:00,111.55,111.64,111.49,111.64,20676.0,103.613,103.6966,103.5573,103.6966,20676.0
2016-09-27 09:50:00,111.63,111.79,111.52,111.79,25755.0,103.6873,103.836,103.5852,103.836,25755.0
2016-09-27 10:00:00,111.79,111.98,111.76,111.92,22486.0,103.836,104.0124,103.8081,103.9567,22486.0
2016-09-27 10:10:00,111.9,111.92,111.83,111.88,18371.0,103.9381,103.9567,103.8731,103.9196,18371.0
2016-09-27 10:20:00,111.87,111.93,111.8,111.84,21081.0,103.9103,103.966,103.8452,103.8824,21081.0
2016-09-27 10:30:00,111.86,111.86,111.67,111.73,133089.0,103.901,103.901,103.7245,103.7802,133089.0
2016-09-27 10:40:00,111.68,111.75,111.67,111.7,11421.0,103.7338,103.7988,103.7245,103.7524,11421.0
2016-09-27 10:50:00,111.7,111.73,111.53,111.57,11431.0,103.7524,103.7802,103.5945,103.6316,11431.0
2016-09-27 11:00:00,111.58,111.64,111.56,111.64,7361.0,103.6409,103.6966,103.6223,103.6966,7361.0
2016-09-27 11:10:00,111.63,111.7,111.63,111.68,7340.0,103.6873,103.7524,103.6873,103.7338,7340.0
2016-09-27 11:20:00,111.69,111.88,111.69,111.86,67610.0,103.7431,103.9196,103.7431,103.901,67610.0
2016-09-27 11:30:00,111.86,111.94,111.86,111.93,21362.0,103.901,103.9753,103.901,103.966,21362.0
2016-09-27 11:40:00,111.94,111.95,111.82,111.83,119525.0,103.9753,103.9846,103.8638,103.8731,119525.0
2016-09-27 11:50:00,111.82,111.87,111.8,111.87,43943.0,103.8638,103.9103,103.8452,103.9103,43943.0
2016-09-27 12:00:00,111.85,111.87,111.83,111.84,13072.0,103.8917,103.9103,103.8731,103.8824,13072.0
2016-09-27 12:10:00,111.83,111.86,111.79,111.86,11886.0,103.8731,103.901,103.836,103.901,11886.0
2016-09-27 12:20:00,111.86,112.14,111.86,112.06,16741.0,103.901,104.1611,103.901,104.0867,16741.0
2016-09-27 12:30:00,112.07,112.09,112.01,112.06,14756.0,104.096,104.1146,104.0403,104.0867,14756.0
2016-09-27 12:40:00,112.06,112.09,112.0,112.01,11813.0,104.0867,104.1146,104.031,104.0403,11813.0
2016-09-27 12:50:00,111.99,112.09,111.98,112.09,12020.0,104.0217,104.1146,104.0124,104.1146,12020.0
2016-09-27 13:00:00,112.06,112.13,112.04,112.04,12153.0,104.0867,104.1518,104.0682,104.0682,12153.0
2016-09-27 13:10:00,112.05,112.07,112.0,112.07,24695.0,104.0775,104.096,104.031,104.096,24695.0
2016-09-27 13:20:00,112.07,112.12,112.05,112.12,14283.0,104.096,104.1425,104.0775,104.1425,14283.0
2016-09-27 13:30:00,112.12,112.17,112.1,112.14,15513.0,104.1425,104.1889,104.1239,104.1611,15513.0
2016-09-27 13:40:00,112.13,112.17,112.1,112.12,20274.0,104.1518,104.1889,104.1239,104.1425,20274.0
2016-09-27 13:50:00,112.12,112.17,112.09,112.1,16235.0,104.1425,104.1889,104.1146,104.1239,16235.0
2016-09-27 14:00:00,112.1,112.16,112.05,112.05,32521.0,104.1239,104.1796,104.0775,104.0775,32521.0
2016-09-27 14:10:00,112.06,112.15,112.05,112.14,16720.0,104.0867,104.1703,104.0775,104.1611,16720.0
2016-09-27 14:20:00,112.14,112.17,112.12,112.14,54537.0,104.1611,104.1889,104.1425,104.1611,54537.0
2016-09-27 14:30:00,112.14,112.16,112.1,112.13,22484.0,104.1611,104.1796,104.1239,104.1518,22484.0
2016-09-27 14:40:00,112.13,112.15,112.05,112.05,13312.0,104.1518,104.1703,104.0775,104.0775,13312.0
2016-09-27 14:50:00,112.05,112.1,112.02,112.06,16301.0,104.0775,104.1239,104.0496,104.0867,16301.0
2016-09-27 15:00:00,112.08,112.13,112.07,112.11,10067.0,104.1053,104.1518,104.096,104.1332,10067.0
2016-09-27 15:10:00,112.11,112.12,112.03,112.08,31518.0,104.1332,104.1425,104.0589,104.1053,31518.0
2016-09-27 15:20:00,112.08,112.08,112.0,112.03,21478.0,104.1053,104.1053,104.031,104.0589,21478.0
2016-09-27 15:30:00,112.01,112.08,111.96,112.07,29769.0,104.0403,104.1053,103.9939,104.096,29769.0
2016-09-27 15:40:00,112.08,112.16,112.07,112.08,20869.0,104.1053,104.1796,104.096,104.1053,20869.0
2016-09-27 15:50:00,112.08,112.16,112.08,112.15,25538.0,104.1053,104.1796,104.1053,104.1703,25538.0
2016-09-28 09:30:00,112.3,112.37,112.26,112.28,20374.0,104.3097,104.3747,104.2725,104.2911,20374.0
2016-09-28 09:40:00,112.3,112.3,112.21,112.26,11297.0,104.3097,104.3097,104.2261,104.2725,11297.0
2016-09-28 09:50:00,112.26,112.27,112.19,112.22,3032.0,104.2725,104.2818,104.2075,104.2354,3032.0
2016-09-28 10:00:00,112.26,112.33,112.21,112.22,3875.0,104.2725,104.3375,104.2261,104.2354,3875.0
2016-09-28 10:10:00,112.22,112.22,112.1,112.17,2087.0,104.2354,104.2354,104.1239,104.1889,2087.0
2016-09-28 10:20:00,112.18,112.22,112.14,112.22,4181.0,104.1982,104.2354,104.1611,104.2354,4181.0
2016-09-28 10:30:00,112.19,112.21,112.05,112.07,17152.0,104.2075,104.2261,104.0775,104.096,17152.0
2016-09-28 10:40:00,112.06,112.11,111.97,111.99,9925.0,104.0867,104.1332,104.0031,104.0217,9925.0
2016-09-28 10:50:00,111.98,112.03,111.87,111.91,7319.0,104.0124,104.0589,103.9103,103.9474,7319.0
2016-09-28 11:00:00,111.91,111.91,111.76,111.84,9988.0,103.9474,103.9474,103.8081,103.8824,9988.0
2016-09-28 11:10:00,111.82,111.91,111.82,111.91,4034.0,103.8638,103.9474,103.8638,103.9474,4034.0
2016-09-28 11:20:00,111.91,111.94,111.84,111.87,3754.0,103.9474,103.9753,103.8824,103.9103,3754.0
2016-09-28 11:30:00,111.87,111.87,111.77,111.86,18416.0,103.9103,103.9103,103.8174,103.901,18416.0
2016-09-28 11:40:00,111.88,111.95,111.87,111.93,5364.0,103.9196,103.9846,103.9103,103.966,5364.0
2016-09-28 11:50:00,111.93,111.99,111.92,111.98,11757.0,103.966,104.0217,103.9567,104.0124,11757.0
2016-09-28 12:00:00,111.97,111.97,111.89,111.9,6148.0,104.0031,104.0031,103.9288,103.9381,6148.0
2016-09-28 12:10:00,111.9,112.05,111.89,111.92,8005.0,103.9381,104.0775,103.9288,103.9567,8005.0
2016-09-28 12:20:00,111.9,111.94,111.89,111.93,2962.0,103.9381,103.9753,103.9288,103.966,2962.0
2016-09-28 12:30:00,111.92,111.95,111.84,111.92,5569.0,103.9567,103.9846,103.8824,103.9567,5569.0
2016-09-28 12:40:00,111.91,112.04,111.91,112.0,7693.0,103.9474,104.0682,103.9474,104.031,7693.0
2016-09-28 12:50:00,112.01,112.02,111.97,112.0,1404.0,104.0403,104.0496,104.0031,104.031,1404.0
2016-09-28 13:00:00,111.93,111.96,111.92,111.94,593.0,103.966,103.9939,103.9567,103.9753,593.0
2016-09-28 13:10:00,111.91,111.97,111.86,111.9,20477.0,103.9474,104.0031,103.901,103.9381,20477.0
2016-09-28 13:20:00,111.91,112.02,111.91,112.01,8308.0,103.9474,104.0496,103.9474,104.0403,8308.0
2016-09-28 13:30:00,112.05,112.14,112.04,112.11,9328.0,104.0775,104.1611,104.0682,104.1332,9328.0
2016-09-28 13:40:00,112.13,112.19,112.11,112.11,4092.0,104.1518,104.2075,104.1332,104.1332,4092.0
2016-09-28 13:50:00,112.13,112.14,112.1,112.12,9171.0,104.1518,104.1611,104.1239,104.1425,9171.0
2016-09-28 14:00:00,112.12,112.14,112.05,112.06,16259.0,104.1425,104.1611,104.0775,104.0867,16259.0
2016-09-28 14:10:00,112.1,112.35,112.1,112.32,21754.0,104.1239,104.3561,104.1239,104.3282,21754.0
2016-09-28 14:20:00,112.34,112.43,112.28,112.37,23307.0,104.3468,104.4304,104.2911,104.3747,23307.0
2016-09-28 14:30:00,112.37,112.42,112.26,112.33,25567.0,104.3747,104.4211,104.2725,104.3375,25567.0
2016-09-28 14:40:00,112.35,112.42,112.3,112.38,25957.0,104.3561,104.4211,104.3097,104.384,25957.0
2016-09-28 14:50:00,112.39,112.45,112.38,112.41,6241.0,104.3933,104.449,104.384,104.4118,6241.0
2016-09-28 15:00:00,112.41,112.42,112.34,112.34,4911.0,104.4118,104.4211,104.3468,104.3468,4911.0
2016-09-28 15:10:00,112.35,112.38,112.34,112.35,10887.0,104.3561,104.384,104.3468,104.3561,10887.0
2016-09-28 15:20:00,112.35,112.41,112.3,112.3,28455.0,104.3561,104.4118,104.3097,104.3097,28455.0
2016-09-28 15:30:00,112.31,112.34,112.26,112.34,6592.0,104.319,104.3468,104.2725,104.3468,6592.0
2016-09-28 15:40:00,112.34,112.48,112.32,112.47,7770.0,104.3468,104.4769,104.3282,104.4676,7770.0
2016-09-28 15:50:00,112.47,112.55,112.46,112.5,128212.0,104.4676,104.5419,104.4583,104.4954,128212.0
2016-09-29 09:30:00,112.34,112.42,112.33,112.36,31586.0,104.3468,104.4211,104.3375,104.3654,31586.0
2016-09-29 09:40:00,112.36,112.44,112.28,112.34,4217.0,104.3654,104.4397,104.2911,104.3468,4217.0
2016-09-29 09:50:00,112.37,112.43,112.32,112.43,4930.0,104.3747,104.4304,104.3282,104.4304,4930.0
2016-09-29 10:00:00,112.43,112.56,112.26,112.32,10556.0,104.4304,104.5512,104.2725,104.3282,10556.0
2016-09-29 10:10:00,112.26,112.43,112.19,112.42,5996.0,104.2725,104.4304,104.2075,104.4211,5996.0
2016-09-29 10:20:00,112.4,112.49,112.37,112.41,11341.0,104.4026,104.4861,104.3747,104.4118,11341.0
2016-09-29 10:30:00,112.37,112.41,112.31,112.31,2312.0,104.3747,104.4118,104.319,104.319,2312.0
2016-09-29 10:40:00,112.34,112.34,112.2,112.24,9678.0,104.3468,104.3468,104.2168,104.2539,9678.0
2016-09-29 10:50:00,112.23,112.3,112.21,112.21,9186.0,104.2446,104.3097,104.2261,104.2261,9186.0
2016-09-29 11:00:00,112.21,112.25,112.14,112.18,8263.0,104.2261,104.2632,104.1611,104.1982,8263.0
2016-09-29 11:10:00,112.19,112.19,111.99,112.03,7794.0,104.2075,104.2075,104.0217,104.0589,7794.0
2016-09-29 11:20:00,112.05,112.17,112.04,112.16,10275.0,104.0775,104.1889,104.0682,104.1796,10275.0
2016-09-29 11:30:00,112.17,112.21,112.14,112.16,7541.0,104.1889,104.2261,104.1611,104.1796,7541.0
2016-09-29 11:40:00,112.18,112.19,112.13,112.14,4898.0,104.1982,104.2075,104.1518,104.1611,4898.0
2016-09-29 11:50:00,112.17,112.21,112.12,112.15,18827.0,104.1889,104.2261,104.1425,104.1703,18827.0
2016-09-29 12:00:00,112.16,112.31,112.14,112.31,10528.0,104.1796,104.319,104.1611,104.319,10528.0
2016-09-29 12:10:00,112.33,112.33,112.27,112.27,14599.0,104.3375,104.3375,104.2818,104.2818,14599.0
2016-09-29 12:20:00,112.25,112.35,112.24,112.25,5994.0,104.2632,104.3561,104.2539,104.2632,5994.0
2016-09-29 12:30:00,112.28,112.28,112.13,112.13,9412.0,104.2911,104.2911,104.1518,104.1518,9412.0
2016-09-29 12:40:00,112.11,112.11,111.73,111.74,5879.0,104.1332,104.1332,103.7802,103.7895,5879.0
2016-09-29 12:50:00,111.66,111.66,111.47,111.59,9920.0,103.7152,103.7152,103.5387,103.6502,9920.0
2016-09-29 13:00:00,111.58,111.59,111.32,111.54,16569.0,103.6409,103.6502,103.3994,103.6037,16569.0
2016-09-29 13:10:00,111.57,111.77,111.56,111.67,19507.0,103.6316,103.8174,103.6223,103.7245,19507.0
2016-09-29 13:20:00,111.61,111.74,111.58,111.68,15181.0,103.6688,103.7895,103.6409,103.7338,15181.0
2016-09-29 13:30:00,111.67,111.76,111.64,111.66,4667.0,103.7245,103.8081,103.6966,103.7152,4667.0
2016-09-29 13:40:00,111.61,111.63,111.46,111.54,6122.0,103.6688,103.6873,103.5294,103.6037,6122.0
2016-09-29 13:50:00,111.53,111.53,111.25,111.32,27625.0,103.5945,103.5945,103.3344,103.3994,27625.0
2016-09-29 14:00:00,111.34,111.53,111.31,111.52,20314.0,103.418,103.5945,103.3901,103.5852,20314.0
2016-09-29 14:10:00,111.51,111.69,111.45,111.63,25979.0,103.5759,103.7431,103.5201,103.6873,25979.0
2016-09-29 14:20:00,111.71,111.91,111.64,111.91,40069.0,103.7616,103.9474,103.6966,103.9474,40069.0
2016-09-29 14:30:00,111.9,112.02,111.84,111.97,12298.0,103.9381,104.0496,103.8824,104.0031,12298.0
2016-09-29 14:40:00,111.96,111.96,111.8,111.94,11548.0,103.9939,103.9939,103.8452,103.9753,11548.0
2016-09-29 14:50:00,111.91,111.95,111.73,111.78,7293.0,103.9474,103.9846,103.7802,103.8267,7293.0
2016-09-29 15:00:00,111.74,111.82,111.65,111.77,9489.0,103.7895,103.8638,103.7059,103.8174,9489.0
2016-09-29 15:10:00,111.73,111.83,111.67,111.69,19945.0,103.7802,103.8731,103.7245,103.7431,19945.0
2016-09-29 15:20:00,111.65,111.77,111.51,111.76,17357.0,103.7059,103.8174,103.5759,103.8081,17357.0
2016-09-29 15:30:00,111.75,111.86,111.7,111.85,16646.0,103.7988,103.901,103.7524,103.8917,16646.0
2016-09-29 15:40:00,111.89,111.89,111.66,111.7,19807.0,103.9288,103.9288,103.7152,103.7524,19807.0
2016-09-29 15:50:00,111.65,111.72,111.52,111.52,29022.0,103.7059,103.7709,103.5852,103.5852,29022.0
2016-09-30 09:30:00,111.95,112.14,111.95,111.98,25398.0,103.9846,104.1611,103.9846,104.0124,25398.0
2016-09-30 09:40:00,111.91,112.02,111.88,111.92,6010.0,103.9474,104.0496,103.9196,103.9567,6010.0
2016-09-30 09:50:00,111.95,111.95,111.8,111.83,3525.0,103.9846,103.9846,103.8452,103.8731,3525.0
2016-09-30 10:00:00,111.85,111.95,111.83,111.9,9850.0,103.8917,103.9846,103.8731,103.9381,9850.0
2016-09-30 10:10:00,111.96,111.99,111.82,111.83,6746.0,103.9939,104.0217,103.8638,103.8731,6746.0
2016-09-30 10:20:00,111.84,111.92,111.73,111.92,6095.0,103.8824,103.9567,103.7802,103.9567,6095.0
2016-09-30 10:30:00,111.97,112.03,111.93,112.02,7109.0,104.0031,104.0589,103.966,104.0496,7109.0
2016-09-30 10:40:00,111.95,112.02,111.95,111.96,5919.0,103.9846,104.0496,103.9846,103.9939,5919.0
2016-09-30 10:50:00,112.0,112.09,111.99,112.09,3625.0,104.031,104.1146,104.0217,104.1146,3625.0
2016-09-30 11:00:00,112.09,112.24,112.09,112.2,5686.0,104.1146,104.2539,104.1146,104.2168,5686.0
2016-09-30 11:10:00,112.27,112.41,112.27,112.34,7102.0,104.2818,104.4118,104.2818,104.3468,7102.0
2016-09-30 11:20:00,112.36,112.39,112.31,112.31,9785.0,104.3654,104.3933,104.319,104.319,9785.0
2016-09-30 11:30:00,112.35,112.4,112.25,112.25,4570.0,104.3561,104.4026,104.2632,104.2632,4570.0
2016-09-30 11:40:00,112.23,112.32,112.21,112.32,10039.0,104.2446,104.3282,104.2261,104.3282,10039.0
2016-09-30 11:50:00,112.32,112.33,112.28,112.3,11395.0,104.3282,104.3375,104.2911,104.3097,11395.0
2016-09-30 12:00:00,112.27,112.35,112.27,112.35,4945.0,104.2818,104.3561,104.2818,104.3561,4945.0
2016-09-30 12:10:00,112.33,112.39,112.3,112.35,2373.0,104.3375,104.3933,104.3097,104.3561,2373.0
2016-09-30 12:20:00,112.39,112.47,112.38,112.46,5881.0,104.3933,104.4676,104.384,104.4583,5881.0
2016-09-30 12:30:00,112.44,112.46,112.4,112.45,7612.0,104.4397,104.4583,104.4026,104.449,7612.0
2016-09-30 12:40:00,112.45,112.45,112.36,112.39,3448.0,104.449,104.449,104.3654,104.3933,3448.0
2016-09-30 12:50:00,112.42,112.45,112.37,112.38,87051.0,104.4211,104.449,104.3747,104.384,87051.0
2016-09-30 13:00:00,112.37,112.45,112.36,112.38,19847.0,104.3747,104.449,104.3654,104.384,19847.0
2016-09-30 13:10:00,112.39,112.43,112.34,112.37,2596.0,104.3933,104.4304,104.3468,104.3747,2596.0
2016-09-30 13:20:00,112.34,112.38,112.3,112.3,3499.0,104.3468,104.384,104.3097,104.3097,3499.0
2016-09-30 13:30:00,112.33,112.4,112.3,112.4,8739.0,104.3375,104.4026,104.3097,104.4026,8739.0
2016-09-30 13:40:00,112.42,112.5,112.38,112.5,12111.0,104.4211,104.4954,104.384,104.4954,12111.0
2016-09-30 13:50:00,112.47,112.51,112.44,112.51,4732.0,104.4676,104.5047,104.4397,104.5047,4732.0
2016-09-30 14:00:00,112.49,112.53,112.48,112.49,6881.0,104.4861,104.5233,104.4769,104.4861,6881.0
2016-09-30 14:10:00,112.5,112.57,112.5,112.51,11656.0,104.4954,104.5605,104.4954,104.5047,11656.0
2016-09-30 14:20:00,112.54,112.58,112.52,112.56,21535.0,104.5326,104.5697,104.514,104.5512,21535.0
2016-09-30 14:30:00,112.56,112.61,112.54,112.57,24740.0,104.5512,104.5976,104.5326,104.5605,24740.0
2016-09-30 14:40:00,112.57,112.61,112.56,112.58,22415.0,104.5605,104.5976,104.5512,104.5697,22415.0
2016-09-30 14:50:00,112.59,112.6,112.56,112.59,3234.0,104.579,104.5883,104.5512,104.579,3234.0
2016-09-30 15:00:00,112.58,112.65,112.58,112.62,8798.0,104.5697,104.6348,104.5697,104.6069,8798.0
2016-09-30 15:10:00,112.62,112.69,112.62,112.66,12865.0,104.6069,104.6719,104.6069,104.6441,12865.0
2016-09-30 15:20:00,112.65,112.66,112.6,112.6,14398.0,104.6348,104.6441,104.5883,104.5883,14398.0
2016-09-30 15:30:00,112.6,112.64,112.56,112.56,9307.0,104.5883,104.6255,104.5512,104.5512,9307.0
2016-09-30 15:40:00,112.57,112.64,112.55,112.57,10084.0,104.5605,104.6255,104.5419,104.5605,10084.0
2016-09-30 15:50:00,112.58,112.61,112.3,112.31,29059.0,104.5697,104.5976,104.3097,104.319,29059.0
2016-10-03 09:30:00,112.11,112.12,111.95,112.03,23161.0,104.1332,104.1425,103.9846,104.0589,23161.0
2016-10-03 09:40:00,111.98,112.03,111.84,111.87,6623.0,104.0124,104.0589,103.8824,103.9103,6623.0
2016-10-03 09:50:00,111.88,111.91,111.83,111.83,15587.0,103.9196,103.9474,103.8731,103.8731,15587.0
2016-10-03 10:00:00,111.87,112.07,111.84,111.99,6260.0,103.9103,104.096,103.8824,104.0217,6260.0
2016-10-03 10:10:00,111.97,111.99,111.87,111.96,6171.0,104.0031,104.0217,103.9103,103.9939,6171.0
2016-10-03 10:20:00,111.97,112.04,111.91,111.99,15430.0,104.0031,104.0682,103.9474,104.0217,15430.0
2016-10-03 10:30:00,111.93,112.08,111.93,112.07,4050.0,103.966,104.1053,103.966,104.096,4050.0
2016-10-03 10:40:00,112.05,112.14,112.02,112.14,16979.0,104.0775,104.1611,104.0496,104.1611,16979.0
2016-10-03 10:50:00,112.18,112.22,112.08,112.09,15011.0,104.1982,104.2354,104.1053,104.1146,15011.0
2016-10-03 11:00:00,112.06,112.06,111.98,111.99,14382.0,104.0867,104.0867,104.0124,104.0217,14382.0
2016-10-03 11:10:00,111.98,112.01,111.92,111.93,11137.0,104.0124,104.0403,103.9567,103.966,11137.0
2016-10-03 11:20:00,111.95,112.02,111.94,111.97,7129.0,103.9846,104.0496,103.9753,104.0031,7129.0
2016-10-03 11:30:00,111.96,112.0,111.85,111.87,16589.0,103.9939,104.031,103.8917,103.9103,16589.0
2016-10-03 11:40:00,111.87,111.94,111.81,111.81,10536.0,103.9103,103.9753,103.8545,103.8545,10536.0
2016-10-03 11:50:00,111.77,111.84,111.7,111.82,16177.0,103.8174,103.8824,103.7524,103.8638,16177.0
2016-10-03 12:00:00,111.8,111.89,111.8,111.87,15248.0,103.8452,103.9288,103.8452,103.9103,15248.0
2016-10-03 12:10:00,111.85,111.86,111.74,111.8,22182.0,103.8917,103.901,103.7895,103.8452,22182.0
2016-10-03 12:20:00,111.75,111.76,111.64,111.71,16213.0,103.7988,103.8081,103.6966,103.7616,16213.0
2016-10-03 12:30:00,111.71,111.73,111.64,111.68,13149.0,103.7616,103.7802,103.6966,103.7338,13149.0
2016-10-03 12:40:00,111.68,111.77,111.67,111.75,16851.0,103.7338,103.8174,103.7245,103.7988,16851.0
2016-10-03 12:50:00,111.75,111.85,111.73,111.85,16485.0,103.7988,103.8917,103.7802,103.8917,16485.0
2016-10-03 13:00:00,111.87,111.87,111.76,111.77,5158.0,103.9103,103.9103,103.8081,103.8174,5158.0
2016-10-03 13:10:00,111.76,111.81,111.7,111.77,7863.0,103.8081,103.8545,103.7524,103.8174,7863.0
2016-10-03 13:20:00,111.81,111.88,111.8,111.84,3281.0,103.8545,103.9196,103.8452,103.8824,3281.0
2016-10-03 13:30:00,111.84,111.9,111.83,111.85,4625.0,103.8824,103.9381,103.8731,103.8917,4625.0
2016-10-03 13:40:00,111.86,111.87,111.8,111.83,12020.0,103.901,103.9103,103.8452,103.8731,12020.0
2016-10-03 13:50:00,111.84,111.88,111.78,111.87,27555.0,103.8824,103.9196,103.8267,103.9103,27555.0
2016-10-03 14:00:00,111.88,111.99,111.88,111.93,40992.0,103.9196,104.0217,103.9196,103.966,40992.0
2016-10-03 14:10:00,111.94,111.95,111.9,111.91,12196.0,103.9753,103.9846,103.9381,103.9474,12196.0
2016-10-03 14:20:00,111.9,111.99,111.89,111.9,16156.0,103.9381,104.0217,103.9288,103.9381,16156.0
2016-10-03 14:30:00,111.91,111.96,111.86,111.86,38737.0,103.9474,103.9939,103.901,103.901,38737.0
2016-10-03 14:40:00,111.85,111.89,111.82,111.83,26090.0,103.8917,103.9288,103.8638,103.8731,26090.0
2016-10-03 14:50:00,111.82,111.85,111.74,111.85,14751.0,103.8638,103.8917,103.7895,103.8917,14751.0
2016-10-03 15:00:00,111.87,111.87,111.8,111.85,15958.0,103.9103,103.9103,103.8452,103.8917,15958.0
2016-10-03 15:10:00,111.85,111.92,111.84,111.91,10975.0,103.8917,103.9567,103.8824,103.9474,10975.0
2016-10-03 15:20:00,111.93,111.93,111.86,111.88,20890.0,103.966,103.966,103.901,103.9196,20890.0
2016-10-03 15:30:00,111.88,112.01,111.87,112.0,32172.0,103.9196,104.0403,103.9103,104.031,32172.0
2016-10-03 15:40:00,112.0,112.12,111.99,112.04,36344.0,104.031,104.1425,104.0217,104.0682,36344.0
2016-10-03 15:50:00,112.04,112.07,111.97,112.01,100921.0,104.0682,104.096,104.0031,104.0403,100921.0
2016-10-04 09:30:00,112.14,112.29,112.14,112.23,48525.0,104.1611,104.3004,104.1611,104.2446,48525.0
2016-10-04 09:40:00,112.26,112.31,112.18,112.25,13658.0,104.2725,104.319,104.1982,104.2632,13658.0
2016-10-04 09:50:00,112.28,112.28,112.2,112.26,3790.0,104.2911,104.2911,104.2168,104.2725,3790.0
2016-10-04 10:00:00,112.25,112.25,112.12,112.12,11693.0,104.2632,104.2632,104.1425,104.1425,11693.0
2016-10-04 10:10:00,112.12,112.12,111.82,111.87,19259.0,104.1425,104.1425,103.8638,103.9103,19259.0
2016-10-04 10:20:00,111.9,112.03,111.88,112.03,9542.0,103.9381,104.0589,103.9196,104.0589,9542.0
2016-10-04 10:30:00,112.02,112.12,112.01,112.12,9815.0,104.0496,104.1425,104.0403,104.1425,9815.0
2016-10-04 10:40:00,112.13,112.25,112.13,112.18,6023.0,104.1518,104.2632,104.1518,104.1982,6023.0
2016-10-04 10:50:00,112.19,112.22,112.09,112.09,4604.0,104.2075,104.2354,104.1146,104.1146,4604.0
2016-10-04 11:00:00,112.1,112.11,111.8,111.88,13818.0,104.1239,104.1332,103.8452,103.9196,13818.0
2016-10-04 11:10:00,111.8,111.83,111.68,111.72,10105.0,103.8452,103.8731,103.7338,103.7709,10105.0
2016-10-04 11:20:00,111.73,111.98,111.73,111.96,23401.0,103.7802,104.0124,103.7802,103.9939,23401.0
2016-10-04 11:30:00,111.96,112.18,111.85,111.85,18208.0,103.9939,104.1982,103.8917,103.8917,18208.0
2016-10-04 11:40:00,111.88,112.03,111.83,111.97,20975.0,103.9196,104.0589,103.8731,104.0031,20975.0
2016-10-04 11:50:00,111.94,111.96,111.74,111.81,21375.0,103.9753,103.9939,103.7895,103.8545,21375.0
2016-10-04 12:00:00,111.8,111.86,111.78,111.78,11277.0,103.8452,103.901,103.8267,103.8267,11277.0
2016-10-04 12:10:00,111.79,111.91,111.68,111.85,19315.0,103.836,103.9474,103.7338,103.8917,19315.0
2016-10-04 12:20:00,111.86,111.88,111.78,111.82,6274.0,103.901,103.9196,103.8267,103.8638,6274.0
2016-10-04 12:30:00,111.79,111.93,111.7,111.88,9107.0,103.836,103.966,103.7524,103.9196,9107.0
2016-10-04 12:40:00,111.88,111.93,111.75,111.75,21776.0,103.9196,103.966,103.7988,103.7988,21776.0
2016-10-04 12:50:00,111.77,111.78,111.7,111.71,12926.0,103.8174,103.8267,103.7524,103.7616,12926.0
2016-10-04 13:00:00,111.7,111.74,111.55,111.55,16269.0,103.7524,103.7895,103.613,103.613,16269.0
2016-10-04 13:10:00,111.58,111.6,111.55,111.55,4417.0,103.6409,103.6595,103.613,103.613,4417.0
2016-10-04 13:20:00,111.59,111.6,111.35,111.43,14949.0,103.6502,103.6595,103.4273,103.5016,14949.0
2016-10-04 13:30:00,111.42,111.53,111.39,111.53,25432.0,103.4923,103.5945,103.4644,103.5945,25432.0
2016-10-04 13:40:00,111.47,111.51,111.45,111.51,4255.0,103.5387,103.5759,103.5201,103.5759,4255.0
2016-10-04 13:50:00,111.52,111.53,111.41,111.41,7971.0,103.5852,103.5945,103.483,103.483,7971.0
2016-10-04 14:00:00,111.41,111.54,111.4,111.5,9552.0,103.483,103.6037,103.4737,103.5666,9552.0
2016-10-04 14:10:00,111.49,111.52,111.45,111.45,22180.0,103.5573,103.5852,103.5201,103.5201,22180.0
2016-10-04 14:20:00,111.46,111.46,111.32,111.36,16268.0,103.5294,103.5294,103.3994,103.4366,16268.0
2016-10-04 14:30:00,111.38,111.48,111.36,111.44,15572.0,103.4551,103.548,103.4366,103.5109,15572.0
2016-10-04 14:40:00,111.44,111.47,111.34,111.34,35552.0,103.5109,103.5387,103.418,103.418,35552.0
2016-10-04 14:50:00,111.3,111.36,111.24,111.25,12704.0,103.3808,103.4366,103.3251,103.3344,12704.0
2016-10-04 15:00:00,111.22,111.35,111.22,111.26,15287.0,103.3065,103.4273,103.3065,103.3437,15287.0
2016-10-04 15:10:00,111.29,111.34,111.25,111.34,22661.0,103.3715,103.418,103.3344,103.418,22661.0
2016-10-04 15:20:00,111.37,111.52,111.33,111.51,14449.0,103.4458,103.5852,103.4087,103.5759,14449.0
2016-10-04 15:30:00,111.54,111.6,111.5,111.59,17534.0,103.6037,103.6595,103.5666,103.6502,17534.0
2016-10-04 15:40:00,111.6,111.67,111.53,111.55,11208.0,103.6595,103.7245,103.5945,103.613,11208.0
2016-10-04 15:50:00,111.51,111.58,111.47,111.5,24806.0,103.5759,103.6409,103.5387,103.5666,24806.0
2016-10-05 09:30:00,111.83,111.93,111.83,111.85,17416.0,103.8731,103.966,103.8731,103.8917,17416.0
2016-10-05 09:40:00,111.85,111.94,111.85,111.94,5408.0,103.8917,103.9753,103.8917,103.9753,5408.0
2016-10-05 09:50:00,111.95,111.95,111.89,111.91,2349.0,103.9846,103.9846,103.9288,103.9474,2349.0
2016-10-05 10:00:00,111.95,112.01,111.82,112.0,11160.0,103.9846,104.0403,103.8638,104.031,11160.0
2016-10-05 10:10:00,111.99,112.01,111.82,111.82,10933.0,104.0217,104.0403,103.8638,103.8638,10933.0
2016-10-05 10:20:00,111.82,111.94,111.78,111.94,14532.0,103.8638,103.9753,103.8267,103.9753,14532.0
2016-10-05 10:30:00,111.92,111.98,111.85,111.95,10621.0,103.9567,104.0124,103.8917,103.9846,10621.0
2016-10-05 10:40:00,111.95,111.96,111.78,111.78,18330.0,103.9846,103.9939,103.8267,103.8267,18330.0
2016-10-05 10:50:00,111.72,111.8,111.71,111.8,7226.0,103.7709,103.8452,103.7616,103.8452,7226.0
2016-10-05 11:00:00,111.77,111.89,111.76,111.88,9117.0,103.8174,103.9288,103.8081,103.9196,9117.0
2016-10-05 11:10:00,111.89,111.9,111.81,111.83,13773.0,103.9288,103.9381,103.8545,103.8731,13773.0
2016-10-05 11:20:00,111.8,111.83,111.78,111.83,7234.0,103.8452,103.8731,103.8267,103.8731,7234.0
2016-10-05 11:30:00,111.86,111.87,111.77,111.82,1527.0,103.901,103.9103,103.8174,103.8638,1527.0
2016-10-05 11:40:00,111.8,111.9,111.78,111.88,3226.0,103.8452,103.9381,103.8267,103.9196,3226.0
2016-10-05 11:50:00,111.88,111.89,111.85,111.86,6480.0,103.9196,103.9288,103.8917,103.901,6480.0
2016-10-05 12:00:00,111.88,112.0,111.86,111.95,11303.0,103.9196,104.031,103.901,103.9846,11303.0
2016-10-05 12:10:00,111.97,111.98,111.96,111.98,6622.0,104.0031,104.0124,103.9939,104.0124,6622.0
2016-10-05 12:20:00,111.97,111.97,111.94,111.95,2698.0,104.0031,104.0031,103.9753,103.9846,2698.0
2016-10-05 12:30:00,111.94,111.95,111.91,111.93,4113.0,103.9753,103.9846,103.9474,103.966,4113.0
2016-10-05 12:40:00,111.94,111.95,111.89,111.9,10130.0,103.9753,103.9846,103.9288,103.9381,10130.0
2016-10-05 12:50:00,111.93,111.94,111.91,111.92,15453.0,103.966,103.9753,103.9474,103.9567,15453.0
2016-10-05 13:00:00,111.93,111.99,111.92,111.96,2745.0,103.966,104.0217,103.9567,103.9939,2745.0
2016-10-05 13:10:00,111.95,111.95,111.86,111.88,2959.0,103.9846,103.9846,103.901,103.9196,2959.0
2016-10-05 13:20:00,111.89,111.89,111.82,111.83,11516.0,103.9288,103.9288,103.8638,103.8731,11516.0
2016-10-05 13:30:00,111.86,111.9,111.83,111.88,6351.0,103.901,103.9381,103.8731,103.9196,6351.0
2016-10-05 13:40:00,111.89,111.93,111.87,111.92,10099.0,103.9288,103.966,103.9103,103.9567,10099.0
2016-10-05 13:50:00,111.92,111.99,111.92,111.95,6046.0,103.9567,104.0217,103.9567,103.9846,6046.0
2016-10-05 14:00:00,111.94,111.96,111.93,111.93,2268.0,103.9753,103.9939,103.966,103.966,2268.0
2016-10-05 14:10:00,111.9,111.93,111.9,111.93,28221.0,103.9381,103.966,103.9381,103.966,28221.0
2016-10-05 14:20:00,111.92,111.95,111.88,111.88,15306.0,103.9567,103.9846,103.9196,103.9196,15306.0
2016-10-05 14:30:00,111.9,111.93,111.84,111.88,10331.0,103.9381,103.966,103.8824,103.9196,10331.0
2016-10-05 14:40:00,111.88,111.94,111.88,111.93,12657.0,103.9196,103.9753,103.9196,103.966,12657.0
2016-10-05 14:50:00,111.93,111.95,111.9,111.94,3516.0,103.966,103.9846,103.9381,103.9753,3516.0
2016-10-05 15:00:00,111.94,111.99,111.94,111.98,5361.0,103.9753,104.0217,103.9753,104.0124,5361.0
2016-10-05 15:10:00,111.98,111.98,111.83,111.83,16917.0,104.0124,104.0124,103.8731,103.8731,16917.0
2016-10-05 15:20:00,111.81,111.81,111.74,111.75,15228.0,103.8545,103.8545,103.7895,103.7988,15228.0
2016-10-05 15:30:00,111.73,111.83,111.73,111.8,14834.0,103.7802,103.8731,103.7802,103.8452,14834.0
2016-10-05 15:40:00,111.8,111.83,111.73,111.74,14533.0,103.8452,103.8731,103.7802,103.7895,14533.0
2016-10-05 15:50:00,111.77,111.79,111.72,111.75,22030.0,103.8174,103.836,103.7709,103.7988,22030.0
2016-10-06 09:30:00,111.65,111.65,111.34,111.34,38237.0,103.7059,103.7059,103.418,103.418,38237.0
2016-10-06 09:40:00,111.42,111.5,111.42,111.49,7714.0,103.4923,103.5666,103.4923,103.5573,7714.0
2016-10-06 09:50:00,111.45,111.45,111.4,111.44,5965.0,103.5201,103.5201,103.4737,103.5109,5965.0
2016-10-06 10:00:00,111.45,111.5,111.42,111.46,2630.0,103.5201,103.5666,103.4923,103.5294,2630.0
2016-10-06 10:10:00,111.46,111.49,111.43,111.49,5194.0,103.5294,103.5573,103.5016,103.5573,5194.0
2016-10-06 10:20:00,111.49,111.58,111.46,111.57,7333.0,103.5573,103.6409,103.5294,103.6316,7333.0
2016-10-06 10:30:00,111.48,111.53,111.43,111.53,2508.0,103.548,103.5945,103.5016,103.5945,2508.0
2016-10-06 10:40:00,111.53,111.55,111.51,111.54,4142.0,103.5945,103.613,103.5759,103.6037,4142.0
2016-10-06 10:50:00,111.51,111.56,111.49,111.54,6493.0,103.5759,103.6223,103.5573,103.6037,6493.0
2016-10-06 11:00:00,111.5,111.52,111.41,111.41,4514.0,103.5666,103.5852,103.483,103.483,4514.0
2016-10-06 11:10:00,111.32,111.37,111.32,111.36,13263.0,103.3994,103.4458,103.3994,103.4366,13263.0
2016-10-06 11:20:00,111.36,111.56,111.35,111.56,20058.0,103.4366,103.6223,103.4273,103.6223,20058.0
2016-10-06 11:30:00,111.57,111.58,111.51,111.56,4912.0,103.6316,103.6409,103.5759,103.6223,4912.0
2016-10-06 11:40:00,111.55,111.8,111.52,111.77,9182.0,103.613,103.8452,103.5852,103.8174,9182.0
2016-10-06 11:50:00,111.79,111.93,111.79,111.81,6370.0,103.836,103.966,103.836,103.8545,6370.0
2016-10-06 12:00:00,111.85,111.98,111.84,111.87,12925.0,103.8917,104.0124,103.8824,103.9103,12925.0
2016-10-06 12:10:00,111.84,111.87,111.81,111.85,3423.0,103.8824,103.9103,103.8545,103.8917,3423.0
2016-10-06 12:20:00,111.82,111.88,111.8,111.86,8167.0,103.8638,103.9196,103.8452,103.901,8167.0
2016-10-06 12:30:00,111.85,111.9,111.81,111.82,4453.0,103.8917,103.9381,103.8545,103.8638,4453.0
2016-10-06 12:40:00,111.8,111.85,111.8,111.81,2339.0,103.8452,103.8917,103.8452,103.8545,2339.0
2016-10-06 12:50:00,111.84,111.87,111.81,111.81,1452.0,103.8824,103.9103,103.8545,103.8545,1452.0
2016-10-06 13:00:00,111.81,111.85,111.8,111.82,7071.0,103.8545,103.8917,103.8452,103.8638,7071.0
2016-10-06 13:10:00,111.8,111.83,111.77,111.81,13823.0,103.8452,103.8731,103.8174,103.8545,13823.0
2016-10-06 13:20:00,111.8,111.83,111.77,111.83,4053.0,103.8452,103.8731,103.8174,103.8731,4053.0
2016-10-06 13:30:00,111.82,111.88,111.8,111.81,5331.0,103.8638,103.9196,103.8452,103.8545,5331.0
2016-10-06 13:40:00,111.8,111.83,111.78,111.81,3455.0,103.8452,103.8731,103.8267,103.8545,3455.0
2016-10-06 13:50:00,111.79,111.86,111.79,111.8,3923.0,103.836,103.901,103.836,103.8452,3923.0
2016-10-06 14:00:00,111.81,111.87,111.8,111.83,29200.0,103.8545,103.9103,103.8452,103.8731,29200.0
2016-10-06 14:10:00,111.8,111.87,111.8,111.83,6352.0,103.8452,103.9103,103.8452,103.8731,6352.0
2016-10-06 14:20:00,111.83,111.9,111.82,111.87,20593.0,103.8731,103.9381,103.8638,103.9103,20593.0
2016-10-06 14:30:00,111.86,111.89,111.82,111.87,12534.0,103.901,103.9288,103.8638,103.9103,12534.0
2016-10-06 14:40:00,111.85,111.86,111.77,111.79,13420.0,103.8917,103.901,103.8174,103.836,13420.0
2016-10-06 14:50:00,111.79,111.84,111.78,111.81,12147.0,103.836,103.8824,103.8267,103.8545,12147.0
2016-10-06 15:00:00,111.83,111.88,111.82,111.84,10582.0,103.8731,103.9196,103.8638,103.8824,10582.0
2016-10-06 15:10:00,111.83,111.84,111.75,111.76,11004.0,103.8731,103.8824,103.7988,103.8081,11004.0
2016-10-06 15:20:00,111.79,111.82,111.77,111.8,51157.0,103.836,103.8638,103.8174,103.8452,51157.0
2016-10-06 15:30:00,111.78,111.85,111.75,111.83,15004.0,103.8267,103.8917,103.7988,103.8731,15004.0
2016-10-06 15:40:00,111.83,111.85,111.79,111.82,40965.0,103.8731,103.8917,103.836,103.8638,40965.0
2016-10-06 15:50:00,111.8,111.83,111.77,111.78,24760.0,103.8452,103.8731,103.8174,103.8267,24760.0
2016-10-07 09:30:00,111.97,112.04,111.76,111.89,22430.0,104.0031,104.0682,103.8081,103.9288,22430.0
2016-10-07 09:40:00,111.85,111.85,111.52,111.52,13355.0,103.8917,103.8917,103.5852,103.5852,13355.0
2016-10-07 09:50:00,111.52,111.69,111.52,111.58,10232.0,103.5852,103.7431,103.5852,103.6409,10232.0
2016-10-07 10:00:00,111.63,111.73,111.62,111.73,5542.0,103.6873,103.7802,103.6781,103.7802,5542.0
2016-10-07 10:10:00,111.74,111.78,111.63,111.67,8963.0,103.7895,103.8267,103.6873,103.7245,8963.0
2016-10-07 10:20:00,111.64,111.73,111.62,111.68,3384.0,103.6966,103.7802,103.6781,103.7338,3384.0
2016-10-07 10:30:00,111.67,111.68,111.53,111.65,12671.0,103.7245,103.7338,103.5945,103.7059,12671.0
2016-10-07 10:40:00,111.71,111.72,111.57,111.58,4032.0,103.7616,103.7709,103.6316,103.6409,4032.0
2016-10-07 10:50:00,111.61,111.61,111.49,111.5,3499.0,103.6688,103.6688,103.5573,103.5666,3499.0
2016-10-07 11:00:00,111.5,111.55,111.46,111.53,8804.0,103.5666,103.613,103.5294,103.5945,8804.0
2016-10-07 11:10:00,111.54,111.57,111.49,111.56,3830.0,103.6037,103.6316,103.5573,103.6223,3830.0
2016-10-07 11:20:00,111.53,111.59,111.5,111.51,6122.0,103.5945,103.6502,103.5666,103.5759,6122.0
2016-10-07 11:30:00,111.5,111.5,111.26,111.26,3615.0,103.5666,103.5666,103.3437,103.3437,3615.0
2016-10-07 11:40:00,111.24,111.25,111.0,111.02,5162.0,103.3251,103.3344,103.1022,103.1207,5162.0
2016-10-07 11:50:00,111.0,111.13,110.99,111.1,6296.0,103.1022,103.2229,103.0929,103.195,6296.0
2016-10-07 12:00:00,111.11,111.3,111.06,111.18,8991.0,103.2043,103.3808,103.1579,103.2694,8991.0
2016-10-07 12:10:00,111.17,111.18,111.08,111.08,8426.0,103.2601,103.2694,103.1765,103.1765,8426.0
2016-10-07 12:20:00,111.11,111.13,111.06,111.12,6533.0,103.2043,103.2229,103.1579,103.2136,6533.0
2016-10-07 12:30:00,111.12,111.13,111.04,111.04,13863.0,103.2136,103.2229,103.1393,103.1393,13863.0
2016-10-07 12:40:00,111.09,111.18,111.02,111.17,2164.0,103.1858,103.2694,103.1207,103.2601,2164.0
2016-10-07 12:50:00,111.16,111.17,111.12,111.16,11578.0,103.2508,103.2601,103.2136,103.2508,11578.0
2016-10-07 13:00:00,111.16,111.17,111.04,111.15,3032.0,103.2508,103.2601,103.1393,103.2415,3032.0
2016-10-07 13:10:00,111.15,111.18,111.12,111.12,20879.0,103.2415,103.2694,103.2136,103.2136,20879.0
2016-10-07 13:20:00,111.16,111.3,111.11,111.29,19662.0,103.2508,103.3808,103.2043,103.3715,19662.0
2016-10-07 13:30:00,111.33,111.46,111.33,111.44,13276.0,103.4087,103.5294,103.4087,103.5109,13276.0
2016-10-07 13:40:00,111.48,111.53,111.45,111.49,25012.0,103.548,103.5945,103.5201,103.5573,25012.0
2016-10-07 13:50:00,111.46,111.47,111.42,111.44,3610.0,103.5294,103.5387,103.4923,103.5109,3610.0
2016-10-07 14:00:00,111.42,111.48,111.38,111.41,5890.0,103.4923,103.548,103.4551,103.483,5890.0
2016-10-07 14:10:00,111.49,111.51,111.44,111.48,21913.0,103.5573,103.5759,103.5109,103.548,21913.0
2016-10-07 14:20:00,111.44,111.51,111.44,111.5,24515.0,103.5109,103.5759,103.5109,103.5666,24515.0
2016-10-07 14:30:00,111.5,111.56,111.5,111.53,6124.0,103.5666,103.6223,103.5666,103.5945,6124.0
2016-10-07 14:40:00,111.53,111.58,111.49,111.52,16404.0,103.5945,103.6409,103.5573,103.5852,16404.0
2016-10-07 14:50:00,111.54,111.57,111.5,111.54,24113.0,103.6037,103.6316,103.5666,103.6037,24113.0
2016-10-07 15:00:00,111.53,111.57,111.47,111.47,11008.0,103.5945,103.6316,103.5387,103.5387,11008.0
2016-10-07 15:10:00,111.47,111.5,111.45,111.45,11630.0,103.5387,103.5666,103.5201,103.5201,11630.0
2016-10-07 15:20:00,111.44,111.51,111.43,111.51,14676.0,103.5109,103.5759,103.5016,103.5759,14676.0
2016-10-07 15:30:00,111.52,111.54,111.48,111.48,4951.0,103.5852,103.6037,103.548,103.548,4951.0
2016-10-07 15:40:00,111.47,111.51,111.45,111.46,18869.0,103.5387,103.5759,103.5201,103.5294,18869.0
2016-10-07 15:50:00,111.51,111.55,111.41,111.41,32913.0,103.5759,103.613,103.483,103.483,32913.0
2016-10-10 09:30:00,111.81,112.02,111.81,112.02,9263.0,103.8545,104.0496,103.8545,104.0496,9263.0
2016-10-10 09:40:00,112.04,112.17,112.04,112.17,17965.0,104.0682,104.1889,104.0682,104.1889,17965.0
2016-10-10 09:50:00,112.15,112.17,112.12,112.15,4630.0,104.1703,104.1889,104.1425,104.1703,4630.0
2016-10-10 10:00:00,112.15,112.17,112.12,112.13,5553.0,104.1703,104.1889,104.1425,104.1518,5553.0
2016-10-10 10:10:00,112.17,112.17,112.13,112.15,12618.0,104.1889,104.1889,104.1518,104.1703,12618.0
2016-10-10 10:20:00,112.14,112.15,112.09,112.11,3352.0,104.1611,104.1703,104.1146,104.1332,3352.0
2016-10-10 10:30:00,112.11,112.14,112.11,112.14,1993.0,104.1332,104.1611,104.1332,104.1611,1993.0
2016-10-10 10:40:00,112.13,112.13,112.1,112.12,1041.0,104.1518,104.1518,104.1239,104.1425,1041.0
2016-10-10 10:50:00,112.14,112.15,112.1,112.12,2096.0,104.1611,104.1703,104.1239,104.1425,2096.0
2016-10-10 11:00:00,112.14,112.15,112.08,112.13,5282.0,104.1611,104.1703,104.1053,104.1518,5282.0
2016-10-10 11:10:00,112.13,112.16,112.12,112.15,3456.0,104.1518,104.1796,104.1425,104.1703,3456.0
2016-10-10 11:20:00,112.1,112.14,112.09,112.12,8829.0,104.1239,104.1611,104.1146,104.1425,8829.0
2016-10-10 11:30:00,112.13,112.15,112.09,112.09,4966.0,104.1518,104.1703,104.1146,104.1146,4966.0
2016-10-10 11:40:00,112.12,112.13,112.07,112.13,4053.0,104.1425,104.1518,104.096,104.1518,4053.0
2016-10-10 11:50:00,112.14,112.15,112.1,112.1,2129.0,104.1611,104.1703,104.1239,104.1239,2129.0
2016-10-10 12:00:00,112.13,112.13,112.03,112.03,184743.0,104.1518,104.1518,104.0589,104.0589,184743.0
2016-10-10 12:10:00,112.02,112.05,111.98,111.99,7908.0,104.0496,104.0775,104.0124,104.0217,7908.0
2016-10-10 12:20:00,111.99,112.01,111.94,111.98,12772.0,104.0217,104.0403,103.9753,104.0124,12772.0
2016-10-10 12:30:00,112.0,112.03,111.98,112.01,11285.0,104.031,104.0589,104.0124,104.0403,11285.0
2016-10-10 12:40:00,112.01,112.04,112.0,112.02,7462.0,104.0403,104.0682,104.031,104.0496,7462.0
2016-10-10 12:50:00,112.04,112.05,112.01,112.01,1585.0,104.0682,104.0775,104.0403,104.0403,1585.0
2016-10-10 13:00:00,112.02,112.1,112.02,112.09,1885.0,104.0496,104.1239,104.0496,104.1146,1885.0
2016-10-10 13:10:00,112.09,112.11,112.07,112.07,5505.0,104.1146,104.1332,104.096,104.096,5505.0
2016-10-10 13:20:00,112.05,112.07,112.03,112.04,2653.0,104.0775,104.096,104.0589,104.0682,2653.0
2016-10-10 13:30:00,112.02,112.06,111.99,111.99,3433.0,104.0496,104.0867,104.0217,104.0217,3433.0
2016-10-10 13:40:00,111.98,112.04,111.97,112.03,17967.0,104.0124,104.0682,104.0031,104.0589,17967.0
2016-10-10 13:50:00,112.01,112.03,112.0,112.01,6673.0,104.0403,104.0589,104.031,104.0403,6673.0
2016-10-10 14:00:00,112.0,112.02,112.0,112.01,2185.0,104.031,104.0496,104.031,104.0403,2185.0
2016-10-10 14:10:00,112.01,112.03,111.98,112.03,9483.0,104.0403,104.0589,104.0124,104.0589,9483.0
2016-10-10 14:20:00,112.04,112.04,112.0,112.03,9682.0,104.0682,104.0682,104.031,104.0589,9682.0
2016-10-10 14:30:00,112.03,112.09,112.0,112.09,14197.0,104.0589,104.1146,104.031,104.1146,14197.0
2016-10-10 14:40:00,112.07,112.08,112.03,112.06,4257.0,104.096,104.1053,104.0589,104.0867,4257.0
2016-10-10 14:50:00,112.06,112.07,112.01,112.02,4551.0,104.0867,104.096,104.0403,104.0496,4551.0
2016-10-10 15:00:00,112.04,112.05,112.01,112.03,11250.0,104.0682,104.0775,104.0403,104.0589,11250.0
2016-10-10 15:10:00,112.02,112.02,111.94,111.97,27357.0,104.0496,104.0496,103.9753,104.0031,27357.0
2016-10-10 15:20:00,111.96,111.97,111.93,111.95,25110.0,103.9939,104.0031,103.966,103.9846,25110.0
2016-10-10 15:30:00,111.93,111.94,111.87,111.88,8294.0,103.966,103.9753,103.9103,103.9196,8294.0
2016-10-10 15:40:00,111.9,111.93,111.87,111.89,7875.0,103.9381,103.966,103.9103,103.9288,7875.0
2016-10-10 15:50:00,111.86,111.92,111.83,111.88,27127.0,103.901,103.9567,103.8731,103.9196,27127.0
2016-10-11 09:30:00,111.61,111.67,111.48,111.51,24525.0,103.6688,103.7245,103.548,103.5759,24525.0
2016-10-11 09:40:00,111.51,111.53,111.4,111.45,5275.0,103.5759,103.5945,103.4737,103.5201,5275.0
2016-10-11 09:50:00,111.33,111.35,111.25,111.34,3042.0,103.4087,103.4273,103.3344,103.418,3042.0
2016-10-11 10:00:00,111.32,111.32,111.24,111.3,4707.0,103.3994,103.3994,103.3251,103.3808,4707.0
2016-10-11 10:10:00,111.29,111.29,111.04,111.05,9213.0,103.3715,103.3715,103.1393,103.1486,9213.0
2016-10-11 10:20:00,111.05,111.12,111.02,111.08,6311.0,103.1486,103.2136,103.1207,103.1765,6311.0
2016-10-11 10:30:00,111.09,111.14,111.08,111.12,3779.0,103.1858,103.2322,103.1765,103.2136,3779.0
2016-10-11 10:40:00,111.09,111.11,111.04,111.06,2714.0,103.1858,103.2043,103.1393,103.1579,2714.0
2016-10-11 10:50:00,111.0,111.0,110.84,110.84,6185.0,103.1022,103.1022,102.9535,102.9535,6185.0
2016-10-11 11:00:00,110.8,110.82,110.75,110.77,11406.0,102.9164,102.935,102.87,102.8885,11406.0
2016-10-11 11:10:00,110.77,110.8,110.64,110.72,18027.0,102.8885,102.9164,102.7678,102.8421,18027.0
2016-10-11 11:20:00,110.7,110.71,110.56,110.57,12785.0,102.8235,102.8328,102.6935,102.7028,12785.0
2016-10-11 11:30:00,110.6,110.71,110.6,110.67,6472.0,102.7306,102.8328,102.7306,102.7956,6472.0
2016-10-11 11:40:00,110.68,110.78,110.64,110.67,4239.0,102.8049,102.8978,102.7678,102.7956,4239.0
2016-10-11 11:50:00,110.65,110.71,110.61,110.71,2188.0,102.7771,102.8328,102.7399,102.8328,2188.0
2016-10-11 12:00:00,110.73,110.76,110.69,110.72,5298.0,102.8514,102.8792,102.8142,102.8421,5298.0
2016-10-11 12:10:00,110.67,110.74,110.65,110.73,8886.0,102.7956,102.8607,102.7771,102.8514,8886.0
2016-10-11 12:20:00,110.76,110.76,110.68,110.71,6411.0,102.8792,102.8792,102.8049,102.8328,6411.0
2016-10-11 12:30:00,110.69,110.71,110.61,110.7,10534.0,102.8142,102.8328,102.7399,102.8235,10534.0
2016-10-11 12:40:00,110.74,110.88,110.73,110.84,1959.0,102.8607,102.9907,102.8514,102.9535,1959.0
2016-10-11 12:50:00,110.83,110.84,110.75,110.76,3217.0,102.9443,102.9535,102.87,102.8792,3217.0
2016-10-11 13:00:00,110.76,110.76,110.61,110.61,5386.0,102.8792,102.8792,102.7399,102.7399,5386.0
2016-10-11 13:10:00,110.66,110.66,110.41,110.49,13997.0,102.7864,102.7864,102.5541,102.6285,13997.0
2016-10-11 13:20:00,110.49,110.57,110.49,110.56,14986.0,102.6285,102.7028,102.6285,102.6935,14986.0
2016-10-11 13:30:00,110.53,110.56,110.42,110.42,18672.0,102.6656,102.6935,102.5634,102.5634,18672.0
2016-10-11 13:40:00,110.44,110.45,110.25,110.26,17052.0,102.582,102.5913,102.4055,102.4148,17052.0
2016-10-11 13:50:00,110.29,110.32,110.17,110.18,21797.0,102.4427,102.4705,102.3312,102.3405,21797.0
2016-10-11 14:00:00,110.23,110.29,110.2,110.29,11042.0,102.387,102.4427,102.3591,102.4427,11042.0
2016-10-11 14:10:00,110.32,110.34,110.04,110.06,12392.0,102.4705,102.4891,102.2105,102.229,12392.0
2016-10-11 14:20:00,110.05,110.14,110.02,110.14,25460.0,102.2198,102.3034,102.1919,102.3034,25460.0
2016-10-11 14:30:00,110.13,110.15,110.08,110.13,13411.0,102.2941,102.3126,102.2476,102.2941,13411.0
2016-10-11 14:40:00,110.13,110.32,110.1,110.3,12514.0,102.2941,102.4705,102.2662,102.452,12514.0
2016-10-11 14:50:00,110.29,110.29,110.21,110.23,36150.0,102.4427,102.4427,102.3684,102.387,36150.0
2016-10-11 15:00:00,110.22,110.27,110.15,110.21,35448.0,102.3777,102.4241,102.3126,102.3684,35448.0
2016-10-11 15:10:00,110.2,110.37,110.19,110.34,23950.0,102.3591,102.517,102.3498,102.4891,23950.0
2016-10-11 15:20:00,110.38,110.46,110.36,110.39,13040.0,102.5263,102.6006,102.5077,102.5356,13040.0
2016-10-11 15:30:00,110.37,110.43,110.32,110.4,18339.0,102.517,102.5727,102.4705,102.5449,18339.0
2016-10-11 15:40:00,110.43,110.52,110.38,110.49,10369.0,102.5727,102.6563,102.5263,102.6285,10369.0
2016-10-11 15:50:00,110.49,110.49,110.36,110.42,29215.0,102.6285,102.6285,102.5077,102.5634,29215.0
2016-10-12 09:30:00,110.55,110.58,110.35,110.41,21886.0,102.6842,102.712,102.4984,102.5541,21886.0
2016-10-12 09:40:00,110.32,110.46,110.32,110.44,11970.0,102.4705,102.6006,102.4705,102.582,11970.0
2016-10-12 09:50:00,110.46,110.59,110.41,110.54,5530.0,102.6006,102.7213,102.5541,102.6749,5530.0
2016-10-12 10:00:00,110.59,110.69,110.52,110.57,6910.0,102.7213,102.8142,102.6563,102.7028,6910.0
2016-10-12 10:10:00,110.59,110.66,110.54,110.57,3427.0,102.7213,102.7864,102.6749,102.7028,3427.0
2016-10-12 10:20:00,110.61,110.77,110.6,110.71,4896.0,102.7399,102.8885,102.7306,102.8328,4896.0
2016-10-12 10:30:00,110.69,110.69,110.58,110.61,3085.0,102.8142,102.8142,102.712,102.7399,3085.0
2016-10-12 10:40:00,110.61,110.62,110.55,110.58,2885.0,102.7399,102.7492,102.6842,102.712,2885.0
2016-10-12 10:50:00,110.5,110.5,110.4,110.4,8013.0,102.6377,102.6377,102.5449,102.5449,8013.0
2016-10-12 11:00:00,110.43,110.53,110.43,110.51,9779.0,102.5727,102.6656,102.5727,102.647,9779.0
2016-10-12 11:10:00,110.52,110.58,110.46,110.49,15389.0,102.6563,102.712,102.6006,102.6285,15389.0
2016-10-12 11:20:00,110.48,110.58,110.45,110.54,5396.0,102.6192,102.712,102.5913,102.6749,5396.0
2016-10-12 11:30:00,110.56,110.71,110.56,110.65,5937.0,102.6935,102.8328,102.6935,102.7771,5937.0
2016-10-12 11:40:00,110.64,110.65,110.6,110.61,2905.0,102.7678,102.7771,102.7306,102.7399,2905.0
2016-10-12 11:50:00,110.63,110.64,110.59,110.64,4208.0,102.7585,102.7678,102.7213,102.7678,4208.0
2016-10-12 12:00:00,110.63,110.7,110.63,110.65,3788.0,102.7585,102.8235,102.7585,102.7771,3788.0
2016-10-12 12:10:00,110.68,110.72,110.68,110.69,11064.0,102.8049,102.8421,102.8049,102.8142,11064.0
2016-10-12 12:20:00,110.71,110.78,110.7,110.75,3663.0,102.8328,102.8978,102.8235,102.87,3663.0
2016-10-12 12:30:00,110.77,110.81,110.72,110.81,7632.0,102.8885,102.9257,102.8421,102.9257,7632.0
2016-10-12 12:40:00,110.77,110.8,110.76,110.78,4311.0,102.8885,102.9164,102.8792,102.8978,4311.0
2016-10-12 12:50:00,110.75,110.78,110.74,110.75,10189.0,102.87,102.8978,102.8607,102.87,10189.0
2016-10-12 13:00:00,110.74,110.75,110.74,110.75,22194.0,102.8607,102.87,102.8607,102.87,22194.0
2016-10-12 13:10:00,110.76,110.76,110.69,110.75,5572.0,102.8792,102.8792,102.8142,102.87,5572.0
2016-10-12 13:20:00,110.74,110.76,110.7,110.76,14569.0,102.8607,102.8792,102.8235,102.8792,14569.0
2016-10-12 13:30:00,110.75,110.76,110.69,110.71,5562.0,102.87,102.8792,102.8142,102.8328,5562.0
2016-10-12 13:40:00,110.71,110.74,110.69,110.71,10955.0,102.8328,102.8607,102.8142,102.8328,10955.0
2016-10-12 13:50:00,110.71,110.83,110.7,110.8,5682.0,102.8328,102.9443,102.8235,102.9164,5682.0
2016-10-12 14:00:00,110.8,110.87,110.67,110.82,25515.0,102.9164,102.9814,102.7956,102.935,25515.0
2016-10-12 14:10:00,110.83,110.98,110.81,110.93,16366.0,102.9443,103.0836,102.9257,103.0371,16366.0
2016-10-12 14:20:00,110.92,110.95,110.75,110.76,13218.0,103.0279,103.0557,102.87,102.8792,13218.0
2016-10-12 14:30:00,110.79,110.86,110.76,110.84,8642.0,102.9071,102.9721,102.8792,102.9535,8642.0
2016-10-12 14:40:00,110.84,110.85,110.71,110.76,22507.0,102.9535,102.9628,102.8328,102.8792,22507.0
2016-10-12 14:50:00,110.78,110.81,110.71,110.71,33134.0,102.8978,102.9257,102.8328,102.8328,33134.0
2016-10-12 15:00:00,110.7,110.76,110.64,110.72,14800.0,102.8235,102.8792,102.7678,102.8421,14800.0
2016-10-12 15:10:00,110.73,110.78,110.72,110.73,4826.0,102.8514,102.8978,102.8421,102.8514,4826.0
2016-10-12 15:20:00,110.76,110.77,110.63,110.63,8044.0,102.8792,102.8885,102.7585,102.7585,8044.0
2016-10-12 15:30:00,110.6,110.65,110.51,110.65,12790.0,102.7306,102.7771,102.647,102.7771,12790.0
2016-10-12 15:40:00,110.64,110.72,110.62,110.68,10451.0,102.7678,102.8421,102.7492,102.8049,10451.0
2016-10-12 15:50:00,110.69,110.7,110.6,110.6,14366.0,102.8142,102.8235,102.7306,102.7306,14366.0
2016-10-13 09:30:00,109.9,109.99,109.79,109.82,29768.0,102.0804,102.164,101.9783,102.0061,29768.0
2016-10-13 09:40:00,109.8,109.8,109.66,109.73,16351.0,101.9875,101.9875,101.8575,101.9225,16351.0
2016-10-13 09:50:00,109.73,109.73,109.43,109.52,10830.0,101.9225,101.9225,101.6439,101.7275,10830.0
2016-10-13 10:00:00,109.48,109.55,109.38,109.53,10178.0,101.6903,101.7553,101.5974,101.7368,10178.0
2016-10-13 10:10:00,109.53,109.66,109.46,109.6,12108.0,101.7368,101.8575,101.6717,101.8018,12108.0
2016-10-13 10:20:00,109.63,109.72,109.59,109.62,11230.0,101.8296,101.9132,101.7925,101.8204,11230.0
2016-10-13 10:30:00,109.62,109.89,109.54,109.86,9722.0,101.8204,102.0711,101.746,102.0433,9722.0
2016-10-13 10:40:00,109.86,109.87,109.65,109.67,5235.0,102.0433,102.0526,101.8482,101.8668,5235.0
2016-10-13 10:50:00,109.73,109.75,109.69,109.73,11177.0,101.9225,101.9411,101.8854,101.9225,11177.0
2016-10-13 11:00:00,109.75,109.77,109.6,109.76,5679.0,101.9411,101.9597,101.8018,101.9504,5679.0
2016-10-13 11:10:00,109.69,109.9,109.68,109.9,10073.0,101.8854,102.0804,101.8761,102.0804,10073.0
2016-10-13 11:20:00,109.96,110.0,109.89,109.96,13390.0,102.1362,102.1733,102.0711,102.1362,13390.0
2016-10-13 11:30:00,109.98,110.06,109.97,109.97,7553.0,102.1547,102.229,102.1455,102.1455,7553.0
2016-10-13 11:40:00,109.98,110.07,109.97,110.02,6812.0,102.1547,102.2383,102.1455,102.1919,6812.0
2016-10-13 11:50:00,110.01,110.04,109.95,110.01,5216.0,102.1826,102.2105,102.1269,102.1826,5216.0
2016-10-13 12:00:00,109.95,110.03,109.91,109.99,4346.0,102.1269,102.2012,102.0897,102.164,4346.0
2016-10-13 12:10:00,110.01,110.07,110.0,110.0,17379.0,102.1826,102.2383,102.1733,102.1733,17379.0
2016-10-13 12:20:00,110.01,110.02,109.98,110.01,4876.0,102.1826,102.1919,102.1547,102.1826,4876.0
2016-10-13 12:30:00,110.0,110.26,110.0,110.25,18975.0,102.1733,102.4148,102.1733,102.4055,18975.0
2016-10-13 12:40:00,110.28,110.29,110.22,110.25,7444.0,102.4334,102.4427,102.3777,102.4055,7444.0
2016-10-13 12:50:00,110.26,110.26,110.21,110.25,1708.0,102.4148,102.4148,102.3684,102.4055,1708.0
2016-10-13 13:00:00,110.2,110.21,110.16,110.17,7733.0,102.3591,102.3684,102.3219,102.3312,7733.0
2016-10-13 13:10:00,110.17,110.17,110.05,110.11,5695.0,102.3312,102.3312,102.2198,102.2755,5695.0
2016-10-13 13:20:00,110.12,110.17,110.11,110.14,5211.0,102.2848,102.3312,102.2755,102.3034,5211.0
2016-10-13 13:30:00,110.18,110.2,110.08,110.11,17216.0,102.3405,102.3591,102.2476,102.2755,17216.0
2016-10-13 13:40:00,110.14,110.21,110.13,110.17,6469.0,102.3034,102.3684,102.2941,102.3312,6469.0
2016-10-13 13:50:00,110.19,110.42,110.19,110.42,7535.0,102.3498,102.5634,102.3498,102.5634,7535.0
2016-10-13 14:00:00,110.39,110.49,110.39,110.42,18539.0,102.5356,102.6285,102.5356,102.5634,18539.0
2016-10-13 14:10:00,110.39,110.41,110.33,110.37,6013.0,102.5356,102.5541,102.4798,102.517,6013.0
2016-10-13 14:20:00,110.41,110.45,110.4,110.44,11469.0,102.5541,102.5913,102.5449,102.582,11469.0
2016-10-13 14:30:00,110.49,110.51,110.39,110.43,26399.0,102.6285,102.647,102.5356,102.5727,26399.0
2016-10-13 14:40:00,110.42,110.51,110.4,110.5,15131.0,102.5634,102.647,102.5449,102.6377,15131.0
2016-10-13 14:50:00,110.53,110.63,110.45,110.57,27519.0,102.6656,102.7585,102.5913,102.7028,27519.0
2016-10-13 15:00:00,110.56,110.58,110.51,110.58,7445.0,102.6935,102.712,102.647,102.712,7445.0
2016-10-13 15:10:00,110.59,110.62,110.5,110.52,15450.0,102.7213,102.7492,102.6377,102.6563,15450.0
2016-10-13 15:20:00,110.51,110.55,110.4,110.42,17397.0,102.647,102.6842,102.5449,102.5634,17397.0
2016-10-13 15:30:00,110.43,110.48,110.37,110.44,16097.0,102.5727,102.6192,102.517,102.582,16097.0
2016-10-13 15:40:00,110.43,110.47,110.35,110.35,15104.0,102.5727,102.6099,102.4984,102.4984,15104.0
2016-10-13 15:50:00,110.31,110.34,110.2,110.34,35476.0,102.4613,102.4891,102.3591,102.4891,35476.0
2016-10-14 09:30:00,110.76,110.93,110.76,110.85,14065.0,102.8792,103.0371,102.8792,102.9628,14065.0
2016-10-14 09:40:00,110.82,111.05,110.82,111.02,10231.0,102.935,103.1486,102.935,103.1207,10231.0
2016-10-14 09:50:00,111.06,111.06,110.98,110.98,3551.0,103.1579,103.1579,103.0836,103.0836,3551.0
2016-10-14 10:00:00,110.94,110.97,110.88,110.88,4526.0,103.0464,103.0743,102.9907,102.9907,4526.0
2016-10-14 10:10:00,110.92,111.07,110.92,111.07,3701.0,103.0279,103.1672,103.0279,103.1672,3701.0
2016-10-14 10:20:00,111.08,111.09,110.94,110.96,3074.0,103.1765,103.1858,103.0464,103.065,3074.0
2016-10-14 10:30:00,110.97,111.02,110.96,111.02,4352.0,103.0743,103.1207,103.065,103.1207,4352.0
2016-10-14 10:40:00,111.01,111.07,111.0,111.03,4831.0,103.1115,103.1672,103.1022,103.13,4831.0
2016-10-14 10:50:00,110.97,110.97,110.89,110.9,6234.0,103.0743,103.0743,103.0,103.0093,6234.0
2016-10-14 11:00:00,110.89,110.89,110.71,110.76,4431.0,103.0,103.0,102.8328,102.8792,4431.0
2016-10-14 11:10:00,110.74,110.74,110.66,110.72,97657.0,102.8607,102.8607,102.7864,102.8421,97657.0
2016-10-14 11:20:00,110.65,110.72,110.65,110.68,3311.0,102.7771,102.8421,102.7771,102.8049,3311.0
2016-10-14 11:30:00,110.52,110.55,110.41,110.55,4311.0,102.6563,102.6842,102.5541,102.6842,4311.0
2016-10-14 11:40:00,110.51,110.54,110.4,110.46,10751.0,102.647,102.6749,102.5449,102.6006,10751.0
2016-10-14 11:50:00,110.46,110.48,110.37,110.37,7292.0,102.6006,102.6192,102.517,102.517,7292.0
2016-10-14 12:00:00,110.36,110.43,110.36,110.39,4949.0,102.5077,102.5727,102.5077,102.5356,4949.0
2016-10-14 12:10:00,110.31,110.37,110.26,110.3,6215.0,102.4613,102.517,102.4148,102.452,6215.0
2016-10-14 12:20:00,110.34,110.42,110.31,110.41,7438.0,102.4891,102.5634,102.4613,102.5541,7438.0
2016-10-14 12:30:00,110.43,110.48,110.42,110.47,4627.0,102.5727,102.6192,102.5634,102.6099,4627.0
2016-10-14 12:40:00,110.46,110.52,110.41,110.43,9204.0,102.6006,102.6563,102.5541,102.5727,9204.0
2016-10-14 12:50:00,110.43,110.48,110.41,110.46,18100.0,102.5727,102.6192,102.5541,102.6006,18100.0
2016-10-14 13:00:00,110.45,110.51,110.36,110.51,8429.0,102.5913,102.647,102.5077,102.647,8429.0
2016-10-14 13:10:00,110.5,110.52,110.45,110.5,16927.0,102.6377,102.6563,102.5913,102.6377,16927.0
2016-10-14 13:20:00,110.49,110.57,110.48,110.55,6596.0,102.6285,102.7028,102.6192,102.6842,6596.0
2016-10-14 13:30:00,110.59,110.74,110.51,110.69,35592.0,102.7213,102.8607,102.647,102.8142,35592.0
2016-10-14 13:40:00,110.65,110.66,110.53,110.58,9830.0,102.7771,102.7864,102.6656,102.712,9830.0
2016-10-14 13:50:00,110.55,110.56,110.45,110.52,4853.0,102.6842,102.6935,102.5913,102.6563,4853.0
2016-10-14 14:00:00,110.46,110.49,110.37,110.4,14250.0,102.6006,102.6285,102.517,102.5449,14250.0
2016-10-14 14:10:00,110.36,110.42,110.32,110.42,15067.0,102.5077,102.5634,102.4705,102.5634,15067.0
2016-10-14 14:20:00,110.44,110.54,110.42,110.51,15650.0,102.582,102.6749,102.5634,102.647,15650.0
2016-10-14 14:30:00,110.53,110.54,110.41,110.47,11338.0,102.6656,102.6749,102.5541,102.6099,11338.0
2016-10-14 14:40:00,110.45,110.47,110.38,110.39,15391.0,102.5913,102.6099,102.5263,102.5356,15391.0
2016-10-14 14:50:00,110.37,110.38,110.27,110.28,14121.0,102.517,102.5263,102.4241,102.4334,14121.0
2016-10-14 15:00:00,110.29,110.38,110.28,110.37,8335.0,102.4427,102.5263,102.4334,102.517,8335.0
2016-10-14 15:10:00,110.38,110.42,110.35,110.35,32016.0,102.5263,102.5634,102.4984,102.4984,32016.0
2016-10-14 15:20:00,110.35,110.39,110.34,110.34,21662.0,102.4984,102.5356,102.4891,102.4891,21662.0
2016-10-14 15:30:00,110.34,110.5,110.33,110.49,8121.0,102.4891,102.6377,102.4798,102.6285,8121.0
2016-10-14 15:40:00,110.51,110.51,110.4,110.4,10028.0,102.647,102.647,102.5449,102.5449,10028.0
2016-10-14 15:50:00,110.39,110.42,110.23,110.24,21097.0,102.5356,102.5634,102.387,102.3962,21097.0
2016-10-17 09:30:00,110.17,110.28,109.98,110.0,22032.0,102.3312,102.4334,102.1547,102.1733,22032.0
2016-10-17 09:40:00,110.03,110.05,109.94,110.05,14162.0,102.2012,102.2198,102.1176,102.2198,14162.0
2016-10-17 09:50:00,110.06,110.09,109.89,109.92,5505.0,102.229,102.2569,102.0711,102.099,5505.0
2016-10-17 10:00:00,109.96,110.0,109.87,109.99,6055.0,102.1362,102.1733,102.0526,102.164,6055.0
2016-10-17 10:10:00,110.08,110.09,110.0,110.0,3220.0,102.2476,102.2569,102.1733,102.1733,3220.0
2016-10-17 10:20:00,110.03,110.28,109.99,110.24,6188.0,102.2012,102.4334,102.164,102.3962,6188.0
2016-10-17 10:30:00,110.27,110.27,110.17,110.2,8276.0,102.4241,102.4241,102.3312,102.3591,8276.0
2016-10-17 10:40:00,110.21,110.23,110.1,110.1,5101.0,102.3684,102.387,102.2662,102.2662,5101.0
2016-10-17 10:50:00,110.12,110.12,109.99,110.05,9490.0,102.2848,102.2848,102.164,102.2198,9490.0
2016-10-17 11:00:00,110.07,110.12,110.0,110.02,28057.0,102.2383,102.2848,102.1733,102.1919,28057.0
2016-10-17 11:10:00,110.0,110.08,109.99,110.07,27646.0,102.1733,102.2476,102.164,102.2383,27646.0
2016-10-17 11:20:00,110.07,110.07,109.93,109.98,32359.0,102.2383,102.2383,102.1083,102.1547,32359.0
2016-10-17 11:30:00,109.99,110.07,109.99,110.07,15098.0,102.164,102.2383,102.164,102.2383,15098.0
2016-10-17 11:40:00,110.08,110.14,110.03,110.04,14147.0,102.2476,102.3034,102.2012,102.2105,14147.0
2016-10-17 11:50:00,110.07,110.17,110.06,110.11,13370.0,102.2383,102.3312,102.229,102.2755,13370.0
2016-10-17 12:00:00,110.13,110.15,110.07,110.07,6043.0,102.2941,102.3126,102.2383,102.2383,6043.0
2016-10-17 12:10:00,110.08,110.08,110.01,110.06,22031.0,102.2476,102.2476,102.1826,102.229,22031.0
2016-10-17 12:20:00,110.06,110.1,109.98,109.98,10574.0,102.229,102.2662,102.1547,102.1547,10574.0
2016-10-17 12:30:00,109.99,110.06,109.99,110.0,3545.0,102.164,102.229,102.164,102.1733,3545.0
2016-10-17 12:40:00,109.99,110.02,109.93,110.02,10732.0,102.164,102.1919,102.1083,102.1919,10732.0
2016-10-17 12:50:00,110.02,110.04,109.98,110.0,7522.0,102.1919,102.2105,102.1547,102.1733,7522.0
2016-10-17 13:00:00,110.01,110.03,109.94,110.01,8693.0,102.1826,102.2012,102.1176,102.1826,8693.0
2016-10-17 13:10:00,110.0,110.03,109.9,109.93,9608.0,102.1733,102.2012,102.0804,102.1083,9608.0
2016-10-17 13:20:00,109.92,109.93,109.85,109.88,13211.0,102.099,102.1083,102.034,102.0619,13211.0
2016-10-17 13:30:00,109.88,109.91,109.84,109.88,11370.0,102.0619,102.0897,102.0247,102.0619,11370.0
2016-10-17 13:40:00,109.88,109.92,109.86,109.88,15623.0,102.0619,102.099,102.0433,102.0619,15623.0
2016-10-17 13:50:00,109.87,109.88,109.75,109.76,27089.0,102.0526,102.0619,101.9411,101.9504,27089.0
2016-10-17 14:00:00,109.79,109.83,109.78,109.81,7885.0,101.9783,102.0154,101.969,101.9968,7885.0
2016-10-17 14:10:00,109.81,109.92,109.79,109.9,9411.0,101.9968,102.099,101.9783,102.0804,9411.0
2016-10-17 14:20:00,109.91,109.93,109.87,109.92,18447.0,102.0897,102.1083,102.0526,102.099,18447.0
2016-10-17 14:30:00,109.91,109.91,109.85,109.87,9693.0,102.0897,102.0897,102.034,102.0526,9693.0
2016-10-17 14:40:00,109.84,109.88,109.83,109.84,12571.0,102.0247,102.0619,102.0154,102.0247,12571.0
2016-10-17 14:50:00,109.89,109.97,109.87,109.96,9614.0,102.0711,102.1455,102.0526,102.1362,9614.0
2016-10-17 15:00:00,109.95,109.96,109.92,109.93,8357.0,102.1269,102.1362,102.099,102.1083,8357.0
2016-10-17 15:10:00,109.92,109.92,109.83,109.84,22197.0,102.099,102.099,102.0154,102.0247,22197.0
2016-10-17 15:20:00,109.88,109.89,109.83,109.85,11493.0,102.0619,102.0711,102.0154,102.034,11493.0
2016-10-17 15:30:00,109.82,109.89,109.8,109.88,16684.0,102.0061,102.0711,101.9875,102.0619,16684.0
2016-10-17 15:40:00,109.86,109.9,109.82,109.85,37278.0,102.0433,102.0804,102.0061,102.034,37278.0
2016-10-17 15:50:00,109.84,109.85,109.77,109.81,15629.0,102.0247,102.034,101.9597,101.9968,15629.0
2016-10-18 09:30:00,110.78,110.96,110.75,110.76,14318.0,102.8978,103.065,102.87,102.8792,14318.0
2016-10-18 09:40:00,110.69,110.78,110.69,110.75,7949.0,102.8142,102.8978,102.8142,102.87,7949.0
2016-10-18 09:50:00,110.64,110.66,110.58,110.58,3070.0,102.7678,102.7864,102.712,102.712,3070.0
2016-10-18 10:00:00,110.63,110.67,110.61,110.65,8880.0,102.7585,102.7956,102.7399,102.7771,8880.0
2016-10-18 10:10:00,110.68,110.69,110.59,110.67,7969.0,102.8049,102.8142,102.7213,102.7956,7969.0
2016-10-18 10:20:00,110.62,110.63,110.47,110.53,12625.0,102.7492,102.7585,102.6099,102.6656,12625.0
2016-10-18 10:30:00,110.54,110.65,110.52,110.63,8412.0,102.6749,102.7771,102.6563,102.7585,8412.0
2016-10-18 10:40:00,110.63,110.69,110.62,110.67,10233.0,102.7585,102.8142,102.7492,102.7956,10233.0
2016-10-18 10:50:00,110.68,110.68,110.6,110.66,10768.0,102.8049,102.8049,102.7306,102.7864,10768.0
2016-10-18 11:00:00,110.67,110.75,110.67,110.72,3971.0,102.7956,102.87,102.7956,102.8421,3971.0
2016-10-18 11:10:00,110.71,110.72,110.65,110.69,4935.0,102.8328,102.8421,102.7771,102.8142,4935.0
2016-10-18 11:20:00,110.7,110.75,110.69,110.75,3552.0,102.8235,102.87,102.8142,102.87,3552.0
2016-10-18 11:30:00,110.78,110.8,110.72,110.76,5452.0,102.8978,102.9164,102.8421,102.8792,5452.0
2016-10-18 11:40:00,110.79,110.85,110.79,110.84,1825.0,102.9071,102.9628,102.9071,102.9535,1825.0
2016-10-18 11:50:00,110.85,110.94,110.84,110.91,5296.0,102.9628,103.0464,102.9535,103.0186,5296.0
2016-10-18 12:00:00,110.93,110.95,110.92,110.93,16160.0,103.0371,103.0557,103.0279,103.0371,16160.0
2016-10-18 12:10:00,110.95,110.95,110.9,110.91,5876.0,103.0557,103.0557,103.0093,103.0186,5876.0
2016-10-18 12:20:00,110.92,110.98,110.91,110.95,5513.0,103.0279,103.0836,103.0186,103.0557,5513.0
2016-10-18 12:30:00,110.95,110.95,110.94,110.95,620.0,103.0557,103.0557,103.0464,103.0557,620.0
2016-10-18 12:40:00,110.93,110.95,110.89,110.9,7335.0,103.0371,103.0557,103.0,103.0093,7335.0
2016-10-18 12:50:00,110.88,110.89,110.84,110.88,3771.0,102.9907,103.0,102.9535,102.9907,3771.0
2016-10-18 13:00:00,110.88,110.88,110.85,110.88,11789.0,102.9907,102.9907,102.9628,102.9907,11789.0
2016-10-18 13:10:00,110.89,110.91,110.86,110.89,3679.0,103.0,103.0186,102.9721,103.0,3679.0
2016-10-18 13:20:00,110.89,110.93,110.87,110.88,4047.0,103.0,103.0371,102.9814,102.9907,4047.0
2016-10-18 13:30:00,110.87,110.88,110.81,110.85,11847.0,102.9814,102.9907,102.9257,102.9628,11847.0
2016-10-18 13:40:00,110.87,110.88,110.84,110.84,4786.0,102.9814,102.9907,102.9535,102.9535,4786.0
2016-10-18 13:50:00,110.86,110.9,110.83,110.88,11996.0,102.9721,103.0093,102.9443,102.9907,11996.0
2016-10-18 14:00:00,110.86,110.89,110.84,110.89,7857.0,102.9721,103.0,102.9535,103.0,7857.0
2016-10-18 14:10:00,110.86,110.88,110.82,110.86,27951.0,102.9721,102.9907,102.935,102.9721,27951.0
2016-10-18 14:20:00,110.86,110.92,110.84,110.92,21735.0,102.9721,103.0279,102.9535,103.0279,21735.0
2016-10-18 14:30:00,110.93,110.94,110.86,110.87,11513.0,103.0371,103.0464,102.9721,102.9814,11513.0
2016-10-18 14:40:00,110.88,110.88,110.82,110.85,8522.0,102.9907,102.9907,102.935,102.9628,8522.0
2016-10-18 14:50:00,110.85,110.88,110.82,110.87,38800.0,102.9628,102.9907,102.935,102.9814,38800.0
2016-10-18 15:00:00,110.83,110.86,110.79,110.79,8956.0,102.9443,102.9721,102.9071,102.9071,8956.0
2016-10-18 15:10:00,110.8,110.8,110.74,110.76,27105.0,102.9164,102.9164,102.8607,102.8792,27105.0
2016-10-18 15:20:00,110.74,110.75,110.7,110.71,13247.0,102.8607,102.87,102.8235,102.8328,13247.0
2016-10-18 15:30:00,110.7,110.75,110.68,110.71,18927.0,102.8235,102.87,102.8049,102.8328,18927.0
2016-10-18 15:40:00,110.72,110.72,110.63,110.64,14543.0,102.8421,102.8421,102.7585,102.7678,14543.0
2016-10-18 15:50:00,110.63,110.69,110.61,110.61,25926.0,102.7585,102.8142,102.7399,102.7399,25926.0
2016-10-19 09:30:00,110.8,110.8,110.66,110.72,27258.0,102.9164,102.9164,102.7864,102.8421,27258.0
2016-10-19 09:40:00,110.74,110.76,110.63,110.75,8380.0,102.8607,102.8792,102.7585,102.87,8380.0
2016-10-19 09:50:00,110.73,110.78,110.59,110.64,7990.0,102.8514,102.8978,102.7213,102.7678,7990.0
2016-10-19 10:00:00,110.63,110.69,110.62,110.63,9587.0,102.7585,102.8142,102.7492,102.7585,9587.0
2016-10-19 10:10:00,110.67,110.74,110.62,110.74,8437.0,102.7956,102.8607,102.7492,102.8607,8437.0
2016-10-19 10:20:00,110.72,110.88,110.72,110.88,3437.0,102.8421,102.9907,102.8421,102.9907,3437.0
2016-10-19 10:30:00,110.88,110.92,110.79,110.85,6491.0,102.9907,103.0279,102.9071,102.9628,6491.0
2016-10-19 10:40:00,110.85,110.94,110.85,110.94,2040.0,102.9628,103.0464,102.9628,103.0464,2040.0
2016-10-19 10:50:00,110.96,110.96,110.91,110.93,5301.0,103.065,103.065,103.0186,103.0371,5301.0
2016-10-19 11:00:00,110.95,110.95,110.9,110.92,4561.0,103.0557,103.0557,103.0093,103.0279,4561.0
2016-10-19 11:10:00,110.93,110.93,110.86,110.88,3429.0,103.0371,103.0371,102.9721,102.9907,3429.0
2016-10-19 11:20:00,110.88,110.89,110.84,110.88,57643.0,102.9907,103.0,102.9535,102.9907,57643.0
2016-10-19 11:30:00,110.91,110.92,110.87,110.89,9366.0,103.0186,103.0279,102.9814,103.0,9366.0
2016-10-19 11:40:00,110.9,110.95,110.89,110.92,6721.0,103.0093,103.0557,103.0,103.0279,6721.0
2016-10-19 11:50:00,110.91,110.93,110.87,110.88,4153.0,103.0186,103.0371,102.9814,102.9907,4153.0
2016-10-19 12:00:00,110.86,110.89,110.82,110.85,2429.0,102.9721,103.0,102.935,102.9628,2429.0
2016-10-19 12:10:00,110.87,110.9,110.86,110.88,9505.0,102.9814,103.0093,102.9721,102.9907,9505.0
2016-10-19 12:20:00,110.92,110.94,110.9,110.93,5866.0,103.0279,103.0464,103.0093,103.0371,5866.0
2016-10-19 12:30:00,110.91,110.94,110.9,110.92,2779.0,103.0186,103.0464,103.0093,103.0279,2779.0
2016-10-19 12:40:00,110.9,110.96,110.9,110.95,13098.0,103.0093,103.065,103.0093,103.0557,13098.0
2016-10-19 12:50:00,110.96,111.0,110.96,110.98,4741.0,103.065,103.1022,103.065,103.0836,4741.0
2016-10-19 13:00:00,110.99,111.01,110.98,110.99,6217.0,103.0929,103.1115,103.0836,103.0929,6217.0
2016-10-19 13:10:00,110.98,111.01,110.97,111.01,3186.0,103.0836,103.1115,103.0743,103.1115,3186.0
2016-10-19 13:20:00,111.0,111.05,111.0,111.02,12647.0,103.1022,103.1486,103.1022,103.1207,12647.0
2016-10-19 13:30:00,111.02,111.05,111.01,111.04,6253.0,103.1207,103.1486,103.1115,103.1393,6253.0
2016-10-19 13:40:00,111.04,111.08,111.02,111.03,83861.0,103.1393,103.1765,103.1207,103.13,83861.0
2016-10-19 13:50:00,111.02,111.03,110.98,111.02,2877.0,103.1207,103.13,103.0836,103.1207,2877.0
2016-10-19 14:00:00,111.02,111.07,111.01,111.04,7838.0,103.1207,103.1672,103.1115,103.1393,7838.0
2016-10-19 14:10:00,111.05,111.08,111.02,111.03,15278.0,103.1486,103.1765,103.1207,103.13,15278.0
2016-10-19 14:20:00,111.03,111.04,110.99,111.0,4219.0,103.13,103.1393,103.0929,103.1022,4219.0
2016-10-19 14:30:00,110.99,110.99,110.93,110.93,16346.0,103.0929,103.0929,103.0371,103.0371,16346.0
2016-10-19 14:40:00,110.94,110.95,110.91,110.94,28360.0,103.0464,103.0557,103.0186,103.0464,28360.0
2016-10-19 14:50:00,110.94,110.99,110.92,110.98,32178.0,103.0464,103.0929,103.0279,103.0836,32178.0
2016-10-19 15:00:00,110.98,111.04,110.98,111.03,11138.0,103.0836,103.1393,103.0836,103.13,11138.0
2016-10-19 15:10:00,111.04,111.06,111.02,111.06,34336.0,103.1393,103.1579,103.1207,103.1579,34336.0
2016-10-19 15:20:00,111.06,111.08,111.02,111.02,45256.0,103.1579,103.1765,103.1207,103.1207,45256.0
2016-10-19 15:30:00,111.03,111.03,110.97,110.99,22647.0,103.13,103.13,103.0743,103.0929,22647.0
2016-10-19 15:40:00,111.0,111.04,110.98,111.0,42972.0,103.1022,103.1393,103.0836,103.1022,42972.0
2016-10-19 15:50:00,110.98,110.98,110.89,110.93,17916.0,103.0836,103.0836,103.0,103.0371,17916.0
2016-10-20 09:30:00,110.81,110.88,110.63,110.63,12626.0,102.9257,102.9907,102.7585,102.7585,12626.0
2016-10-20 09:40:00,110.59,110.94,110.58,110.93,7419.0,102.7213,103.0464,102.712,103.0371,7419.0
2016-10-20 09:50:00,110.9,110.92,110.86,110.9,11905.0,103.0093,103.0279,102.9721,103.0093,11905.0
2016-10-20 10:00:00,110.95,111.08,110.95,111.04,2161.0,103.0557,103.1765,103.0557,103.1393,2161.0
2016-10-20 10:10:00,110.98,110.99,110.88,110.9,6202.0,103.0836,103.0929,102.9907,103.0093,6202.0
2016-10-20 10:20:00,110.91,110.94,110.74,110.8,8402.0,103.0186,103.0464,102.8607,102.9164,8402.0
2016-10-20 10:30:00,110.79,110.79,110.44,110.46,10670.0,102.9071,102.9071,102.582,102.6006,10670.0
2016-10-20 10:40:00,110.51,110.58,110.51,110.56,3458.0,102.647,102.712,102.647,102.6935,3458.0
2016-10-20 10:50:00,110.54,110.57,110.42,110.51,12693.0,102.6749,102.7028,102.5634,102.647,12693.0
2016-10-20 11:00:00,110.51,110.52,110.45,110.46,5399.0,102.647,102.6563,102.5913,102.6006,5399.0
2016-10-20 11:10:00,110.46,110.6,110.45,110.6,3099.0,102.6006,102.7306,102.5913,102.7306,3099.0
2016-10-20 11:20:00,110.64,110.65,110.59,110.6,4082.0,102.7678,102.7771,102.7213,102.7306,4082.0
2016-10-20 11:30:00,110.59,110.66,110.51,110.54,6590.0,102.7213,102.7864,102.647,102.6749,6590.0
2016-10-20 11:40:00,110.55,110.62,110.55,110.62,3226.0,102.6842,102.7492,102.6842,102.7492,3226.0
2016-10-20 11:50:00,110.61,110.75,110.57,110.75,4515.0,102.7399,102.87,102.7028,102.87,4515.0
2016-10-20 12:00:00,110.74,110.88,110.74,110.85,9777.0,102.8607,102.9907,102.8607,102.9628,9777.0
2016-10-20 12:10:00,110.86,110.88,110.83,110.85,8187.0,102.9721,102.9907,102.9443,102.9628,8187.0
2016-10-20 12:20:00,110.85,110.86,110.8,110.84,7857.0,102.9628,102.9721,102.9164,102.9535,7857.0
2016-10-20 12:30:00,110.85,110.98,110.84,110.98,11958.0,102.9628,103.0836,102.9535,103.0836,11958.0
2016-10-20 12:40:00,111.0,111.05,110.99,111.0,4353.0,103.1022,103.1486,103.0929,103.1022,4353.0
2016-10-20 12:50:00,110.96,110.97,110.92,110.92,1426.0,103.065,103.0743,103.0279,103.0279,1426.0
2016-10-20 13:00:00,110.95,111.0,110.94,110.98,3885.0,103.0557,103.1022,103.0464,103.0836,3885.0
2016-10-20 13:10:00,110.98,110.99,110.89,110.92,10220.0,103.0836,103.0929,103.0,103.0279,10220.0
2016-10-20 13:20:00,110.92,110.95,110.88,110.95,15481.0,103.0279,103.0557,102.9907,103.0557,15481.0
2016-10-20 13:30:00,110.96,110.99,110.95,110.98,3165.0,103.065,103.0929,103.0557,103.0836,3165.0
2016-10-20 13:40:00,110.99,110.99,110.84,110.84,11994.0,103.0929,103.0929,102.9535,102.9535,11994.0
2016-10-20 13:50:00,110.8,110.8,110.65,110.73,22321.0,102.9164,102.9164,102.7771,102.8514,22321.0
2016-10-20 14:00:00,110.71,110.84,110.7,110.84,19833.0,102.8328,102.9535,102.8235,102.9535,19833.0
2016-10-20 14:10:00,110.78,110.85,110.78,110.81,13011.0,102.8978,102.9628,102.8978,102.9257,13011.0
2016-10-20 14:20:00,110.83,110.84,110.75,110.84,13313.0,102.9443,102.9535,102.87,102.9535,13313.0
2016-10-20 14:30:00,110.85,110.87,110.79,110.81,6013.0,102.9628,102.9814,102.9071,102.9257,6013.0
2016-10-20 14:40:00,110.83,110.97,110.78,110.97,13862.0,102.9443,103.0743,102.8978,103.0743,13862.0
2016-10-20 14:50:00,110.98,111.0,110.89,110.91,14023.0,103.0836,103.1022,103.0,103.0186,14023.0
2016-10-20 15:00:00,110.9,110.95,110.85,110.94,11828.0,103.0093,103.0557,102.9628,103.0464,11828.0
2016-10-20 15:10:00,110.95,110.99,110.87,110.88,3789.0,103.0557,103.0929,102.9814,102.9907,3789.0
2016-10-20 15:20:00,110.89,110.93,110.81,110.83,37456.0,103.0,103.0371,102.9257,102.9443,37456.0
2016-10-20 15:30:00,110.81,110.84,110.78,110.84,9671.0,102.9257,102.9535,102.8978,102.9535,9671.0
2016-10-20 15:40:00,110.86,110.91,110.78,110.91,11861.0,102.9721,103.0186,102.8978,103.0186,11861.0
2016-10-20 15:50:00,110.92,110.97,110.84,110.84,15540.0,103.0279,103.0743,102.9535,102.9535,15540.0
2016-10-21 09:30:00,110.49,110.6,110.34,110.43,26758.0,102.6285,102.7306,102.4891,102.5727,26758.0
2016-10-21 09:40:00,110.42,110.49,110.35,110.43,12756.0,102.5634,102.6285,102.4984,102.5727,12756.0
2016-10-21 09:50:00,110.43,110.63,110.43,110.59,6855.0,102.5727,102.7585,102.5727,102.7213,6855.0
2016-10-21 10:00:00,110.57,110.61,110.52,110.55,7894.0,102.7028,102.7399,102.6563,102.6842,7894.0
2016-10-21 10:10:00,110.53,110.63,110.49,110.6,5659.0,102.6656,102.7585,102.6285,102.7306,5659.0
2016-10-21 10:20:00,110.6,110.65,110.58,110.61,2077.0,102.7306,102.7771,102.712,102.7399,2077.0
2016-10-21 10:30:00,110.66,110.75,110.65,110.66,5600.0,102.7864,102.87,102.7771,102.7864,5600.0
2016-10-21 10:40:00,110.64,110.75,110.64,110.68,5478.0,102.7678,102.87,102.7678,102.8049,5478.0
2016-10-21 10:50:00,110.69,110.73,110.67,110.72,6522.0,102.8142,102.8514,102.7956,102.8421,6522.0
2016-10-21 11:00:00,110.72,110.76,110.66,110.75,3748.0,102.8421,102.8792,102.7864,102.87,3748.0
2016-10-21 11:10:00,110.76,110.81,110.73,110.76,8030.0,102.8792,102.9257,102.8514,102.8792,8030.0
2016-10-21 11:20:00,110.78,110.8,110.71,110.8,5921.0,102.8978,102.9164,102.8328,102.9164,5921.0
2016-10-21 11:30:00,110.78,110.79,110.75,110.79,3113.0,102.8978,102.9071,102.87,102.9071,3113.0
2016-10-21 11:40:00,110.79,110.94,110.78,110.92,4310.0,102.9071,103.0464,102.8978,103.0279,4310.0
2016-10-21 11:50:00,110.94,110.95,110.9,110.95,3907.0,103.0464,103.0557,103.0093,103.0557,3907.0
2016-10-21 12:00:00,110.94,110.96,110.87,110.87,2311.0,103.0464,103.065,102.9814,102.9814,2311.0
2016-10-21 12:10:00,110.87,110.89,110.84,110.85,4923.0,102.9814,103.0,102.9535,102.9628,4923.0
2016-10-21 12:20:00,110.84,110.85,110.79,110.8,3486.0,102.9535,102.9628,102.9071,102.9164,3486.0
2016-10-21 12:30:00,110.79,110.8,110.75,110.76,12069.0,102.9071,102.9164,102.87,102.8792,12069.0
2016-10-21 12:40:00,110.79,110.8,110.77,110.77,6801.0,102.9071,102.9164,102.8885,102.8885,6801.0
2016-10-21 12:50:00,110.78,110.82,110.73,110.8,9931.0,102.8978,102.935,102.8514,102.9164,9931.0
2016-10-21 13:00:00,110.81,110.84,110.77,110.82,13950.0,102.9257,102.9535,102.8885,102.935,13950.0
2016-10-21 13:10:00,110.84,110.84,110.8,110.82,4920.0,102.9535,102.9535,102.9164,102.935,4920.0
2016-10-21 13:20:00,110.83,110.84,110.79,110.79,9770.0,102.9443,102.9535,102.9071,102.9071,9770.0
2016-10-21 13:30:00,110.78,110.81,110.75,110.8,4332.0,102.8978,102.9257,102.87,102.9164,4332.0
2016-10-21 13:40:00,110.81,110.95,110.8,110.93,41420.0,102.9257,103.0557,102.9164,103.0371,41420.0
2016-10-21 13:50:00,110.94,110.96,110.9,110.94,29093.0,103.0464,103.065,103.0093,103.0464,29093.0
2016-10-21 14:00:00,110.93,110.95,110.9,110.92,9589.0,103.0371,103.0557,103.0093,103.0279,9589.0
2016-10-21 14:10:00,110.91,110.96,110.89,110.93,55954.0,103.0186,103.065,103.0,103.0371,55954.0
2016-10-21 14:20:00,110.93,110.98,110.89,110.97,31811.0,103.0371,103.0836,103.0,103.0743,31811.0
2016-10-21 14:30:00,110.94,111.01,110.93,111.01,8197.0,103.0464,103.1115,103.0371,103.1115,8197.0
2016-10-21 14:40:00,111.01,111.03,110.97,110.99,13273.0,103.1115,103.13,103.0743,103.0929,13273.0
2016-10-21 14:50:00,110.98,111.05,110.98,111.03,14429.0,103.0836,103.1486,103.0836,103.13,14429.0
2016-10-21 15:00:00,111.05,111.08,111.03,111.06,11504.0,103.1486,103.1765,103.13,103.1579,11504.0
2016-10-21 15:10:00,111.05,111.07,111.0,111.01,12263.0,103.1486,103.1672,103.1022,103.1115,12263.0
2016-10-21 15:20:00,111.0,111.0,110.94,111.0,9021.0,103.1022,103.1022,103.0464,103.1022,9021.0
2016-10-21 15:30:00,110.99,111.0,110.96,110.96,6831.0,103.0929,103.1022,103.065,103.065,6831.0
2016-10-21 15:40:00,110.95,111.01,110.94,110.99,15906.0,103.0557,103.1115,103.0464,103.0929,15906.0
2016-10-21 15:50:00,111.0,111.08,111.0,111.01,30179.0,103.1022,103.1765,103.1022,103.1115,30179.0
2016-10-24 09:30:00,111.57,111.75,111.57,111.7,8891.0,103.6316,103.7988,103.6316,103.7524,8891.0
2016-10-24 09:40:00,111.73,111.79,111.63,111.78,3584.0,103.7802,103.836,103.6873,103.8267,3584.0
2016-10-24 09:50:00,111.79,111.82,111.74,111.8,4975.0,103.836,103.8638,103.7895,103.8452,4975.0
2016-10-24 10:00:00,111.81,111.82,111.72,111.74,11335.0,103.8545,103.8638,103.7709,103.7895,11335.0
2016-10-24 10:10:00,111.69,111.77,111.69,111.76,3224.0,103.7431,103.8174,103.7431,103.8081,3224.0
2016-10-24 10:20:00,111.74,111.77,111.72,111.76,3803.0,103.7895,103.8174,103.7709,103.8081,3803.0
2016-10-24 10:30:00,111.7,111.76,111.69,111.71,4009.0,103.7524,103.8081,103.7431,103.7616,4009.0
2016-10-24 10:40:00,111.68,111.72,111.6,111.69,21804.0,103.7338,103.7709,103.6595,103.7431,21804.0
2016-10-24 10:50:00,111.7,111.81,111.7,111.76,8892.0,103.7524,103.8545,103.7524,103.8081,8892.0
2016-10-24 11:00:00,111.75,111.81,111.75,111.77,13540.0,103.7988,103.8545,103.7988,103.8174,13540.0
2016-10-24 11:10:00,111.77,111.85,111.77,111.83,4285.0,103.8174,103.8917,103.8174,103.8731,4285.0
2016-10-24 11:20:00,111.82,111.82,111.73,111.73,9564.0,103.8638,103.8638,103.7802,103.7802,9564.0
2016-10-24 11:30:00,111.73,111.77,111.73,111.74,3312.0,103.7802,103.8174,103.7802,103.7895,3312.0
2016-10-24 11:40:00,111.74,111.76,111.71,111.72,7369.0,103.7895,103.8081,103.7616,103.7709,7369.0
2016-10-24 11:50:00,111.71,111.74,111.68,111.7,4147.0,103.7616,103.7895,103.7338,103.7524,4147.0
2016-10-24 12:00:00,111.68,111.72,111.65,111.7,3685.0,103.7338,103.7709,103.7059,103.7524,3685.0
2016-10-24 12:10:00,111.7,111.73,111.69,111.7,4406.0,103.7524,103.7802,103.7431,103.7524,4406.0
2016-10-24 12:20:00,111.71,111.72,111.65,111.66,11628.0,103.7616,103.7709,103.7059,103.7152,11628.0
2016-10-24 12:30:00,111.64,111.65,111.59,111.6,10760.0,103.6966,103.7059,103.6502,103.6595,10760.0
2016-10-24 12:40:00,111.57,111.63,111.57,111.63,4105.0,103.6316,103.6873,103.6316,103.6873,4105.0
2016-10-24 12:50:00,111.6,111.66,111.6,111.66,14653.0,103.6595,103.7152,103.6595,103.7152,14653.0
2016-10-24 13:00:00,111.64,111.69,111.64,111.68,3915.0,103.6966,103.7431,103.6966,103.7338,3915.0
2016-10-24 13:10:00,111.68,111.68,111.64,111.68,17614.0,103.7338,103.7338,103.6966,103.7338,17614.0
2016-10-24 13:20:00,111.67,111.7,111.65,111.7,1258.0,103.7245,103.7524,103.7059,103.7524,1258.0
2016-10-24 13:30:00,111.68,111.7,111.65,111.65,2473.0,103.7338,103.7524,103.7059,103.7059,2473.0
2016-10-24 13:40:00,111.64,111.72,111.64,111.71,5435.0,103.6966,103.7709,103.6966,103.7616,5435.0
2016-10-24 13:50:00,111.69,111.74,111.69,111.69,10315.0,103.7431,103.7895,103.7431,103.7431,10315.0
2016-10-24 14:00:00,111.72,111.74,111.68,111.74,12302.0,103.7709,103.7895,103.7338,103.7895,12302.0
2016-10-24 14:10:00,111.75,111.75,111.68,111.69,7146.0,103.7988,103.7988,103.7338,103.7431,7146.0
2016-10-24 14:20:00,111.72,111.73,111.68,111.7,5706.0,103.7709,103.7802,103.7338,103.7524,5706.0
2016-10-24 14:30:00,111.73,111.75,111.69,111.7,7103.0,103.7802,103.7988,103.7431,103.7524,7103.0
2016-10-24 14:40:00,111.71,111.73,111.69,111.7,6006.0,103.7616,103.7802,103.7431,103.7524,6006.0
2016-10-24 14:50:00,111.7,111.73,111.69,111.73,7037.0,103.7524,103.7802,103.7431,103.7802,7037.0
2016-10-24 15:00:00,111.74,111.75,111.69,111.7,19927.0,103.7895,103.7988,103.7431,103.7524,19927.0
2016-10-24 15:10:00,111.71,111.72,111.69,111.71,18999.0,103.7616,103.7709,103.7431,103.7616,18999.0
2016-10-24 15:20:00,111.7,111.7,111.66,111.67,4126.0,103.7524,103.7524,103.7152,103.7245,4126.0
2016-10-24 15:30:00,111.69,111.7,111.64,111.7,11239.0,103.7431,103.7524,103.6966,103.7524,11239.0
2016-10-24 15:40:00,111.7,111.72,111.64,111.71,18248.0,103.7524,103.7709,103.6966,103.7616,18248.0
2016-10-24 15:50:00,111.72,111.82,111.71,111.74,62058.0,103.7709,103.8638,103.7616,103.7895,62058.0
2016-10-25 09:30:00,111.53,111.57,111.27,111.31,18108.0,103.5945,103.6316,103.353,103.3901,18108.0
2016-10-25 09:40:00,111.34,111.39,111.32,111.32,10254.0,103.418,103.4644,103.3994,103.3994,10254.0
2016-10-25 09:50:00,111.37,111.41,111.32,111.39,3968.0,103.4458,103.483,103.3994,103.4644,3968.0
2016-10-25 10:00:00,111.38,111.43,111.33,111.4,12570.0,103.4551,103.5016,103.4087,103.4737,12570.0
2016-10-25 10:10:00,111.41,111.42,111.33,111.4,1232.0,103.483,103.4923,103.4087,103.4737,1232.0
2016-10-25 10:20:00,111.38,111.38,111.24,111.3,11667.0,103.4551,103.4551,103.3251,103.3808,11667.0
2016-10-25 10:30:00,111.32,111.33,111.25,111.25,7895.0,103.3994,103.4087,103.3344,103.3344,7895.0
2016-10-25 10:40:00,111.23,111.23,111.04,111.04,7954.0,103.3158,103.3158,103.1393,103.1393,7954.0
2016-10-25 10:50:00,111.08,111.09,111.05,111.09,4519.0,103.1765,103.1858,103.1486,103.1858,4519.0
2016-10-25 11:00:00,111.11,111.16,111.11,111.15,2030.0,103.2043,103.2508,103.2043,103.2415,2030.0
2016-10-25 11:10:00,111.16,111.17,111.11,111.13,13827.0,103.2508,103.2601,103.2043,103.2229,13827.0
2016-10-25 11:20:00,111.15,111.15,111.07,111.14,4229.0,103.2415,103.2415,103.1672,103.2322,4229.0
2016-10-25 11:30:00,111.18,111.22,111.15,111.17,12529.0,103.2694,103.3065,103.2415,103.2601,12529.0
2016-10-25 11:40:00,111.18,111.19,111.09,111.09,8060.0,103.2694,103.2786,103.1858,103.1858,8060.0
2016-10-25 11:50:00,111.11,111.12,111.07,111.08,7134.0,103.2043,103.2136,103.1672,103.1765,7134.0
2016-10-25 12:00:00,111.06,111.09,110.98,111.01,4643.0,103.1579,103.1858,103.0836,103.1115,4643.0
2016-10-25 12:10:00,111.02,111.04,110.94,111.01,9696.0,103.1207,103.1393,103.0464,103.1115,9696.0
2016-10-25 12:20:00,111.01,111.02,110.97,110.97,17495.0,103.1115,103.1207,103.0743,103.0743,17495.0
2016-10-25 12:30:00,110.96,111.0,110.92,110.98,8590.0,103.065,103.1022,103.0279,103.0836,8590.0
2016-10-25 12:40:00,110.99,111.08,110.98,111.06,4697.0,103.0929,103.1765,103.0836,103.1579,4697.0
2016-10-25 12:50:00,111.06,111.07,111.02,111.05,12797.0,103.1579,103.1672,103.1207,103.1486,12797.0
2016-10-25 13:00:00,111.05,111.05,111.01,111.01,3879.0,103.1486,103.1486,103.1115,103.1115,3879.0
2016-10-25 13:10:00,111.02,111.08,110.99,111.08,5511.0,103.1207,103.1765,103.0929,103.1765,5511.0
2016-10-25 13:20:00,111.06,111.08,111.04,111.04,7314.0,103.1579,103.1765,103.1393,103.1393,7314.0
2016-10-25 13:30:00,111.06,111.1,111.03,111.09,20100.0,103.1579,103.195,103.13,103.1858,20100.0
2016-10-25 13:40:00,111.1,111.12,111.08,111.11,12483.0,103.195,103.2136,103.1765,103.2043,12483.0
2016-10-25 13:50:00,111.13,111.15,111.1,111.11,3999.0,103.2229,103.2415,103.195,103.2043,3999.0
2016-10-25 14:00:00,111.13,111.15,111.1,111.15,53745.0,103.2229,103.2415,103.195,103.2415,53745.0
2016-10-25 14:10:00,111.15,111.16,111.06,111.09,6997.0,103.2415,103.2508,103.1579,103.1858,6997.0
2016-10-25 14:20:00,111.07,111.09,111.02,111.05,29609.0,103.1672,103.1858,103.1207,103.1486,29609.0
2016-10-25 14:30:00,111.06,111.07,110.98,111.01,13340.0,103.1579,103.1672,103.0836,103.1115,13340.0
2016-10-25 14:40:00,111.01,111.01,110.96,110.98,17951.0,103.1115,103.1115,103.065,103.0836,17951.0
2016-10-25 14:50:00,110.98,111.0,110.9,110.91,25350.0,103.0836,103.1022,103.0093,103.0186,25350.0
2016-10-25 15:00:00,110.91,110.95,110.89,110.92,18684.0,103.0186,103.0557,103.0,103.0279,18684.0
2016-10-25 15:10:00,110.92,110.94,110.88,110.89,8873.0,103.0279,103.0464,102.9907,103.0,8873.0
2016-10-25 15:20:00,110.88,110.98,110.87,110.96,11497.0,102.9907,103.0836,102.9814,103.065,11497.0
2016-10-25 15:30:00,110.95,110.96,110.91,110.93,23619.0,103.0557,103.065,103.0186,103.0371,23619.0
2016-10-25 15:40:00,110.94,110.97,110.89,110.94,24629.0,103.0464,103.0743,103.0,103.0464,24629.0
2016-10-25 15:50:00,110.92,110.94,110.88,110.92,20694.0,103.0279,103.0464,102.9907,103.0279,20694.0
2016-10-26 09:30:00,110.38,110.38,110.12,110.19,18884.0,102.5263,102.5263,102.2848,102.3498,18884.0
2016-10-26 09:40:00,110.22,110.3,110.19,110.23,16928.0,102.3777,102.452,102.3498,102.387,16928.0
2016-10-26 09:50:00,110.24,110.24,110.06,110.13,9500.0,102.3962,102.3962,102.229,102.2941,9500.0
2016-10-26 10:00:00,110.1,110.21,110.07,110.21,3057.0,102.2662,102.3684,102.2383,102.3684,3057.0
2016-10-26 10:10:00,110.18,110.25,110.13,110.14,7047.0,102.3405,102.4055,102.2941,102.3034,7047.0
2016-10-26 10:20:00,110.14,110.19,110.07,110.09,11265.0,102.3034,102.3498,102.2383,102.2569,11265.0
2016-10-26 10:30:00,110.11,110.38,110.11,110.35,17028.0,102.2755,102.5263,102.2755,102.4984,17028.0
2016-10-26 10:40:00,110.34,110.36,110.31,110.32,7103.0,102.4891,102.5077,102.4613,102.4705,7103.0
2016-10-26 10:50:00,110.34,110.53,110.31,110.53,8742.0,102.4891,102.6656,102.4613,102.6656,8742.0
2016-10-26 11:00:00,110.59,110.66,110.56,110.62,7442.0,102.7213,102.7864,102.6935,102.7492,7442.0
2016-10-26 11:10:00,110.6,110.68,110.58,110.58,3800.0,102.7306,102.8049,102.712,102.712,3800.0
2016-10-26 11:20:00,110.58,110.58,110.55,110.56,3720.0,102.712,102.712,102.6842,102.6935,3720.0
2016-10-26 11:30:00,110.58,110.62,110.51,110.52,3670.0,102.712,102.7492,102.647,102.6563,3670.0
2016-10-26 11:40:00,110.54,110.56,110.5,110.56,4697.0,102.6749,102.6935,102.6377,102.6935,4697.0
2016-10-26 11:50:00,110.53,110.59,110.5,110.5,10262.0,102.6656,102.7213,102.6377,102.6377,10262.0
2016-10-26 12:00:00,110.49,110.52,110.46,110.47,1297.0,102.6285,102.6563,102.6006,102.6099,1297.0
2016-10-26 12:10:00,110.51,110.52,110.5,110.51,11163.0,102.647,102.6563,102.6377,102.647,11163.0
2016-10-26 12:20:00,110.52,110.54,110.47,110.48,5690.0,102.6563,102.6749,102.6099,102.6192,5690.0
2016-10-26 12:30:00,110.49,110.5,110.43,110.47,6260.0,102.6285,102.6377,102.5727,102.6099,6260.0
2016-10-26 12:40:00,110.47,110.48,110.43,110.47,1876.0,102.6099,102.6192,102.5727,102.6099,1876.0
2016-10-26 12:50:00,110.48,110.5,110.44,110.45,1575.0,102.6192,102.6377,102.582,102.5913,1575.0
2016-10-26 13:00:00,110.46,110.49,110.43,110.43,8420.0,102.6006,102.6285,102.5727,102.5727,8420.0
2016-10-26 13:10:00,110.38,110.39,110.27,110.3,14636.0,102.5263,102.5356,102.4241,102.452,14636.0
2016-10-26 13:20:00,110.32,110.34,110.3,110.33,4963.0,102.4705,102.4891,102.452,102.4798,4963.0
2016-10-26 13:30:00,110.32,110.32,110.2,110.21,11071.0,102.4705,102.4705,102.3591,102.3684,11071.0
2016-10-26 13:40:00,110.21,110.21,110.11,110.15,6556.0,102.3684,102.3684,102.2755,102.3126,6556.0
2016-10-26 13:50:00,110.16,110.17,110.01,110.08,12609.0,102.3219,102.3312,102.1826,102.2476,12609.0
2016-10-26 14:00:00,110.1,110.1,109.98,110.04,16419.0,102.2662,102.2662,102.1547,102.2105,16419.0
2016-10-26 14:10:00,110.04,110.15,110.01,110.1,28488.0,102.2105,102.3126,102.1826,102.2662,28488.0
2016-10-26 14:20:00,110.1,110.13,110.07,110.11,12636.0,102.2662,102.2941,102.2383,102.2755,12636.0
2016-10-26 14:30:00,110.11,110.19,110.09,110.18,18801.0,102.2755,102.3498,102.2569,102.3405,18801.0
2016-10-26 14:40:00,110.18,110.23,110.17,110.19,18508.0,102.3405,102.387,102.3312,102.3498,18508.0
2016-10-26 14:50:00,110.16,110.31,110.15,110.31,6904.0,102.3219,102.4613,102.3126,102.4613,6904.0
2016-10-26 15:00:00,110.29,110.29,110.2,110.21,13990.0,102.4427,102.4427,102.3591,102.3684,13990.0
2016-10-26 15:10:00,110.22,110.29,110.21,110.25,35227.0,102.3777,102.4427,102.3684,102.4055,35227.0
2016-10-26 15:20:00,110.27,110.33,110.27,110.31,5029.0,102.4241,102.4798,102.4241,102.4613,5029.0
2016-10-26 15:30:00,110.28,110.33,110.27,110.3,7763.0,102.4334,102.4798,102.4241,102.452,7763.0
2016-10-26 15:40:00,110.29,110.36,110.27,110.29,7554.0,102.4427,102.5077,102.4241,102.4427,7554.0
2016-10-26 15:50:00,110.28,110.31,110.22,110.25,17866.0,102.4334,102.4613,102.3777,102.4055,17866.0
2016-10-27 09:30:00,110.75,110.84,110.49,110.49,16426.0,102.87,102.9535,102.6285,102.6285,16426.0
2016-10-27 09:40:00,110.44,110.49,110.37,110.38,7321.0,102.582,102.6285,102.517,102.5263,7321.0
2016-10-27 09:50:00,110.37,110.44,110.36,110.43,6860.0,102.517,102.582,102.5077,102.5727,6860.0
2016-10-27 10:00:00,110.41,110.41,110.24,110.25,10164.0,102.5541,102.5541,102.3962,102.4055,10164.0
2016-10-27 10:10:00,110.23,110.26,110.03,110.03,12947.0,102.387,102.4148,102.2012,102.2012,12947.0
2016-10-27 10:20:00,110.05,110.07,109.91,110.01,15386.0,102.2198,102.2383,102.0897,102.1826,15386.0
2016-10-27 10:30:00,110.04,110.06,109.86,109.88,12223.0,102.2105,102.229,102.0433,102.0619,12223.0
2016-10-27 10:40:00,109.91,109.97,109.9,109.95,11176.0,102.0897,102.1455,102.0804,102.1269,11176.0
2016-10-27 10:50:00,109.96,109.99,109.82,109.82,7226.0,102.1362,102.164,102.0061,102.0061,7226.0
2016-10-27 11:00:00,109.85,109.98,109.83,109.98,6741.0,102.034,102.1547,102.0154,102.1547,6741.0
2016-10-27 11:10:00,110.0,110.0,109.95,110.0,4816.0,102.1733,102.1733,102.1269,102.1733,4816.0
2016-10-27 11:20:00,110.01,110.05,109.98,110.03,18989.0,102.1826,102.2198,102.1547,102.2012,18989.0
2016-10-27 11:30:00,110.03,110.06,109.9,109.95,6306.0,102.2012,102.229,102.0804,102.1269,6306.0
2016-10-27 11:40:00,109.89,110.0,109.89,109.97,5422.0,102.0711,102.1733,102.0711,102.1455,5422.0
2016-10-27 11:50:00,110.0,110.2,109.97,110.17,14504.0,102.1733,102.3591,102.1455,102.3312,14504.0
2016-10-27 12:00:00,110.19,110.2,110.14,110.16,25888.0,102.3498,102.3591,102.3034,102.3219,25888.0
2016-10-27 12:10:00,110.18,110.21,110.13,110.15,11145.0,102.3405,102.3684,102.2941,102.3126,11145.0
2016-10-27 12:20:00,110.14,110.14,110.07,110.12,5533.0,102.3034,102.3034,102.2383,102.2848,5533.0
2016-10-27 12:30:00,110.1,110.13,109.96,109.98,14510.0,102.2662,102.2941,102.1362,102.1547,14510.0
2016-10-27 12:40:00,109.92,109.93,109.89,109.91,1813.0,102.099,102.1083,102.0711,102.0897,1813.0
2016-10-27 12:50:00,109.93,109.99,109.9,109.97,7560.0,102.1083,102.164,102.0804,102.1455,7560.0
2016-10-27 13:00:00,109.96,109.99,109.87,109.88,6932.0,102.1362,102.164,102.0526,102.0619,6932.0
2016-10-27 13:10:00,109.9,110.0,109.89,109.96,6231.0,102.0804,102.1733,102.0711,102.1362,6231.0
2016-10-27 13:20:00,109.97,110.0,109.94,109.96,7320.0,102.1455,102.1733,102.1176,102.1362,7320.0
2016-10-27 13:30:00,109.97,110.05,109.93,110.04,6038.0,102.1455,102.2198,102.1083,102.2105,6038.0
2016-10-27 13:40:00,110.03,110.04,109.98,109.99,5122.0,102.2012,102.2105,102.1547,102.164,5122.0
2016-10-27 13:50:00,109.96,110.02,109.96,109.98,4560.0,102.1362,102.1919,102.1362,102.1547,4560.0
2016-10-27 14:00:00,109.98,110.05,109.98,109.98,14549.0,102.1547,102.2198,102.1547,102.1547,14549.0
2016-10-27 14:10:00,109.96,110.1,109.96,110.05,19870.0,102.1362,102.2662,102.1362,102.2198,19870.0
2016-10-27 14:20:00,110.03,110.03,109.96,110.0,23486.0,102.2012,102.2012,102.1362,102.1733,23486.0
2016-10-27 14:30:00,109.99,110.01,109.85,109.92,39068.0,102.164,102.1826,102.034,102.099,39068.0
2016-10-27 14:40:00,109.9,109.93,109.85,109.86,15938.0,102.0804,102.1083,102.034,102.0433,15938.0
2016-10-27 14:50:00,109.87,109.87,109.82,109.84,9152.0,102.0526,102.0526,102.0061,102.0247,9152.0
2016-10-27 15:00:00,109.87,109.91,109.85,109.86,6802.0,102.0526,102.0897,102.034,102.0433,6802.0
2016-10-27 15:10:00,109.85,109.87,109.67,109.67,22142.0,102.034,102.0526,101.8668,101.8668,22142.0
2016-10-27 15:20:00,109.68,109.77,109.67,109.77,7669.0,101.8761,101.9597,101.8668,101.9597,7669.0
2016-10-27 15:30:00,109.76,109.82,109.75,109.79,17649.0,101.9504,102.0061,101.9411,101.9783,17649.0
2016-10-27 15:40:00,109.8,109.81,109.72,109.77,13714.0,101.9875,101.9968,101.9132,101.9597,13714.0
2016-10-27 15:50:00,109.76,109.78,109.69,109.77,21875.0,101.9504,101.969,101.8854,101.9597,21875.0
2016-10-28 09:30:00,109.74,109.74,109.43,109.7,21846.0,101.9318,101.9318,101.6439,101.8947,21846.0
2016-10-28 09:40:00,109.78,109.99,109.77,109.98,5003.0,101.969,102.164,101.9597,102.1547,5003.0
2016-10-28 09:50:00,109.98,110.0,109.92,109.95,3731.0,102.1547,102.1733,102.099,102.1269,3731.0
2016-10-28 10:00:00,109.93,109.93,109.8,109.83,10764.0,102.1083,102.1083,101.9875,102.0154,10764.0
2016-10-28 10:10:00,109.83,109.89,109.71,109.85,11000.0,102.0154,102.0711,101.904,102.034,11000.0
2016-10-28 10:20:00,109.85,109.95,109.85,109.95,9558.0,102.034,102.1269,102.034,102.1269,9558.0
2016-10-28 10:30:00,110.02,110.2,110.02,110.2,8112.0,102.1919,102.3591,102.1919,102.3591,8112.0
2016-10-28 10:40:00,110.2,110.21,110.14,110.2,5412.0,102.3591,102.3684,102.3034,102.3591,5412.0
2016-10-28 10:50:00,110.22,110.22,110.14,110.15,4064.0,102.3777,102.3777,102.3034,102.3126,4064.0
2016-10-28 11:00:00,110.16,110.16,110.1,110.1,15943.0,102.3219,102.3219,102.2662,102.2662,15943.0
2016-10-28 11:10:00,110.13,110.13,110.06,110.07,4920.0,102.2941,102.2941,102.229,102.2383,4920.0
2016-10-28 11:20:00,110.07,110.09,110.04,110.07,10534.0,102.2383,102.2569,102.2105,102.2383,10534.0
2016-10-28 11:30:00,110.08,110.13,110.06,110.07,3901.0,102.2476,102.2941,102.229,102.2383,3901.0
2016-10-28 11:40:00,110.08,110.1,110.01,110.03,10053.0,102.2476,102.2662,102.1826,102.2012,10053.0
2016-10-28 11:50:00,110.02,110.07,110.0,110.01,4965.0,102.1919,102.2383,102.1733,102.1826,4965.0
2016-10-28 12:00:00,110.0,110.12,109.97,110.12,6875.0,102.1733,102.2848,102.1455,102.2848,6875.0
2016-10-28 12:10:00,110.12,110.17,110.11,110.17,9608.0,102.2848,102.3312,102.2755,102.3312,9608.0
2016-10-28 12:20:00,110.17,110.26,110.17,110.22,15510.0,102.3312,102.4148,102.3312,102.3777,15510.0
2016-10-28 12:30:00,110.2,110.2,110.14,110.14,6398.0,102.3591,102.3591,102.3034,102.3034,6398.0
2016-10-28 12:40:00,110.17,110.2,110.15,110.2,1937.0,102.3312,102.3591,102.3126,102.3591,1937.0
2016-10-28 12:50:00,110.12,110.2,110.12,110.14,16046.0,102.2848,102.3591,102.2848,102.3034,16046.0
2016-10-28 13:00:00,110.18,110.19,109.6,109.6,25246.0,102.3405,102.3498,101.8018,101.8018,25246.0
2016-10-28 13:10:00,109.61,109.77,109.5,109.67,19296.0,101.8111,101.9597,101.7089,101.8668,19296.0
2016-10-28 13:20:00,109.76,109.82,109.65,109.65,12302.0,101.9504,102.0061,101.8482,101.8482,12302.0
2016-10-28 13:30:00,109.62,109.62,109.26,109.37,37779.0,101.8204,101.8204,101.486,101.5881,37779.0
2016-10-28 13:40:00,109.37,109.49,109.32,109.42,13886.0,101.5881,101.6996,101.5417,101.6346,13886.0
2016-10-28 13:50:00,109.38,109.45,109.21,109.21,35806.0,101.5974,101.6625,101.4395,101.4395,35806.0
2016-10-28 14:00:00,109.27,109.35,109.16,109.27,14439.0,101.4953,101.5696,101.3931,101.4953,14439.0
2016-10-28 14:10:00,109.29,109.48,109.21,109.42,27709.0,101.5138,101.6903,101.4395,101.6346,27709.0
2016-10-28 14:20:00,109.41,109.56,109.35,109.54,11445.0,101.6253,101.7646,101.5696,101.746,11445.0
2016-10-28 14:30:00,109.58,109.67,109.44,109.51,16861.0,101.7832,101.8668,101.6532,101.7182,16861.0
2016-10-28 14:40:00,109.52,109.53,109.39,109.45,8165.0,101.7275,101.7368,101.6067,101.6625,8165.0
2016-10-28 14:50:00,109.48,109.7,109.46,109.69,16228.0,101.6903,101.8947,101.6717,101.8854,16228.0
2016-10-28 15:00:00,109.68,109.68,109.56,109.59,17438.0,101.8761,101.8761,101.7646,101.7925,17438.0
2016-10-28 15:10:00,109.54,109.56,109.47,109.49,12132.0,101.746,101.7646,101.681,101.6996,12132.0
2016-10-28 15:20:00,109.54,109.8,109.52,109.73,38171.0,101.746,101.9875,101.7275,101.9225,38171.0
2016-10-28 15:30:00,109.72,109.73,109.54,109.57,14278.0,101.9132,101.9225,101.746,101.7739,14278.0
2016-10-28 15:40:00,109.56,109.56,109.39,109.47,19859.0,101.7646,101.7646,101.6067,101.681,19859.0
2016-10-28 15:50:00,109.48,109.51,109.4,109.42,31234.0,101.6903,101.7182,101.616,101.6346,31234.0
2016-10-31 09:30:00,109.73,109.74,109.55,109.6,17974.0,101.9225,101.9318,101.7553,101.8018,17974.0
2016-10-31 09:40:00,109.53,109.65,109.46,109.64,7255.0,101.7368,101.8482,101.6717,101.8389,7255.0
2016-10-31 09:50:00,109.66,109.66,109.41,109.45,5998.0,101.8575,101.8575,101.6253,101.6625,5998.0
2016-10-31 10:00:00,109.45,109.49,109.4,109.42,6045.0,101.6625,101.6996,101.616,101.6346,6045.0
2016-10-31 10:10:00,109.46,109.53,109.44,109.48,7653.0,101.6717,101.7368,101.6532,101.6903,7653.0
2016-10-31 10:20:00,109.46,109.56,109.45,109.55,9949.0,101.6717,101.7646,101.6625,101.7553,9949.0
2016-10-31 10:30:00,109.56,109.57,109.33,109.33,7420.0,101.7646,101.7739,101.551,101.551,7420.0
2016-10-31 10:40:00,109.33,109.37,109.27,109.33,11367.0,101.551,101.5881,101.4953,101.551,11367.0
2016-10-31 10:50:00,109.34,109.5,109.34,109.41,12714.0,101.5603,101.7089,101.5603,101.6253,12714.0
2016-10-31 11:00:00,109.4,109.45,109.4,109.42,9319.0,101.616,101.6625,101.616,101.6346,9319.0
2016-10-31 11:10:00,109.44,109.47,109.41,109.46,3600.0,101.6532,101.681,101.6253,101.6717,3600.0
2016-10-31 11:20:00,109.48,109.56,109.45,109.56,7606.0,101.6903,101.7646,101.6625,101.7646,7606.0
2016-10-31 11:30:00,109.59,109.68,109.59,109.63,5497.0,101.7925,101.8761,101.7925,101.8296,5497.0
2016-10-31 11:40:00,109.63,109.63,109.6,109.63,2196.0,101.8296,101.8296,101.8018,101.8296,2196.0
2016-10-31 11:50:00,109.61,109.66,109.6,109.66,3661.0,101.8111,101.8575,101.8018,101.8575,3661.0
2016-10-31 12:00:00,109.65,109.66,109.6,109.61,4122.0,101.8482,101.8575,101.8018,101.8111,4122.0
2016-10-31 12:10:00,109.57,109.58,109.55,109.56,2399.0,101.7739,101.7832,101.7553,101.7646,2399.0
2016-10-31 12:20:00,109.57,109.6,109.48,109.57,8631.0,101.7739,101.8018,101.6903,101.7739,8631.0
2016-10-31 12:30:00,109.58,109.62,109.53,109.57,4124.0,101.7832,101.8204,101.7368,101.7739,4124.0
2016-10-31 12:40:00,109.6,109.61,109.53,109.54,40009.0,101.8018,101.8111,101.7368,101.746,40009.0
2016-10-31 12:50:00,109.54,109.55,109.5,109.54,2033.0,101.746,101.7553,101.7089,101.746,2033.0
2016-10-31 13:00:00,109.54,109.55,109.5,109.5,9003.0,101.746,101.7553,101.7089,101.7089,9003.0
2016-10-31 13:10:00,109.5,109.53,109.45,109.47,8989.0,101.7089,101.7368,101.6625,101.681,8989.0
2016-10-31 13:20:00,109.47,109.52,109.45,109.48,11082.0,101.681,101.7275,101.6625,101.6903,11082.0
2016-10-31 13:30:00,109.47,109.51,109.45,109.47,5100.0,101.681,101.7182,101.6625,101.681,5100.0
2016-10-31 13:40:00,109.48,109.51,109.44,109.49,3672.0,101.6903,101.7182,101.6532,101.6996,3672.0
2016-10-31 13:50:00,109.51,109.51,109.4,109.42,23374.0,101.7182,101.7182,101.616,101.6346,23374.0
2016-10-31 14:00:00,109.44,109.46,109.42,109.43,7406.0,101.6532,101.6717,101.6346,101.6439,7406.0
2016-10-31 14:10:00,109.42,109.43,109.34,109.37,12366.0,101.6346,101.6439,101.5603,101.5881,12366.0
2016-10-31 14:20:00,109.37,109.39,109.31,109.33,27248.0,101.5881,101.6067,101.5324,101.551,27248.0
2016-10-31 14:30:00,109.33,109.39,109.32,109.38,4843.0,101.551,101.6067,101.5417,101.5974,4843.0
2016-10-31 14:40:00,109.4,109.4,109.31,109.32,18332.0,101.616,101.616,101.5324,101.5417,18332.0
2016-10-31 14:50:00,109.3,109.39,109.3,109.39,16410.0,101.5231,101.6067,101.5231,101.6067,16410.0
2016-10-31 15:00:00,109.36,109.43,109.34,109.42,24124.0,101.5789,101.6439,101.5603,101.6346,24124.0
2016-10-31 15:10:00,109.43,109.5,109.41,109.42,11369.0,101.6439,101.7089,101.6253,101.6346,11369.0
2016-10-31 15:20:00,109.42,109.47,109.38,109.47,6363.0,101.6346,101.681,101.5974,101.681,6363.0
2016-10-31 15:30:00,109.47,109.51,109.41,109.42,34283.0,101.681,101.7182,101.6253,101.6346,34283.0
2016-10-31 15:40:00,109.41,109.45,109.38,109.45,8903.0,101.6253,101.6625,101.5974,101.6625,8903.0
2016-10-31 15:50:00,109.43,109.46,109.34,109.36,30539.0,101.6439,101.6717,101.5603,101.5789,30539.0
2016-11-01 09:30:00,109.63,109.66,109.4,109.44,40562.0,101.8296,101.8575,101.616,101.6532,40562.0
2016-11-01 09:40:00,109.4,109.42,109.24,109.42,35443.0,101.616,101.6346,101.4674,101.6346,35443.0
2016-11-01 09:50:00,109.31,109.35,109.28,109.33,4985.0,101.5324,101.5696,101.5045,101.551,4985.0
2016-11-01 10:00:00,109.32,109.39,109.22,109.28,20169.0,101.5417,101.6067,101.4488,101.5045,20169.0
2016-11-01 10:10:00,109.21,109.26,109.11,109.17,11950.0,101.4395,101.486,101.3466,101.4024,11950.0
2016-11-01 10:20:00,109.17,109.22,109.12,109.12,14723.0,101.4024,101.4488,101.3559,101.3559,14723.0
2016-11-01 10:30:00,109.11,109.19,108.99,108.99,23970.0,101.3466,101.4209,101.2352,101.2352,23970.0
2016-11-01 10:40:00,109.01,109.07,108.94,109.01,31628.0,101.2538,101.3095,101.1887,101.2538,31628.0
2016-11-01 10:50:00,109.04,109.15,109.04,109.14,17097.0,101.2816,101.3838,101.2816,101.3745,17097.0
2016-11-01 11:00:00,109.15,109.2,109.12,109.13,16535.0,101.3838,101.4302,101.3559,101.3652,16535.0
2016-11-01 11:10:00,109.1,109.16,109.06,109.07,10174.0,101.3374,101.3931,101.3002,101.3095,10174.0
2016-11-01 11:20:00,109.08,109.13,109.05,109.07,19402.0,101.3188,101.3652,101.2909,101.3095,19402.0
2016-11-01 11:30:00,109.04,109.09,108.97,109.09,19748.0,101.2816,101.3281,101.2166,101.3281,19748.0
2016-11-01 11:40:00,109.06,109.13,109.06,109.11,7675.0,101.3002,101.3652,101.3002,101.3466,7675.0
2016-11-01 11:50:00,109.06,109.09,108.92,108.94,7427.0,101.3002,101.3281,101.1702,101.1887,7427.0
2016-11-01 12:00:00,108.96,108.96,108.81,108.82,13435.0,101.2073,101.2073,101.068,101.0773,13435.0
2016-11-01 12:10:00,108.79,108.79,108.64,108.64,11127.0,101.0494,101.0494,100.9101,100.9101,11127.0
2016-11-01 12:20:00,108.67,108.73,108.62,108.67,15896.0,100.9379,100.9937,100.8915,100.9379,15896.0
2016-11-01 12:30:00,108.64,108.77,108.64,108.7,5484.0,100.9101,101.0308,100.9101,100.9658,5484.0
2016-11-01 12:40:00,108.69,108.69,108.49,108.5,20184.0,100.9565,100.9565,100.7708,100.78,20184.0
2016-11-01 12:50:00,108.5,108.59,108.5,108.57,5663.0,100.78,100.8636,100.78,100.8451,5663.0
2016-11-01 13:00:00,108.57,108.6,108.52,108.55,4246.0,100.8451,100.8729,100.7986,100.8265,4246.0
2016-11-01 13:10:00,108.53,108.59,108.4,108.43,5366.0,100.8079,100.8636,100.6872,100.715,5366.0
2016-11-01 13:20:00,108.41,108.45,108.34,108.45,6681.0,100.6964,100.7336,100.6314,100.7336,6681.0
2016-11-01 13:30:00,108.41,108.41,108.3,108.3,10564.0,100.6964,100.6964,100.5943,100.5943,10564.0
2016-11-01 13:40:00,108.3,108.3,108.05,108.13,31244.0,100.5943,100.5943,100.3621,100.4364,31244.0
2016-11-01 13:50:00,108.15,108.19,108.13,108.14,22006.0,100.4549,100.4921,100.4364,100.4457,22006.0
2016-11-01 14:00:00,108.12,108.18,108.01,108.08,15864.0,100.4271,100.4828,100.3249,100.3899,15864.0
2016-11-01 14:10:00,108.06,108.1,107.76,107.85,77420.0,100.3714,100.4085,100.0927,100.1763,77420.0
2016-11-01 14:20:00,107.87,108.27,107.84,108.22,26620.0,100.1949,100.5664,100.167,100.52,26620.0
2016-11-01 14:30:00,108.22,108.38,108.19,108.32,15984.0,100.52,100.6686,100.4921,100.6129,15984.0
2016-11-01 14:40:00,108.29,108.31,108.17,108.17,24930.0,100.585,100.6036,100.4735,100.4735,24930.0
2016-11-01 14:50:00,108.16,108.29,108.14,108.17,17780.0,100.4642,100.585,100.4457,100.4735,17780.0
2016-11-01 15:00:00,108.14,108.23,108.07,108.19,7202.0,100.4457,100.5293,100.3806,100.4921,7202.0
2016-11-01 15:10:00,108.19,108.32,108.09,108.31,78654.0,100.4921,100.6129,100.3992,100.6036,78654.0
2016-11-01 15:20:00,108.25,108.38,108.21,108.38,19097.0,100.5478,100.6686,100.5107,100.6686,19097.0
2016-11-01 15:30:00,108.36,108.45,108.29,108.45,20748.0,100.65,100.7336,100.585,100.7336,20748.0
2016-11-01 15:40:00,108.43,108.58,108.35,108.52,47409.0,100.715,100.8544,100.6407,100.7986,47409.0
2016-11-01 15:50:00,108.53,108.56,108.44,108.52,41188.0,100.8079,100.8358,100.7243,100.7986,41188.0
2016-11-02 09:30:00,108.39,108.5,108.27,108.49,21637.0,100.6779,100.78,100.5664,100.7708,21637.0
2016-11-02 09:40:00,108.42,108.57,108.4,108.47,11838.0,100.7057,100.8451,100.6872,100.7522,11838.0
2016-11-02 09:50:00,108.52,108.54,108.42,108.54,8495.0,100.7986,100.8172,100.7057,100.8172,8495.0
2016-11-02 10:00:00,108.46,108.64,108.42,108.53,8966.0,100.7429,100.9101,100.7057,100.8079,8966.0
2016-11-02 10:10:00,108.54,108.55,108.41,108.41,3762.0,100.8172,100.8265,100.6964,100.6964,3762.0
2016-11-02 10:20:00,108.37,108.4,108.3,108.35,6494.0,100.6593,100.6872,100.5943,100.6407,6494.0
2016-11-02 10:30:00,108.36,108.36,108.18,108.31,6954.0,100.65,100.65,100.4828,100.6036,6954.0
2016-11-02 10:40:00,108.37,108.37,108.19,108.31,3618.0,100.6593,100.6593,100.4921,100.6036,3618.0
2016-11-02 10:50:00,108.26,108.27,108.12,108.18,4574.0,100.5571,100.5664,100.4271,100.4828,4574.0
2016-11-02 11:00:00,108.2,108.24,108.16,108.23,6770.0,100.5014,100.5385,100.4642,100.5293,6770.0
2016-11-02 11:10:00,108.29,108.44,108.29,108.39,6506.0,100.585,100.7243,100.585,100.6779,6506.0
2016-11-02 11:20:00,108.38,108.4,108.33,108.37,6572.0,100.6686,100.6872,100.6221,100.6593,6572.0
2016-11-02 11:30:00,108.34,108.38,108.18,108.2,3494.0,100.6314,100.6686,100.4828,100.5014,3494.0
2016-11-02 11:40:00,108.22,108.27,108.17,108.27,4886.0,100.52,100.5664,100.4735,100.5664,4886.0
2016-11-02 11:50:00,108.23,108.23,108.15,108.17,7014.0,100.5293,100.5293,100.4549,100.4735,7014.0
2016-11-02 12:00:00,108.16,108.19,108.14,108.18,9265.0,100.4642,100.4921,100.4457,100.4828,9265.0
2016-11-02 12:10:00,108.25,108.25,108.14,108.17,4167.0,100.5478,100.5478,100.4457,100.4735,4167.0
2016-11-02 12:20:00,108.15,108.2,108.1,108.17,14690.0,100.4549,100.5014,100.4085,100.4735,14690.0
2016-11-02 12:30:00,108.16,108.17,108.05,108.05,9546.0,100.4642,100.4735,100.3621,100.3621,9546.0
2016-11-02 12:40:00,108.11,108.14,108.09,108.11,12942.0,100.4178,100.4457,100.3992,100.4178,12942.0
2016-11-02 12:50:00,108.12,108.14,108.06,108.14,12294.0,100.4271,100.4457,100.3714,100.4457,12294.0
2016-11-02 13:00:00,108.13,108.19,107.95,107.96,11896.0,100.4364,100.4921,100.2692,100.2785,11896.0
2016-11-02 13:10:00,107.97,107.98,107.76,107.77,11763.0,100.2878,100.297,100.0927,100.102,11763.0
2016-11-02 13:20:00,107.76,107.91,107.76,107.88,14534.0,100.0927,100.232,100.0927,100.2042,14534.0
2016-11-02 13:30:00,107.88,107.89,107.82,107.84,8434.0,100.2042,100.2134,100.1484,100.167,8434.0
2016-11-02 13:40:00,107.86,107.92,107.84,107.87,6805.0,100.1856,100.2413,100.167,100.1949,6805.0
2016-11-02 13:50:00,107.87,107.98,107.86,107.95,22517.0,100.1949,100.297,100.1856,100.2692,22517.0
2016-11-02 14:00:00,107.95,108.01,107.51,107.55,24552.0,100.2692,100.3249,99.8605,99.8976,24552.0
2016-11-02 14:10:00,107.61,107.96,107.58,107.96,20151.0,99.9534,100.2785,99.9255,100.2785,20151.0
2016-11-02 14:20:00,107.94,108.13,107.87,108.04,28941.0,100.2599,100.4364,100.1949,100.3528,28941.0
2016-11-02 14:30:00,108.02,108.1,107.93,108.01,35616.0,100.3342,100.4085,100.2506,100.3249,35616.0
2016-11-02 14:40:00,108.03,108.06,107.83,107.88,44747.0,100.3435,100.3714,100.1577,100.2042,44747.0
2016-11-02 14:50:00,107.85,107.91,107.78,107.86,29040.0,100.1763,100.232,100.1113,100.1856,29040.0
2016-11-02 15:00:00,107.85,107.96,107.81,107.96,25592.0,100.1763,100.2785,100.1391,100.2785,25592.0
2016-11-02 15:10:00,107.99,108.0,107.81,107.84,42771.0,100.3063,100.3156,100.1391,100.167,42771.0
2016-11-02 15:20:00,107.86,108.04,107.86,108.02,36274.0,100.1856,100.3528,100.1856,100.3342,36274.0
2016-11-02 15:30:00,108.0,108.03,107.87,107.87,39480.0,100.3156,100.3435,100.1949,100.1949,39480.0
2016-11-02 15:40:00,107.89,107.96,107.82,107.9,94583.0,100.2134,100.2785,100.1484,100.2227,94583.0
2016-11-02 15:50:00,107.89,107.92,107.65,107.68,53861.0,100.2134,100.2413,99.9905,100.0184,53861.0
2016-11-03 09:30:00,107.75,107.91,107.72,107.91,36470.0,100.0834,100.232,100.0555,100.232,36470.0
2016-11-03 09:40:00,107.9,107.91,107.7,107.73,7374.0,100.2227,100.232,100.037,100.0648,7374.0
2016-11-03 09:50:00,107.72,107.75,107.6,107.6,10900.0,100.0555,100.0834,99.9441,99.9441,10900.0
2016-11-03 10:00:00,107.67,107.76,107.55,107.67,8542.0,100.0091,100.0927,99.8976,100.0091,8542.0
2016-11-03 10:10:00,107.65,107.74,107.52,107.6,9253.0,99.9905,100.0741,99.8698,99.9441,9253.0
2016-11-03 10:20:00,107.67,107.75,107.65,107.73,7814.0,100.0091,100.0834,99.9905,100.0648,7814.0
2016-11-03 10:30:00,107.7,107.81,107.7,107.76,7178.0,100.037,100.1391,100.037,100.0927,7178.0
2016-11-03 10:40:00,107.69,107.82,107.66,107.73,4277.0,100.0277,100.1484,99.9998,100.0648,4277.0
2016-11-03 10:50:00,107.73,107.74,107.58,107.61,8894.0,100.0648,100.0741,99.9255,99.9534,8894.0
2016-11-03 11:00:00,107.6,107.68,107.54,107.68,42443.0,99.9441,100.0184,99.8883,100.0184,42443.0
2016-11-03 11:10:00,107.68,107.71,107.63,107.67,9600.0,100.0184,100.0463,99.9719,100.0091,9600.0
2016-11-03 11:20:00,107.7,107.72,107.7,107.71,1747.0,100.037,100.0555,100.037,100.0463,1747.0
2016-11-03 11:30:00,107.75,107.76,107.68,107.71,7563.0,100.0834,100.0927,100.0184,100.0463,7563.0
2016-11-03 11:40:00,107.69,107.7,107.62,107.66,9349.0,100.0277,100.037,99.9627,99.9998,9349.0
2016-11-03 11:50:00,107.67,107.71,107.62,107.62,8899.0,100.0091,100.0463,99.9627,99.9627,8899.0
2016-11-03 12:00:00,107.6,107.64,107.45,107.5,30169.0,99.9441,99.9812,99.8048,99.8512,30169.0
2016-11-03 12:10:00,107.5,107.52,107.38,107.42,13534.0,99.8512,99.8698,99.7397,99.7769,13534.0
2016-11-03 12:20:00,107.4,107.44,107.36,107.41,11079.0,99.7583,99.7955,99.7212,99.7676,11079.0
2016-11-03 12:30:00,107.39,107.41,107.27,107.29,9900.0,99.749,99.7676,99.6376,99.6561,9900.0
2016-11-03 12:40:00,107.32,107.34,107.2,107.22,6015.0,99.684,99.7026,99.5725,99.5911,6015.0
2016-11-03 12:50:00,107.31,107.37,107.31,107.32,6998.0,99.6747,99.7304,99.6747,99.684,6998.0
2016-11-03 13:00:00,107.3,107.31,107.23,107.24,6508.0,99.6654,99.6747,99.6004,99.6097,6508.0
2016-11-03 13:10:00,107.26,107.3,107.23,107.24,4104.0,99.6283,99.6654,99.6004,99.6097,4104.0
2016-11-03 13:20:00,107.24,107.41,107.24,107.38,11729.0,99.6097,99.7676,99.6097,99.7397,11729.0
2016-11-03 13:30:00,107.36,107.36,107.31,107.34,16368.0,99.7212,99.7212,99.6747,99.7026,16368.0
2016-11-03 13:40:00,107.33,107.37,107.24,107.32,9133.0,99.6933,99.7304,99.6097,99.684,9133.0
2016-11-03 13:50:00,107.33,107.34,107.23,107.26,10793.0,99.6933,99.7026,99.6004,99.6283,10793.0
2016-11-03 14:00:00,107.26,107.34,107.21,107.33,11722.0,99.6283,99.7026,99.5818,99.6933,11722.0
2016-11-03 14:10:00,107.34,107.4,107.21,107.24,18240.0,99.7026,99.7583,99.5818,99.6097,18240.0
2016-11-03 14:20:00,107.23,107.31,107.22,107.27,29231.0,99.6004,99.6747,99.5911,99.6376,29231.0
2016-11-03 14:30:00,107.29,107.31,107.23,107.23,7886.0,99.6561,99.6747,99.6004,99.6004,7886.0
2016-11-03 14:40:00,107.2,107.24,107.13,107.19,20071.0,99.5725,99.6097,99.5075,99.5633,20071.0
2016-11-03 14:50:00,107.25,107.31,107.22,107.3,10182.0,99.619,99.6747,99.5911,99.6654,10182.0
2016-11-03 15:00:00,107.28,107.28,107.16,107.18,28190.0,99.6468,99.6468,99.5354,99.554,28190.0
2016-11-03 15:10:00,107.19,107.24,107.1,107.13,18915.0,99.5633,99.6097,99.4797,99.5075,18915.0
2016-11-03 15:20:00,107.11,107.18,107.1,107.14,15835.0,99.4889,99.554,99.4797,99.5168,15835.0
2016-11-03 15:30:00,107.13,107.14,106.96,107.0,67209.0,99.5075,99.5168,99.3496,99.3868,67209.0
2016-11-03 15:40:00,106.98,107.02,106.9,106.98,20304.0,99.3682,99.4053,99.2939,99.3682,20304.0
2016-11-03 15:50:00,106.95,107.11,106.93,107.08,37813.0,99.3403,99.4889,99.3218,99.4611,37813.0
2016-11-04 09:30:00,107.0,107.44,106.87,107.39,21792.0,99.3868,99.7955,99.266,99.749,21792.0
2016-11-04 09:40:00,107.32,107.38,107.16,107.16,16817.0,99.684,99.7397,99.5354,99.5354,16817.0
2016-11-04 09:50:00,107.11,107.24,107.02,107.02,17368.0,99.4889,99.6097,99.4053,99.4053,17368.0
2016-11-04 10:00:00,107.05,107.29,107.05,107.24,31474.0,99.4332,99.6561,99.4332,99.6097,31474.0
2016-11-04 10:10:00,107.24,107.32,107.14,107.29,9869.0,99.6097,99.684,99.5168,99.6561,9869.0
2016-11-04 10:20:00,107.27,107.35,107.23,107.31,6560.0,99.6376,99.7119,99.6004,99.6747,6560.0
2016-11-04 10:30:00,107.27,107.43,107.26,107.43,8598.0,99.6376,99.7862,99.6283,99.7862,8598.0
2016-11-04 10:40:00,107.42,107.44,107.37,107.37,69379.0,99.7769,99.7955,99.7304,99.7304,69379.0
2016-11-04 10:50:00,107.42,107.48,107.35,107.42,17114.0,99.7769,99.8326,99.7119,99.7769,17114.0
2016-11-04 11:00:00,107.39,107.59,107.36,107.47,14759.0,99.749,99.9348,99.7212,99.8233,14759.0
2016-11-04 11:10:00,107.47,107.62,107.45,107.57,10989.0,99.8233,99.9627,99.8048,99.9162,10989.0
2016-11-04 11:20:00,107.59,107.63,107.52,107.63,24090.0,99.9348,99.9719,99.8698,99.9719,24090.0
2016-11-04 11:30:00,107.61,107.61,107.4,107.45,12461.0,99.9534,99.9534,99.7583,99.8048,12461.0
2016-11-04 11:40:00,107.43,107.51,107.43,107.48,9026.0,99.7862,99.8605,99.7862,99.8326,9026.0
2016-11-04 11:50:00,107.45,107.52,107.43,107.52,5640.0,99.8048,99.8698,99.7862,99.8698,5640.0
2016-11-04 12:00:00,107.54,107.6,107.53,107.57,12926.0,99.8883,99.9441,99.8791,99.9162,12926.0
2016-11-04 12:10:00,107.55,107.72,107.55,107.67,9906.0,99.8976,100.0555,99.8976,100.0091,9906.0
2016-11-04 12:20:00,107.67,107.7,107.62,107.66,15402.0,100.0091,100.037,99.9627,99.9998,15402.0
2016-11-04 12:30:00,107.69,107.69,107.59,107.6,8938.0,100.0277,100.0277,99.9348,99.9441,8938.0
2016-11-04 12:40:00,107.63,107.68,107.6,107.67,6718.0,99.9719,100.0184,99.9441,100.0091,6718.0
2016-11-04 12:50:00,107.68,107.73,107.65,107.71,18062.0,100.0184,100.0648,99.9905,100.0463,18062.0
2016-11-04 13:00:00,107.72,107.75,107.65,107.72,7206.0,100.0555,100.0834,99.9905,100.0555,7206.0
2016-11-04 13:10:00,107.73,107.74,107.66,107.71,9597.0,100.0648,100.0741,99.9998,100.0463,9597.0
2016-11-04 13:20:00,107.69,107.7,107.58,107.63,6215.0,100.0277,100.037,99.9255,99.9719,6215.0
2016-11-04 13:30:00,107.64,107.73,107.63,107.7,18694.0,99.9812,100.0648,99.9719,100.037,18694.0
2016-11-04 13:40:00,107.7,107.72,107.64,107.69,8131.0,100.037,100.0555,99.9812,100.0277,8131.0
2016-11-04 13:50:00,107.68,107.69,107.63,107.64,7651.0,100.0184,100.0277,99.9719,99.9812,7651.0
2016-11-04 14:00:00,107.64,107.65,107.56,107.58,7141.0,99.9812,99.9905,99.9069,99.9255,7141.0
2016-11-04 14:10:00,107.56,107.64,107.56,107.6,11322.0,99.9069,99.9812,99.9069,99.9441,11322.0
2016-11-04 14:20:00,107.59,107.61,107.53,107.56,28276.0,99.9348,99.9534,99.8791,99.9069,28276.0
2016-11-04 14:30:00,107.55,107.55,107.4,107.43,18905.0,99.8976,99.8976,99.7583,99.7862,18905.0
2016-11-04 14:40:00,107.44,107.48,107.34,107.34,18611.0,99.7955,99.8326,99.7026,99.7026,18611.0
2016-11-04 14:50:00,107.34,107.43,107.31,107.35,21150.0,99.7026,99.7862,99.6747,99.7119,21150.0
2016-11-04 15:00:00,107.31,107.31,107.17,107.19,24499.0,99.6747,99.6747,99.5447,99.5633,24499.0
2016-11-04 15:10:00,107.16,107.33,107.15,107.25,20905.0,99.5354,99.6933,99.5261,99.619,20905.0
2016-11-04 15:20:00,107.26,107.28,107.22,107.23,11513.0,99.6283,99.6468,99.5911,99.6004,11513.0
2016-11-04 15:30:00,107.22,107.23,107.03,107.13,15578.0,99.5911,99.6004,99.4146,99.5075,15578.0
2016-11-04 15:40:00,107.12,107.13,106.99,107.06,19138.0,99.4982,99.5075,99.3775,99.4425,19138.0
2016-11-04 15:50:00,107.05,107.08,106.97,107.03,39315.0,99.4332,99.4611,99.3589,99.4146,39315.0
2016-11-07 09:30:00,108.57,108.76,108.5,108.7,33312.0,100.8451,101.0215,100.78,100.9658,33312.0
2016-11-07 09:40:00,108.68,108.76,108.67,108.74,6187.0,100.9472,101.0215,100.9379,101.003,6187.0
2016-11-07 09:50:00,108.69,108.71,108.64,108.67,2663.0,100.9565,100.9751,100.9101,100.9379,2663.0
2016-11-07 10:00:00,108.72,108.76,108.71,108.76,7640.0,100.9844,101.0215,100.9751,101.0215,7640.0
2016-11-07 10:10:00,108.74,108.75,108.69,108.75,9463.0,101.003,101.0123,100.9565,101.0123,9463.0
2016-11-07 10:20:00,108.75,108.78,108.71,108.76,7007.0,101.0123,101.0401,100.9751,101.0215,7007.0
2016-11-07 10:30:00,108.77,108.97,108.77,108.92,9604.0,101.0308,101.2166,101.0308,101.1702,9604.0
2016-11-07 10:40:00,108.9,108.95,108.85,108.95,5849.0,101.1516,101.198,101.1051,101.198,5849.0
2016-11-07 10:50:00,108.91,109.06,108.88,109.06,6281.0,101.1609,101.3002,101.133,101.3002,6281.0
2016-11-07 11:00:00,109.09,109.15,109.05,109.12,12018.0,101.3281,101.3838,101.2909,101.3559,12018.0
2016-11-07 11:10:00,109.16,109.18,109.12,109.12,3340.0,101.3931,101.4117,101.3559,101.3559,3340.0
2016-11-07 11:20:00,109.13,109.14,109.09,109.14,6827.0,101.3652,101.3745,101.3281,101.3745,6827.0
2016-11-07 11:30:00,109.15,109.23,109.15,109.22,19631.0,101.3838,101.4581,101.3838,101.4488,19631.0
2016-11-07 11:40:00,109.22,109.3,109.22,109.24,24116.0,101.4488,101.5231,101.4488,101.4674,24116.0
2016-11-07 11:50:00,109.25,109.28,109.25,109.27,9057.0,101.4767,101.5045,101.4767,101.4953,9057.0
2016-11-07 12:00:00,109.3,109.35,109.29,109.32,18812.0,101.5231,101.5696,101.5138,101.5417,18812.0
2016-11-07 12:10:00,109.31,109.34,109.29,109.31,9105.0,101.5324,101.5603,101.5138,101.5324,9105.0
2016-11-07 12:20:00,109.31,109.33,109.28,109.3,8957.0,101.5324,101.551,101.5045,101.5231,8957.0
2016-11-07 12:30:00,109.33,109.33,109.23,109.24,3434.0,101.551,101.551,101.4581,101.4674,3434.0
2016-11-07 12:40:00,109.23,109.27,109.21,109.25,18690.0,101.4581,101.4953,101.4395,101.4767,18690.0
2016-11-07 12:50:00,109.24,109.31,109.23,109.29,6998.0,101.4674,101.5324,101.4581,101.5138,6998.0
2016-11-07 13:00:00,109.3,109.34,109.27,109.28,8029.0,101.5231,101.5603,101.4953,101.5045,8029.0
2016-11-07 13:10:00,109.28,109.29,109.23,109.26,1756.0,101.5045,101.5138,101.4581,101.486,1756.0
2016-11-07 13:20:00,109.24,109.27,109.21,109.25,6886.0,101.4674,101.4953,101.4395,101.4767,6886.0
2016-11-07 13:30:00,109.26,109.35,109.26,109.29,9106.0,101.486,101.5696,101.486,101.5138,9106.0
2016-11-07 13:40:00,109.32,109.32,109.28,109.32,11411.0,101.5417,101.5417,101.5045,101.5417,11411.0
2016-11-07 13:50:00,109.33,109.36,109.31,109.32,11964.0,101.551,101.5789,101.5324,101.5417,11964.0
2016-11-07 14:00:00,109.33,109.34,109.26,109.28,12094.0,101.551,101.5603,101.486,101.5045,12094.0
2016-11-07 14:10:00,109.31,109.33,109.26,109.33,11947.0,101.5324,101.551,101.486,101.551,11947.0
2016-11-07 14:20:00,109.32,109.32,109.28,109.29,6351.0,101.5417,101.5417,101.5045,101.5138,6351.0
2016-11-07 14:30:00,109.3,109.33,109.24,109.24,29475.0,101.5231,101.551,101.4674,101.4674,29475.0
2016-11-07 14:40:00,109.23,109.24,109.07,109.08,20579.0,101.4581,101.4674,101.3095,101.3188,20579.0
2016-11-07 14:50:00,109.08,109.13,109.08,109.12,14743.0,101.3188,101.3652,101.3188,101.3559,14743.0
2016-11-07 15:00:00,109.13,109.14,109.05,109.06,23552.0,101.3652,101.3745,101.2909,101.3002,23552.0
2016-11-07 15:10:00,109.07,109.2,109.07,109.16,33232.0,101.3095,101.4302,101.3095,101.3931,33232.0
2016-11-07 15:20:00,109.17,109.2,109.1,109.12,33999.0,101.4024,101.4302,101.3374,101.3559,33999.0
2016-11-07 15:30:00,109.11,109.11,109.01,109.1,51943.0,101.3466,101.3466,101.2538,101.3374,51943.0
2016-11-07 15:40:00,109.11,109.37,109.09,109.36,21819.0,101.3466,101.5881,101.3281,101.5789,21819.0
2016-11-07 15:50:00,109.36,109.41,109.31,109.38,36844.0,101.5789,101.6253,101.5324,101.5974,36844.0
2016-11-08 09:30:00,109.28,109.29,109.17,109.28,14088.0,101.5045,101.5138,101.4024,101.5045,14088.0
2016-11-08 09:40:00,109.29,109.36,109.22,109.22,18581.0,101.5138,101.5789,101.4488,101.4488,18581.0
2016-11-08 09:50:00,109.16,109.17,109.1,109.16,14561.0,101.3931,101.4024,101.3374,101.3931,14561.0
2016-11-08 10:00:00,109.14,109.22,109.13,109.18,3456.0,101.3745,101.4488,101.3652,101.4117,3456.0
2016-11-08 10:10:00,109.22,109.25,109.16,109.24,3069.0,101.4488,101.4767,101.3931,101.4674,3069.0
2016-11-08 10:20:00,109.26,109.3,109.25,109.27,10093.0,101.486,101.5231,101.4767,101.4953,10093.0
2016-11-08 10:30:00,109.27,109.35,109.26,109.29,4687.0,101.4953,101.5696,101.486,101.5138,4687.0
2016-11-08 10:40:00,109.27,109.36,109.24,109.35,5806.0,101.4953,101.5789,101.4674,101.5696,5806.0
2016-11-08 10:50:00,109.36,109.36,109.31,109.33,5170.0,101.5789,101.5789,101.5324,101.551,5170.0
2016-11-08 11:00:00,109.36,109.47,109.35,109.42,3562.0,101.5789,101.681,101.5696,101.6346,3562.0
2016-11-08 11:10:00,109.49,109.75,109.49,109.74,6299.0,101.6996,101.9411,101.6996,101.9318,6299.0
2016-11-08 11:20:00,109.84,109.84,109.72,109.73,4644.0,102.0247,102.0247,101.9132,101.9225,4644.0
2016-11-08 11:30:00,109.7,109.9,109.7,109.87,6314.0,101.8947,102.0804,101.8947,102.0526,6314.0
2016-11-08 11:40:00,109.85,109.89,109.85,109.87,6374.0,102.034,102.0711,102.034,102.0526,6374.0
2016-11-08 11:50:00,109.89,109.98,109.89,109.98,7264.0,102.0711,102.1547,102.0711,102.1547,7264.0
2016-11-08 12:00:00,110.03,110.13,110.02,110.13,8884.0,102.2012,102.2941,102.1919,102.2941,8884.0
2016-11-08 12:10:00,110.17,110.28,110.14,110.28,20541.0,102.3312,102.4334,102.3034,102.4334,20541.0
2016-11-08 12:20:00,110.24,110.31,110.24,110.3,7793.0,102.3962,102.4613,102.3962,102.452,7793.0
2016-11-08 12:30:00,110.25,110.26,110.17,110.19,7502.0,102.4055,102.4148,102.3312,102.3498,7502.0
2016-11-08 12:40:00,110.2,110.29,110.19,110.29,8967.0,102.3591,102.4427,102.3498,102.4427,8967.0
2016-11-08 12:50:00,110.29,110.41,110.27,110.37,21626.0,102.4427,102.5541,102.4241,102.517,21626.0
2016-11-08 13:00:00,110.36,110.38,110.12,110.15,27465.0,102.5077,102.5263,102.2848,102.3126,27465.0
2016-11-08 13:10:00,110.16,110.23,110.09,110.12,6295.0,102.3219,102.387,102.2569,102.2848,6295.0
2016-11-08 13:20:00,110.12,110.16,110.1,110.13,4108.0,102.2848,102.3219,102.2662,102.2941,4108.0
2016-11-08 13:30:00,110.13,110.25,110.1,110.2,21432.0,102.2941,102.4055,102.2662,102.3591,21432.0
2016-11-08 13:40:00,110.22,110.23,110.17,110.19,7634.0,102.3777,102.387,102.3312,102.3498,7634.0
2016-11-08 13:50:00,110.17,110.19,110.11,110.12,14707.0,102.3312,102.3498,102.2755,102.2848,14707.0
2016-11-08 14:00:00,110.1,110.13,110.05,110.05,16188.0,102.2662,102.2941,102.2198,102.2198,16188.0
2016-11-08 14:10:00,110.06,110.06,109.85,109.92,34215.0,102.229,102.229,102.034,102.099,34215.0
2016-11-08 14:20:00,109.91,110.0,109.89,109.96,13280.0,102.0897,102.1733,102.0711,102.1362,13280.0
2016-11-08 14:30:00,109.93,109.95,109.8,109.86,14467.0,102.1083,102.1269,101.9875,102.0433,14467.0
2016-11-08 14:40:00,109.87,109.88,109.72,109.8,73439.0,102.0526,102.0619,101.9132,101.9875,73439.0
2016-11-08 14:50:00,109.82,109.92,109.81,109.9,15867.0,102.0061,102.099,101.9968,102.0804,15867.0
2016-11-08 15:00:00,109.89,110.03,109.86,110.01,40927.0,102.0711,102.2012,102.0433,102.1826,40927.0
2016-11-08 15:10:00,110.05,110.1,109.97,110.0,6643.0,102.2198,102.2662,102.1455,102.1733,6643.0
2016-11-08 15:20:00,110.03,110.12,110.02,110.08,14261.0,102.2012,102.2848,102.1919,102.2476,14261.0
2016-11-08 15:30:00,110.1,110.25,110.09,110.24,12293.0,102.2662,102.4055,102.2569,102.3962,12293.0
2016-11-08 15:40:00,110.22,110.27,110.17,110.19,20077.0,102.3777,102.4241,102.3312,102.3498,20077.0
2016-11-08 15:50:00,110.18,110.19,109.9,110.0,44257.0,102.3405,102.3498,102.0804,102.1733,44257.0
2016-11-09 09:30:00,108.41,109.72,108.41,108.86,137920.0,100.6964,101.9132,100.6964,101.1144,137920.0
2016-11-09 09:40:00,108.91,109.61,108.71,109.48,66518.0,101.1609,101.8111,100.9751,101.6903,66518.0
2016-11-09 09:50:00,109.55,109.73,109.43,109.62,46931.0,101.7553,101.9225,101.6439,101.8204,46931.0
2016-11-09 10:00:00,109.62,109.64,109.17,109.19,46998.0,101.8204,101.8389,101.4024,101.4209,46998.0
2016-11-09 10:10:00,109.2,109.28,108.9,108.93,18175.0,101.4302,101.5045,101.1516,101.1794,18175.0
2016-11-09 10:20:00,109.03,109.18,108.94,109.18,19272.0,101.2723,101.4117,101.1887,101.4117,19272.0
2016-11-09 10:30:00,109.11,109.14,108.9,109.02,15770.0,101.3466,101.3745,101.1516,101.263,15770.0
2016-11-09 10:40:00,109.0,109.14,108.96,109.03,19845.0,101.2445,101.3745,101.2073,101.2723,19845.0
2016-11-09 10:50:00,109.13,109.44,109.12,109.36,44356.0,101.3652,101.6532,101.3559,101.5789,44356.0
2016-11-09 11:00:00,109.37,109.54,109.37,109.46,28211.0,101.5881,101.746,101.5881,101.6717,28211.0
2016-11-09 11:10:00,109.51,109.76,109.5,109.76,24706.0,101.7182,101.9504,101.7089,101.9504,24706.0
2016-11-09 11:20:00,109.7,109.9,109.7,109.9,16071.0,101.8947,102.0804,101.8947,102.0804,16071.0
2016-11-09 11:30:00,109.95,110.36,109.94,110.24,15706.0,102.1269,102.5077,102.1176,102.3962,15706.0
2016-11-09 11:40:00,110.26,110.43,110.09,110.42,9387.0,102.4148,102.5727,102.2569,102.5634,9387.0
2016-11-09 11:50:00,110.47,110.58,110.27,110.27,15841.0,102.6099,102.712,102.4241,102.4241,15841.0
2016-11-09 12:00:00,110.28,110.37,109.88,109.89,13341.0,102.4334,102.517,102.0619,102.0711,13341.0
2016-11-09 12:10:00,109.92,110.09,109.78,110.07,19406.0,102.099,102.2569,101.969,102.2383,19406.0
2016-11-09 12:20:00,110.04,110.11,109.96,110.05,22137.0,102.2105,102.2755,102.1362,102.2198,22137.0
2016-11-09 12:30:00,110.06,110.27,109.95,110.08,23581.0,102.229,102.4241,102.1269,102.2476,23581.0
2016-11-09 12:40:00,110.12,110.19,110.0,110.04,20299.0,102.2848,102.3498,102.1733,102.2105,20299.0
2016-11-09 12:50:00,110.07,110.26,110.05,110.26,10191.0,102.2383,102.4148,102.2198,102.4148,10191.0
2016-11-09 13:00:00,110.29,110.34,110.13,110.14,9862.0,102.4427,102.4891,102.2941,102.3034,9862.0
2016-11-09 13:10:00,110.14,110.37,110.07,110.12,14686.0,102.3034,102.517,102.2383,102.2848,14686.0
2016-11-09 13:20:00,110.08,110.08,109.71,109.85,21600.0,102.2476,102.2476,101.904,102.034,21600.0
2016-11-09 13:30:00,109.8,110.03,109.8,110.0,26350.0,101.9875,102.2012,101.9875,102.1733,26350.0
2016-11-09 13:40:00,110.0,110.22,110.0,110.2,32229.0,102.1733,102.3777,102.1733,102.3591,32229.0
2016-11-09 13:50:00,110.22,110.24,109.96,109.96,31545.0,102.3777,102.3962,102.1362,102.1362,31545.0
2016-11-09 14:00:00,109.96,110.1,109.92,110.06,14958.0,102.1362,102.2662,102.099,102.229,14958.0
2016-11-09 14:10:00,110.08,110.19,110.07,110.11,35459.0,102.2476,102.3498,102.2383,102.2755,35459.0
2016-11-09 14:20:00,110.17,110.31,110.13,110.22,18539.0,102.3312,102.4613,102.2941,102.3777,18539.0
2016-11-09 14:30:00,110.2,110.48,110.19,110.48,16780.0,102.3591,102.6192,102.3498,102.6192,16780.0
2016-11-09 14:40:00,110.53,110.62,110.45,110.48,40067.0,102.6656,102.7492,102.5913,102.6192,40067.0
2016-11-09 14:50:00,110.49,110.49,110.29,110.35,20345.0,102.6285,102.6285,102.4427,102.4984,20345.0
2016-11-09 15:00:00,110.38,110.52,110.36,110.47,30515.0,102.5263,102.6563,102.5077,102.6099,30515.0
2016-11-09 15:10:00,110.49,110.69,110.46,110.68,32515.0,102.6285,102.8142,102.6006,102.8049,32515.0
2016-11-09 15:20:00,110.69,110.7,110.57,110.59,22874.0,102.8142,102.8235,102.7028,102.7213,22874.0
2016-11-09 15:30:00,110.57,110.59,110.4,110.44,27041.0,102.7028,102.7213,102.5449,102.582,27041.0
2016-11-09 15:40:00,110.44,110.46,110.26,110.36,37944.0,102.582,102.6006,102.4148,102.5077,37944.0
2016-11-09 15:50:00,110.42,110.53,110.39,110.48,49326.0,102.5634,102.6656,102.5356,102.6192,49326.0
2016-11-10 09:30:00,110.78,110.99,110.72,110.88,45409.0,102.8978,103.0929,102.8421,102.9907,45409.0
2016-11-10 09:40:00,110.87,111.12,110.87,111.05,10723.0,102.9814,103.2136,102.9814,103.1486,10723.0
2016-11-10 09:50:00,111.04,111.05,110.55,110.59,42145.0,103.1393,103.1486,102.6842,102.7213,42145.0
2016-11-10 10:00:00,110.55,110.68,110.25,110.25,35984.0,102.6842,102.8049,102.4055,102.4055,35984.0
2016-11-10 10:10:00,110.24,110.26,109.93,109.94,34591.0,102.3962,102.4148,102.1083,102.1176,34591.0
2016-11-10 10:20:00,109.91,110.05,109.46,109.46,17995.0,102.0897,102.2198,101.6717,101.6717,17995.0
2016-11-10 10:30:00,109.53,109.71,108.87,108.91,48773.0,101.7368,101.904,101.1237,101.1609,48773.0
2016-11-10 10:40:00,108.95,109.67,108.92,109.5,46862.0,101.198,101.8668,101.1702,101.7089,46862.0
2016-11-10 10:50:00,109.55,109.64,109.13,109.2,20543.0,101.7553,101.8389,101.3652,101.4302,20543.0
2016-11-10 11:00:00,109.13,109.42,109.11,109.32,31213.0,101.3652,101.6346,101.3466,101.5417,31213.0
2016-11-10 11:10:00,109.21,109.46,109.15,109.27,26502.0,101.4395,101.6717,101.3838,101.4953,26502.0
2016-11-10 11:20:00,109.4,109.67,109.38,109.55,19933.0,101.616,101.8668,101.5974,101.7553,19933.0
2016-11-10 11:30:00,109.56,109.57,109.29,109.36,17778.0,101.7646,101.7739,101.5138,101.5789,17778.0
2016-11-10 11:40:00,109.37,109.82,109.37,109.59,26060.0,101.5881,102.0061,101.5881,101.7925,26060.0
2016-11-10 11:50:00,109.56,109.63,109.25,109.28,14437.0,101.7646,101.8296,101.4767,101.5045,14437.0
2016-11-10 12:00:00,109.32,109.58,109.31,109.45,16112.0,101.5417,101.7832,101.5324,101.6625,16112.0
2016-11-10 12:10:00,109.45,109.57,109.45,109.48,21356.0,101.6625,101.7739,101.6625,101.6903,21356.0
2016-11-10 12:20:00,109.49,109.54,109.4,109.52,13149.0,101.6996,101.746,101.616,101.7275,13149.0
2016-11-10 12:30:00,109.56,109.66,109.49,109.5,11810.0,101.7646,101.8575,101.6996,101.7089,11810.0
2016-11-10 12:40:00,109.46,109.59,109.32,109.53,10581.0,101.6717,101.7925,101.5417,101.7368,10581.0
2016-11-10 12:50:00,109.57,109.87,109.55,109.85,11010.0,101.7739,102.0526,101.7553,102.034,11010.0
2016-11-10 13:00:00,109.91,110.02,109.8,110.02,8294.0,102.0897,102.1919,101.9875,102.1919,8294.0
2016-11-10 13:10:00,110.04,110.1,109.94,110.0,27483.0,102.2105,102.2662,102.1176,102.1733,27483.0
2016-11-10 13:20:00,110.01,110.16,109.92,109.97,10381.0,102.1826,102.3219,102.099,102.1455,10381.0
2016-11-10 13:30:00,110.07,110.11,109.94,110.04,19428.0,102.2383,102.2755,102.1176,102.2105,19428.0
2016-11-10 13:40:00,110.16,110.35,110.05,110.29,10846.0,102.3219,102.4984,102.2198,102.4427,10846.0
2016-11-10 13:50:00,110.31,110.39,110.19,110.23,60270.0,102.4613,102.5356,102.3498,102.387,60270.0
2016-11-10 14:00:00,110.23,110.32,110.13,110.21,26586.0,102.387,102.4705,102.2941,102.3684,26586.0
2016-11-10 14:10:00,110.2,110.25,109.98,110.05,26845.0,102.3591,102.4055,102.1547,102.2198,26845.0
2016-11-10 14:20:00,110.03,110.14,110.0,110.09,20832.0,102.2012,102.3034,102.1733,102.2569,20832.0
2016-11-10 14:30:00,110.09,110.12,109.9,109.97,12101.0,102.2569,102.2848,102.0804,102.1455,12101.0
2016-11-10 14:40:00,109.98,110.16,109.93,110.09,12473.0,102.1547,102.3219,102.1083,102.2569,12473.0
2016-11-10 14:50:00,110.09,110.15,109.99,110.12,27081.0,102.2569,102.3126,102.164,102.2848,27081.0
2016-11-10 15:00:00,110.15,110.17,110.01,110.07,46971.0,102.3126,102.3312,102.1826,102.2383,46971.0
2016-11-10 15:10:00,110.07,110.07,109.97,110.01,21125.0,102.2383,102.2383,102.1455,102.1826,21125.0
2016-11-10 15:20:00,110.0,110.07,109.91,109.96,20858.0,102.1733,102.2383,102.0897,102.1362,20858.0
2016-11-10 15:30:00,109.97,109.97,109.65,109.71,42336.0,102.1455,102.1455,101.8482,101.904,42336.0
2016-11-10 15:40:00,109.72,109.77,109.6,109.76,57396.0,101.9132,101.9597,101.8018,101.9504,57396.0
2016-11-10 15:50:00,109.76,109.77,109.66,109.7,32691.0,101.9504,101.9597,101.8575,101.8947,32691.0
2016-11-11 09:30:00,109.51,109.58,109.16,109.32,31914.0,101.7182,101.7832,101.3931,101.5417,31914.0
2016-11-11 09:40:00,109.45,109.73,109.45,109.61,17039.0,101.6625,101.9225,101.6625,101.8111,17039.0
2016-11-11 09:50:00,109.61,109.69,109.25,109.35,17722.0,101.8111,101.8854,101.4767,101.5696,17722.0
2016-11-11 10:00:00,109.39,109.64,109.39,109.62,9878.0,101.6067,101.8389,101.6067,101.8204,9878.0
2016-11-11 10:10:00,109.68,109.79,109.49,109.49,3315.0,101.8761,101.9783,101.6996,101.6996,3315.0
2016-11-11 10:20:00,109.47,109.56,109.24,109.29,9985.0,101.681,101.7646,101.4674,101.5138,9985.0
2016-11-11 10:30:00,109.32,109.45,109.23,109.42,8267.0,101.5417,101.6625,101.4581,101.6346,8267.0
2016-11-11 10:40:00,109.34,109.51,109.31,109.31,52520.0,101.5603,101.7182,101.5324,101.5324,52520.0
2016-11-11 10:50:00,109.28,109.34,109.15,109.31,37601.0,101.5045,101.5603,101.3838,101.5324,37601.0
2016-11-11 11:00:00,109.19,109.32,109.17,109.24,12945.0,101.4209,101.5417,101.4024,101.4674,12945.0
2016-11-11 11:10:00,109.23,109.24,109.07,109.13,13759.0,101.4581,101.4674,101.3095,101.3652,13759.0
2016-11-11 11:20:00,109.04,109.15,109.04,109.1,18348.0,101.2816,101.3838,101.2816,101.3374,18348.0
2016-11-11 11:30:00,109.12,109.28,109.12,109.24,24083.0,101.3559,101.5045,101.3559,101.4674,24083.0
2016-11-11 11:40:00,109.31,109.32,109.02,109.04,6698.0,101.5324,101.5417,101.263,101.2816,6698.0
2016-11-11 11:50:00,109.08,109.25,109.06,109.24,7654.0,101.3188,101.4767,101.3002,101.4674,7654.0
2016-11-11 12:00:00,109.26,109.41,109.25,109.41,7930.0,101.486,101.6253,101.4767,101.6253,7930.0
2016-11-11 12:10:00,109.41,109.6,109.39,109.55,28027.0,101.6253,101.8018,101.6067,101.7553,28027.0
2016-11-11 12:20:00,109.55,109.55,109.46,109.51,3311.0,101.7553,101.7553,101.6717,101.7182,3311.0
2016-11-11 12:30:00,109.54,109.63,109.52,109.63,8001.0,101.746,101.8296,101.7275,101.8296,8001.0
2016-11-11 12:40:00,109.65,109.72,109.5,109.51,14490.0,101.8482,101.9132,101.7089,101.7182,14490.0
2016-11-11 12:50:00,109.49,109.5,109.33,109.36,4847.0,101.6996,101.7089,101.551,101.5789,4847.0
2016-11-11 13:00:00,109.36,109.44,109.35,109.44,5660.0,101.5789,101.6532,101.5696,101.6532,5660.0
2016-11-11 13:10:00,109.44,109.54,109.44,109.47,5450.0,101.6532,101.746,101.6532,101.681,5450.0
2016-11-11 13:20:00,109.45,109.53,109.45,109.51,13282.0,101.6625,101.7368,101.6625,101.7182,13282.0
2016-11-11 13:30:00,109.51,109.58,109.39,109.45,5544.0,101.7182,101.7832,101.6067,101.6625,5544.0
2016-11-11 13:40:00,109.41,109.46,109.4,109.4,7286.0,101.6253,101.6717,101.616,101.616,7286.0
2016-11-11 13:50:00,109.45,109.45,109.3,109.31,8174.0,101.6625,101.6625,101.5231,101.5324,8174.0
2016-11-11 14:00:00,109.29,109.36,109.22,109.35,13901.0,101.5138,101.5789,101.4488,101.5696,13901.0
2016-11-11 14:10:00,109.33,109.45,109.32,109.45,6214.0,101.551,101.6625,101.5417,101.6625,6214.0
2016-11-11 14:20:00,109.43,109.46,109.31,109.32,19239.0,101.6439,101.6717,101.5324,101.5417,19239.0
2016-11-11 14:30:00,109.35,109.37,109.23,109.27,33079.0,101.5696,101.5881,101.4581,101.4953,33079.0
2016-11-11 14:40:00,109.25,109.36,109.25,109.26,11094.0,101.4767,101.5789,101.4767,101.486,11094.0
2016-11-11 14:50:00,109.24,109.32,109.17,109.18,19677.0,101.4674,101.5417,101.4024,101.4117,19677.0
2016-11-11 15:00:00,109.19,109.3,109.19,109.3,13729.0,101.4209,101.5231,101.4209,101.5231,13729.0
2016-11-11 15:10:00,109.32,109.43,109.31,109.34,69431.0,101.5417,101.6439,101.5324,101.5603,69431.0
2016-11-11 15:20:00,109.37,109.4,109.33,109.35,15180.0,101.5881,101.616,101.551,101.5696,15180.0
2016-11-11 15:30:00,109.38,109.43,109.33,109.33,14659.0,101.5974,101.6439,101.551,101.551,14659.0
2016-11-11 15:40:00,109.34,109.52,109.32,109.47,29823.0,101.5603,101.7275,101.5417,101.681,29823.0
2016-11-11 15:50:00,109.51,109.62,109.49,109.52,61372.0,101.7182,101.8204,101.6996,101.7275,61372.0
2016-11-14 09:30:00,109.78,109.83,109.34,109.4,19954.0,101.969,102.0154,101.5603,101.616,19954.0
2016-11-14 09:40:00,109.34,109.43,109.26,109.35,18695.0,101.5603,101.6439,101.486,101.5696,18695.0
2016-11-14 09:50:00,109.27,109.33,109.05,109.07,15051.0,101.4953,101.551,101.2909,101.3095,15051.0
2016-11-14 10:00:00,109.07,109.28,108.94,109.21,21555.0,101.3095,101.5045,101.1887,101.4395,21555.0
2016-11-14 10:10:00,109.15,109.34,109.15,109.27,6865.0,101.3838,101.5603,101.3838,101.4953,6865.0
2016-11-14 10:20:00,109.26,109.28,109.03,109.11,23465.0,101.486,101.5045,101.2723,101.3466,23465.0
2016-11-14 10:30:00,109.11,109.14,108.97,109.0,13487.0,101.3466,101.3745,101.2166,101.2445,13487.0
2016-11-14 10:40:00,109.01,109.04,108.87,108.87,5312.0,101.2538,101.2816,101.1237,101.1237,5312.0
2016-11-14 10:50:00,108.86,108.93,108.71,108.72,37448.0,101.1144,101.1794,100.9751,100.9844,37448.0
2016-11-14 11:00:00,108.68,108.7,108.52,108.65,35187.0,100.9472,100.9658,100.7986,100.9194,35187.0
2016-11-14 11:10:00,108.67,108.88,108.67,108.88,15503.0,100.9379,101.133,100.9379,101.133,15503.0
2016-11-14 11:20:00,108.88,108.89,108.73,108.73,16423.0,101.133,101.1423,100.9937,100.9937,16423.0
2016-11-14 11:30:00,108.72,108.82,108.65,108.81,3852.0,100.9844,101.0773,100.9194,101.068,3852.0
2016-11-14 11:40:00,108.79,108.84,108.67,108.82,3542.0,101.0494,101.0959,100.9379,101.0773,3542.0
2016-11-14 11:50:00,108.81,108.86,108.69,108.71,13774.0,101.068,101.1144,100.9565,100.9751,13774.0
2016-11-14 12:00:00,108.73,108.73,108.61,108.61,3833.0,100.9937,100.9937,100.8822,100.8822,3833.0
2016-11-14 12:10:00,108.63,108.64,108.54,108.59,9877.0,100.9008,100.9101,100.8172,100.8636,9877.0
2016-11-14 12:20:00,108.56,108.6,108.46,108.5,24766.0,100.8358,100.8729,100.7429,100.78,24766.0
2016-11-14 12:30:00,108.52,108.56,108.46,108.55,9148.0,100.7986,100.8358,100.7429,100.8265,9148.0
2016-11-14 12:40:00,108.57,108.62,108.49,108.6,5432.0,100.8451,100.8915,100.7708,100.8729,5432.0
2016-11-14 12:50:00,108.63,108.75,108.55,108.69,13705.0,100.9008,101.0123,100.8265,100.9565,13705.0
2016-11-14 13:00:00,108.68,108.82,108.67,108.82,5599.0,100.9472,101.0773,100.9379,101.0773,5599.0
2016-11-14 13:10:00,108.8,108.9,108.78,108.82,8033.0,101.0587,101.1516,101.0401,101.0773,8033.0
2016-11-14 13:20:00,108.87,108.87,108.74,108.83,12609.0,101.1237,101.1237,101.003,101.0866,12609.0
2016-11-14 13:30:00,108.85,109.04,108.85,108.98,9343.0,101.1051,101.2816,101.1051,101.2259,9343.0
2016-11-14 13:40:00,108.97,108.98,108.75,108.8,37285.0,101.2166,101.2259,101.0123,101.0587,37285.0
2016-11-14 13:50:00,108.83,108.88,108.73,108.78,14773.0,101.0866,101.133,100.9937,101.0401,14773.0
2016-11-14 14:00:00,108.78,108.87,108.76,108.85,20261.0,101.0401,101.1237,101.0215,101.1051,20261.0
2016-11-14 14:10:00,108.84,108.94,108.81,108.84,11038.0,101.0959,101.1887,101.068,101.0959,11038.0
2016-11-14 14:20:00,108.83,108.91,108.79,108.85,22364.0,101.0866,101.1609,101.0494,101.1051,22364.0
2016-11-14 14:30:00,108.85,108.9,108.78,108.83,15791.0,101.1051,101.1516,101.0401,101.0866,15791.0
2016-11-14 14:40:00,108.81,108.96,108.72,108.96,17757.0,101.068,101.2073,100.9844,101.2073,17757.0
2016-11-14 14:50:00,108.95,109.12,108.93,109.12,20514.0,101.198,101.3559,101.1794,101.3559,20514.0
2016-11-14 15:00:00,109.1,109.14,109.0,109.03,29594.0,101.3374,101.3745,101.2445,101.2723,29594.0
2016-11-14 15:10:00,109.02,109.11,109.02,109.07,62628.0,101.263,101.3466,101.263,101.3095,62628.0
2016-11-14 15:20:00,109.05,109.05,108.95,108.97,21669.0,101.2909,101.2909,101.198,101.2166,21669.0
2016-11-14 15:30:00,108.97,109.06,108.9,108.9,22329.0,101.2166,101.3002,101.1516,101.1516,22329.0
2016-11-14 15:40:00,108.9,108.9,108.72,108.75,21139.0,101.1516,101.1516,100.9844,101.0123,21139.0
2016-11-14 15:50:00,108.78,108.84,108.75,108.82,30708.0,101.0401,101.0959,101.0123,101.0773,30708.0
2016-11-15 09:30:00,109.32,109.42,109.2,109.39,46543.0,101.5417,101.6346,101.4302,101.6067,46543.0
2016-11-15 09:40:00,109.4,109.43,109.19,109.3,9414.0,101.616,101.6439,101.4209,101.5231,9414.0
2016-11-15 09:50:00,109.23,109.35,109.22,109.35,8400.0,101.4581,101.5696,101.4488,101.5696,8400.0
2016-11-15 10:00:00,109.48,109.56,109.44,109.56,2909.0,101.6903,101.7646,101.6532,101.7646,2909.0
2016-11-15 10:10:00,109.61,109.7,109.58,109.6,15735.0,101.8111,101.8947,101.7832,101.8018,15735.0
2016-11-15 10:20:00,109.59,109.67,109.53,109.59,9257.0,101.7925,101.8668,101.7368,101.7925,9257.0
2016-11-15 10:30:00,109.59,109.6,109.45,109.46,6709.0,101.7925,101.8018,101.6625,101.6717,6709.0
2016-11-15 10:40:00,109.45,109.51,109.43,109.47,3948.0,101.6625,101.7182,101.6439,101.681,3948.0
2016-11-15 10:50:00,109.41,109.51,109.34,109.51,7481.0,101.6253,101.7182,101.5603,101.7182,7481.0
2016-11-15 11:00:00,109.53,109.53,109.45,109.48,12628.0,101.7368,101.7368,101.6625,101.6903,12628.0
2016-11-15 11:10:00,109.49,109.51,109.4,109.44,10840.0,101.6996,101.7182,101.616,101.6532,10840.0
2016-11-15 11:20:00,109.45,109.5,109.41,109.42,19092.0,101.6625,101.7089,101.6253,101.6346,19092.0
2016-11-15 11:30:00,109.41,109.48,109.39,109.45,28218.0,101.6253,101.6903,101.6067,101.6625,28218.0
2016-11-15 11:40:00,109.44,109.46,109.35,109.41,19635.0,101.6532,101.6717,101.5696,101.6253,19635.0
2016-11-15 11:50:00,109.41,109.47,109.4,109.41,25667.0,101.6253,101.681,101.616,101.6253,25667.0
2016-11-15 12:00:00,109.39,109.43,109.34,109.43,8472.0,101.6067,101.6439,101.5603,101.6439,8472.0
2016-11-15 12:10:00,109.45,109.48,109.39,109.41,7635.0,101.6625,101.6903,101.6067,101.6253,7635.0
2016-11-15 12:20:00,109.41,109.42,109.35,109.36,13349.0,101.6253,101.6346,101.5696,101.5789,13349.0
2016-11-15 12:30:00,109.34,109.4,109.3,109.33,13938.0,101.5603,101.616,101.5231,101.551,13938.0
2016-11-15 12:40:00,109.32,109.34,109.16,109.21,10230.0,101.5417,101.5603,101.3931,101.4395,10230.0
2016-11-15 12:50:00,109.2,109.22,109.19,109.22,4974.0,101.4302,101.4488,101.4209,101.4488,4974.0
2016-11-15 13:00:00,109.22,109.29,109.19,109.29,5564.0,101.4488,101.5138,101.4209,101.5138,5564.0
2016-11-15 13:10:00,109.28,109.34,109.26,109.34,8459.0,101.5045,101.5603,101.486,101.5603,8459.0
2016-11-15 13:20:00,109.32,109.32,109.26,109.26,5505.0,101.5417,101.5417,101.486,101.486,5505.0
2016-11-15 13:30:00,109.33,109.4,109.32,109.36,10423.0,101.551,101.616,101.5417,101.5789,10423.0
2016-11-15 13:40:00,109.35,109.42,109.34,109.4,23981.0,101.5696,101.6346,101.5603,101.616,23981.0
2016-11-15 13:50:00,109.4,109.44,109.38,109.41,15601.0,101.616,101.6532,101.5974,101.6253,15601.0
2016-11-15 14:00:00,109.42,109.48,109.38,109.42,6717.0,101.6346,101.6903,101.5974,101.6346,6717.0
2016-11-15 14:10:00,109.49,109.52,109.48,109.5,4028.0,101.6996,101.7275,101.6903,101.7089,4028.0
2016-11-15 14:20:00,109.51,109.51,109.45,109.48,43685.0,101.7182,101.7182,101.6625,101.6903,43685.0
2016-11-15 14:30:00,109.5,109.66,109.5,109.64,17136.0,101.7089,101.8575,101.7089,101.8389,17136.0
2016-11-15 14:40:00,109.64,109.66,109.59,109.59,23013.0,101.8389,101.8575,101.7925,101.7925,23013.0
2016-11-15 14:50:00,109.57,109.73,109.56,109.73,34707.0,101.7739,101.9225,101.7646,101.9225,34707.0
2016-11-15 15:00:00,109.71,109.79,109.65,109.68,17640.0,101.904,101.9783,101.8482,101.8761,17640.0
2016-11-15 15:10:00,109.66,109.72,109.66,109.68,32510.0,101.8575,101.9132,101.8575,101.8761,32510.0
2016-11-15 15:20:00,109.67,109.77,109.66,109.71,22701.0,101.8668,101.9597,101.8575,101.904,22701.0
2016-11-15 15:30:00,109.72,109.78,109.67,109.76,26528.0,101.9132,101.969,101.8668,101.9504,26528.0
2016-11-15 15:40:00,109.77,109.8,109.72,109.73,19400.0,101.9597,101.9875,101.9132,101.9225,19400.0
2016-11-15 15:50:00,109.7,109.71,109.63,109.69,49958.0,101.8947,101.904,101.8296,101.8854,49958.0
2016-11-16 09:30:00,109.29,109.58,109.29,109.53,27605.0,101.5138,101.7832,101.5138,101.7368,27605.0
2016-11-16 09:40:00,109.64,109.79,109.58,109.79,5397.0,101.8389,101.9783,101.7832,101.9783,5397.0
2016-11-16 09:50:00,109.76,109.77,109.57,109.57,15920.0,101.9504,101.9597,101.7739,101.7739,15920.0
2016-11-16 10:00:00,109.6,109.77,109.6,109.75,2883.0,101.8018,101.9597,101.8018,101.9411,2883.0
2016-11-16 10:10:00,109.74,109.8,109.72,109.73,42947.0,101.9318,101.9875,101.9132,101.9225,42947.0
2016-11-16 10:20:00,109.75,109.92,109.75,109.89,38926.0,101.9411,102.099,101.9411,102.0711,38926.0
2016-11-16 10:30:00,109.82,110.06,109.82,110.0,7029.0,102.0061,102.229,102.0061,102.1733,7029.0
2016-11-16 10:40:00,109.99,110.09,109.96,110.04,7372.0,102.164,102.2569,102.1362,102.2105,7372.0
2016-11-16 10:50:00,110.06,110.06,109.95,109.95,3426.0,102.229,102.229,102.1269,102.1269,3426.0
2016-11-16 11:00:00,110.0,110.0,109.8,109.88,6701.0,102.1733,102.1733,101.9875,102.0619,6701.0
2016-11-16 11:10:00,109.9,109.9,109.82,109.86,6434.0,102.0804,102.0804,102.0061,102.0433,6434.0
2016-11-16 11:20:00,109.85,109.98,109.8,109.98,6566.0,102.034,102.1547,101.9875,102.1547,6566.0
2016-11-16 11:30:00,109.97,110.06,109.93,109.96,6264.0,102.1455,102.229,102.1083,102.1362,6264.0
2016-11-16 11:40:00,110.0,110.01,109.88,109.93,7106.0,102.1733,102.1826,102.0619,102.1083,7106.0
2016-11-16 11:50:00,109.94,109.94,109.89,109.9,3141.0,102.1176,102.1176,102.0711,102.0804,3141.0
2016-11-16 12:00:00,109.9,109.91,109.83,109.86,12040.0,102.0804,102.0897,102.0154,102.0433,12040.0
2016-11-16 12:10:00,109.88,109.92,109.8,109.81,9591.0,102.0619,102.099,101.9875,101.9968,9591.0
2016-11-16 12:20:00,109.81,109.92,109.81,109.92,4356.0,101.9968,102.099,101.9968,102.099,4356.0
2016-11-16 12:30:00,109.94,109.98,109.92,109.97,5577.0,102.1176,102.1547,102.099,102.1455,5577.0
2016-11-16 12:40:00,109.93,109.98,109.84,109.86,3235.0,102.1083,102.1547,102.0247,102.0433,3235.0
2016-11-16 12:50:00,109.87,109.92,109.86,109.91,1744.0,102.0526,102.099,102.0433,102.0897,1744.0
2016-11-16 13:00:00,109.92,109.95,109.83,109.84,3037.0,102.099,102.1269,102.0154,102.0247,3037.0
2016-11-16 13:10:00,109.84,109.9,109.84,109.87,13577.0,102.0247,102.0804,102.0247,102.0526,13577.0
2016-11-16 13:20:00,109.82,109.9,109.79,109.9,10377.0,102.0061,102.0804,101.9783,102.0804,10377.0
2016-11-16 13:30:00,109.89,109.97,109.88,109.95,6071.0,102.0711,102.1455,102.0619,102.1269,6071.0
2016-11-16 13:40:00,109.96,109.98,109.92,109.98,16503.0,102.1362,102.1547,102.099,102.1547,16503.0
2016-11-16 13:50:00,109.94,109.98,109.93,109.94,8408.0,102.1176,102.1547,102.1083,102.1176,8408.0
2016-11-16 14:00:00,109.93,109.99,109.91,109.98,8177.0,102.1083,102.164,102.0897,102.1547,8177.0
2016-11-16 14:10:00,109.98,109.98,109.88,109.91,34301.0,102.1547,102.1547,102.0619,102.0897,34301.0
2016-11-16 14:20:00,109.88,109.94,109.88,109.93,10522.0,102.0619,102.1176,102.0619,102.1083,10522.0
2016-11-16 14:30:00,109.89,109.95,109.88,109.93,15745.0,102.0711,102.1269,102.0619,102.1083,15745.0
2016-11-16 14:40:00,109.92,110.0,109.92,109.97,10174.0,102.099,102.1733,102.099,102.1455,10174.0
2016-11-16 14:50:00,109.97,110.0,109.92,110.0,16471.0,102.1455,102.1733,102.099,102.1733,16471.0
2016-11-16 15:00:00,109.97,110.03,109.97,110.01,36999.0,102.1455,102.2012,102.1455,102.1826,36999.0
2016-11-16 15:10:00,110.02,110.08,110.01,110.06,13357.0,102.1919,102.2476,102.1826,102.229,13357.0
2016-11-16 15:20:00,110.07,110.08,109.97,109.97,38390.0,102.2383,102.2476,102.1455,102.1455,38390.0
2016-11-16 15:30:00,109.99,109.99,109.95,109.98,32553.0,102.164,102.164,102.1269,102.1547,32553.0
2016-11-16 15:40:00,110.01,110.04,109.96,109.96,20696.0,102.1826,102.2105,102.1362,102.1362,20696.0
2016-11-16 15:50:00,109.96,110.05,109.92,110.03,30615.0,102.1362,102.2198,102.099,102.2012,30615.0
2016-11-17 09:30:00,110.02,110.33,109.98,110.24,22399.0,102.1919,102.4798,102.1547,102.3962,22399.0
2016-11-17 09:40:00,110.26,110.35,110.2,110.35,14366.0,102.4148,102.4984,102.3591,102.4984,14366.0
2016-11-17 09:50:00,110.36,110.36,110.29,110.32,4890.0,102.5077,102.5077,102.4427,102.4705,4890.0
2016-11-17 10:00:00,110.4,110.44,110.32,110.38,15706.0,102.5449,102.582,102.4705,102.5263,15706.0
2016-11-17 10:10:00,110.41,110.41,110.24,110.33,15057.0,102.5541,102.5541,102.3962,102.4798,15057.0
2016-11-17 10:20:00,110.34,110.37,110.28,110.29,4107.0,102.4891,102.517,102.4334,102.4427,4107.0
2016-11-17 10:30:00,110.31,110.31,110.19,110.3,8700.0,102.4613,102.4613,102.3498,102.452,8700.0
2016-11-17 10:40:00,110.28,110.35,110.26,110.35,3731.0,102.4334,102.4984,102.4148,102.4984,3731.0
2016-11-17 10:50:00,110.33,110.39,110.26,110.27,37317.0,102.4798,102.5356,102.4148,102.4241,37317.0
2016-11-17 11:00:00,110.28,110.34,110.25,110.32,7044.0,102.4334,102.4891,102.4055,102.4705,7044.0
2016-11-17 11:10:00,110.34,110.44,110.34,110.44,5165.0,102.4891,102.582,102.4891,102.582,5165.0
2016-11-17 11:20:00,110.42,110.48,110.42,110.44,4434.0,102.5634,102.6192,102.5634,102.582,4434.0
2016-11-17 11:30:00,110.43,110.48,110.37,110.48,9404.0,102.5727,102.6192,102.517,102.6192,9404.0
2016-11-17 11:40:00,110.48,110.56,110.46,110.53,7125.0,102.6192,102.6935,102.6006,102.6656,7125.0
2016-11-17 11:50:00,110.55,110.6,110.55,110.57,9205.0,102.6842,102.7306,102.6842,102.7028,9205.0
2016-11-17 12:00:00,110.58,110.68,110.58,110.63,6909.0,102.712,102.8049,102.712,102.7585,6909.0
2016-11-17 12:10:00,110.63,110.7,110.58,110.67,32188.0,102.7585,102.8235,102.712,102.7956,32188.0
2016-11-17 12:20:00,110.66,110.75,110.66,110.71,5324.0,102.7864,102.87,102.7864,102.8328,5324.0
2016-11-17 12:30:00,110.73,110.75,110.67,110.74,9151.0,102.8514,102.87,102.7956,102.8607,9151.0
2016-11-17 12:40:00,110.74,110.75,110.64,110.68,8289.0,102.8607,102.87,102.7678,102.8049,8289.0
2016-11-17 12:50:00,110.7,110.7,110.64,110.67,9729.0,102.8235,102.8235,102.7678,102.7956,9729.0
2016-11-17 13:00:00,110.69,110.72,110.66,110.67,6551.0,102.8142,102.8421,102.7864,102.7956,6551.0
2016-11-17 13:10:00,110.67,110.72,110.66,110.7,9378.0,102.7956,102.8421,102.7864,102.8235,9378.0
2016-11-17 13:20:00,110.69,110.71,110.66,110.66,4852.0,102.8142,102.8328,102.7864,102.7864,4852.0
2016-11-17 13:30:00,110.7,110.74,110.69,110.7,14159.0,102.8235,102.8607,102.8142,102.8235,14159.0
2016-11-17 13:40:00,110.69,110.74,110.68,110.7,7617.0,102.8142,102.8607,102.8049,102.8235,7617.0
2016-11-17 13:50:00,110.71,110.71,110.62,110.62,8332.0,102.8328,102.8328,102.7492,102.7492,8332.0
2016-11-17 14:00:00,110.62,110.63,110.51,110.58,13089.0,102.7492,102.7585,102.647,102.712,13089.0
2016-11-17 14:10:00,110.56,110.65,110.56,110.63,11990.0,102.6935,102.7771,102.6935,102.7585,11990.0
2016-11-17 14:20:00,110.63,110.63,110.54,110.58,65701.0,102.7585,102.7585,102.6749,102.712,65701.0
2016-11-17 14:30:00,110.56,110.58,110.49,110.57,27874.0,102.6935,102.712,102.6285,102.7028,27874.0
2016-11-17 14:40:00,110.58,110.6,110.54,110.56,18386.0,102.712,102.7306,102.6749,102.6935,18386.0
2016-11-17 14:50:00,110.58,110.63,110.54,110.61,60147.0,102.712,102.7585,102.6749,102.7399,60147.0
2016-11-17 15:00:00,110.62,110.66,110.58,110.63,41948.0,102.7492,102.7864,102.712,102.7585,41948.0
2016-11-17 15:10:00,110.63,110.72,110.62,110.69,50634.0,102.7585,102.8421,102.7492,102.8142,50634.0
2016-11-17 15:20:00,110.69,110.72,110.62,110.7,47663.0,102.8142,102.8421,102.7492,102.8235,47663.0
2016-11-17 15:30:00,110.68,110.75,110.68,110.72,14980.0,102.8049,102.87,102.8049,102.8421,14980.0
2016-11-17 15:40:00,110.72,110.78,110.71,110.76,23769.0,102.8421,102.8978,102.8328,102.8792,23769.0
2016-11-17 15:50:00,110.76,110.78,110.72,110.75,27479.0,102.8792,102.8978,102.8421,102.87,27479.0
2016-11-18 09:30:00,110.94,111.05,110.83,110.93,95724.0,103.0464,103.1486,102.9443,103.0371,95724.0
2016-11-18 09:40:00,110.82,110.9,110.8,110.86,37931.0,102.935,103.0093,102.9164,102.9721,37931.0
2016-11-18 09:50:00,110.86,110.9,110.74,110.74,2650.0,102.9721,103.0093,102.8607,102.8607,2650.0
2016-11-18 10:00:00,110.75,110.85,110.75,110.8,10982.0,102.87,102.9628,102.87,102.9164,10982.0
2016-11-18 10:10:00,110.81,110.82,110.68,110.68,11571.0,102.9257,102.935,102.8049,102.8049,11571.0
2016-11-18 10:20:00,110.69,110.75,110.66,110.73,7271.0,102.8142,102.87,102.7864,102.8514,7271.0
2016-11-18 10:30:00,110.72,110.72,110.49,110.56,12755.0,102.8421,102.8421,102.6285,102.6935,12755.0
2016-11-18 10:40:00,110.56,110.59,110.5,110.52,59347.0,102.6935,102.7213,102.6377,102.6563,59347.0
2016-11-18 10:50:00,110.51,110.53,110.4,110.5,23531.0,102.647,102.6656,102.5449,102.6377,23531.0
2016-11-18 11:00:00,110.45,110.51,110.44,110.47,14352.0,102.5913,102.647,102.582,102.6099,14352.0
2016-11-18 11:10:00,110.48,110.52,110.41,110.52,10015.0,102.6192,102.6563,102.5541,102.6563,10015.0
2016-11-18 11:20:00,110.52,110.54,110.48,110.51,13483.0,102.6563,102.6749,102.6192,102.647,13483.0
2016-11-18 11:30:00,110.5,110.5,110.43,110.46,10543.0,102.6377,102.6377,102.5727,102.6006,10543.0
2016-11-18 11:40:00,110.48,110.52,110.45,110.45,13428.0,102.6192,102.6563,102.5913,102.5913,13428.0
2016-11-18 11:50:00,110.45,110.47,110.42,110.44,6394.0,102.5913,102.6099,102.5634,102.582,6394.0
2016-11-18 12:00:00,110.43,110.46,110.4,110.44,4580.0,102.5727,102.6006,102.5449,102.582,4580.0
2016-11-18 12:10:00,110.43,110.46,110.42,110.44,6781.0,102.5727,102.6006,102.5634,102.582,6781.0
2016-11-18 12:20:00,110.42,110.49,110.41,110.44,10441.0,102.5634,102.6285,102.5541,102.582,10441.0
2016-11-18 12:30:00,110.46,110.48,110.45,110.45,1704.0,102.6006,102.6192,102.5913,102.5913,1704.0
2016-11-18 12:40:00,110.46,110.52,110.44,110.52,8938.0,102.6006,102.6563,102.582,102.6563,8938.0
2016-11-18 12:50:00,110.51,110.57,110.51,110.57,14634.0,102.647,102.7028,102.647,102.7028,14634.0
2016-11-18 13:00:00,110.56,110.58,110.54,110.56,6541.0,102.6935,102.712,102.6749,102.6935,6541.0
2016-11-18 13:10:00,110.57,110.58,110.55,110.57,3133.0,102.7028,102.712,102.6842,102.7028,3133.0
2016-11-18 13:20:00,110.58,110.6,110.54,110.55,7787.0,102.712,102.7306,102.6749,102.6842,7787.0
2016-11-18 13:30:00,110.53,110.58,110.53,110.58,7604.0,102.6656,102.712,102.6656,102.712,7604.0
2016-11-18 13:40:00,110.57,110.6,110.54,110.57,9324.0,102.7028,102.7306,102.6749,102.7028,9324.0
2016-11-18 13:50:00,110.58,110.58,110.5,110.5,8130.0,102.712,102.712,102.6377,102.6377,8130.0
2016-11-18 14:00:00,110.52,110.53,110.48,110.49,20580.0,102.6563,102.6656,102.6192,102.6285,20580.0
2016-11-18 14:10:00,110.49,110.51,110.47,110.49,12975.0,102.6285,102.647,102.6099,102.6285,12975.0
2016-11-18 14:20:00,110.49,110.52,110.44,110.46,12145.0,102.6285,102.6563,102.582,102.6006,12145.0
2016-11-18 14:30:00,110.44,110.49,110.44,110.48,6330.0,102.582,102.6285,102.582,102.6192,6330.0
2016-11-18 14:40:00,110.48,110.53,110.48,110.51,116649.0,102.6192,102.6656,102.6192,102.647,116649.0
2016-11-18 14:50:00,110.52,110.52,110.47,110.48,6900.0,102.6563,102.6563,102.6099,102.6192,6900.0
2016-11-18 15:00:00,110.48,110.51,110.43,110.45,24687.0,102.6192,102.647,102.5727,102.5913,24687.0
2016-11-18 15:10:00,110.46,110.54,110.46,110.54,12248.0,102.6006,102.6749,102.6006,102.6749,12248.0
2016-11-18 15:20:00,110.55,110.58,110.53,110.56,15399.0,102.6842,102.712,102.6656,102.6935,15399.0
2016-11-18 15:30:00,110.57,110.58,110.52,110.55,36884.0,102.7028,102.712,102.6563,102.6842,36884.0
2016-11-18 15:40:00,110.55,110.59,110.54,110.55,15981.0,102.6842,102.7213,102.6749,102.6842,15981.0
2016-11-18 15:50:00,110.55,110.56,110.36,110.44,49554.0,102.6842,102.6935,102.5077,102.582,49554.0
2016-11-21 09:30:00,110.8,111.0,110.76,110.95,25286.0,102.9164,103.1022,102.8792,103.0557,25286.0
2016-11-21 09:40:00,111.02,111.19,110.98,111.11,22960.0,103.1207,103.2786,103.0836,103.2043,22960.0
2016-11-21 09:50:00,111.15,111.17,111.12,111.15,9919.0,103.2415,103.2601,103.2136,103.2415,9919.0
2016-11-21 10:00:00,111.17,111.17,111.05,111.05,3979.0,103.2601,103.2601,103.1486,103.1486,3979.0
2016-11-21 10:10:00,111.06,111.09,111.02,111.04,2749.0,103.1579,103.1858,103.1207,103.1393,2749.0
2016-11-21 10:20:00,111.03,111.04,110.79,110.88,7021.0,103.13,103.1393,102.9071,102.9907,7021.0
2016-11-21 10:30:00,110.87,110.93,110.84,110.91,7359.0,102.9814,103.0371,102.9535,103.0186,7359.0
2016-11-21 10:40:00,110.88,110.99,110.88,110.95,11312.0,102.9907,103.0929,102.9907,103.0557,11312.0
2016-11-21 10:50:00,110.95,110.97,110.93,110.95,12890.0,103.0557,103.0743,103.0371,103.0557,12890.0
2016-11-21 11:00:00,110.97,111.02,110.92,111.01,2697.0,103.0743,103.1207,103.0279,103.1115,2697.0
2016-11-21 11:10:00,111.08,111.13,111.06,111.11,4431.0,103.1765,103.2229,103.1579,103.2043,4431.0
2016-11-21 11:20:00,111.11,111.12,111.06,111.07,7912.0,103.2043,103.2136,103.1579,103.1672,7912.0
2016-11-21 11:30:00,111.06,111.11,111.06,111.09,15950.0,103.1579,103.2043,103.1579,103.1858,15950.0
2016-11-21 11:40:00,111.08,111.16,111.06,111.15,19899.0,103.1765,103.2508,103.1579,103.2415,19899.0
2016-11-21 11:50:00,111.15,111.17,111.11,111.17,11210.0,103.2415,103.2601,103.2043,103.2601,11210.0
2016-11-21 12:00:00,111.18,111.21,111.14,111.19,12859.0,103.2694,103.2972,103.2322,103.2786,12859.0
2016-11-21 12:10:00,111.2,111.22,111.14,111.17,6073.0,103.2879,103.3065,103.2322,103.2601,6073.0
2016-11-21 12:20:00,111.16,111.22,111.15,111.19,6171.0,103.2508,103.3065,103.2415,103.2786,6171.0
2016-11-21 12:30:00,111.21,111.26,111.2,111.26,15429.0,103.2972,103.3437,103.2879,103.3437,15429.0
2016-11-21 12:40:00,111.28,111.35,111.26,111.3,19179.0,103.3622,103.4273,103.3437,103.3808,19179.0
2016-11-21 12:50:00,111.32,111.34,111.29,111.29,6931.0,103.3994,103.418,103.3715,103.3715,6931.0
2016-11-21 13:00:00,111.3,111.38,111.29,111.37,8383.0,103.3808,103.4551,103.3715,103.4458,8383.0
2016-11-21 13:10:00,111.37,111.37,111.32,111.36,4966.0,103.4458,103.4458,103.3994,103.4366,4966.0
2016-11-21 13:20:00,111.31,111.34,111.27,111.32,6882.0,103.3901,103.418,103.353,103.3994,6882.0
2016-11-21 13:30:00,111.32,111.36,111.3,111.31,28984.0,103.3994,103.4366,103.3808,103.3901,28984.0
2016-11-21 13:40:00,111.33,111.35,111.31,111.31,13168.0,103.4087,103.4273,103.3901,103.3901,13168.0
2016-11-21 13:50:00,111.32,111.35,111.3,111.31,12688.0,103.3994,103.4273,103.3808,103.3901,12688.0
2016-11-21 14:00:00,111.3,111.31,111.23,111.24,14662.0,103.3808,103.3901,103.3158,103.3251,14662.0
2016-11-21 14:10:00,111.23,111.27,111.22,111.27,7449.0,103.3158,103.353,103.3065,103.353,7449.0
2016-11-21 14:20:00,111.26,111.29,111.25,111.26,14398.0,103.3437,103.3715,103.3344,103.3437,14398.0
2016-11-21 14:30:00,111.26,111.32,111.25,111.27,28959.0,103.3437,103.3994,103.3344,103.353,28959.0
2016-11-21 14:40:00,111.27,111.29,111.23,111.28,37230.0,103.353,103.3715,103.3158,103.3622,37230.0
2016-11-21 14:50:00,111.31,111.31,111.23,111.24,41162.0,103.3901,103.3901,103.3158,103.3251,41162.0
2016-11-21 15:00:00,111.23,111.3,111.22,111.28,28165.0,103.3158,103.3808,103.3065,103.3622,28165.0
2016-11-21 15:10:00,111.28,111.3,111.26,111.27,21501.0,103.3622,103.3808,103.3437,103.353,21501.0
2016-11-21 15:20:00,111.29,111.29,111.23,111.27,38252.0,103.3715,103.3715,103.3158,103.353,38252.0
2016-11-21 15:30:00,111.27,111.31,111.26,111.3,32509.0,103.353,103.3901,103.3437,103.3808,32509.0
2016-11-21 15:40:00,111.3,111.34,111.27,111.34,79360.0,103.3808,103.418,103.353,103.418,79360.0
2016-11-21 15:50:00,111.34,111.42,111.3,111.4,40056.0,103.418,103.4923,103.3808,103.4737,40056.0
2016-11-22 09:30:00,111.6,111.64,111.48,111.51,30203.0,103.6595,103.6966,103.548,103.5759,30203.0
2016-11-22 09:40:00,111.5,111.54,111.43,111.49,3954.0,103.5666,103.6037,103.5016,103.5573,3954.0
2016-11-22 09:50:00,111.54,111.55,111.45,111.45,4536.0,103.6037,103.613,103.5201,103.5201,4536.0
2016-11-22 10:00:00,111.48,111.52,111.46,111.51,8653.0,103.548,103.5852,103.5294,103.5759,8653.0
2016-11-22 10:10:00,111.52,111.57,111.5,111.54,4529.0,103.5852,103.6316,103.5666,103.6037,4529.0
2016-11-22 10:20:00,111.52,111.56,111.41,111.47,34089.0,103.5852,103.6223,103.483,103.5387,34089.0
2016-11-22 10:30:00,111.46,111.5,111.43,111.5,10672.0,103.5294,103.5666,103.5016,103.5666,10672.0
2016-11-22 10:40:00,111.5,111.5,111.29,111.3,9982.0,103.5666,103.5666,103.3715,103.3808,9982.0
2016-11-22 10:50:00,111.29,111.36,111.28,111.31,10769.0,103.3715,103.4366,103.3622,103.3901,10769.0
2016-11-22 11:00:00,111.31,111.35,111.29,111.33,7001.0,103.3901,103.4273,103.3715,103.4087,7001.0
2016-11-22 11:10:00,111.33,111.37,111.29,111.29,28671.0,103.4087,103.4458,103.3715,103.3715,28671.0
2016-11-22 11:20:00,111.31,111.34,111.2,111.2,4701.0,103.3901,103.418,103.2879,103.2879,4701.0
2016-11-22 11:30:00,111.19,111.21,111.06,111.11,9885.0,103.2786,103.2972,103.1579,103.2043,9885.0
2016-11-22 11:40:00,111.14,111.2,111.12,111.19,9310.0,103.2322,103.2879,103.2136,103.2786,9310.0
2016-11-22 11:50:00,111.2,111.21,111.15,111.19,8670.0,103.2879,103.2972,103.2415,103.2786,8670.0
2016-11-22 12:00:00,111.18,111.2,111.1,111.19,7505.0,103.2694,103.2879,103.195,103.2786,7505.0
2016-11-22 12:10:00,111.19,111.23,111.16,111.22,5155.0,103.2786,103.3158,103.2508,103.3065,5155.0
2016-11-22 12:20:00,111.24,111.29,111.22,111.28,20287.0,103.3251,103.3715,103.3065,103.3622,20287.0
2016-11-22 12:30:00,111.28,111.32,111.27,111.31,6672.0,103.3622,103.3994,103.353,103.3901,6672.0
2016-11-22 12:40:00,111.31,111.33,111.27,111.3,10634.0,103.3901,103.4087,103.353,103.3808,10634.0
2016-11-22 12:50:00,111.31,111.34,111.29,111.31,24662.0,103.3901,103.418,103.3715,103.3901,24662.0
2016-11-22 13:00:00,111.31,111.39,111.3,111.35,17344.0,103.3901,103.4644,103.3808,103.4273,17344.0
2016-11-22 13:10:00,111.36,111.37,111.35,111.36,6728.0,103.4366,103.4458,103.4273,103.4366,6728.0
2016-11-22 13:20:00,111.34,111.4,111.33,111.36,13188.0,103.418,103.4737,103.4087,103.4366,13188.0
2016-11-22 13:30:00,111.36,111.39,111.33,111.35,16170.0,103.4366,103.4644,103.4087,103.4273,16170.0
2016-11-22 13:40:00,111.34,111.38,111.31,111.36,8393.0,103.418,103.4551,103.3901,103.4366,8393.0
2016-11-22 13:50:00,111.35,111.38,111.31,111.31,5794.0,103.4273,103.4551,103.3901,103.3901,5794.0
2016-11-22 14:00:00,111.31,111.32,111.25,111.28,9958.0,103.3901,103.3994,103.3344,103.3622,9958.0
2016-11-22 14:10:00,111.28,111.34,111.26,111.28,37705.0,103.3622,103.418,103.3437,103.3622,37705.0
2016-11-22 14:20:00,111.28,111.32,111.27,111.29,46093.0,103.3622,103.3994,103.353,103.3715,46093.0
2016-11-22 14:30:00,111.32,111.37,111.29,111.35,16959.0,103.3994,103.4458,103.3715,103.4273,16959.0
2016-11-22 14:40:00,111.35,111.45,111.35,111.44,12308.0,103.4273,103.5201,103.4273,103.5109,12308.0
2016-11-22 14:50:00,111.43,111.44,111.38,111.4,13086.0,103.5016,103.5109,103.4551,103.4737,13086.0
2016-11-22 15:00:00,111.4,111.42,111.38,111.41,17555.0,103.4737,103.4923,103.4551,103.483,17555.0
2016-11-22 15:10:00,111.39,111.46,111.37,111.45,32517.0,103.4644,103.5294,103.4458,103.5201,32517.0
2016-11-22 15:20:00,111.45,111.46,111.41,111.42,21287.0,103.5201,103.5294,103.483,103.4923,21287.0
2016-11-22 15:30:00,111.42,111.51,111.41,111.48,45490.0,103.4923,103.5759,103.483,103.548,45490.0
2016-11-22 15:40:00,111.48,111.56,111.47,111.55,31972.0,103.548,103.6223,103.5387,103.613,31972.0
2016-11-22 15:50:00,111.57,111.61,111.52,111.52,38607.0,103.6316,103.6688,103.5852,103.5852,38607.0
2016-11-23 09:30:00,111.27,111.27,111.05,111.08,30394.0,103.353,103.353,103.1486,103.1765,30394.0
2016-11-23 09:40:00,111.12,111.12,111.01,111.1,9562.0,103.2136,103.2136,103.1115,103.195,9562.0
2016-11-23 09:50:00,111.06,111.13,111.02,111.1,5631.0,103.1579,103.2229,103.1207,103.195,5631.0
2016-11-23 10:00:00,111.09,111.22,111.08,111.18,10678.0,103.1858,103.3065,103.1765,103.2694,10678.0
2016-11-23 10:10:00,111.16,111.23,111.11,111.21,11904.0,103.2508,103.3158,103.2043,103.2972,11904.0
2016-11-23 10:20:00,111.24,111.25,111.2,111.22,4784.0,103.3251,103.3344,103.2879,103.3065,4784.0
2016-11-23 10:30:00,111.26,111.28,111.14,111.16,6394.0,103.3437,103.3622,103.2322,103.2508,6394.0
2016-11-23 10:40:00,111.17,111.26,111.17,111.2,5930.0,103.2601,103.3437,103.2601,103.2879,5930.0
2016-11-23 10:50:00,111.21,111.22,111.16,111.22,13242.0,103.2972,103.3065,103.2508,103.3065,13242.0
2016-11-23 11:00:00,111.23,111.24,111.15,111.16,10057.0,103.3158,103.3251,103.2415,103.2508,10057.0
2016-11-23 11:10:00,111.15,111.17,111.09,111.1,27128.0,103.2415,103.2601,103.1858,103.195,27128.0
2016-11-23 11:20:00,111.09,111.1,111.06,111.06,6701.0,103.1858,103.195,103.1579,103.1579,6701.0
2016-11-23 11:30:00,111.06,111.1,111.03,111.09,7277.0,103.1579,103.195,103.13,103.1858,7277.0
2016-11-23 11:40:00,111.1,111.13,111.1,111.11,7048.0,103.195,103.2229,103.195,103.2043,7048.0
2016-11-23 11:50:00,111.11,111.19,111.1,111.19,15329.0,103.2043,103.2786,103.195,103.2786,15329.0
2016-11-23 12:00:00,111.22,111.23,111.19,111.22,10738.0,103.3065,103.3158,103.2786,103.3065,10738.0
2016-11-23 12:10:00,111.21,111.28,111.2,111.25,19416.0,103.2972,103.3622,103.2879,103.3344,19416.0
2016-11-23 12:20:00,111.24,111.28,111.24,111.27,11487.0,103.3251,103.3622,103.3251,103.353,11487.0
2016-11-23 12:30:00,111.27,111.28,111.24,111.27,11660.0,103.353,103.3622,103.3251,103.353,11660.0
2016-11-23 12:40:00,111.27,111.36,111.25,111.34,19149.0,103.353,103.4366,103.3344,103.418,19149.0
2016-11-23 12:50:00,111.34,111.35,111.28,111.32,54942.0,103.418,103.4273,103.3622,103.3994,54942.0
2016-11-23 13:00:00,111.32,111.34,111.29,111.3,10375.0,103.3994,103.418,103.3715,103.3808,10375.0
2016-11-23 13:10:00,111.29,111.33,111.29,111.32,6989.0,103.3715,103.4087,103.3715,103.3994,6989.0
2016-11-23 13:20:00,111.33,111.33,111.24,111.26,41998.0,103.4087,103.4087,103.3251,103.3437,41998.0
2016-11-23 13:30:00,111.25,111.31,111.24,111.29,19897.0,103.3344,103.3901,103.3251,103.3715,19897.0
2016-11-23 13:40:00,111.3,111.35,111.25,111.29,16067.0,103.3808,103.4273,103.3344,103.3715,16067.0
2016-11-23 13:50:00,111.28,111.28,111.2,111.21,59189.0,103.3622,103.3622,103.2879,103.2972,59189.0
2016-11-23 14:00:00,111.21,111.33,111.21,111.3,25082.0,103.2972,103.4087,103.2972,103.3808,25082.0
2016-11-23 14:10:00,111.31,111.36,111.28,111.3,19316.0,103.3901,103.4366,103.3622,103.3808,19316.0
2016-11-23 14:20:00,111.3,111.36,111.29,111.34,93531.0,103.3808,103.4366,103.3715,103.418,93531.0
2016-11-23 14:30:00,111.35,111.39,111.28,111.3,38295.0,103.4273,103.4644,103.3622,103.3808,38295.0
2016-11-23 14:40:00,111.31,111.36,111.28,111.35,13871.0,103.3901,103.4366,103.3622,103.4273,13871.0
2016-11-23 14:50:00,111.34,111.36,111.3,111.3,13811.0,103.418,103.4366,103.3808,103.3808,13811.0
2016-11-23 15:00:00,111.31,111.38,111.31,111.38,38046.0,103.3901,103.4551,103.3901,103.4551,38046.0
2016-11-23 15:10:00,111.37,111.38,111.33,111.34,13910.0,103.4458,103.4551,103.4087,103.418,13910.0
2016-11-23 15:20:00,111.34,111.36,111.31,111.35,25991.0,103.418,103.4366,103.3901,103.4273,25991.0
2016-11-23 15:30:00,111.35,111.43,111.34,111.41,9842.0,103.4273,103.5016,103.418,103.483,9842.0
2016-11-23 15:40:00,111.42,111.49,111.42,111.45,41404.0,103.4923,103.5573,103.4923,103.5201,41404.0
2016-11-23 15:50:00,111.45,111.53,111.45,111.51,39758.0,103.5201,103.5945,103.5201,103.5759,39758.0
2016-11-25 09:30:00,111.75,111.75,111.59,111.66,24326.0,103.7988,103.7988,103.6502,103.7152,24326.0
2016-11-25 09:40:00,111.64,111.73,111.64,111.73,6318.0,103.6966,103.7802,103.6966,103.7802,6318.0
2016-11-25 09:50:00,111.72,111.74,111.67,111.74,3115.0,103.7709,103.7895,103.7245,103.7895,3115.0
2016-11-25 10:00:00,111.73,111.73,111.66,111.67,11000.0,103.7802,103.7802,103.7152,103.7245,11000.0
2016-11-25 10:10:00,111.66,111.7,111.66,111.68,7722.0,103.7152,103.7524,103.7152,103.7338,7722.0
2016-11-25 10:20:00,111.68,111.72,111.67,111.72,7317.0,103.7338,103.7709,103.7245,103.7709,7317.0
2016-11-25 10:30:00,111.73,111.73,111.69,111.71,15476.0,103.7802,103.7802,103.7431,103.7616,15476.0
2016-11-25 10:40:00,111.72,111.73,111.69,111.71,12811.0,103.7709,103.7802,103.7431,103.7616,12811.0
2016-11-25 10:50:00,111.71,111.71,111.66,111.69,17612.0,103.7616,103.7616,103.7152,103.7431,17612.0
2016-11-25 11:00:00,111.67,111.72,111.66,111.69,93065.0,103.7245,103.7709,103.7152,103.7431,93065.0
2016-11-25 11:10:00,111.7,111.73,111.68,111.7,19861.0,103.7524,103.7802,103.7338,103.7524,19861.0
2016-11-25 11:20:00,111.7,111.76,111.69,111.75,5633.0,103.7524,103.8081,103.7431,103.7988,5633.0
2016-11-25 11:30:00,111.75,111.75,111.7,111.73,5435.0,103.7988,103.7988,103.7524,103.7802,5435.0
2016-11-25 11:40:00,111.73,111.75,111.72,111.73,10458.0,103.7802,103.7988,103.7709,103.7802,10458.0
2016-11-25 11:50:00,111.74,111.76,111.73,111.76,17103.0,103.7895,103.8081,103.7802,103.8081,17103.0
2016-11-25 12:00:00,111.76,111.76,111.73,111.74,21839.0,103.8081,103.8081,103.7802,103.7895,21839.0
2016-11-25 12:10:00,111.73,111.74,111.7,111.72,56437.0,103.7802,103.7895,103.7524,103.7709,56437.0
2016-11-25 12:20:00,111.72,111.74,111.72,111.73,9127.0,103.7709,103.7895,103.7709,103.7802,9127.0
2016-11-25 12:30:00,111.73,111.74,111.73,111.74,7901.0,103.7802,103.7895,103.7802,103.7895,7901.0
2016-11-25 12:40:00,111.74,111.76,111.73,111.76,19378.0,103.7895,103.8081,103.7802,103.8081,19378.0
2016-11-25 12:50:00,111.76,111.82,111.76,111.81,45790.0,103.8081,103.8638,103.8081,103.8545,45790.0
2016-11-28 09:30:00,111.69,111.74,111.57,111.64,22264.0,103.7431,103.7895,103.6316,103.6966,22264.0
2016-11-28 09:40:00,111.73,111.73,111.53,111.59,5202.0,103.7802,103.7802,103.5945,103.6502,5202.0
2016-11-28 09:50:00,111.61,111.7,111.55,111.69,18523.0,103.6688,103.7524,103.613,103.7431,18523.0
2016-11-28 10:00:00,111.68,111.7,111.61,111.7,10872.0,103.7338,103.7524,103.6688,103.7524,10872.0
2016-11-28 10:10:00,111.7,111.72,111.58,111.59,8483.0,103.7524,103.7709,103.6409,103.6502,8483.0
2016-11-28 10:20:00,111.59,111.65,111.57,111.63,22417.0,103.6502,103.7059,103.6316,103.6873,22417.0
2016-11-28 10:30:00,111.63,111.78,111.63,111.68,3983.0,103.6873,103.8267,103.6873,103.7338,3983.0
2016-11-28 10:40:00,111.63,111.63,111.49,111.51,5932.0,103.6873,103.6873,103.5573,103.5759,5932.0
2016-11-28 10:50:00,111.48,111.5,111.4,111.42,4064.0,103.548,103.5666,103.4737,103.4923,4064.0
2016-11-28 11:00:00,111.45,111.48,111.39,111.41,9240.0,103.5201,103.548,103.4644,103.483,9240.0
2016-11-28 11:10:00,111.4,111.47,111.38,111.43,8579.0,103.4737,103.5387,103.4551,103.5016,8579.0
2016-11-28 11:20:00,111.41,111.46,111.38,111.43,6758.0,103.483,103.5294,103.4551,103.5016,6758.0
2016-11-28 11:30:00,111.44,111.53,111.44,111.5,10310.0,103.5109,103.5945,103.5109,103.5666,10310.0
2016-11-28 11:40:00,111.5,111.51,111.43,111.43,11019.0,103.5666,103.5759,103.5016,103.5016,11019.0
2016-11-28 11:50:00,111.44,111.5,111.43,111.49,35277.0,103.5109,103.5666,103.5016,103.5573,35277.0
2016-11-28 12:00:00,111.53,111.6,111.52,111.56,18851.0,103.5945,103.6595,103.5852,103.6223,18851.0
2016-11-28 12:10:00,111.55,111.56,111.5,111.56,9541.0,103.613,103.6223,103.5666,103.6223,9541.0
2016-11-28 12:20:00,111.57,111.58,111.52,111.57,3830.0,103.6316,103.6409,103.5852,103.6316,3830.0
2016-11-28 12:30:00,111.58,111.7,111.58,111.63,4006.0,103.6409,103.7524,103.6409,103.6873,4006.0
2016-11-28 12:40:00,111.61,111.62,111.57,111.6,9494.0,103.6688,103.6781,103.6316,103.6595,9494.0
2016-11-28 12:50:00,111.58,111.6,111.57,111.59,4155.0,103.6409,103.6595,103.6316,103.6502,4155.0
2016-11-28 13:00:00,111.59,111.6,111.54,111.56,6205.0,103.6502,103.6595,103.6037,103.6223,6205.0
2016-11-28 13:10:00,111.54,111.57,111.53,111.54,7919.0,103.6037,103.6316,103.5945,103.6037,7919.0
2016-11-28 13:20:00,111.51,111.57,111.49,111.5,50336.0,103.5759,103.6316,103.5573,103.5666,50336.0
2016-11-28 13:30:00,111.51,111.54,111.47,111.5,38490.0,103.5759,103.6037,103.5387,103.5666,38490.0
2016-11-28 13:40:00,111.51,111.54,111.5,111.51,4944.0,103.5759,103.6037,103.5666,103.5759,4944.0
2016-11-28 13:50:00,111.54,111.54,111.51,111.52,10511.0,103.6037,103.6037,103.5759,103.5852,10511.0
2016-11-28 14:00:00,111.52,111.58,111.51,111.56,9091.0,103.5852,103.6409,103.5759,103.6223,9091.0
2016-11-28 14:10:00,111.54,111.54,111.5,111.53,17423.0,103.6037,103.6037,103.5666,103.5945,17423.0
2016-11-28 14:20:00,111.53,111.54,111.47,111.49,8684.0,103.5945,103.6037,103.5387,103.5573,8684.0
2016-11-28 14:30:00,111.48,111.53,111.47,111.51,10597.0,103.548,103.5945,103.5387,103.5759,10597.0
2016-11-28 14:40:00,111.51,111.51,111.44,111.47,23053.0,103.5759,103.5759,103.5109,103.5387,23053.0
2016-11-28 14:50:00,111.47,111.47,111.43,111.45,8509.0,103.5387,103.5387,103.5016,103.5201,8509.0
2016-11-28 15:00:00,111.47,111.47,111.43,111.46,42791.0,103.5387,103.5387,103.5016,103.5294,42791.0
2016-11-28 15:10:00,111.45,111.49,111.43,111.48,8895.0,103.5201,103.5573,103.5016,103.548,8895.0
2016-11-28 15:20:00,111.48,111.48,111.29,111.31,55357.0,103.548,103.548,103.3715,103.3901,55357.0
2016-11-28 15:30:00,111.32,111.36,111.31,111.31,22175.0,103.3994,103.4366,103.3901,103.3901,22175.0
2016-11-28 15:40:00,111.31,111.32,111.23,111.26,8078.0,103.3901,103.3994,103.3158,103.3437,8078.0
2016-11-28 15:50:00,111.24,111.32,111.21,111.29,31272.0,103.3251,103.3994,103.2972,103.3715,31272.0
2016-11-29 09:30:00,111.4,111.48,111.25,111.46,28286.0,103.4737,103.548,103.3344,103.5294,28286.0
2016-11-29 09:40:00,111.42,111.45,111.21,111.21,4718.0,103.4923,103.5201,103.2972,103.2972,4718.0
2016-11-29 09:50:00,111.19,111.27,111.17,111.26,6451.0,103.2786,103.353,103.2601,103.3437,6451.0
2016-11-29 10:00:00,111.29,111.34,111.23,111.31,12985.0,103.3715,103.418,103.3158,103.3901,12985.0
2016-11-29 10:10:00,111.33,111.4,111.33,111.36,10149.0,103.4087,103.4737,103.4087,103.4366,10149.0
2016-11-29 10:20:00,111.38,111.45,111.38,111.4,11362.0,103.4551,103.5201,103.4551,103.4737,11362.0
2016-11-29 10:30:00,111.42,111.53,111.41,111.48,12466.0,103.4923,103.5945,103.483,103.548,12466.0
2016-11-29 10:40:00,111.48,111.62,111.47,111.62,12810.0,103.548,103.6781,103.5387,103.6781,12810.0
2016-11-29 10:50:00,111.62,111.62,111.55,111.59,38165.0,103.6781,103.6781,103.613,103.6502,38165.0
2016-11-29 11:00:00,111.59,111.6,111.53,111.57,17519.0,103.6502,103.6595,103.5945,103.6316,17519.0
2016-11-29 11:10:00,111.57,111.57,111.49,111.49,9619.0,103.6316,103.6316,103.5573,103.5573,9619.0
2016-11-29 11:20:00,111.5,111.6,111.47,111.58,16034.0,103.5666,103.6595,103.5387,103.6409,16034.0
2016-11-29 11:30:00,111.58,111.72,111.58,111.69,8337.0,103.6409,103.7709,103.6409,103.7431,8337.0
2016-11-29 11:40:00,111.69,111.79,111.69,111.77,9930.0,103.7431,103.836,103.7431,103.8174,9930.0
2016-11-29 11:50:00,111.77,111.83,111.76,111.81,15914.0,103.8174,103.8731,103.8081,103.8545,15914.0
2016-11-29 12:00:00,111.82,111.82,111.76,111.76,10728.0,103.8638,103.8638,103.8081,103.8081,10728.0
2016-11-29 12:10:00,111.77,111.79,111.74,111.76,12831.0,103.8174,103.836,103.7895,103.8081,12831.0
2016-11-29 12:20:00,111.76,111.77,111.7,111.74,6068.0,103.8081,103.8174,103.7524,103.7895,6068.0
2016-11-29 12:30:00,111.73,111.75,111.72,111.73,4765.0,103.7802,103.7988,103.7709,103.7802,4765.0
2016-11-29 12:40:00,111.73,111.81,111.73,111.79,7941.0,103.7802,103.8545,103.7802,103.836,7941.0
2016-11-29 12:50:00,111.79,111.85,111.79,111.83,12023.0,103.836,103.8917,103.836,103.8731,12023.0
2016-11-29 13:00:00,111.84,111.85,111.8,111.82,10638.0,103.8824,103.8917,103.8452,103.8638,10638.0
2016-11-29 13:10:00,111.81,111.83,111.78,111.79,9172.0,103.8545,103.8731,103.8267,103.836,9172.0
2016-11-29 13:20:00,111.79,111.8,111.75,111.77,6188.0,103.836,103.8452,103.7988,103.8174,6188.0
2016-11-29 13:30:00,111.78,111.79,111.75,111.78,10079.0,103.8267,103.836,103.7988,103.8267,10079.0
2016-11-29 13:40:00,111.78,111.81,111.76,111.81,43302.0,103.8267,103.8545,103.8081,103.8545,43302.0
2016-11-29 13:50:00,111.8,111.86,111.79,111.85,27706.0,103.8452,103.901,103.836,103.8917,27706.0
2016-11-29 14:00:00,111.84,111.87,111.83,111.85,8322.0,103.8824,103.9103,103.8731,103.8917,8322.0
2016-11-29 14:10:00,111.85,111.87,111.83,111.84,7809.0,103.8917,103.9103,103.8731,103.8824,7809.0
2016-11-29 14:20:00,111.85,111.87,111.83,111.84,13566.0,103.8917,103.9103,103.8731,103.8824,13566.0
2016-11-29 14:30:00,111.83,111.85,111.82,111.85,11264.0,103.8731,103.8917,103.8638,103.8917,11264.0
2016-11-29 14:40:00,111.85,111.89,111.83,111.85,22765.0,103.8917,103.9288,103.8731,103.8917,22765.0
2016-11-29 14:50:00,111.85,111.86,111.76,111.78,28006.0,103.8917,103.901,103.8081,103.8267,28006.0
2016-11-29 15:00:00,111.78,111.78,111.65,111.66,41811.0,103.8267,103.8267,103.7059,103.7152,41811.0
2016-11-29 15:10:00,111.65,111.66,111.57,111.58,15860.0,103.7059,103.7152,103.6316,103.6409,15860.0
2016-11-29 15:20:00,111.57,111.63,111.56,111.6,10862.0,103.6316,103.6873,103.6223,103.6595,10862.0
2016-11-29 15:30:00,111.59,111.61,111.53,111.56,11430.0,103.6502,103.6688,103.5945,103.6223,11430.0
2016-11-29 15:40:00,111.53,111.55,111.46,111.51,20408.0,103.5945,103.613,103.5294,103.5759,20408.0
2016-11-29 15:50:00,111.49,111.59,111.49,111.59,124599.0,103.5573,103.6502,103.5573,103.6502,124599.0
2016-11-30 09:30:00,111.82,111.82,111.72,111.78,11297.0,103.8638,103.8638,103.7709,103.8267,11297.0
2016-11-30 09:40:00,111.79,111.85,111.71,111.71,5426.0,103.836,103.8917,103.7616,103.7616,5426.0
2016-11-30 09:50:00,111.66,111.66,111.54,111.55,5879.0,103.7152,103.7152,103.6037,103.613,5879.0
2016-11-30 10:00:00,111.54,111.59,111.45,111.58,10978.0,103.6037,103.6502,103.5201,103.6409,10978.0
2016-11-30 10:10:00,111.56,111.58,111.31,111.32,9474.0,103.6223,103.6409,103.3901,103.3994,9474.0
2016-11-30 10:20:00,111.29,111.3,111.12,111.19,18356.0,103.3715,103.3808,103.2136,103.2786,18356.0
2016-11-30 10:30:00,111.22,111.3,111.2,111.3,11527.0,103.3065,103.3808,103.2879,103.3808,11527.0
2016-11-30 10:40:00,111.28,111.32,111.24,111.3,11027.0,103.3622,103.3994,103.3251,103.3808,11027.0
2016-11-30 10:50:00,111.29,111.32,111.26,111.26,13602.0,103.3715,103.3994,103.3437,103.3437,13602.0
2016-11-30 11:00:00,111.27,111.38,111.22,111.38,17004.0,103.353,103.4551,103.3065,103.4551,17004.0
2016-11-30 11:10:00,111.37,111.4,111.29,111.3,14603.0,103.4458,103.4737,103.3715,103.3808,14603.0
2016-11-30 11:20:00,111.27,111.33,111.19,111.19,16949.0,103.353,103.4087,103.2786,103.2786,16949.0
2016-11-30 11:30:00,111.19,111.25,111.12,111.22,11108.0,103.2786,103.3344,103.2136,103.3065,11108.0
2016-11-30 11:40:00,111.21,111.25,111.14,111.18,10644.0,103.2972,103.3344,103.2322,103.2694,10644.0
2016-11-30 11:50:00,111.18,111.19,111.03,111.04,15205.0,103.2694,103.2786,103.13,103.1393,15205.0
2016-11-30 12:00:00,111.04,111.09,110.97,111.01,14720.0,103.1393,103.1858,103.0743,103.1115,14720.0
2016-11-30 12:10:00,111.01,111.05,110.96,111.03,12035.0,103.1115,103.1486,103.065,103.13,12035.0
2016-11-30 12:20:00,111.06,111.06,111.0,111.01,12065.0,103.1579,103.1579,103.1022,103.1115,12065.0
2016-11-30 12:30:00,111.01,111.07,110.98,111.05,10600.0,103.1115,103.1672,103.0836,103.1486,10600.0
2016-11-30 12:40:00,111.04,111.09,111.04,111.08,14473.0,103.1393,103.1858,103.1393,103.1765,14473.0
2016-11-30 12:50:00,111.08,111.11,111.05,111.11,39147.0,103.1765,103.2043,103.1486,103.2043,39147.0
2016-11-30 13:00:00,111.11,111.11,111.08,111.11,4264.0,103.2043,103.2043,103.1765,103.2043,4264.0
2016-11-30 13:10:00,111.1,111.15,111.09,111.14,7058.0,103.195,103.2415,103.1858,103.2322,7058.0
2016-11-30 13:20:00,111.15,111.18,111.11,111.16,9922.0,103.2415,103.2694,103.2043,103.2508,9922.0
2016-11-30 13:30:00,111.16,111.17,111.12,111.12,11796.0,103.2508,103.2601,103.2136,103.2136,11796.0
2016-11-30 13:40:00,111.12,111.13,111.06,111.13,26239.0,103.2136,103.2229,103.1579,103.2229,26239.0
2016-11-30 13:50:00,111.15,111.15,111.08,111.09,46081.0,103.2415,103.2415,103.1765,103.1858,46081.0
2016-11-30 14:00:00,111.08,111.08,110.88,110.91,24298.0,103.1765,103.1765,102.9907,103.0186,24298.0
2016-11-30 14:10:00,110.9,110.93,110.83,110.89,12170.0,103.0093,103.0371,102.9443,103.0,12170.0
2016-11-30 14:20:00,110.89,110.92,110.85,110.9,48068.0,103.0,103.0279,102.9628,103.0093,48068.0
2016-11-30 14:30:00,110.9,110.9,110.79,110.81,235152.0,103.0093,103.0093,102.9071,102.9257,235152.0
2016-11-30 14:40:00,110.81,110.82,110.78,110.8,21458.0,102.9257,102.935,102.8978,102.9164,21458.0
2016-11-30 14:50:00,110.81,110.89,110.81,110.82,28232.0,102.9257,103.0,102.9257,102.935,28232.0
2016-11-30 15:00:00,110.82,110.84,110.75,110.76,24298.0,102.935,102.9535,102.87,102.8792,24298.0
2016-11-30 15:10:00,110.77,110.92,110.73,110.87,69168.0,102.8885,103.0279,102.8514,102.9814,69168.0
2016-11-30 15:20:00,110.88,111.03,110.88,111.01,34034.0,102.9907,103.13,102.9907,103.1115,34034.0
2016-11-30 15:30:00,111.01,111.01,110.93,110.94,37372.0,103.1115,103.1115,103.0371,103.0464,37372.0
2016-11-30 15:40:00,110.93,110.95,110.87,110.94,26589.0,103.0371,103.0557,102.9814,103.0464,26589.0
2016-11-30 15:50:00,110.94,110.94,110.69,110.71,131825.0,103.0464,103.0464,102.8142,102.8328,131825.0
2016-12-01 09:30:00,110.82,110.82,110.4,110.4,27076.0,102.935,102.935,102.5449,102.5449,27076.0
2016-12-01 09:40:00,110.4,110.47,110.34,110.41,8767.0,102.5449,102.6099,102.4891,102.5541,8767.0
2016-12-01 09:50:00,110.44,110.46,110.13,110.32,22603.0,102.582,102.6006,102.2941,102.4705,22603.0
2016-12-01 10:00:00,110.27,110.49,110.26,110.36,22761.0,102.4241,102.6285,102.4148,102.5077,22761.0
2016-12-01 10:10:00,110.33,110.33,110.07,110.16,37948.0,102.4798,102.4798,102.2383,102.3219,37948.0
2016-12-01 10:20:00,110.15,110.16,109.99,109.99,21668.0,102.3126,102.3219,102.164,102.164,21668.0
2016-12-01 10:30:00,109.99,110.01,109.83,109.87,17842.0,102.164,102.1826,102.0154,102.0526,17842.0
2016-12-01 10:40:00,109.86,109.87,109.63,109.64,29149.0,102.0433,102.0526,101.8296,101.8389,29149.0
2016-12-01 10:50:00,109.62,109.66,109.5,109.65,40781.0,101.8204,101.8575,101.7089,101.8482,40781.0
2016-12-01 11:00:00,109.65,109.82,109.64,109.78,35815.0,101.8482,102.0061,101.8389,101.969,35815.0
2016-12-01 11:10:00,109.79,109.79,109.6,109.67,29873.0,101.9783,101.9783,101.8018,101.8668,29873.0
2016-12-01 11:20:00,109.68,109.87,109.68,109.77,13268.0,101.8761,102.0526,101.8761,101.9597,13268.0
2016-12-01 11:30:00,109.75,109.79,109.71,109.74,10866.0,101.9411,101.9783,101.904,101.9318,10866.0
2016-12-01 11:40:00,109.74,109.86,109.7,109.8,28937.0,101.9318,102.0433,101.8947,101.9875,28937.0
2016-12-01 11:50:00,109.79,109.81,109.68,109.71,16588.0,101.9783,101.9968,101.8761,101.904,16588.0
2016-12-01 12:00:00,109.72,109.74,109.61,109.7,18846.0,101.9132,101.9318,101.8111,101.8947,18846.0
2016-12-01 12:10:00,109.69,109.71,109.64,109.67,18857.0,101.8854,101.904,101.8389,101.8668,18857.0
2016-12-01 12:20:00,109.67,109.69,109.56,109.56,12486.0,101.8668,101.8854,101.7646,101.7646,12486.0
2016-12-01 12:30:00,109.56,109.7,109.56,109.65,14089.0,101.7646,101.8947,101.7646,101.8482,14089.0
2016-12-01 12:40:00,109.62,109.62,109.48,109.48,19769.0,101.8204,101.8204,101.6903,101.6903,19769.0
2016-12-01 12:50:00,109.47,109.54,109.37,109.43,31704.0,101.681,101.746,101.5881,101.6439,31704.0
2016-12-01 13:00:00,109.41,109.41,109.25,109.25,10706.0,101.6253,101.6253,101.4767,101.4767,10706.0
2016-12-01 13:10:00,109.26,109.32,109.26,109.29,49153.0,101.486,101.5417,101.486,101.5138,49153.0
2016-12-01 13:20:00,109.29,109.35,109.23,109.3,11278.0,101.5138,101.5696,101.4581,101.5231,11278.0
2016-12-01 13:30:00,109.3,109.43,109.3,109.36,11382.0,101.5231,101.6439,101.5231,101.5789,11382.0
2016-12-01 13:40:00,109.37,109.41,109.33,109.35,22378.0,101.5881,101.6253,101.551,101.5696,22378.0
2016-12-01 13:50:00,109.35,109.39,109.25,109.25,24841.0,101.5696,101.6067,101.4767,101.4767,24841.0
2016-12-01 14:00:00,109.26,109.34,109.26,109.29,25240.0,101.486,101.5603,101.486,101.5138,25240.0
2016-12-01 14:10:00,109.3,109.46,109.28,109.42,20110.0,101.5231,101.6717,101.5045,101.6346,20110.0
2016-12-01 14:20:00,109.43,109.43,109.32,109.32,25709.0,101.6439,101.6439,101.5417,101.5417,25709.0
2016-12-01 14:30:00,109.32,109.4,109.31,109.35,11864.0,101.5417,101.616,101.5324,101.5696,11864.0
2016-12-01 14:40:00,109.35,109.45,109.35,109.37,31359.0,101.5696,101.6625,101.5696,101.5881,31359.0
2016-12-01 14:50:00,109.38,109.43,109.38,109.4,27586.0,101.5974,101.6439,101.5974,101.616,27586.0
2016-12-01 15:00:00,109.39,109.43,109.29,109.29,21942.0,101.6067,101.6439,101.5138,101.5138,21942.0
2016-12-01 15:10:00,109.3,109.37,109.25,109.25,44114.0,101.5231,101.5881,101.4767,101.4767,44114.0
2016-12-01 15:20:00,109.25,109.27,109.19,109.26,27969.0,101.4767,101.4953,101.4209,101.486,27969.0
2016-12-01 15:30:00,109.26,109.26,109.18,109.2,49858.0,101.486,101.486,101.4117,101.4302,49858.0
2016-12-01 15:40:00,109.17,109.28,109.16,109.2,25052.0,101.4024,101.5045,101.3931,101.4302,25052.0
2016-12-01 15:50:00,109.21,109.4,109.21,109.37,176489.0,101.4395,101.616,101.4395,101.5881,176489.0
2016-12-02 09:30:00,109.33,109.71,109.23,109.71,18628.0,101.551,101.904,101.4581,101.904,18628.0
2016-12-02 09:40:00,109.81,109.85,109.52,109.52,32073.0,101.9968,102.034,101.7275,101.7275,32073.0
2016-12-02 09:50:00,109.55,109.61,109.48,109.61,16079.0,101.7553,101.8111,101.6903,101.8111,16079.0
2016-12-02 10:00:00,109.62,109.73,109.62,109.72,11661.0,101.8204,101.9225,101.8204,101.9132,11661.0
2016-12-02 10:10:00,109.68,109.68,109.39,109.49,12280.0,101.8761,101.8761,101.6067,101.6996,12280.0
2016-12-02 10:20:00,109.54,109.55,109.44,109.54,6646.0,101.746,101.7553,101.6532,101.746,6646.0
2016-12-02 10:30:00,109.54,109.65,109.5,109.63,25809.0,101.746,101.8482,101.7089,101.8296,25809.0
2016-12-02 10:40:00,109.63,109.75,109.61,109.63,15978.0,101.8296,101.9411,101.8111,101.8296,15978.0
2016-12-02 10:50:00,109.64,109.69,109.58,109.67,17204.0,101.8389,101.8854,101.7832,101.8668,17204.0
2016-12-02 11:00:00,109.66,109.78,109.62,109.77,19336.0,101.8575,101.969,101.8204,101.9597,19336.0
2016-12-02 11:10:00,109.76,109.81,109.72,109.81,23400.0,101.9504,101.9968,101.9132,101.9968,23400.0
2016-12-02 11:20:00,109.83,109.88,109.8,109.83,22833.0,102.0154,102.0619,101.9875,102.0154,22833.0
2016-12-02 11:30:00,109.84,109.86,109.75,109.76,12363.0,102.0247,102.0433,101.9411,101.9504,12363.0
2016-12-02 11:40:00,109.76,109.8,109.69,109.71,12076.0,101.9504,101.9875,101.8854,101.904,12076.0
2016-12-02 11:50:00,109.7,109.75,109.67,109.69,24160.0,101.8947,101.9411,101.8668,101.8854,24160.0
2016-12-02 12:00:00,109.69,109.74,109.65,109.68,41834.0,101.8854,101.9318,101.8482,101.8761,41834.0
2016-12-02 12:10:00,109.67,109.7,109.64,109.69,26140.0,101.8668,101.8947,101.8389,101.8854,26140.0
2016-12-02 12:20:00,109.71,109.73,109.68,109.69,13564.0,101.904,101.9225,101.8761,101.8854,13564.0
2016-12-02 12:30:00,109.68,109.68,109.56,109.61,75541.0,101.8761,101.8761,101.7646,101.8111,75541.0
2016-12-02 12:40:00,109.62,109.68,109.6,109.67,10490.0,101.8204,101.8761,101.8018,101.8668,10490.0
2016-12-02 12:50:00,109.68,109.74,109.67,109.71,17759.0,101.8761,101.9318,101.8668,101.904,17759.0
2016-12-02 13:00:00,109.71,109.71,109.56,109.58,17373.0,101.904,101.904,101.7646,101.7832,17373.0
2016-12-02 13:10:00,109.6,109.6,109.42,109.47,21362.0,101.8018,101.8018,101.6346,101.681,21362.0
2016-12-02 13:20:00,109.46,109.49,109.41,109.41,16612.0,101.6717,101.6996,101.6253,101.6253,16612.0
2016-12-02 13:30:00,109.42,109.45,109.4,109.45,40234.0,101.6346,101.6625,101.616,101.6625,40234.0
2016-12-02 13:40:00,109.44,109.5,109.44,109.44,35016.0,101.6532,101.7089,101.6532,101.6532,35016.0
2016-12-02 13:50:00,109.45,109.51,109.45,109.46,10303.0,101.6625,101.7182,101.6625,101.6717,10303.0
2016-12-02 14:00:00,109.46,109.48,109.37,109.38,15018.0,101.6717,101.6903,101.5881,101.5974,15018.0
2016-12-02 14:10:00,109.37,109.44,109.36,109.42,21481.0,101.5881,101.6532,101.5789,101.6346,21481.0
2016-12-02 14:20:00,109.43,109.49,109.42,109.48,11433.0,101.6439,101.6996,101.6346,101.6903,11433.0
2016-12-02 14:30:00,109.47,109.51,109.44,109.5,22022.0,101.681,101.7182,101.6532,101.7089,22022.0
2016-12-02 14:40:00,109.49,109.5,109.45,109.47,14549.0,101.6996,101.7089,101.6625,101.681,14549.0
2016-12-02 14:50:00,109.45,109.47,109.44,109.45,37368.0,101.6625,101.681,101.6532,101.6625,37368.0
2016-12-02 15:00:00,109.46,109.5,109.44,109.47,37148.0,101.6717,101.7089,101.6532,101.681,37148.0
2016-12-02 15:10:00,109.45,109.46,109.39,109.39,75644.0,101.6625,101.6717,101.6067,101.6067,75644.0
2016-12-02 15:20:00,109.4,109.51,109.39,109.51,26062.0,101.616,101.7182,101.6067,101.7182,26062.0
2016-12-02 15:30:00,109.5,109.62,109.49,109.54,51670.0,101.7089,101.8204,101.6996,101.746,51670.0
2016-12-02 15:40:00,109.55,109.57,109.45,109.5,81293.0,101.7553,101.7739,101.6625,101.7089,81293.0
2016-12-02 15:50:00,109.51,109.58,109.49,109.56,28412.0,101.7182,101.7832,101.6996,101.7646,28412.0
2016-12-05 09:30:00,110.09,110.12,109.88,109.88,17171.0,102.2569,102.2848,102.0619,102.0619,17171.0
2016-12-05 09:40:00,109.94,110.17,109.92,110.17,21416.0,102.1176,102.3312,102.099,102.3312,21416.0
2016-12-05 09:50:00,110.17,110.39,110.17,110.33,12995.0,102.3312,102.5356,102.3312,102.4798,12995.0
2016-12-05 10:00:00,110.37,110.55,110.37,110.52,8928.0,102.517,102.6842,102.517,102.6563,8928.0
2016-12-05 10:10:00,110.54,110.54,110.42,110.47,10272.0,102.6749,102.6749,102.5634,102.6099,10272.0
2016-12-05 10:20:00,110.4,110.46,110.37,110.44,8453.0,102.5449,102.6006,102.517,102.582,8453.0
2016-12-05 10:30:00,110.48,110.5,110.39,110.46,16294.0,102.6192,102.6377,102.5356,102.6006,16294.0
2016-12-05 10:40:00,110.43,110.54,110.39,110.54,1848.0,102.5727,102.6749,102.5356,102.6749,1848.0
2016-12-05 10:50:00,110.58,110.59,110.5,110.51,12730.0,102.712,102.7213,102.6377,102.647,12730.0
2016-12-05 11:00:00,110.5,110.58,110.48,110.51,7896.0,102.6377,102.712,102.6192,102.647,7896.0
2016-12-05 11:10:00,110.49,110.54,110.47,110.51,7910.0,102.6285,102.6749,102.6099,102.647,7910.0
2016-12-05 11:20:00,110.52,110.55,110.42,110.46,6071.0,102.6563,102.6842,102.5634,102.6006,6071.0
2016-12-05 11:30:00,110.45,110.51,110.41,110.51,18394.0,102.5913,102.647,102.5541,102.647,18394.0
2016-12-05 11:40:00,110.49,110.53,110.46,110.49,18524.0,102.6285,102.6656,102.6006,102.6285,18524.0
2016-12-05 11:50:00,110.45,110.48,110.36,110.41,8616.0,102.5913,102.6192,102.5077,102.5541,8616.0
2016-12-05 12:00:00,110.42,110.44,110.35,110.38,14407.0,102.5634,102.582,102.4984,102.5263,14407.0
2016-12-05 12:10:00,110.43,110.46,110.4,110.43,8441.0,102.5727,102.6006,102.5449,102.5727,8441.0
2016-12-05 12:20:00,110.41,110.41,110.26,110.32,11665.0,102.5541,102.5541,102.4148,102.4705,11665.0
2016-12-05 12:30:00,110.31,110.38,110.3,110.34,16865.0,102.4613,102.5263,102.452,102.4891,16865.0
2016-12-05 12:40:00,110.37,110.42,110.33,110.4,3685.0,102.517,102.5634,102.4798,102.5449,3685.0
2016-12-05 12:50:00,110.42,110.48,110.38,110.47,34478.0,102.5634,102.6192,102.5263,102.6099,34478.0
2016-12-05 13:00:00,110.48,110.5,110.43,110.45,8897.0,102.6192,102.6377,102.5727,102.5913,8897.0
2016-12-05 13:10:00,110.45,110.47,110.44,110.47,3417.0,102.5913,102.6099,102.582,102.6099,3417.0
2016-12-05 13:20:00,110.48,110.48,110.39,110.41,2360.0,102.6192,102.6192,102.5356,102.5541,2360.0
2016-12-05 13:30:00,110.42,110.47,110.36,110.41,15213.0,102.5634,102.6099,102.5077,102.5541,15213.0
2016-12-05 13:40:00,110.41,110.43,110.4,110.41,8218.0,102.5541,102.5727,102.5449,102.5541,8218.0
2016-12-05 13:50:00,110.41,110.42,110.33,110.37,14537.0,102.5541,102.5634,102.4798,102.517,14537.0
2016-12-05 14:00:00,110.37,110.37,110.29,110.35,13284.0,102.517,102.517,102.4427,102.4984,13284.0
2016-12-05 14:10:00,110.36,110.36,110.26,110.31,44712.0,102.5077,102.5077,102.4148,102.4613,44712.0
2016-12-05 14:20:00,110.3,110.34,110.27,110.33,17327.0,102.452,102.4891,102.4241,102.4798,17327.0
2016-12-05 14:30:00,110.32,110.36,110.25,110.3,16790.0,102.4705,102.5077,102.4055,102.452,16790.0
2016-12-05 14:40:00,110.32,110.34,110.31,110.34,11759.0,102.4705,102.4891,102.4613,102.4891,11759.0
2016-12-05 14:50:00,110.33,110.4,110.31,110.34,35477.0,102.4798,102.5449,102.4613,102.4891,35477.0
2016-12-05 15:00:00,110.34,110.38,110.32,110.38,37702.0,102.4891,102.5263,102.4705,102.5263,37702.0
2016-12-05 15:10:00,110.38,110.4,110.36,110.4,12781.0,102.5263,102.5449,102.5077,102.5449,12781.0
2016-12-05 15:20:00,110.39,110.43,110.37,110.38,16088.0,102.5356,102.5727,102.517,102.5263,16088.0
2016-12-05 15:30:00,110.39,110.39,110.35,110.36,25234.0,102.5356,102.5356,102.4984,102.5077,25234.0
2016-12-05 15:40:00,110.38,110.41,110.35,110.37,23075.0,102.5263,102.5541,102.4984,102.517,23075.0
2016-12-05 15:50:00,110.36,110.4,110.34,110.38,141115.0,102.5077,102.5449,102.4891,102.5263,141115.0
2016-12-06 09:30:00,110.57,110.63,110.31,110.38,29520.0,102.7028,102.7585,102.4613,102.5263,29520.0
2016-12-06 09:40:00,110.42,110.45,110.36,110.44,25639.0,102.5634,102.5913,102.5077,102.582,25639.0
2016-12-06 09:50:00,110.44,110.51,110.43,110.5,13981.0,102.582,102.647,102.5727,102.6377,13981.0
2016-12-06 10:00:00,110.54,110.61,110.5,110.55,9432.0,102.6749,102.7399,102.6377,102.6842,9432.0
2016-12-06 10:10:00,110.51,110.51,110.38,110.43,7831.0,102.647,102.647,102.5263,102.5727,7831.0
2016-12-06 10:20:00,110.43,110.43,110.32,110.33,573.0,102.5727,102.5727,102.4705,102.4798,573.0
2016-12-06 10:30:00,110.38,110.53,110.38,110.45,17902.0,102.5263,102.6656,102.5263,102.5913,17902.0
2016-12-06 10:40:00,110.45,110.52,110.41,110.48,8237.0,102.5913,102.6563,102.5541,102.6192,8237.0
2016-12-06 10:50:00,110.46,110.5,110.4,110.47,7339.0,102.6006,102.6377,102.5449,102.6099,7339.0
2016-12-06 11:00:00,110.44,110.49,110.4,110.43,7089.0,102.582,102.6285,102.5449,102.5727,7089.0
2016-12-06 11:10:00,110.38,110.42,110.35,110.39,6899.0,102.5263,102.5634,102.4984,102.5356,6899.0
2016-12-06 11:20:00,110.4,110.43,110.38,110.39,5998.0,102.5449,102.5727,102.5263,102.5356,5998.0
2016-12-06 11:30:00,110.39,110.4,110.3,110.32,12729.0,102.5356,102.5449,102.452,102.4705,12729.0
2016-12-06 11:40:00,110.35,110.35,110.29,110.32,7836.0,102.4984,102.4984,102.4427,102.4705,7836.0
2016-12-06 11:50:00,110.33,110.42,110.33,110.41,5157.0,102.4798,102.5634,102.4798,102.5541,5157.0
2016-12-06 12:00:00,110.41,110.47,110.4,110.43,26911.0,102.5541,102.6099,102.5449,102.5727,26911.0
2016-12-06 12:10:00,110.43,110.46,110.41,110.43,16406.0,102.5727,102.6006,102.5541,102.5727,16406.0
2016-12-06 12:20:00,110.43,110.49,110.43,110.46,16800.0,102.5727,102.6285,102.5727,102.6006,16800.0
2016-12-06 12:30:00,110.46,110.52,110.46,110.46,4733.0,102.6006,102.6563,102.6006,102.6006,4733.0
2016-12-06 12:40:00,110.47,110.48,110.42,110.43,20334.0,102.6099,102.6192,102.5634,102.5727,20334.0
2016-12-06 12:50:00,110.41,110.43,110.39,110.43,15423.0,102.5541,102.5727,102.5356,102.5727,15423.0
2016-12-06 13:00:00,110.42,110.49,110.42,110.47,3498.0,102.5634,102.6285,102.5634,102.6099,3498.0
2016-12-06 13:10:00,110.46,110.51,110.44,110.48,7572.0,102.6006,102.647,102.582,102.6192,7572.0
2016-12-06 13:20:00,110.44,110.46,110.43,110.43,14936.0,102.582,102.6006,102.5727,102.5727,14936.0
2016-12-06 13:30:00,110.42,110.45,110.4,110.42,12833.0,102.5634,102.5913,102.5449,102.5634,12833.0
2016-12-06 13:40:00,110.42,110.53,110.41,110.52,18110.0,102.5634,102.6656,102.5541,102.6563,18110.0
2016-12-06 13:50:00,110.5,110.55,110.48,110.54,16673.0,102.6377,102.6842,102.6192,102.6749,16673.0
2016-12-06 14:00:00,110.55,110.57,110.52,110.54,22088.0,102.6842,102.7028,102.6563,102.6749,22088.0
2016-12-06 14:10:00,110.53,110.59,110.52,110.52,13419.0,102.6656,102.7213,102.6563,102.6563,13419.0
2016-12-06 14:20:00,110.53,110.61,110.51,110.58,30884.0,102.6656,102.7399,102.647,102.712,30884.0
2016-12-06 14:30:00,110.59,110.6,110.56,110.59,25346.0,102.7213,102.7306,102.6935,102.7213,25346.0
2016-12-06 14:40:00,110.59,110.63,110.59,110.6,20091.0,102.7213,102.7585,102.7213,102.7306,20091.0
2016-12-06 14:50:00,110.61,110.62,110.58,110.62,14091.0,102.7399,102.7492,102.712,102.7492,14091.0
2016-12-06 15:00:00,110.61,110.65,110.6,110.6,32092.0,102.7399,102.7771,102.7306,102.7306,32092.0
2016-12-06 15:10:00,110.59,110.59,110.52,110.55,109052.0,102.7213,102.7213,102.6563,102.6842,109052.0
2016-12-06 15:20:00,110.55,110.56,110.5,110.5,16984.0,102.6842,102.6935,102.6377,102.6377,16984.0
2016-12-06 15:30:00,110.53,110.57,110.52,110.54,15662.0,102.6656,102.7028,102.6563,102.6749,15662.0
2016-12-06 15:40:00,110.54,110.64,110.53,110.61,18144.0,102.6749,102.7678,102.6656,102.7399,18144.0
2016-12-06 15:50:00,110.62,110.71,110.6,110.69,30828.0,102.7492,102.8328,102.7306,102.8142,30828.0
2016-12-07 09:30:00,110.57,110.65,110.52,110.61,30737.0,102.7028,102.7771,102.6563,102.7399,30737.0
2016-12-07 09:40:00,110.52,110.57,110.42,110.45,16387.0,102.6563,102.7028,102.5634,102.5913,16387.0
2016-12-07 09:50:00,110.44,110.45,110.37,110.4,5829.0,102.582,102.5913,102.517,102.5449,5829.0
2016-12-07 10:00:00,110.34,110.46,110.33,110.46,10604.0,102.4891,102.6006,102.4798,102.6006,10604.0
2016-12-07 10:10:00,110.49,110.6,110.44,110.56,12741.0,102.6285,102.7306,102.582,102.6935,12741.0
2016-12-07 10:20:00,110.59,110.61,110.55,110.59,9773.0,102.7213,102.7399,102.6842,102.7213,9773.0
2016-12-07 10:30:00,110.58,110.59,110.46,110.46,24899.0,102.712,102.7213,102.6006,102.6006,24899.0
2016-12-07 10:40:00,110.5,110.68,110.49,110.68,14718.0,102.6377,102.8049,102.6285,102.8049,14718.0
2016-12-07 10:50:00,110.67,110.68,110.64,110.66,6994.0,102.7956,102.8049,102.7678,102.7864,6994.0
2016-12-07 11:00:00,110.65,110.7,110.6,110.61,8371.0,102.7771,102.8235,102.7306,102.7399,8371.0
2016-12-07 11:10:00,110.63,110.65,110.58,110.62,2534.0,102.7585,102.7771,102.712,102.7492,2534.0
2016-12-07 11:20:00,110.64,110.64,110.55,110.62,34327.0,102.7678,102.7678,102.6842,102.7492,34327.0
2016-12-07 11:30:00,110.61,110.73,110.61,110.7,11952.0,102.7399,102.8514,102.7399,102.8235,11952.0
2016-12-07 11:40:00,110.71,110.78,110.71,110.78,5192.0,102.8328,102.8978,102.8328,102.8978,5192.0
2016-12-07 11:50:00,110.74,110.88,110.72,110.88,12148.0,102.8607,102.9907,102.8421,102.9907,12148.0
2016-12-07 12:00:00,110.9,110.92,110.83,110.88,8928.0,103.0093,103.0279,102.9443,102.9907,8928.0
2016-12-07 12:10:00,110.89,110.89,110.84,110.89,22834.0,103.0,103.0,102.9535,103.0,22834.0
2016-12-07 12:20:00,110.88,110.89,110.85,110.86,6217.0,102.9907,103.0,102.9628,102.9721,6217.0
2016-12-07 12:30:00,110.87,110.93,110.86,110.92,3310.0,102.9814,103.0371,102.9721,103.0279,3310.0
2016-12-07 12:40:00,110.94,110.99,110.92,110.98,10108.0,103.0464,103.0929,103.0279,103.0836,10108.0
2016-12-07 12:50:00,110.97,111.11,110.96,111.11,15126.0,103.0743,103.2043,103.065,103.2043,15126.0
2016-12-07 13:00:00,111.11,111.28,111.11,111.24,29138.0,103.2043,103.3622,103.2043,103.3251,29138.0
2016-12-07 13:10:00,111.26,111.26,111.19,111.21,13444.0,103.3437,103.3437,103.2786,103.2972,13444.0
2016-12-07 13:20:00,111.22,111.43,111.22,111.32,33556.0,103.3065,103.5016,103.3065,103.3994,33556.0
2016-12-07 13:30:00,111.3,111.39,111.29,111.38,27146.0,103.3808,103.4644,103.3715,103.4551,27146.0
2016-12-07 13:40:00,111.38,111.48,111.38,111.47,15025.0,103.4551,103.548,103.4551,103.5387,15025.0
2016-12-07 13:50:00,111.48,111.64,111.46,111.61,24794.0,103.548,103.6966,103.5294,103.6688,24794.0
2016-12-07 14:00:00,111.63,111.65,111.53,111.56,23864.0,103.6873,103.7059,103.5945,103.6223,23864.0
2016-12-07 14:10:00,111.57,111.8,111.56,111.77,24373.0,103.6316,103.8452,103.6223,103.8174,24373.0
2016-12-07 14:20:00,111.78,111.79,111.68,111.7,25622.0,103.8267,103.836,103.7338,103.7524,25622.0
2016-12-07 14:30:00,111.7,111.73,111.69,111.69,39878.0,103.7524,103.7802,103.7431,103.7431,39878.0
2016-12-07 14:40:00,111.68,111.73,111.68,111.73,45539.0,103.7338,103.7802,103.7338,103.7802,45539.0
2016-12-07 14:50:00,111.73,111.84,111.73,111.82,26362.0,103.7802,103.8824,103.7802,103.8638,26362.0
2016-12-07 15:00:00,111.81,111.89,111.71,111.82,106601.0,103.8545,103.9288,103.7616,103.8638,106601.0
2016-12-07 15:10:00,111.83,111.85,111.77,111.85,32414.0,103.8731,103.8917,103.8174,103.8917,32414.0
2016-12-07 15:20:00,111.85,112.06,111.83,112.0,41321.0,103.8917,104.0867,103.8731,104.031,41321.0
2016-12-07 15:30:00,111.97,112.1,111.96,112.06,29306.0,104.0031,104.1239,103.9939,104.0867,29306.0
2016-12-07 15:40:00,112.05,112.06,111.88,111.88,35353.0,104.0775,104.0867,103.9196,103.9196,35353.0
2016-12-07 15:50:00,111.88,112.03,111.88,112.03,59143.0,103.9196,104.0589,103.9196,104.0589,59143.0
2016-12-08 09:30:00,112.06,112.06,111.84,112.05,21678.0,104.0867,104.0867,103.8824,104.0775,21678.0
2016-12-08 09:40:00,112.08,112.13,112.02,112.05,15698.0,104.1053,104.1518,104.0496,104.0775,15698.0
2016-12-08 09:50:00,112.09,112.22,111.97,111.98,12565.0,104.1146,104.2354,104.0031,104.0124,12565.0
2016-12-08 10:00:00,112.0,112.06,111.9,112.06,9811.0,104.031,104.0867,103.9381,104.0867,9811.0
2016-12-08 10:10:00,112.05,112.15,111.97,112.13,13500.0,104.0775,104.1703,104.0031,104.1518,13500.0
2016-12-08 10:20:00,112.12,112.17,112.08,112.14,7132.0,104.1425,104.1889,104.1053,104.1611,7132.0
2016-12-08 10:30:00,112.18,112.21,112.09,112.14,10609.0,104.1982,104.2261,104.1146,104.1611,10609.0
2016-12-08 10:40:00,112.16,112.25,112.15,112.17,9252.0,104.1796,104.2632,104.1703,104.1889,9252.0
2016-12-08 10:50:00,112.18,112.25,112.16,112.24,21659.0,104.1982,104.2632,104.1796,104.2539,21659.0
2016-12-08 11:00:00,112.27,112.33,112.22,112.31,13231.0,104.2818,104.3375,104.2354,104.319,13231.0
2016-12-08 11:10:00,112.31,112.31,112.16,112.23,4419.0,104.319,104.319,104.1796,104.2446,4419.0
2016-12-08 11:20:00,112.27,112.33,112.22,112.25,10538.0,104.2818,104.3375,104.2354,104.2632,10538.0
2016-12-08 11:30:00,112.24,112.24,112.13,112.13,7948.0,104.2539,104.2539,104.1518,104.1518,7948.0
2016-12-08 11:40:00,112.15,112.27,112.15,112.22,25680.0,104.1703,104.2818,104.1703,104.2354,25680.0
2016-12-08 11:50:00,112.25,112.26,112.12,112.19,11909.0,104.2632,104.2725,104.1425,104.2075,11909.0
2016-12-08 12:00:00,112.19,112.24,112.16,112.22,16643.0,104.2075,104.2539,104.1796,104.2354,16643.0
2016-12-08 12:10:00,112.21,112.28,112.19,112.27,4590.0,104.2261,104.2911,104.2075,104.2818,4590.0
2016-12-08 12:20:00,112.29,112.5,112.26,112.42,6285.0,104.3004,104.4954,104.2725,104.4211,6285.0
2016-12-08 12:30:00,112.41,112.45,112.39,112.43,8193.0,104.4118,104.449,104.3933,104.4304,8193.0
2016-12-08 12:40:00,112.42,112.55,112.41,112.54,8295.0,104.4211,104.5419,104.4118,104.5326,8295.0
2016-12-08 12:50:00,112.49,112.51,112.41,112.43,24068.0,104.4861,104.5047,104.4118,104.4304,24068.0
2016-12-08 13:00:00,112.43,112.43,112.34,112.36,16021.0,104.4304,104.4304,104.3468,104.3654,16021.0
2016-12-08 13:10:00,112.38,112.42,112.32,112.34,25445.0,104.384,104.4211,104.3282,104.3468,25445.0
2016-12-08 13:20:00,112.33,112.39,112.32,112.38,11331.0,104.3375,104.3933,104.3282,104.384,11331.0
2016-12-08 13:30:00,112.36,112.39,112.31,112.38,10788.0,104.3654,104.3933,104.319,104.384,10788.0
2016-12-08 13:40:00,112.42,112.45,112.36,112.44,4250.0,104.4211,104.449,104.3654,104.4397,4250.0
2016-12-08 13:50:00,112.44,112.54,112.44,112.52,5833.0,104.4397,104.5326,104.4397,104.514,5833.0
2016-12-08 14:00:00,112.5,112.52,112.43,112.45,10499.0,104.4954,104.514,104.4304,104.449,10499.0
2016-12-08 14:10:00,112.45,112.49,112.3,112.31,12602.0,104.449,104.4861,104.3097,104.319,12602.0
2016-12-08 14:20:00,112.29,112.33,112.19,112.3,13529.0,104.3004,104.3375,104.2075,104.3097,13529.0
2016-12-08 14:30:00,112.32,112.36,112.13,112.22,8641.0,104.3282,104.3654,104.1518,104.2354,8641.0
2016-12-08 14:40:00,112.16,112.23,112.11,112.14,17405.0,104.1796,104.2446,104.1332,104.1611,17405.0
2016-12-08 14:50:00,112.14,112.23,112.1,112.22,45716.0,104.1611,104.2446,104.1239,104.2354,45716.0
2016-12-08 15:00:00,112.24,112.29,112.2,112.25,31349.0,104.2539,104.3004,104.2168,104.2632,31349.0
2016-12-08 15:10:00,112.26,112.32,112.24,112.27,26125.0,104.2725,104.3282,104.2539,104.2818,26125.0
2016-12-08 15:20:00,112.25,112.28,112.2,112.25,13729.0,104.2632,104.2911,104.2168,104.2632,13729.0
2016-12-08 15:30:00,112.22,112.35,112.21,112.35,9284.0,104.2354,104.3561,104.2261,104.3561,9284.0
2016-12-08 15:40:00,112.34,112.41,112.3,112.31,19575.0,104.3468,104.4118,104.3097,104.319,19575.0
2016-12-08 15:50:00,112.32,112.37,112.28,112.35,94431.0,104.3282,104.3747,104.2911,104.3561,94431.0
2016-12-09 09:30:00,112.68,112.91,112.57,112.89,27229.0,104.6626,104.8763,104.5605,104.8577,27229.0
2016-12-09 09:40:00,112.93,113.04,112.82,112.99,13490.0,104.8948,104.997,104.7927,104.9506,13490.0
2016-12-09 09:50:00,113.01,113.06,112.96,113.06,49067.0,104.9692,105.0156,104.9227,105.0156,49067.0
2016-12-09 10:00:00,113.02,113.05,112.86,112.91,12169.0,104.9784,105.0063,104.8298,104.8763,12169.0
2016-12-09 10:10:00,112.89,112.94,112.78,112.78,10751.0,104.8577,104.9041,104.7555,104.7555,10751.0
2016-12-09 10:20:00,112.78,112.93,112.77,112.88,5864.0,104.7555,104.8948,104.7462,104.8484,5864.0
2016-12-09 10:30:00,112.85,112.98,112.85,112.95,24191.0,104.8205,104.9413,104.8205,104.9134,24191.0
2016-12-09 10:40:00,112.96,112.99,112.87,112.9,26000.0,104.9227,104.9506,104.8391,104.867,26000.0
2016-12-09 10:50:00,112.92,112.93,112.79,112.8,7989.0,104.8856,104.8948,104.7648,104.7741,7989.0
2016-12-09 11:00:00,112.8,112.87,112.78,112.85,3867.0,104.7741,104.8391,104.7555,104.8205,3867.0
2016-12-09 11:10:00,112.86,112.95,112.86,112.95,11123.0,104.8298,104.9134,104.8298,104.9134,11123.0
2016-12-09 11:20:00,112.96,112.97,112.81,112.85,19100.0,104.9227,104.932,104.7834,104.8205,19100.0
2016-12-09 11:30:00,112.86,112.89,112.82,112.89,13023.0,104.8298,104.8577,104.7927,104.8577,13023.0
2016-12-09 11:40:00,112.88,112.88,112.83,112.86,18664.0,104.8484,104.8484,104.802,104.8298,18664.0
2016-12-09 11:50:00,112.85,112.9,112.84,112.84,29641.0,104.8205,104.867,104.8112,104.8112,29641.0
2016-12-09 12:00:00,112.85,112.86,112.8,112.82,58638.0,104.8205,104.8298,104.7741,104.7927,58638.0
2016-12-09 12:10:00,112.82,112.84,112.79,112.83,14526.0,104.7927,104.8112,104.7648,104.802,14526.0
2016-12-09 12:20:00,112.84,112.86,112.79,112.84,8901.0,104.8112,104.8298,104.7648,104.8112,8901.0
2016-12-09 12:30:00,112.85,112.9,112.85,112.89,12508.0,104.8205,104.867,104.8205,104.8577,12508.0
2016-12-09 12:40:00,112.89,112.89,112.84,112.86,12080.0,104.8577,104.8577,104.8112,104.8298,12080.0
2016-12-09 12:50:00,112.88,112.91,112.78,112.82,15379.0,104.8484,104.8763,104.7555,104.7927,15379.0
2016-12-09 13:00:00,112.83,112.84,112.77,112.78,38303.0,104.802,104.8112,104.7462,104.7555,38303.0
2016-12-09 13:10:00,112.79,112.83,112.75,112.75,6819.0,104.7648,104.802,104.7276,104.7276,6819.0
2016-12-09 13:20:00,112.75,112.8,112.72,112.77,81809.0,104.7276,104.7741,104.6998,104.7462,81809.0
2016-12-09 13:30:00,112.8,112.81,112.75,112.78,16902.0,104.7741,104.7834,104.7276,104.7555,16902.0
2016-12-09 13:40:00,112.79,112.82,112.77,112.82,4421.0,104.7648,104.7927,104.7462,104.7927,4421.0
2016-12-09 13:50:00,112.8,112.87,112.78,112.85,15101.0,104.7741,104.8391,104.7555,104.8205,15101.0
2016-12-09 14:00:00,112.84,112.89,112.84,112.86,10948.0,104.8112,104.8577,104.8112,104.8298,10948.0
2016-12-09 14:10:00,112.86,112.88,112.83,112.83,9198.0,104.8298,104.8484,104.802,104.802,9198.0
2016-12-09 14:20:00,112.76,112.81,112.75,112.75,15943.0,104.7369,104.7834,104.7276,104.7276,15943.0
2016-12-09 14:30:00,112.77,112.82,112.76,112.79,10349.0,104.7462,104.7927,104.7369,104.7648,10349.0
2016-12-09 14:40:00,112.78,112.8,112.77,112.79,17946.0,104.7555,104.7741,104.7462,104.7648,17946.0
2016-12-09 14:50:00,112.79,112.85,112.79,112.84,7472.0,104.7648,104.8205,104.7648,104.8112,7472.0
2016-12-09 15:00:00,112.84,112.91,112.82,112.9,39187.0,104.8112,104.8763,104.7927,104.867,39187.0
2016-12-09 15:10:00,112.91,113.01,112.91,113.0,29335.0,104.8763,104.9692,104.8763,104.9599,29335.0
2016-12-09 15:20:00,112.99,113.0,112.95,112.99,35790.0,104.9506,104.9599,104.9134,104.9506,35790.0
2016-12-09 15:30:00,112.99,113.02,112.92,112.93,25413.0,104.9506,104.9784,104.8856,104.8948,25413.0
2016-12-09 15:40:00,112.93,112.95,112.91,112.91,25203.0,104.8948,104.9134,104.8763,104.8763,25203.0
2016-12-09 15:50:00,112.92,112.97,112.91,112.97,72657.0,104.8856,104.932,104.8763,104.932,72657.0
2016-12-12 09:30:00,112.88,112.88,112.58,112.73,24531.0,104.8484,104.8484,104.5697,104.7091,24531.0
2016-12-12 09:40:00,112.71,112.73,112.6,112.73,9326.0,104.6905,104.7091,104.5883,104.7091,9326.0
2016-12-12 09:50:00,112.75,112.85,112.74,112.85,15896.0,104.7276,104.8205,104.7184,104.8205,15896.0
2016-12-12 10:00:00,112.86,112.9,112.76,112.76,10938.0,104.8298,104.867,104.7369,104.7369,10938.0
2016-12-12 10:10:00,112.8,112.8,112.63,112.64,4145.0,104.7741,104.7741,104.6162,104.6255,4145.0
2016-12-12 10:20:00,112.64,112.7,112.56,112.56,11969.0,104.6255,104.6812,104.5512,104.5512,11969.0
2016-12-12 10:30:00,112.62,112.71,112.6,112.68,7526.0,104.6069,104.6905,104.5883,104.6626,7526.0
2016-12-12 10:40:00,112.65,112.67,112.57,112.58,4864.0,104.6348,104.6533,104.5605,104.5697,4864.0
2016-12-12 10:50:00,112.58,112.62,112.55,112.61,6626.0,104.5697,104.6069,104.5419,104.5976,6626.0
2016-12-12 11:00:00,112.61,112.63,112.59,112.59,4148.0,104.5976,104.6162,104.579,104.579,4148.0
2016-12-12 11:10:00,112.63,112.7,112.62,112.66,10155.0,104.6162,104.6812,104.6069,104.6441,10155.0
2016-12-12 11:20:00,112.64,112.69,112.61,112.61,15265.0,104.6255,104.6719,104.5976,104.5976,15265.0
2016-12-12 11:30:00,112.6,112.68,112.58,112.59,7056.0,104.5883,104.6626,104.5697,104.579,7056.0
2016-12-12 11:40:00,112.56,112.6,112.54,112.57,14448.0,104.5512,104.5883,104.5326,104.5605,14448.0
2016-12-12 11:50:00,112.55,112.56,112.5,112.54,14175.0,104.5419,104.5512,104.4954,104.5326,14175.0
2016-12-12 12:00:00,112.52,112.52,112.37,112.38,7101.0,104.514,104.514,104.3747,104.384,7101.0
2016-12-12 12:10:00,112.38,112.46,112.38,112.4,16528.0,104.384,104.4583,104.384,104.4026,16528.0
2016-12-12 12:20:00,112.39,112.44,112.37,112.4,5675.0,104.3933,104.4397,104.3747,104.4026,5675.0
2016-12-12 12:30:00,112.42,112.51,112.41,112.51,14695.0,104.4211,104.5047,104.4118,104.5047,14695.0
2016-12-12 12:40:00,112.5,112.53,112.46,112.53,26030.0,104.4954,104.5233,104.4583,104.5233,26030.0
2016-12-12 12:50:00,112.51,112.52,112.46,112.5,3271.0,104.5047,104.514,104.4583,104.4954,3271.0
2016-12-12 13:00:00,112.53,112.53,112.49,112.51,12161.0,104.5233,104.5233,104.4861,104.5047,12161.0
2016-12-12 13:10:00,112.5,112.56,112.46,112.55,12073.0,104.4954,104.5512,104.4583,104.5419,12073.0
2016-12-12 13:20:00,112.58,112.6,112.55,112.56,11659.0,104.5697,104.5883,104.5419,104.5512,11659.0
2016-12-12 13:30:00,112.56,112.57,112.44,112.46,13942.0,104.5512,104.5605,104.4397,104.4583,13942.0
2016-12-12 13:40:00,112.47,112.53,112.44,112.44,12723.0,104.4676,104.5233,104.4397,104.4397,12723.0
2016-12-12 13:50:00,112.42,112.47,112.42,112.44,6093.0,104.4211,104.4676,104.4211,104.4397,6093.0
2016-12-12 14:00:00,112.45,112.5,112.44,112.47,13612.0,104.449,104.4954,104.4397,104.4676,13612.0
2016-12-12 14:10:00,112.5,112.59,112.5,112.57,11772.0,104.4954,104.579,104.4954,104.5605,11772.0
2016-12-12 14:20:00,112.58,112.58,112.46,112.48,49892.0,104.5697,104.5697,104.4583,104.4769,49892.0
2016-12-12 14:30:00,112.49,112.53,112.46,112.47,42971.0,104.4861,104.5233,104.4583,104.4676,42971.0
2016-12-12 14:40:00,112.47,112.51,112.45,112.48,43142.0,104.4676,104.5047,104.449,104.4769,43142.0
2016-12-12 14:50:00,112.46,112.5,112.42,112.49,34208.0,104.4583,104.4954,104.4211,104.4861,34208.0
2016-12-12 15:00:00,112.47,112.53,112.46,112.52,20428.0,104.4676,104.5233,104.4583,104.514,20428.0
2016-12-12 15:10:00,112.52,112.57,112.5,112.54,20413.0,104.514,104.5605,104.4954,104.5326,20413.0
2016-12-12 15:20:00,112.52,112.59,112.52,112.54,21325.0,104.514,104.579,104.514,104.5326,21325.0
2016-12-12 15:30:00,112.52,112.55,112.5,112.54,159781.0,104.514,104.5419,104.4954,104.5326,159781.0
2016-12-12 15:40:00,112.54,112.61,112.54,112.6,12321.0,104.5326,104.5976,104.5326,104.5883,12321.0
2016-12-12 15:50:00,112.6,112.66,112.59,112.63,30503.0,104.5883,104.6441,104.579,104.6162,30503.0
2016-12-13 09:30:00,113.08,113.28,113.01,113.27,28935.0,105.0342,105.2199,104.9692,105.2107,28935.0
2016-12-13 09:40:00,113.27,113.5,113.26,113.43,16833.0,105.2107,105.4243,105.2014,105.3593,16833.0
2016-12-13 09:50:00,113.51,113.6,113.49,113.5,2048.0,105.4336,105.5172,105.415,105.4243,2048.0
2016-12-13 10:00:00,113.53,113.53,113.35,113.41,16208.0,105.4522,105.4522,105.285,105.3407,16208.0
2016-12-13 10:10:00,113.43,113.51,113.39,113.46,5288.0,105.3593,105.4336,105.3221,105.3871,5288.0
2016-12-13 10:20:00,113.46,113.58,113.45,113.57,10149.0,105.3871,105.4986,105.3778,105.4893,10149.0
2016-12-13 10:30:00,113.55,113.57,113.43,113.51,6421.0,105.4707,105.4893,105.3593,105.4336,6421.0
2016-12-13 10:40:00,113.54,113.56,113.45,113.52,7967.0,105.4614,105.48,105.3778,105.4429,7967.0
2016-12-13 10:50:00,113.51,113.65,113.51,113.61,17046.0,105.4336,105.5636,105.4336,105.5265,17046.0
2016-12-13 11:00:00,113.61,113.62,113.54,113.56,10266.0,105.5265,105.5357,105.4614,105.48,10266.0
2016-12-13 11:10:00,113.59,113.64,113.55,113.6,7655.0,105.5079,105.5543,105.4707,105.5172,7655.0
2016-12-13 11:20:00,113.62,113.75,113.62,113.75,9836.0,105.5357,105.6565,105.5357,105.6565,9836.0
2016-12-13 11:30:00,113.74,113.74,113.69,113.71,5649.0,105.6472,105.6472,105.6008,105.6193,5649.0
2016-12-13 11:40:00,113.75,113.78,113.7,113.75,9670.0,105.6565,105.6844,105.6101,105.6565,9670.0
2016-12-13 11:50:00,113.78,113.82,113.72,113.79,8316.0,105.6844,105.7215,105.6286,105.6937,8316.0
2016-12-13 12:00:00,113.82,113.85,113.77,113.79,16841.0,105.7215,105.7494,105.6751,105.6937,16841.0
2016-12-13 12:10:00,113.77,113.87,113.76,113.81,8529.0,105.6751,105.768,105.6658,105.7122,8529.0
2016-12-13 12:20:00,113.79,113.84,113.71,113.74,14518.0,105.6937,105.7401,105.6193,105.6472,14518.0
2016-12-13 12:30:00,113.75,113.75,113.69,113.7,11094.0,105.6565,105.6565,105.6008,105.6101,11094.0
2016-12-13 12:40:00,113.7,113.76,113.69,113.74,8170.0,105.6101,105.6658,105.6008,105.6472,8170.0
2016-12-13 12:50:00,113.75,113.75,113.7,113.71,5313.0,105.6565,105.6565,105.6101,105.6193,5313.0
2016-12-13 13:00:00,113.68,113.79,113.68,113.72,11648.0,105.5915,105.6937,105.5915,105.6286,11648.0
2016-12-13 13:10:00,113.71,113.89,113.69,113.87,17646.0,105.6193,105.7865,105.6008,105.768,17646.0
2016-12-13 13:20:00,113.89,113.91,113.87,113.89,11361.0,105.7865,105.8051,105.768,105.7865,11361.0
2016-12-13 13:30:00,113.92,113.93,113.86,113.86,9924.0,105.8144,105.8237,105.7587,105.7587,9924.0
2016-12-13 13:40:00,113.87,113.9,113.79,113.8,8543.0,105.768,105.7958,105.6937,105.7029,8543.0
2016-12-13 13:50:00,113.81,113.84,113.78,113.83,13862.0,105.7122,105.7401,105.6844,105.7308,13862.0
2016-12-13 14:00:00,113.84,113.84,113.75,113.76,16745.0,105.7401,105.7401,105.6565,105.6658,16745.0
2016-12-13 14:10:00,113.74,113.76,113.69,113.73,20307.0,105.6472,105.6658,105.6008,105.6379,20307.0
2016-12-13 14:20:00,113.72,113.73,113.59,113.59,8134.0,105.6286,105.6379,105.5079,105.5079,8134.0
2016-12-13 14:30:00,113.6,113.7,113.58,113.69,17538.0,105.5172,105.6101,105.4986,105.6008,17538.0
2016-12-13 14:40:00,113.68,113.72,113.66,113.72,26166.0,105.5915,105.6286,105.5729,105.6286,26166.0
2016-12-13 14:50:00,113.72,113.76,113.69,113.69,27273.0,105.6286,105.6658,105.6008,105.6008,27273.0
2016-12-13 15:00:00,113.69,113.72,113.68,113.7,22216.0,105.6008,105.6286,105.5915,105.6101,22216.0
2016-12-13 15:10:00,113.69,113.7,113.62,113.7,69793.0,105.6008,105.6101,105.5357,105.6101,69793.0
2016-12-13 15:20:00,113.69,113.73,113.67,113.71,15507.0,105.6008,105.6379,105.5822,105.6193,15507.0
2016-12-13 15:30:00,113.71,113.79,113.7,113.74,12327.0,105.6193,105.6937,105.6101,105.6472,12327.0
2016-12-13 15:40:00,113.76,113.79,113.66,113.67,15438.0,105.6658,105.6937,105.5729,105.5822,15438.0
2016-12-13 15:50:00,113.66,113.67,113.53,113.58,29663.0,105.5729,105.5822,105.4522,105.4986,29663.0
2016-12-14 09:30:00,113.59,113.81,113.57,113.71,20398.0,105.5079,105.7122,105.4893,105.6193,20398.0
2016-12-14 09:40:00,113.73,113.75,113.66,113.69,8660.0,105.6379,105.6565,105.5729,105.6008,8660.0
2016-12-14 09:50:00,113.68,113.74,113.67,113.71,27578.0,105.5915,105.6472,105.5822,105.6193,27578.0
2016-12-14 10:00:00,113.67,113.7,113.5,113.5,7218.0,105.5822,105.6101,105.4243,105.4243,7218.0
2016-12-14 10:10:00,113.49,113.54,113.49,113.5,3887.0,105.415,105.4614,105.415,105.4243,3887.0
2016-12-14 10:20:00,113.44,113.67,113.44,113.59,5583.0,105.3686,105.5822,105.3686,105.5079,5583.0
2016-12-14 10:30:00,113.63,113.67,113.54,113.57,11809.0,105.545,105.5822,105.4614,105.4893,11809.0
2016-12-14 10:40:00,113.61,113.64,113.53,113.58,9026.0,105.5265,105.5543,105.4522,105.4986,9026.0
2016-12-14 10:50:00,113.58,113.6,113.53,113.57,9834.0,105.4986,105.5172,105.4522,105.4893,9834.0
2016-12-14 11:00:00,113.58,113.59,113.45,113.48,6059.0,105.4986,105.5079,105.3778,105.4057,6059.0
2016-12-14 11:10:00,113.46,113.49,113.43,113.47,8045.0,105.3871,105.415,105.3593,105.3964,8045.0
2016-12-14 11:20:00,113.52,113.56,113.49,113.5,4180.0,105.4429,105.48,105.415,105.4243,4180.0
2016-12-14 11:30:00,113.48,113.49,113.4,113.47,8446.0,105.4057,105.415,105.3314,105.3964,8446.0
2016-12-14 11:40:00,113.47,113.48,113.39,113.48,15571.0,105.3964,105.4057,105.3221,105.4057,15571.0
2016-12-14 11:50:00,113.48,113.5,113.43,113.47,87475.0,105.4057,105.4243,105.3593,105.3964,87475.0
2016-12-14 12:00:00,113.47,113.54,113.46,113.49,11350.0,105.3964,105.4614,105.3871,105.415,11350.0
2016-12-14 12:10:00,113.5,113.56,113.49,113.52,11073.0,105.4243,105.48,105.415,105.4429,11073.0
2016-12-14 12:20:00,113.52,113.6,113.52,113.59,52622.0,105.4429,105.5172,105.4429,105.5079,52622.0
2016-12-14 12:30:00,113.61,113.66,113.57,113.66,5511.0,105.5265,105.5729,105.4893,105.5729,5511.0
2016-12-14 12:40:00,113.62,113.66,113.6,113.65,5695.0,105.5357,105.5729,105.5172,105.5636,5695.0
2016-12-14 12:50:00,113.65,113.7,113.63,113.7,5796.0,105.5636,105.6101,105.545,105.6101,5796.0
2016-12-14 13:00:00,113.68,113.74,113.65,113.65,13878.0,105.5915,105.6472,105.5636,105.5636,13878.0
2016-12-14 13:10:00,113.66,113.67,113.61,113.65,2955.0,105.5729,105.5822,105.5265,105.5636,2955.0
2016-12-14 13:20:00,113.67,113.71,113.65,113.7,12674.0,105.5822,105.6193,105.5636,105.6101,12674.0
2016-12-14 13:30:00,113.71,113.74,113.69,113.72,18121.0,105.6193,105.6472,105.6008,105.6286,18121.0
2016-12-14 13:40:00,113.7,113.73,113.68,113.69,63990.0,105.6101,105.6379,105.5915,105.6008,63990.0
2016-12-14 13:50:00,113.68,113.76,113.65,113.68,9274.0,105.5915,105.6658,105.5636,105.5915,9274.0
2016-12-14 14:00:00,113.71,113.85,113.36,113.59,21521.0,105.6193,105.7494,105.2942,105.5079,21521.0
2016-12-14 14:10:00,113.57,113.62,113.05,113.33,35848.0,105.4893,105.5357,105.0063,105.2664,35848.0
2016-12-14 14:20:00,113.36,113.37,113.03,113.03,17165.0,105.2942,105.3035,104.9877,104.9877,17165.0
2016-12-14 14:30:00,113.07,113.38,113.07,113.37,21535.0,105.0249,105.3128,105.0249,105.3035,21535.0
2016-12-14 14:40:00,113.38,113.52,113.38,113.43,240033.0,105.3128,105.4429,105.3128,105.3593,240033.0
2016-12-14 14:50:00,113.48,113.48,113.11,113.13,52308.0,105.4057,105.4057,105.062,105.0806,52308.0
2016-12-14 15:00:00,113.07,113.27,112.89,112.92,93098.0,105.0249,105.2107,104.8577,104.8856,93098.0
2016-12-14 15:10:00,112.85,112.95,112.67,112.77,88892.0,104.8205,104.9134,104.6533,104.7462,88892.0
2016-12-14 15:20:00,112.79,113.01,112.79,113.01,39693.0,104.7648,104.9692,104.7648,104.9692,39693.0
2016-12-14 15:30:00,112.99,113.46,112.99,113.38,28096.0,104.9506,105.3871,104.9506,105.3128,28096.0
2016-12-14 15:40:00,113.41,113.41,113.05,113.07,53549.0,105.3407,105.3407,105.0063,105.0249,53549.0
2016-12-14 15:50:00,113.05,113.05,112.73,112.9,94979.0,105.0063,105.0063,104.7091,104.867,94979.0
2016-12-15 09:30:00,113.01,113.14,112.88,113.0,20064.0,104.9692,105.0899,104.8484,104.9599,20064.0
2016-12-15 09:40:00,112.97,113.19,112.93,113.19,14973.0,104.932,105.1363,104.8948,105.1363,14973.0
2016-12-15 09:50:00,113.18,113.39,113.18,113.39,8199.0,105.1271,105.3221,105.1271,105.3221,8199.0
2016-12-15 10:00:00,113.41,113.52,113.33,113.46,10633.0,105.3407,105.4429,105.2664,105.3871,10633.0
2016-12-15 10:10:00,113.47,113.48,113.33,113.35,58865.0,105.3964,105.4057,105.2664,105.285,58865.0
2016-12-15 10:20:00,113.34,113.39,113.28,113.33,12385.0,105.2757,105.3221,105.2199,105.2664,12385.0
2016-12-15 10:30:00,113.33,113.47,113.3,113.47,32941.0,105.2664,105.3964,105.2385,105.3964,32941.0
2016-12-15 10:40:00,113.46,113.48,113.3,113.34,8915.0,105.3871,105.4057,105.2385,105.2757,8915.0
2016-12-15 10:50:00,113.3,113.42,113.3,113.38,6477.0,105.2385,105.35,105.2385,105.3128,6477.0
2016-12-15 11:00:00,113.38,113.62,113.38,113.57,17132.0,105.3128,105.5357,105.3128,105.4893,17132.0
2016-12-15 11:10:00,113.58,113.68,113.57,113.62,15176.0,105.4986,105.5915,105.4893,105.5357,15176.0
2016-12-15 11:20:00,113.64,113.68,113.53,113.53,6020.0,105.5543,105.5915,105.4522,105.4522,6020.0
2016-12-15 11:30:00,113.53,113.56,113.5,113.56,6549.0,105.4522,105.48,105.4243,105.48,6549.0
2016-12-15 11:40:00,113.57,113.59,113.42,113.49,9545.0,105.4893,105.5079,105.35,105.415,9545.0
2016-12-15 11:50:00,113.48,113.49,113.36,113.44,13225.0,105.4057,105.415,105.2942,105.3686,13225.0
2016-12-15 12:00:00,113.45,113.46,113.35,113.38,14199.0,105.3778,105.3871,105.285,105.3128,14199.0
2016-12-15 12:10:00,113.45,113.51,113.41,113.49,6608.0,105.3778,105.4336,105.3407,105.415,6608.0
2016-12-15 12:20:00,113.49,113.52,113.42,113.49,20623.0,105.415,105.4429,105.35,105.415,20623.0
2016-12-15 12:30:00,113.45,113.5,113.41,113.42,6781.0,105.3778,105.4243,105.3407,105.35,6781.0
2016-12-15 12:40:00,113.43,113.47,113.36,113.39,9241.0,105.3593,105.3964,105.2942,105.3221,9241.0
2016-12-15 12:50:00,113.4,113.41,113.33,113.38,9648.0,105.3314,105.3407,105.2664,105.3128,9648.0
2016-12-15 13:00:00,113.42,113.49,113.38,113.47,11738.0,105.35,105.415,105.3128,105.3964,11738.0
2016-12-15 13:10:00,113.48,113.51,113.45,113.51,7495.0,105.4057,105.4336,105.3778,105.4336,7495.0
2016-12-15 13:20:00,113.51,113.54,113.45,113.46,5203.0,105.4336,105.4614,105.3778,105.3871,5203.0
2016-12-15 13:30:00,113.47,113.5,113.37,113.38,13807.0,105.3964,105.4243,105.3035,105.3128,13807.0
2016-12-15 13:40:00,113.38,113.41,113.16,113.16,16596.0,105.3128,105.3407,105.1085,105.1085,16596.0
2016-12-15 13:50:00,113.21,113.23,112.97,113.01,10097.0,105.1549,105.1735,104.932,104.9692,10097.0
2016-12-15 14:00:00,112.98,113.13,112.94,113.12,16336.0,104.9413,105.0806,104.9041,105.0713,16336.0
2016-12-15 14:10:00,113.11,113.17,113.09,113.16,15886.0,105.062,105.1178,105.0435,105.1085,15886.0
2016-12-15 14:20:00,113.17,113.19,113.05,113.17,12208.0,105.1178,105.1363,105.0063,105.1178,12208.0
2016-12-15 14:30:00,113.19,113.26,113.17,113.23,38157.0,105.1363,105.2014,105.1178,105.1735,38157.0
2016-12-15 14:40:00,113.23,113.24,113.16,113.18,17220.0,105.1735,105.1828,105.1085,105.1271,17220.0
2016-12-15 14:50:00,113.18,113.28,113.16,113.17,17613.0,105.1271,105.2199,105.1085,105.1178,17613.0
2016-12-15 15:00:00,113.18,113.23,113.15,113.17,10474.0,105.1271,105.1735,105.0992,105.1178,10474.0
2016-12-15 15:10:00,113.13,113.18,113.12,113.16,8067.0,105.0806,105.1271,105.0713,105.1085,8067.0
2016-12-15 15:20:00,113.15,113.19,113.1,113.11,10438.0,105.0992,105.1363,105.0527,105.062,10438.0
2016-12-15 15:30:00,113.16,113.23,113.11,113.15,30151.0,105.1085,105.1735,105.062,105.0992,30151.0
2016-12-15 15:40:00,113.18,113.28,113.13,113.13,41212.0,105.1271,105.2199,105.0806,105.0806,41212.0
2016-12-15 15:50:00,113.12,113.2,113.1,113.12,49160.0,105.0713,105.1456,105.0527,105.0713,49160.0
2016-12-16 09:30:00,113.36,113.51,113.22,113.4,26704.0,105.2942,105.4336,105.1642,105.3314,26704.0
2016-12-16 09:40:00,113.4,113.41,113.24,113.25,29949.0,105.3314,105.3407,105.1828,105.1921,29949.0
2016-12-16 09:50:00,113.26,113.33,113.18,113.3,12616.0,105.2014,105.2664,105.1271,105.2385,12616.0
2016-12-16 10:00:00,113.34,113.34,113.18,113.21,9751.0,105.2757,105.2757,105.1271,105.1549,9751.0
2016-12-16 10:10:00,113.19,113.26,113.19,113.2,14359.0,105.1363,105.2014,105.1363,105.1456,14359.0
2016-12-16 10:20:00,113.21,113.24,113.17,113.19,12578.0,105.1549,105.1828,105.1178,105.1363,12578.0
2016-12-16 10:30:00,113.21,113.22,113.08,113.2,9489.0,105.1549,105.1642,105.0342,105.1456,9489.0
2016-12-16 10:40:00,113.21,113.31,113.2,113.21,10057.0,105.1549,105.2478,105.1456,105.1549,10057.0
2016-12-16 10:50:00,113.23,113.23,113.19,113.21,6630.0,105.1735,105.1735,105.1363,105.1549,6630.0
2016-12-16 11:00:00,113.19,113.2,113.0,113.01,6276.0,105.1363,105.1456,104.9599,104.9692,6276.0
2016-12-16 11:10:00,113.0,113.06,113.0,113.0,11885.0,104.9599,105.0156,104.9599,104.9599,11885.0
2016-12-16 11:20:00,112.99,112.99,112.82,112.82,7156.0,104.9506,104.9506,104.7927,104.7927,7156.0
2016-12-16 11:30:00,112.82,113.01,112.82,113.0,4831.0,104.7927,104.9692,104.7927,104.9599,4831.0
2016-12-16 11:40:00,113.0,113.06,112.99,113.06,6040.0,104.9599,105.0156,104.9506,105.0156,6040.0
2016-12-16 11:50:00,113.08,113.1,113.04,113.08,6620.0,105.0342,105.0527,104.997,105.0342,6620.0
2016-12-16 12:00:00,113.1,113.12,113.04,113.09,6610.0,105.0527,105.0713,104.997,105.0435,6610.0
2016-12-16 12:10:00,113.09,113.09,113.01,113.01,10114.0,105.0435,105.0435,104.9692,104.9692,10114.0
2016-12-16 12:20:00,113.0,113.03,112.97,113.02,4702.0,104.9599,104.9877,104.932,104.9784,4702.0
2016-12-16 12:30:00,113.01,113.07,112.98,113.04,8501.0,104.9692,105.0249,104.9413,104.997,8501.0
2016-12-16 12:40:00,113.06,113.07,112.96,113.04,22908.0,105.0156,105.0249,104.9227,104.997,22908.0
2016-12-16 12:50:00,113.02,113.02,112.89,112.94,19869.0,104.9784,104.9784,104.8577,104.9041,19869.0
2016-12-16 13:00:00,112.91,112.91,112.8,112.85,5808.0,104.8763,104.8763,104.7741,104.8205,5808.0
2016-12-16 13:10:00,112.81,112.83,112.75,112.79,8505.0,104.7834,104.802,104.7276,104.7648,8505.0
2016-12-16 13:20:00,112.78,112.85,112.77,112.79,13376.0,104.7555,104.8205,104.7462,104.7648,13376.0
2016-12-16 13:30:00,112.8,112.85,112.78,112.83,13598.0,104.7741,104.8205,104.7555,104.802,13598.0
2016-12-16 13:40:00,112.84,112.86,112.79,112.81,5738.0,104.8112,104.8298,104.7648,104.7834,5738.0
2016-12-16 13:50:00,112.83,112.87,112.8,112.81,9412.0,104.802,104.8391,104.7741,104.7834,9412.0
2016-12-16 14:00:00,112.82,112.9,112.75,112.9,5982.0,104.7927,104.867,104.7276,104.867,5982.0
2016-12-16 14:10:00,112.9,112.91,112.82,112.82,9556.0,104.867,104.8763,104.7927,104.7927,9556.0
2016-12-16 14:20:00,112.81,112.82,112.76,112.79,23350.0,104.7834,104.7927,104.7369,104.7648,23350.0
2016-12-16 14:30:00,112.79,112.85,112.77,112.79,10062.0,104.7648,104.8205,104.7462,104.7648,10062.0
2016-12-16 14:40:00,112.8,112.91,112.8,112.88,39071.0,104.7741,104.8763,104.7741,104.8484,39071.0
2016-12-16 14:50:00,112.88,112.91,112.83,112.86,22132.0,104.8484,104.8763,104.802,104.8298,22132.0
2016-12-16 15:00:00,112.88,112.91,112.77,112.77,17815.0,104.8484,104.8763,104.7462,104.7462,17815.0
2016-12-16 15:10:00,112.77,112.79,112.72,112.75,28624.0,104.7462,104.7648,104.6998,104.7276,28624.0
2016-12-16 15:20:00,112.76,112.78,112.7,112.78,8670.0,104.7369,104.7555,104.6812,104.7555,8670.0
2016-12-16 15:30:00,112.77,112.82,112.77,112.77,9367.0,104.7462,104.7927,104.7462,104.7462,9367.0
2016-12-16 15:40:00,112.77,112.81,112.65,112.81,12567.0,104.7462,104.7834,104.6348,104.7834,12567.0
2016-12-16 15:50:00,112.85,112.88,112.74,112.83,65335.0,104.8205,104.8484,104.7184,104.802,65335.0
2016-12-19 09:30:00,113.02,113.05,112.92,113.01,15632.0,104.9784,105.0063,104.8856,104.9692,15632.0
2016-12-19 09:40:00,113.0,113.34,113.0,113.34,17652.0,104.9599,105.2757,104.9599,105.2757,17652.0
2016-12-19 09:50:00,113.35,113.4,113.27,113.28,7178.0,105.285,105.3314,105.2107,105.2199,7178.0
2016-12-19 10:00:00,113.26,113.4,113.25,113.28,12552.0,105.2014,105.3314,105.1921,105.2199,12552.0
2016-12-19 10:10:00,113.28,113.29,113.22,113.22,7823.0,105.2199,105.2292,105.1642,105.1642,7823.0
2016-12-19 10:20:00,113.22,113.23,113.19,113.19,7433.0,105.1642,105.1735,105.1363,105.1363,7433.0
2016-12-19 10:30:00,113.24,113.37,113.23,113.35,9527.0,105.1828,105.3035,105.1735,105.285,9527.0
2016-12-19 10:40:00,113.34,113.48,113.34,113.46,21450.0,105.2757,105.4057,105.2757,105.3871,21450.0
2016-12-19 10:50:00,113.46,113.5,113.4,113.45,6748.0,105.3871,105.4243,105.3314,105.3778,6748.0
2016-12-19 11:00:00,113.45,113.6,113.43,113.52,8461.0,105.3778,105.5172,105.3593,105.4429,8461.0
2016-12-19 11:10:00,113.52,113.53,113.43,113.48,2382.0,105.4429,105.4522,105.3593,105.4057,2382.0
2016-12-19 11:20:00,113.43,113.46,113.3,113.32,9423.0,105.3593,105.3871,105.2385,105.2571,9423.0
2016-12-19 11:30:00,113.36,113.37,113.28,113.29,3934.0,105.2942,105.3035,105.2199,105.2292,3934.0
2016-12-19 11:40:00,113.29,113.31,113.2,113.23,6393.0,105.2292,105.2478,105.1456,105.1735,6393.0
2016-12-19 11:50:00,113.21,113.28,113.2,113.23,11961.0,105.1549,105.2199,105.1456,105.1735,11961.0
2016-12-19 12:00:00,113.23,113.29,113.21,113.29,2806.0,105.1735,105.2292,105.1549,105.2292,2806.0
2016-12-19 12:10:00,113.3,113.33,113.28,113.32,18165.0,105.2385,105.2664,105.2199,105.2571,18165.0
2016-12-19 12:20:00,113.35,113.37,113.3,113.32,19411.0,105.285,105.3035,105.2385,105.2571,19411.0
2016-12-19 12:30:00,113.34,113.38,113.33,113.38,9509.0,105.2757,105.3128,105.2664,105.3128,9509.0
2016-12-19 12:40:00,113.35,113.4,113.34,113.37,18744.0,105.285,105.3314,105.2757,105.3035,18744.0
2016-12-19 12:50:00,113.36,113.39,113.33,113.39,40496.0,105.2942,105.3221,105.2664,105.3221,40496.0
2016-12-19 13:00:00,113.38,113.38,113.33,113.33,6722.0,105.3128,105.3128,105.2664,105.2664,6722.0
2016-12-19 13:10:00,113.34,113.34,113.26,113.28,9638.0,105.2757,105.2757,105.2014,105.2199,9638.0
2016-12-19 13:20:00,113.27,113.34,113.26,113.33,16229.0,105.2107,105.2757,105.2014,105.2664,16229.0
2016-12-19 13:30:00,113.36,113.36,113.22,113.24,10354.0,105.2942,105.2942,105.1642,105.1828,10354.0
2016-12-19 13:40:00,113.22,113.33,113.21,113.31,18909.0,105.1642,105.2664,105.1549,105.2478,18909.0
2016-12-19 13:50:00,113.31,113.35,113.3,113.34,6613.0,105.2478,105.285,105.2385,105.2757,6613.0
2016-12-19 14:00:00,113.35,113.37,113.31,113.35,15982.0,105.285,105.3035,105.2478,105.285,15982.0
2016-12-19 14:10:00,113.36,113.38,113.27,113.3,105215.0,105.2942,105.3128,105.2107,105.2385,105215.0
2016-12-19 14:20:00,113.29,113.29,113.25,113.27,20845.0,105.2292,105.2292,105.1921,105.2107,20845.0
2016-12-19 14:30:00,113.24,113.25,113.16,113.16,17808.0,105.1828,105.1921,105.1085,105.1085,17808.0
2016-12-19 14:40:00,113.16,113.19,113.08,113.13,36270.0,105.1085,105.1363,105.0342,105.0806,36270.0
2016-12-19 14:50:00,113.14,113.16,113.06,113.08,43358.0,105.0899,105.1085,105.0156,105.0342,43358.0
2016-12-19 15:00:00,113.06,113.1,113.04,113.09,7327.0,105.0156,105.0527,104.997,105.0435,7327.0
2016-12-19 15:10:00,113.08,113.08,112.99,112.99,24943.0,105.0342,105.0342,104.9506,104.9506,24943.0
2016-12-19 15:20:00,112.94,112.98,112.89,112.98,20918.0,104.9041,104.9413,104.8577,104.9413,20918.0
2016-12-19 15:30:00,112.98,113.04,112.95,113.02,9706.0,104.9413,104.997,104.9134,104.9784,9706.0
2016-12-19 15:40:00,113.03,113.03,112.91,112.93,31836.0,104.9877,104.9877,104.8763,104.8948,31836.0
2016-12-19 15:50:00,112.93,113.07,112.93,113.03,35895.0,104.8948,105.0249,104.8948,104.9877,35895.0
2016-12-20 09:30:00,113.42,113.43,113.24,113.43,25317.0,105.35,105.3593,105.1828,105.3593,25317.0
2016-12-20 09:40:00,113.39,113.53,113.39,113.47,4692.0,105.3221,105.4522,105.3221,105.3964,4692.0
2016-12-20 09:50:00,113.52,113.52,113.41,113.42,7748.0,105.4429,105.4429,105.3407,105.35,7748.0
2016-12-20 10:00:00,113.43,113.45,113.3,113.35,4448.0,105.3593,105.3778,105.2385,105.285,4448.0
2016-12-20 10:10:00,113.38,113.41,113.34,113.34,7020.0,105.3128,105.3407,105.2757,105.2757,7020.0
2016-12-20 10:20:00,113.34,113.34,113.27,113.32,9098.0,105.2757,105.2757,105.2107,105.2571,9098.0
2016-12-20 10:30:00,113.35,113.4,113.33,113.4,21792.0,105.285,105.3314,105.2664,105.3314,21792.0
2016-12-20 10:40:00,113.39,113.46,113.38,113.45,4627.0,105.3221,105.3871,105.3128,105.3778,4627.0
2016-12-20 10:50:00,113.45,113.5,113.45,113.5,6123.0,105.3778,105.4243,105.3778,105.4243,6123.0
2016-12-20 11:00:00,113.48,113.51,113.45,113.5,3776.0,105.4057,105.4336,105.3778,105.4243,3776.0
2016-12-20 11:10:00,113.49,113.51,113.46,113.47,20096.0,105.415,105.4336,105.3871,105.3964,20096.0
2016-12-20 11:20:00,113.47,113.51,113.46,113.47,26259.0,105.3964,105.4336,105.3871,105.3964,26259.0
2016-12-20 11:30:00,113.47,113.47,113.36,113.38,11833.0,105.3964,105.3964,105.2942,105.3128,11833.0
2016-12-20 11:40:00,113.37,113.42,113.35,113.41,10165.0,105.3035,105.35,105.285,105.3407,10165.0
2016-12-20 11:50:00,113.42,113.42,113.29,113.37,7272.0,105.35,105.35,105.2292,105.3035,7272.0
2016-12-20 12:00:00,113.37,113.38,113.33,113.38,21697.0,105.3035,105.3128,105.2664,105.3128,21697.0
2016-12-20 12:10:00,113.39,113.42,113.38,113.4,9322.0,105.3221,105.35,105.3128,105.3314,9322.0
2016-12-20 12:20:00,113.4,113.42,113.37,113.4,8614.0,105.3314,105.35,105.3035,105.3314,8614.0
2016-12-20 12:30:00,113.38,113.41,113.36,113.36,9442.0,105.3128,105.3407,105.2942,105.2942,9442.0
2016-12-20 12:40:00,113.36,113.44,113.36,113.43,4877.0,105.2942,105.3686,105.2942,105.3593,4877.0
2016-12-20 12:50:00,113.44,113.46,113.42,113.45,9832.0,105.3686,105.3871,105.35,105.3778,9832.0
2016-12-20 13:00:00,113.45,113.49,113.44,113.47,6658.0,105.3778,105.415,105.3686,105.3964,6658.0
2016-12-20 13:10:00,113.47,113.49,113.45,113.45,10928.0,105.3964,105.415,105.3778,105.3778,10928.0
2016-12-20 13:20:00,113.47,113.52,113.46,113.5,33230.0,105.3964,105.4429,105.3871,105.4243,33230.0
2016-12-20 13:30:00,113.5,113.52,113.44,113.45,13544.0,105.4243,105.4429,105.3686,105.3778,13544.0
2016-12-20 13:40:00,113.45,113.46,113.41,113.45,17055.0,105.3778,105.3871,105.3407,105.3778,17055.0
2016-12-20 13:50:00,113.44,113.48,113.43,113.45,12311.0,105.3686,105.4057,105.3593,105.3778,12311.0
2016-12-20 14:00:00,113.45,113.46,113.38,113.39,6069.0,105.3778,105.3871,105.3128,105.3221,6069.0
2016-12-20 14:10:00,113.38,113.41,113.35,113.38,15671.0,105.3128,105.3407,105.285,105.3128,15671.0
2016-12-20 14:20:00,113.39,113.39,113.36,113.37,3508.0,105.3221,105.3221,105.2942,105.3035,3508.0
2016-12-20 14:30:00,113.36,113.37,113.24,113.28,5558.0,105.2942,105.3035,105.1828,105.2199,5558.0
2016-12-20 14:40:00,113.29,113.34,113.28,113.3,22405.0,105.2292,105.2757,105.2199,105.2385,22405.0
2016-12-20 14:50:00,113.3,113.35,113.27,113.31,36252.0,105.2385,105.285,105.2107,105.2478,36252.0
2016-12-20 15:00:00,113.32,113.34,113.3,113.34,21895.0,105.2571,105.2757,105.2385,105.2757,21895.0
2016-12-20 15:10:00,113.34,113.37,113.31,113.37,42182.0,105.2757,105.3035,105.2478,105.3035,42182.0
2016-12-20 15:20:00,113.36,113.4,113.32,113.4,17366.0,105.2942,105.3314,105.2571,105.3314,17366.0
2016-12-20 15:30:00,113.4,113.42,113.35,113.37,22490.0,105.3314,105.35,105.285,105.3035,22490.0
2016-12-20 15:40:00,113.37,113.4,113.35,113.37,18464.0,105.3035,105.3314,105.285,105.3035,18464.0
2016-12-20 15:50:00,113.37,113.48,113.34,113.47,51721.0,105.3035,105.4057,105.2757,105.3964,51721.0
2016-12-21 09:30:00,113.45,113.52,113.34,113.45,23191.0,105.3778,105.4429,105.2757,105.3778,23191.0
2016-12-21 09:40:00,113.41,113.42,113.36,113.4,8992.0,105.3407,105.35,105.2942,105.3314,8992.0
2016-12-21 09:50:00,113.42,113.42,113.38,113.41,2391.0,105.35,105.35,105.3128,105.3407,2391.0
2016-12-21 10:00:00,113.39,113.41,113.36,113.37,40717.0,105.3221,105.3407,105.2942,105.3035,40717.0
2016-12-21 10:10:00,113.39,113.4,113.32,113.36,9731.0,105.3221,105.3314,105.2571,105.2942,9731.0
2016-12-21 10:20:00,113.37,113.45,113.35,113.37,22482.0,105.3035,105.3778,105.285,105.3035,22482.0
2016-12-21 10:30:00,113.34,113.44,113.33,113.37,11505.0,105.2757,105.3686,105.2664,105.3035,11505.0
2016-12-21 10:40:00,113.36,113.43,113.34,113.37,8566.0,105.2942,105.3593,105.2757,105.3035,8566.0
2016-12-21 10:50:00,113.34,113.36,113.25,113.26,22819.0,105.2757,105.2942,105.1921,105.2014,22819.0
2016-12-21 11:00:00,113.27,113.31,113.26,113.3,11183.0,105.2107,105.2478,105.2014,105.2385,11183.0
2016-12-21 11:10:00,113.29,113.3,113.24,113.25,6935.0,105.2292,105.2385,105.1828,105.1921,6935.0
2016-12-21 11:20:00,113.26,113.28,113.23,113.28,4339.0,105.2014,105.2199,105.1735,105.2199,4339.0
2016-12-21 11:30:00,113.27,113.33,113.25,113.32,43237.0,105.2107,105.2664,105.1921,105.2571,43237.0
2016-12-21 11:40:00,113.29,113.34,113.27,113.31,12724.0,105.2292,105.2757,105.2107,105.2478,12724.0
2016-12-21 11:50:00,113.31,113.33,113.28,113.33,22074.0,105.2478,105.2664,105.2199,105.2664,22074.0
2016-12-21 12:00:00,113.32,113.36,113.32,113.34,7506.0,105.2571,105.2942,105.2571,105.2757,7506.0
2016-12-21 12:10:00,113.34,113.37,113.33,113.36,20967.0,105.2757,105.3035,105.2664,105.2942,20967.0
2016-12-21 12:20:00,113.37,113.39,113.34,113.38,8696.0,105.3035,105.3221,105.2757,105.3128,8696.0
2016-12-21 12:30:00,113.38,113.39,113.36,113.37,9580.0,105.3128,105.3221,105.2942,105.3035,9580.0
2016-12-21 12:40:00,113.35,113.38,113.35,113.37,5069.0,105.285,105.3128,105.285,105.3035,5069.0
2016-12-21 12:50:00,113.38,113.38,113.35,113.37,7916.0,105.3128,105.3128,105.285,105.3035,7916.0
2016-12-21 13:00:00,113.37,113.42,113.35,113.36,6811.0,105.3035,105.35,105.285,105.2942,6811.0
2016-12-21 13:10:00,113.36,113.36,113.32,113.33,9786.0,105.2942,105.2942,105.2571,105.2664,9786.0
2016-12-21 13:20:00,113.32,113.37,113.32,113.34,7363.0,105.2571,105.3035,105.2571,105.2757,7363.0
2016-12-21 13:30:00,113.34,113.38,113.33,113.37,6958.0,105.2757,105.3128,105.2664,105.3035,6958.0
2016-12-21 13:40:00,113.36,113.41,113.36,113.38,26186.0,105.2942,105.3407,105.2942,105.3128,26186.0
2016-12-21 13:50:00,113.4,113.4,113.35,113.35,14213.0,105.3314,105.3314,105.285,105.285,14213.0
2016-12-21 14:00:00,113.36,113.41,113.35,113.4,9572.0,105.2942,105.3407,105.285,105.3314,9572.0
2016-12-21 14:10:00,113.39,113.41,113.38,113.41,40046.0,105.3221,105.3407,105.3128,105.3407,40046.0
2016-12-21 14:20:00,113.4,113.42,113.38,113.4,7421.0,105.3314,105.35,105.3128,105.3314,7421.0
2016-12-21 14:30:00,113.39,113.4,113.37,113.38,60036.0,105.3221,105.3314,105.3035,105.3128,60036.0
2016-12-21 14:40:00,113.38,113.4,113.35,113.37,10319.0,105.3128,105.3314,105.285,105.3035,10319.0
2016-12-21 14:50:00,113.36,113.41,113.36,113.4,38870.0,105.2942,105.3407,105.2942,105.3314,38870.0
2016-12-21 15:00:00,113.39,113.4,113.32,113.32,60777.0,105.3221,105.3314,105.2571,105.2571,60777.0
2016-12-21 15:10:00,113.32,113.35,113.3,113.31,14839.0,105.2571,105.285,105.2385,105.2478,14839.0
2016-12-21 15:20:00,113.3,113.31,113.26,113.29,34161.0,105.2385,105.2478,105.2014,105.2292,34161.0
2016-12-21 15:30:00,113.29,113.3,113.21,113.29,26727.0,105.2292,105.2385,105.1549,105.2292,26727.0
2016-12-21 15:40:00,113.28,113.31,113.26,113.31,15497.0,105.2199,105.2478,105.2014,105.2478,15497.0
2016-12-21 15:50:00,113.32,113.32,113.21,113.21,54794.0,105.2571,105.2571,105.1549,105.1549,54794.0
2016-12-22 09:30:00,112.59,112.59,112.26,112.3,42012.0,105.0706,105.0706,104.7626,104.7999,42012.0
2016-12-22 09:40:00,112.31,112.4,112.21,112.38,12365.0,104.8093,104.8932,104.7159,104.8746,12365.0
2016-12-22 09:50:00,112.36,112.36,112.31,112.35,9074.0,104.8559,104.8559,104.8093,104.8466,9074.0
2016-12-22 10:00:00,112.35,112.44,112.32,112.33,9372.0,104.8466,104.9306,104.8186,104.8279,9372.0
2016-12-22 10:10:00,112.33,112.41,112.33,112.37,2619.0,104.8279,104.9026,104.8279,104.8653,2619.0
2016-12-22 10:20:00,112.38,112.41,112.33,112.36,4879.0,104.8746,104.9026,104.8279,104.8559,4879.0
2016-12-22 10:30:00,112.36,112.39,112.34,112.35,17040.0,104.8559,104.8839,104.8373,104.8466,17040.0
2016-12-22 10:40:00,112.34,112.37,112.29,112.31,9979.0,104.8373,104.8653,104.7906,104.8093,9979.0
2016-12-22 10:50:00,112.32,112.33,112.26,112.26,8309.0,104.8186,104.8279,104.7626,104.7626,8309.0
2016-12-22 11:00:00,112.27,112.31,112.22,112.24,5553.0,104.7719,104.8093,104.7253,104.7439,5553.0
2016-12-22 11:10:00,112.25,112.28,112.23,112.26,6790.0,104.7533,104.7813,104.7346,104.7626,6790.0
2016-12-22 11:20:00,112.26,112.29,112.16,112.16,5317.0,104.7626,104.7906,104.6693,104.6693,5317.0
2016-12-22 11:30:00,112.15,112.2,112.13,112.15,10149.0,104.6599,104.7066,104.6413,104.6599,10149.0
2016-12-22 11:40:00,112.16,112.16,112.05,112.05,50673.0,104.6693,104.6693,104.5666,104.5666,50673.0
2016-12-22 11:50:00,112.06,112.08,112.02,112.07,16273.0,104.576,104.5946,104.5386,104.5853,16273.0
2016-12-22 12:00:00,112.06,112.08,112.05,112.05,7675.0,104.576,104.5946,104.5666,104.5666,7675.0
2016-12-22 12:10:00,112.05,112.09,112.03,112.05,26533.0,104.5666,104.604,104.548,104.5666,26533.0
2016-12-22 12:20:00,112.05,112.1,112.03,112.09,3308.0,104.5666,104.6133,104.548,104.604,3308.0
2016-12-22 12:30:00,112.1,112.15,112.1,112.12,8967.0,104.6133,104.6599,104.6133,104.6319,8967.0
2016-12-22 12:40:00,112.13,112.17,112.11,112.17,6052.0,104.6413,104.6786,104.6226,104.6786,6052.0
2016-12-22 12:50:00,112.17,112.18,112.13,112.15,11721.0,104.6786,104.6879,104.6413,104.6599,11721.0
2016-12-22 13:00:00,112.14,112.18,112.12,112.18,22961.0,104.6506,104.6879,104.6319,104.6879,22961.0
2016-12-22 13:10:00,112.17,112.19,112.16,112.19,13000.0,104.6786,104.6973,104.6693,104.6973,13000.0
2016-12-22 13:20:00,112.2,112.2,112.16,112.16,9372.0,104.7066,104.7066,104.6693,104.6693,9372.0
2016-12-22 13:30:00,112.15,112.17,112.12,112.16,20760.0,104.6599,104.6786,104.6319,104.6693,20760.0
2016-12-22 13:40:00,112.16,112.33,112.16,112.33,16788.0,104.6693,104.8279,104.6693,104.8279,16788.0
2016-12-22 13:50:00,112.29,112.3,112.27,112.28,6705.0,104.7906,104.7999,104.7719,104.7813,6705.0
2016-12-22 14:00:00,112.29,112.33,112.27,112.3,18990.0,104.7906,104.8279,104.7719,104.7999,18990.0
2016-12-22 14:10:00,112.29,112.33,112.27,112.3,18592.0,104.7906,104.8279,104.7719,104.7999,18592.0
2016-12-22 14:20:00,112.31,112.31,112.28,112.28,14045.0,104.8093,104.8093,104.7813,104.7813,14045.0
2016-12-22 14:30:00,112.29,112.3,112.26,112.26,16544.0,104.7906,104.7999,104.7626,104.7626,16544.0
2016-12-22 14:40:00,112.27,112.3,112.25,112.27,18502.0,104.7719,104.7999,104.7533,104.7719,18502.0
2016-12-22 14:50:00,112.27,112.3,112.25,112.28,11876.0,104.7719,104.7999,104.7533,104.7813,11876.0
2016-12-22 15:00:00,112.3,112.3,112.17,112.19,22629.0,104.7999,104.7999,104.6786,104.6973,22629.0
2016-12-22 15:10:00,112.19,112.19,112.1,112.14,23748.0,104.6973,104.6973,104.6133,104.6506,23748.0
2016-12-22 15:20:00,112.12,112.21,112.11,112.16,24068.0,104.6319,104.7159,104.6226,104.6693,24068.0
2016-12-22 15:30:00,112.16,112.19,112.13,112.19,13464.0,104.6693,104.6973,104.6413,104.6973,13464.0
2016-12-22 15:40:00,112.23,112.26,112.21,112.21,16943.0,104.7346,104.7626,104.7159,104.7159,16943.0
2016-12-22 15:50:00,112.24,112.34,112.22,112.32,46489.0,104.7439,104.8373,104.7253,104.8186,46489.0
2016-12-23 09:30:00,112.32,112.4,112.27,112.38,37296.0,104.8186,104.8932,104.7719,104.8746,37296.0
2016-12-23 09:40:00,112.39,112.42,112.34,112.41,9876.0,104.8839,104.9119,104.8373,104.9026,9876.0
2016-12-23 09:50:00,112.44,112.49,112.39,112.43,9556.0,104.9306,104.9772,104.8839,104.9212,9556.0
2016-12-23 10:00:00,112.42,112.47,112.4,112.42,20862.0,104.9119,104.9586,104.8932,104.9119,20862.0
2016-12-23 10:10:00,112.43,112.44,112.37,112.42,3479.0,104.9212,104.9306,104.8653,104.9119,3479.0
2016-12-23 10:20:00,112.42,112.43,112.39,112.41,17570.0,104.9119,104.9212,104.8839,104.9026,17570.0
2016-12-23 10:30:00,112.4,112.44,112.39,112.39,3417.0,104.8932,104.9306,104.8839,104.8839,3417.0
2016-12-23 10:40:00,112.39,112.41,112.36,112.38,10639.0,104.8839,104.9026,104.8559,104.8746,10639.0
2016-12-23 10:50:00,112.35,112.36,112.33,112.35,5311.0,104.8466,104.8559,104.8279,104.8466,5311.0
2016-12-23 11:00:00,112.35,112.38,112.34,112.36,11797.0,104.8466,104.8746,104.8373,104.8559,11797.0
2016-12-23 11:10:00,112.37,112.37,112.3,112.3,2323.0,104.8653,104.8653,104.7999,104.7999,2323.0
2016-12-23 11:20:00,112.26,112.35,112.26,112.33,14261.0,104.7626,104.8466,104.7626,104.8279,14261.0
2016-12-23 11:30:00,112.34,112.37,112.32,112.35,9862.0,104.8373,104.8653,104.8186,104.8466,9862.0
2016-12-23 11:40:00,112.33,112.36,112.31,112.34,11350.0,104.8279,104.8559,104.8093,104.8373,11350.0
2016-12-23 11:50:00,112.35,112.4,112.35,112.39,6084.0,104.8466,104.8932,104.8466,104.8839,6084.0
2016-12-23 12:00:00,112.37,112.42,112.36,112.38,7685.0,104.8653,104.9119,104.8559,104.8746,7685.0
2016-12-23 12:10:00,112.36,112.4,112.36,112.38,4539.0,104.8559,104.8932,104.8559,104.8746,4539.0
2016-12-23 12:20:00,112.39,112.42,112.38,112.41,12287.0,104.8839,104.9119,104.8746,104.9026,12287.0
2016-12-23 12:30:00,112.41,112.43,112.39,112.41,10547.0,104.9026,104.9212,104.8839,104.9026,10547.0
2016-12-23 12:40:00,112.38,112.4,112.38,112.39,4795.0,104.8746,104.8932,104.8746,104.8839,4795.0
2016-12-23 12:50:00,112.39,112.39,112.36,112.37,26677.0,104.8839,104.8839,104.8559,104.8653,26677.0
2016-12-23 13:00:00,112.37,112.4,112.36,112.4,3765.0,104.8653,104.8932,104.8559,104.8932,3765.0
2016-12-23 13:10:00,112.4,112.41,112.36,112.39,5815.0,104.8932,104.9026,104.8559,104.8839,5815.0
2016-12-23 13:20:00,112.39,112.41,112.37,112.4,8998.0,104.8839,104.9026,104.8653,104.8932,8998.0
2016-12-23 13:30:00,112.4,112.42,112.38,112.41,26871.0,104.8932,104.9119,104.8746,104.9026,26871.0
2016-12-23 13:40:00,112.41,112.41,112.37,112.38,3318.0,104.9026,104.9026,104.8653,104.8746,3318.0
2016-12-23 13:50:00,112.39,112.42,112.38,112.4,6388.0,104.8839,104.9119,104.8746,104.8932,6388.0
2016-12-23 14:00:00,112.4,112.44,112.39,112.43,6511.0,104.8932,104.9306,104.8839,104.9212,6511.0
2016-12-23 14:10:00,112.43,112.46,112.42,112.45,15695.0,104.9212,104.9492,104.9119,104.9399,15695.0
2016-12-23 14:20:00,112.47,112.47,112.41,112.42,19660.0,104.9586,104.9586,104.9026,104.9119,19660.0
2016-12-23 14:30:00,112.42,112.44,112.4,112.4,35172.0,104.9119,104.9306,104.8932,104.8932,35172.0
2016-12-23 14:40:00,112.41,112.43,112.41,112.42,15011.0,104.9026,104.9212,104.9026,104.9119,15011.0
2016-12-23 14:50:00,112.42,112.44,112.39,112.43,9004.0,104.9119,104.9306,104.8839,104.9212,9004.0
2016-12-23 15:00:00,112.44,112.45,112.43,112.43,7511.0,104.9306,104.9399,104.9212,104.9212,7511.0
2016-12-23 15:10:00,112.43,112.44,112.42,112.43,3065.0,104.9212,104.9306,104.9119,104.9212,3065.0
2016-12-23 15:20:00,112.42,112.44,112.41,112.42,12984.0,104.9119,104.9306,104.9026,104.9119,12984.0
2016-12-23 15:30:00,112.42,112.43,112.41,112.43,9754.0,104.9119,104.9212,104.9026,104.9212,9754.0
2016-12-23 15:40:00,112.42,112.5,112.42,112.46,21190.0,104.9119,104.9866,104.9119,104.9492,21190.0
2016-12-23 15:50:00,112.46,112.54,112.46,112.53,18409.0,104.9492,105.0239,104.9492,105.0146,18409.0
2016-12-27 09:30:00,112.71,112.92,112.64,112.9,65462.0,105.1825,105.3785,105.1172,105.3599,65462.0
2016-12-27 09:40:00,112.91,113.27,112.9,113.22,34696.0,105.3692,105.7051,105.3599,105.6585,34696.0
2016-12-27 09:50:00,113.23,113.27,113.22,113.23,15396.0,105.6678,105.7051,105.6585,105.6678,15396.0
2016-12-27 10:00:00,113.22,113.29,113.2,113.23,13826.0,105.6585,105.7238,105.6398,105.6678,13826.0
2016-12-27 10:10:00,113.25,113.26,113.18,113.18,8330.0,105.6865,105.6958,105.6212,105.6212,8330.0
2016-12-27 10:20:00,113.21,113.22,113.16,113.17,17888.0,105.6491,105.6585,105.6025,105.6118,17888.0
2016-12-27 10:30:00,113.18,113.2,113.16,113.19,16260.0,105.6212,105.6398,105.6025,105.6305,16260.0
2016-12-27 10:40:00,113.18,113.2,113.15,113.16,24338.0,105.6212,105.6398,105.5932,105.6025,24338.0
2016-12-27 10:50:00,113.17,113.2,113.16,113.17,33006.0,105.6118,105.6398,105.6025,105.6118,33006.0
2016-12-27 11:00:00,113.16,113.19,113.12,113.14,11204.0,105.6025,105.6305,105.5652,105.5838,11204.0
2016-12-27 11:10:00,113.13,113.14,113.08,113.09,13468.0,105.5745,105.5838,105.5278,105.5372,13468.0
2016-12-27 11:20:00,113.06,113.1,113.06,113.09,8166.0,105.5092,105.5465,105.5092,105.5372,8166.0
2016-12-27 11:30:00,113.09,113.13,113.09,113.12,56908.0,105.5372,105.5745,105.5372,105.5652,56908.0
2016-12-27 11:40:00,113.09,113.09,113.04,113.05,10742.0,105.5372,105.5372,105.4905,105.4998,10742.0
2016-12-27 11:50:00,113.05,113.05,112.98,113.0,19010.0,105.4998,105.4998,105.4345,105.4532,19010.0
2016-12-27 12:00:00,113.01,113.02,112.96,113.01,45946.0,105.4625,105.4718,105.4158,105.4625,45946.0
2016-12-27 12:10:00,113.0,113.01,112.96,112.99,10120.0,105.4532,105.4625,105.4158,105.4438,10120.0
2016-12-27 12:20:00,112.98,113.0,112.95,113.0,32336.0,105.4345,105.4532,105.4065,105.4532,32336.0
2016-12-27 12:30:00,112.98,113.01,112.98,112.98,11708.0,105.4345,105.4625,105.4345,105.4345,11708.0
2016-12-27 12:40:00,112.97,113.03,112.97,113.02,38730.0,105.4252,105.4812,105.4252,105.4718,38730.0
2016-12-27 12:50:00,113.04,113.04,113.02,113.02,45164.0,105.4905,105.4905,105.4718,105.4718,45164.0
2016-12-27 13:00:00,113.02,113.03,112.99,113.01,24936.0,105.4718,105.4812,105.4438,105.4625,24936.0
2016-12-27 13:10:00,113.02,113.04,113.01,113.03,34236.0,105.4718,105.4905,105.4625,105.4812,34236.0
2016-12-27 13:20:00,113.03,113.06,113.02,113.04,41302.0,105.4812,105.5092,105.4718,105.4905,41302.0
2016-12-27 13:30:00,113.05,113.08,113.04,113.07,45142.0,105.4998,105.5278,105.4905,105.5185,45142.0
2016-12-27 13:40:00,113.07,113.07,113.04,113.05,24648.0,105.5185,105.5185,105.4905,105.4998,24648.0
2016-12-27 13:50:00,113.05,113.06,112.99,113.02,17108.0,105.4998,105.5092,105.4438,105.4718,17108.0
2016-12-27 14:00:00,113.02,113.02,112.97,112.99,22732.0,105.4718,105.4718,105.4252,105.4438,22732.0
2016-12-27 14:10:00,113.0,113.05,112.99,113.05,11864.0,105.4532,105.4998,105.4438,105.4998,11864.0
2016-12-27 14:20:00,113.05,113.08,113.04,113.06,60920.0,105.4998,105.5278,105.4905,105.5092,60920.0
2016-12-27 14:30:00,113.05,113.05,113.01,113.03,51282.0,105.4998,105.4998,105.4625,105.4812,51282.0
2016-12-27 14:40:00,113.03,113.06,113.02,113.03,269522.0,105.4812,105.5092,105.4718,105.4812,269522.0
2016-12-27 14:50:00,113.03,113.04,112.98,112.98,27290.0,105.4812,105.4905,105.4345,105.4345,27290.0
2016-12-27 15:00:00,112.99,113.04,112.98,113.01,31402.0,105.4438,105.4905,105.4345,105.4625,31402.0
2016-12-27 15:10:00,113.01,113.01,112.97,112.98,35934.0,105.4625,105.4625,105.4252,105.4345,35934.0
2016-12-27 15:20:00,112.98,113.02,112.98,113.01,27070.0,105.4345,105.4718,105.4345,105.4625,27070.0
2016-12-27 15:30:00,113.01,113.02,112.95,112.96,71018.0,105.4625,105.4718,105.4065,105.4158,71018.0
2016-12-27 15:40:00,112.97,113.0,112.91,112.92,47990.0,105.4252,105.4532,105.3692,105.3785,47990.0
2016-12-27 15:50:00,112.92,112.94,112.88,112.91,153528.0,105.3785,105.3972,105.3412,105.3692,153528.0
2016-12-28 09:30:00,113.19,113.19,112.91,112.94,42336.0,105.6305,105.6305,105.3692,105.3972,42336.0
2016-12-28 09:40:00,112.85,112.85,112.7,112.7,10718.0,105.3132,105.3132,105.1732,105.1732,10718.0
2016-12-28 09:50:00,112.73,112.73,112.47,112.47,24231.0,105.2012,105.2012,104.9586,104.9586,24231.0
2016-12-28 10:00:00,112.47,112.54,112.4,112.45,24091.0,104.9586,105.0239,104.8932,104.9399,24091.0
2016-12-28 10:10:00,112.45,112.47,112.36,112.39,15475.0,104.9399,104.9586,104.8559,104.8839,15475.0
2016-12-28 10:20:00,112.38,112.45,112.34,112.42,8284.0,104.8746,104.9399,104.8373,104.9119,8284.0
2016-12-28 10:30:00,112.45,112.47,112.39,112.45,15108.0,104.9399,104.9586,104.8839,104.9399,15108.0
2016-12-28 10:40:00,112.44,112.45,112.35,112.4,7735.0,104.9306,104.9399,104.8466,104.8932,7735.0
2016-12-28 10:50:00,112.37,112.39,112.35,112.38,3742.0,104.8653,104.8839,104.8466,104.8746,3742.0
2016-12-28 11:00:00,112.38,112.45,112.37,112.42,5959.0,104.8746,104.9399,104.8653,104.9119,5959.0
2016-12-28 11:10:00,112.42,112.48,112.41,112.46,5941.0,104.9119,104.9679,104.9026,104.9492,5941.0
2016-12-28 11:20:00,112.46,112.57,112.45,112.57,14837.0,104.9492,105.0519,104.9399,105.0519,14837.0
2016-12-28 11:30:00,112.55,112.55,112.5,112.52,9410.0,105.0332,105.0332,104.9866,105.0052,9410.0
2016-12-28 11:40:00,112.52,112.52,112.48,112.48,17683.0,105.0052,105.0052,104.9679,104.9679,17683.0
2016-12-28 11:50:00,112.47,112.49,112.38,112.39,12254.0,104.9586,104.9772,104.8746,104.8839,12254.0
2016-12-28 12:00:00,112.37,112.37,112.25,112.27,39244.0,104.8653,104.8653,104.7533,104.7719,39244.0
2016-12-28 12:10:00,112.26,112.29,112.16,112.2,24444.0,104.7626,104.7906,104.6693,104.7066,24444.0
2016-12-28 12:20:00,112.18,112.23,112.16,112.23,21084.0,104.6879,104.7346,104.6693,104.7346,21084.0
2016-12-28 12:30:00,112.23,112.23,112.15,112.15,18538.0,104.7346,104.7346,104.6599,104.6599,18538.0
2016-12-28 12:40:00,112.16,112.18,112.05,112.1,48230.0,104.6693,104.6879,104.5666,104.6133,48230.0
2016-12-28 12:50:00,112.1,112.17,112.09,112.13,15899.0,104.6133,104.6786,104.604,104.6413,15899.0
2016-12-28 13:00:00,112.13,112.16,112.09,112.15,19983.0,104.6413,104.6693,104.604,104.6599,19983.0
2016-12-28 13:10:00,112.14,112.18,112.13,112.13,7944.0,104.6506,104.6879,104.6413,104.6413,7944.0
2016-12-28 13:20:00,112.14,112.22,112.13,112.14,10429.0,104.6506,104.7253,104.6413,104.6506,10429.0
2016-12-28 13:30:00,112.18,112.21,112.15,112.21,5530.0,104.6879,104.7159,104.6599,104.7159,5530.0
2016-12-28 13:40:00,112.21,112.22,112.1,112.11,11224.0,104.7159,104.7253,104.6133,104.6226,11224.0
2016-12-28 13:50:00,112.12,112.16,112.06,112.11,13340.0,104.6319,104.6693,104.576,104.6226,13340.0
2016-12-28 14:00:00,112.09,112.18,112.09,112.17,15047.0,104.604,104.6879,104.604,104.6786,15047.0
2016-12-28 14:10:00,112.18,112.18,112.01,112.03,23967.0,104.6879,104.6879,104.5293,104.548,23967.0
2016-12-28 14:20:00,112.04,112.1,112.01,112.1,41590.0,104.5573,104.6133,104.5293,104.6133,41590.0
2016-12-28 14:30:00,112.08,112.13,112.06,112.08,21097.0,104.5946,104.6413,104.576,104.5946,21097.0
2016-12-28 14:40:00,112.08,112.09,112.04,112.06,31776.0,104.5946,104.604,104.5573,104.576,31776.0
2016-12-28 14:50:00,112.06,112.12,112.0,112.1,22543.0,104.576,104.6319,104.52,104.6133,22543.0
2016-12-28 15:00:00,112.11,112.17,112.09,112.12,28466.0,104.6226,104.6786,104.604,104.6319,28466.0
2016-12-28 15:10:00,112.12,112.16,112.06,112.07,15900.0,104.6319,104.6693,104.576,104.5853,15900.0
2016-12-28 15:20:00,112.08,112.14,112.08,112.09,11107.0,104.5946,104.6506,104.5946,104.604,11107.0
2016-12-28 15:30:00,112.08,112.12,112.04,112.05,24669.0,104.5946,104.6319,104.5573,104.5666,24669.0
2016-12-28 15:40:00,112.05,112.07,111.97,112.04,29332.0,104.5666,104.5853,104.492,104.5573,29332.0
2016-12-28 15:50:00,112.04,112.1,111.99,112.01,52240.0,104.5573,104.6133,104.5106,104.5293,52240.0
2016-12-29 09:30:00,112.12,112.28,112.05,112.22,57331.0,104.6319,104.7813,104.5666,104.7253,57331.0
2016-12-29 09:40:00,112.28,112.29,112.02,112.02,8185.0,104.7813,104.7906,104.5386,104.5386,8185.0
2016-12-29 09:50:00,112.07,112.09,112.04,112.05,31839.0,104.5853,104.604,104.5573,104.5666,31839.0
2016-12-29 10:00:00,112.11,112.17,112.04,112.07,12942.0,104.6226,104.6786,104.5573,104.5853,12942.0
2016-12-29 10:10:00,112.08,112.11,112.02,112.09,11095.0,104.5946,104.6226,104.5386,104.604,11095.0
2016-12-29 10:20:00,112.08,112.19,112.08,112.16,6165.0,104.5946,104.6973,104.5946,104.6693,6165.0
2016-12-29 10:30:00,112.14,112.16,112.11,112.13,13258.0,104.6506,104.6693,104.6226,104.6413,13258.0
2016-12-29 10:40:00,112.11,112.12,112.02,112.02,8569.0,104.6226,104.6319,104.5386,104.5386,8569.0
2016-12-29 10:50:00,112.02,112.08,112.0,112.04,3372.0,104.5386,104.5946,104.52,104.5573,3372.0
2016-12-29 11:00:00,112.0,112.03,111.96,111.99,20213.0,104.52,104.548,104.4826,104.5106,20213.0
2016-12-29 11:10:00,111.99,112.03,111.93,111.99,16589.0,104.5106,104.548,104.4546,104.5106,16589.0
2016-12-29 11:20:00,112.0,112.04,111.95,112.02,15606.0,104.52,104.5573,104.4733,104.5386,15606.0
2016-12-29 11:30:00,112.01,112.04,111.99,111.99,4679.0,104.5293,104.5573,104.5106,104.5106,4679.0
2016-12-29 11:40:00,111.99,112.01,111.96,111.97,6174.0,104.5106,104.5293,104.4826,104.492,6174.0
2016-12-29 11:50:00,111.98,111.98,111.87,111.9,9589.0,104.5013,104.5013,104.3986,104.4266,9589.0
2016-12-29 12:00:00,111.93,111.94,111.84,111.84,7488.0,104.4546,104.464,104.3706,104.3706,7488.0
2016-12-29 12:10:00,111.85,111.94,111.8,111.91,67035.0,104.38,104.464,104.3333,104.436,67035.0
2016-12-29 12:20:00,111.92,112.02,111.91,112.01,19492.0,104.4453,104.5386,104.436,104.5293,19492.0
2016-12-29 12:30:00,112.03,112.03,111.97,111.97,17125.0,104.548,104.548,104.492,104.492,17125.0
2016-12-29 12:40:00,111.99,112.07,111.98,112.06,2845.0,104.5106,104.5853,104.5013,104.576,2845.0
2016-12-29 12:50:00,112.07,112.07,112.0,112.0,9416.0,104.5853,104.5853,104.52,104.52,9416.0
2016-12-29 13:00:00,112.01,112.02,111.96,111.97,12077.0,104.5293,104.5386,104.4826,104.492,12077.0
2016-12-29 13:10:00,111.98,112.0,111.98,111.99,3919.0,104.5013,104.52,104.5013,104.5106,3919.0
2016-12-29 13:20:00,112.0,112.0,111.95,111.96,33292.0,104.52,104.52,104.4733,104.4826,33292.0
2016-12-29 13:30:00,111.96,111.96,111.88,111.88,7125.0,104.4826,104.4826,104.408,104.408,7125.0
2016-12-29 13:40:00,111.88,111.89,111.85,111.86,6364.0,104.408,104.4173,104.38,104.3893,6364.0
2016-12-29 13:50:00,111.86,111.93,111.86,111.93,11396.0,104.3893,104.4546,104.3893,104.4546,11396.0
2016-12-29 14:00:00,111.95,112.05,111.95,112.03,11209.0,104.4733,104.5666,104.4733,104.548,11209.0
2016-12-29 14:10:00,112.03,112.05,112.0,112.03,12626.0,104.548,104.5666,104.52,104.548,12626.0
2016-12-29 14:20:00,112.02,112.08,112.01,112.02,13981.0,104.5386,104.5946,104.5293,104.5386,13981.0
2016-12-29 14:30:00,112.02,112.03,111.96,111.99,49625.0,104.5386,104.548,104.4826,104.5106,49625.0
2016-12-29 14:40:00,111.99,112.04,111.95,112.0,23443.0,104.5106,104.5573,104.4733,104.52,23443.0
2016-12-29 14:50:00,112.0,112.04,112.0,112.03,37987.0,104.52,104.5573,104.52,104.548,37987.0
2016-12-29 15:00:00,112.01,112.06,111.96,111.98,10728.0,104.5293,104.576,104.4826,104.5013,10728.0
2016-12-29 15:10:00,111.99,112.03,111.99,112.03,36744.0,104.5106,104.548,104.5106,104.548,36744.0
2016-12-29 15:20:00,112.01,112.05,112.01,112.03,16111.0,104.5293,104.5666,104.5293,104.548,16111.0
2016-12-29 15:30:00,112.02,112.06,111.98,112.02,25076.0,104.5386,104.576,104.5013,104.5386,25076.0
2016-12-29 15:40:00,112.0,112.04,111.99,112.02,26316.0,104.52,104.5573,104.5106,104.5386,26316.0
2016-12-29 15:50:00,112.03,112.07,112.03,112.04,35898.0,104.548,104.5853,104.548,104.5573,35898.0
2016-12-30 09:30:00,112.37,112.37,111.99,112.02,52419.0,104.8653,104.8653,104.5106,104.5386,52419.0
2016-12-30 09:40:00,111.99,112.06,111.94,112.03,22145.0,104.5106,104.576,104.464,104.548,22145.0
2016-12-30 09:50:00,112.0,112.0,111.65,111.71,11760.0,104.52,104.52,104.1933,104.2493,11760.0
2016-12-30 10:00:00,111.59,111.69,111.59,111.66,38333.0,104.1373,104.2307,104.1373,104.2027,38333.0
2016-12-30 10:10:00,111.64,111.71,111.62,111.62,9069.0,104.184,104.2493,104.1653,104.1653,9069.0
2016-12-30 10:20:00,111.66,111.66,111.5,111.52,13604.0,104.2027,104.2027,104.0534,104.072,13604.0
2016-12-30 10:30:00,111.53,111.65,111.53,111.59,7426.0,104.0814,104.1933,104.0814,104.1373,7426.0
2016-12-30 10:40:00,111.6,111.61,111.53,111.58,8496.0,104.1467,104.156,104.0814,104.128,8496.0
2016-12-30 10:50:00,111.6,111.68,111.57,111.68,10698.0,104.1467,104.2213,104.1187,104.2213,10698.0
2016-12-30 11:00:00,111.67,111.67,111.6,111.61,5063.0,104.212,104.212,104.1467,104.156,5063.0
2016-12-30 11:10:00,111.63,111.68,111.59,111.65,6759.0,104.1747,104.2213,104.1373,104.1933,6759.0
2016-12-30 11:20:00,111.66,111.78,111.65,111.72,15929.0,104.2027,104.3147,104.1933,104.2587,15929.0
2016-12-30 11:30:00,111.71,111.75,111.7,111.7,7532.0,104.2493,104.2867,104.24,104.24,7532.0
2016-12-30 11:40:00,111.7,111.78,111.69,111.75,7498.0,104.24,104.3147,104.2307,104.2867,7498.0
2016-12-30 11:50:00,111.74,111.76,111.69,111.69,9332.0,104.2773,104.296,104.2307,104.2307,9332.0
2016-12-30 12:00:00,111.67,111.68,111.51,111.58,19709.0,104.212,104.2213,104.0627,104.128,19709.0
2016-12-30 12:10:00,111.58,111.66,111.57,111.58,8237.0,104.128,104.2027,104.1187,104.128,8237.0
2016-12-30 12:20:00,111.6,111.64,111.59,111.59,6308.0,104.1467,104.184,104.1373,104.1373,6308.0
2016-12-30 12:30:00,111.58,111.64,111.54,111.54,6937.0,104.128,104.184,104.0907,104.0907,6937.0
2016-12-30 12:40:00,111.52,111.53,111.46,111.49,27087.0,104.072,104.0814,104.016,104.044,27087.0
2016-12-30 12:50:00,111.42,111.45,111.36,111.45,21591.0,103.9787,104.0067,103.9227,104.0067,21591.0
2016-12-30 13:00:00,111.47,111.47,111.4,111.4,10037.0,104.0254,104.0254,103.96,103.96,10037.0
2016-12-30 13:10:00,111.4,111.49,111.38,111.49,7216.0,103.96,104.044,103.9414,104.044,7216.0
2016-12-30 13:20:00,111.48,111.56,111.47,111.51,12699.0,104.0347,104.1093,104.0254,104.0627,12699.0
2016-12-30 13:30:00,111.52,111.54,111.51,111.51,7169.0,104.072,104.0907,104.0627,104.0627,7169.0
2016-12-30 13:40:00,111.5,111.51,111.4,111.4,8226.0,104.0534,104.0627,103.96,103.96,8226.0
2016-12-30 13:50:00,111.41,111.45,111.37,111.39,11545.0,103.9694,104.0067,103.932,103.9507,11545.0
2016-12-30 14:00:00,111.41,111.42,111.35,111.35,11358.0,103.9694,103.9787,103.9134,103.9134,11358.0
2016-12-30 14:10:00,111.35,111.39,111.31,111.37,24565.0,103.9134,103.9507,103.876,103.932,24565.0
2016-12-30 14:20:00,111.35,111.36,111.27,111.27,13698.0,103.9134,103.9227,103.8387,103.8387,13698.0
2016-12-30 14:30:00,111.25,111.33,111.23,111.33,16356.0,103.8201,103.8947,103.8014,103.8947,16356.0
2016-12-30 14:40:00,111.33,111.33,111.17,111.17,79845.0,103.8947,103.8947,103.7454,103.7454,79845.0
2016-12-30 14:50:00,111.16,111.17,111.09,111.15,33144.0,103.7361,103.7454,103.6707,103.7267,33144.0
2016-12-30 15:00:00,111.15,111.23,111.12,111.22,31241.0,103.7267,103.8014,103.6987,103.7921,31241.0
2016-12-30 15:10:00,111.22,111.35,111.21,111.3,31431.0,103.7921,103.9134,103.7827,103.8667,31431.0
2016-12-30 15:20:00,111.3,111.41,111.3,111.38,44104.0,103.8667,103.9694,103.8667,103.9414,44104.0
2016-12-30 15:30:00,111.41,111.41,111.3,111.3,41009.0,103.9694,103.9694,103.8667,103.8667,41009.0
2016-12-30 15:40:00,111.31,111.32,111.17,111.17,38923.0,103.876,103.8854,103.7454,103.7454,38923.0
2016-12-30 15:50:00,111.18,111.44,111.11,111.43,120464.0,103.7547,103.9974,103.6894,103.988,120464.0
2017-01-03 09:30:00,112.14,112.31,112.0,112.04,27290.0,104.6506,104.8093,104.52,104.5573,27290.0
2017-01-03 09:40:00,112.05,112.16,111.98,112.11,11499.0,104.5666,104.6693,104.5013,104.6226,11499.0
2017-01-03 09:50:00,112.06,112.2,112.03,112.2,16577.0,104.576,104.7066,104.548,104.7066,16577.0
2017-01-03 10:00:00,112.17,112.69,112.17,112.66,31380.0,104.6786,105.1639,104.6786,105.1359,31380.0
2017-01-03 10:10:00,112.65,112.65,112.47,112.5,34107.0,105.1266,105.1266,104.9586,104.9866,34107.0
2017-01-03 10:20:00,112.5,112.54,112.45,112.5,14223.0,104.9866,105.0239,104.9399,104.9866,14223.0
2017-01-03 10:30:00,112.48,112.51,112.31,112.31,9166.0,104.9679,104.9959,104.8093,104.8093,9166.0
2017-01-03 10:40:00,112.3,112.33,112.2,112.2,9431.0,104.7999,104.8279,104.7066,104.7066,9431.0
2017-01-03 10:50:00,112.19,112.24,112.03,112.07,14331.0,104.6973,104.7439,104.548,104.5853,14331.0
2017-01-03 11:00:00,112.01,112.13,111.93,112.13,18835.0,104.5293,104.6413,104.4546,104.6413,18835.0
2017-01-03 11:10:00,112.06,112.11,111.96,111.99,8978.0,104.576,104.6226,104.4826,104.5106,8978.0
2017-01-03 11:20:00,111.97,112.07,111.93,111.95,7275.0,104.492,104.5853,104.4546,104.4733,7275.0
2017-01-03 11:30:00,111.95,112.04,111.83,111.84,18689.0,104.4733,104.5573,104.3613,104.3706,18689.0
2017-01-03 11:40:00,111.82,111.84,111.7,111.82,8466.0,104.352,104.3706,104.24,104.352,8466.0
2017-01-03 11:50:00,111.82,111.87,111.8,111.87,19147.0,104.352,104.3986,104.3333,104.3986,19147.0
2017-01-03 12:00:00,111.92,111.92,111.81,111.85,11772.0,104.4453,104.4453,104.3427,104.38,11772.0
2017-01-03 12:10:00,111.85,111.91,111.85,111.89,10193.0,104.38,104.436,104.38,104.4173,10193.0
2017-01-03 12:20:00,111.88,111.88,111.8,111.85,38955.0,104.408,104.408,104.3333,104.38,38955.0
2017-01-03 12:30:00,111.86,111.91,111.79,111.79,14163.0,104.3893,104.436,104.324,104.324,14163.0
2017-01-03 12:40:00,111.79,111.87,111.71,111.86,30562.0,104.324,104.3986,104.2493,104.3893,30562.0
2017-01-03 12:50:00,111.88,111.89,111.8,111.88,42347.0,104.408,104.4173,104.3333,104.408,42347.0
2017-01-03 13:00:00,111.87,111.92,111.81,111.82,3466.0,104.3986,104.4453,104.3427,104.352,3466.0
2017-01-03 13:10:00,111.81,111.92,111.81,111.89,6525.0,104.3427,104.4453,104.3427,104.4173,6525.0
2017-01-03 13:20:00,111.89,111.98,111.89,111.92,29554.0,104.4173,104.5013,104.4173,104.4453,29554.0
2017-01-03 13:30:00,111.94,111.96,111.82,111.84,8682.0,104.464,104.4826,104.352,104.3706,8682.0
2017-01-03 13:40:00,111.83,111.83,111.71,111.71,12282.0,104.3613,104.3613,104.2493,104.2493,12282.0
2017-01-03 13:50:00,111.78,111.8,111.71,111.72,11161.0,104.3147,104.3333,104.2493,104.2587,11161.0
2017-01-03 14:00:00,111.74,111.83,111.74,111.79,14330.0,104.2773,104.3613,104.2773,104.324,14330.0
2017-01-03 14:10:00,111.82,111.86,111.79,111.79,9817.0,104.352,104.3893,104.324,104.324,9817.0
2017-01-03 14:20:00,111.79,111.82,111.73,111.73,22736.0,104.324,104.352,104.268,104.268,22736.0
2017-01-03 14:30:00,111.73,111.78,111.7,111.74,16752.0,104.268,104.3147,104.24,104.2773,16752.0
2017-01-03 14:40:00,111.74,111.81,111.73,111.81,26409.0,104.2773,104.3427,104.268,104.3427,26409.0
2017-01-03 14:50:00,111.81,111.87,111.78,111.86,12279.0,104.3427,104.3986,104.3147,104.3893,12279.0
2017-01-03 15:00:00,111.88,111.97,111.88,111.93,16177.0,104.408,104.492,104.408,104.4546,16177.0
2017-01-03 15:10:00,111.94,111.97,111.9,111.91,42978.0,104.464,104.492,104.4266,104.436,42978.0
2017-01-03 15:20:00,111.92,111.92,111.82,111.87,14625.0,104.4453,104.4453,104.352,104.3986,14625.0
2017-01-03 15:30:00,111.85,112.0,111.8,112.0,13141.0,104.38,104.52,104.3333,104.52,13141.0
2017-01-03 15:40:00,112.02,112.14,112.01,112.13,16704.0,104.5386,104.6506,104.5293,104.6413,16704.0
2017-01-03 15:50:00,112.16,112.26,112.14,112.26,78801.0,104.6693,104.7626,104.6506,104.7626,78801.0
2017-01-04 09:30:00,112.59,112.89,112.56,112.7,29348.0,105.0706,105.3505,105.0426,105.1732,29348.0
2017-01-04 09:40:00,112.68,112.8,112.64,112.72,15629.0,105.1545,105.2665,105.1172,105.1919,15629.0
2017-01-04 09:50:00,112.75,112.83,112.75,112.78,15568.0,105.2199,105.2945,105.2199,105.2479,15568.0
2017-01-04 10:00:00,112.85,112.91,112.82,112.83,14975.0,105.3132,105.3692,105.2852,105.2945,14975.0
2017-01-04 10:10:00,112.83,112.84,112.75,112.8,4517.0,105.2945,105.3039,105.2199,105.2665,4517.0
2017-01-04 10:20:00,112.84,112.86,112.74,112.74,5614.0,105.3039,105.3225,105.2105,105.2105,5614.0
2017-01-04 10:30:00,112.73,112.86,112.73,112.85,11203.0,105.2012,105.3225,105.2012,105.3132,11203.0
2017-01-04 10:40:00,112.86,112.95,112.85,112.93,5915.0,105.3225,105.4065,105.3132,105.3878,5915.0
2017-01-04 10:50:00,112.95,112.95,112.9,112.92,9497.0,105.4065,105.4065,105.3599,105.3785,9497.0
2017-01-04 11:00:00,112.94,112.99,112.91,112.95,11130.0,105.3972,105.4438,105.3692,105.4065,11130.0
2017-01-04 11:10:00,112.97,112.99,112.91,112.92,11972.0,105.4252,105.4438,105.3692,105.3785,11972.0
2017-01-04 11:20:00,112.92,113.0,112.91,113.0,13370.0,105.3785,105.4532,105.3692,105.4532,13370.0
2017-01-04 11:30:00,113.03,113.1,113.02,113.09,12707.0,105.4812,105.5465,105.4718,105.5372,12707.0
2017-01-04 11:40:00,113.08,113.13,113.05,113.07,3535.0,105.5278,105.5745,105.4998,105.5185,3535.0
2017-01-04 11:50:00,113.07,113.15,113.07,113.15,10242.0,105.5185,105.5932,105.5185,105.5932,10242.0
2017-01-04 12:00:00,113.15,113.2,113.15,113.17,10117.0,105.5932,105.6398,105.5932,105.6118,10117.0
2017-01-04 12:10:00,113.18,113.19,113.14,113.14,4653.0,105.6212,105.6305,105.5838,105.5838,4653.0
2017-01-04 12:20:00,113.16,113.17,113.07,113.1,9002.0,105.6025,105.6118,105.5185,105.5465,9002.0
2017-01-04 12:30:00,113.09,113.12,113.07,113.12,3192.0,105.5372,105.5652,105.5185,105.5652,3192.0
2017-01-04 12:40:00,113.13,113.15,113.13,113.14,4745.0,105.5745,105.5932,105.5745,105.5838,4745.0
2017-01-04 12:50:00,113.14,113.15,113.09,113.09,5192.0,105.5838,105.5932,105.5372,105.5372,5192.0
2017-01-04 13:00:00,113.09,113.1,113.05,113.05,7201.0,105.5372,105.5465,105.4998,105.4998,7201.0
2017-01-04 13:10:00,113.07,113.11,113.06,113.09,21251.0,105.5185,105.5558,105.5092,105.5372,21251.0
2017-01-04 13:20:00,113.1,113.11,113.07,113.1,15244.0,105.5465,105.5558,105.5185,105.5465,15244.0
2017-01-04 13:30:00,113.09,113.14,113.09,113.14,4166.0,105.5372,105.5838,105.5372,105.5838,4166.0
2017-01-04 13:40:00,113.14,113.15,113.1,113.14,8518.0,105.5838,105.5932,105.5465,105.5838,8518.0
2017-01-04 13:50:00,113.13,113.16,113.11,113.11,17291.0,105.5745,105.6025,105.5558,105.5558,17291.0
2017-01-04 14:00:00,113.12,113.14,113.07,113.09,5181.0,105.5652,105.5838,105.5185,105.5372,5181.0
2017-01-04 14:10:00,113.09,113.23,113.07,113.21,16521.0,105.5372,105.6678,105.5185,105.6491,16521.0
2017-01-04 14:20:00,113.23,113.28,113.15,113.23,28535.0,105.6678,105.7145,105.5932,105.6678,28535.0
2017-01-04 14:30:00,113.22,113.26,113.22,113.23,12262.0,105.6585,105.6958,105.6585,105.6678,12262.0
2017-01-04 14:40:00,113.26,113.26,113.15,113.16,8160.0,105.6958,105.6958,105.5932,105.6025,8160.0
2017-01-04 14:50:00,113.14,113.19,113.12,113.19,14331.0,105.5838,105.6305,105.5652,105.6305,14331.0
2017-01-04 15:00:00,113.18,113.24,113.17,113.23,23634.0,105.6212,105.6771,105.6118,105.6678,23634.0
2017-01-04 15:10:00,113.25,113.26,113.21,113.24,28902.0,105.6865,105.6958,105.6491,105.6771,28902.0
2017-01-04 15:20:00,113.21,113.25,113.17,113.24,36894.0,105.6491,105.6865,105.6118,105.6771,36894.0
2017-01-04 15:30:00,113.23,113.29,113.2,113.27,26944.0,105.6678,105.7238,105.6398,105.7051,26944.0
2017-01-04 15:40:00,113.28,113.3,113.15,113.16,15810.0,105.7145,105.7331,105.5932,105.6025,15810.0
2017-01-04 15:50:00,113.2,113.22,113.13,113.19,24318.0,105.6398,105.6585,105.5745,105.6305,24318.0
2017-01-05 09:30:00,113.14,113.26,113.06,113.24,26800.0,105.5838,105.6958,105.5092,105.6771,26800.0
2017-01-05 09:40:00,113.27,113.36,113.25,113.34,11821.0,105.7051,105.7891,105.6865,105.7705,11821.0
2017-01-05 09:50:00,113.29,113.37,113.27,113.33,9138.0,105.7238,105.7985,105.7051,105.7611,9138.0
2017-01-05 10:00:00,113.35,113.41,113.3,113.36,18250.0,105.7798,105.8358,105.7331,105.7891,18250.0
2017-01-05 10:10:00,113.37,113.45,113.37,113.4,16251.0,105.7985,105.8731,105.7985,105.8265,16251.0
2017-01-05 10:20:00,113.4,113.45,113.36,113.44,5545.0,105.8265,105.8731,105.7891,105.8638,5545.0
2017-01-05 10:30:00,113.44,113.45,113.3,113.33,4762.0,105.8638,105.8731,105.7331,105.7611,4762.0
2017-01-05 10:40:00,113.39,113.39,113.28,113.35,6073.0,105.8171,105.8171,105.7145,105.7798,6073.0
2017-01-05 10:50:00,113.37,113.41,113.33,113.41,4887.0,105.7985,105.8358,105.7611,105.8358,4887.0
2017-01-05 11:00:00,113.39,113.42,113.14,113.18,6079.0,105.8171,105.8451,105.5838,105.6212,6079.0
2017-01-05 11:10:00,113.17,113.23,113.12,113.23,8645.0,105.6118,105.6678,105.5652,105.6678,8645.0
2017-01-05 11:20:00,113.22,113.25,113.19,113.21,7307.0,105.6585,105.6865,105.6305,105.6491,7307.0
2017-01-05 11:30:00,113.19,113.23,113.12,113.18,10279.0,105.6305,105.6678,105.5652,105.6212,10279.0
2017-01-05 11:40:00,113.17,113.17,113.04,113.09,9548.0,105.6118,105.6118,105.4905,105.5372,9548.0
2017-01-05 11:50:00,113.08,113.15,113.05,113.12,26590.0,105.5278,105.5932,105.4998,105.5652,26590.0
2017-01-05 12:00:00,113.14,113.17,113.06,113.07,7903.0,105.5838,105.6118,105.5092,105.5185,7903.0
2017-01-05 12:10:00,113.08,113.22,113.04,113.21,28759.0,105.5278,105.6585,105.4905,105.6491,28759.0
2017-01-05 12:20:00,113.22,113.23,113.17,113.19,10652.0,105.6585,105.6678,105.6118,105.6305,10652.0
2017-01-05 12:30:00,113.19,113.19,113.14,113.17,26572.0,105.6305,105.6305,105.5838,105.6118,26572.0
2017-01-05 12:40:00,113.2,113.21,113.16,113.21,14901.0,105.6398,105.6491,105.6025,105.6491,14901.0
2017-01-05 12:50:00,113.21,113.27,113.21,113.25,18055.0,105.6491,105.7051,105.6491,105.6865,18055.0
2017-01-05 13:00:00,113.26,113.31,113.22,113.3,6071.0,105.6958,105.7425,105.6585,105.7331,6071.0
2017-01-05 13:10:00,113.3,113.33,113.28,113.31,13512.0,105.7331,105.7611,105.7145,105.7425,13512.0
2017-01-05 13:20:00,113.3,113.36,113.27,113.29,7285.0,105.7331,105.7891,105.7051,105.7238,7285.0
2017-01-05 13:30:00,113.3,113.32,113.24,113.28,6055.0,105.7331,105.7518,105.6771,105.7145,6055.0
2017-01-05 13:40:00,113.28,113.3,113.24,113.29,10559.0,105.7145,105.7331,105.6771,105.7238,10559.0
2017-01-05 13:50:00,113.3,113.31,113.26,113.29,11786.0,105.7331,105.7425,105.6958,105.7238,11786.0
2017-01-05 14:00:00,113.3,113.34,113.29,113.33,13993.0,105.7331,105.7705,105.7238,105.7611,13993.0
2017-01-05 14:10:00,113.31,113.41,113.31,113.34,16944.0,105.7425,105.8358,105.7425,105.7705,16944.0
2017-01-05 14:20:00,113.38,113.38,113.35,113.36,7201.0,105.8078,105.8078,105.7798,105.7891,7201.0
2017-01-05 14:30:00,113.35,113.38,113.32,113.34,49574.0,105.7798,105.8078,105.7518,105.7705,49574.0
2017-01-05 14:40:00,113.35,113.36,113.3,113.33,21396.0,105.7798,105.7891,105.7331,105.7611,21396.0
2017-01-05 14:50:00,113.33,113.38,113.32,113.34,21773.0,105.7611,105.8078,105.7518,105.7705,21773.0
2017-01-05 15:00:00,113.31,113.4,113.31,113.38,19422.0,105.7425,105.8265,105.7425,105.8078,19422.0
2017-01-05 15:10:00,113.38,113.44,113.38,113.41,24155.0,105.8078,105.8638,105.8078,105.8358,24155.0
2017-01-05 15:20:00,113.41,113.5,113.38,113.5,11265.0,105.8358,105.9198,105.8078,105.9198,11265.0
2017-01-05 15:30:00,113.49,113.52,113.47,113.47,19428.0,105.9104,105.9384,105.8918,105.8918,19428.0
2017-01-05 15:40:00,113.47,113.5,113.44,113.49,23132.0,105.8918,105.9198,105.8638,105.9104,23132.0
2017-01-05 15:50:00,113.48,113.53,113.44,113.44,200105.0,105.9011,105.9478,105.8638,105.8638,200105.0
2017-01-06 09:30:00,113.52,113.66,113.39,113.49,191327.0,105.9384,106.0691,105.8171,105.9104,191327.0
2017-01-06 09:40:00,113.48,113.65,113.48,113.51,49049.0,105.9011,106.0598,105.9011,105.9291,49049.0
2017-01-06 09:50:00,113.53,113.75,113.53,113.74,32752.0,105.9478,106.1531,105.9478,106.1438,32752.0
2017-01-06 10:00:00,113.72,113.85,113.71,113.8,28745.0,106.1251,106.2464,106.1158,106.1997,28745.0
2017-01-06 10:10:00,113.79,113.83,113.69,113.73,22097.0,106.1904,106.2277,106.0971,106.1344,22097.0
2017-01-06 10:20:00,113.73,113.81,113.72,113.79,26225.0,106.1344,106.2091,106.1251,106.1904,26225.0
2017-01-06 10:30:00,113.76,113.76,113.65,113.68,44853.0,106.1624,106.1624,106.0598,106.0878,44853.0
2017-01-06 10:40:00,113.69,113.81,113.68,113.8,14929.0,106.0971,106.2091,106.0878,106.1997,14929.0
2017-01-06 10:50:00,113.82,113.94,113.8,113.86,16346.0,106.2184,106.3304,106.1997,106.2557,16346.0
2017-01-06 11:00:00,113.87,113.91,113.85,113.89,20091.0,106.2651,106.3024,106.2464,106.2837,20091.0
2017-01-06 11:10:00,113.88,114.02,113.87,113.94,21846.0,106.2744,106.4051,106.2651,106.3304,21846.0
2017-01-06 11:20:00,113.97,114.06,113.96,114.01,25506.0,106.3584,106.4424,106.3491,106.3957,25506.0
2017-01-06 11:30:00,114.05,114.07,114.01,114.06,9971.0,106.433,106.4517,106.3957,106.4424,9971.0
2017-01-06 11:40:00,114.09,114.21,114.09,114.21,8831.0,106.4704,106.5824,106.4704,106.5824,8831.0
2017-01-06 11:50:00,114.21,114.27,114.16,114.22,9711.0,106.5824,106.6384,106.5357,106.5917,9711.0
2017-01-06 12:00:00,114.21,114.22,114.18,114.2,9676.0,106.5824,106.5917,106.5544,106.573,9676.0
2017-01-06 12:10:00,114.2,114.29,114.19,114.29,17412.0,106.573,106.657,106.5637,106.657,17412.0
2017-01-06 12:20:00,114.29,114.35,114.29,114.35,7367.0,106.657,106.713,106.657,106.713,7367.0
2017-01-06 12:30:00,114.36,114.45,114.34,114.39,5333.0,106.7223,106.8063,106.7037,106.7503,5333.0
2017-01-06 12:40:00,114.41,114.48,114.4,114.42,8939.0,106.769,106.8343,106.7597,106.7783,8939.0
2017-01-06 12:50:00,114.41,114.44,114.4,114.42,8223.0,106.769,106.797,106.7597,106.7783,8223.0
2017-01-06 13:00:00,114.47,114.48,114.42,114.43,10615.0,106.825,106.8343,106.7783,106.7877,10615.0
2017-01-06 13:10:00,114.41,114.44,114.4,114.43,21510.0,106.769,106.797,106.7597,106.7877,21510.0
2017-01-06 13:20:00,114.45,114.46,114.32,114.34,24200.0,106.8063,106.8157,106.685,106.7037,24200.0
2017-01-06 13:30:00,114.33,114.42,114.32,114.42,8574.0,106.6943,106.7783,106.685,106.7783,8574.0
2017-01-06 13:40:00,114.42,114.47,114.42,114.43,7262.0,106.7783,106.825,106.7783,106.7877,7262.0
2017-01-06 13:50:00,114.44,114.46,114.4,114.4,12868.0,106.797,106.8157,106.7597,106.7597,12868.0
2017-01-06 14:00:00,114.42,114.5,114.41,114.49,33465.0,106.7783,106.853,106.769,106.8437,33465.0
2017-01-06 14:10:00,114.46,114.52,114.45,114.52,8788.0,106.8157,106.8717,106.8063,106.8717,8788.0
2017-01-06 14:20:00,114.52,114.52,114.39,114.41,6858.0,106.8717,106.8717,106.7503,106.769,6858.0
2017-01-06 14:30:00,114.43,114.46,114.39,114.42,12547.0,106.7877,106.8157,106.7503,106.7783,12547.0
2017-01-06 14:40:00,114.4,114.45,114.37,114.38,13714.0,106.7597,106.8063,106.7317,106.741,13714.0
2017-01-06 14:50:00,114.38,114.43,114.35,114.35,105936.0,106.741,106.7877,106.713,106.713,105936.0
2017-01-06 15:00:00,114.34,114.41,114.34,114.38,57800.0,106.7037,106.769,106.7037,106.741,57800.0
2017-01-06 15:10:00,114.39,114.42,114.36,114.38,18926.0,106.7503,106.7783,106.7223,106.741,18926.0
2017-01-06 15:20:00,114.38,114.41,114.34,114.35,17317.0,106.741,106.769,106.7037,106.713,17317.0
2017-01-06 15:30:00,114.34,114.37,114.3,114.34,15203.0,106.7037,106.7317,106.6664,106.7037,15203.0
2017-01-06 15:40:00,114.36,114.41,114.35,114.39,21661.0,106.7223,106.769,106.713,106.7503,21661.0
2017-01-06 15:50:00,114.39,114.4,114.26,114.27,24606.0,106.7503,106.7597,106.629,106.6384,24606.0
2017-01-09 09:30:00,114.23,114.31,114.2,114.31,26491.0,106.601,106.6757,106.573,106.6757,26491.0
2017-01-09 09:40:00,114.29,114.3,114.15,114.2,20262.0,106.657,106.6664,106.5264,106.573,20262.0
2017-01-09 09:50:00,114.18,114.28,114.18,114.23,10022.0,106.5544,106.6477,106.5544,106.601,10022.0
2017-01-09 10:00:00,114.24,114.25,114.13,114.17,8948.0,106.6104,106.6197,106.5077,106.545,8948.0
2017-01-09 10:10:00,114.14,114.22,114.11,114.19,10933.0,106.517,106.5917,106.489,106.5637,10933.0
2017-01-09 10:20:00,114.25,114.33,114.25,114.29,11259.0,106.6197,106.6943,106.6197,106.657,11259.0
2017-01-09 10:30:00,114.26,114.29,114.23,114.27,7866.0,106.629,106.657,106.601,106.6384,7866.0
2017-01-09 10:40:00,114.28,114.32,114.22,114.28,11690.0,106.6477,106.685,106.5917,106.6477,11690.0
2017-01-09 10:50:00,114.32,114.36,114.31,114.34,16710.0,106.685,106.7223,106.6757,106.7037,16710.0
2017-01-09 11:00:00,114.32,114.35,114.27,114.34,12174.0,106.685,106.713,106.6384,106.7037,12174.0
2017-01-09 11:10:00,114.35,114.4,114.31,114.39,4745.0,106.713,106.7597,106.6757,106.7503,4745.0
2017-01-09 11:20:00,114.39,114.43,114.33,114.36,6156.0,106.7503,106.7877,106.6943,106.7223,6156.0
2017-01-09 11:30:00,114.36,114.36,114.31,114.32,8109.0,106.7223,106.7223,106.6757,106.685,8109.0
2017-01-09 11:40:00,114.33,114.34,114.24,114.29,8381.0,106.6943,106.7037,106.6104,106.657,8381.0
2017-01-09 11:50:00,114.3,114.35,114.3,114.34,6257.0,106.6664,106.713,106.6664,106.7037,6257.0
2017-01-09 12:00:00,114.34,114.4,114.3,114.38,16341.0,106.7037,106.7597,106.6664,106.741,16341.0
2017-01-09 12:10:00,114.38,114.41,114.28,114.29,30837.0,106.741,106.769,106.6477,106.657,30837.0
2017-01-09 12:20:00,114.3,114.39,114.3,114.39,33897.0,106.6664,106.7503,106.6664,106.7503,33897.0
2017-01-09 12:30:00,114.38,114.41,114.33,114.35,9349.0,106.741,106.769,106.6943,106.713,9349.0
2017-01-09 12:40:00,114.35,114.41,114.35,114.4,4256.0,106.713,106.769,106.713,106.7597,4256.0
2017-01-09 12:50:00,114.41,114.43,114.39,114.4,6746.0,106.769,106.7877,106.7503,106.7597,6746.0
2017-01-09 13:00:00,114.41,114.43,114.38,114.39,7814.0,106.769,106.7877,106.741,106.7503,7814.0
2017-01-09 13:10:00,114.38,114.4,114.35,114.39,19753.0,106.741,106.7597,106.713,106.7503,19753.0
2017-01-09 13:20:00,114.38,114.4,114.3,114.31,4855.0,106.741,106.7597,106.6664,106.6757,4855.0
2017-01-09 13:30:00,114.32,114.35,114.29,114.33,7965.0,106.685,106.713,106.657,106.6943,7965.0
2017-01-09 13:40:00,114.33,114.35,114.3,114.34,16445.0,106.6943,106.713,106.6664,106.7037,16445.0
2017-01-09 13:50:00,114.33,114.34,114.31,114.33,18338.0,106.6943,106.7037,106.6757,106.6943,18338.0
2017-01-09 14:00:00,114.34,114.35,114.3,114.31,19420.0,106.7037,106.713,106.6664,106.6757,19420.0
2017-01-09 14:10:00,114.3,114.3,114.2,114.25,26308.0,106.6664,106.6664,106.573,106.6197,26308.0
2017-01-09 14:20:00,114.25,114.26,114.23,114.25,12879.0,106.6197,106.629,106.601,106.6197,12879.0
2017-01-09 14:30:00,114.25,114.26,114.19,114.21,11057.0,106.6197,106.629,106.5637,106.5824,11057.0
2017-01-09 14:40:00,114.21,114.24,114.19,114.24,29416.0,106.5824,106.6104,106.5637,106.6104,29416.0
2017-01-09 14:50:00,114.26,114.28,114.24,114.28,16153.0,106.629,106.6477,106.6104,106.6477,16153.0
2017-01-09 15:00:00,114.28,114.33,114.27,114.32,72575.0,106.6477,106.6943,106.6384,106.685,72575.0
2017-01-09 15:10:00,114.31,114.35,114.3,114.34,25961.0,106.6757,106.713,106.6664,106.7037,25961.0
2017-01-09 15:20:00,114.34,114.43,114.32,114.43,25520.0,106.7037,106.7877,106.685,106.7877,25520.0
2017-01-09 15:30:00,114.43,114.44,114.37,114.39,41641.0,106.7877,106.797,106.7317,106.7503,41641.0
2017-01-09 15:40:00,114.39,114.42,114.33,114.36,31298.0,106.7503,106.7783,106.6943,106.7223,31298.0
2017-01-09 15:50:00,114.37,114.41,114.27,114.28,42621.0,106.7317,106.769,106.6384,106.6477,42621.0
2017-01-10 09:30:00,114.37,114.37,114.2,114.2,42872.0,106.7317,106.7317,106.573,106.573,42872.0
2017-01-10 09:40:00,114.15,114.23,114.13,114.21,19355.0,106.5264,106.601,106.5077,106.5824,19355.0
2017-01-10 09:50:00,114.24,114.29,114.05,114.16,38582.0,106.6104,106.657,106.433,106.5357,38582.0
2017-01-10 10:00:00,114.13,114.23,114.13,114.17,5423.0,106.5077,106.601,106.5077,106.545,5423.0
2017-01-10 10:10:00,114.15,114.15,114.05,114.06,2435.0,106.5264,106.5264,106.433,106.4424,2435.0
2017-01-10 10:20:00,114.08,114.15,114.06,114.12,5873.0,106.461,106.5264,106.4424,106.4984,5873.0
2017-01-10 10:30:00,114.13,114.25,114.13,114.2,6623.0,106.5077,106.6197,106.5077,106.573,6623.0
2017-01-10 10:40:00,114.21,114.27,114.19,114.24,27689.0,106.5824,106.6384,106.5637,106.6104,27689.0
2017-01-10 10:50:00,114.26,114.31,114.23,114.3,13993.0,106.629,106.6757,106.601,106.6664,13993.0
2017-01-10 11:00:00,114.31,114.47,114.3,114.44,17999.0,106.6757,106.825,106.6664,106.797,17999.0
2017-01-10 11:10:00,114.47,114.48,114.43,114.45,15579.0,106.825,106.8343,106.7877,106.8063,15579.0
2017-01-10 11:20:00,114.49,114.52,114.48,114.49,17630.0,106.8437,106.8717,106.8343,106.8437,17630.0
2017-01-10 11:30:00,114.49,114.51,114.46,114.5,27165.0,106.8437,106.8623,106.8157,106.853,27165.0
2017-01-10 11:40:00,114.51,114.59,114.49,114.57,8781.0,106.8623,106.937,106.8437,106.9183,8781.0
2017-01-10 11:50:00,114.56,114.6,114.54,114.54,11491.0,106.909,106.9463,106.8903,106.8903,11491.0
2017-01-10 12:00:00,114.55,114.58,114.54,114.57,12465.0,106.8997,106.9277,106.8903,106.9183,12465.0
2017-01-10 12:10:00,114.58,114.66,114.57,114.61,24028.0,106.9277,107.0023,106.9183,106.9556,24028.0
2017-01-10 12:20:00,114.61,114.62,114.56,114.58,12362.0,106.9556,106.965,106.909,106.9277,12362.0
2017-01-10 12:30:00,114.58,114.64,114.58,114.62,14676.0,106.9277,106.9836,106.9277,106.965,14676.0
2017-01-10 12:40:00,114.63,114.63,114.55,114.55,10889.0,106.9743,106.9743,106.8997,106.8997,10889.0
2017-01-10 12:50:00,114.55,114.56,114.54,114.55,8163.0,106.8997,106.909,106.8903,106.8997,8163.0
2017-01-10 13:00:00,114.56,114.58,114.53,114.54,22501.0,106.909,106.9277,106.881,106.8903,22501.0
2017-01-10 13:10:00,114.54,114.58,114.54,114.57,8440.0,106.8903,106.9277,106.8903,106.9183,8440.0
2017-01-10 13:20:00,114.59,114.59,114.52,114.52,4458.0,106.937,106.937,106.8717,106.8717,4458.0
2017-01-10 13:30:00,114.52,114.6,114.52,114.59,14246.0,106.8717,106.9463,106.8717,106.937,14246.0
2017-01-10 13:40:00,114.58,114.58,114.48,114.51,12537.0,106.9277,106.9277,106.8343,106.8623,12537.0
2017-01-10 13:50:00,114.5,114.5,114.33,114.35,16547.0,106.853,106.853,106.6943,106.713,16547.0
2017-01-10 14:00:00,114.34,114.37,114.26,114.32,28722.0,106.7037,106.7317,106.629,106.685,28722.0
2017-01-10 14:10:00,114.33,114.35,114.31,114.34,67485.0,106.6943,106.713,106.6757,106.7037,67485.0
2017-01-10 14:20:00,114.35,114.4,114.32,114.33,31462.0,106.713,106.7597,106.685,106.6943,31462.0
2017-01-10 14:30:00,114.32,114.42,114.31,114.39,22338.0,106.685,106.7783,106.6757,106.7503,22338.0
2017-01-10 14:40:00,114.39,114.44,114.38,114.4,22226.0,106.7503,106.797,106.741,106.7597,22226.0
2017-01-10 14:50:00,114.39,114.39,114.33,114.36,25869.0,106.7503,106.7503,106.6943,106.7223,25869.0
2017-01-10 15:00:00,114.37,114.39,114.34,114.38,8285.0,106.7317,106.7503,106.7037,106.741,8285.0
2017-01-10 15:10:00,114.4,114.41,114.37,114.4,39686.0,106.7597,106.769,106.7317,106.7597,39686.0
2017-01-10 15:20:00,114.4,114.41,114.35,114.37,17863.0,106.7597,106.769,106.713,106.7317,17863.0
2017-01-10 15:30:00,114.37,114.5,114.37,114.47,25137.0,106.7317,106.853,106.7317,106.825,25137.0
2017-01-10 15:40:00,114.46,114.46,114.34,114.36,37481.0,106.8157,106.8157,106.7037,106.7223,37481.0
2017-01-10 15:50:00,114.35,114.37,114.28,114.29,58660.0,106.713,106.7317,106.6477,106.657,58660.0
2017-01-11 09:30:00,114.25,114.35,114.24,114.31,31061.0,106.6197,106.713,106.6104,106.6757,31061.0
2017-01-11 09:40:00,114.31,114.36,114.25,114.29,14514.0,106.6757,106.7223,106.6197,106.657,14514.0
2017-01-11 09:50:00,114.28,114.35,114.23,114.34,20027.0,106.6477,106.713,106.601,106.7037,20027.0
2017-01-11 10:00:00,114.36,114.36,114.28,114.31,18984.0,106.7223,106.7223,106.6477,106.6757,18984.0
2017-01-11 10:10:00,114.31,114.33,114.23,114.27,7694.0,106.6757,106.6943,106.601,106.6384,7694.0
2017-01-11 10:20:00,114.3,114.38,114.27,114.38,4291.0,106.6664,106.741,106.6384,106.741,4291.0
2017-01-11 10:30:00,114.36,114.47,114.33,114.47,9965.0,106.7223,106.825,106.6943,106.825,9965.0
2017-01-11 10:40:00,114.47,114.47,114.38,114.4,11609.0,106.825,106.825,106.741,106.7597,11609.0
2017-01-11 10:50:00,114.41,114.41,114.25,114.33,9756.0,106.769,106.769,106.6197,106.6943,9756.0
2017-01-11 11:00:00,114.35,114.36,114.31,114.35,12585.0,106.713,106.7223,106.6757,106.713,12585.0
2017-01-11 11:10:00,114.37,114.41,114.32,114.4,9491.0,106.7317,106.769,106.685,106.7597,9491.0
2017-01-11 11:20:00,114.38,114.43,113.96,113.98,17967.0,106.741,106.7877,106.3491,106.3677,17967.0
2017-01-11 11:30:00,113.99,113.99,113.68,113.81,19866.0,106.3771,106.3771,106.0878,106.2091,19866.0
2017-01-11 11:40:00,113.81,114.06,113.81,114.03,13049.0,106.2091,106.4424,106.2091,106.4144,13049.0
2017-01-11 11:50:00,114.04,114.26,114.0,114.26,11623.0,106.4237,106.629,106.3864,106.629,11623.0
2017-01-11 12:00:00,114.25,114.3,114.18,114.22,9389.0,106.6197,106.6664,106.5544,106.5917,9389.0
2017-01-11 12:10:00,114.28,114.31,114.09,114.13,8308.0,106.6477,106.6757,106.4704,106.5077,8308.0
2017-01-11 12:20:00,114.08,114.16,113.99,114.16,4423.0,106.461,106.5357,106.3771,106.5357,4423.0
2017-01-11 12:30:00,114.18,114.18,114.03,114.06,8485.0,106.5544,106.5544,106.4144,106.4424,8485.0
2017-01-11 12:40:00,114.06,114.06,113.83,113.9,7707.0,106.4424,106.4424,106.2277,106.2931,7707.0
2017-01-11 12:50:00,113.9,114.02,113.89,114.02,14906.0,106.2931,106.4051,106.2837,106.4051,14906.0
2017-01-11 13:00:00,114.05,114.06,113.98,114.01,17489.0,106.433,106.4424,106.3677,106.3957,17489.0
2017-01-11 13:10:00,113.99,113.99,113.78,113.87,20677.0,106.3771,106.3771,106.1811,106.2651,20677.0
2017-01-11 13:20:00,113.86,113.93,113.73,113.78,15245.0,106.2557,106.3211,106.1344,106.1811,15245.0
2017-01-11 13:30:00,113.75,114.0,113.75,113.93,15914.0,106.1531,106.3864,106.1531,106.3211,15914.0
2017-01-11 13:40:00,113.94,114.01,113.91,113.91,15813.0,106.3304,106.3957,106.3024,106.3024,15813.0
2017-01-11 13:50:00,113.95,114.08,113.93,114.04,48671.0,106.3397,106.461,106.3211,106.4237,48671.0
2017-01-11 14:00:00,114.06,114.06,114.0,114.0,6850.0,106.4424,106.4424,106.3864,106.3864,6850.0
2017-01-11 14:10:00,114.01,114.15,113.99,114.11,30539.0,106.3957,106.5264,106.3771,106.489,30539.0
2017-01-11 14:20:00,114.1,114.16,114.08,114.12,17174.0,106.4797,106.5357,106.461,106.4984,17174.0
2017-01-11 14:30:00,114.13,114.3,114.12,114.3,13740.0,106.5077,106.6664,106.4984,106.6664,13740.0
2017-01-11 14:40:00,114.29,114.32,114.24,114.27,26312.0,106.657,106.685,106.6104,106.6384,26312.0
2017-01-11 14:50:00,114.27,114.27,114.21,114.27,43299.0,106.6384,106.6384,106.5824,106.6384,43299.0
2017-01-11 15:00:00,114.27,114.34,114.25,114.26,18550.0,106.6384,106.7037,106.6197,106.629,18550.0
2017-01-11 15:10:00,114.26,114.37,114.26,114.37,19970.0,106.629,106.7317,106.629,106.7317,19970.0
2017-01-11 15:20:00,114.37,114.37,114.27,114.3,42126.0,106.7317,106.7317,106.6384,106.6664,42126.0
2017-01-11 15:30:00,114.3,114.38,114.3,114.36,8172.0,106.6664,106.741,106.6664,106.7223,8172.0
2017-01-11 15:40:00,114.36,114.39,114.32,114.38,27868.0,106.7223,106.7503,106.685,106.741,27868.0
2017-01-11 15:50:00,114.38,114.41,114.33,114.38,62080.0,106.741,106.769,106.6943,106.741,62080.0
2017-01-12 09:30:00,114.11,114.12,113.84,113.84,21300.0,106.489,106.4984,106.2371,106.2371,21300.0
2017-01-12 09:40:00,113.81,113.94,113.81,113.9,13191.0,106.2091,106.3304,106.2091,106.2931,13191.0
2017-01-12 09:50:00,113.89,113.91,113.77,113.88,6580.0,106.2837,106.3024,106.1717,106.2744,6580.0
2017-01-12 10:00:00,113.88,113.88,113.46,113.5,20627.0,106.2744,106.2744,105.8825,105.9198,20627.0
2017-01-12 10:10:00,113.51,113.57,113.46,113.49,22216.0,105.9291,105.9851,105.8825,105.9104,22216.0
2017-01-12 10:20:00,113.45,113.62,113.44,113.6,12896.0,105.8731,106.0318,105.8638,106.0131,12896.0
2017-01-12 10:30:00,113.62,113.62,113.48,113.53,14178.0,106.0318,106.0318,105.9011,105.9478,14178.0
2017-01-12 10:40:00,113.51,113.72,113.5,113.66,17324.0,105.9291,106.1251,105.9198,106.0691,17324.0
2017-01-12 10:50:00,113.65,113.7,113.51,113.57,10502.0,106.0598,106.1064,105.9291,105.9851,10502.0
2017-01-12 11:00:00,113.55,113.56,113.41,113.48,12692.0,105.9664,105.9758,105.8358,105.9011,12692.0
2017-01-12 11:10:00,113.48,113.64,113.44,113.52,16796.0,105.9011,106.0504,105.8638,105.9384,16796.0
2017-01-12 11:20:00,113.51,113.68,113.51,113.67,12961.0,105.9291,106.0878,105.9291,106.0784,12961.0
2017-01-12 11:30:00,113.68,113.71,113.64,113.7,17090.0,106.0878,106.1158,106.0504,106.1064,17090.0
2017-01-12 11:40:00,113.68,113.74,113.64,113.67,14625.0,106.0878,106.1438,106.0504,106.0784,14625.0
2017-01-12 11:50:00,113.68,113.71,113.62,113.66,10741.0,106.0878,106.1158,106.0318,106.0691,10741.0
2017-01-12 12:00:00,113.68,113.77,113.67,113.75,8360.0,106.0878,106.1717,106.0784,106.1531,8360.0
2017-01-12 12:10:00,113.75,113.88,113.74,113.87,16090.0,106.1531,106.2744,106.1438,106.2651,16090.0
2017-01-12 12:20:00,113.9,113.92,113.85,113.87,5677.0,106.2931,106.3117,106.2464,106.2651,5677.0
2017-01-12 12:30:00,113.91,114.01,113.89,113.96,17554.0,106.3024,106.3957,106.2837,106.3491,17554.0
2017-01-12 12:40:00,113.97,113.97,113.91,113.97,13338.0,106.3584,106.3584,106.3024,106.3584,13338.0
2017-01-12 12:50:00,113.95,114.0,113.94,113.98,3940.0,106.3397,106.3864,106.3304,106.3677,3940.0
2017-01-12 13:00:00,113.99,114.01,113.94,114.0,7086.0,106.3771,106.3957,106.3304,106.3864,7086.0
2017-01-12 13:10:00,114.01,114.1,114.0,114.04,8339.0,106.3957,106.4797,106.3864,106.4237,8339.0
2017-01-12 13:20:00,114.04,114.05,113.98,114.01,5830.0,106.4237,106.433,106.3677,106.3957,5830.0
2017-01-12 13:30:00,114.04,114.12,114.02,114.09,14945.0,106.4237,106.4984,106.4051,106.4704,14945.0
2017-01-12 13:40:00,114.11,114.21,114.09,114.19,13972.0,106.489,106.5824,106.4704,106.5637,13972.0
2017-01-12 13:50:00,114.18,114.19,114.13,114.14,5450.0,106.5544,106.5637,106.5077,106.517,5450.0
2017-01-12 14:00:00,114.15,114.17,114.09,114.13,11972.0,106.5264,106.545,106.4704,106.5077,11972.0
2017-01-12 14:10:00,114.12,114.22,114.12,114.17,17599.0,106.4984,106.5917,106.4984,106.545,17599.0
2017-01-12 14:20:00,114.16,114.2,114.11,114.19,12267.0,106.5357,106.573,106.489,106.5637,12267.0
2017-01-12 14:30:00,114.21,114.32,114.19,114.28,30161.0,106.5824,106.685,106.5637,106.6477,30161.0
2017-01-12 14:40:00,114.28,114.3,114.2,114.21,33920.0,106.6477,106.6664,106.573,106.5824,33920.0
2017-01-12 14:50:00,114.23,114.28,114.23,114.28,18484.0,106.601,106.6477,106.601,106.6477,18484.0
2017-01-12 15:00:00,114.28,114.28,114.18,114.18,22716.0,106.6477,106.6477,106.5544,106.5544,22716.0
2017-01-12 15:10:00,114.19,114.22,114.17,114.19,25827.0,106.5637,106.5917,106.545,106.5637,25827.0
2017-01-12 15:20:00,114.22,114.25,114.19,114.2,22622.0,106.5917,106.6197,106.5637,106.573,22622.0
2017-01-12 15:30:00,114.22,114.33,114.21,114.33,25380.0,106.5917,106.6943,106.5824,106.6943,25380.0
2017-01-12 15:40:00,114.34,114.35,114.25,114.34,12107.0,106.7037,106.713,106.6197,106.7037,12107.0
2017-01-12 15:50:00,114.35,114.41,114.29,114.33,33029.0,106.713,106.769,106.657,106.6943,33029.0
2017-01-13 09:30:00,114.43,114.63,114.39,114.57,40087.0,106.7877,106.9743,106.7503,106.9183,40087.0
2017-01-13 09:40:00,114.6,114.66,114.56,114.63,15157.0,106.9463,107.0023,106.909,106.9743,15157.0
2017-01-13 09:50:00,114.66,114.66,114.54,114.59,5224.0,107.0023,107.0023,106.8903,106.937,5224.0
2017-01-13 10:00:00,114.57,114.6,114.5,114.56,12336.0,106.9183,106.9463,106.853,106.909,12336.0
2017-01-13 10:10:00,114.56,114.63,114.54,114.55,4647.0,106.909,106.9743,106.8903,106.8997,4647.0
2017-01-13 10:20:00,114.57,114.63,114.54,114.6,8102.0,106.9183,106.9743,106.8903,106.9463,8102.0
2017-01-13 10:30:00,114.61,114.67,114.6,114.66,8760.0,106.9556,107.0116,106.9463,107.0023,8760.0
2017-01-13 10:40:00,114.65,114.68,114.6,114.68,14853.0,106.993,107.021,106.9463,107.021,14853.0
2017-01-13 10:50:00,114.66,114.7,114.65,114.68,5299.0,107.0023,107.0396,106.993,107.021,5299.0
2017-01-13 11:00:00,114.68,114.71,114.6,114.61,4055.0,107.021,107.049,106.9463,106.9556,4055.0
2017-01-13 11:10:00,114.63,114.65,114.59,114.64,11037.0,106.9743,106.993,106.937,106.9836,11037.0
2017-01-13 11:20:00,114.65,114.72,114.65,114.71,14248.0,106.993,107.0583,106.993,107.049,14248.0
2017-01-13 11:30:00,114.72,114.74,114.69,114.73,14513.0,107.0583,107.077,107.0303,107.0676,14513.0
2017-01-13 11:40:00,114.72,114.74,114.66,114.71,11208.0,107.0583,107.077,107.0023,107.049,11208.0
2017-01-13 11:50:00,114.71,114.77,114.7,114.76,7625.0,107.049,107.105,107.0396,107.0956,7625.0
2017-01-13 12:00:00,114.78,114.78,114.72,114.73,4419.0,107.1143,107.1143,107.0583,107.0676,4419.0
2017-01-13 12:10:00,114.71,114.74,114.61,114.64,6974.0,107.049,107.077,106.9556,106.9836,6974.0
2017-01-13 12:20:00,114.65,114.67,114.62,114.64,5965.0,106.993,107.0116,106.965,106.9836,5965.0
2017-01-13 12:30:00,114.64,114.72,114.64,114.69,5574.0,106.9836,107.0583,106.9836,107.0303,5574.0
2017-01-13 12:40:00,114.68,114.72,114.68,114.7,5187.0,107.021,107.0583,107.021,107.0396,5187.0
2017-01-13 12:50:00,114.69,114.76,114.69,114.74,5151.0,107.0303,107.0956,107.0303,107.077,5151.0
2017-01-13 13:00:00,114.73,114.75,114.72,114.74,11479.0,107.0676,107.0863,107.0583,107.077,11479.0
2017-01-13 13:10:00,114.75,114.77,114.71,114.75,8959.0,107.0863,107.105,107.049,107.0863,8959.0
2017-01-13 13:20:00,114.76,114.78,114.74,114.74,11565.0,107.0956,107.1143,107.077,107.077,11565.0
2017-01-13 13:30:00,114.73,114.77,114.73,114.75,28205.0,107.0676,107.105,107.0676,107.0863,28205.0
2017-01-13 13:40:00,114.74,114.74,114.7,114.71,2491.0,107.077,107.077,107.0396,107.049,2491.0
2017-01-13 13:50:00,114.73,114.73,114.69,114.72,7666.0,107.0676,107.0676,107.0303,107.0583,7666.0
2017-01-13 14:00:00,114.68,114.74,114.68,114.69,9140.0,107.021,107.077,107.021,107.0303,9140.0
2017-01-13 14:10:00,114.69,114.7,114.6,114.67,12845.0,107.0303,107.0396,106.9463,107.0116,12845.0
2017-01-13 14:20:00,114.66,114.66,114.55,114.55,44011.0,107.0023,107.0023,106.8997,106.8997,44011.0
2017-01-13 14:30:00,114.56,114.61,114.55,114.61,14306.0,106.909,106.9556,106.8997,106.9556,14306.0
2017-01-13 14:40:00,114.58,114.63,114.58,114.6,17057.0,106.9277,106.9743,106.9277,106.9463,17057.0
2017-01-13 14:50:00,114.61,114.69,114.57,114.69,32450.0,106.9556,107.0303,106.9183,107.0303,32450.0
2017-01-13 15:00:00,114.67,114.68,114.62,114.64,10281.0,107.0116,107.021,106.965,106.9836,10281.0
2017-01-13 15:10:00,114.62,114.67,114.62,114.64,6277.0,106.965,107.0116,106.965,106.9836,6277.0
2017-01-13 15:20:00,114.66,114.67,114.62,114.63,12609.0,107.0023,107.0116,106.965,106.9743,12609.0
2017-01-13 15:30:00,114.63,114.67,114.59,114.66,14023.0,106.9743,107.0116,106.937,107.0023,14023.0
2017-01-13 15:40:00,114.66,114.71,114.65,114.66,12925.0,107.0023,107.049,106.993,107.0023,12925.0
2017-01-13 15:50:00,114.66,114.69,114.58,114.62,26165.0,107.0023,107.0303,106.9277,106.965,26165.0
2017-01-17 09:30:00,114.29,114.43,114.22,114.24,32765.0,106.657,106.7877,106.5917,106.6104,32765.0
2017-01-17 09:40:00,114.32,114.35,114.27,114.35,4286.0,106.685,106.713,106.6384,106.713,4286.0
2017-01-17 09:50:00,114.38,114.43,114.3,114.35,19087.0,106.741,106.7877,106.6664,106.713,19087.0
2017-01-17 10:00:00,114.32,114.51,114.3,114.49,75797.0,106.685,106.8623,106.6664,106.8437,75797.0
2017-01-17 10:10:00,114.51,114.64,114.49,114.56,14871.0,106.8623,106.9836,106.8437,106.909,14871.0
2017-01-17 10:20:00,114.6,114.63,114.51,114.55,18307.0,106.9463,106.9743,106.8623,106.8997,18307.0
2017-01-17 10:30:00,114.58,114.64,114.53,114.63,22367.0,106.9277,106.9836,106.881,106.9743,22367.0
2017-01-17 10:40:00,114.63,114.66,114.6,114.61,10092.0,106.9743,107.0023,106.9463,106.9556,10092.0
2017-01-17 10:50:00,114.61,114.68,114.59,114.67,10690.0,106.9556,107.021,106.937,107.0116,10690.0
2017-01-17 11:00:00,114.64,114.68,114.59,114.6,9172.0,106.9836,107.021,106.937,106.9463,9172.0
2017-01-17 11:10:00,114.57,114.57,114.48,114.5,2952.0,106.9183,106.9183,106.8343,106.853,2952.0
2017-01-17 11:20:00,114.5,114.56,114.48,114.56,5679.0,106.853,106.909,106.8343,106.909,5679.0
2017-01-17 11:30:00,114.55,114.57,114.49,114.57,27732.0,106.8997,106.9183,106.8437,106.9183,27732.0
2017-01-17 11:40:00,114.58,114.6,114.54,114.6,4185.0,106.9277,106.9463,106.8903,106.9463,4185.0
2017-01-17 11:50:00,114.6,114.65,114.59,114.62,12335.0,106.9463,106.993,106.937,106.965,12335.0
2017-01-17 12:00:00,114.62,114.64,114.58,114.59,17704.0,106.965,106.9836,106.9277,106.937,17704.0
2017-01-17 12:10:00,114.56,114.57,114.49,114.54,6843.0,106.909,106.9183,106.8437,106.8903,6843.0
2017-01-17 12:20:00,114.53,114.58,114.51,114.57,55271.0,106.881,106.9277,106.8623,106.9183,55271.0
2017-01-17 12:30:00,114.58,114.62,114.57,114.57,15565.0,106.9277,106.965,106.9183,106.9183,15565.0
2017-01-17 12:40:00,114.54,114.59,114.53,114.58,10422.0,106.8903,106.937,106.881,106.9277,10422.0
2017-01-17 12:50:00,114.56,114.61,114.55,114.55,7313.0,106.909,106.9556,106.8997,106.8997,7313.0
2017-01-17 13:00:00,114.58,114.6,114.56,114.6,3036.0,106.9277,106.9463,106.909,106.9463,3036.0
2017-01-17 13:10:00,114.61,114.66,114.61,114.65,4032.0,106.9556,107.0023,106.9556,106.993,4032.0
2017-01-17 13:20:00,114.68,114.68,114.62,114.64,9110.0,107.021,107.021,106.965,106.9836,9110.0
2017-01-17 13:30:00,114.63,114.66,114.61,114.62,7787.0,106.9743,107.0023,106.9556,106.965,7787.0
2017-01-17 13:40:00,114.63,114.64,114.6,114.6,9225.0,106.9743,106.9836,106.9463,106.9463,9225.0
2017-01-17 13:50:00,114.6,114.63,114.56,114.62,13521.0,106.9463,106.9743,106.909,106.965,13521.0
2017-01-17 14:00:00,114.61,114.68,114.61,114.65,17284.0,106.9556,107.021,106.9556,106.993,17284.0
2017-01-17 14:10:00,114.64,114.65,114.56,114.56,61478.0,106.9836,106.993,106.909,106.909,61478.0
2017-01-17 14:20:00,114.52,114.52,114.43,114.43,25298.0,106.8717,106.8717,106.7877,106.7877,25298.0
2017-01-17 14:30:00,114.43,114.46,114.32,114.39,22797.0,106.7877,106.8157,106.685,106.7503,22797.0
2017-01-17 14:40:00,114.37,114.46,114.34,114.41,72219.0,106.7317,106.8157,106.7037,106.769,72219.0
2017-01-17 14:50:00,114.41,114.41,114.35,114.39,20154.0,106.769,106.769,106.713,106.7503,20154.0
2017-01-17 15:00:00,114.39,114.4,114.28,114.29,21844.0,106.7503,106.7597,106.6477,106.657,21844.0
2017-01-17 15:10:00,114.27,114.39,114.27,114.38,12287.0,106.6384,106.7503,106.6384,106.741,12287.0
2017-01-17 15:20:00,114.37,114.39,114.33,114.35,7926.0,106.7317,106.7503,106.6943,106.713,7926.0
2017-01-17 15:30:00,114.37,114.47,114.37,114.47,36209.0,106.7317,106.825,106.7317,106.825,36209.0
2017-01-17 15:40:00,114.46,114.48,114.43,114.45,61940.0,106.8157,106.8343,106.7877,106.8063,61940.0
2017-01-17 15:50:00,114.46,114.52,114.44,114.52,55170.0,106.8157,106.8717,106.797,106.8717,55170.0
2017-01-18 09:30:00,114.71,114.71,114.45,114.56,24633.0,107.049,107.049,106.8063,106.909,24633.0
2017-01-18 09:40:00,114.6,114.67,114.56,114.59,27457.0,106.9463,107.0116,106.909,106.937,27457.0
2017-01-18 09:50:00,114.62,114.7,114.59,114.69,5916.0,106.965,107.0396,106.937,107.0303,5916.0
2017-01-18 10:00:00,114.71,114.75,114.66,114.67,2638.0,107.049,107.0863,107.0023,107.0116,2638.0
2017-01-18 10:10:00,114.7,114.76,114.68,114.73,8641.0,107.0396,107.0956,107.021,107.0676,8641.0
2017-01-18 10:20:00,114.71,114.77,114.66,114.72,9145.0,107.049,107.105,107.0023,107.0583,9145.0
2017-01-18 10:30:00,114.69,114.76,114.69,114.73,23381.0,107.0303,107.0956,107.0303,107.0676,23381.0
2017-01-18 10:40:00,114.7,114.7,114.59,114.63,6949.0,107.0396,107.0396,106.937,106.9743,6949.0
2017-01-18 10:50:00,114.61,114.71,114.59,114.71,11132.0,106.9556,107.049,106.937,107.049,11132.0
2017-01-18 11:00:00,114.7,114.74,114.68,114.71,19029.0,107.0396,107.077,107.021,107.049,19029.0
2017-01-18 11:10:00,114.71,114.74,114.66,114.69,13372.0,107.049,107.077,107.0023,107.0303,13372.0
2017-01-18 11:20:00,114.67,114.75,114.64,114.75,2193.0,107.0116,107.0863,106.9836,107.0863,2193.0
2017-01-18 11:30:00,114.77,114.77,114.71,114.71,9086.0,107.105,107.105,107.049,107.049,9086.0
2017-01-18 11:40:00,114.73,114.76,114.72,114.75,4557.0,107.0676,107.0956,107.0583,107.0863,4557.0
2017-01-18 11:50:00,114.75,114.76,114.59,114.62,7984.0,107.0863,107.0956,106.937,106.965,7984.0
2017-01-18 12:00:00,114.62,114.72,114.61,114.71,9134.0,106.965,107.0583,106.9556,107.049,9134.0
2017-01-18 12:10:00,114.71,114.75,114.7,114.72,13436.0,107.049,107.0863,107.0396,107.0583,13436.0
2017-01-18 12:20:00,114.7,114.73,114.67,114.7,12519.0,107.0396,107.0676,107.0116,107.0396,12519.0
2017-01-18 12:30:00,114.7,114.75,114.68,114.71,24223.0,107.0396,107.0863,107.021,107.049,24223.0
2017-01-18 12:40:00,114.7,114.76,114.7,114.73,7728.0,107.0396,107.0956,107.0396,107.0676,7728.0
2017-01-18 12:50:00,114.7,114.71,114.61,114.62,7339.0,107.0396,107.049,106.9556,106.965,7339.0
2017-01-18 13:00:00,114.6,114.66,114.6,114.66,11638.0,106.9463,107.0023,106.9463,107.0023,11638.0
2017-01-18 13:10:00,114.67,114.67,114.64,114.65,8699.0,107.0116,107.0116,106.9836,106.993,8699.0
2017-01-18 13:20:00,114.64,114.64,114.6,114.62,2753.0,106.9836,106.9836,106.9463,106.965,2753.0
2017-01-18 13:30:00,114.66,114.69,114.65,114.69,21272.0,107.0023,107.0303,106.993,107.0303,21272.0
2017-01-18 13:40:00,114.71,114.72,114.65,114.67,8319.0,107.049,107.0583,106.993,107.0116,8319.0
2017-01-18 13:50:00,114.65,114.67,114.63,114.64,4733.0,106.993,107.0116,106.9743,106.9836,4733.0
2017-01-18 14:00:00,114.64,114.7,114.63,114.68,29420.0,106.9836,107.0396,106.9743,107.021,29420.0
2017-01-18 14:10:00,114.69,114.75,114.64,114.75,10435.0,107.0303,107.0863,106.9836,107.0863,10435.0
2017-01-18 14:20:00,114.75,114.75,114.7,114.72,5460.0,107.0863,107.0863,107.0396,107.0583,5460.0
2017-01-18 14:30:00,114.72,114.73,114.68,114.7,10603.0,107.0583,107.0676,107.021,107.0396,10603.0
2017-01-18 14:40:00,114.7,114.71,114.66,114.67,16384.0,107.0396,107.049,107.0023,107.0116,16384.0
2017-01-18 14:50:00,114.65,114.73,114.65,114.73,39534.0,106.993,107.0676,106.993,107.0676,39534.0
2017-01-18 15:00:00,114.72,114.74,114.69,114.71,18899.0,107.0583,107.077,107.0303,107.049,18899.0
2017-01-18 15:10:00,114.71,114.77,114.7,114.76,21144.0,107.049,107.105,107.0396,107.0956,21144.0
2017-01-18 15:20:00,114.77,114.8,114.74,114.76,17573.0,107.105,107.133,107.077,107.0956,17573.0
2017-01-18 15:30:00,114.76,114.82,114.74,114.81,9754.0,107.0956,107.1516,107.077,107.1423,9754.0
2017-01-18 15:40:00,114.81,114.86,114.8,114.82,24553.0,107.1423,107.189,107.133,107.1516,24553.0
2017-01-18 15:50:00,114.83,114.89,114.83,114.88,27016.0,107.161,107.2169,107.161,107.2076,27016.0
2017-01-19 09:30:00,114.92,115.08,114.89,115.02,32775.0,107.2449,107.3943,107.2169,107.3383,32775.0
2017-01-19 09:40:00,114.97,115.02,114.95,114.96,12934.0,107.2916,107.3383,107.2729,107.2823,12934.0
2017-01-19 09:50:00,114.95,115.07,114.95,115.05,3670.0,107.2729,107.3849,107.2729,107.3663,3670.0
2017-01-19 10:00:00,115.05,115.05,114.87,114.88,2695.0,107.3663,107.3663,107.1983,107.2076,2695.0
2017-01-19 10:10:00,114.87,114.91,114.76,114.78,5414.0,107.1983,107.2356,107.0956,107.1143,5414.0
2017-01-19 10:20:00,114.79,114.85,114.77,114.81,13912.0,107.1236,107.1796,107.105,107.1423,13912.0
2017-01-19 10:30:00,114.82,114.82,114.75,114.79,4576.0,107.1516,107.1516,107.0863,107.1236,4576.0
2017-01-19 10:40:00,114.78,114.8,114.74,114.76,9838.0,107.1143,107.133,107.077,107.0956,9838.0
2017-01-19 10:50:00,114.79,114.79,114.69,114.73,8655.0,107.1236,107.1236,107.0303,107.0676,8655.0
2017-01-19 11:00:00,114.7,114.72,114.57,114.63,10545.0,107.0396,107.0583,106.9183,106.9743,10545.0
2017-01-19 11:10:00,114.62,114.68,114.58,114.68,8713.0,106.965,107.021,106.9277,107.021,8713.0
2017-01-19 11:20:00,114.71,114.77,114.7,114.73,8996.0,107.049,107.105,107.0396,107.0676,8996.0
2017-01-19 11:30:00,114.75,114.75,114.7,114.71,8407.0,107.0863,107.0863,107.0396,107.049,8407.0
2017-01-19 11:40:00,114.72,114.8,114.71,114.78,8021.0,107.0583,107.133,107.049,107.1143,8021.0
2017-01-19 11:50:00,114.78,114.78,114.7,114.73,5340.0,107.1143,107.1143,107.0396,107.0676,5340.0
2017-01-19 12:00:00,114.75,114.76,114.7,114.73,6420.0,107.0863,107.0956,107.0396,107.0676,6420.0
2017-01-19 12:10:00,114.73,114.78,114.72,114.75,7967.0,107.0676,107.1143,107.0583,107.0863,7967.0
2017-01-19 12:20:00,114.73,114.74,114.7,114.73,1978.0,107.0676,107.077,107.0396,107.0676,1978.0
2017-01-19 12:30:00,114.74,114.75,114.69,114.72,6021.0,107.077,107.0863,107.0303,107.0583,6021.0
2017-01-19 12:40:00,114.71,114.71,114.66,114.67,7613.0,107.049,107.049,107.0023,107.0116,7613.0
2017-01-19 12:50:00,114.66,114.71,114.65,114.71,21034.0,107.0023,107.049,106.993,107.049,21034.0
2017-01-19 13:00:00,114.7,114.72,114.65,114.66,4455.0,107.0396,107.0583,106.993,107.0023,4455.0
2017-01-19 13:10:00,114.72,114.72,114.63,114.64,6890.0,107.0583,107.0583,106.9743,106.9836,6890.0
2017-01-19 13:20:00,114.65,114.68,114.6,114.61,7093.0,106.993,107.021,106.9463,106.9556,7093.0
2017-01-19 13:30:00,114.63,114.67,114.6,114.66,11039.0,106.9743,107.0116,106.9463,107.0023,11039.0
2017-01-19 13:40:00,114.66,114.67,114.62,114.64,10956.0,107.0023,107.0116,106.965,106.9836,10956.0
2017-01-19 13:50:00,114.63,114.65,114.59,114.6,8635.0,106.9743,106.993,106.937,106.9463,8635.0
2017-01-19 14:00:00,114.61,114.65,114.4,114.4,32698.0,106.9556,106.993,106.7597,106.7597,32698.0
2017-01-19 14:10:00,114.44,114.47,114.34,114.38,10866.0,106.797,106.825,106.7037,106.741,10866.0
2017-01-19 14:20:00,114.34,114.5,114.3,114.5,21521.0,106.7037,106.853,106.6664,106.853,21521.0
2017-01-19 14:30:00,114.47,114.51,114.45,114.48,20219.0,106.825,106.8623,106.8063,106.8343,20219.0
2017-01-19 14:40:00,114.48,114.55,114.45,114.49,24806.0,106.8343,106.8997,106.8063,106.8437,24806.0
2017-01-19 14:50:00,114.49,114.56,114.47,114.47,26990.0,106.8437,106.909,106.825,106.825,26990.0
2017-01-19 15:00:00,114.48,114.51,114.42,114.45,46780.0,106.8343,106.8623,106.7783,106.8063,46780.0
2017-01-19 15:10:00,114.46,114.6,114.42,114.57,31002.0,106.8157,106.9463,106.7783,106.9183,31002.0
2017-01-19 15:20:00,114.55,114.6,114.55,114.56,11629.0,106.8997,106.9463,106.8997,106.909,11629.0
2017-01-19 15:30:00,114.57,114.57,114.48,114.52,23882.0,106.9183,106.9183,106.8343,106.8717,23882.0
2017-01-19 15:40:00,114.49,114.53,114.45,114.51,11922.0,106.8437,106.881,106.8063,106.8623,11922.0
2017-01-19 15:50:00,114.52,114.59,114.51,114.52,19816.0,106.8717,106.937,106.8623,106.8717,19816.0
2017-01-20 09:30:00,114.82,115.1,114.82,115.05,36079.0,107.1516,107.4129,107.1516,107.3663,36079.0
2017-01-20 09:40:00,115.08,115.09,114.89,114.99,30155.0,107.3943,107.4036,107.2169,107.3103,30155.0
2017-01-20 09:50:00,114.97,115.02,114.97,114.98,4278.0,107.2916,107.3383,107.2916,107.3009,4278.0
2017-01-20 10:00:00,114.99,114.99,114.89,114.9,6042.0,107.3103,107.3103,107.2169,107.2263,6042.0
2017-01-20 10:10:00,114.91,114.93,114.82,114.86,14534.0,107.2356,107.2543,107.1516,107.189,14534.0
2017-01-20 10:20:00,114.87,114.87,114.71,114.71,8846.0,107.1983,107.1983,107.049,107.049,8846.0
2017-01-20 10:30:00,114.75,114.82,114.75,114.78,30511.0,107.0863,107.1516,107.0863,107.1143,30511.0
2017-01-20 10:40:00,114.78,114.79,114.71,114.72,8330.0,107.1143,107.1236,107.049,107.0583,8330.0
2017-01-20 10:50:00,114.71,114.79,114.7,114.76,12247.0,107.049,107.1236,107.0396,107.0956,12247.0
2017-01-20 11:00:00,114.79,114.85,114.78,114.83,4590.0,107.1236,107.1796,107.1143,107.161,4590.0
2017-01-20 11:10:00,114.84,114.85,114.78,114.8,10641.0,107.1703,107.1796,107.1143,107.133,10641.0
2017-01-20 11:20:00,114.8,114.85,114.76,114.76,6982.0,107.133,107.1796,107.0956,107.0956,6982.0
2017-01-20 11:30:00,114.77,114.82,114.76,114.8,3528.0,107.105,107.1516,107.0956,107.133,3528.0
2017-01-20 11:40:00,114.79,114.88,114.79,114.85,8135.0,107.1236,107.2076,107.1236,107.1796,8135.0
2017-01-20 11:50:00,114.81,114.89,114.8,114.88,4886.0,107.1423,107.2169,107.133,107.2076,4886.0
2017-01-20 12:00:00,114.87,114.89,114.55,114.72,36966.0,107.1983,107.2169,106.8997,107.0583,36966.0
2017-01-20 12:10:00,114.69,114.8,114.56,114.76,18488.0,107.0303,107.133,106.909,107.0956,18488.0
2017-01-20 12:20:00,114.73,114.78,114.56,114.6,20324.0,107.0676,107.1143,106.909,106.9463,20324.0
2017-01-20 12:30:00,114.62,114.62,114.43,114.54,35833.0,106.965,106.965,106.7877,106.8903,35833.0
2017-01-20 12:40:00,114.54,114.67,114.52,114.58,8635.0,106.8903,107.0116,106.8717,106.9277,8635.0
2017-01-20 12:50:00,114.59,114.61,114.47,114.54,8461.0,106.937,106.9556,106.825,106.8903,8461.0
2017-01-20 13:00:00,114.58,114.63,114.54,114.62,12510.0,106.9277,106.9743,106.8903,106.965,12510.0
2017-01-20 13:10:00,114.65,114.72,114.64,114.69,27345.0,106.993,107.0583,106.9836,107.0303,27345.0
2017-01-20 13:20:00,114.7,114.71,114.67,114.68,16015.0,107.0396,107.049,107.0116,107.021,16015.0
2017-01-20 13:30:00,114.69,114.71,114.63,114.67,5482.0,107.0303,107.049,106.9743,107.0116,5482.0
2017-01-20 13:40:00,114.68,114.7,114.62,114.63,8739.0,107.021,107.0396,106.965,106.9743,8739.0
2017-01-20 13:50:00,114.62,114.64,114.59,114.61,12636.0,106.965,106.9836,106.937,106.9556,12636.0
2017-01-20 14:00:00,114.61,114.65,114.58,114.63,11130.0,106.9556,106.993,106.9277,106.9743,11130.0
2017-01-20 14:10:00,114.63,114.65,114.59,114.62,5111.0,106.9743,106.993,106.937,106.965,5111.0
2017-01-20 14:20:00,114.58,114.58,114.47,114.55,31055.0,106.9277,106.9277,106.825,106.8997,31055.0
2017-01-20 14:30:00,114.55,114.61,114.49,114.54,3961.0,106.8997,106.9556,106.8437,106.8903,3961.0
2017-01-20 14:40:00,114.52,114.6,114.5,114.54,13041.0,106.8717,106.9463,106.853,106.8903,13041.0
2017-01-20 14:50:00,114.57,114.6,114.55,114.58,19669.0,106.9183,106.9463,106.8997,106.9277,19669.0
2017-01-20 15:00:00,114.59,114.68,114.59,114.67,39355.0,106.937,107.021,106.937,107.0116,39355.0
2017-01-20 15:10:00,114.71,114.74,114.61,114.64,25839.0,107.049,107.077,106.9556,106.9836,25839.0
2017-01-20 15:20:00,114.64,114.64,114.5,114.51,15543.0,106.9836,106.9836,106.853,106.8623,15543.0
2017-01-20 15:30:00,114.52,114.64,114.49,114.63,40900.0,106.8717,106.9836,106.8437,106.9743,40900.0
2017-01-20 15:40:00,114.62,114.66,114.59,114.64,9630.0,106.965,107.0023,106.937,106.9836,9630.0
2017-01-20 15:50:00,114.67,114.73,114.63,114.71,20870.0,107.0116,107.0676,106.9743,107.049,20870.0
2017-01-23 09:30:00,114.54,114.72,114.41,114.72,44902.0,106.8903,107.0583,106.769,107.0583,44902.0
2017-01-23 09:40:00,114.73,114.77,114.67,114.76,20707.0,107.0676,107.105,107.0116,107.0956,20707.0
2017-01-23 09:50:00,114.75,114.75,114.55,114.6,5251.0,107.0863,107.0863,106.8997,106.9463,5251.0
2017-01-23 10:00:00,114.58,114.65,114.53,114.54,12075.0,106.9277,106.993,106.881,106.8903,12075.0
2017-01-23 10:10:00,114.55,114.56,114.44,114.45,29752.0,106.8997,106.909,106.797,106.8063,29752.0
2017-01-23 10:20:00,114.45,114.51,114.42,114.42,14970.0,106.8063,106.8623,106.7783,106.7783,14970.0
2017-01-23 10:30:00,114.41,114.43,114.24,114.3,31816.0,106.769,106.7877,106.6104,106.6664,31816.0
2017-01-23 10:40:00,114.3,114.34,114.29,114.3,29984.0,106.6664,106.7037,106.657,106.6664,29984.0
2017-01-23 10:50:00,114.29,114.34,114.26,114.29,59073.0,106.657,106.7037,106.629,106.657,59073.0
2017-01-23 11:00:00,114.31,114.4,114.3,114.37,50068.0,106.6757,106.7597,106.6664,106.7317,50068.0
2017-01-23 11:10:00,114.4,114.4,114.29,114.33,17854.0,106.7597,106.7597,106.657,106.6943,17854.0
2017-01-23 11:20:00,114.34,114.37,114.25,114.35,14631.0,106.7037,106.7317,106.6197,106.713,14631.0
2017-01-23 11:30:00,114.36,114.4,114.29,114.3,13041.0,106.7223,106.7597,106.657,106.6664,13041.0
2017-01-23 11:40:00,114.3,114.31,114.13,114.14,13260.0,106.6664,106.6757,106.5077,106.517,13260.0
2017-01-23 11:50:00,114.13,114.25,114.1,114.25,43447.0,106.5077,106.6197,106.4797,106.6197,43447.0
2017-01-23 12:00:00,114.27,114.27,114.2,114.26,22334.0,106.6384,106.6384,106.573,106.629,22334.0
2017-01-23 12:10:00,114.21,114.32,114.18,114.32,6365.0,106.5824,106.685,106.5544,106.685,6365.0
2017-01-23 12:20:00,114.32,114.38,114.29,114.35,14386.0,106.685,106.741,106.657,106.713,14386.0
2017-01-23 12:30:00,114.35,114.42,114.35,114.39,9995.0,106.713,106.7783,106.713,106.7503,9995.0
2017-01-23 12:40:00,114.41,114.46,114.36,114.37,9555.0,106.769,106.8157,106.7223,106.7317,9555.0
2017-01-23 12:50:00,114.39,114.43,114.37,114.43,11209.0,106.7503,106.7877,106.7317,106.7877,11209.0
2017-01-23 13:00:00,114.42,114.47,114.41,114.46,24827.0,106.7783,106.825,106.769,106.8157,24827.0
2017-01-23 13:10:00,114.46,114.47,114.4,114.45,38300.0,106.8157,106.825,106.7597,106.8063,38300.0
2017-01-23 13:20:00,114.47,114.51,114.44,114.45,29752.0,106.825,106.8623,106.797,106.8063,29752.0
2017-01-23 13:30:00,114.46,114.66,114.44,114.63,7227.0,106.8157,107.0023,106.797,106.9743,7227.0
2017-01-23 13:40:00,114.67,114.68,114.58,114.6,12641.0,107.0116,107.021,106.9277,106.9463,12641.0
2017-01-23 13:50:00,114.57,114.58,114.46,114.55,8314191.0,106.9183,106.9277,106.8157,106.8997,8314191.0
2017-01-23 14:00:00,114.54,114.55,114.46,114.5,8109.0,106.8903,106.8997,106.8157,106.853,8109.0
2017-01-23 14:10:00,114.48,114.51,114.46,114.5,11477.0,106.8343,106.8623,106.8157,106.853,11477.0
2017-01-23 14:20:00,114.48,114.51,114.46,114.51,28987.0,106.8343,106.8623,106.8157,106.8623,28987.0
2017-01-23 14:30:00,114.51,114.56,114.5,114.55,275853.0,106.8623,106.909,106.853,106.8997,275853.0
2017-01-23 14:40:00,114.56,114.62,114.5,114.57,13674.0,106.909,106.965,106.853,106.9183,13674.0
2017-01-23 14:50:00,114.57,114.63,114.56,114.61,9258.0,106.9183,106.9743,106.909,106.9556,9258.0
2017-01-23 15:00:00,114.62,114.63,114.56,114.59,16258.0,106.965,106.9743,106.909,106.937,16258.0
2017-01-23 15:10:00,114.58,114.6,114.53,114.56,203139.0,106.9277,106.9463,106.881,106.909,203139.0
2017-01-23 15:20:00,114.57,114.68,114.56,114.63,19839.0,106.9183,107.021,106.909,106.9743,19839.0
2017-01-23 15:30:00,114.65,114.7,114.62,114.67,122434.0,106.993,107.0396,106.965,107.0116,122434.0
2017-01-23 15:40:00,114.7,114.76,114.7,114.73,40199.0,107.0396,107.0956,107.0396,107.0676,40199.0
2017-01-23 15:50:00,114.73,114.73,114.65,114.67,28318.0,107.0676,107.0676,106.993,107.0116,28318.0
2017-01-24 09:30:00,114.85,115.03,114.85,114.87,30059.0,107.1796,107.3476,107.1796,107.1983,30059.0
2017-01-24 09:40:00,114.85,114.89,114.77,114.8,20861.0,107.1796,107.2169,107.105,107.133,20861.0
2017-01-24 09:50:00,114.81,114.82,114.71,114.71,5706.0,107.1423,107.1516,107.049,107.049,5706.0
2017-01-24 10:00:00,114.71,114.73,114.64,114.65,10265.0,107.049,107.0676,106.9836,106.993,10265.0
2017-01-24 10:10:00,114.64,114.78,114.63,114.77,11142.0,106.9836,107.1143,106.9743,107.105,11142.0
2017-01-24 10:20:00,114.76,114.85,114.76,114.77,7722.0,107.0956,107.1796,107.0956,107.105,7722.0
2017-01-24 10:30:00,114.75,114.82,114.75,114.78,6483.0,107.0863,107.1516,107.0863,107.1143,6483.0
2017-01-24 10:40:00,114.75,114.77,114.7,114.72,2231.0,107.0863,107.105,107.0396,107.0583,2231.0
2017-01-24 10:50:00,114.73,114.77,114.71,114.74,5038.0,107.0676,107.105,107.049,107.077,5038.0
2017-01-24 11:00:00,114.77,114.84,114.74,114.84,12577.0,107.105,107.1703,107.077,107.1703,12577.0
2017-01-24 11:10:00,114.84,114.84,114.76,114.79,21622.0,107.1703,107.1703,107.0956,107.1236,21622.0
2017-01-24 11:20:00,114.81,114.82,114.76,114.77,9364.0,107.1423,107.1516,107.0956,107.105,9364.0
2017-01-24 11:30:00,114.79,114.87,114.77,114.85,28799.0,107.1236,107.1983,107.105,107.1796,28799.0
2017-01-24 11:40:00,114.88,114.88,114.83,114.86,79640.0,107.2076,107.2076,107.161,107.189,79640.0
2017-01-24 11:50:00,114.86,114.88,114.84,114.86,7670.0,107.189,107.2076,107.1703,107.189,7670.0
2017-01-24 12:00:00,114.89,114.89,114.85,114.88,4659.0,107.2169,107.2169,107.1796,107.2076,4659.0
2017-01-24 12:10:00,114.88,114.98,114.86,114.95,10792.0,107.2076,107.3009,107.189,107.2729,10792.0
2017-01-24 12:20:00,114.93,114.98,114.92,114.97,8478.0,107.2543,107.3009,107.2449,107.2916,8478.0
2017-01-24 12:30:00,114.94,114.98,114.93,114.94,5454.0,107.2636,107.3009,107.2543,107.2636,5454.0
2017-01-24 12:40:00,114.94,114.99,114.93,114.96,7254.0,107.2636,107.3103,107.2543,107.2823,7254.0
2017-01-24 12:50:00,114.98,115.02,114.97,114.99,8588.0,107.3009,107.3383,107.2916,107.3103,8588.0
2017-01-24 13:00:00,114.98,115.14,114.98,115.12,8667.0,107.3009,107.4503,107.3009,107.4316,8667.0
2017-01-24 13:10:00,115.14,115.15,115.11,115.14,16792.0,107.4503,107.4596,107.4223,107.4503,16792.0
2017-01-24 13:20:00,115.14,115.17,115.11,115.16,18873.0,107.4503,107.4782,107.4223,107.4689,18873.0
2017-01-24 13:30:00,115.17,115.27,115.17,115.24,191093.0,107.4782,107.5716,107.4782,107.5436,191093.0
2017-01-24 13:40:00,115.25,115.34,115.25,115.29,13992.0,107.5529,107.6369,107.5529,107.5902,13992.0
2017-01-24 13:50:00,115.3,115.32,115.26,115.27,27732.0,107.5996,107.6182,107.5622,107.5716,27732.0
2017-01-24 14:00:00,115.27,115.31,115.25,115.29,13688.0,107.5716,107.6089,107.5529,107.5902,13688.0
2017-01-24 14:10:00,115.28,115.32,115.22,115.3,22699.0,107.5809,107.6182,107.5249,107.5996,22699.0
2017-01-24 14:20:00,115.31,115.33,115.27,115.27,41354.0,107.6089,107.6276,107.5716,107.5716,41354.0
2017-01-24 14:30:00,115.27,115.33,115.27,115.29,20253.0,107.5716,107.6276,107.5716,107.5902,20253.0
2017-01-24 14:40:00,115.28,115.35,115.28,115.31,20366.0,107.5809,107.6462,107.5809,107.6089,20366.0
2017-01-24 14:50:00,115.3,115.37,115.29,115.36,14884.0,107.5996,107.6649,107.5902,107.6556,14884.0
2017-01-24 15:00:00,115.36,115.46,115.36,115.44,25533.0,107.6556,107.7489,107.6556,107.7302,25533.0
2017-01-24 15:10:00,115.43,115.45,115.36,115.37,13790.0,107.7209,107.7395,107.6556,107.6649,13790.0
2017-01-24 15:20:00,115.37,115.39,115.31,115.34,45130.0,107.6649,107.6836,107.6089,107.6369,45130.0
2017-01-24 15:30:00,115.36,115.38,115.33,115.36,19491.0,107.6556,107.6742,107.6276,107.6556,19491.0
2017-01-24 15:40:00,115.35,115.37,115.31,115.35,19908.0,107.6462,107.6649,107.6089,107.6462,19908.0
2017-01-24 15:50:00,115.35,115.35,115.25,115.29,36426.0,107.6462,107.6462,107.5529,107.5902,36426.0
2017-01-25 09:30:00,115.78,115.99,115.7,115.99,44014.0,108.0475,108.2435,107.9729,108.2435,44014.0
2017-01-25 09:40:00,115.94,115.96,115.88,115.91,12715.0,108.1968,108.2155,108.1408,108.1688,12715.0
2017-01-25 09:50:00,115.9,116.0,115.89,116.0,21995.0,108.1595,108.2528,108.1502,108.2528,21995.0
2017-01-25 10:00:00,116.01,116.04,115.95,116.02,34425.0,108.2621,108.2901,108.2062,108.2715,34425.0
2017-01-25 10:10:00,116.04,116.08,115.98,116.01,45922.0,108.2901,108.3275,108.2342,108.2621,45922.0
2017-01-25 10:20:00,116.01,116.03,115.97,116.0,16478.0,108.2621,108.2808,108.2248,108.2528,16478.0
2017-01-25 10:30:00,115.99,116.02,115.97,116.0,12032.0,108.2435,108.2715,108.2248,108.2528,12032.0
2017-01-25 10:40:00,116.02,116.09,116.02,116.07,5619.0,108.2715,108.3368,108.2715,108.3181,5619.0
2017-01-25 10:50:00,116.08,116.14,116.07,116.11,8783.0,108.3275,108.3835,108.3181,108.3555,8783.0
2017-01-25 11:00:00,116.13,116.2,116.09,116.19,10993.0,108.3741,108.4395,108.3368,108.4301,10993.0
2017-01-25 11:10:00,116.19,116.19,116.13,116.16,40421.0,108.4301,108.4301,108.3741,108.4021,40421.0
2017-01-25 11:20:00,116.15,116.17,116.12,116.13,18836.0,108.3928,108.4115,108.3648,108.3741,18836.0
2017-01-25 11:30:00,116.13,116.13,116.0,116.02,23804.0,108.3741,108.3741,108.2528,108.2715,23804.0
2017-01-25 11:40:00,116.02,116.05,116.01,116.03,14758.0,108.2715,108.2995,108.2621,108.2808,14758.0
2017-01-25 11:50:00,116.01,116.03,115.96,116.02,5253.0,108.2621,108.2808,108.2155,108.2715,5253.0
2017-01-25 12:00:00,116.02,116.07,116.01,116.06,15764.0,108.2715,108.3181,108.2621,108.3088,15764.0
2017-01-25 12:10:00,116.03,116.03,115.98,116.0,22822.0,108.2808,108.2808,108.2342,108.2528,22822.0
2017-01-25 12:20:00,116.0,116.04,115.99,116.01,22175.0,108.2528,108.2901,108.2435,108.2621,22175.0
2017-01-25 12:30:00,116.04,116.07,116.02,116.03,8124.0,108.2901,108.3181,108.2715,108.2808,8124.0
2017-01-25 12:40:00,116.01,116.02,115.98,116.01,4761.0,108.2621,108.2715,108.2342,108.2621,4761.0
2017-01-25 12:50:00,116.01,116.09,116.0,116.09,6519.0,108.2621,108.3368,108.2528,108.3368,6519.0
2017-01-25 13:00:00,116.09,116.14,116.08,116.1,7271.0,108.3368,108.3835,108.3275,108.3461,7271.0
2017-01-25 13:10:00,116.12,116.15,116.1,116.12,10560.0,108.3648,108.3928,108.3461,108.3648,10560.0
2017-01-25 13:20:00,116.13,116.15,116.12,116.13,6116.0,108.3741,108.3928,108.3648,108.3741,6116.0
2017-01-25 13:30:00,116.15,116.19,116.1,116.19,29177.0,108.3928,108.4301,108.3461,108.4301,29177.0
2017-01-25 13:40:00,116.22,116.23,116.16,116.18,20201.0,108.4581,108.4675,108.4021,108.4208,20201.0
2017-01-25 13:50:00,116.18,116.23,116.18,116.22,14778.0,108.4208,108.4675,108.4208,108.4581,14778.0
2017-01-25 14:00:00,116.22,116.25,116.19,116.23,22645.0,108.4581,108.4861,108.4301,108.4675,22645.0
2017-01-25 14:10:00,116.23,116.24,116.2,116.24,22657.0,108.4675,108.4768,108.4395,108.4768,22657.0
2017-01-25 14:20:00,116.24,116.25,116.21,116.23,139779.0,108.4768,108.4861,108.4488,108.4675,139779.0
2017-01-25 14:30:00,116.23,116.26,116.2,116.21,41114.0,108.4675,108.4955,108.4395,108.4488,41114.0
2017-01-25 14:40:00,116.23,116.23,116.17,116.2,21352.0,108.4675,108.4675,108.4115,108.4395,21352.0
2017-01-25 14:50:00,116.19,116.22,116.16,116.18,60280.0,108.4301,108.4581,108.4021,108.4208,60280.0
2017-01-25 15:00:00,116.18,116.23,116.17,116.2,10829.0,108.4208,108.4675,108.4115,108.4395,10829.0
2017-01-25 15:10:00,116.21,116.24,116.11,116.11,8010.0,108.4488,108.4768,108.3555,108.3555,8010.0
2017-01-25 15:20:00,116.14,116.25,116.14,116.24,17476.0,108.3835,108.4861,108.3835,108.4768,17476.0
2017-01-25 15:30:00,116.24,116.25,116.21,116.25,10942.0,108.4768,108.4861,108.4488,108.4861,10942.0
2017-01-25 15:40:00,116.26,116.33,116.26,116.3,41326.0,108.4955,108.5608,108.4955,108.5328,41326.0
2017-01-25 15:50:00,116.31,116.35,116.29,116.31,16074.0,108.5421,108.5794,108.5234,108.5421,16074.0
2017-01-26 09:30:00,116.42,116.51,116.38,116.44,22385.0,108.6448,108.7288,108.6074,108.6634,22385.0
2017-01-26 09:40:00,116.46,116.46,116.35,116.39,10622.0,108.6821,108.6821,108.5794,108.6168,10622.0
2017-01-26 09:50:00,116.41,116.45,116.37,116.43,16373.0,108.6354,108.6728,108.5981,108.6541,16373.0
2017-01-26 10:00:00,116.4,116.44,116.3,116.34,24171.0,108.6261,108.6634,108.5328,108.5701,24171.0
2017-01-26 10:10:00,116.39,116.46,116.39,116.4,19124.0,108.6168,108.6821,108.6168,108.6261,19124.0
2017-01-26 10:20:00,116.41,116.41,116.26,116.26,38084.0,108.6354,108.6354,108.4955,108.4955,38084.0
2017-01-26 10:30:00,116.26,116.38,116.25,116.37,29654.0,108.4955,108.6074,108.4861,108.5981,29654.0
2017-01-26 10:40:00,116.37,116.37,116.27,116.28,14825.0,108.5981,108.5981,108.5048,108.5141,14825.0
2017-01-26 10:50:00,116.3,116.3,116.23,116.26,10232.0,108.5328,108.5328,108.4675,108.4955,10232.0
2017-01-26 11:00:00,116.27,116.3,116.2,116.27,21049.0,108.5048,108.5328,108.4395,108.5048,21049.0
2017-01-26 11:10:00,116.28,116.32,116.23,116.23,11482.0,108.5141,108.5514,108.4675,108.4675,11482.0
2017-01-26 11:20:00,116.23,116.3,116.21,116.3,15122.0,108.4675,108.5328,108.4488,108.5328,15122.0
2017-01-26 11:30:00,116.29,116.37,116.27,116.33,28589.0,108.5234,108.5981,108.5048,108.5608,28589.0
2017-01-26 11:40:00,116.34,116.39,116.32,116.35,33811.0,108.5701,108.6168,108.5514,108.5794,33811.0
2017-01-26 11:50:00,116.32,116.35,116.28,116.28,20115.0,108.5514,108.5794,108.5141,108.5141,20115.0
2017-01-26 12:00:00,116.27,116.34,116.25,116.34,10269.0,108.5048,108.5701,108.4861,108.5701,10269.0
2017-01-26 12:10:00,116.33,116.34,116.3,116.32,6970.0,108.5608,108.5701,108.5328,108.5514,6970.0
2017-01-26 12:20:00,116.32,116.34,116.27,116.27,10401.0,108.5514,108.5701,108.5048,108.5048,10401.0
2017-01-26 12:30:00,116.27,116.29,116.22,116.25,21542.0,108.5048,108.5234,108.4581,108.4861,21542.0
2017-01-26 12:40:00,116.24,116.28,116.21,116.28,7773.0,108.4768,108.5141,108.4488,108.5141,7773.0
2017-01-26 12:50:00,116.28,116.3,116.25,116.26,29434.0,108.5141,108.5328,108.4861,108.4955,29434.0
2017-01-26 13:00:00,116.27,116.32,116.24,116.3,18261.0,108.5048,108.5514,108.4768,108.5328,18261.0
2017-01-26 13:10:00,116.3,116.3,116.18,116.18,20295.0,108.5328,108.5328,108.4208,108.4208,20295.0
2017-01-26 13:20:00,116.16,116.2,116.12,116.19,17772.0,108.4021,108.4395,108.3648,108.4301,17772.0
2017-01-26 13:30:00,116.18,116.25,116.17,116.23,10466.0,108.4208,108.4861,108.4115,108.4675,10466.0
2017-01-26 13:40:00,116.22,116.25,116.22,116.24,35387.0,108.4581,108.4861,108.4581,108.4768,35387.0
2017-01-26 13:50:00,116.24,116.26,116.21,116.25,10751.0,108.4768,108.4955,108.4488,108.4861,10751.0
2017-01-26 14:00:00,116.26,116.27,116.21,116.26,19021.0,108.4955,108.5048,108.4488,108.4955,19021.0
2017-01-26 14:10:00,116.27,116.3,116.25,116.3,20489.0,108.5048,108.5328,108.4861,108.5328,20489.0
2017-01-26 14:20:00,116.29,116.36,116.25,116.36,10738.0,108.5234,108.5888,108.4861,108.5888,10738.0
2017-01-26 14:30:00,116.35,116.36,116.31,116.32,24377.0,108.5794,108.5888,108.5421,108.5514,24377.0
2017-01-26 14:40:00,116.33,116.34,116.3,116.3,26332.0,108.5608,108.5701,108.5328,108.5328,26332.0
2017-01-26 14:50:00,116.31,116.32,116.27,116.27,13470.0,108.5421,108.5514,108.5048,108.5048,13470.0
2017-01-26 15:00:00,116.27,116.28,116.21,116.21,40762.0,108.5048,108.5141,108.4488,108.4488,40762.0
2017-01-26 15:10:00,116.21,116.24,116.19,116.19,23977.0,108.4488,108.4768,108.4301,108.4301,23977.0
2017-01-26 15:20:00,116.2,116.26,116.18,116.23,35655.0,108.4395,108.4955,108.4208,108.4675,35655.0
2017-01-26 15:30:00,116.23,116.28,116.21,116.22,17984.0,108.4675,108.5141,108.4488,108.4581,17984.0
2017-01-26 15:40:00,116.22,116.22,116.1,116.18,43546.0,108.4581,108.4581,108.3461,108.4208,43546.0
2017-01-26 15:50:00,116.18,116.21,116.12,116.18,51971.0,108.4208,108.4488,108.3648,108.4208,51971.0
2017-01-27 09:30:00,116.18,116.3,116.04,116.06,24522.0,108.4208,108.5328,108.2901,108.3088,24522.0
2017-01-27 09:40:00,116.06,116.07,115.96,115.96,7715.0,108.3088,108.3181,108.2155,108.2155,7715.0
2017-01-27 09:50:00,115.95,116.04,115.9,115.97,24235.0,108.2062,108.2901,108.1595,108.2248,24235.0
2017-01-27 10:00:00,115.96,116.0,115.87,115.88,22961.0,108.2155,108.2528,108.1315,108.1408,22961.0
2017-01-27 10:10:00,115.87,115.97,115.83,115.9,21045.0,108.1315,108.2248,108.0942,108.1595,21045.0
2017-01-27 10:20:00,115.9,115.96,115.89,115.92,33912.0,108.1595,108.2155,108.1502,108.1782,33912.0
2017-01-27 10:30:00,115.93,116.0,115.93,115.96,18717.0,108.1875,108.2528,108.1875,108.2155,18717.0
2017-01-27 10:40:00,115.96,116.04,115.95,115.97,18762.0,108.2155,108.2901,108.2062,108.2248,18762.0
2017-01-27 10:50:00,115.97,116.0,115.91,115.94,15867.0,108.2248,108.2528,108.1688,108.1968,15867.0
2017-01-27 11:00:00,115.94,115.99,115.91,115.96,20007.0,108.1968,108.2435,108.1688,108.2155,20007.0
2017-01-27 11:10:00,115.97,116.03,115.97,116.02,10798.0,108.2248,108.2808,108.2248,108.2715,10798.0
2017-01-27 11:20:00,116.03,116.06,116.0,116.03,13725.0,108.2808,108.3088,108.2528,108.2808,13725.0
2017-01-27 11:30:00,116.03,116.05,116.01,116.02,11502.0,108.2808,108.2995,108.2621,108.2715,11502.0
2017-01-27 11:40:00,116.01,116.02,115.98,115.98,15571.0,108.2621,108.2715,108.2342,108.2342,15571.0
2017-01-27 11:50:00,115.99,116.03,115.94,116.02,12494.0,108.2435,108.2808,108.1968,108.2715,12494.0
2017-01-27 12:00:00,116.01,116.07,115.99,116.04,24967.0,108.2621,108.3181,108.2435,108.2901,24967.0
2017-01-27 12:10:00,116.03,116.08,116.03,116.07,12597.0,108.2808,108.3275,108.2808,108.3181,12597.0
2017-01-27 12:20:00,116.05,116.08,116.03,116.07,14271.0,108.2995,108.3275,108.2808,108.3181,14271.0
2017-01-27 12:30:00,116.06,116.07,116.05,116.05,12274.0,108.3088,108.3181,108.2995,108.2995,12274.0
2017-01-27 12:40:00,116.05,116.06,116.0,116.02,14644.0,108.2995,108.3088,108.2528,108.2715,14644.0
2017-01-27 12:50:00,116.02,116.06,116.02,116.04,10532.0,108.2715,108.3088,108.2715,108.2901,10532.0
2017-01-27 13:00:00,116.05,116.06,116.0,116.02,7156.0,108.2995,108.3088,108.2528,108.2715,7156.0
2017-01-27 13:10:00,116.01,116.03,116.0,116.02,7171.0,108.2621,108.2808,108.2528,108.2715,7171.0
2017-01-27 13:20:00,116.01,116.03,115.98,116.01,11711.0,108.2621,108.2808,108.2342,108.2621,11711.0
2017-01-27 13:30:00,116.01,116.03,116.0,116.01,12301.0,108.2621,108.2808,108.2528,108.2621,12301.0
2017-01-27 13:40:00,116.01,116.04,115.99,116.02,12073.0,108.2621,108.2901,108.2435,108.2715,12073.0
2017-01-27 13:50:00,116.02,116.03,115.97,115.98,14779.0,108.2715,108.2808,108.2248,108.2342,14779.0
2017-01-27 14:00:00,115.97,116.0,115.96,116.0,14653.0,108.2248,108.2528,108.2155,108.2528,14653.0
2017-01-27 14:10:00,116.0,116.01,115.96,115.98,22956.0,108.2528,108.2621,108.2155,108.2342,22956.0
2017-01-27 14:20:00,115.98,116.02,115.97,115.99,16585.0,108.2342,108.2715,108.2248,108.2435,16585.0
2017-01-27 14:30:00,115.99,116.05,115.99,116.03,50994.0,108.2435,108.2995,108.2435,108.2808,50994.0
2017-01-27 14:40:00,116.02,116.04,116.01,116.01,45361.0,108.2715,108.2901,108.2621,108.2621,45361.0
2017-01-27 14:50:00,116.01,116.03,115.99,116.02,53460.0,108.2621,108.2808,108.2435,108.2715,53460.0
2017-01-27 15:00:00,116.02,116.02,115.98,115.98,32640.0,108.2715,108.2715,108.2342,108.2342,32640.0
2017-01-27 15:10:00,115.98,115.99,115.97,115.98,11327.0,108.2342,108.2435,108.2248,108.2342,11327.0
2017-01-27 15:20:00,115.99,116.01,115.93,115.93,10099.0,108.2435,108.2621,108.1875,108.1875,10099.0
2017-01-27 15:30:00,115.93,115.99,115.93,115.97,21498.0,108.1875,108.2435,108.1875,108.2248,21498.0
2017-01-27 15:40:00,115.98,116.0,115.96,116.0,12653.0,108.2342,108.2528,108.2155,108.2528,12653.0
2017-01-27 15:50:00,116.03,116.09,116.01,116.08,71554.0,108.2808,108.3368,108.2621,108.3275,71554.0
2017-01-30 09:30:00,115.71,115.71,115.33,115.33,38982.0,107.9822,107.9822,107.6276,107.6276,38982.0
2017-01-30 09:40:00,115.3,115.33,114.98,114.99,216616.0,107.5996,107.6276,107.3009,107.3103,216616.0
2017-01-30 09:50:00,115.0,115.08,114.94,115.04,61860.0,107.3196,107.3943,107.2636,107.3569,61860.0
2017-01-30 10:00:00,114.97,115.06,114.91,114.95,21506.0,107.2916,107.3756,107.2356,107.2729,21506.0
2017-01-30 10:10:00,114.97,114.97,114.72,114.72,45399.0,107.2916,107.2916,107.0583,107.0583,45399.0
2017-01-30 10:20:00,114.78,114.92,114.77,114.91,16313.0,107.1143,107.2449,107.105,107.2356,16313.0
2017-01-30 10:30:00,114.91,114.95,114.81,114.84,31845.0,107.2356,107.2729,107.1423,107.1703,31845.0
2017-01-30 10:40:00,114.86,114.9,114.74,114.77,23628.0,107.189,107.2263,107.077,107.105,23628.0
2017-01-30 10:50:00,114.76,114.81,114.71,114.8,17474.0,107.0956,107.1423,107.049,107.133,17474.0
2017-01-30 11:00:00,114.77,114.9,114.75,114.9,17254.0,107.105,107.2263,107.0863,107.2263,17254.0
2017-01-30 11:10:00,114.92,115.03,114.92,115.01,23291.0,107.2449,107.3476,107.2449,107.3289,23291.0
2017-01-30 11:20:00,115.03,115.05,114.94,114.94,15149.0,107.3476,107.3663,107.2636,107.2636,15149.0
2017-01-30 11:30:00,114.95,115.03,114.92,115.03,9010.0,107.2729,107.3476,107.2449,107.3476,9010.0
2017-01-30 11:40:00,115.04,115.11,115.03,115.09,14764.0,107.3569,107.4223,107.3476,107.4036,14764.0
2017-01-30 11:50:00,115.1,115.11,115.03,115.1,17751.0,107.4129,107.4223,107.3476,107.4129,17751.0
2017-01-30 12:00:00,115.1,115.15,115.07,115.12,19035.0,107.4129,107.4596,107.3849,107.4316,19035.0
2017-01-30 12:10:00,115.12,115.12,115.05,115.12,27746.0,107.4316,107.4316,107.3663,107.4316,27746.0
2017-01-30 12:20:00,115.13,115.13,115.05,115.08,42572.0,107.4409,107.4409,107.3663,107.3943,42572.0
2017-01-30 12:30:00,115.07,115.07,115.0,115.04,16042.0,107.3849,107.3849,107.3196,107.3569,16042.0
2017-01-30 12:40:00,115.04,115.04,114.98,114.98,27647.0,107.3569,107.3569,107.3009,107.3009,27647.0
2017-01-30 12:50:00,114.98,115.05,114.97,115.03,17709.0,107.3009,107.3663,107.2916,107.3476,17709.0
2017-01-30 13:00:00,115.03,115.11,115.02,115.11,14125.0,107.3476,107.4223,107.3383,107.4223,14125.0
2017-01-30 13:10:00,115.1,115.11,115.02,115.02,36837.0,107.4129,107.4223,107.3383,107.3383,36837.0
2017-01-30 13:20:00,115.02,115.04,114.98,115.04,21125.0,107.3383,107.3569,107.3009,107.3569,21125.0
2017-01-30 13:30:00,115.05,115.05,114.97,114.99,20831.0,107.3663,107.3663,107.2916,107.3103,20831.0
2017-01-30 13:40:00,114.99,115.05,114.98,115.02,27011.0,107.3103,107.3663,107.3009,107.3383,27011.0
2017-01-30 13:50:00,115.02,115.03,114.97,115.02,53059.0,107.3383,107.3476,107.2916,107.3383,53059.0
2017-01-30 14:00:00,115.04,115.11,115.04,115.11,25200.0,107.3569,107.4223,107.3569,107.4223,25200.0
2017-01-30 14:10:00,115.11,115.13,115.08,115.12,30448.0,107.4223,107.4409,107.3943,107.4316,30448.0
2017-01-30 14:20:00,115.15,115.24,115.12,115.23,22514.0,107.4596,107.5436,107.4316,107.5342,22514.0
2017-01-30 14:30:00,115.22,115.27,115.21,115.22,73913.0,107.5249,107.5716,107.5156,107.5249,73913.0
2017-01-30 14:40:00,115.23,115.24,115.17,115.19,25411.0,107.5342,107.5436,107.4782,107.4969,25411.0
2017-01-30 14:50:00,115.19,115.28,115.17,115.27,61038.0,107.4969,107.5809,107.4782,107.5716,61038.0
2017-01-30 15:00:00,115.27,115.27,115.14,115.18,13351.0,107.5716,107.5716,107.4503,107.4876,13351.0
2017-01-30 15:10:00,115.18,115.21,115.14,115.18,45305.0,107.4876,107.5156,107.4503,107.4876,45305.0
2017-01-30 15:20:00,115.18,115.2,115.14,115.17,17027.0,107.4876,107.5062,107.4503,107.4782,17027.0
2017-01-30 15:30:00,115.18,115.24,115.16,115.17,28041.0,107.4876,107.5436,107.4689,107.4782,28041.0
2017-01-30 15:40:00,115.16,115.33,115.14,115.33,36632.0,107.4689,107.6276,107.4503,107.6276,36632.0
2017-01-30 15:50:00,115.33,115.44,115.33,115.4,79791.0,107.6276,107.7302,107.6276,107.6929,79791.0
2017-01-31 09:30:00,114.99,115.12,114.97,115.02,34898.0,107.3103,107.4316,107.2916,107.3383,34898.0
2017-01-31 09:40:00,115.03,115.11,114.95,115.11,23484.0,107.3476,107.4223,107.2729,107.4223,23484.0
2017-01-31 09:50:00,115.1,115.11,114.94,115.04,39987.0,107.4129,107.4223,107.2636,107.3569,39987.0
2017-01-31 10:00:00,115.02,115.05,114.88,114.96,68515.0,107.3383,107.3663,107.2076,107.2823,68515.0
2017-01-31 10:10:00,114.96,115.13,114.94,115.12,35402.0,107.2823,107.4409,107.2636,107.4316,35402.0
2017-01-31 10:20:00,115.13,115.21,115.07,115.08,17303.0,107.4409,107.5156,107.3849,107.3943,17303.0
2017-01-31 10:30:00,115.09,115.19,115.06,115.07,26502.0,107.4036,107.4969,107.3756,107.3849,26502.0
2017-01-31 10:40:00,115.06,115.08,114.91,114.91,38453.0,107.3756,107.3943,107.2356,107.2356,38453.0
2017-01-31 10:50:00,114.91,115.01,114.9,114.95,41715.0,107.2356,107.3289,107.2263,107.2729,41715.0
2017-01-31 11:00:00,114.96,115.06,114.95,114.99,12227.0,107.2823,107.3756,107.2729,107.3103,12227.0
2017-01-31 11:10:00,114.99,115.07,114.99,115.03,24830.0,107.3103,107.3849,107.3103,107.3476,24830.0
2017-01-31 11:20:00,115.05,115.05,114.93,114.93,7255.0,107.3663,107.3663,107.2543,107.2543,7255.0
2017-01-31 11:30:00,114.92,114.95,114.81,114.89,29168.0,107.2449,107.2729,107.1423,107.2169,29168.0
2017-01-31 11:40:00,114.85,114.9,114.84,114.85,102131.0,107.1796,107.2263,107.1703,107.1796,102131.0
2017-01-31 11:50:00,114.85,114.91,114.84,114.85,9872.0,107.1796,107.2356,107.1703,107.1796,9872.0
2017-01-31 12:00:00,114.84,114.9,114.82,114.89,14476.0,107.1703,107.2263,107.1516,107.2169,14476.0
2017-01-31 12:10:00,114.88,114.97,114.85,114.95,16775.0,107.2076,107.2916,107.1796,107.2729,16775.0
2017-01-31 12:20:00,114.94,115.0,114.93,114.97,18612.0,107.2636,107.3196,107.2543,107.2916,18612.0
2017-01-31 12:30:00,114.98,114.99,114.93,114.95,13334.0,107.3009,107.3103,107.2543,107.2729,13334.0
2017-01-31 12:40:00,114.93,115.03,114.93,114.99,13065.0,107.2543,107.3476,107.2543,107.3103,13065.0
2017-01-31 12:50:00,114.99,115.03,114.97,115.0,9220.0,107.3103,107.3476,107.2916,107.3196,9220.0
2017-01-31 13:00:00,115.0,115.02,114.95,114.97,10048.0,107.3196,107.3383,107.2729,107.2916,10048.0
2017-01-31 13:10:00,114.98,114.98,114.87,114.92,8336.0,107.3009,107.3009,107.1983,107.2449,8336.0
2017-01-31 13:20:00,114.92,115.02,114.91,115.02,10071.0,107.2449,107.3383,107.2356,107.3383,10071.0
2017-01-31 13:30:00,115.03,115.05,114.97,115.01,11630.0,107.3476,107.3663,107.2916,107.3289,11630.0
2017-01-31 13:40:00,115.0,115.0,114.91,114.93,20042.0,107.3196,107.3196,107.2356,107.2543,20042.0
2017-01-31 13:50:00,114.93,114.95,114.86,114.89,27307.0,107.2543,107.2729,107.189,107.2169,27307.0
2017-01-31 14:00:00,114.89,114.93,114.86,114.91,25273.0,107.2169,107.2543,107.189,107.2356,25273.0
2017-01-31 14:10:00,114.9,114.99,114.9,114.97,18999.0,107.2263,107.3103,107.2263,107.2916,18999.0
2017-01-31 14:20:00,114.98,115.05,114.98,115.04,9938.0,107.3009,107.3663,107.3009,107.3569,9938.0
2017-01-31 14:30:00,115.04,115.07,114.98,115.07,27554.0,107.3569,107.3849,107.3009,107.3849,27554.0
2017-01-31 14:40:00,115.08,115.15,115.05,115.15,18100.0,107.3943,107.4596,107.3663,107.4596,18100.0
2017-01-31 14:50:00,115.14,115.18,115.11,115.15,17860.0,107.4503,107.4876,107.4223,107.4596,17860.0
2017-01-31 15:00:00,115.16,115.22,115.15,115.17,45180.0,107.4689,107.5249,107.4596,107.4782,45180.0
2017-01-31 15:10:00,115.18,115.25,115.17,115.22,28654.0,107.4876,107.5529,107.4782,107.5249,28654.0
2017-01-31 15:20:00,115.22,115.3,115.22,115.24,17722.0,107.5249,107.5996,107.5249,107.5436,17722.0
2017-01-31 15:30:00,115.24,115.33,115.24,115.32,22030.0,107.5436,107.6276,107.5436,107.6182,22030.0
2017-01-31 15:40:00,115.31,115.42,115.3,115.35,35791.0,107.6089,107.7116,107.5996,107.6462,35791.0
2017-01-31 15:50:00,115.35,115.41,115.32,115.41,20378.0,107.6462,107.7022,107.6182,107.7022,20378.0
2017-02-01 09:30:00,115.94,116.07,115.94,115.99,33854.0,108.1968,108.3181,108.1968,108.2435,33854.0
2017-02-01 09:40:00,115.97,116.04,115.96,115.99,20492.0,108.2248,108.2901,108.2155,108.2435,20492.0
2017-02-01 09:50:00,115.97,115.97,115.89,115.9,10293.0,108.2248,108.2248,108.1502,108.1595,10293.0
2017-02-01 10:00:00,115.89,115.92,115.69,115.76,20896.0,108.1502,108.1782,107.9635,108.0288,20896.0
2017-02-01 10:10:00,115.76,115.76,115.65,115.73,16183.0,108.0288,108.0288,107.9262,108.0008,16183.0
2017-02-01 10:20:00,115.73,115.77,115.7,115.73,22005.0,108.0008,108.0382,107.9729,108.0008,22005.0
2017-02-01 10:30:00,115.74,115.74,115.47,115.5,32946.0,108.0102,108.0102,107.7582,107.7862,32946.0
2017-02-01 10:40:00,115.5,115.55,115.47,115.53,11451.0,107.7862,107.8329,107.7582,107.8142,11451.0
2017-02-01 10:50:00,115.54,115.6,115.44,115.48,15607.0,107.8235,107.8795,107.7302,107.7675,15607.0
2017-02-01 11:00:00,115.49,115.6,115.49,115.57,19342.0,107.7769,107.8795,107.7769,107.8515,19342.0
2017-02-01 11:10:00,115.56,115.61,115.53,115.54,16579.0,107.8422,107.8889,107.8142,107.8235,16579.0
2017-02-01 11:20:00,115.55,115.56,115.46,115.48,13501.0,107.8329,107.8422,107.7489,107.7675,13501.0
2017-02-01 11:30:00,115.48,115.53,115.47,115.52,16698.0,107.7675,107.8142,107.7582,107.8049,16698.0
2017-02-01 11:40:00,115.53,115.54,115.41,115.43,41806.0,107.8142,107.8235,107.7022,107.7209,41806.0
2017-02-01 11:50:00,115.43,115.52,115.38,115.52,27412.0,107.7209,107.8049,107.6742,107.8049,27412.0
2017-02-01 12:00:00,115.54,115.6,115.53,115.58,6352.0,107.8235,107.8795,107.8142,107.8609,6352.0
2017-02-01 12:10:00,115.59,115.63,115.56,115.57,6342.0,107.8702,107.9075,107.8422,107.8515,6342.0
2017-02-01 12:20:00,115.54,115.58,115.53,115.58,9379.0,107.8235,107.8609,107.8142,107.8609,9379.0
2017-02-01 12:30:00,115.62,115.67,115.61,115.67,8012.0,107.8982,107.9449,107.8889,107.9449,8012.0
2017-02-01 12:40:00,115.69,115.71,115.67,115.68,14467.0,107.9635,107.9822,107.9449,107.9542,14467.0
2017-02-01 12:50:00,115.67,115.7,115.66,115.67,9217.0,107.9449,107.9729,107.9355,107.9449,9217.0
2017-02-01 13:00:00,115.66,115.74,115.64,115.73,4147.0,107.9355,108.0102,107.9169,108.0008,4147.0
2017-02-01 13:10:00,115.72,115.73,115.68,115.7,6691.0,107.9915,108.0008,107.9542,107.9729,6691.0
2017-02-01 13:20:00,115.71,115.71,115.63,115.65,16783.0,107.9822,107.9822,107.9075,107.9262,16783.0
2017-02-01 13:30:00,115.64,115.66,115.61,115.61,23637.0,107.9169,107.9355,107.8889,107.8889,23637.0
2017-02-01 13:40:00,115.61,115.69,115.61,115.67,27063.0,107.8889,107.9635,107.8889,107.9449,27063.0
2017-02-01 13:50:00,115.66,115.67,115.48,115.56,118186.0,107.9355,107.9449,107.7675,107.8422,118186.0
2017-02-01 14:00:00,115.55,115.77,115.5,115.7,37407.0,107.8329,108.0382,107.7862,107.9729,37407.0
2017-02-01 14:10:00,115.7,115.91,115.7,115.89,31884.0,107.9729,108.1688,107.9729,108.1502,31884.0
2017-02-01 14:20:00,115.89,115.91,115.79,115.85,32306.0,108.1502,108.1688,108.0568,108.1128,32306.0
2017-02-01 14:30:00,115.86,115.86,115.68,115.72,32443.0,108.1222,108.1222,107.9542,107.9915,32443.0
2017-02-01 14:40:00,115.73,115.73,115.63,115.68,61665.0,108.0008,108.0008,107.9075,107.9542,61665.0
2017-02-01 14:50:00,115.69,115.75,115.62,115.74,52993.0,107.9635,108.0195,107.8982,108.0102,52993.0
2017-02-01 15:00:00,115.78,115.83,115.75,115.78,27906.0,108.0475,108.0942,108.0195,108.0475,27906.0
2017-02-01 15:10:00,115.76,115.85,115.76,115.8,19855.0,108.0288,108.1128,108.0288,108.0662,19855.0
2017-02-01 15:20:00,115.82,115.91,115.81,115.9,17688.0,108.0848,108.1688,108.0755,108.1595,17688.0
2017-02-01 15:30:00,115.9,115.94,115.89,115.93,17274.0,108.1595,108.1968,108.1502,108.1875,17274.0
2017-02-01 15:40:00,115.93,115.97,115.88,115.93,29225.0,108.1875,108.2248,108.1408,108.1875,29225.0
2017-02-01 15:50:00,115.93,115.93,115.86,115.86,44986.0,108.1875,108.1875,108.1222,108.1222,44986.0
2017-02-02 09:30:00,115.72,115.76,115.52,115.73,116160.0,107.9915,108.0288,107.8049,108.0008,116160.0
2017-02-02 09:40:00,115.7,115.9,115.67,115.9,10542.0,107.9729,108.1595,107.9449,108.1595,10542.0
2017-02-02 09:50:00,115.88,116.0,115.83,116.0,23167.0,108.1408,108.2528,108.0942,108.2528,23167.0
2017-02-02 10:00:00,115.96,115.96,115.87,115.94,14492.0,108.2155,108.2155,108.1315,108.1968,14492.0
2017-02-02 10:10:00,115.97,116.07,115.96,116.01,7630.0,108.2248,108.3181,108.2155,108.2621,7630.0
2017-02-02 10:20:00,116.0,116.02,115.94,115.96,19353.0,108.2528,108.2715,108.1968,108.2155,19353.0
2017-02-02 10:30:00,115.96,116.02,115.94,115.95,12200.0,108.2155,108.2715,108.1968,108.2062,12200.0
2017-02-02 10:40:00,115.98,116.09,115.97,116.08,19059.0,108.2342,108.3368,108.2248,108.3275,19059.0
2017-02-02 10:50:00,116.09,116.22,116.03,116.21,11386.0,108.3368,108.4581,108.2808,108.4488,11386.0
2017-02-02 11:00:00,116.25,116.27,116.17,116.18,13161.0,108.4861,108.5048,108.4115,108.4208,13161.0
2017-02-02 11:10:00,116.2,116.22,116.14,116.17,12612.0,108.4395,108.4581,108.3835,108.4115,12612.0
2017-02-02 11:20:00,116.18,116.21,116.13,116.14,14072.0,108.4208,108.4488,108.3741,108.3835,14072.0
2017-02-02 11:30:00,116.13,116.14,116.08,116.1,21713.0,108.3741,108.3835,108.3275,108.3461,21713.0
2017-02-02 11:40:00,116.08,116.13,115.97,116.01,9717.0,108.3275,108.3741,108.2248,108.2621,9717.0
2017-02-02 11:50:00,115.97,115.98,115.82,115.82,12091.0,108.2248,108.2342,108.0848,108.0848,12091.0
2017-02-02 12:00:00,115.83,115.89,115.78,115.85,13030.0,108.0942,108.1502,108.0475,108.1128,13030.0
2017-02-02 12:10:00,115.85,115.89,115.83,115.87,26717.0,108.1128,108.1502,108.0942,108.1315,26717.0
2017-02-02 12:20:00,115.88,115.92,115.86,115.92,23365.0,108.1408,108.1782,108.1222,108.1782,23365.0
2017-02-02 12:30:00,115.91,115.95,115.89,115.95,22183.0,108.1688,108.2062,108.1502,108.2062,22183.0
2017-02-02 12:40:00,115.95,116.04,115.95,116.03,15613.0,108.2062,108.2901,108.2062,108.2808,15613.0
2017-02-02 12:50:00,116.03,116.03,115.96,115.98,11136.0,108.2808,108.2808,108.2155,108.2342,11136.0
2017-02-02 13:00:00,115.98,115.99,115.93,115.95,6279.0,108.2342,108.2435,108.1875,108.2062,6279.0
2017-02-02 13:10:00,115.96,115.97,115.92,115.93,11602.0,108.2155,108.2248,108.1782,108.1875,11602.0
2017-02-02 13:20:00,115.91,115.93,115.85,115.86,7394.0,108.1688,108.1875,108.1128,108.1222,7394.0
2017-02-02 13:30:00,115.86,115.88,115.84,115.88,8830.0,108.1222,108.1408,108.1035,108.1408,8830.0
2017-02-02 13:40:00,115.92,116.08,115.92,116.04,19627.0,108.1782,108.3275,108.1782,108.2901,19627.0
2017-02-02 13:50:00,116.05,116.1,116.04,116.05,21011.0,108.2995,108.3461,108.2901,108.2995,21011.0
2017-02-02 14:00:00,116.04,116.04,115.99,116.0,29395.0,108.2901,108.2901,108.2435,108.2528,29395.0
2017-02-02 14:10:00,116.0,116.02,115.92,115.92,20368.0,108.2528,108.2715,108.1782,108.1782,20368.0
2017-02-02 14:20:00,115.89,115.91,115.82,115.83,20051.0,108.1502,108.1688,108.0848,108.0942,20051.0
2017-02-02 14:30:00,115.8,115.86,115.76,115.86,41985.0,108.0662,108.1222,108.0288,108.1222,41985.0
2017-02-02 14:40:00,115.86,115.89,115.76,115.77,28847.0,108.1222,108.1502,108.0288,108.0382,28847.0
2017-02-02 14:50:00,115.78,115.85,115.77,115.83,50086.0,108.0475,108.1128,108.0382,108.0942,50086.0
2017-02-02 15:00:00,115.84,115.91,115.82,115.87,19984.0,108.1035,108.1688,108.0848,108.1315,19984.0
2017-02-02 15:10:00,115.88,115.92,115.84,115.91,14310.0,108.1408,108.1782,108.1035,108.1688,14310.0
2017-02-02 15:20:00,115.92,116.01,115.92,116.0,55749.0,108.1782,108.2621,108.1782,108.2528,55749.0
2017-02-02 15:30:00,116.0,116.02,115.93,115.94,51389.0,108.2528,108.2715,108.1875,108.1968,51389.0
2017-02-02 15:40:00,115.94,116.04,115.94,116.04,31034.0,108.1968,108.2901,108.1968,108.2901,31034.0
2017-02-02 15:50:00,116.04,116.06,115.98,116.0,41810.0,108.2901,108.3088,108.2342,108.2528,41810.0
2017-02-03 09:30:00,116.31,116.49,116.26,116.46,29663.0,108.5421,108.7101,108.4955,108.6821,29663.0
2017-02-03 09:40:00,116.48,116.48,116.34,116.44,6894.0,108.7008,108.7008,108.5701,108.6634,6894.0
2017-02-03 09:50:00,116.43,116.44,116.35,116.35,17205.0,108.6541,108.6634,108.5794,108.5794,17205.0
2017-02-03 10:00:00,116.37,116.49,116.37,116.48,13423.0,108.5981,108.7101,108.5981,108.7008,13423.0
2017-02-03 10:10:00,116.47,116.55,116.45,116.52,16884.0,108.6914,108.7661,108.6728,108.7381,16884.0
2017-02-03 10:20:00,116.56,116.68,116.49,116.59,13318.0,108.7754,108.8874,108.7101,108.8034,13318.0
2017-02-03 10:30:00,116.59,116.6,116.51,116.52,10802.0,108.8034,108.8127,108.7288,108.7381,10802.0
2017-02-03 10:40:00,116.54,116.64,116.54,116.64,16308.0,108.7568,108.8501,108.7568,108.8501,16308.0
2017-02-03 10:50:00,116.66,116.66,116.57,116.6,15616.0,108.8687,108.8687,108.7847,108.8127,15616.0
2017-02-03 11:00:00,116.61,116.74,116.61,116.7,6580.0,108.8221,108.9434,108.8221,108.9061,6580.0
2017-02-03 11:10:00,116.7,116.73,116.64,116.65,9059.0,108.9061,108.9341,108.8501,108.8594,9059.0
2017-02-03 11:20:00,116.66,116.69,116.55,116.61,9376.0,108.8687,108.8967,108.7661,108.8221,9376.0
2017-02-03 11:30:00,116.59,116.62,116.54,116.57,14560.0,108.8034,108.8314,108.7568,108.7847,14560.0
2017-02-03 11:40:00,116.55,116.57,116.49,116.53,13474.0,108.7661,108.7847,108.7101,108.7474,13474.0
2017-02-03 11:50:00,116.54,116.58,116.52,116.56,24700.0,108.7568,108.7941,108.7381,108.7754,24700.0
2017-02-03 12:00:00,116.58,116.63,116.56,116.62,11206.0,108.7941,108.8407,108.7754,108.8314,11206.0
2017-02-03 12:10:00,116.63,116.64,116.6,116.62,23504.0,108.8407,108.8501,108.8127,108.8314,23504.0
2017-02-03 12:20:00,116.63,116.67,116.62,116.63,7521.0,108.8407,108.8781,108.8314,108.8407,7521.0
2017-02-03 12:30:00,116.63,116.66,116.62,116.64,5372.0,108.8407,108.8687,108.8314,108.8501,5372.0
2017-02-03 12:40:00,116.63,116.65,116.61,116.64,9664.0,108.8407,108.8594,108.8221,108.8501,9664.0
2017-02-03 12:50:00,116.65,116.66,116.6,116.62,6776.0,108.8594,108.8687,108.8127,108.8314,6776.0
2017-02-03 13:00:00,116.62,116.62,116.56,116.57,26988.0,108.8314,108.8314,108.7754,108.7847,26988.0
2017-02-03 13:10:00,116.56,116.64,116.55,116.63,16693.0,108.7754,108.8501,108.7661,108.8407,16693.0
2017-02-03 13:20:00,116.62,116.63,116.6,116.62,23787.0,108.8314,108.8407,108.8127,108.8314,23787.0
2017-02-03 13:30:00,116.62,116.64,116.55,116.57,12268.0,108.8314,108.8501,108.7661,108.7847,12268.0
2017-02-03 13:40:00,116.58,116.58,116.53,116.55,104426.0,108.7941,108.7941,108.7474,108.7661,104426.0
2017-02-03 13:50:00,116.55,116.61,116.54,116.57,18850.0,108.7661,108.8221,108.7568,108.7847,18850.0
2017-02-03 14:00:00,116.58,116.62,116.58,116.59,9041.0,108.7941,108.8314,108.7941,108.8034,9041.0
2017-02-03 14:10:00,116.6,116.64,116.59,116.62,18827.0,108.8127,108.8501,108.8034,108.8314,18827.0
2017-02-03 14:20:00,116.6,116.63,116.58,116.6,13674.0,108.8127,108.8407,108.7941,108.8127,13674.0
2017-02-03 14:30:00,116.6,116.63,116.59,116.63,24588.0,108.8127,108.8407,108.8034,108.8407,24588.0
2017-02-03 14:40:00,116.63,116.65,116.61,116.62,41994.0,108.8407,108.8594,108.8221,108.8314,41994.0
2017-02-03 14:50:00,116.62,116.63,116.59,116.62,17320.0,108.8314,108.8407,108.8034,108.8314,17320.0
2017-02-03 15:00:00,116.62,116.67,116.6,116.67,34343.0,108.8314,108.8781,108.8127,108.8781,34343.0
2017-02-03 15:10:00,116.67,116.7,116.65,116.67,16581.0,108.8781,108.9061,108.8594,108.8781,16581.0
2017-02-03 15:20:00,116.68,116.68,116.59,116.61,17858.0,108.8874,108.8874,108.8034,108.8221,17858.0
2017-02-03 15:30:00,116.63,116.65,116.6,116.63,22257.0,108.8407,108.8594,108.8127,108.8407,22257.0
2017-02-03 15:40:00,116.63,116.67,116.6,116.63,39345.0,108.8407,108.8781,108.8127,108.8407,39345.0
2017-02-03 15:50:00,116.64,116.68,116.58,116.62,95356.0,108.8501,108.8874,108.7941,108.8314,95356.0
2017-02-06 09:30:00,116.44,116.45,116.35,116.44,19896.0,108.6634,108.6728,108.5794,108.6634,19896.0
2017-02-06 09:40:00,116.39,116.39,116.3,116.32,3957.0,108.6168,108.6168,108.5328,108.5514,3957.0
2017-02-06 09:50:00,116.33,116.43,116.3,116.41,9431.0,108.5608,108.6541,108.5328,108.6354,9431.0
2017-02-06 10:00:00,116.4,116.42,116.37,116.37,11975.0,108.6261,108.6448,108.5981,108.5981,11975.0
2017-02-06 10:10:00,116.39,116.48,116.35,116.43,8509.0,108.6168,108.7008,108.5794,108.6541,8509.0
2017-02-06 10:20:00,116.44,116.5,116.42,116.45,8854.0,108.6634,108.7194,108.6448,108.6728,8854.0
2017-02-06 10:30:00,116.44,116.45,116.38,116.4,6120.0,108.6634,108.6728,108.6074,108.6261,6120.0
2017-02-06 10:40:00,116.39,116.44,116.35,116.36,8663.0,108.6168,108.6634,108.5794,108.5888,8663.0
2017-02-06 10:50:00,116.38,116.41,116.34,116.34,10908.0,108.6074,108.6354,108.5701,108.5701,10908.0
2017-02-06 11:00:00,116.34,116.43,116.33,116.41,15282.0,108.5701,108.6541,108.5608,108.6354,15282.0
2017-02-06 11:10:00,116.43,116.5,116.43,116.49,11255.0,108.6541,108.7194,108.6541,108.7101,11255.0
2017-02-06 11:20:00,116.47,116.54,116.47,116.52,51840.0,108.6914,108.7568,108.6914,108.7381,51840.0
2017-02-06 11:30:00,116.51,116.52,116.47,116.5,8707.0,108.7288,108.7381,108.6914,108.7194,8707.0
2017-02-06 11:40:00,116.51,116.52,116.44,116.45,5133.0,108.7288,108.7381,108.6634,108.6728,5133.0
2017-02-06 11:50:00,116.47,116.47,116.41,116.47,7702.0,108.6914,108.6914,108.6354,108.6914,7702.0
2017-02-06 12:00:00,116.46,116.48,116.43,116.45,9232.0,108.6821,108.7008,108.6541,108.6728,9232.0
2017-02-06 12:10:00,116.45,116.47,116.43,116.44,10142.0,108.6728,108.6914,108.6541,108.6634,10142.0
2017-02-06 12:20:00,116.44,116.44,116.41,116.43,7222.0,108.6634,108.6634,108.6354,108.6541,7222.0
2017-02-06 12:30:00,116.44,116.44,116.38,116.41,18005.0,108.6634,108.6634,108.6074,108.6354,18005.0
2017-02-06 12:40:00,116.41,116.42,116.35,116.37,10836.0,108.6354,108.6448,108.5794,108.5981,10836.0
2017-02-06 12:50:00,116.38,116.4,116.32,116.32,6076.0,108.6074,108.6261,108.5514,108.5514,6076.0
2017-02-06 13:00:00,116.33,116.36,116.28,116.35,9493.0,108.5608,108.5888,108.5141,108.5794,9493.0
2017-02-06 13:10:00,116.35,116.36,116.24,116.26,13277.0,108.5794,108.5888,108.4768,108.4955,13277.0
2017-02-06 13:20:00,116.28,116.34,116.28,116.31,7745.0,108.5141,108.5701,108.5141,108.5421,7745.0
2017-02-06 13:30:00,116.3,116.32,116.24,116.24,5591.0,108.5328,108.5514,108.4768,108.4768,5591.0
2017-02-06 13:40:00,116.26,116.29,116.24,116.28,13547.0,108.4955,108.5234,108.4768,108.5141,13547.0
2017-02-06 13:50:00,116.3,116.36,116.28,116.35,15186.0,108.5328,108.5888,108.5141,108.5794,15186.0
2017-02-06 14:00:00,116.36,116.36,116.29,116.33,86897.0,108.5888,108.5888,108.5234,108.5608,86897.0
2017-02-06 14:10:00,116.3,116.36,116.3,116.36,18768.0,108.5328,108.5888,108.5328,108.5888,18768.0
2017-02-06 14:20:00,116.35,116.37,116.31,116.34,25338.0,108.5794,108.5981,108.5421,108.5701,25338.0
2017-02-06 14:30:00,116.33,116.36,116.31,116.34,10432.0,108.5608,108.5888,108.5421,108.5701,10432.0
2017-02-06 14:40:00,116.35,116.39,116.33,116.35,10825.0,108.5794,108.6168,108.5608,108.5794,10825.0
2017-02-06 14:50:00,116.35,116.41,116.33,116.38,77675.0,108.5794,108.6354,108.5608,108.6074,77675.0
2017-02-06 15:00:00,116.37,116.42,116.36,116.41,22863.0,108.5981,108.6448,108.5888,108.6354,22863.0
2017-02-06 15:10:00,116.42,116.45,116.38,116.43,12082.0,108.6448,108.6728,108.6074,108.6541,12082.0
2017-02-06 15:20:00,116.42,116.42,116.38,116.4,14655.0,108.6448,108.6448,108.6074,108.6261,14655.0
2017-02-06 15:30:00,116.4,116.44,116.38,116.44,12048.0,108.6261,108.6634,108.6074,108.6634,12048.0
2017-02-06 15:40:00,116.44,116.46,116.38,116.39,14560.0,108.6634,108.6821,108.6074,108.6168,14560.0
2017-02-06 15:50:00,116.4,116.48,116.39,116.44,22043.0,108.6261,108.7008,108.6168,108.6634,22043.0
2017-02-07 09:30:00,116.75,116.85,116.67,116.84,32269.0,108.9527,109.046,108.8781,109.0367,32269.0
2017-02-07 09:40:00,116.82,116.9,116.79,116.79,18414.0,109.0181,109.0927,108.9901,108.9901,18414.0
2017-02-07 09:50:00,116.81,116.82,116.74,116.79,11963.0,109.0087,109.0181,108.9434,108.9901,11963.0
2017-02-07 10:00:00,116.81,116.85,116.78,116.85,10662.0,109.0087,109.046,108.9807,109.046,10662.0
2017-02-07 10:10:00,116.86,116.9,116.82,116.88,6176.0,109.0554,109.0927,109.0181,109.074,6176.0
2017-02-07 10:20:00,116.87,116.91,116.84,116.87,4909.0,109.0647,109.102,109.0367,109.0647,4909.0
2017-02-07 10:30:00,116.87,116.9,116.85,116.89,4871.0,109.0647,109.0927,109.046,109.0834,4871.0
2017-02-07 10:40:00,116.92,116.98,116.91,116.97,6755.0,109.1114,109.1674,109.102,109.158,6755.0
2017-02-07 10:50:00,116.98,116.98,116.93,116.95,13219.0,109.1674,109.1674,109.1207,109.1394,13219.0
2017-02-07 11:00:00,116.93,116.99,116.91,116.97,19225.0,109.1207,109.1767,109.102,109.158,19225.0
2017-02-07 11:10:00,116.98,116.99,116.85,116.87,5602.0,109.1674,109.1767,109.046,109.0647,5602.0
2017-02-07 11:20:00,116.87,116.87,116.73,116.76,5659.0,109.0647,109.0647,108.9341,108.9621,5659.0
2017-02-07 11:30:00,116.77,116.82,116.75,116.82,10743.0,108.9714,109.0181,108.9527,109.0181,10743.0
2017-02-07 11:40:00,116.79,116.84,116.77,116.84,11864.0,108.9901,109.0367,108.9714,109.0367,11864.0
2017-02-07 11:50:00,116.83,116.86,116.82,116.86,6774.0,109.0274,109.0554,109.0181,109.0554,6774.0
2017-02-07 12:00:00,116.83,116.88,116.81,116.82,5811.0,109.0274,109.074,109.0087,109.0181,5811.0
2017-02-07 12:10:00,116.84,116.87,116.77,116.78,7482.0,109.0367,109.0647,108.9714,108.9807,7482.0
2017-02-07 12:20:00,116.79,116.79,116.68,116.68,9855.0,108.9901,108.9901,108.8874,108.8874,9855.0
2017-02-07 12:30:00,116.67,116.76,116.66,116.75,5116.0,108.8781,108.9621,108.8687,108.9527,5116.0
2017-02-07 12:40:00,116.75,116.76,116.59,116.59,12471.0,108.9527,108.9621,108.8034,108.8034,12471.0
2017-02-07 12:50:00,116.58,116.67,116.58,116.64,71485.0,108.7941,108.8781,108.7941,108.8501,71485.0
2017-02-07 13:00:00,116.63,116.65,116.6,116.61,7519.0,108.8407,108.8594,108.8127,108.8221,7519.0
2017-02-07 13:10:00,116.65,116.74,116.65,116.71,20171.0,108.8594,108.9434,108.8594,108.9154,20171.0
2017-02-07 13:20:00,116.73,116.74,116.68,116.72,9437.0,108.9341,108.9434,108.8874,108.9247,9437.0
2017-02-07 13:30:00,116.71,116.74,116.71,116.73,7334.0,108.9154,108.9434,108.9154,108.9341,7334.0
2017-02-07 13:40:00,116.73,116.77,116.71,116.76,14687.0,108.9341,108.9714,108.9154,108.9621,14687.0
2017-02-07 13:50:00,116.76,116.78,116.72,116.74,8683.0,108.9621,108.9807,108.9247,108.9434,8683.0
2017-02-07 14:00:00,116.74,116.78,116.73,116.74,8406.0,108.9434,108.9807,108.9341,108.9434,8406.0
2017-02-07 14:10:00,116.72,116.74,116.67,116.67,13572.0,108.9247,108.9434,108.8781,108.8781,13572.0
2017-02-07 14:20:00,116.65,116.68,116.63,116.68,18403.0,108.8594,108.8874,108.8407,108.8874,18403.0
2017-02-07 14:30:00,116.68,116.73,116.68,116.68,22984.0,108.8874,108.9341,108.8874,108.8874,22984.0
2017-02-07 14:40:00,116.68,116.72,116.66,116.72,27151.0,108.8874,108.9247,108.8687,108.9247,27151.0
2017-02-07 14:50:00,116.72,116.75,116.7,116.72,14848.0,108.9247,108.9527,108.9061,108.9247,14848.0
2017-02-07 15:00:00,116.74,116.79,116.72,116.76,23909.0,108.9434,108.9901,108.9247,108.9621,23909.0
2017-02-07 15:10:00,116.77,116.77,116.72,116.75,9515.0,108.9714,108.9714,108.9247,108.9527,9515.0
2017-02-07 15:20:00,116.73,116.76,116.68,116.73,13528.0,108.9341,108.9621,108.8874,108.9341,13528.0
2017-02-07 15:30:00,116.72,116.72,116.63,116.67,19597.0,108.9247,108.9247,108.8407,108.8781,19597.0
2017-02-07 15:40:00,116.68,116.7,116.63,116.65,21851.0,108.8874,108.9061,108.8407,108.8594,21851.0
2017-02-07 15:50:00,116.66,116.74,116.63,116.72,41015.0,108.8687,108.9434,108.8407,108.9247,41015.0
2017-02-08 09:30:00,116.62,116.67,116.53,116.65,22079.0,108.8314,108.8781,108.7474,108.8594,22079.0
2017-02-08 09:40:00,116.64,116.66,116.51,116.53,4384.0,108.8501,108.8687,108.7288,108.7474,4384.0
2017-02-08 09:50:00,116.54,116.63,116.52,116.62,7857.0,108.7568,108.8407,108.7381,108.8314,7857.0
2017-02-08 10:00:00,116.66,116.75,116.65,116.69,17225.0,108.8687,108.9527,108.8594,108.8967,17225.0
2017-02-08 10:10:00,116.66,116.83,116.66,116.77,24022.0,108.8687,109.0274,108.8687,108.9714,24022.0
2017-02-08 10:20:00,116.78,116.81,116.74,116.78,7284.0,108.9807,109.0087,108.9434,108.9807,7284.0
2017-02-08 10:30:00,116.79,116.81,116.72,116.77,6737.0,108.9901,109.0087,108.9247,108.9714,6737.0
2017-02-08 10:40:00,116.81,116.99,116.76,116.97,14544.0,109.0087,109.1767,108.9621,109.158,14544.0
2017-02-08 10:50:00,116.98,116.99,116.85,116.92,21467.0,109.1674,109.1767,109.046,109.1114,21467.0
2017-02-08 11:00:00,116.94,117.03,116.92,116.94,17527.0,109.13,109.214,109.1114,109.13,17527.0
2017-02-08 11:10:00,116.95,117.01,116.95,116.96,23306.0,109.1394,109.1954,109.1394,109.1487,23306.0
2017-02-08 11:20:00,116.97,117.0,116.94,116.94,10076.0,109.158,109.186,109.13,109.13,10076.0
2017-02-08 11:30:00,116.93,116.97,116.9,116.92,8353.0,109.1207,109.158,109.0927,109.1114,8353.0
2017-02-08 11:40:00,116.93,116.95,116.88,116.92,15664.0,109.1207,109.1394,109.074,109.1114,15664.0
2017-02-08 11:50:00,116.9,116.93,116.86,116.89,11045.0,109.0927,109.1207,109.0554,109.0834,11045.0
2017-02-08 12:00:00,116.91,116.97,116.91,116.97,4959.0,109.102,109.158,109.102,109.158,4959.0
2017-02-08 12:10:00,116.97,116.99,116.94,116.99,7160.0,109.158,109.1767,109.13,109.1767,7160.0
2017-02-08 12:20:00,116.99,116.99,116.92,116.92,6990.0,109.1767,109.1767,109.1114,109.1114,6990.0
2017-02-08 12:30:00,116.93,116.93,116.87,116.88,5294.0,109.1207,109.1207,109.0647,109.074,5294.0
2017-02-08 12:40:00,116.87,116.9,116.87,116.89,6458.0,109.0647,109.0927,109.0647,109.0834,6458.0
2017-02-08 12:50:00,116.92,116.94,116.9,116.93,8702.0,109.1114,109.13,109.0927,109.1207,8702.0
2017-02-08 13:00:00,116.94,117.01,116.94,116.98,10424.0,109.13,109.1954,109.13,109.1674,10424.0
2017-02-08 13:10:00,116.96,116.99,116.94,116.98,28638.0,109.1487,109.1767,109.13,109.1674,28638.0
2017-02-08 13:20:00,116.98,117.0,116.96,116.98,3311.0,109.1674,109.186,109.1487,109.1674,3311.0
2017-02-08 13:30:00,117.0,117.03,116.99,117.02,18323.0,109.186,109.214,109.1767,109.2047,18323.0
2017-02-08 13:40:00,117.01,117.06,116.98,117.04,68390.0,109.1954,109.242,109.1674,109.2234,68390.0
2017-02-08 13:50:00,117.05,117.08,117.03,117.06,9789.0,109.2327,109.2607,109.214,109.242,9789.0
2017-02-08 14:00:00,117.05,117.08,117.04,117.05,11500.0,109.2327,109.2607,109.2234,109.2327,11500.0
2017-02-08 14:10:00,117.06,117.12,117.05,117.12,30555.0,109.242,109.298,109.2327,109.298,30555.0
2017-02-08 14:20:00,117.11,117.12,117.06,117.07,24780.0,109.2887,109.298,109.242,109.2514,24780.0
2017-02-08 14:30:00,117.08,117.13,117.07,117.09,22096.0,109.2607,109.3073,109.2514,109.27,22096.0
2017-02-08 14:40:00,117.11,117.14,117.1,117.12,41410.0,109.2887,109.3167,109.2794,109.298,41410.0
2017-02-08 14:50:00,117.11,117.14,117.09,117.09,15963.0,109.2887,109.3167,109.27,109.27,15963.0
2017-02-08 15:00:00,117.09,117.11,117.02,117.1,14142.0,109.27,109.2887,109.2047,109.2794,14142.0
2017-02-08 15:10:00,117.11,117.12,117.06,117.09,10200.0,109.2887,109.298,109.242,109.27,10200.0
2017-02-08 15:20:00,117.11,117.13,117.07,117.13,15699.0,109.2887,109.3073,109.2514,109.3073,15699.0
2017-02-08 15:30:00,117.13,117.15,117.11,117.13,8489.0,109.3073,109.326,109.2887,109.3073,8489.0
2017-02-08 15:40:00,117.15,117.18,117.11,117.13,23932.0,109.326,109.354,109.2887,109.3073,23932.0
2017-02-08 15:50:00,117.16,117.16,117.08,117.09,28060.0,109.3353,109.3353,109.2607,109.27,28060.0
2017-02-09 09:30:00,117.2,117.33,117.15,117.31,29299.0,109.3727,109.494,109.326,109.4753,29299.0
2017-02-09 09:40:00,117.32,117.36,117.31,117.35,9072.0,109.4847,109.522,109.4753,109.5127,9072.0
2017-02-09 09:50:00,117.35,117.36,117.29,117.31,17769.0,109.5127,109.522,109.4567,109.4753,17769.0
2017-02-09 10:00:00,117.32,117.34,117.28,117.32,13253.0,109.4847,109.5033,109.4473,109.4847,13253.0
2017-02-09 10:10:00,117.35,117.38,117.28,117.35,25906.0,109.5127,109.5407,109.4473,109.5127,25906.0
2017-02-09 10:20:00,117.35,117.48,117.34,117.46,44616.0,109.5127,109.634,109.5033,109.6153,44616.0
2017-02-09 10:30:00,117.47,117.51,117.37,117.39,9862.0,109.6246,109.662,109.5313,109.55,9862.0
2017-02-09 10:40:00,117.39,117.52,117.39,117.49,11459.0,109.55,109.6713,109.55,109.6433,11459.0
2017-02-09 10:50:00,117.48,117.54,117.45,117.54,5538.0,109.634,109.69,109.606,109.69,5538.0
2017-02-09 11:00:00,117.52,117.54,117.49,117.5,23047.0,109.6713,109.69,109.6433,109.6526,23047.0
2017-02-09 11:10:00,117.5,117.6,117.5,117.59,10733.0,109.6526,109.746,109.6526,109.7366,10733.0
2017-02-09 11:20:00,117.62,117.7,117.59,117.7,8684.0,109.7646,109.8393,109.7366,109.8393,8684.0
2017-02-09 11:30:00,117.69,117.69,117.65,117.65,6591.0,109.8299,109.8299,109.7926,109.7926,6591.0
2017-02-09 11:40:00,117.63,117.67,117.58,117.61,4439.0,109.774,109.8113,109.7273,109.7553,4439.0
2017-02-09 11:50:00,117.62,117.65,117.59,117.61,8874.0,109.7646,109.7926,109.7366,109.7553,8874.0
2017-02-09 12:00:00,117.61,117.62,117.59,117.6,11137.0,109.7553,109.7646,109.7366,109.746,11137.0
2017-02-09 12:10:00,117.62,117.67,117.6,117.62,16543.0,109.7646,109.8113,109.746,109.7646,16543.0
2017-02-09 12:20:00,117.62,117.62,117.55,117.56,6961.0,109.7646,109.7646,109.6993,109.7086,6961.0
2017-02-09 12:30:00,117.56,117.59,117.55,117.57,14086.0,109.7086,109.7366,109.6993,109.718,14086.0
2017-02-09 12:40:00,117.57,117.59,117.54,117.54,9087.0,109.718,109.7366,109.69,109.69,9087.0
2017-02-09 12:50:00,117.55,117.58,117.54,117.58,4388.0,109.6993,109.7273,109.69,109.7273,4388.0
2017-02-09 13:00:00,117.56,117.61,117.56,117.59,4575.0,109.7086,109.7553,109.7086,109.7366,4575.0
2017-02-09 13:10:00,117.61,117.66,117.59,117.66,14257.0,109.7553,109.802,109.7366,109.802,14257.0
2017-02-09 13:20:00,117.65,117.68,117.62,117.68,6138.0,109.7926,109.8206,109.7646,109.8206,6138.0
2017-02-09 13:30:00,117.68,117.68,117.62,117.62,6992.0,109.8206,109.8206,109.7646,109.7646,6992.0
2017-02-09 13:40:00,117.63,117.69,117.63,117.69,14194.0,109.774,109.8299,109.774,109.8299,14194.0
2017-02-09 13:50:00,117.69,117.73,117.68,117.73,8246.0,109.8299,109.8673,109.8206,109.8673,8246.0
2017-02-09 14:00:00,117.72,117.75,117.71,117.75,8704.0,109.8579,109.8859,109.8486,109.8859,8704.0
2017-02-09 14:10:00,117.75,117.77,117.73,117.76,19667.0,109.8859,109.9046,109.8673,109.8953,19667.0
2017-02-09 14:20:00,117.76,117.78,117.74,117.74,20971.0,109.8953,109.9139,109.8766,109.8766,20971.0
2017-02-09 14:30:00,117.74,117.84,117.73,117.83,23554.0,109.8766,109.9699,109.8673,109.9606,23554.0
2017-02-09 14:40:00,117.83,117.85,117.78,117.81,7796.0,109.9606,109.9793,109.9139,109.9419,7796.0
2017-02-09 14:50:00,117.81,117.83,117.78,117.81,9467.0,109.9419,109.9606,109.9139,109.9419,9467.0
2017-02-09 15:00:00,117.81,117.83,117.8,117.82,19744.0,109.9419,109.9606,109.9326,109.9513,19744.0
2017-02-09 15:10:00,117.83,117.84,117.77,117.78,29030.0,109.9606,109.9699,109.9046,109.9139,29030.0
2017-02-09 15:20:00,117.77,117.77,117.74,117.76,4534.0,109.9046,109.9046,109.8766,109.8953,4534.0
2017-02-09 15:30:00,117.75,117.75,117.68,117.72,29635.0,109.8859,109.8859,109.8206,109.8579,29635.0
2017-02-09 15:40:00,117.72,117.73,117.67,117.7,20132.0,109.8579,109.8673,109.8113,109.8393,20132.0
2017-02-09 15:50:00,117.7,117.76,117.65,117.68,18947.0,109.8393,109.8953,109.7926,109.8206,18947.0
2017-02-10 09:30:00,117.9,117.93,117.77,117.87,21808.0,110.0259,110.0539,109.9046,109.9979,21808.0
2017-02-10 09:40:00,117.91,117.99,117.91,117.94,16271.0,110.0353,110.1099,110.0353,110.0633,16271.0
2017-02-10 09:50:00,117.93,117.95,117.85,117.9,14810.0,110.0539,110.0726,109.9793,110.0259,14810.0
2017-02-10 10:00:00,117.9,117.94,117.85,117.87,15412.0,110.0259,110.0633,109.9793,109.9979,15412.0
2017-02-10 10:10:00,117.85,117.95,117.85,117.89,8803.0,109.9793,110.0726,109.9793,110.0166,8803.0
2017-02-10 10:20:00,117.89,117.96,117.88,117.95,26082.0,110.0166,110.0819,110.0073,110.0726,26082.0
2017-02-10 10:30:00,117.96,118.03,117.96,118.03,14638.0,110.0819,110.1472,110.0819,110.1472,14638.0
2017-02-10 10:40:00,118.04,118.04,117.98,118.01,13699.0,110.1566,110.1566,110.1006,110.1286,13699.0
2017-02-10 10:50:00,118.0,118.01,117.97,117.98,6313.0,110.1192,110.1286,110.0912,110.1006,6313.0
2017-02-10 11:00:00,117.98,117.98,117.9,117.92,19670.0,110.1006,110.1006,110.0259,110.0446,19670.0
2017-02-10 11:10:00,117.92,118.0,117.92,117.99,8217.0,110.0446,110.1192,110.0446,110.1099,8217.0
2017-02-10 11:20:00,118.0,118.0,117.92,117.93,9436.0,110.1192,110.1192,110.0446,110.0539,9436.0
2017-02-10 11:30:00,117.94,117.97,117.9,117.92,15399.0,110.0633,110.0912,110.0259,110.0446,15399.0
2017-02-10 11:40:00,117.91,117.99,117.91,117.99,11042.0,110.0353,110.1099,110.0353,110.1099,11042.0
2017-02-10 11:50:00,117.99,118.02,117.98,118.02,9876.0,110.1099,110.1379,110.1006,110.1379,9876.0
2017-02-10 12:00:00,118.01,118.02,117.97,118.02,13636.0,110.1286,110.1379,110.0912,110.1379,13636.0
2017-02-10 12:10:00,118.05,118.06,118.01,118.01,4352.0,110.1659,110.1752,110.1286,110.1286,4352.0
2017-02-10 12:20:00,118.04,118.08,118.0,118.06,10203.0,110.1566,110.1939,110.1192,110.1752,10203.0
2017-02-10 12:30:00,118.05,118.13,118.05,118.13,7507.0,110.1659,110.2406,110.1659,110.2406,7507.0
2017-02-10 12:40:00,118.1,118.14,118.1,118.13,8215.0,110.2126,110.2499,110.2126,110.2406,8215.0
2017-02-10 12:50:00,118.13,118.16,118.11,118.13,9287.0,110.2406,110.2686,110.2219,110.2406,9287.0
2017-02-10 13:00:00,118.14,118.17,118.13,118.17,3685.0,110.2499,110.2779,110.2406,110.2779,3685.0
2017-02-10 13:10:00,118.16,118.22,118.16,118.18,3645.0,110.2686,110.3246,110.2686,110.2872,3645.0
2017-02-10 13:20:00,118.18,118.2,118.14,118.15,7728.0,110.2872,110.3059,110.2499,110.2592,7728.0
2017-02-10 13:30:00,118.15,118.18,118.14,118.18,5254.0,110.2592,110.2872,110.2499,110.2872,5254.0
2017-02-10 13:40:00,118.18,118.22,118.17,118.2,18700.0,110.2872,110.3246,110.2779,110.3059,18700.0
2017-02-10 13:50:00,118.22,118.22,118.14,118.16,12711.0,110.3246,110.3246,110.2499,110.2686,12711.0
2017-02-10 14:00:00,118.15,118.16,118.13,118.16,8150.0,110.2592,110.2686,110.2406,110.2686,8150.0
2017-02-10 14:10:00,118.15,118.2,118.15,118.2,17768.0,110.2592,110.3059,110.2592,110.3059,17768.0
2017-02-10 14:20:00,118.2,118.2,118.15,118.17,20435.0,110.3059,110.3059,110.2592,110.2779,20435.0
2017-02-10 14:30:00,118.17,118.19,118.13,118.16,11788.0,110.2779,110.2966,110.2406,110.2686,11788.0
2017-02-10 14:40:00,118.17,118.17,118.13,118.14,10696.0,110.2779,110.2779,110.2406,110.2499,10696.0
2017-02-10 14:50:00,118.14,118.15,118.08,118.08,15175.0,110.2499,110.2592,110.1939,110.1939,15175.0
2017-02-10 15:00:00,118.1,118.16,118.1,118.14,27625.0,110.2126,110.2686,110.2126,110.2499,27625.0
2017-02-10 15:10:00,118.12,118.17,118.08,118.12,7267.0,110.2312,110.2779,110.1939,110.2312,7267.0
2017-02-10 15:20:00,118.11,118.13,118.1,118.13,7779.0,110.2219,110.2406,110.2126,110.2406,7779.0
2017-02-10 15:30:00,118.12,118.17,118.11,118.15,14869.0,110.2312,110.2779,110.2219,110.2592,14869.0
2017-02-10 15:40:00,118.16,118.17,118.1,118.11,28986.0,110.2686,110.2779,110.2126,110.2219,28986.0
2017-02-10 15:50:00,118.12,118.14,118.08,118.09,29056.0,110.2312,110.2499,110.1939,110.2032,29056.0
2017-02-13 09:30:00,118.47,118.5,118.4,118.47,24236.0,110.5579,110.5859,110.4925,110.5579,24236.0
2017-02-13 09:40:00,118.51,118.55,118.47,118.49,10197.0,110.5952,110.6325,110.5579,110.5765,10197.0
2017-02-13 09:50:00,118.47,118.47,118.42,118.46,16772.0,110.5579,110.5579,110.5112,110.5485,16772.0
2017-02-13 10:00:00,118.47,118.55,118.46,118.51,11423.0,110.5579,110.6325,110.5485,110.5952,11423.0
2017-02-13 10:10:00,118.52,118.54,118.47,118.48,8193.0,110.6045,110.6232,110.5579,110.5672,8193.0
2017-02-13 10:20:00,118.48,118.52,118.46,118.52,7872.0,110.5672,110.6045,110.5485,110.6045,7872.0
2017-02-13 10:30:00,118.52,118.52,118.41,118.45,6869.0,110.6045,110.6045,110.5019,110.5392,6869.0
2017-02-13 10:40:00,118.48,118.5,118.45,118.47,10683.0,110.5672,110.5859,110.5392,110.5579,10683.0
2017-02-13 10:50:00,118.47,118.51,118.44,118.5,6884.0,110.5579,110.5952,110.5299,110.5859,6884.0
2017-02-13 11:00:00,118.51,118.52,118.44,118.46,9590.0,110.5952,110.6045,110.5299,110.5485,9590.0
2017-02-13 11:10:00,118.47,118.5,118.43,118.49,9667.0,110.5579,110.5859,110.5205,110.5765,9667.0
2017-02-13 11:20:00,118.5,118.58,118.5,118.55,13326.0,110.5859,110.6605,110.5859,110.6325,13326.0
2017-02-13 11:30:00,118.53,118.57,118.5,118.52,9841.0,110.6138,110.6512,110.5859,110.6045,9841.0
2017-02-13 11:40:00,118.53,118.55,118.5,118.52,31951.0,110.6138,110.6325,110.5859,110.6045,31951.0
2017-02-13 11:50:00,118.52,118.52,118.47,118.48,10671.0,110.6045,110.6045,110.5579,110.5672,10671.0
2017-02-13 12:00:00,118.49,118.55,118.48,118.54,16765.0,110.5765,110.6325,110.5672,110.6232,16765.0
2017-02-13 12:10:00,118.54,118.55,118.53,118.55,11072.0,110.6232,110.6325,110.6138,110.6325,11072.0
2017-02-13 12:20:00,118.55,118.56,118.52,118.54,9746.0,110.6325,110.6418,110.6045,110.6232,9746.0
2017-02-13 12:30:00,118.54,118.59,118.53,118.59,9484.0,110.6232,110.6698,110.6138,110.6698,9484.0
2017-02-13 12:40:00,118.56,118.6,118.56,118.58,7316.0,110.6418,110.6792,110.6418,110.6605,7316.0
2017-02-13 12:50:00,118.58,118.61,118.55,118.61,7929.0,110.6605,110.6885,110.6325,110.6885,7929.0
2017-02-13 13:00:00,118.6,118.62,118.56,118.57,9673.0,110.6792,110.6978,110.6418,110.6512,9673.0
2017-02-13 13:10:00,118.58,118.65,118.57,118.64,21416.0,110.6605,110.7258,110.6512,110.7165,21416.0
2017-02-13 13:20:00,118.65,118.71,118.65,118.71,4459.0,110.7258,110.7818,110.7258,110.7818,4459.0
2017-02-13 13:30:00,118.69,118.74,118.67,118.72,11820.0,110.7632,110.8098,110.7445,110.7912,11820.0
2017-02-13 13:40:00,118.71,118.72,118.67,118.67,19571.0,110.7818,110.7912,110.7445,110.7445,19571.0
2017-02-13 13:50:00,118.66,118.7,118.66,118.69,10777.0,110.7352,110.7725,110.7352,110.7632,10777.0
2017-02-13 14:00:00,118.68,118.72,118.65,118.71,25396.0,110.7538,110.7912,110.7258,110.7818,25396.0
2017-02-13 14:10:00,118.71,118.73,118.68,118.7,32966.0,110.7818,110.8005,110.7538,110.7725,32966.0
2017-02-13 14:20:00,118.7,118.72,118.69,118.69,45297.0,110.7725,110.7912,110.7632,110.7632,45297.0
2017-02-13 14:30:00,118.68,118.68,118.65,118.67,8280.0,110.7538,110.7538,110.7258,110.7445,8280.0
2017-02-13 14:40:00,118.67,118.7,118.64,118.66,18061.0,110.7445,110.7725,110.7165,110.7352,18061.0
2017-02-13 14:50:00,118.66,118.68,118.63,118.64,22475.0,110.7352,110.7538,110.7072,110.7165,22475.0
2017-02-13 15:00:00,118.65,118.68,118.63,118.68,28265.0,110.7258,110.7538,110.7072,110.7538,28265.0
2017-02-13 15:10:00,118.68,118.69,118.65,118.66,9401.0,110.7538,110.7632,110.7258,110.7352,9401.0
2017-02-13 15:20:00,118.65,118.66,118.62,118.65,9110.0,110.7258,110.7352,110.6978,110.7258,9110.0
2017-02-13 15:30:00,118.65,118.65,118.59,118.64,10216.0,110.7258,110.7258,110.6698,110.7165,10216.0
2017-02-13 15:40:00,118.64,118.65,118.61,118.62,42214.0,110.7165,110.7258,110.6885,110.6978,42214.0
2017-02-13 15:50:00,118.64,118.65,118.55,118.59,49395.0,110.7165,110.7258,110.6325,110.6698,49395.0
2017-02-14 09:30:00,118.46,118.61,118.4,118.58,71836.0,110.5485,110.6885,110.4925,110.6605,71836.0
2017-02-14 09:40:00,118.59,118.61,118.48,118.54,12236.0,110.6698,110.6885,110.5672,110.6232,12236.0
2017-02-14 09:50:00,118.55,118.59,118.52,118.53,25991.0,110.6325,110.6698,110.6045,110.6138,25991.0
2017-02-14 10:00:00,118.52,118.52,118.35,118.38,23603.0,110.6045,110.6045,110.4459,110.4739,23603.0
2017-02-14 10:10:00,118.4,118.54,118.39,118.47,14613.0,110.4925,110.6232,110.4832,110.5579,14613.0
2017-02-14 10:20:00,118.47,118.52,118.45,118.48,11818.0,110.5579,110.6045,110.5392,110.5672,11818.0
2017-02-14 10:30:00,118.49,118.5,118.3,118.33,9458.0,110.5765,110.5859,110.3992,110.4272,9458.0
2017-02-14 10:40:00,118.35,118.4,118.29,118.4,12579.0,110.4459,110.4925,110.3899,110.4925,12579.0
2017-02-14 10:50:00,118.4,118.44,118.38,118.39,5324.0,110.4925,110.5299,110.4739,110.4832,5324.0
2017-02-14 11:00:00,118.39,118.4,118.29,118.34,17268.0,110.4832,110.4925,110.3899,110.4365,17268.0
2017-02-14 11:10:00,118.35,118.46,118.34,118.46,12257.0,110.4459,110.5485,110.4365,110.5485,12257.0
2017-02-14 11:20:00,118.46,118.46,118.42,118.45,8153.0,110.5485,110.5485,110.5112,110.5392,8153.0
2017-02-14 11:30:00,118.45,118.52,118.44,118.51,7848.0,110.5392,110.6045,110.5299,110.5952,7848.0
2017-02-14 11:40:00,118.5,118.51,118.48,118.5,21183.0,110.5859,110.5952,110.5672,110.5859,21183.0
2017-02-14 11:50:00,118.47,118.6,118.46,118.58,33854.0,110.5579,110.6792,110.5485,110.6605,33854.0
2017-02-14 12:00:00,118.59,118.65,118.58,118.63,8539.0,110.6698,110.7258,110.6605,110.7072,8539.0
2017-02-14 12:10:00,118.61,118.64,118.6,118.63,13017.0,110.6885,110.7165,110.6792,110.7072,13017.0
2017-02-14 12:20:00,118.62,118.66,118.6,118.65,5908.0,110.6978,110.7352,110.6792,110.7258,5908.0
2017-02-14 12:30:00,118.64,118.73,118.64,118.67,9609.0,110.7165,110.8005,110.7165,110.7445,9609.0
2017-02-14 12:40:00,118.67,118.72,118.67,118.71,21964.0,110.7445,110.7912,110.7445,110.7818,21964.0
2017-02-14 12:50:00,118.71,118.81,118.7,118.79,10192.0,110.7818,110.8751,110.7725,110.8565,10192.0
2017-02-14 13:00:00,118.79,118.87,118.77,118.87,9190.0,110.8565,110.9311,110.8378,110.9311,9190.0
2017-02-14 13:10:00,118.87,118.89,118.83,118.85,7634.0,110.9311,110.9498,110.8938,110.9125,7634.0
2017-02-14 13:20:00,118.85,118.88,118.83,118.87,6289.0,110.9125,110.9405,110.8938,110.9311,6289.0
2017-02-14 13:30:00,118.87,118.89,118.83,118.88,14933.0,110.9311,110.9498,110.8938,110.9405,14933.0
2017-02-14 13:40:00,118.88,118.9,118.84,118.87,8753.0,110.9405,110.9591,110.9031,110.9311,8753.0
2017-02-14 13:50:00,118.86,118.92,118.84,118.91,11230.0,110.9218,110.9778,110.9031,110.9685,11230.0
2017-02-14 14:00:00,118.89,119.0,118.88,118.97,12316.0,110.9498,111.0525,110.9405,111.0245,12316.0
2017-02-14 14:10:00,118.97,118.98,118.95,118.95,24414.0,111.0245,111.0338,111.0058,111.0058,24414.0
2017-02-14 14:20:00,118.95,118.97,118.89,118.9,26378.0,111.0058,111.0245,110.9498,110.9591,26378.0
2017-02-14 14:30:00,118.88,118.91,118.85,118.88,39423.0,110.9405,110.9685,110.9125,110.9405,39423.0
2017-02-14 14:40:00,118.88,118.9,118.81,118.82,41414.0,110.9405,110.9591,110.8751,110.8845,41414.0
2017-02-14 14:50:00,118.83,118.84,118.79,118.81,10770.0,110.8938,110.9031,110.8565,110.8751,10770.0
2017-02-14 15:00:00,118.81,118.85,118.8,118.81,9553.0,110.8751,110.9125,110.8658,110.8751,9553.0
2017-02-14 15:10:00,118.81,118.86,118.79,118.83,31761.0,110.8751,110.9218,110.8565,110.8938,31761.0
2017-02-14 15:20:00,118.83,118.87,118.81,118.87,19199.0,110.8938,110.9311,110.8751,110.9311,19199.0
2017-02-14 15:30:00,118.86,118.9,118.82,118.89,18288.0,110.9218,110.9591,110.8845,110.9498,18288.0
2017-02-14 15:40:00,118.89,118.94,118.89,118.94,11336.0,110.9498,110.9965,110.9498,110.9965,11336.0
2017-02-14 15:50:00,118.96,119.0,118.92,118.99,58813.0,111.0151,111.0525,110.9778,111.0431,58813.0
2017-02-15 09:30:00,118.89,119.0,118.85,118.9,45152.0,110.9498,111.0525,110.9125,110.9591,45152.0
2017-02-15 09:40:00,118.92,119.05,118.92,119.02,14633.0,110.9778,111.0991,110.9778,111.0711,14633.0
2017-02-15 09:50:00,119.03,119.07,119.01,119.06,23793.0,111.0805,111.1178,111.0618,111.1085,23793.0
2017-02-15 10:00:00,119.06,119.06,118.99,119.03,14374.0,111.1085,111.1085,111.0431,111.0805,14374.0
2017-02-15 10:10:00,119.03,119.1,119.02,119.09,11818.0,111.0805,111.1458,111.0711,111.1364,11818.0
2017-02-15 10:20:00,119.07,119.14,119.04,119.12,13963.0,111.1178,111.1831,111.0898,111.1644,13963.0
2017-02-15 10:30:00,119.1,119.17,119.1,119.12,8108.0,111.1458,111.2111,111.1458,111.1644,8108.0
2017-02-15 10:40:00,119.11,119.19,119.09,119.17,15258.0,111.1551,111.2298,111.1364,111.2111,15258.0
2017-02-15 10:50:00,119.15,119.18,119.13,119.18,18049.0,111.1924,111.2204,111.1738,111.2204,18049.0
2017-02-15 11:00:00,119.17,119.23,119.16,119.21,10767.0,111.2111,111.2671,111.2018,111.2484,10767.0
2017-02-15 11:10:00,119.21,119.35,119.2,119.3,11802.0,111.2484,111.3791,111.2391,111.3324,11802.0
2017-02-15 11:20:00,119.31,119.34,119.27,119.34,12195.0,111.3418,111.3698,111.3044,111.3698,12195.0
2017-02-15 11:30:00,119.34,119.35,119.2,119.23,18285.0,111.3698,111.3791,111.2391,111.2671,18285.0
2017-02-15 11:40:00,119.24,119.25,119.12,119.19,17505.0,111.2764,111.2858,111.1644,111.2298,17505.0
2017-02-15 11:50:00,119.17,119.22,119.17,119.21,7492.0,111.2111,111.2578,111.2111,111.2484,7492.0
2017-02-15 12:00:00,119.22,119.26,119.19,119.2,9311.0,111.2578,111.2951,111.2298,111.2391,9311.0
2017-02-15 12:10:00,119.18,119.24,119.17,119.22,8072.0,111.2204,111.2764,111.2111,111.2578,8072.0
2017-02-15 12:20:00,119.22,119.29,119.22,119.29,7488.0,111.2578,111.3231,111.2578,111.3231,7488.0
2017-02-15 12:30:00,119.26,119.34,119.25,119.34,8684.0,111.2951,111.3698,111.2858,111.3698,8684.0
2017-02-15 12:40:00,119.33,119.34,119.3,119.33,27528.0,111.3604,111.3698,111.3324,111.3604,27528.0
2017-02-15 12:50:00,119.33,119.38,119.33,119.35,8433.0,111.3604,111.4071,111.3604,111.3791,8433.0
2017-02-15 13:00:00,119.37,119.41,119.36,119.4,6593.0,111.3977,111.4351,111.3884,111.4257,6593.0
2017-02-15 13:10:00,119.39,119.39,119.26,119.33,7913.0,111.4164,111.4164,111.2951,111.3604,7913.0
2017-02-15 13:20:00,119.32,119.37,119.32,119.37,8504.0,111.3511,111.3977,111.3511,111.3977,8504.0
2017-02-15 13:30:00,119.37,119.38,119.34,119.35,5176.0,111.3977,111.4071,111.3698,111.3791,5176.0
2017-02-15 13:40:00,119.36,119.44,119.35,119.41,17604.0,111.3884,111.4631,111.3791,111.4351,17604.0
2017-02-15 13:50:00,119.41,119.52,119.4,119.46,52548.0,111.4351,111.5377,111.4257,111.4817,52548.0
2017-02-15 14:00:00,119.44,119.52,119.44,119.48,22231.0,111.4631,111.5377,111.4631,111.5004,22231.0
2017-02-15 14:10:00,119.48,119.49,119.43,119.48,10218.0,111.5004,111.5097,111.4537,111.5004,10218.0
2017-02-15 14:20:00,119.47,119.53,119.46,119.53,7550.0,111.4911,111.5471,111.4817,111.5471,7550.0
2017-02-15 14:30:00,119.52,119.57,119.51,119.52,25177.0,111.5377,111.5844,111.5284,111.5377,25177.0
2017-02-15 14:40:00,119.53,119.56,119.51,119.54,25469.0,111.5471,111.5751,111.5284,111.5564,25469.0
2017-02-15 14:50:00,119.55,119.59,119.54,119.58,16355.0,111.5657,111.6031,111.5564,111.5937,16355.0
2017-02-15 15:00:00,119.59,119.62,119.56,119.62,18153.0,111.6031,111.6311,111.5751,111.6311,18153.0
2017-02-15 15:10:00,119.61,119.75,119.61,119.72,33992.0,111.6217,111.7524,111.6217,111.7244,33992.0
2017-02-15 15:20:00,119.71,119.76,119.69,119.69,10998.0,111.715,111.7617,111.6964,111.6964,10998.0
2017-02-15 15:30:00,119.7,119.72,119.67,119.69,15691.0,111.7057,111.7244,111.6777,111.6964,15691.0
2017-02-15 15:40:00,119.7,119.72,119.66,119.66,13365.0,111.7057,111.7244,111.6684,111.6684,13365.0
2017-02-15 15:50:00,119.67,119.68,119.59,119.63,42563.0,111.6777,111.687,111.6031,111.6404,42563.0
2017-02-16 09:30:00,119.68,119.78,119.6,119.67,38424.0,111.687,111.7804,111.6124,111.6777,38424.0
2017-02-16 09:40:00,119.7,119.73,119.53,119.53,9856.0,111.7057,111.7337,111.5471,111.5471,9856.0
2017-02-16 09:50:00,119.51,119.51,119.37,119.49,6006.0,111.5284,111.5284,111.3977,111.5097,6006.0
2017-02-16 10:00:00,119.45,119.48,119.38,119.47,19061.0,111.4724,111.5004,111.4071,111.4911,19061.0
2017-02-16 10:10:00,119.47,119.5,119.42,119.43,22285.0,111.4911,111.5191,111.4444,111.4537,22285.0
2017-02-16 10:20:00,119.45,119.56,119.45,119.48,21555.0,111.4724,111.5751,111.4724,111.5004,21555.0
2017-02-16 10:30:00,119.5,119.58,119.46,119.53,14557.0,111.5191,111.5937,111.4817,111.5471,14557.0
2017-02-16 10:40:00,119.53,119.56,119.31,119.33,17348.0,111.5471,111.5751,111.3418,111.3604,17348.0
2017-02-16 10:50:00,119.29,119.31,119.08,119.22,10363.0,111.3231,111.3418,111.1271,111.2578,10363.0
2017-02-16 11:00:00,119.22,119.24,119.05,119.13,16595.0,111.2578,111.2764,111.0991,111.1738,16595.0
2017-02-16 11:10:00,119.09,119.19,119.04,119.19,14455.0,111.1364,111.2298,111.0898,111.2298,14455.0
2017-02-16 11:20:00,119.2,119.26,119.19,119.24,13069.0,111.2391,111.2951,111.2298,111.2764,13069.0
2017-02-16 11:30:00,119.25,119.25,119.15,119.19,12025.0,111.2858,111.2858,111.1924,111.2298,12025.0
2017-02-16 11:40:00,119.19,119.23,119.16,119.21,13561.0,111.2298,111.2671,111.2018,111.2484,13561.0
2017-02-16 11:50:00,119.23,119.29,119.22,119.29,12331.0,111.2671,111.3231,111.2578,111.3231,12331.0
2017-02-16 12:00:00,119.29,119.3,119.15,119.16,15175.0,111.3231,111.3324,111.1924,111.2018,15175.0
2017-02-16 12:10:00,119.18,119.26,119.17,119.25,9740.0,111.2204,111.2951,111.2111,111.2858,9740.0
2017-02-16 12:20:00,119.26,119.32,119.26,119.3,7617.0,111.2951,111.3511,111.2951,111.3324,7617.0
2017-02-16 12:30:00,119.3,119.31,119.26,119.31,15487.0,111.3324,111.3418,111.2951,111.3418,15487.0
2017-02-16 12:40:00,119.31,119.34,119.29,119.3,16054.0,111.3418,111.3698,111.3231,111.3324,16054.0
2017-02-16 12:50:00,119.31,119.38,119.26,119.26,13584.0,111.3418,111.4071,111.2951,111.2951,13584.0
2017-02-16 13:00:00,119.26,119.26,119.19,119.24,23061.0,111.2951,111.2951,111.2298,111.2764,23061.0
2017-02-16 13:10:00,119.25,119.25,119.19,119.25,9954.0,111.2858,111.2858,111.2298,111.2858,9954.0
2017-02-16 13:20:00,119.26,119.26,119.16,119.22,12840.0,111.2951,111.2951,111.2018,111.2578,12840.0
2017-02-16 13:30:00,119.23,119.27,119.18,119.27,17642.0,111.2671,111.3044,111.2204,111.3044,17642.0
2017-02-16 13:40:00,119.27,119.27,119.16,119.21,11715.0,111.3044,111.3044,111.2018,111.2484,11715.0
2017-02-16 13:50:00,119.23,119.25,119.2,119.25,9708.0,111.2671,111.2858,111.2391,111.2858,9708.0
2017-02-16 14:00:00,119.26,119.29,119.25,119.28,11440.0,111.2951,111.3231,111.2858,111.3138,11440.0
2017-02-16 14:10:00,119.3,119.31,119.19,119.21,42510.0,111.3324,111.3418,111.2298,111.2484,42510.0
2017-02-16 14:20:00,119.2,119.21,119.14,119.17,30495.0,111.2391,111.2484,111.1831,111.2111,30495.0
2017-02-16 14:30:00,119.19,119.19,119.14,119.15,15554.0,111.2298,111.2298,111.1831,111.1924,15554.0
2017-02-16 14:40:00,119.17,119.24,119.16,119.2,17555.0,111.2111,111.2764,111.2018,111.2391,17555.0
2017-02-16 14:50:00,119.2,119.3,119.17,119.27,54185.0,111.2391,111.3324,111.2111,111.3044,54185.0
2017-02-16 15:00:00,119.27,119.31,119.26,119.26,31081.0,111.3044,111.3418,111.2951,111.2951,31081.0
2017-02-16 15:10:00,119.26,119.32,119.25,119.3,25378.0,111.2951,111.3511,111.2858,111.3324,25378.0
2017-02-16 15:20:00,119.29,119.35,119.28,119.31,36475.0,111.3231,111.3791,111.3138,111.3418,36475.0
2017-02-16 15:30:00,119.32,119.42,119.32,119.4,10786.0,111.3511,111.4444,111.3511,111.4257,10786.0
2017-02-16 15:40:00,119.42,119.42,119.33,119.33,25410.0,111.4444,111.4444,111.3604,111.3604,25410.0
2017-02-16 15:50:00,119.33,119.42,119.33,119.41,93899.0,111.3604,111.4444,111.3604,111.4351,93899.0
2017-02-17 09:30:00,119.19,119.48,119.12,119.4,36439.0,111.2298,111.5004,111.1644,111.4257,36439.0
2017-02-17 09:40:00,119.4,119.55,119.39,119.55,17182.0,111.4257,111.5657,111.4164,111.5657,17182.0
2017-02-17 09:50:00,119.55,119.58,119.46,119.54,30173.0,111.5657,111.5937,111.4817,111.5564,30173.0
2017-02-17 10:00:00,119.55,119.62,119.51,119.54,39427.0,111.5657,111.6311,111.5284,111.5564,39427.0
2017-02-17 10:10:00,119.54,119.62,119.51,119.6,40558.0,111.5564,111.6311,111.5284,111.6124,40558.0
2017-02-17 10:20:00,119.58,119.63,119.56,119.6,24093.0,111.5937,111.6404,111.5751,111.6124,24093.0
2017-02-17 10:30:00,119.6,119.61,119.52,119.56,46388.0,111.6124,111.6217,111.5377,111.5751,46388.0
2017-02-17 10:40:00,119.55,119.58,119.51,119.53,16996.0,111.5657,111.5937,111.5284,111.5471,16996.0
2017-02-17 10:50:00,119.53,119.53,119.45,119.45,29877.0,111.5471,111.5471,111.4724,111.4724,29877.0
2017-02-17 11:00:00,119.46,119.49,119.41,119.44,20952.0,111.4817,111.5097,111.4351,111.4631,20952.0
2017-02-17 11:10:00,119.43,119.48,119.38,119.38,27038.0,111.4537,111.5004,111.4071,111.4071,27038.0
2017-02-17 11:20:00,119.36,119.39,119.33,119.39,18632.0,111.3884,111.4164,111.3604,111.4164,18632.0
2017-02-17 11:30:00,119.38,119.46,119.38,119.43,22417.0,111.4071,111.4817,111.4071,111.4537,22417.0
2017-02-17 11:40:00,119.43,119.47,119.42,119.47,18537.0,111.4537,111.4911,111.4444,111.4911,18537.0
2017-02-17 11:50:00,119.47,119.5,119.43,119.45,19711.0,111.4911,111.5191,111.4537,111.4724,19711.0
2017-02-17 12:00:00,119.45,119.49,119.42,119.46,33017.0,111.4724,111.5097,111.4444,111.4817,33017.0
2017-02-17 12:10:00,119.45,119.48,119.43,119.48,27808.0,111.4724,111.5004,111.4537,111.5004,27808.0
2017-02-17 12:20:00,119.47,119.52,119.47,119.48,13925.0,111.4911,111.5377,111.4911,111.5004,13925.0
2017-02-17 12:30:00,119.48,119.5,119.46,119.48,20171.0,111.5004,111.5191,111.4817,111.5004,20171.0
2017-02-17 12:40:00,119.49,119.49,119.45,119.48,19071.0,111.5097,111.5097,111.4724,111.5004,19071.0
2017-02-17 12:50:00,119.47,119.53,119.45,119.53,15746.0,111.4911,111.5471,111.4724,111.5471,15746.0
2017-02-17 13:00:00,119.54,119.55,119.47,119.49,22020.0,111.5564,111.5657,111.4911,111.5097,22020.0
2017-02-17 13:10:00,119.49,119.52,119.48,119.51,21349.0,111.5097,111.5377,111.5004,111.5284,21349.0
2017-02-17 13:20:00,119.51,119.54,119.51,119.53,17449.0,111.5284,111.5564,111.5284,111.5471,17449.0
2017-02-17 13:30:00,119.53,119.56,119.52,119.54,17466.0,111.5471,111.5751,111.5377,111.5564,17466.0
2017-02-17 13:40:00,119.54,119.56,119.53,119.54,15233.0,111.5564,111.5751,111.5471,111.5564,15233.0
2017-02-17 13:50:00,119.54,119.55,119.51,119.52,22513.0,111.5564,111.5657,111.5284,111.5377,22513.0
2017-02-17 14:00:00,119.52,119.55,119.51,119.55,26442.0,111.5377,111.5657,111.5284,111.5657,26442.0
2017-02-17 14:10:00,119.54,119.59,119.54,119.57,24159.0,111.5564,111.6031,111.5564,111.5844,24159.0
2017-02-17 14:20:00,119.57,119.63,119.55,119.61,23804.0,111.5844,111.6404,111.5657,111.6217,23804.0
2017-02-17 14:30:00,119.61,119.65,119.6,119.62,16770.0,111.6217,111.659,111.6124,111.6311,16770.0
2017-02-17 14:40:00,119.62,119.66,119.62,119.64,23239.0,111.6311,111.6684,111.6311,111.6497,23239.0
2017-02-17 14:50:00,119.64,119.65,119.59,119.59,29445.0,111.6497,111.659,111.6031,111.6031,29445.0
2017-02-17 15:00:00,119.59,119.64,119.59,119.63,20831.0,111.6031,111.6497,111.6031,111.6404,20831.0
2017-02-17 15:10:00,119.62,119.68,119.62,119.66,26354.0,111.6311,111.687,111.6311,111.6684,26354.0
2017-02-17 15:20:00,119.67,119.69,119.64,119.67,46731.0,111.6777,111.6964,111.6497,111.6777,46731.0
2017-02-17 15:30:00,119.67,119.72,119.66,119.67,48520.0,111.6777,111.7244,111.6684,111.6777,48520.0
2017-02-17 15:40:00,119.67,119.73,119.66,119.67,40338.0,111.6777,111.7337,111.6684,111.6777,40338.0
2017-02-17 15:50:00,119.68,119.86,119.68,119.86,65025.0,111.687,111.855,111.687,111.855,65025.0
2017-02-21 09:30:00,120.15,120.22,120.02,120.19,37293.0,112.1257,112.191,112.0043,112.163,37293.0
2017-02-21 09:40:00,120.25,120.29,120.22,120.26,22084.0,112.219,112.2563,112.191,112.2283,22084.0
2017-02-21 09:50:00,120.27,120.39,120.27,120.31,36539.0,112.2376,112.3496,112.2376,112.275,36539.0
2017-02-21 10:00:00,120.34,120.46,120.32,120.46,18341.0,112.303,112.415,112.2843,112.415,18341.0
2017-02-21 10:10:00,120.46,120.48,120.42,120.46,22386.0,112.415,112.4336,112.3776,112.415,22386.0
2017-02-21 10:20:00,120.45,120.5,120.42,120.45,24255.0,112.4056,112.4523,112.3776,112.4056,24255.0
2017-02-21 10:30:00,120.44,120.44,120.38,120.42,12665.0,112.3963,112.3963,112.3403,112.3776,12665.0
2017-02-21 10:40:00,120.42,120.55,120.42,120.5,93325.0,112.3776,112.4989,112.3776,112.4523,93325.0
2017-02-21 10:50:00,120.51,120.51,120.42,120.44,9779.0,112.4616,112.4616,112.3776,112.3963,9779.0
2017-02-21 11:00:00,120.41,120.43,120.36,120.36,13669.0,112.3683,112.387,112.3216,112.3216,13669.0
2017-02-21 11:10:00,120.37,120.46,120.37,120.46,5840.0,112.331,112.415,112.331,112.415,5840.0
2017-02-21 11:20:00,120.45,120.46,120.24,120.25,12273.0,112.4056,112.415,112.2096,112.219,12273.0
2017-02-21 11:30:00,120.23,120.3,120.17,120.2,7937.0,112.2003,112.2656,112.1443,112.1723,7937.0
2017-02-21 11:40:00,120.24,120.29,120.21,120.23,10334.0,112.2096,112.2563,112.1816,112.2003,10334.0
2017-02-21 11:50:00,120.24,120.31,120.21,120.29,18340.0,112.2096,112.275,112.1816,112.2563,18340.0
2017-02-21 12:00:00,120.29,120.34,120.28,120.3,16333.0,112.2563,112.303,112.247,112.2656,16333.0
2017-02-21 12:10:00,120.29,120.3,120.25,120.27,5304.0,112.2563,112.2656,112.219,112.2376,5304.0
2017-02-21 12:20:00,120.26,120.34,120.25,120.32,6409.0,112.2283,112.303,112.219,112.2843,6409.0
2017-02-21 12:30:00,120.32,120.34,120.3,120.33,6791.0,112.2843,112.303,112.2656,112.2936,6791.0
2017-02-21 12:40:00,120.32,120.32,120.25,120.3,17037.0,112.2843,112.2843,112.219,112.2656,17037.0
2017-02-21 12:50:00,120.29,120.31,120.27,120.27,13553.0,112.2563,112.275,112.2376,112.2376,13553.0
2017-02-21 13:00:00,120.27,120.27,120.23,120.23,9010.0,112.2376,112.2376,112.2003,112.2003,9010.0
2017-02-21 13:10:00,120.24,120.29,120.22,120.29,4741.0,112.2096,112.2563,112.191,112.2563,4741.0
2017-02-21 13:20:00,120.3,120.33,120.27,120.31,12505.0,112.2656,112.2936,112.2376,112.275,12505.0
2017-02-21 13:30:00,120.31,120.31,120.22,120.22,3743.0,112.275,112.275,112.191,112.191,3743.0
2017-02-21 13:40:00,120.21,120.25,120.21,120.25,8994.0,112.1816,112.219,112.1816,112.219,8994.0
2017-02-21 13:50:00,120.25,120.27,120.21,120.27,24192.0,112.219,112.2376,112.1816,112.2376,24192.0
2017-02-21 14:00:00,120.26,120.31,120.25,120.31,11541.0,112.2283,112.275,112.219,112.275,11541.0
2017-02-21 14:10:00,120.3,120.36,120.3,120.36,21602.0,112.2656,112.3216,112.2656,112.3216,21602.0
2017-02-21 14:20:00,120.37,120.41,120.37,120.39,29536.0,112.331,112.3683,112.331,112.3496,29536.0
2017-02-21 14:30:00,120.39,120.4,120.35,120.38,14009.0,112.3496,112.359,112.3123,112.3403,14009.0
2017-02-21 14:40:00,120.39,120.44,120.37,120.44,9399.0,112.3496,112.3963,112.331,112.3963,9399.0
2017-02-21 14:50:00,120.44,120.46,120.42,120.42,36591.0,112.3963,112.415,112.3776,112.3776,36591.0
2017-02-21 15:00:00,120.41,120.46,120.41,120.43,13862.0,112.3683,112.415,112.3683,112.387,13862.0
2017-02-21 15:10:00,120.44,120.47,120.42,120.47,19886.0,112.3963,112.4243,112.3776,112.4243,19886.0
2017-02-21 15:20:00,120.47,120.51,120.45,120.5,8860.0,112.4243,112.4616,112.4056,112.4523,8860.0
2017-02-21 15:30:00,120.51,120.58,120.47,120.54,42950.0,112.4616,112.5269,112.4243,112.4896,42950.0
2017-02-21 15:40:00,120.57,120.58,120.54,120.55,24065.0,112.5176,112.5269,112.4896,112.4989,24065.0
2017-02-21 15:50:00,120.56,120.62,120.5,120.51,24387.0,112.5083,112.5643,112.4523,112.4616,24387.0
2017-02-22 09:30:00,120.34,120.48,120.29,120.32,29170.0,112.303,112.4336,112.2563,112.2843,29170.0
2017-02-22 09:40:00,120.3,120.36,120.24,120.33,7610.0,112.2656,112.3216,112.2096,112.2936,7610.0
2017-02-22 09:50:00,120.35,120.36,120.28,120.31,8423.0,112.3123,112.3216,112.247,112.275,8423.0
2017-02-22 10:00:00,120.33,120.42,120.33,120.4,20450.0,112.2936,112.3776,112.2936,112.359,20450.0
2017-02-22 10:10:00,120.41,120.55,120.4,120.53,11907.0,112.3683,112.4989,112.359,112.4803,11907.0
2017-02-22 10:20:00,120.54,120.55,120.49,120.52,8766.0,112.4896,112.4989,112.4429,112.4709,8766.0
2017-02-22 10:30:00,120.52,120.57,120.48,120.57,11280.0,112.4709,112.5176,112.4336,112.5176,11280.0
2017-02-22 10:40:00,120.57,120.57,120.47,120.49,5964.0,112.5176,112.5176,112.4243,112.4429,5964.0
2017-02-22 10:50:00,120.48,120.48,120.45,120.46,8576.0,112.4336,112.4336,112.4056,112.415,8576.0
2017-02-22 11:00:00,120.48,120.48,120.39,120.39,8665.0,112.4336,112.4336,112.3496,112.3496,8665.0
2017-02-22 11:10:00,120.39,120.48,120.38,120.48,7294.0,112.3496,112.4336,112.3403,112.4336,7294.0
2017-02-22 11:20:00,120.5,120.5,120.44,120.48,9922.0,112.4523,112.4523,112.3963,112.4336,9922.0
2017-02-22 11:30:00,120.49,120.53,120.44,120.45,8939.0,112.4429,112.4803,112.3963,112.4056,8939.0
2017-02-22 11:40:00,120.45,120.47,120.44,120.47,8161.0,112.4056,112.4243,112.3963,112.4243,8161.0
2017-02-22 11:50:00,120.48,120.48,120.41,120.41,16604.0,112.4336,112.4336,112.3683,112.3683,16604.0
2017-02-22 12:00:00,120.4,120.44,120.4,120.44,5433.0,112.359,112.3963,112.359,112.3963,5433.0
2017-02-22 12:10:00,120.43,120.5,120.42,120.5,7158.0,112.387,112.4523,112.3776,112.4523,7158.0
2017-02-22 12:20:00,120.5,120.5,120.48,120.5,1375.0,112.4523,112.4523,112.4336,112.4523,1375.0
2017-02-22 12:30:00,120.5,120.53,120.49,120.5,7898.0,112.4523,112.4803,112.4429,112.4523,7898.0
2017-02-22 12:40:00,120.51,120.53,120.5,120.53,2271.0,112.4616,112.4803,112.4523,112.4803,2271.0
2017-02-22 12:50:00,120.51,120.53,120.49,120.53,3911.0,112.4616,112.4803,112.4429,112.4803,3911.0
2017-02-22 13:00:00,120.53,120.57,120.51,120.55,7961.0,112.4803,112.5176,112.4616,112.4989,7961.0
2017-02-22 13:10:00,120.54,120.56,120.5,120.5,6447.0,112.4896,112.5083,112.4523,112.4523,6447.0
2017-02-22 13:20:00,120.52,120.55,120.51,120.53,13022.0,112.4709,112.4989,112.4616,112.4803,13022.0
2017-02-22 13:30:00,120.54,120.56,120.53,120.56,6231.0,112.4896,112.5083,112.4803,112.5083,6231.0
2017-02-22 13:40:00,120.56,120.57,120.52,120.55,27596.0,112.5083,112.5176,112.4709,112.4989,27596.0
2017-02-22 13:50:00,120.55,120.56,120.53,120.55,23719.0,112.4989,112.5083,112.4803,112.4989,23719.0
2017-02-22 14:00:00,120.51,120.59,120.46,120.46,20578.0,112.4616,112.5363,112.415,112.415,20578.0
2017-02-22 14:10:00,120.45,120.52,120.37,120.52,18289.0,112.4056,112.4709,112.331,112.4709,18289.0
2017-02-22 14:20:00,120.49,120.54,120.48,120.52,21522.0,112.4429,112.4896,112.4336,112.4709,21522.0
2017-02-22 14:30:00,120.51,120.52,120.45,120.46,14392.0,112.4616,112.4709,112.4056,112.415,14392.0
2017-02-22 14:40:00,120.45,120.48,120.4,120.42,349991.0,112.4056,112.4336,112.359,112.3776,349991.0
2017-02-22 14:50:00,120.42,120.47,120.4,120.41,375089.0,112.3776,112.4243,112.359,112.3683,375089.0
2017-02-22 15:00:00,120.4,120.44,120.39,120.42,8447.0,112.359,112.3963,112.3496,112.3776,8447.0
2017-02-22 15:10:00,120.45,120.47,120.41,120.44,21050.0,112.4056,112.4243,112.3683,112.3963,21050.0
2017-02-22 15:20:00,120.43,120.51,120.43,120.5,20196.0,112.387,112.4616,112.387,112.4523,20196.0
2017-02-22 15:30:00,120.51,120.52,120.47,120.47,7983.0,112.4616,112.4709,112.4243,112.4243,7983.0
2017-02-22 15:40:00,120.47,120.48,120.44,120.45,23434.0,112.4243,112.4336,112.3963,112.4056,23434.0
2017-02-22 15:50:00,120.45,120.53,120.42,120.46,40824.0,112.4056,112.4803,112.3776,112.415,40824.0
2017-02-23 09:30:00,120.73,120.75,120.62,120.66,23547.0,112.6669,112.6856,112.5643,112.6016,23547.0
2017-02-23 09:40:00,120.63,120.63,120.5,120.53,8843.0,112.5736,112.5736,112.4523,112.4803,8843.0
2017-02-23 09:50:00,120.54,120.59,120.5,120.58,12885.0,112.4896,112.5363,112.4523,112.5269,12885.0
2017-02-23 10:00:00,120.6,120.6,120.41,120.41,22189.0,112.5456,112.5456,112.3683,112.3683,22189.0
2017-02-23 10:10:00,120.42,120.42,120.26,120.34,13516.0,112.3776,112.3776,112.2283,112.303,13516.0
2017-02-23 10:20:00,120.29,120.29,120.21,120.25,12013.0,112.2563,112.2563,112.1816,112.219,12013.0
2017-02-23 10:30:00,120.25,120.32,120.23,120.27,12156.0,112.219,112.2843,112.2003,112.2376,12156.0
2017-02-23 10:40:00,120.23,120.25,120.17,120.23,17709.0,112.2003,112.219,112.1443,112.2003,17709.0
2017-02-23 10:50:00,120.23,120.23,120.03,120.08,8110.0,112.2003,112.2003,112.0137,112.0603,8110.0
2017-02-23 11:00:00,120.11,120.11,119.93,119.94,14785.0,112.0883,112.0883,111.9203,111.9297,14785.0
2017-02-23 11:10:00,119.96,119.99,119.89,119.98,8780.0,111.9483,111.9763,111.883,111.967,8780.0
2017-02-23 11:20:00,119.98,120.01,119.93,119.99,8240.0,111.967,111.995,111.9203,111.9763,8240.0
2017-02-23 11:30:00,119.98,120.11,119.98,120.11,12058.0,111.967,112.0883,111.967,112.0883,12058.0
2017-02-23 11:40:00,120.08,120.16,120.08,120.15,15092.0,112.0603,112.135,112.0603,112.1257,15092.0
2017-02-23 11:50:00,120.14,120.16,120.08,120.08,10484.0,112.1163,112.135,112.0603,112.0603,10484.0
2017-02-23 12:00:00,120.07,120.12,120.07,120.11,5807.0,112.051,112.0977,112.051,112.0883,5807.0
2017-02-23 12:10:00,120.09,120.25,120.08,120.25,9039.0,112.0697,112.219,112.0603,112.219,9039.0
2017-02-23 12:20:00,120.24,120.27,120.22,120.23,15214.0,112.2096,112.2376,112.191,112.2003,15214.0
2017-02-23 12:30:00,120.24,120.34,120.23,120.33,4617.0,112.2096,112.303,112.2003,112.2936,4617.0
2017-02-23 12:40:00,120.33,120.33,120.27,120.31,2471.0,112.2936,112.2936,112.2376,112.275,2471.0
2017-02-23 12:50:00,120.3,120.31,120.26,120.27,5149.0,112.2656,112.275,112.2283,112.2376,5149.0
2017-02-23 13:00:00,120.26,120.32,120.25,120.28,6904.0,112.2283,112.2843,112.219,112.247,6904.0
2017-02-23 13:10:00,120.29,120.3,120.23,120.26,6643.0,112.2563,112.2656,112.2003,112.2283,6643.0
2017-02-23 13:20:00,120.26,120.27,120.22,120.23,5970.0,112.2283,112.2376,112.191,112.2003,5970.0
2017-02-23 13:30:00,120.21,120.25,120.2,120.23,17622.0,112.1816,112.219,112.1723,112.2003,17622.0
2017-02-23 13:40:00,120.26,120.28,120.24,120.24,8452.0,112.2283,112.247,112.2096,112.2096,8452.0
2017-02-23 13:50:00,120.25,120.29,120.22,120.28,22419.0,112.219,112.2563,112.191,112.247,22419.0
2017-02-23 14:00:00,120.28,120.29,120.26,120.28,10330.0,112.247,112.2563,112.2283,112.247,10330.0
2017-02-23 14:10:00,120.25,120.28,120.23,120.28,17296.0,112.219,112.247,112.2003,112.247,17296.0
2017-02-23 14:20:00,120.27,120.33,120.26,120.31,30917.0,112.2376,112.2936,112.2283,112.275,30917.0
2017-02-23 14:30:00,120.3,120.33,120.28,120.32,12653.0,112.2656,112.2936,112.247,112.2843,12653.0
2017-02-23 14:40:00,120.31,120.37,120.31,120.35,29088.0,112.275,112.331,112.275,112.3123,29088.0
2017-02-23 14:50:00,120.36,120.4,120.33,120.38,64937.0,112.3216,112.359,112.2936,112.3403,64937.0
2017-02-23 15:00:00,120.39,120.39,120.34,120.34,21278.0,112.3496,112.3496,112.303,112.303,21278.0
2017-02-23 15:10:00,120.36,120.38,120.34,120.36,10051.0,112.3216,112.3403,112.303,112.3216,10051.0
2017-02-23 15:20:00,120.39,120.44,120.31,120.31,11622.0,112.3496,112.3963,112.275,112.275,11622.0
2017-02-23 15:30:00,120.28,120.32,120.23,120.27,22729.0,112.247,112.2843,112.2003,112.2376,22729.0
2017-02-23 15:40:00,120.29,120.3,120.19,120.21,21127.0,112.2563,112.2656,112.163,112.1816,21127.0
2017-02-23 15:50:00,120.25,120.27,120.18,120.27,41868.0,112.219,112.2376,112.1537,112.2376,41868.0
2017-02-24 09:30:00,119.87,119.91,119.73,119.85,23244.0,111.8644,111.9017,111.7337,111.8457,23244.0
2017-02-24 09:40:00,119.86,119.94,119.85,119.88,5564.0,111.855,111.9297,111.8457,111.8737,5564.0
2017-02-24 09:50:00,119.9,119.98,119.9,119.97,13768.0,111.8924,111.967,111.8924,111.9577,13768.0
2017-02-24 10:00:00,120.05,120.1,119.92,119.98,17179.0,112.0323,112.079,111.911,111.967,17179.0
2017-02-24 10:10:00,119.95,119.96,119.89,119.92,13644.0,111.939,111.9483,111.883,111.911,13644.0
2017-02-24 10:20:00,119.94,120.04,119.92,119.97,11462.0,111.9297,112.023,111.911,111.9577,11462.0
2017-02-24 10:30:00,119.96,120.05,119.95,120.04,13263.0,111.9483,112.0323,111.939,112.023,13263.0
2017-02-24 10:40:00,120.0,120.11,120.0,120.06,8441.0,111.9857,112.0883,111.9857,112.0417,8441.0
2017-02-24 10:50:00,120.08,120.12,120.05,120.08,6282.0,112.0603,112.0977,112.0323,112.0603,6282.0
2017-02-24 11:00:00,120.12,120.2,120.11,120.16,8033.0,112.0977,112.1723,112.0883,112.135,8033.0
2017-02-24 11:10:00,120.18,120.24,120.13,120.14,13792.0,112.1537,112.2096,112.107,112.1163,13792.0
2017-02-24 11:20:00,120.16,120.17,120.12,120.17,11047.0,112.135,112.1443,112.0977,112.1443,11047.0
2017-02-24 11:30:00,120.16,120.17,120.03,120.07,9906.0,112.135,112.1443,112.0137,112.051,9906.0
2017-02-24 11:40:00,120.04,120.07,120.01,120.05,6747.0,112.023,112.051,111.995,112.0323,6747.0
2017-02-24 11:50:00,120.04,120.06,120.02,120.05,4006.0,112.023,112.0417,112.0043,112.0323,4006.0
2017-02-24 12:00:00,120.02,120.19,120.02,120.19,7621.0,112.0043,112.163,112.0043,112.163,7621.0
2017-02-24 12:10:00,120.19,120.21,120.16,120.16,4302.0,112.163,112.1816,112.135,112.135,4302.0
2017-02-24 12:20:00,120.15,120.23,120.14,120.23,4167.0,112.1257,112.2003,112.1163,112.2003,4167.0
2017-02-24 12:30:00,120.21,120.24,120.19,120.2,10347.0,112.1816,112.2096,112.163,112.1723,10347.0
2017-02-24 12:40:00,120.2,120.25,120.19,120.24,3949.0,112.1723,112.219,112.163,112.2096,3949.0
2017-02-24 12:50:00,120.26,120.27,120.19,120.23,7983.0,112.2283,112.2376,112.163,112.2003,7983.0
2017-02-24 13:00:00,120.23,120.25,120.15,120.15,5201.0,112.2003,112.219,112.1257,112.1257,5201.0
2017-02-24 13:10:00,120.16,120.2,120.16,120.17,3880.0,112.135,112.1723,112.135,112.1443,3880.0
2017-02-24 13:20:00,120.18,120.2,120.14,120.15,9033.0,112.1537,112.1723,112.1163,112.1257,9033.0
2017-02-24 13:30:00,120.15,120.18,120.14,120.14,10643.0,112.1257,112.1537,112.1163,112.1163,10643.0
2017-02-24 13:40:00,120.14,120.21,120.13,120.19,9503.0,112.1163,112.1816,112.107,112.163,9503.0
2017-02-24 13:50:00,120.19,120.24,120.18,120.23,7736.0,112.163,112.2096,112.1537,112.2003,7736.0
2017-02-24 14:00:00,120.23,120.24,120.2,120.22,16593.0,112.2003,112.2096,112.1723,112.191,16593.0
2017-02-24 14:10:00,120.21,120.26,120.2,120.26,16381.0,112.1816,112.2283,112.1723,112.2283,16381.0
2017-02-24 14:20:00,120.27,120.27,120.21,120.24,28487.0,112.2376,112.2376,112.1816,112.2096,28487.0
2017-02-24 14:30:00,120.28,120.29,120.24,120.26,16305.0,112.247,112.2563,112.2096,112.2283,16305.0
2017-02-24 14:40:00,120.26,120.29,120.23,120.25,23373.0,112.2283,112.2563,112.2003,112.219,23373.0
2017-02-24 14:50:00,120.25,120.29,120.23,120.24,37707.0,112.219,112.2563,112.2003,112.2096,37707.0
2017-02-24 15:00:00,120.25,120.26,120.2,120.22,26228.0,112.219,112.2283,112.1723,112.191,26228.0
2017-02-24 15:10:00,120.22,120.24,120.22,120.22,7957.0,112.191,112.2096,112.191,112.191,7957.0
2017-02-24 15:20:00,120.24,120.34,120.23,120.33,16427.0,112.2096,112.303,112.2003,112.2936,16427.0
2017-02-24 15:30:00,120.34,120.42,120.33,120.39,21634.0,112.303,112.3776,112.2936,112.3496,21634.0
2017-02-24 15:40:00,120.39,120.53,120.39,120.52,32213.0,112.3496,112.4803,112.3496,112.4709,32213.0
2017-02-24 15:50:00,120.52,120.61,120.52,120.6,47193.0,112.4709,112.5549,112.4709,112.5456,47193.0
2017-02-27 09:30:00,120.56,120.58,120.39,120.41,41447.0,112.5083,112.5269,112.3496,112.3683,41447.0
2017-02-27 09:40:00,120.37,120.48,120.32,120.47,5290.0,112.331,112.4336,112.2843,112.4243,5290.0
2017-02-27 09:50:00,120.47,120.64,120.47,120.64,7699.0,112.4243,112.5829,112.4243,112.5829,7699.0
2017-02-27 10:00:00,120.65,120.65,120.5,120.61,13826.0,112.5923,112.5923,112.4523,112.5549,13826.0
2017-02-27 10:10:00,120.65,120.66,120.46,120.52,14199.0,112.5923,112.6016,112.415,112.4709,14199.0
2017-02-27 10:20:00,120.51,120.71,120.5,120.7,11077.0,112.4616,112.6483,112.4523,112.6389,11077.0
2017-02-27 10:30:00,120.7,120.73,120.62,120.7,11753.0,112.6389,112.6669,112.5643,112.6389,11753.0
2017-02-27 10:40:00,120.72,120.74,120.66,120.7,15485.0,112.6576,112.6763,112.6016,112.6389,15485.0
2017-02-27 10:50:00,120.74,120.75,120.66,120.66,14708.0,112.6763,112.6856,112.6016,112.6016,14708.0
2017-02-27 11:00:00,120.66,120.77,120.66,120.71,37263.0,112.6016,112.7042,112.6016,112.6483,37263.0
2017-02-27 11:10:00,120.72,120.76,120.66,120.76,16808.0,112.6576,112.6949,112.6016,112.6949,16808.0
2017-02-27 11:20:00,120.75,120.76,120.65,120.69,22026.0,112.6856,112.6949,112.5923,112.6296,22026.0
2017-02-27 11:30:00,120.69,120.7,120.65,120.66,23830.0,112.6296,112.6389,112.5923,112.6016,23830.0
2017-02-27 11:40:00,120.65,120.72,120.64,120.65,21418.0,112.5923,112.6576,112.5829,112.5923,21418.0
2017-02-27 11:50:00,120.66,120.69,120.65,120.65,22537.0,112.6016,112.6296,112.5923,112.5923,22537.0
2017-02-27 12:00:00,120.63,120.7,120.61,120.7,18657.0,112.5736,112.6389,112.5549,112.6389,18657.0
2017-02-27 12:10:00,120.69,120.71,120.67,120.69,10847.0,112.6296,112.6483,112.6109,112.6296,10847.0
2017-02-27 12:20:00,120.68,120.72,120.66,120.7,13096.0,112.6203,112.6576,112.6016,112.6389,13096.0
2017-02-27 12:30:00,120.7,120.72,120.69,120.7,20811.0,112.6389,112.6576,112.6296,112.6389,20811.0
2017-02-27 12:40:00,120.7,120.71,120.67,120.68,15351.0,112.6389,112.6483,112.6109,112.6203,15351.0
2017-02-27 12:50:00,120.67,120.71,120.65,120.67,247986.0,112.6109,112.6483,112.5923,112.6109,247986.0
2017-02-27 13:00:00,120.67,120.72,120.66,120.7,132253.0,112.6109,112.6576,112.6016,112.6389,132253.0
2017-02-27 13:10:00,120.71,120.74,120.68,120.71,176638.0,112.6483,112.6763,112.6203,112.6483,176638.0
2017-02-27 13:20:00,120.71,120.79,120.7,120.76,160921.0,112.6483,112.7229,112.6389,112.6949,160921.0
2017-02-27 13:30:00,120.77,120.8,120.74,120.77,49854.0,112.7042,112.7322,112.6763,112.7042,49854.0
2017-02-27 13:40:00,120.77,120.8,120.74,120.76,37996.0,112.7042,112.7322,112.6763,112.6949,37996.0
2017-02-27 13:50:00,120.76,120.79,120.75,120.76,40064.0,112.6949,112.7229,112.6856,112.6949,40064.0
2017-02-27 14:00:00,120.77,120.78,120.72,120.75,37215.0,112.7042,112.7136,112.6576,112.6856,37215.0
2017-02-27 14:10:00,120.75,120.78,120.74,120.77,46099.0,112.6856,112.7136,112.6763,112.7042,46099.0
2017-02-27 14:20:00,120.77,120.85,120.76,120.83,46367.0,112.7042,112.7789,112.6949,112.7602,46367.0
2017-02-27 14:30:00,120.8,120.87,120.79,120.83,55680.0,112.7322,112.7976,112.7229,112.7602,55680.0
2017-02-27 14:40:00,120.84,120.87,120.82,120.87,54736.0,112.7696,112.7976,112.7509,112.7976,54736.0
2017-02-27 14:50:00,120.86,120.87,120.84,120.84,36837.0,112.7882,112.7976,112.7696,112.7696,36837.0
2017-02-27 15:00:00,120.85,120.91,120.84,120.89,81592.0,112.7789,112.8349,112.7696,112.8162,81592.0
2017-02-27 15:10:00,120.9,120.93,120.86,120.87,58872.0,112.8256,112.8536,112.7882,112.7976,58872.0
2017-02-27 15:20:00,120.86,120.91,120.86,120.91,87052.0,112.7882,112.8349,112.7882,112.8349,87052.0
2017-02-27 15:30:00,120.91,120.93,120.88,120.89,118714.0,112.8349,112.8536,112.8069,112.8162,118714.0
2017-02-27 15:40:00,120.89,120.9,120.8,120.8,184488.0,112.8162,112.8256,112.7322,112.7322,184488.0
2017-02-27 15:50:00,120.8,120.88,120.8,120.87,92376.0,112.7322,112.8069,112.7322,112.7976,92376.0
2017-02-28 09:30:00,120.72,120.76,120.65,120.7,18256.0,112.6576,112.6949,112.5923,112.6389,18256.0
2017-02-28 09:40:00,120.7,120.74,120.69,120.7,10435.0,112.6389,112.6763,112.6296,112.6389,10435.0
2017-02-28 09:50:00,120.64,120.65,120.58,120.63,13968.0,112.5829,112.5923,112.5269,112.5736,13968.0
2017-02-28 10:00:00,120.63,120.68,120.62,120.67,14148.0,112.5736,112.6203,112.5643,112.6109,14148.0
2017-02-28 10:10:00,120.68,120.74,120.68,120.71,12346.0,112.6203,112.6763,112.6203,112.6483,12346.0
2017-02-28 10:20:00,120.71,120.71,120.66,120.66,12993.0,112.6483,112.6483,112.6016,112.6016,12993.0
2017-02-28 10:30:00,120.67,120.71,120.66,120.68,17911.0,112.6109,112.6483,112.6016,112.6203,17911.0
2017-02-28 10:40:00,120.69,120.69,120.61,120.69,39303.0,112.6296,112.6296,112.5549,112.6296,39303.0
2017-02-28 10:50:00,120.69,120.72,120.68,120.7,23048.0,112.6296,112.6576,112.6203,112.6389,23048.0
2017-02-28 11:00:00,120.72,120.74,120.68,120.69,11831.0,112.6576,112.6763,112.6203,112.6296,11831.0
2017-02-28 11:10:00,120.71,120.74,120.71,120.72,8054.0,112.6483,112.6763,112.6483,112.6576,8054.0
2017-02-28 11:20:00,120.72,120.79,120.72,120.78,17598.0,112.6576,112.7229,112.6576,112.7136,17598.0
2017-02-28 11:30:00,120.78,120.78,120.73,120.74,12704.0,112.7136,112.7136,112.6669,112.6763,12704.0
2017-02-28 11:40:00,120.75,120.75,120.7,120.71,14094.0,112.6856,112.6856,112.6389,112.6483,14094.0
2017-02-28 11:50:00,120.72,120.72,120.68,120.68,72720.0,112.6576,112.6576,112.6203,112.6203,72720.0
2017-02-28 12:00:00,120.67,120.68,120.57,120.59,10543.0,112.6109,112.6203,112.5176,112.5363,10543.0
2017-02-28 12:10:00,120.57,120.59,120.5,120.53,53535.0,112.5176,112.5363,112.4523,112.4803,53535.0
2017-02-28 12:20:00,120.54,120.54,120.29,120.36,37112.0,112.4896,112.4896,112.2563,112.3216,37112.0
2017-02-28 12:30:00,120.33,120.41,120.33,120.38,10438.0,112.2936,112.3683,112.2936,112.3403,10438.0
2017-02-28 12:40:00,120.37,120.43,120.35,120.43,8948.0,112.331,112.387,112.3123,112.387,8948.0
2017-02-28 12:50:00,120.43,120.46,120.41,120.43,6100.0,112.387,112.415,112.3683,112.387,6100.0
2017-02-28 13:00:00,120.43,120.51,120.42,120.5,10241.0,112.387,112.4616,112.3776,112.4523,10241.0
2017-02-28 13:10:00,120.51,120.53,120.49,120.51,7137.0,112.4616,112.4803,112.4429,112.4616,7137.0
2017-02-28 13:20:00,120.5,120.51,120.47,120.48,290614.0,112.4523,112.4616,112.4243,112.4336,290614.0
2017-02-28 13:30:00,120.48,120.53,120.46,120.51,19847.0,112.4336,112.4803,112.415,112.4616,19847.0
2017-02-28 13:40:00,120.51,120.52,120.47,120.51,35024.0,112.4616,112.4709,112.4243,112.4616,35024.0
2017-02-28 13:50:00,120.5,120.53,120.48,120.52,26474.0,112.4523,112.4803,112.4336,112.4709,26474.0
2017-02-28 14:00:00,120.54,120.54,120.43,120.43,52911.0,112.4896,112.4896,112.387,112.387,52911.0
2017-02-28 14:10:00,120.42,120.45,120.38,120.38,27729.0,112.3776,112.4056,112.3403,112.3403,27729.0
2017-02-28 14:20:00,120.39,120.44,120.37,120.44,27094.0,112.3496,112.3963,112.331,112.3963,27094.0
2017-02-28 14:30:00,120.45,120.45,120.41,120.43,35304.0,112.4056,112.4056,112.3683,112.387,35304.0
2017-02-28 14:40:00,120.42,120.52,120.41,120.52,17530.0,112.3776,112.4709,112.3683,112.4709,17530.0
2017-02-28 14:50:00,120.52,120.53,120.46,120.49,49579.0,112.4709,112.4803,112.415,112.4429,49579.0
2017-02-28 15:00:00,120.48,120.5,120.45,120.48,55389.0,112.4336,112.4523,112.4056,112.4336,55389.0
2017-02-28 15:10:00,120.5,120.55,120.48,120.53,44921.0,112.4523,112.4989,112.4336,112.4803,44921.0
2017-02-28 15:20:00,120.52,120.53,120.44,120.45,28751.0,112.4709,112.4803,112.3963,112.4056,28751.0
2017-02-28 15:30:00,120.45,120.47,120.3,120.31,56959.0,112.4056,112.4243,112.2656,112.275,56959.0
2017-02-28 15:40:00,120.3,120.45,120.28,120.44,68436.0,112.2656,112.4056,112.247,112.3963,68436.0
2017-02-28 15:50:00,120.45,120.53,120.44,120.45,109594.0,112.4056,112.4803,112.3963,112.4056,109594.0
2017-03-01 09:30:00,121.35,121.47,121.21,121.35,17902.0,113.2455,113.3575,113.1149,113.2455,17902.0
2017-03-01 09:40:00,121.28,121.36,121.22,121.36,10394.0,113.1802,113.2548,113.1242,113.2548,10394.0
2017-03-01 09:50:00,121.38,121.42,121.26,121.4,17928.0,113.2735,113.3108,113.1615,113.2922,17928.0
2017-03-01 10:00:00,121.41,121.56,121.39,121.48,27815.0,113.3015,113.4415,113.2828,113.3668,27815.0
2017-03-01 10:10:00,121.48,121.54,121.46,121.51,11252.0,113.3668,113.4228,113.3482,113.3948,11252.0
2017-03-01 10:20:00,121.51,121.55,121.5,121.53,18305.0,113.3948,113.4322,113.3855,113.4135,18305.0
2017-03-01 10:30:00,121.54,121.54,121.47,121.48,7508.0,113.4228,113.4228,113.3575,113.3668,7508.0
2017-03-01 10:40:00,121.47,121.52,121.45,121.52,8312.0,113.3575,113.4042,113.3388,113.4042,8312.0
2017-03-01 10:50:00,121.52,121.58,121.48,121.58,35711.0,113.4042,113.4602,113.3668,113.4602,35711.0
2017-03-01 11:00:00,121.58,121.7,121.55,121.7,13840.0,113.4602,113.5721,113.4322,113.5721,13840.0
2017-03-01 11:10:00,121.71,121.73,121.65,121.72,28860.0,113.5815,113.6001,113.5255,113.5908,28860.0
2017-03-01 11:20:00,121.73,121.76,121.66,121.76,21344.0,113.6001,113.6281,113.5348,113.6281,21344.0
2017-03-01 11:30:00,121.75,121.79,121.73,121.74,20138.0,113.6188,113.6561,113.6001,113.6095,20138.0
2017-03-01 11:40:00,121.74,121.8,121.74,121.8,58636.0,113.6095,113.6655,113.6095,113.6655,58636.0
2017-03-01 11:50:00,121.8,121.85,121.8,121.82,64911.0,113.6655,113.7121,113.6655,113.6841,64911.0
2017-03-01 12:00:00,121.82,122.03,121.82,122.0,72464.0,113.6841,113.8801,113.6841,113.8521,72464.0
2017-03-01 12:10:00,122.01,122.1,122.01,122.04,38037.0,113.8614,113.9454,113.8614,113.8894,38037.0
2017-03-01 12:20:00,122.05,122.06,121.97,121.99,163961.0,113.8988,113.9081,113.8241,113.8428,163961.0
2017-03-01 12:30:00,121.99,121.99,121.94,121.95,13972.0,113.8428,113.8428,113.7961,113.8054,13972.0
2017-03-01 12:40:00,121.93,121.95,121.91,121.92,63344.0,113.7868,113.8054,113.7681,113.7774,63344.0
2017-03-01 12:50:00,121.92,121.93,121.9,121.93,29455.0,113.7774,113.7868,113.7588,113.7868,29455.0
2017-03-01 13:00:00,121.93,121.96,121.92,121.93,31736.0,113.7868,113.8148,113.7774,113.7868,31736.0
2017-03-01 13:10:00,121.92,121.95,121.89,121.89,17267.0,113.7774,113.8054,113.7494,113.7494,17267.0
2017-03-01 13:20:00,121.9,121.94,121.9,121.93,10756.0,113.7588,113.7961,113.7588,113.7868,10756.0
2017-03-01 13:30:00,121.94,121.94,121.91,121.93,31638.0,113.7961,113.7961,113.7681,113.7868,31638.0
2017-03-01 13:40:00,121.94,121.97,121.93,121.96,15713.0,113.7961,113.8241,113.7868,113.8148,15713.0
2017-03-01 13:50:00,121.94,121.97,121.93,121.95,43956.0,113.7961,113.8241,113.7868,113.8054,43956.0
2017-03-01 14:00:00,121.95,121.96,121.92,121.93,21525.0,113.8054,113.8148,113.7774,113.7868,21525.0
2017-03-01 14:10:00,121.91,122.11,121.9,122.09,102554.0,113.7681,113.9548,113.7588,113.9361,102554.0
2017-03-01 14:20:00,122.09,122.16,122.08,122.14,45643.0,113.9361,114.0014,113.9268,113.9828,45643.0
2017-03-01 14:30:00,122.13,122.16,122.07,122.09,60106.0,113.9734,114.0014,113.9174,113.9361,60106.0
2017-03-01 14:40:00,122.1,122.12,122.06,122.12,50948.0,113.9454,113.9641,113.9081,113.9641,50948.0
2017-03-01 14:50:00,122.12,122.17,122.1,122.15,23999.0,113.9641,114.0107,113.9454,113.9921,23999.0
2017-03-01 15:00:00,122.15,122.16,122.02,122.02,39723.0,113.9921,114.0014,113.8708,113.8708,39723.0
2017-03-01 15:10:00,122.02,122.08,122.02,122.07,51700.0,113.8708,113.9268,113.8708,113.9174,51700.0
2017-03-01 15:20:00,122.09,122.1,122.03,122.05,61976.0,113.9361,113.9454,113.8801,113.8988,61976.0
2017-03-01 15:30:00,122.05,122.08,122.01,122.06,41596.0,113.8988,113.9268,113.8614,113.9081,41596.0
2017-03-01 15:40:00,122.06,122.13,122.06,122.1,31857.0,113.9081,113.9734,113.9081,113.9454,31857.0
2017-03-01 15:50:00,122.1,122.15,121.95,121.97,55993.0,113.9454,113.9921,113.8054,113.8241,55993.0
2017-03-02 09:30:00,121.88,121.88,121.67,121.78,33083.0,113.7401,113.7401,113.5441,113.6468,33083.0
2017-03-02 09:40:00,121.78,121.83,121.75,121.78,22280.0,113.6468,113.6935,113.6188,113.6468,22280.0
2017-03-02 09:50:00,121.77,121.83,121.69,121.83,13111.0,113.6375,113.6935,113.5628,113.6935,13111.0
2017-03-02 10:00:00,121.82,121.85,121.76,121.76,23848.0,113.6841,113.7121,113.6281,113.6281,23848.0
2017-03-02 10:10:00,121.76,121.76,121.65,121.74,12080.0,113.6281,113.6281,113.5255,113.6095,12080.0
2017-03-02 10:20:00,121.76,121.76,121.68,121.76,16261.0,113.6281,113.6281,113.5535,113.6281,16261.0
2017-03-02 10:30:00,121.76,121.76,121.71,121.72,26531.0,113.6281,113.6281,113.5815,113.5908,26531.0
2017-03-02 10:40:00,121.71,121.76,121.7,121.74,32656.0,113.5815,113.6281,113.5721,113.6095,32656.0
2017-03-02 10:50:00,121.75,121.78,121.68,121.68,47228.0,113.6188,113.6468,113.5535,113.5535,47228.0
2017-03-02 11:00:00,121.68,121.69,121.54,121.56,33466.0,113.5535,113.5628,113.4228,113.4415,33466.0
2017-03-02 11:10:00,121.56,121.57,121.5,121.53,29112.0,113.4415,113.4508,113.3855,113.4135,29112.0
2017-03-02 11:20:00,121.55,121.61,121.55,121.6,125148.0,113.4322,113.4881,113.4322,113.4788,125148.0
2017-03-02 11:30:00,121.6,121.61,121.45,121.46,45513.0,113.4788,113.4881,113.3388,113.3482,45513.0
2017-03-02 11:40:00,121.47,121.59,121.47,121.58,16650.0,113.3575,113.4695,113.3575,113.4602,16650.0
2017-03-02 11:50:00,121.59,121.67,121.58,121.67,8996.0,113.4695,113.5441,113.4602,113.5441,8996.0
2017-03-02 12:00:00,121.67,121.68,121.62,121.67,16916.0,113.5441,113.5535,113.4975,113.5441,16916.0
2017-03-02 12:10:00,121.66,121.66,121.6,121.6,28042.0,113.5348,113.5348,113.4788,113.4788,28042.0
2017-03-02 12:20:00,121.59,121.6,121.51,121.55,12203.0,113.4695,113.4788,113.3948,113.4322,12203.0
2017-03-02 12:30:00,121.54,121.6,121.54,121.6,14487.0,113.4228,113.4788,113.4228,113.4788,14487.0
2017-03-02 12:40:00,121.61,121.61,121.53,121.54,20341.0,113.4881,113.4881,113.4135,113.4228,20341.0
2017-03-02 12:50:00,121.54,121.63,121.53,121.62,25859.0,113.4228,113.5068,113.4135,113.4975,25859.0
2017-03-02 13:00:00,121.61,121.63,121.59,121.59,18417.0,113.4881,113.5068,113.4695,113.4695,18417.0
2017-03-02 13:10:00,121.59,121.6,121.54,121.54,23705.0,113.4695,113.4788,113.4228,113.4228,23705.0
2017-03-02 13:20:00,121.54,121.62,121.52,121.62,15911.0,113.4228,113.4975,113.4042,113.4975,15911.0
2017-03-02 13:30:00,121.61,121.62,121.57,121.58,9225.0,113.4881,113.4975,113.4508,113.4602,9225.0
2017-03-02 13:40:00,121.58,121.61,121.58,121.58,15002.0,113.4602,113.4881,113.4602,113.4602,15002.0
2017-03-02 13:50:00,121.59,121.59,121.52,121.59,29691.0,113.4695,113.4695,113.4042,113.4695,29691.0
2017-03-02 14:00:00,121.58,121.63,121.57,121.57,34499.0,113.4602,113.5068,113.4508,113.4508,34499.0
2017-03-02 14:10:00,121.58,121.61,121.53,121.54,38031.0,113.4602,113.4881,113.4135,113.4228,38031.0
2017-03-02 14:20:00,121.54,121.65,121.51,121.65,57296.0,113.4228,113.5255,113.3948,113.5255,57296.0
2017-03-02 14:30:00,121.65,121.7,121.61,121.7,41287.0,113.5255,113.5721,113.4881,113.5721,41287.0
2017-03-02 14:40:00,121.69,121.72,121.64,121.72,29742.0,113.5628,113.5908,113.5161,113.5908,29742.0
2017-03-02 14:50:00,121.72,121.72,121.64,121.67,81392.0,113.5908,113.5908,113.5161,113.5441,81392.0
2017-03-02 15:00:00,121.67,121.68,121.61,121.62,50189.0,113.5441,113.5535,113.4881,113.4975,50189.0
2017-03-02 15:10:00,121.62,121.62,121.4,121.47,56729.0,113.4975,113.4975,113.2922,113.3575,56729.0
2017-03-02 15:20:00,121.47,121.52,121.45,121.51,69307.0,113.3575,113.4042,113.3388,113.3948,69307.0
2017-03-02 15:30:00,121.52,121.53,121.44,121.49,61068.0,113.4042,113.4135,113.3295,113.3762,61068.0
2017-03-02 15:40:00,121.49,121.5,121.32,121.35,64525.0,113.3762,113.3855,113.2175,113.2455,64525.0
2017-03-02 15:50:00,121.35,121.46,121.32,121.39,80304.0,113.2455,113.3482,113.2175,113.2828,80304.0
2017-03-03 09:30:00,121.31,121.37,121.22,121.3,19958.0,113.2082,113.2642,113.1242,113.1989,19958.0
2017-03-03 09:40:00,121.34,121.35,121.22,121.24,4815.0,113.2362,113.2455,113.1242,113.1429,4815.0
2017-03-03 09:50:00,121.28,121.28,121.14,121.14,18052.0,113.1802,113.1802,113.0495,113.0495,18052.0
2017-03-03 10:00:00,121.13,121.21,121.09,121.16,7302.0,113.0402,113.1149,113.0029,113.0682,7302.0
2017-03-03 10:10:00,121.16,121.27,121.16,121.17,14969.0,113.0682,113.1709,113.0682,113.0775,14969.0
2017-03-03 10:20:00,121.09,121.09,121.01,121.05,22252.0,113.0029,113.0029,112.9282,112.9655,22252.0
2017-03-03 10:30:00,121.03,121.04,120.95,121.04,17374.0,112.9469,112.9562,112.8722,112.9562,17374.0
2017-03-03 10:40:00,121.04,121.11,121.02,121.1,11875.0,112.9562,113.0215,112.9376,113.0122,11875.0
2017-03-03 10:50:00,121.1,121.16,121.07,121.07,12059.0,113.0122,113.0682,112.9842,112.9842,12059.0
2017-03-03 11:00:00,121.07,121.13,121.02,121.12,15123.0,112.9842,113.0402,112.9376,113.0309,15123.0
2017-03-03 11:10:00,121.12,121.17,121.12,121.15,9482.0,113.0309,113.0775,113.0309,113.0589,9482.0
2017-03-03 11:20:00,121.16,121.17,121.12,121.13,9624.0,113.0682,113.0775,113.0309,113.0402,9624.0
2017-03-03 11:30:00,121.11,121.14,121.09,121.14,11294.0,113.0215,113.0495,113.0029,113.0495,11294.0
2017-03-03 11:40:00,121.15,121.18,121.12,121.17,8626.0,113.0589,113.0869,113.0309,113.0775,8626.0
2017-03-03 11:50:00,121.17,121.22,121.16,121.21,5763.0,113.0775,113.1242,113.0682,113.1149,5763.0
2017-03-03 12:00:00,121.2,121.22,121.18,121.22,3571.0,113.1055,113.1242,113.0869,113.1242,3571.0
2017-03-03 12:10:00,121.23,121.23,121.17,121.19,12117.0,113.1335,113.1335,113.0775,113.0962,12117.0
2017-03-03 12:20:00,121.21,121.24,121.19,121.24,6387.0,113.1149,113.1429,113.0962,113.1429,6387.0
2017-03-03 12:30:00,121.26,121.32,121.24,121.29,19471.0,113.1615,113.2175,113.1429,113.1895,19471.0
2017-03-03 12:40:00,121.28,121.33,121.27,121.28,6600.0,113.1802,113.2268,113.1709,113.1802,6600.0
2017-03-03 12:50:00,121.28,121.31,121.26,121.3,9069.0,113.1802,113.2082,113.1615,113.1989,9069.0
2017-03-03 13:00:00,121.29,121.37,121.14,121.31,24192.0,113.1895,113.2642,113.0495,113.2082,24192.0
2017-03-03 13:10:00,121.31,121.36,121.19,121.22,12124.0,113.2082,113.2548,113.0962,113.1242,12124.0
2017-03-03 13:20:00,121.18,121.23,121.17,121.23,12865.0,113.0869,113.1335,113.0775,113.1335,12865.0
2017-03-03 13:30:00,121.23,121.26,121.19,121.21,7335.0,113.1335,113.1615,113.0962,113.1149,7335.0
2017-03-03 13:40:00,121.2,121.31,121.19,121.31,12513.0,113.1055,113.2082,113.0962,113.2082,12513.0
2017-03-03 13:50:00,121.32,121.33,121.28,121.31,9831.0,113.2175,113.2268,113.1802,113.2082,9831.0
2017-03-03 14:00:00,121.31,121.36,121.3,121.34,26133.0,113.2082,113.2548,113.1989,113.2362,26133.0
2017-03-03 14:10:00,121.34,121.4,121.27,121.27,29664.0,113.2362,113.2922,113.1709,113.1709,29664.0
2017-03-03 14:20:00,121.29,121.33,121.25,121.25,25286.0,113.1895,113.2268,113.1522,113.1522,25286.0
2017-03-03 14:30:00,121.26,121.34,121.25,121.33,11386.0,113.1615,113.2362,113.1522,113.2268,11386.0
2017-03-03 14:40:00,121.33,121.38,121.32,121.33,14847.0,113.2268,113.2735,113.2175,113.2268,14847.0
2017-03-03 14:50:00,121.33,121.37,121.33,121.36,9338.0,113.2268,113.2642,113.2268,113.2548,9338.0
2017-03-03 15:00:00,121.35,121.39,121.32,121.33,26984.0,113.2455,113.2828,113.2175,113.2268,26984.0
2017-03-03 15:10:00,121.34,121.37,121.32,121.36,7331.0,113.2362,113.2642,113.2175,113.2548,7331.0
2017-03-03 15:20:00,121.37,121.46,121.36,121.45,42511.0,113.2642,113.3482,113.2548,113.3388,42511.0
2017-03-03 15:30:00,121.45,121.5,121.42,121.5,35467.0,113.3388,113.3855,113.3108,113.3855,35467.0
2017-03-03 15:40:00,121.51,121.51,121.4,121.4,30710.0,113.3948,113.3948,113.2922,113.2922,30710.0
2017-03-03 15:50:00,121.4,121.52,121.4,121.5,271254.0,113.2922,113.4042,113.2922,113.3855,271254.0
2017-03-06 09:30:00,121.06,121.12,120.92,120.93,32771.0,112.9749,113.0309,112.8442,112.8536,32771.0
2017-03-06 09:40:00,120.95,120.98,120.81,120.92,29822.0,112.8722,112.9002,112.7416,112.8442,29822.0
2017-03-06 09:50:00,120.88,120.99,120.85,120.99,9786.0,112.8069,112.9096,112.7789,112.9096,9786.0
2017-03-06 10:00:00,120.96,121.0,120.91,121.0,7091.0,112.8816,112.9189,112.8349,112.9189,7091.0
2017-03-06 10:10:00,121.0,121.01,120.92,120.93,19329.0,112.9189,112.9282,112.8442,112.8536,19329.0
2017-03-06 10:20:00,120.89,120.89,120.83,120.85,43417.0,112.8162,112.8162,112.7602,112.7789,43417.0
2017-03-06 10:30:00,120.85,120.86,120.76,120.85,30102.0,112.7789,112.7882,112.6949,112.7789,30102.0
2017-03-06 10:40:00,120.84,120.87,120.8,120.84,16420.0,112.7696,112.7976,112.7322,112.7696,16420.0
2017-03-06 10:50:00,120.85,120.85,120.76,120.8,10541.0,112.7789,112.7789,112.6949,112.7322,10541.0
2017-03-06 11:00:00,120.79,120.82,120.75,120.81,11438.0,112.7229,112.7509,112.6856,112.7416,11438.0
2017-03-06 11:10:00,120.81,120.89,120.81,120.88,10674.0,112.7416,112.8162,112.7416,112.8069,10674.0
2017-03-06 11:20:00,120.89,120.9,120.84,120.85,15906.0,112.8162,112.8256,112.7696,112.7789,15906.0
2017-03-06 11:30:00,120.86,120.87,120.82,120.82,25315.0,112.7882,112.7976,112.7509,112.7509,25315.0
2017-03-06 11:40:00,120.82,120.84,120.8,120.81,26813.0,112.7509,112.7696,112.7322,112.7416,26813.0
2017-03-06 11:50:00,120.84,120.86,120.81,120.83,4275.0,112.7696,112.7882,112.7416,112.7602,4275.0
2017-03-06 12:00:00,120.82,120.89,120.81,120.87,10368.0,112.7509,112.8162,112.7416,112.7976,10368.0
2017-03-06 12:10:00,120.88,120.89,120.86,120.87,8114.0,112.8069,112.8162,112.7882,112.7976,8114.0
2017-03-06 12:20:00,120.88,120.96,120.87,120.93,10426.0,112.8069,112.8816,112.7976,112.8536,10426.0
2017-03-06 12:30:00,120.91,120.95,120.91,120.91,9550.0,112.8349,112.8722,112.8349,112.8349,9550.0
2017-03-06 12:40:00,120.92,121.0,120.91,120.97,6153.0,112.8442,112.9189,112.8349,112.8909,6153.0
2017-03-06 12:50:00,120.98,121.02,120.96,121.01,6095.0,112.9002,112.9376,112.8816,112.9282,6095.0
2017-03-06 13:00:00,121.03,121.09,121.02,121.08,16677.0,112.9469,113.0029,112.9376,112.9935,16677.0
2017-03-06 13:10:00,121.08,121.2,121.08,121.2,19807.0,112.9935,113.1055,112.9935,113.1055,19807.0
2017-03-06 13:20:00,121.2,121.24,121.19,121.22,5049.0,113.1055,113.1429,113.0962,113.1242,5049.0
2017-03-06 13:30:00,121.22,121.26,121.2,121.23,6529.0,113.1242,113.1615,113.1055,113.1335,6529.0
2017-03-06 13:40:00,121.23,121.25,121.16,121.17,15864.0,113.1335,113.1522,113.0682,113.0775,15864.0
2017-03-06 13:50:00,121.18,121.19,121.14,121.19,20834.0,113.0869,113.0962,113.0495,113.0962,20834.0
2017-03-06 14:00:00,121.18,121.2,121.15,121.19,21009.0,113.0869,113.1055,113.0589,113.0962,21009.0
2017-03-06 14:10:00,121.18,121.22,121.17,121.18,29237.0,113.0869,113.1242,113.0775,113.0869,29237.0
2017-03-06 14:20:00,121.18,121.2,121.18,121.19,41897.0,113.0869,113.1055,113.0869,113.0962,41897.0
2017-03-06 14:30:00,121.19,121.2,121.17,121.19,7646.0,113.0962,113.1055,113.0775,113.0962,7646.0
2017-03-06 14:40:00,121.18,121.21,121.16,121.19,15098.0,113.0869,113.1149,113.0682,113.0962,15098.0
2017-03-06 14:50:00,121.17,121.19,121.15,121.15,13303.0,113.0775,113.0962,113.0589,113.0589,13303.0
2017-03-06 15:00:00,121.18,121.21,121.16,121.21,26049.0,113.0869,113.1149,113.0682,113.1149,26049.0
2017-03-06 15:10:00,121.21,121.27,121.19,121.25,45470.0,113.1149,113.1709,113.0962,113.1522,45470.0
2017-03-06 15:20:00,121.27,121.29,121.23,121.24,13547.0,113.1709,113.1895,113.1335,113.1429,13547.0
2017-03-06 15:30:00,121.23,121.31,121.18,121.3,16351.0,113.1335,113.2082,113.0869,113.1989,16351.0
2017-03-06 15:40:00,121.29,121.33,121.28,121.32,21565.0,113.1895,113.2268,113.1802,113.2175,21565.0
2017-03-06 15:50:00,121.32,121.32,121.14,121.14,131454.0,113.2175,113.2175,113.0495,113.0495,131454.0
2017-03-07 09:30:00,120.94,121.08,120.89,120.94,23218.0,112.8629,112.9935,112.8162,112.8629,23218.0
2017-03-07 09:40:00,120.9,120.93,120.84,120.93,6015.0,112.8256,112.8536,112.7696,112.8536,6015.0
2017-03-07 09:50:00,120.85,120.94,120.84,120.91,19018.0,112.7789,112.8629,112.7696,112.8349,19018.0
2017-03-07 10:00:00,120.9,120.98,120.89,120.95,13435.0,112.8256,112.9002,112.8162,112.8722,13435.0
2017-03-07 10:10:00,120.95,121.01,120.9,121.01,14434.0,112.8722,112.9282,112.8256,112.9282,14434.0
2017-03-07 10:20:00,121.01,121.19,120.98,121.19,11878.0,112.9282,113.0962,112.9002,113.0962,11878.0
2017-03-07 10:30:00,121.19,121.23,121.16,121.16,22590.0,113.0962,113.1335,113.0682,113.0682,22590.0
2017-03-07 10:40:00,121.15,121.23,121.12,121.12,34949.0,113.0589,113.1335,113.0309,113.0309,34949.0
2017-03-07 10:50:00,121.13,121.15,121.1,121.11,6702.0,113.0402,113.0589,113.0122,113.0215,6702.0
2017-03-07 11:00:00,121.11,121.13,121.01,121.02,14382.0,113.0215,113.0402,112.9282,112.9376,14382.0
2017-03-07 11:10:00,121.02,121.05,121.0,121.04,6254.0,112.9376,112.9655,112.9189,112.9562,6254.0
2017-03-07 11:20:00,121.04,121.04,120.89,120.9,10096.0,112.9562,112.9562,112.8162,112.8256,10096.0
2017-03-07 11:30:00,120.86,120.89,120.85,120.88,10239.0,112.7882,112.8162,112.7789,112.8069,10239.0
2017-03-07 11:40:00,120.89,120.94,120.87,120.94,8221.0,112.8162,112.8629,112.7976,112.8629,8221.0
2017-03-07 11:50:00,120.95,120.95,120.93,120.94,5171.0,112.8722,112.8722,112.8536,112.8629,5171.0
2017-03-07 12:00:00,120.95,120.95,120.85,120.88,9722.0,112.8722,112.8722,112.7789,112.8069,9722.0
2017-03-07 12:10:00,120.88,120.88,120.83,120.86,11078.0,112.8069,112.8069,112.7602,112.7882,11078.0
2017-03-07 12:20:00,120.87,120.93,120.85,120.92,10673.0,112.7976,112.8536,112.7789,112.8442,10673.0
2017-03-07 12:30:00,120.92,120.95,120.87,120.93,7605.0,112.8442,112.8722,112.7976,112.8536,7605.0
2017-03-07 12:40:00,120.95,120.97,120.92,120.93,33162.0,112.8722,112.8909,112.8442,112.8536,33162.0
2017-03-07 12:50:00,120.95,120.98,120.95,120.97,5172.0,112.8722,112.9002,112.8722,112.8909,5172.0
2017-03-07 13:00:00,120.99,121.05,120.95,121.05,5491.0,112.9096,112.9655,112.8722,112.9655,5491.0
2017-03-07 13:10:00,121.04,121.07,121.02,121.06,9208.0,112.9562,112.9842,112.9376,112.9749,9208.0
2017-03-07 13:20:00,121.06,121.07,121.02,121.04,8227.0,112.9749,112.9842,112.9376,112.9562,8227.0
2017-03-07 13:30:00,121.05,121.06,120.95,120.95,6753.0,112.9655,112.9749,112.8722,112.8722,6753.0
2017-03-07 13:40:00,120.94,120.99,120.92,120.97,29786.0,112.8629,112.9096,112.8442,112.8909,29786.0
2017-03-07 13:50:00,120.97,120.97,120.93,120.94,12915.0,112.8909,112.8909,112.8536,112.8629,12915.0
2017-03-07 14:00:00,120.93,120.98,120.92,120.94,38415.0,112.8536,112.9002,112.8442,112.8629,38415.0
2017-03-07 14:10:00,120.94,121.02,120.93,121.01,19883.0,112.8629,112.9376,112.8536,112.9282,19883.0
2017-03-07 14:20:00,121.02,121.03,120.98,121.01,17797.0,112.9376,112.9469,112.9002,112.9282,17797.0
2017-03-07 14:30:00,121.02,121.02,120.95,121.01,21340.0,112.9376,112.9376,112.8722,112.9282,21340.0
2017-03-07 14:40:00,121.01,121.05,120.99,121.03,14942.0,112.9282,112.9655,112.9096,112.9469,14942.0
2017-03-07 14:50:00,121.04,121.08,121.02,121.05,19994.0,112.9562,112.9935,112.9376,112.9655,19994.0
2017-03-07 15:00:00,121.06,121.06,121.0,121.02,7255.0,112.9749,112.9749,112.9189,112.9376,7255.0
2017-03-07 15:10:00,121.01,121.08,121.01,121.04,11387.0,112.9282,112.9935,112.9282,112.9562,11387.0
2017-03-07 15:20:00,121.05,121.09,120.94,120.96,64904.0,112.9655,113.0029,112.8629,112.8816,64904.0
2017-03-07 15:30:00,120.98,120.98,120.86,120.86,22317.0,112.9002,112.9002,112.7882,112.7882,22317.0
2017-03-07 15:40:00,120.86,120.86,120.72,120.78,28776.0,112.7882,112.7882,112.6576,112.7136,28776.0
2017-03-07 15:50:00,120.79,120.88,120.76,120.84,22615.0,112.7229,112.8069,112.6949,112.7696,22615.0
2017-03-08 09:30:00,120.85,120.94,120.82,120.92,16138.0,112.7789,112.8629,112.7509,112.8442,16138.0
2017-03-08 09:40:00,120.87,121.1,120.87,121.07,13555.0,112.7976,113.0122,112.7976,112.9842,13555.0
2017-03-08 09:50:00,121.05,121.06,120.96,121.06,6982.0,112.9655,112.9749,112.8816,112.9749,6982.0
2017-03-08 10:00:00,121.05,121.11,120.96,120.97,7224.0,112.9655,113.0215,112.8816,112.8909,7224.0
2017-03-08 10:10:00,120.94,121.0,120.91,120.99,7361.0,112.8629,112.9189,112.8349,112.9096,7361.0
2017-03-08 10:20:00,120.98,121.11,120.98,121.11,20332.0,112.9002,113.0215,112.9002,113.0215,20332.0
2017-03-08 10:30:00,121.13,121.13,121.03,121.05,9436.0,113.0402,113.0402,112.9469,112.9655,9436.0
2017-03-08 10:40:00,121.05,121.1,121.02,121.03,10068.0,112.9655,113.0122,112.9376,112.9469,10068.0
2017-03-08 10:50:00,121.04,121.17,121.03,121.14,7247.0,112.9562,113.0775,112.9469,113.0495,7247.0
2017-03-08 11:00:00,121.14,121.2,121.12,121.13,12488.0,113.0495,113.1055,113.0309,113.0402,12488.0
2017-03-08 11:10:00,121.15,121.15,121.09,121.13,13295.0,113.0589,113.0589,113.0029,113.0402,13295.0
2017-03-08 11:20:00,121.12,121.15,121.1,121.12,7076.0,113.0309,113.0589,113.0122,113.0309,7076.0
2017-03-08 11:30:00,121.07,121.07,120.99,121.01,6637.0,112.9842,112.9842,112.9096,112.9282,6637.0
2017-03-08 11:40:00,121.02,121.03,120.85,120.92,16297.0,112.9376,112.9469,112.7789,112.8442,16297.0
2017-03-08 11:50:00,120.89,120.93,120.89,120.93,5179.0,112.8162,112.8536,112.8162,112.8536,5179.0
2017-03-08 12:00:00,120.9,120.98,120.89,120.93,6700.0,112.8256,112.9002,112.8162,112.8536,6700.0
2017-03-08 12:10:00,120.92,120.95,120.89,120.93,14971.0,112.8442,112.8722,112.8162,112.8536,14971.0
2017-03-08 12:20:00,120.93,120.96,120.93,120.96,5527.0,112.8536,112.8816,112.8536,112.8816,5527.0
2017-03-08 12:30:00,120.96,120.98,120.96,120.97,5010.0,112.8816,112.9002,112.8816,112.8909,5010.0
2017-03-08 12:40:00,120.97,121.01,120.96,121.0,5317.0,112.8909,112.9282,112.8816,112.9189,5317.0
2017-03-08 12:50:00,120.98,121.0,120.96,121.0,9101.0,112.9002,112.9189,112.8816,112.9189,9101.0
2017-03-08 13:00:00,120.97,121.05,120.97,121.02,6112.0,112.8909,112.9655,112.8909,112.9376,6112.0
2017-03-08 13:10:00,121.03,121.15,121.02,121.11,11666.0,112.9469,113.0589,112.9376,113.0215,11666.0
2017-03-08 13:20:00,121.12,121.13,121.09,121.09,20279.0,113.0309,113.0402,113.0029,113.0029,20279.0
2017-03-08 13:30:00,121.13,121.15,121.12,121.14,8973.0,113.0402,113.0589,113.0309,113.0495,8973.0
2017-03-08 13:40:00,121.13,121.16,121.09,121.13,15833.0,113.0402,113.0682,113.0029,113.0402,15833.0
2017-03-08 13:50:00,121.11,121.13,121.07,121.09,21295.0,113.0215,113.0402,112.9842,113.0029,21295.0
2017-03-08 14:00:00,121.09,121.11,120.99,120.99,16597.0,113.0029,113.0215,112.9096,112.9096,16597.0
2017-03-08 14:10:00,120.98,121.01,120.89,120.9,27709.0,112.9002,112.9282,112.8162,112.8256,27709.0
2017-03-08 14:20:00,120.87,120.87,120.8,120.82,57680.0,112.7976,112.7976,112.7322,112.7509,57680.0
2017-03-08 14:30:00,120.83,120.86,120.78,120.85,9759.0,112.7602,112.7882,112.7136,112.7789,9759.0
2017-03-08 14:40:00,120.86,120.92,120.84,120.92,29754.0,112.7882,112.8442,112.7696,112.8442,29754.0
2017-03-08 14:50:00,120.92,120.97,120.9,120.92,24685.0,112.8442,112.8909,112.8256,112.8442,24685.0
2017-03-08 15:00:00,120.95,120.99,120.92,120.97,26696.0,112.8722,112.9096,112.8442,112.8909,26696.0
2017-03-08 15:10:00,120.96,120.97,120.92,120.93,13904.0,112.8816,112.8909,112.8442,112.8536,13904.0
2017-03-08 15:20:00,120.93,120.97,120.87,120.88,11299.0,112.8536,112.8909,112.7976,112.8069,11299.0
2017-03-08 15:30:00,120.88,120.89,120.67,120.74,35070.0,112.8069,112.8162,112.6109,112.6763,35070.0
2017-03-08 15:40:00,120.74,120.78,120.65,120.76,22671.0,112.6763,112.7136,112.5923,112.6949,22671.0
2017-03-08 15:50:00,120.76,120.79,120.69,120.78,29981.0,112.6949,112.7229,112.6296,112.7136,29981.0
2017-03-09 09:30:00,120.78,120.78,120.62,120.71,26586.0,112.7136,112.7136,112.5643,112.6483,26586.0
2017-03-09 09:40:00,120.77,120.92,120.75,120.91,29787.0,112.7042,112.8442,112.6856,112.8349,29787.0
2017-03-09 09:50:00,120.87,120.91,120.81,120.88,10698.0,112.7976,112.8349,112.7416,112.8069,10698.0
2017-03-09 10:00:00,120.88,121.03,120.88,120.99,15231.0,112.8069,112.9469,112.8069,112.9096,15231.0
2017-03-09 10:10:00,121.01,121.02,120.93,120.94,11774.0,112.9282,112.9376,112.8536,112.8629,11774.0
2017-03-09 10:20:00,120.96,120.96,120.83,120.84,11438.0,112.8816,112.8816,112.7602,112.7696,11438.0
2017-03-09 10:30:00,120.84,120.91,120.77,120.78,13233.0,112.7696,112.8349,112.7042,112.7136,13233.0
2017-03-09 10:40:00,120.77,120.83,120.75,120.82,15851.0,112.7042,112.7602,112.6856,112.7509,15851.0
2017-03-09 10:50:00,120.83,120.89,120.81,120.87,12278.0,112.7602,112.8162,112.7416,112.7976,12278.0
2017-03-09 11:00:00,120.86,120.89,120.82,120.86,27956.0,112.7882,112.8162,112.7509,112.7882,27956.0
2017-03-09 11:10:00,120.87,120.9,120.83,120.89,34941.0,112.7976,112.8256,112.7602,112.8162,34941.0
2017-03-09 11:20:00,120.87,120.87,120.76,120.86,10577.0,112.7976,112.7976,112.6949,112.7882,10577.0
2017-03-09 11:30:00,120.89,120.93,120.86,120.91,9062.0,112.8162,112.8536,112.7882,112.8349,9062.0
2017-03-09 11:40:00,120.92,120.92,120.87,120.91,11775.0,112.8442,112.8442,112.7976,112.8349,11775.0
2017-03-09 11:50:00,120.92,120.95,120.83,120.85,19476.0,112.8442,112.8722,112.7602,112.7789,19476.0
2017-03-09 12:00:00,120.88,120.92,120.86,120.87,12805.0,112.8069,112.8442,112.7882,112.7976,12805.0
2017-03-09 12:10:00,120.88,120.89,120.84,120.84,4253.0,112.8069,112.8162,112.7696,112.7696,4253.0
2017-03-09 12:20:00,120.84,120.84,120.79,120.79,9790.0,112.7696,112.7696,112.7229,112.7229,9790.0
2017-03-09 12:30:00,120.8,120.81,120.76,120.8,12428.0,112.7322,112.7416,112.6949,112.7322,12428.0
2017-03-09 12:40:00,120.8,120.83,120.76,120.82,8221.0,112.7322,112.7602,112.6949,112.7509,8221.0
2017-03-09 12:50:00,120.82,120.84,120.8,120.83,14039.0,112.7509,112.7696,112.7322,112.7602,14039.0
2017-03-09 13:00:00,120.85,120.87,120.83,120.87,4405.0,112.7789,112.7976,112.7602,112.7976,4405.0
2017-03-09 13:10:00,120.88,120.88,120.85,120.87,2896.0,112.8069,112.8069,112.7789,112.7976,2896.0
2017-03-09 13:20:00,120.88,120.88,120.78,120.79,7582.0,112.8069,112.8069,112.7136,112.7229,7582.0
2017-03-09 13:30:00,120.76,120.76,120.63,120.68,13066.0,112.6949,112.6949,112.5736,112.6203,13066.0
2017-03-09 13:40:00,120.7,120.74,120.65,120.65,6383.0,112.6389,112.6763,112.5923,112.5923,6383.0
2017-03-09 13:50:00,120.68,120.69,120.62,120.62,3798.0,112.6203,112.6296,112.5643,112.5643,3798.0
2017-03-09 14:00:00,120.63,120.63,120.43,120.47,17680.0,112.5736,112.5736,112.387,112.4243,17680.0
2017-03-09 14:10:00,120.46,120.49,120.25,120.35,18999.0,112.415,112.4429,112.219,112.3123,18999.0
2017-03-09 14:20:00,120.35,120.46,120.35,120.42,89894.0,112.3123,112.415,112.3123,112.3776,89894.0
2017-03-09 14:30:00,120.42,120.45,120.4,120.43,8557.0,112.3776,112.4056,112.359,112.387,8557.0
2017-03-09 14:40:00,120.43,120.51,120.36,120.49,25969.0,112.387,112.4616,112.3216,112.4429,25969.0
2017-03-09 14:50:00,120.5,120.57,120.48,120.56,22098.0,112.4523,112.5176,112.4336,112.5083,22098.0
2017-03-09 15:00:00,120.58,120.69,120.58,120.69,8449.0,112.5269,112.6296,112.5269,112.6296,8449.0
2017-03-09 15:10:00,120.71,120.8,120.68,120.8,18997.0,112.6483,112.7322,112.6203,112.7322,18997.0
2017-03-09 15:20:00,120.76,120.79,120.7,120.79,8536.0,112.6949,112.7229,112.6389,112.7229,8536.0
2017-03-09 15:30:00,120.79,120.9,120.79,120.82,40937.0,112.7229,112.8256,112.7229,112.7509,40937.0
2017-03-09 15:40:00,120.83,120.92,120.8,120.87,23860.0,112.7602,112.8442,112.7322,112.7976,23860.0
2017-03-09 15:50:00,120.86,120.86,120.79,120.83,53648.0,112.7882,112.7882,112.7229,112.7602,53648.0
2017-03-10 09:30:00,121.42,121.49,121.24,121.35,28157.0,113.3108,113.3762,113.1429,113.2455,28157.0
2017-03-10 09:40:00,121.26,121.3,121.19,121.26,34434.0,113.1615,113.1989,113.0962,113.1615,34434.0
2017-03-10 09:50:00,121.27,121.45,121.27,121.44,19409.0,113.1709,113.3388,113.1709,113.3295,19409.0
2017-03-10 10:00:00,121.46,121.46,121.35,121.38,15364.0,113.3482,113.3482,113.2455,113.2735,15364.0
2017-03-10 10:10:00,121.41,121.41,121.3,121.37,7460.0,113.3015,113.3015,113.1989,113.2642,7460.0
2017-03-10 10:20:00,121.4,121.4,121.29,121.3,9936.0,113.2922,113.2922,113.1895,113.1989,9936.0
2017-03-10 10:30:00,121.28,121.31,121.19,121.19,14104.0,113.1802,113.2082,113.0962,113.0962,14104.0
2017-03-10 10:40:00,121.18,121.19,121.06,121.13,45093.0,113.0869,113.0962,112.9749,113.0402,45093.0
2017-03-10 10:50:00,121.15,121.22,121.14,121.18,10804.0,113.0589,113.1242,113.0495,113.0869,10804.0
2017-03-10 11:00:00,121.12,121.2,121.03,121.15,19018.0,113.0309,113.1055,112.9469,113.0589,19018.0
2017-03-10 11:10:00,121.15,121.15,121.04,121.12,11546.0,113.0589,113.0589,112.9562,113.0309,11546.0
2017-03-10 11:20:00,121.12,121.26,121.12,121.25,22641.0,113.0309,113.1615,113.0309,113.1522,22641.0
2017-03-10 11:30:00,121.27,121.27,121.18,121.21,3221.0,113.1709,113.1709,113.0869,113.1149,3221.0
2017-03-10 11:40:00,121.19,121.23,121.14,121.2,18998.0,113.0962,113.1335,113.0495,113.1055,18998.0
2017-03-10 11:50:00,121.18,121.25,121.18,121.19,12777.0,113.0869,113.1522,113.0869,113.0962,12777.0
2017-03-10 12:00:00,121.2,121.2,121.16,121.19,16997.0,113.1055,113.1055,113.0682,113.0962,16997.0
2017-03-10 12:10:00,121.19,121.23,121.18,121.19,3907.0,113.0962,113.1335,113.0869,113.0962,3907.0
2017-03-10 12:20:00,121.21,121.21,121.18,121.18,4893.0,113.1149,113.1149,113.0869,113.0869,4893.0
2017-03-10 12:30:00,121.17,121.17,121.07,121.09,11450.0,113.0775,113.0775,112.9842,113.0029,11450.0
2017-03-10 12:40:00,121.08,121.09,121.04,121.04,8545.0,112.9935,113.0029,112.9562,112.9562,8545.0
2017-03-10 12:50:00,121.03,121.04,120.91,120.98,10512.0,112.9469,112.9562,112.8349,112.9002,10512.0
2017-03-10 13:00:00,120.99,121.0,120.8,120.84,10188.0,112.9096,112.9189,112.7322,112.7696,10188.0
2017-03-10 13:10:00,120.86,120.93,120.81,120.9,12608.0,112.7882,112.8536,112.7416,112.8256,12608.0
2017-03-10 13:20:00,120.91,120.93,120.9,120.92,8266.0,112.8349,112.8536,112.8256,112.8442,8266.0
2017-03-10 13:30:00,120.92,120.94,120.83,120.88,6062.0,112.8442,112.8629,112.7602,112.8069,6062.0
2017-03-10 13:40:00,120.87,120.97,120.87,120.96,16102.0,112.7976,112.8909,112.7976,112.8816,16102.0
2017-03-10 13:50:00,120.94,121.0,120.94,120.99,10572.0,112.8629,112.9189,112.8629,112.9096,10572.0
2017-03-10 14:00:00,121.0,121.02,120.94,120.97,9731.0,112.9189,112.9376,112.8629,112.8909,9731.0
2017-03-10 14:10:00,120.97,121.09,120.97,121.06,20425.0,112.8909,113.0029,112.8909,112.9749,20425.0
2017-03-10 14:20:00,121.07,121.11,121.06,121.08,31171.0,112.9842,113.0215,112.9749,112.9935,31171.0
2017-03-10 14:30:00,121.08,121.11,121.04,121.11,16597.0,112.9935,113.0215,112.9562,113.0215,16597.0
2017-03-10 14:40:00,121.11,121.11,121.06,121.08,18415.0,113.0215,113.0215,112.9749,112.9935,18415.0
2017-03-10 14:50:00,121.08,121.09,121.02,121.08,12586.0,112.9935,113.0029,112.9376,112.9935,12586.0
2017-03-10 15:00:00,121.09,121.14,121.08,121.11,15496.0,113.0029,113.0495,112.9935,113.0215,15496.0
2017-03-10 15:10:00,121.12,121.21,121.11,121.21,47586.0,113.0309,113.1149,113.0215,113.1149,47586.0
2017-03-10 15:20:00,121.2,121.26,121.18,121.26,21842.0,113.1055,113.1615,113.0869,113.1615,21842.0
2017-03-10 15:30:00,121.25,121.28,121.21,121.22,11327.0,113.1522,113.1802,113.1149,113.1242,11327.0
2017-03-10 15:40:00,121.22,121.25,121.19,121.25,16094.0,113.1242,113.1522,113.0962,113.1522,16094.0
2017-03-10 15:50:00,121.24,121.31,121.2,121.28,81501.0,113.1429,113.2082,113.1055,113.1802,81501.0
2017-03-13 09:30:00,121.32,121.44,121.3,121.39,31145.0,113.2175,113.3295,113.1989,113.2828,31145.0
2017-03-13 09:40:00,121.39,121.4,121.32,121.35,16471.0,113.2828,113.2922,113.2175,113.2455,16471.0
2017-03-13 09:50:00,121.31,121.34,121.26,121.26,18679.0,113.2082,113.2362,113.1615,113.1615,18679.0
2017-03-13 10:00:00,121.27,121.29,121.19,121.21,13664.0,113.1709,113.1895,113.0962,113.1149,13664.0
2017-03-13 10:10:00,121.21,121.33,121.2,121.3,11348.0,113.1149,113.2268,113.1055,113.1989,11348.0
2017-03-13 10:20:00,121.31,121.32,121.23,121.29,7987.0,113.2082,113.2175,113.1335,113.1895,7987.0
2017-03-13 10:30:00,121.29,121.33,121.29,121.31,6002.0,113.1895,113.2268,113.1895,113.2082,6002.0
2017-03-13 10:40:00,121.31,121.32,121.22,121.25,11958.0,113.2082,113.2175,113.1242,113.1522,11958.0
2017-03-13 10:50:00,121.24,121.28,121.23,121.27,19544.0,113.1429,113.1802,113.1335,113.1709,19544.0
2017-03-13 11:00:00,121.27,121.28,121.21,121.27,13962.0,113.1709,113.1802,113.1149,113.1709,13962.0
2017-03-13 11:10:00,121.27,121.3,121.26,121.28,155400.0,113.1709,113.1989,113.1615,113.1802,155400.0
2017-03-13 11:20:00,121.28,121.28,121.21,121.26,13942.0,113.1802,113.1802,113.1149,113.1615,13942.0
2017-03-13 11:30:00,121.26,121.29,121.21,121.29,12587.0,113.1615,113.1895,113.1149,113.1895,12587.0
2017-03-13 11:40:00,121.27,121.32,121.27,121.31,12868.0,113.1709,113.2175,113.1709,113.2082,12868.0
2017-03-13 11:50:00,121.3,121.4,121.3,121.39,11465.0,113.1989,113.2922,113.1989,113.2828,11465.0
2017-03-13 12:00:00,121.4,121.43,121.37,121.37,46408.0,113.2922,113.3202,113.2642,113.2642,46408.0
2017-03-13 12:10:00,121.36,121.38,121.3,121.3,14024.0,113.2548,113.2735,113.1989,113.1989,14024.0
2017-03-13 12:20:00,121.32,121.34,121.29,121.32,6398.0,113.2175,113.2362,113.1895,113.2175,6398.0
2017-03-13 12:30:00,121.33,121.35,121.32,121.32,5518.0,113.2268,113.2455,113.2175,113.2175,5518.0
2017-03-13 12:40:00,121.34,121.38,121.34,121.38,2349.0,113.2362,113.2735,113.2362,113.2735,2349.0
2017-03-13 12:50:00,121.38,121.39,121.36,121.38,7732.0,113.2735,113.2828,113.2548,113.2735,7732.0
2017-03-13 13:00:00,121.38,121.4,121.36,121.39,5061.0,113.2735,113.2922,113.2548,113.2828,5061.0
2017-03-13 13:10:00,121.39,121.4,121.32,121.33,7697.0,113.2828,113.2922,113.2175,113.2268,7697.0
2017-03-13 13:20:00,121.34,121.36,121.34,121.35,2960.0,113.2362,113.2548,113.2362,113.2455,2960.0
2017-03-13 13:30:00,121.35,121.35,121.29,121.31,5900.0,113.2455,113.2455,113.1895,113.2082,5900.0
2017-03-13 13:40:00,121.3,121.35,121.3,121.34,18203.0,113.1989,113.2455,113.1989,113.2362,18203.0
2017-03-13 13:50:00,121.33,121.37,121.33,121.36,12869.0,113.2268,113.2642,113.2268,113.2548,12869.0
2017-03-13 14:00:00,121.36,121.37,121.33,121.34,13864.0,113.2548,113.2642,113.2268,113.2362,13864.0
2017-03-13 14:10:00,121.35,121.39,121.33,121.37,10100.0,113.2455,113.2828,113.2268,113.2642,10100.0
2017-03-13 14:20:00,121.37,121.45,121.36,121.42,19111.0,113.2642,113.3388,113.2548,113.3108,19111.0
2017-03-13 14:30:00,121.42,121.47,121.41,121.46,9993.0,113.3108,113.3575,113.3015,113.3482,9993.0
2017-03-13 14:40:00,121.45,121.46,121.41,121.43,28288.0,113.3388,113.3482,113.3015,113.3202,28288.0
2017-03-13 14:50:00,121.43,121.48,121.42,121.48,15017.0,113.3202,113.3668,113.3108,113.3668,15017.0
2017-03-13 15:00:00,121.48,121.51,121.45,121.5,18918.0,113.3668,113.3948,113.3388,113.3855,18918.0
2017-03-13 15:10:00,121.51,121.54,121.48,121.48,37724.0,113.3948,113.4228,113.3668,113.3668,37724.0
2017-03-13 15:20:00,121.47,121.5,121.47,121.49,16198.0,113.3575,113.3855,113.3575,113.3762,16198.0
2017-03-13 15:30:00,121.49,121.52,121.48,121.49,26121.0,113.3762,113.4042,113.3668,113.3762,26121.0
2017-03-13 15:40:00,121.5,121.59,121.5,121.57,28017.0,113.3855,113.4695,113.3855,113.4508,28017.0
2017-03-13 15:50:00,121.56,121.6,121.51,121.57,28009.0,113.4415,113.4788,113.3948,113.4508,28009.0
2017-03-14 09:30:00,121.31,121.31,121.2,121.31,10193.0,113.2082,113.2082,113.1055,113.2082,10193.0
2017-03-14 09:40:00,121.37,121.4,121.29,121.3,3761.0,113.2642,113.2922,113.1895,113.1989,3761.0
2017-03-14 09:50:00,121.26,121.26,121.14,121.19,9803.0,113.1615,113.1615,113.0495,113.0962,9803.0
2017-03-14 10:00:00,121.17,121.19,121.1,121.12,4064.0,113.0775,113.0962,113.0122,113.0309,4064.0
2017-03-14 10:10:00,121.14,121.16,120.98,120.98,7054.0,113.0495,113.0682,112.9002,112.9002,7054.0
2017-03-14 10:20:00,120.96,121.01,120.95,120.95,18486.0,112.8816,112.9282,112.8722,112.8722,18486.0
2017-03-14 10:30:00,120.92,121.0,120.88,120.98,14346.0,112.8442,112.9189,112.8069,112.9002,14346.0
2017-03-14 10:40:00,120.93,120.94,120.88,120.9,5865.0,112.8536,112.8629,112.8069,112.8256,5865.0
2017-03-14 10:50:00,120.93,121.04,120.92,121.04,30124.0,112.8536,112.9562,112.8442,112.9562,30124.0
2017-03-14 11:00:00,121.04,121.06,120.98,120.98,12538.0,112.9562,112.9749,112.9002,112.9002,12538.0
2017-03-14 11:10:00,120.99,121.16,120.92,121.11,21620.0,112.9096,113.0682,112.8442,113.0215,21620.0
2017-03-14 11:20:00,121.12,121.19,121.07,121.13,16653.0,113.0309,113.0962,112.9842,113.0402,16653.0
2017-03-14 11:30:00,121.14,121.18,121.11,121.12,11804.0,113.0495,113.0869,113.0215,113.0309,11804.0
2017-03-14 11:40:00,121.14,121.17,121.1,121.16,9167.0,113.0495,113.0775,113.0122,113.0682,9167.0
2017-03-14 11:50:00,121.16,121.22,121.16,121.19,7214.0,113.0682,113.1242,113.0682,113.0962,7214.0
2017-03-14 12:00:00,121.2,121.23,121.02,121.02,11117.0,113.1055,113.1335,112.9376,112.9376,11117.0
2017-03-14 12:10:00,121.03,121.03,120.94,120.94,10397.0,112.9469,112.9469,112.8629,112.8629,10397.0
2017-03-14 12:20:00,120.96,121.03,120.95,121.01,6126.0,112.8816,112.9469,112.8722,112.9282,6126.0
2017-03-14 12:30:00,121.01,121.04,120.98,120.98,10125.0,112.9282,112.9562,112.9002,112.9002,10125.0
2017-03-14 12:40:00,120.98,121.02,120.98,121.01,4520.0,112.9002,112.9376,112.9002,112.9282,4520.0
2017-03-14 12:50:00,121.0,121.01,120.95,121.0,8870.0,112.9189,112.9282,112.8722,112.9189,8870.0
2017-03-14 13:00:00,121.01,121.03,121.0,121.0,5520.0,112.9282,112.9469,112.9189,112.9189,5520.0
2017-03-14 13:10:00,121.01,121.14,120.99,121.1,31763.0,112.9282,113.0495,112.9096,113.0122,31763.0
2017-03-14 13:20:00,121.09,121.16,121.07,121.14,7994.0,113.0029,113.0682,112.9842,113.0495,7994.0
2017-03-14 13:30:00,121.12,121.14,121.11,121.12,16319.0,113.0309,113.0495,113.0215,113.0309,16319.0
2017-03-14 13:40:00,121.14,121.15,121.08,121.1,7325.0,113.0495,113.0589,112.9935,113.0122,7325.0
2017-03-14 13:50:00,121.12,121.13,121.05,121.07,2586.0,113.0309,113.0402,112.9655,112.9842,2586.0
2017-03-14 14:00:00,121.09,121.13,121.08,121.12,16718.0,113.0029,113.0402,112.9935,113.0309,16718.0
2017-03-14 14:10:00,121.13,121.13,121.04,121.07,11814.0,113.0402,113.0402,112.9562,112.9842,11814.0
2017-03-14 14:20:00,121.08,121.13,121.07,121.11,13386.0,112.9935,113.0402,112.9842,113.0215,13386.0
2017-03-14 14:30:00,121.11,121.18,121.11,121.17,13019.0,113.0215,113.0869,113.0215,113.0775,13019.0
2017-03-14 14:40:00,121.16,121.17,121.1,121.11,11969.0,113.0682,113.0775,113.0122,113.0215,11969.0
2017-03-14 14:50:00,121.1,121.11,121.06,121.1,7815.0,113.0122,113.0215,112.9749,113.0122,7815.0
2017-03-14 15:00:00,121.13,121.18,121.12,121.17,24895.0,113.0402,113.0869,113.0309,113.0775,24895.0
2017-03-14 15:10:00,121.17,121.19,121.15,121.19,15900.0,113.0775,113.0962,113.0589,113.0962,15900.0
2017-03-14 15:20:00,121.2,121.22,121.17,121.22,7369.0,113.1055,113.1242,113.0775,113.1242,7369.0
2017-03-14 15:30:00,121.23,121.23,121.19,121.19,23125.0,113.1335,113.1335,113.0962,113.0962,23125.0
2017-03-14 15:40:00,121.19,121.2,121.14,121.2,37182.0,113.0962,113.1055,113.0495,113.1055,37182.0
2017-03-14 15:50:00,121.2,121.22,121.16,121.19,37750.0,113.1055,113.1242,113.0682,113.0962,37750.0
2017-03-15 09:30:00,121.46,121.59,121.37,121.41,32501.0,113.3482,113.4695,113.2642,113.3015,32501.0
2017-03-15 09:40:00,121.35,121.48,121.35,121.47,12378.0,113.2455,113.3668,113.2455,113.3575,12378.0
2017-03-15 09:50:00,121.47,121.5,121.44,121.48,8717.0,113.3575,113.3855,113.3295,113.3668,8717.0
2017-03-15 10:00:00,121.49,121.49,121.39,121.42,10254.0,113.3762,113.3762,113.2828,113.3108,10254.0
2017-03-15 10:10:00,121.44,121.47,121.37,121.4,4343.0,113.3295,113.3575,113.2642,113.2922,4343.0
2017-03-15 10:20:00,121.38,121.48,121.37,121.48,21929.0,113.2735,113.3668,113.2642,113.3668,21929.0
2017-03-15 10:30:00,121.48,121.48,121.43,121.44,12402.0,113.3668,113.3668,113.3202,113.3295,12402.0
2017-03-15 10:40:00,121.42,121.45,121.39,121.39,6385.0,113.3108,113.3388,113.2828,113.2828,6385.0
2017-03-15 10:50:00,121.4,121.45,121.39,121.45,5471.0,113.2922,113.3388,113.2828,113.3388,5471.0
2017-03-15 11:00:00,121.43,121.47,121.43,121.46,17937.0,113.3202,113.3575,113.3202,113.3482,17937.0
2017-03-15 11:10:00,121.47,121.49,121.45,121.49,7725.0,113.3575,113.3762,113.3388,113.3762,7725.0
2017-03-15 11:20:00,121.49,121.53,121.46,121.51,13110.0,113.3762,113.4135,113.3482,113.3948,13110.0
2017-03-15 11:30:00,121.48,121.54,121.48,121.53,19222.0,113.3668,113.4228,113.3668,113.4135,19222.0
2017-03-15 11:40:00,121.53,121.54,121.49,121.5,8643.0,113.4135,113.4228,113.3762,113.3855,8643.0
2017-03-15 11:50:00,121.5,121.53,121.5,121.53,2384.0,113.3855,113.4135,113.3855,113.4135,2384.0
2017-03-15 12:00:00,121.53,121.58,121.52,121.58,12429.0,113.4135,113.4602,113.4042,113.4602,12429.0
2017-03-15 12:10:00,121.58,121.58,121.54,121.56,10018.0,113.4602,113.4602,113.4228,113.4415,10018.0
2017-03-15 12:20:00,121.55,121.59,121.54,121.59,5066.0,113.4322,113.4695,113.4228,113.4695,5066.0
2017-03-15 12:30:00,121.59,121.68,121.57,121.66,7307.0,113.4695,113.5535,113.4508,113.5348,7307.0
2017-03-15 12:40:00,121.65,121.69,121.64,121.68,12005.0,113.5255,113.5628,113.5161,113.5535,12005.0
2017-03-15 12:50:00,121.7,121.71,121.66,121.68,6167.0,113.5721,113.5815,113.5348,113.5535,6167.0
2017-03-15 13:00:00,121.68,121.71,121.65,121.67,13391.0,113.5535,113.5815,113.5255,113.5441,13391.0
2017-03-15 13:10:00,121.67,121.67,121.58,121.59,6454.0,113.5441,113.5441,113.4602,113.4695,6454.0
2017-03-15 13:20:00,121.59,121.59,121.55,121.56,6570.0,113.4695,113.4695,113.4322,113.4415,6570.0
2017-03-15 13:30:00,121.56,121.62,121.54,121.62,6455.0,113.4415,113.4975,113.4228,113.4975,6455.0
2017-03-15 13:40:00,121.6,121.62,121.59,121.61,7440.0,113.4788,113.4975,113.4695,113.4881,7440.0
2017-03-15 13:50:00,121.6,121.6,121.56,121.6,5222.0,113.4788,113.4788,113.4415,113.4788,5222.0
2017-03-15 14:00:00,121.61,122.13,121.61,122.04,30728.0,113.4881,113.9734,113.4881,113.8894,30728.0
2017-03-15 14:10:00,121.95,122.06,121.94,121.94,13570.0,113.8054,113.9081,113.7961,113.7961,13570.0
2017-03-15 14:20:00,121.97,122.07,121.97,121.98,23692.0,113.8241,113.9174,113.8241,113.8334,23692.0
2017-03-15 14:30:00,121.97,122.02,121.86,121.96,30982.0,113.8241,113.8708,113.7215,113.8148,30982.0
2017-03-15 14:40:00,121.99,122.24,121.95,122.21,22118.0,113.8428,114.0761,113.8054,114.0481,22118.0
2017-03-15 14:50:00,122.21,122.28,122.15,122.18,12513.0,114.0481,114.1134,113.9921,114.0201,12513.0
2017-03-15 15:00:00,122.23,122.26,122.18,122.24,61070.0,114.0667,114.0947,114.0201,114.0761,61070.0
2017-03-15 15:10:00,122.23,122.38,122.22,122.34,6373.0,114.0667,114.2067,114.0574,114.1694,6373.0
2017-03-15 15:20:00,122.34,122.37,122.29,122.37,14756.0,114.1694,114.1974,114.1227,114.1974,14756.0
2017-03-15 15:30:00,122.36,122.49,122.36,122.43,32373.0,114.1881,114.3094,114.1881,114.2534,32373.0
2017-03-15 15:40:00,122.42,122.43,122.23,122.25,21899.0,114.2441,114.2534,114.0667,114.0854,21899.0
2017-03-15 15:50:00,122.27,122.37,122.2,122.23,30436.0,114.1041,114.1974,114.0387,114.0667,30436.0
2017-03-16 09:30:00,122.36,122.42,122.21,122.22,26780.0,114.1881,114.2441,114.0481,114.0574,26780.0
2017-03-16 09:40:00,122.25,122.34,122.22,122.3,22355.0,114.0854,114.1694,114.0574,114.1321,22355.0
2017-03-16 09:50:00,122.29,122.33,122.22,122.25,12254.0,114.1227,114.1601,114.0574,114.0854,12254.0
2017-03-16 10:00:00,122.26,122.33,122.26,122.26,13812.0,114.0947,114.1601,114.0947,114.0947,13812.0
2017-03-16 10:10:00,122.25,122.25,122.09,122.11,11566.0,114.0854,114.0854,113.9361,113.9548,11566.0
2017-03-16 10:20:00,122.1,122.13,122.02,122.13,15223.0,113.9454,113.9734,113.8708,113.9734,15223.0
2017-03-16 10:30:00,122.13,122.16,122.08,122.1,4191.0,113.9734,114.0014,113.9268,113.9454,4191.0
2017-03-16 10:40:00,122.08,122.16,122.07,122.16,6146.0,113.9268,114.0014,113.9174,114.0014,6146.0
2017-03-16 10:50:00,122.15,122.15,122.06,122.08,6170.0,113.9921,113.9921,113.9081,113.9268,6170.0
2017-03-16 11:00:00,122.1,122.12,121.92,122.0,21640.0,113.9454,113.9641,113.7774,113.8521,21640.0
2017-03-16 11:10:00,122.01,122.07,121.98,122.0,12247.0,113.8614,113.9174,113.8334,113.8521,12247.0
2017-03-16 11:20:00,121.99,122.0,121.91,121.95,9077.0,113.8428,113.8521,113.7681,113.8054,9077.0
2017-03-16 11:30:00,121.91,121.95,121.83,121.86,14018.0,113.7681,113.8054,113.6935,113.7215,14018.0
2017-03-16 11:40:00,121.85,121.95,121.85,121.92,56444.0,113.7121,113.8054,113.7121,113.7774,56444.0
2017-03-16 11:50:00,121.92,122.01,121.91,122.01,18437.0,113.7774,113.8614,113.7681,113.8614,18437.0
2017-03-16 12:00:00,121.99,122.01,121.96,121.98,18905.0,113.8428,113.8614,113.8148,113.8334,18905.0
2017-03-16 12:10:00,121.99,122.06,121.99,122.04,4569.0,113.8428,113.9081,113.8428,113.8894,4569.0
2017-03-16 12:20:00,122.05,122.12,122.03,122.1,13374.0,113.8988,113.9641,113.8801,113.9454,13374.0
2017-03-16 12:30:00,122.1,122.12,122.06,122.07,10638.0,113.9454,113.9641,113.9081,113.9174,10638.0
2017-03-16 12:40:00,122.07,122.14,122.06,122.11,24518.0,113.9174,113.9828,113.9081,113.9548,24518.0
2017-03-16 12:50:00,122.11,122.13,122.09,122.12,13165.0,113.9548,113.9734,113.9361,113.9641,13165.0
2017-03-16 13:00:00,122.11,122.11,122.05,122.06,4620.0,113.9548,113.9548,113.8988,113.9081,4620.0
2017-03-16 13:10:00,122.05,122.07,121.97,121.98,21881.0,113.8988,113.9174,113.8241,113.8334,21881.0
2017-03-16 13:20:00,122.0,122.03,121.99,122.01,5884.0,113.8521,113.8801,113.8428,113.8614,5884.0
2017-03-16 13:30:00,121.98,122.07,121.97,122.02,16421.0,113.8334,113.9174,113.8241,113.8708,16421.0
2017-03-16 13:40:00,122.01,122.09,121.98,122.07,10902.0,113.8614,113.9361,113.8334,113.9174,10902.0
2017-03-16 13:50:00,122.07,122.11,122.03,122.03,12979.0,113.9174,113.9548,113.8801,113.8801,12979.0
2017-03-16 14:00:00,122.03,122.07,122.03,122.06,8799.0,113.8801,113.9174,113.8801,113.9081,8799.0
2017-03-16 14:10:00,122.07,122.1,122.05,122.08,11746.0,113.9174,113.9454,113.8988,113.9268,11746.0
2017-03-16 14:20:00,122.08,122.09,122.04,122.08,17277.0,113.9268,113.9361,113.8894,113.9268,17277.0
2017-03-16 14:30:00,122.09,122.12,122.08,122.12,8243.0,113.9361,113.9641,113.9268,113.9641,8243.0
2017-03-16 14:40:00,122.1,122.1,121.94,121.98,12536.0,113.9454,113.9454,113.7961,113.8334,12536.0
2017-03-16 14:50:00,121.98,121.99,121.93,121.94,13192.0,113.8334,113.8428,113.7868,113.7961,13192.0
2017-03-16 15:00:00,121.95,121.96,121.88,121.96,28164.0,113.8054,113.8148,113.7401,113.8148,28164.0
2017-03-16 15:10:00,121.96,122.03,121.95,122.01,18538.0,113.8148,113.8801,113.8054,113.8614,18538.0
2017-03-16 15:20:00,122.02,122.07,121.99,122.01,26259.0,113.8708,113.9174,113.8428,113.8614,26259.0
2017-03-16 15:30:00,122.01,122.04,121.96,122.03,14702.0,113.8614,113.8894,113.8148,113.8801,14702.0
2017-03-16 15:40:00,122.03,122.07,122.0,122.01,21095.0,113.8801,113.9174,113.8521,113.8614,21095.0
2017-03-16 15:50:00,122.02,122.09,121.98,122.06,33899.0,113.8708,113.9361,113.8334,113.9081,33899.0
2017-03-17 09:30:00,122.24,122.24,122.09,122.1,24987.0,114.0761,114.0761,113.9361,113.9454,24987.0
2017-03-17 09:40:00,122.13,122.18,122.08,122.18,9745.0,113.9734,114.0201,113.9268,114.0201,9745.0
2017-03-17 09:50:00,122.18,122.22,122.11,122.11,7273.0,114.0201,114.0574,113.9548,113.9548,7273.0
2017-03-17 10:00:00,122.14,122.14,122.06,122.13,9233.0,113.9828,113.9828,113.9081,113.9734,9233.0
2017-03-17 10:10:00,122.13,122.16,122.06,122.09,9651.0,113.9734,114.0014,113.9081,113.9361,9651.0
2017-03-17 10:20:00,122.08,122.14,122.06,122.14,4798.0,113.9268,113.9828,113.9081,113.9828,4798.0
2017-03-17 10:30:00,122.14,122.16,122.06,122.09,10643.0,113.9828,114.0014,113.9081,113.9361,10643.0
2017-03-17 10:40:00,122.11,122.12,122.05,122.1,8919.0,113.9548,113.9641,113.8988,113.9454,8919.0
2017-03-17 10:50:00,122.1,122.11,122.05,122.09,17086.0,113.9454,113.9548,113.8988,113.9361,17086.0
2017-03-17 11:00:00,122.1,122.1,121.97,122.02,5799.0,113.9454,113.9454,113.8241,113.8708,5799.0
2017-03-17 11:10:00,122.03,122.07,122.0,122.06,3474.0,113.8801,113.9174,113.8521,113.9081,3474.0
2017-03-17 11:20:00,122.07,122.08,122.04,122.08,8941.0,113.9174,113.9268,113.8894,113.9268,8941.0
2017-03-17 11:30:00,122.07,122.08,121.97,122.01,8845.0,113.9174,113.9268,113.8241,113.8614,8845.0
2017-03-17 11:40:00,122.02,122.1,122.02,122.1,3550.0,113.8708,113.9454,113.8708,113.9454,3550.0
2017-03-17 11:50:00,122.06,122.13,122.06,122.13,8352.0,113.9081,113.9734,113.9081,113.9734,8352.0
2017-03-17 12:00:00,122.14,122.16,122.13,122.15,3839.0,113.9828,114.0014,113.9734,113.9921,3839.0
2017-03-17 12:10:00,122.16,122.17,122.13,122.17,4512.0,114.0014,114.0107,113.9734,114.0107,4512.0
2017-03-17 12:20:00,122.18,122.2,122.15,122.16,6158.0,114.0201,114.0387,113.9921,114.0014,6158.0
2017-03-17 12:30:00,122.16,122.19,122.16,122.17,2848.0,114.0014,114.0294,114.0014,114.0107,2848.0
2017-03-17 12:40:00,122.21,122.21,122.17,122.17,17558.0,114.0481,114.0481,114.0107,114.0107,17558.0
2017-03-17 12:50:00,122.18,122.2,122.16,122.18,10787.0,114.0201,114.0387,114.0014,114.0201,10787.0
2017-03-17 13:00:00,122.18,122.2,122.18,122.2,3101.0,114.0201,114.0387,114.0201,114.0387,3101.0
2017-03-17 13:10:00,122.2,122.25,122.19,122.23,22068.0,114.0387,114.0854,114.0294,114.0667,22068.0
2017-03-17 13:20:00,122.23,122.26,122.22,122.25,3905.0,114.0667,114.0947,114.0574,114.0854,3905.0
2017-03-17 13:30:00,122.25,122.27,122.23,122.25,12168.0,114.0854,114.1041,114.0667,114.0854,12168.0
2017-03-17 13:40:00,122.24,122.25,122.2,122.21,5966.0,114.0761,114.0854,114.0387,114.0481,5966.0
2017-03-17 13:50:00,122.23,122.24,122.21,122.22,8657.0,114.0667,114.0761,114.0481,114.0574,8657.0
2017-03-17 14:00:00,122.23,122.29,122.23,122.29,17959.0,114.0667,114.1227,114.0667,114.1227,17959.0
2017-03-17 14:10:00,122.28,122.34,122.27,122.32,9556.0,114.1134,114.1694,114.1041,114.1507,9556.0
2017-03-17 14:20:00,122.33,122.33,122.25,122.27,44177.0,114.1601,114.1601,114.0854,114.1041,44177.0
2017-03-17 14:30:00,122.26,122.28,122.24,122.25,6929.0,114.0947,114.1134,114.0761,114.0854,6929.0
2017-03-17 14:40:00,122.25,122.27,122.23,122.25,16639.0,114.0854,114.1041,114.0667,114.0854,16639.0
2017-03-17 14:50:00,122.24,122.25,122.2,122.21,9736.0,114.0761,114.0854,114.0387,114.0481,9736.0
2017-03-17 15:00:00,122.22,122.24,122.21,122.23,7729.0,114.0574,114.0761,114.0481,114.0667,7729.0
2017-03-17 15:10:00,122.23,122.23,122.17,122.2,10869.0,114.0667,114.0667,114.0107,114.0387,10869.0
2017-03-17 15:20:00,122.19,122.19,122.13,122.16,31404.0,114.0294,114.0294,113.9734,114.0014,31404.0
2017-03-17 15:30:00,122.15,122.16,122.02,122.08,9039.0,113.9921,114.0014,113.8708,113.9268,9039.0
2017-03-17 15:40:00,122.07,122.09,122.03,122.04,24615.0,113.9174,113.9361,113.8801,113.8894,24615.0
2017-03-17 15:50:00,122.05,122.13,121.97,121.97,49101.0,113.8988,113.9734,113.8241,113.8241,49101.0
2017-03-20 09:30:00,122.02,122.03,121.9,121.91,45280.0,113.8708,113.8801,113.7588,113.7681,45280.0
2017-03-20 09:40:00,121.94,121.98,121.91,121.98,3503.0,113.7961,113.8334,113.7681,113.8334,3503.0
2017-03-20 09:50:00,121.99,122.02,121.95,122.0,12272.0,113.8428,113.8708,113.8054,113.8521,12272.0
2017-03-20 10:00:00,122.0,122.08,121.99,122.06,10864.0,113.8521,113.9268,113.8428,113.9081,10864.0
2017-03-20 10:10:00,122.07,122.21,122.06,122.21,13589.0,113.9174,114.0481,113.9081,114.0481,13589.0
2017-03-20 10:20:00,122.21,122.26,122.21,122.23,7951.0,114.0481,114.0947,114.0481,114.0667,7951.0
2017-03-20 10:30:00,122.21,122.23,122.12,122.15,6097.0,114.0481,114.0667,113.9641,113.9921,6097.0
2017-03-20 10:40:00,122.17,122.22,122.16,122.2,4554.0,114.0107,114.0574,114.0014,114.0387,4554.0
2017-03-20 10:50:00,122.22,122.23,122.15,122.18,8642.0,114.0574,114.0667,113.9921,114.0201,8642.0
2017-03-20 11:00:00,122.18,122.21,122.14,122.14,6681.0,114.0201,114.0481,113.9828,113.9828,6681.0
2017-03-20 11:10:00,122.15,122.15,122.08,122.13,16590.0,113.9921,113.9921,113.9268,113.9734,16590.0
2017-03-20 11:20:00,122.14,122.14,122.04,122.05,10774.0,113.9828,113.9828,113.8894,113.8988,10774.0
2017-03-20 11:30:00,122.06,122.09,122.03,122.08,5663.0,113.9081,113.9361,113.8801,113.9268,5663.0
2017-03-20 11:40:00,122.07,122.11,122.07,122.11,4932.0,113.9174,113.9548,113.9174,113.9548,4932.0
2017-03-20 11:50:00,122.11,122.15,122.11,122.12,2741.0,113.9548,113.9921,113.9548,113.9641,2741.0
2017-03-20 12:00:00,122.12,122.12,122.08,122.09,6674.0,113.9641,113.9641,113.9268,113.9361,6674.0
2017-03-20 12:10:00,122.12,122.12,122.0,122.0,5633.0,113.9641,113.9641,113.8521,113.8521,5633.0
2017-03-20 12:20:00,122.02,122.08,122.01,122.04,14400.0,113.8708,113.9268,113.8614,113.8894,14400.0
2017-03-20 12:30:00,122.05,122.07,122.03,122.07,4799.0,113.8988,113.9174,113.8801,113.9174,4799.0
2017-03-20 12:40:00,122.07,122.13,122.06,122.08,10656.0,113.9174,113.9734,113.9081,113.9268,10656.0
2017-03-20 12:50:00,122.09,122.11,122.06,122.11,7246.0,113.9361,113.9548,113.9081,113.9548,7246.0
2017-03-20 13:00:00,122.1,122.1,122.04,122.05,4628.0,113.9454,113.9454,113.8894,113.8988,4628.0
2017-03-20 13:10:00,122.05,122.07,122.04,122.06,6720.0,113.8988,113.9174,113.8894,113.9081,6720.0
2017-03-20 13:20:00,122.06,122.06,122.03,122.03,3992.0,113.9081,113.9081,113.8801,113.8801,3992.0
2017-03-20 13:30:00,122.04,122.05,121.97,121.98,6643.0,113.8894,113.8988,113.8241,113.8334,6643.0
2017-03-20 13:40:00,121.98,121.98,121.79,121.85,10282.0,113.8334,113.8334,113.6561,113.7121,10282.0
2017-03-20 13:50:00,121.85,121.87,121.84,121.87,6631.0,113.7121,113.7308,113.7028,113.7308,6631.0
2017-03-20 14:00:00,121.88,121.89,121.84,121.89,13582.0,113.7401,113.7494,113.7028,113.7494,13582.0
2017-03-20 14:10:00,121.91,121.91,121.89,121.9,13084.0,113.7681,113.7681,113.7494,113.7588,13084.0
2017-03-20 14:20:00,121.91,121.92,121.89,121.91,22922.0,113.7681,113.7774,113.7494,113.7681,22922.0
2017-03-20 14:30:00,121.92,121.93,121.75,121.78,22868.0,113.7774,113.7868,113.6188,113.6468,22868.0
2017-03-20 14:40:00,121.79,121.81,121.69,121.7,28053.0,113.6561,113.6748,113.5628,113.5721,28053.0
2017-03-20 14:50:00,121.72,121.78,121.69,121.78,17408.0,113.5908,113.6468,113.5628,113.6468,17408.0
2017-03-20 15:00:00,121.77,121.82,121.76,121.81,11020.0,113.6375,113.6841,113.6281,113.6748,11020.0
2017-03-20 15:10:00,121.81,121.94,121.81,121.92,8939.0,113.6748,113.7961,113.6748,113.7774,8939.0
2017-03-20 15:20:00,121.92,121.99,121.92,121.98,24507.0,113.7774,113.8428,113.7774,113.8334,24507.0
2017-03-20 15:30:00,121.97,122.02,121.97,122.0,30847.0,113.8241,113.8708,113.8241,113.8521,30847.0
2017-03-20 15:40:00,122.0,122.01,121.97,122.0,51951.0,113.8521,113.8614,113.8241,113.8521,51951.0
2017-03-20 15:50:00,122.0,122.05,121.95,121.98,95761.0,113.8521,113.8988,113.8054,113.8334,95761.0
2017-03-21 09:30:00,122.37,122.5,122.37,122.46,41868.0,114.1974,114.3187,114.1974,114.2814,41868.0
2017-03-21 09:40:00,122.45,122.47,122.36,122.36,10032.0,114.272,114.2907,114.1881,114.1881,10032.0
2017-03-21 09:50:00,122.35,122.4,122.33,122.34,6097.0,114.1787,114.2254,114.1601,114.1694,6097.0
2017-03-21 10:00:00,122.33,122.33,122.14,122.16,17469.0,114.1601,114.1601,113.9828,114.0014,17469.0
2017-03-21 10:10:00,122.18,122.18,121.94,122.01,28228.0,114.0201,114.0201,113.7961,113.8614,28228.0
2017-03-21 10:20:00,122.02,122.03,121.7,121.74,21126.0,113.8708,113.8801,113.5721,113.6095,21126.0
2017-03-21 10:30:00,121.7,121.81,121.67,121.78,24376.0,113.5721,113.6748,113.5441,113.6468,24376.0
2017-03-21 10:40:00,121.78,121.82,121.7,121.76,20203.0,113.6468,113.6841,113.5721,113.6281,20203.0
2017-03-21 10:50:00,121.73,121.76,121.33,121.43,49786.0,113.6001,113.6281,113.2268,113.3202,49786.0
2017-03-21 11:00:00,121.45,121.46,121.25,121.31,21886.0,113.3388,113.3482,113.1522,113.2082,21886.0
2017-03-21 11:10:00,121.34,121.43,121.03,121.1,38139.0,113.2362,113.3202,112.9469,113.0122,38139.0
2017-03-21 11:20:00,121.1,121.23,121.05,121.12,14195.0,113.0122,113.1335,112.9655,113.0309,14195.0
2017-03-21 11:30:00,121.13,121.13,120.8,120.96,34645.0,113.0402,113.0402,112.7322,112.8816,34645.0
2017-03-21 11:40:00,120.95,121.1,120.9,121.1,10391.0,112.8722,113.0122,112.8256,113.0122,10391.0
2017-03-21 11:50:00,121.05,121.24,121.05,121.23,9949.0,112.9655,113.1429,112.9655,113.1335,9949.0
2017-03-21 12:00:00,121.27,121.37,121.16,121.33,36308.0,113.1709,113.2642,113.0682,113.2268,36308.0
2017-03-21 12:10:00,121.3,121.3,121.16,121.18,8840.0,113.1989,113.1989,113.0682,113.0869,8840.0
2017-03-21 12:20:00,121.21,121.25,121.11,121.22,14958.0,113.1149,113.1522,113.0215,113.1242,14958.0
2017-03-21 12:30:00,121.2,121.24,121.08,121.1,21506.0,113.1055,113.1429,112.9935,113.0122,21506.0
2017-03-21 12:40:00,121.11,121.15,120.94,120.96,23675.0,113.0215,113.0589,112.8629,112.8816,23675.0
2017-03-21 12:50:00,120.96,121.11,120.9,121.03,24893.0,112.8816,113.0215,112.8256,112.9469,24893.0
2017-03-21 13:00:00,121.03,121.1,120.95,120.96,14408.0,112.9469,113.0122,112.8722,112.8816,14408.0
2017-03-21 13:10:00,120.99,121.05,120.89,120.94,14036.0,112.9096,112.9655,112.8162,112.8629,14036.0
2017-03-21 13:20:00,120.95,121.03,120.81,121.02,21638.0,112.8722,112.9469,112.7416,112.9376,21638.0
2017-03-21 13:30:00,121.02,121.04,120.89,120.91,19994.0,112.9376,112.9562,112.8162,112.8349,19994.0
2017-03-21 13:40:00,120.93,120.94,120.77,120.8,34571.0,112.8536,112.8629,112.7042,112.7322,34571.0
2017-03-21 13:50:00,120.8,120.8,120.59,120.61,22683.0,112.7322,112.7322,112.5363,112.5549,22683.0
2017-03-21 14:00:00,120.61,120.79,120.58,120.79,13095.0,112.5549,112.7229,112.5269,112.7229,13095.0
2017-03-21 14:10:00,120.76,120.85,120.7,120.85,15703.0,112.6949,112.7789,112.6389,112.7789,15703.0
2017-03-21 14:20:00,120.9,120.91,120.8,120.85,31096.0,112.8256,112.8349,112.7322,112.7789,31096.0
2017-03-21 14:30:00,120.85,121.04,120.84,120.99,13534.0,112.7789,112.9562,112.7696,112.9096,13534.0
2017-03-21 14:40:00,120.95,120.97,120.73,120.8,26285.0,112.8722,112.8909,112.6669,112.7322,26285.0
2017-03-21 14:50:00,120.82,120.97,120.76,120.93,45528.0,112.7509,112.8909,112.6949,112.8536,45528.0
2017-03-21 15:00:00,120.92,120.99,120.84,120.91,24917.0,112.8442,112.9096,112.7696,112.8349,24917.0
2017-03-21 15:10:00,120.91,121.0,120.86,120.96,19009.0,112.8349,112.9189,112.7882,112.8816,19009.0
2017-03-21 15:20:00,120.94,120.98,120.86,120.94,21407.0,112.8629,112.9002,112.7882,112.8629,21407.0
2017-03-21 15:30:00,120.92,120.93,120.69,120.69,25084.0,112.8442,112.8536,112.6296,112.6296,25084.0
2017-03-21 15:40:00,120.69,120.73,120.52,120.55,25140.0,112.6296,112.6669,112.4709,112.4989,25140.0
2017-03-21 15:50:00,120.54,120.61,120.46,120.58,53524.0,112.4896,112.5549,112.415,112.5269,53524.0
2017-03-22 09:30:00,120.51,120.75,120.48,120.63,18165.0,112.4616,112.6856,112.4336,112.5736,18165.0
2017-03-22 09:40:00,120.65,120.75,120.6,120.63,18229.0,112.5923,112.6856,112.5456,112.5736,18229.0
2017-03-22 09:50:00,120.63,120.64,120.39,120.39,15679.0,112.5736,112.5829,112.3496,112.3496,15679.0
2017-03-22 10:00:00,120.41,120.5,120.39,120.49,39148.0,112.3683,112.4523,112.3496,112.4429,39148.0
2017-03-22 10:10:00,120.51,120.51,120.31,120.32,5514.0,112.4616,112.4616,112.275,112.2843,5514.0
2017-03-22 10:20:00,120.33,120.48,120.33,120.39,7222.0,112.2936,112.4336,112.2936,112.3496,7222.0
2017-03-22 10:30:00,120.4,120.62,120.25,120.59,12908.0,112.359,112.5643,112.219,112.5363,12908.0
2017-03-22 10:40:00,120.57,120.67,120.53,120.59,8630.0,112.5176,112.6109,112.4803,112.5363,8630.0
2017-03-22 10:50:00,120.55,120.71,120.55,120.71,9572.0,112.4989,112.6483,112.4989,112.6483,9572.0
2017-03-22 11:00:00,120.65,120.66,120.57,120.61,6668.0,112.5923,112.6016,112.5176,112.5549,6668.0
2017-03-22 11:10:00,120.6,120.95,120.58,120.92,11273.0,112.5456,112.8722,112.5269,112.8442,11273.0
2017-03-22 11:20:00,120.93,121.05,120.91,120.99,15057.0,112.8536,112.9655,112.8349,112.9096,15057.0
2017-03-22 11:30:00,120.98,120.98,120.86,120.93,10230.0,112.9002,112.9002,112.7882,112.8536,10230.0
2017-03-22 11:40:00,120.93,121.02,120.92,120.96,7641.0,112.8536,112.9376,112.8442,112.8816,7641.0
2017-03-22 11:50:00,120.92,120.96,120.88,120.91,8787.0,112.8442,112.8816,112.8069,112.8349,8787.0
2017-03-22 12:00:00,120.89,120.96,120.88,120.89,12275.0,112.8162,112.8816,112.8069,112.8162,12275.0
2017-03-22 12:10:00,120.9,120.91,120.76,120.78,6869.0,112.8256,112.8349,112.6949,112.7136,6869.0
2017-03-22 12:20:00,120.76,120.79,120.75,120.77,2672.0,112.6949,112.7229,112.6856,112.7042,2672.0
2017-03-22 12:30:00,120.76,120.86,120.73,120.77,8791.0,112.6949,112.7882,112.6669,112.7042,8791.0
2017-03-22 12:40:00,120.77,120.77,120.73,120.73,3944.0,112.7042,112.7042,112.6669,112.6669,3944.0
2017-03-22 12:50:00,120.73,120.76,120.67,120.76,12369.0,112.6669,112.6949,112.6109,112.6949,12369.0
2017-03-22 13:00:00,120.75,120.75,120.53,120.63,27511.0,112.6856,112.6856,112.4803,112.5736,27511.0
2017-03-22 13:10:00,120.66,120.8,120.62,120.79,7845.0,112.6016,112.7322,112.5643,112.7229,7845.0
2017-03-22 13:20:00,120.75,120.83,120.73,120.77,31654.0,112.6856,112.7602,112.6669,112.7042,31654.0
2017-03-22 13:30:00,120.76,120.89,120.75,120.88,9624.0,112.6949,112.8162,112.6856,112.8069,9624.0
2017-03-22 13:40:00,120.88,120.88,120.72,120.72,16073.0,112.8069,112.8069,112.6576,112.6576,16073.0
2017-03-22 13:50:00,120.75,120.76,120.61,120.62,9955.0,112.6856,112.6949,112.5549,112.5643,9955.0
2017-03-22 14:00:00,120.62,120.75,120.61,120.67,20416.0,112.5643,112.6856,112.5549,112.6109,20416.0
2017-03-22 14:10:00,120.7,120.8,120.69,120.7,19389.0,112.6389,112.7322,112.6296,112.6389,19389.0
2017-03-22 14:20:00,120.71,120.76,120.64,120.65,19126.0,112.6483,112.6949,112.5829,112.5923,19126.0
2017-03-22 14:30:00,120.67,120.8,120.66,120.79,11922.0,112.6109,112.7322,112.6016,112.7229,11922.0
2017-03-22 14:40:00,120.82,120.86,120.77,120.84,24869.0,112.7509,112.7882,112.7042,112.7696,24869.0
2017-03-22 14:50:00,120.84,120.9,120.81,120.87,17119.0,112.7696,112.8256,112.7416,112.7976,17119.0
2017-03-22 15:00:00,120.86,120.87,120.82,120.85,22170.0,112.7882,112.7976,112.7509,112.7789,22170.0
2017-03-22 15:10:00,120.86,120.95,120.83,120.95,29903.0,112.7882,112.8722,112.7602,112.8722,29903.0
2017-03-22 15:20:00,120.96,121.04,120.96,120.98,5880.0,112.8816,112.9562,112.8816,112.9002,5880.0
2017-03-22 15:30:00,120.94,120.95,120.85,120.85,7427.0,112.8629,112.8722,112.7789,112.7789,7427.0
2017-03-22 15:40:00,120.87,120.96,120.85,120.95,17883.0,112.7976,112.8816,112.7789,112.8722,17883.0
2017-03-22 15:50:00,120.96,121.06,120.94,120.97,16535.0,112.8816,112.9749,112.8629,112.8909,16535.0
2017-03-23 09:30:00,120.8,120.95,120.65,120.83,20402.0,112.7322,112.8722,112.5923,112.7602,20402.0
2017-03-23 09:40:00,120.79,120.82,120.7,120.8,11012.0,112.7229,112.7509,112.6389,112.7322,11012.0
2017-03-23 09:50:00,120.79,120.85,120.72,120.8,6170.0,112.7229,112.7789,112.6576,112.7322,6170.0
2017-03-23 10:00:00,120.78,120.9,120.78,120.83,19910.0,112.7136,112.8256,112.7136,112.7602,19910.0
2017-03-23 10:10:00,120.82,120.82,120.71,120.75,6517.0,112.7509,112.7509,112.6483,112.6856,6517.0
2017-03-23 10:20:00,120.75,120.87,120.74,120.82,7943.0,112.6856,112.7976,112.6763,112.7509,7943.0
2017-03-23 10:30:00,120.84,121.01,120.81,121.0,7662.0,112.7696,112.9282,112.7416,112.9189,7662.0
2017-03-23 10:40:00,121.01,121.1,121.0,121.06,5969.0,112.9282,113.0122,112.9189,112.9749,5969.0
2017-03-23 10:50:00,121.08,121.18,121.08,121.13,7278.0,112.9935,113.0869,112.9935,113.0402,7278.0
2017-03-23 11:00:00,121.11,121.23,121.1,121.23,7863.0,113.0215,113.1335,113.0122,113.1335,7863.0
2017-03-23 11:10:00,121.23,121.34,121.19,121.33,9731.0,113.1335,113.2362,113.0962,113.2268,9731.0
2017-03-23 11:20:00,121.3,121.31,121.24,121.3,16459.0,113.1989,113.2082,113.1429,113.1989,16459.0
2017-03-23 11:30:00,121.3,121.32,121.27,121.32,14601.0,113.1989,113.2175,113.1709,113.2175,14601.0
2017-03-23 11:40:00,121.3,121.31,121.22,121.23,5526.0,113.1989,113.2082,113.1242,113.1335,5526.0
2017-03-23 11:50:00,121.25,121.28,121.22,121.27,3648.0,113.1522,113.1802,113.1242,113.1709,3648.0
2017-03-23 12:00:00,121.3,121.33,121.26,121.27,5887.0,113.1989,113.2268,113.1615,113.1709,5887.0
2017-03-23 12:10:00,121.28,121.32,121.25,121.3,43571.0,113.1802,113.2175,113.1522,113.1989,43571.0
2017-03-23 12:20:00,121.29,121.35,121.29,121.3,9493.0,113.1895,113.2455,113.1895,113.1989,9493.0
2017-03-23 12:30:00,121.31,121.33,121.27,121.27,10502.0,113.2082,113.2268,113.1709,113.1709,10502.0
2017-03-23 12:40:00,121.26,121.3,121.25,121.25,8745.0,113.1615,113.1989,113.1522,113.1522,8745.0
2017-03-23 12:50:00,121.27,121.34,121.25,121.33,7695.0,113.1709,113.2362,113.1522,113.2268,7695.0
2017-03-23 13:00:00,121.33,121.34,121.0,121.0,25142.0,113.2268,113.2362,112.9189,112.9189,25142.0
2017-03-23 13:10:00,120.97,121.05,120.92,121.0,18087.0,112.8909,112.9655,112.8442,112.9189,18087.0
2017-03-23 13:20:00,121.04,121.07,120.87,120.87,15966.0,112.9562,112.9842,112.7976,112.7976,15966.0
2017-03-23 13:30:00,120.92,121.03,120.91,120.97,17969.0,112.8442,112.9469,112.8349,112.8909,17969.0
2017-03-23 13:40:00,120.94,121.1,120.94,121.1,8038.0,112.8629,113.0122,112.8629,113.0122,8038.0
2017-03-23 13:50:00,121.11,121.14,121.1,121.1,8838.0,113.0215,113.0495,113.0122,113.0122,8838.0
2017-03-23 14:00:00,121.1,121.15,121.08,121.12,9794.0,113.0122,113.0589,112.9935,113.0309,9794.0
2017-03-23 14:10:00,121.12,121.15,121.11,121.15,28390.0,113.0309,113.0589,113.0215,113.0589,28390.0
2017-03-23 14:20:00,121.15,121.16,121.1,121.1,19679.0,113.0589,113.0682,113.0122,113.0122,19679.0
2017-03-23 14:30:00,121.1,121.15,121.04,121.12,35289.0,113.0122,113.0589,112.9562,113.0309,35289.0
2017-03-23 14:40:00,121.11,121.19,121.1,121.16,30177.0,113.0215,113.0962,113.0122,113.0682,30177.0
2017-03-23 14:50:00,121.16,121.24,121.08,121.08,30096.0,113.0682,113.1429,112.9935,112.9935,30096.0
2017-03-23 15:00:00,121.08,121.09,120.99,121.03,36298.0,112.9935,113.0029,112.9096,112.9469,36298.0
2017-03-23 15:10:00,121.02,121.05,120.81,120.84,39173.0,112.9376,112.9655,112.7416,112.7696,39173.0
2017-03-23 15:20:00,120.86,120.95,120.78,120.81,45185.0,112.7882,112.8722,112.7136,112.7416,45185.0
2017-03-23 15:30:00,120.79,120.81,120.62,120.76,29183.0,112.7229,112.7416,112.5643,112.6949,29183.0
2017-03-23 15:40:00,120.76,120.81,120.63,120.79,45120.0,112.6949,112.7416,112.5736,112.7229,45120.0
2017-03-23 15:50:00,120.79,120.85,120.65,120.8,55536.0,112.7229,112.7789,112.5923,112.7322,55536.0
2017-03-24 09:30:00,120.67,120.82,120.67,120.73,15335.0,112.9651,113.1055,112.9651,113.0213,15335.0
2017-03-24 09:40:00,120.79,120.94,120.76,120.93,69976.0,113.0774,113.2178,113.0493,113.2085,69976.0
2017-03-24 09:50:00,120.9,120.9,120.81,120.84,14822.0,113.1804,113.1804,113.0961,113.1242,14822.0
2017-03-24 10:00:00,120.85,120.87,120.79,120.79,8351.0,113.1336,113.1523,113.0774,113.0774,8351.0
2017-03-24 10:10:00,120.8,120.86,120.75,120.86,33864.0,113.0868,113.143,113.04,113.143,33864.0
2017-03-24 10:20:00,120.83,120.83,120.73,120.8,7698.0,113.1149,113.1149,113.0213,113.0868,7698.0
2017-03-24 10:30:00,120.78,120.86,120.76,120.83,11656.0,113.0681,113.143,113.0493,113.1149,11656.0
2017-03-24 10:40:00,120.81,120.86,120.79,120.83,8931.0,113.0961,113.143,113.0774,113.1149,8931.0
2017-03-24 10:50:00,120.85,120.93,120.83,120.89,8159.0,113.1336,113.2085,113.1149,113.171,8159.0
2017-03-24 11:00:00,120.92,120.97,120.87,120.91,7706.0,113.1991,113.2459,113.1523,113.1898,7706.0
2017-03-24 11:10:00,120.9,120.92,120.85,120.87,13266.0,113.1804,113.1991,113.1336,113.1523,13266.0
2017-03-24 11:20:00,120.87,120.88,120.8,120.81,9775.0,113.1523,113.1617,113.0868,113.0961,9775.0
2017-03-24 11:30:00,120.81,120.86,120.81,120.85,11720.0,113.0961,113.143,113.0961,113.1336,11720.0
2017-03-24 11:40:00,120.86,120.88,120.84,120.86,26682.0,113.143,113.1617,113.1242,113.143,26682.0
2017-03-24 11:50:00,120.86,120.94,120.86,120.94,14351.0,113.143,113.2178,113.143,113.2178,14351.0
2017-03-24 12:00:00,120.92,120.97,120.91,120.96,4612.0,113.1991,113.2459,113.1898,113.2366,4612.0
2017-03-24 12:10:00,120.96,120.98,120.69,120.7,34809.0,113.2366,113.2553,112.9838,112.9932,34809.0
2017-03-24 12:20:00,120.66,120.91,120.64,120.85,29122.0,112.9557,113.1898,112.937,113.1336,29122.0
2017-03-24 12:30:00,120.86,120.9,120.77,120.87,13657.0,113.143,113.1804,113.0587,113.1523,13657.0
2017-03-24 12:40:00,120.87,120.91,120.85,120.9,8980.0,113.1523,113.1898,113.1336,113.1804,8980.0
2017-03-24 12:50:00,120.9,120.9,120.75,120.81,19818.0,113.1804,113.1804,113.04,113.0961,19818.0
2017-03-24 13:00:00,120.83,120.86,120.71,120.74,8745.0,113.1149,113.143,113.0025,113.0306,8745.0
2017-03-24 13:10:00,120.74,120.76,120.66,120.72,9350.0,113.0306,113.0493,112.9557,113.0119,9350.0
2017-03-24 13:20:00,120.73,120.84,120.71,120.81,21814.0,113.0213,113.1242,113.0025,113.0961,21814.0
2017-03-24 13:30:00,120.81,120.83,120.72,120.73,18523.0,113.0961,113.1149,113.0119,113.0213,18523.0
2017-03-24 13:40:00,120.71,120.76,120.7,120.73,9896.0,113.0025,113.0493,112.9932,113.0213,9896.0
2017-03-24 13:50:00,120.72,120.73,120.54,120.57,23355.0,113.0119,113.0213,112.8434,112.8715,23355.0
2017-03-24 14:00:00,120.6,120.65,120.58,120.59,21643.0,112.8996,112.9464,112.8808,112.8902,21643.0
2017-03-24 14:10:00,120.6,120.69,120.6,120.68,29860.0,112.8996,112.9838,112.8996,112.9744,29860.0
2017-03-24 14:20:00,120.69,120.69,120.59,120.61,29391.0,112.9838,112.9838,112.8902,112.9089,29391.0
2017-03-24 14:30:00,120.61,120.65,120.52,120.53,8176.0,112.9089,112.9464,112.8247,112.834,8176.0
2017-03-24 14:40:00,120.52,120.55,120.38,120.42,41882.0,112.8247,112.8527,112.6936,112.731,41882.0
2017-03-24 14:50:00,120.43,120.43,120.28,120.31,19574.0,112.7404,112.7404,112.6,112.6281,19574.0
2017-03-24 15:00:00,120.33,120.33,120.16,120.24,19048.0,112.6468,112.6468,112.4876,112.5625,19048.0
2017-03-24 15:10:00,120.24,120.25,120.06,120.14,13652.0,112.5625,112.5719,112.394,112.4689,13652.0
2017-03-24 15:20:00,120.15,120.33,120.13,120.3,16197.0,112.4783,112.6468,112.4596,112.6187,16197.0
2017-03-24 15:30:00,120.29,120.62,120.17,120.62,36887.0,112.6093,112.9183,112.497,112.9183,36887.0
2017-03-24 15:40:00,120.66,120.77,120.39,120.5,42026.0,112.9557,113.0587,112.703,112.8059,42026.0
2017-03-24 15:50:00,120.45,120.63,120.42,120.49,38428.0,112.7591,112.9276,112.731,112.7966,38428.0
2017-03-27 09:30:00,119.62,119.72,119.41,119.6,51175.0,111.9821,112.0757,111.7855,111.9634,51175.0
2017-03-27 09:40:00,119.57,119.71,119.46,119.7,17263.0,111.9353,112.0664,111.8323,112.057,17263.0
2017-03-27 09:50:00,119.73,119.93,119.71,119.9,13388.0,112.0851,112.2723,112.0664,112.2442,13388.0
2017-03-27 10:00:00,119.8,119.93,119.78,119.83,13270.0,112.1506,112.2723,112.1319,112.1787,13270.0
2017-03-27 10:10:00,119.86,119.94,119.84,119.86,8594.0,112.2068,112.2817,112.1881,112.2068,8594.0
2017-03-27 10:20:00,119.88,120.02,119.86,119.95,4112.0,112.2255,112.3566,112.2068,112.2911,4112.0
2017-03-27 10:30:00,119.96,120.08,119.94,120.01,18206.0,112.3004,112.4128,112.2817,112.3472,18206.0
2017-03-27 10:40:00,119.99,120.15,119.98,120.1,58153.0,112.3285,112.4783,112.3191,112.4315,58153.0
2017-03-27 10:50:00,120.09,120.19,120.08,120.16,12400.0,112.4221,112.5157,112.4128,112.4876,12400.0
2017-03-27 11:00:00,120.17,120.17,120.07,120.07,14049.0,112.497,112.497,112.4034,112.4034,14049.0
2017-03-27 11:10:00,120.07,120.12,120.06,120.11,6108.0,112.4034,112.4502,112.394,112.4408,6108.0
2017-03-27 11:20:00,120.08,120.25,120.07,120.25,7354.0,112.4128,112.5719,112.4034,112.5719,7354.0
2017-03-27 11:30:00,120.26,120.37,120.25,120.36,21879.0,112.5813,112.6842,112.5719,112.6749,21879.0
2017-03-27 11:40:00,120.34,120.39,120.28,120.28,10068.0,112.6562,112.703,112.6,112.6,10068.0
2017-03-27 11:50:00,120.28,120.31,120.18,120.31,12884.0,112.6,112.6281,112.5064,112.6281,12884.0
2017-03-27 12:00:00,120.31,120.44,120.25,120.4,10161.0,112.6281,112.7498,112.5719,112.7123,10161.0
2017-03-27 12:10:00,120.39,120.41,120.36,120.41,3262.0,112.703,112.7217,112.6749,112.7217,3262.0
2017-03-27 12:20:00,120.41,120.42,120.36,120.37,2792.0,112.7217,112.731,112.6749,112.6842,2792.0
2017-03-27 12:30:00,120.37,120.41,120.34,120.35,7263.0,112.6842,112.7217,112.6562,112.6655,7263.0
2017-03-27 12:40:00,120.37,120.42,120.35,120.4,3863.0,112.6842,112.731,112.6655,112.7123,3863.0
2017-03-27 12:50:00,120.42,120.57,120.42,120.55,4542.0,112.731,112.8715,112.731,112.8527,4542.0
2017-03-27 13:00:00,120.55,120.7,120.54,120.65,4344.0,112.8527,112.9932,112.8434,112.9464,4344.0
2017-03-27 13:10:00,120.63,120.64,120.56,120.59,3682.0,112.9276,112.937,112.8621,112.8902,3682.0
2017-03-27 13:20:00,120.59,120.63,120.53,120.57,4867.0,112.8902,112.9276,112.834,112.8715,4867.0
2017-03-27 13:30:00,120.58,120.58,120.48,120.48,2452.0,112.8808,112.8808,112.7872,112.7872,2452.0
2017-03-27 13:40:00,120.46,120.51,120.42,120.44,29981.0,112.7685,112.8153,112.731,112.7498,29981.0
2017-03-27 13:50:00,120.43,120.48,120.39,120.42,4754.0,112.7404,112.7872,112.703,112.731,4754.0
2017-03-27 14:00:00,120.43,120.55,120.43,120.53,22465.0,112.7404,112.8527,112.7404,112.834,22465.0
2017-03-27 14:10:00,120.53,120.53,120.34,120.36,29534.0,112.834,112.834,112.6562,112.6749,29534.0
2017-03-27 14:20:00,120.37,120.41,120.33,120.41,19697.0,112.6842,112.7217,112.6468,112.7217,19697.0
2017-03-27 14:30:00,120.41,120.45,120.38,120.39,19819.0,112.7217,112.7591,112.6936,112.703,19819.0
2017-03-27 14:40:00,120.38,120.52,120.36,120.49,27796.0,112.6936,112.8247,112.6749,112.7966,27796.0
2017-03-27 14:50:00,120.49,120.58,120.45,120.58,57852.0,112.7966,112.8808,112.7591,112.8808,57852.0
2017-03-27 15:00:00,120.58,120.62,120.54,120.59,19631.0,112.8808,112.9183,112.8434,112.8902,19631.0
2017-03-27 15:10:00,120.6,120.64,120.58,120.64,18876.0,112.8996,112.937,112.8808,112.937,18876.0
2017-03-27 15:20:00,120.62,120.63,120.55,120.55,11894.0,112.9183,112.9276,112.8527,112.8527,11894.0
2017-03-27 15:30:00,120.55,120.64,120.51,120.64,13094.0,112.8527,112.937,112.8153,112.937,13094.0
2017-03-27 15:40:00,120.65,120.7,120.6,120.6,14022.0,112.9464,112.9932,112.8996,112.8996,14022.0
2017-03-27 15:50:00,120.61,120.63,120.48,120.53,22487.0,112.9089,112.9276,112.7872,112.834,22487.0
2017-03-28 09:30:00,120.46,120.67,120.46,120.64,18734.0,112.7685,112.9651,112.7685,112.937,18734.0
2017-03-28 09:40:00,120.64,120.68,120.43,120.45,12613.0,112.937,112.9744,112.7404,112.7591,12613.0
2017-03-28 09:50:00,120.47,120.47,120.32,120.38,8613.0,112.7779,112.7779,112.6374,112.6936,8613.0
2017-03-28 10:00:00,120.4,120.69,120.4,120.65,219678.0,112.7123,112.9838,112.7123,112.9464,219678.0
2017-03-28 10:10:00,120.64,120.68,120.53,120.55,12930.0,112.937,112.9744,112.834,112.8527,12930.0
2017-03-28 10:20:00,120.56,120.56,120.39,120.46,15456.0,112.8621,112.8621,112.703,112.7685,15456.0
2017-03-28 10:30:00,120.48,120.52,120.41,120.45,3761.0,112.7872,112.8247,112.7217,112.7591,3761.0
2017-03-28 10:40:00,120.46,120.6,120.46,120.58,4824.0,112.7685,112.8996,112.7685,112.8808,4824.0
2017-03-28 10:50:00,120.54,120.59,120.5,120.58,7776.0,112.8434,112.8902,112.8059,112.8808,7776.0
2017-03-28 11:00:00,120.64,120.85,120.61,120.85,15899.0,112.937,113.1336,112.9089,113.1336,15899.0
2017-03-28 11:10:00,120.84,120.91,120.83,120.86,11477.0,113.1242,113.1898,113.1149,113.143,11477.0
2017-03-28 11:20:00,120.83,120.84,120.81,120.84,10496.0,113.1149,113.1242,113.0961,113.1242,10496.0
2017-03-28 11:30:00,120.83,120.88,120.82,120.86,2397.0,113.1149,113.1617,113.1055,113.143,2397.0
2017-03-28 11:40:00,120.85,121.02,120.85,121.02,12013.0,113.1336,113.2927,113.1336,113.2927,12013.0
2017-03-28 11:50:00,121.01,121.09,121.01,121.05,6007.0,113.2834,113.3583,113.2834,113.3208,6007.0
2017-03-28 12:00:00,121.02,121.1,121.01,121.05,9259.0,113.2927,113.3676,113.2834,113.3208,9259.0
2017-03-28 12:10:00,121.06,121.11,121.0,121.02,14508.0,113.3302,113.377,113.274,113.2927,14508.0
2017-03-28 12:20:00,121.02,121.03,120.98,121.0,10826.0,113.2927,113.3021,113.2553,113.274,10826.0
2017-03-28 12:30:00,121.0,121.03,120.97,121.03,8275.0,113.274,113.3021,113.2459,113.3021,8275.0
2017-03-28 12:40:00,121.01,121.02,120.95,120.95,6290.0,113.2834,113.2927,113.2272,113.2272,6290.0
2017-03-28 12:50:00,120.94,121.06,120.94,121.06,10691.0,113.2178,113.3302,113.2178,113.3302,10691.0
2017-03-28 13:00:00,121.07,121.1,121.05,121.09,9603.0,113.3395,113.3676,113.3208,113.3583,9603.0
2017-03-28 13:10:00,121.12,121.17,121.09,121.16,9391.0,113.3864,113.4332,113.3583,113.4238,9391.0
2017-03-28 13:20:00,121.17,121.19,121.14,121.17,5901.0,113.4332,113.4519,113.4051,113.4332,5901.0
2017-03-28 13:30:00,121.18,121.18,121.12,121.14,3136.0,113.4425,113.4425,113.3864,113.4051,3136.0
2017-03-28 13:40:00,121.15,121.25,121.15,121.23,13020.0,113.4144,113.508,113.4144,113.4893,13020.0
2017-03-28 13:50:00,121.25,121.35,121.24,121.35,7773.0,113.508,113.6017,113.4987,113.6017,7773.0
2017-03-28 14:00:00,121.37,121.37,121.31,121.34,9030.0,113.6204,113.6204,113.5642,113.5923,9030.0
2017-03-28 14:10:00,121.37,121.47,121.37,121.44,32741.0,113.6204,113.714,113.6204,113.6859,32741.0
2017-03-28 14:20:00,121.45,121.53,121.44,121.48,22393.0,113.6953,113.7702,113.6859,113.7234,22393.0
2017-03-28 14:30:00,121.45,121.47,121.38,121.46,13271.0,113.6953,113.714,113.6297,113.7046,13271.0
2017-03-28 14:40:00,121.47,121.53,121.43,121.46,27971.0,113.714,113.7702,113.6766,113.7046,27971.0
2017-03-28 14:50:00,121.46,121.49,121.39,121.4,14839.0,113.7046,113.7327,113.6391,113.6485,14839.0
2017-03-28 15:00:00,121.4,121.47,121.38,121.41,13474.0,113.6485,113.714,113.6297,113.6578,13474.0
2017-03-28 15:10:00,121.39,121.45,121.34,121.35,21368.0,113.6391,113.6953,113.5923,113.6017,21368.0
2017-03-28 15:20:00,121.32,121.42,121.32,121.41,6443.0,113.5736,113.6672,113.5736,113.6578,6443.0
2017-03-28 15:30:00,121.41,121.42,121.36,121.4,9146.0,113.6578,113.6672,113.611,113.6485,9146.0
2017-03-28 15:40:00,121.39,121.45,121.33,121.34,11420.0,113.6391,113.6953,113.5829,113.5923,11420.0
2017-03-28 15:50:00,121.32,121.4,121.26,121.26,35118.0,113.5736,113.6485,113.5174,113.5174,35118.0
2017-03-29 09:30:00,121.21,121.25,121.11,121.2,21292.0,113.4706,113.508,113.377,113.4612,21292.0
2017-03-29 09:40:00,121.25,121.29,121.14,121.16,22908.0,113.508,113.5455,113.4051,113.4238,22908.0
2017-03-29 09:50:00,121.18,121.4,121.16,121.4,7941.0,113.4425,113.6485,113.4238,113.6485,7941.0
2017-03-29 10:00:00,121.45,121.46,121.36,121.37,12363.0,113.6953,113.7046,113.611,113.6204,12363.0
2017-03-29 10:10:00,121.35,121.45,121.34,121.43,6111.0,113.6017,113.6953,113.5923,113.6766,6111.0
2017-03-29 10:20:00,121.44,121.46,121.41,121.44,4766.0,113.6859,113.7046,113.6578,113.6859,4766.0
2017-03-29 10:30:00,121.48,121.59,121.47,121.56,11004.0,113.7234,113.8263,113.714,113.7983,11004.0
2017-03-29 10:40:00,121.57,121.61,121.51,121.54,6638.0,113.8076,113.8451,113.7514,113.7795,6638.0
2017-03-29 10:50:00,121.55,121.59,121.5,121.53,9404.0,113.7889,113.8263,113.7421,113.7702,9404.0
2017-03-29 11:00:00,121.53,121.56,121.42,121.47,9284.0,113.7702,113.7983,113.6672,113.714,9284.0
2017-03-29 11:10:00,121.49,121.52,121.45,121.46,12692.0,113.7327,113.7608,113.6953,113.7046,12692.0
2017-03-29 11:20:00,121.49,121.51,121.42,121.43,8853.0,113.7327,113.7514,113.6672,113.6766,8853.0
2017-03-29 11:30:00,121.45,121.46,121.31,121.31,15239.0,113.6953,113.7046,113.5642,113.5642,15239.0
2017-03-29 11:40:00,121.27,121.37,121.27,121.37,9325.0,113.5268,113.6204,113.5268,113.6204,9325.0
2017-03-29 11:50:00,121.37,121.42,121.32,121.42,7824.0,113.6204,113.6672,113.5736,113.6672,7824.0
2017-03-29 12:00:00,121.43,121.47,121.39,121.44,10100.0,113.6766,113.714,113.6391,113.6859,10100.0
2017-03-29 12:10:00,121.46,121.54,121.43,121.53,5201.0,113.7046,113.7795,113.6766,113.7702,5201.0
2017-03-29 12:20:00,121.51,121.55,121.5,121.53,4211.0,113.7514,113.7889,113.7421,113.7702,4211.0
2017-03-29 12:30:00,121.53,121.53,121.49,121.49,2196.0,113.7702,113.7702,113.7327,113.7327,2196.0
2017-03-29 12:40:00,121.46,121.51,121.43,121.47,10244.0,113.7046,113.7514,113.6766,113.714,10244.0
2017-03-29 12:50:00,121.45,121.48,121.39,121.41,5190.0,113.6953,113.7234,113.6391,113.6578,5190.0
2017-03-29 13:00:00,121.45,121.49,121.42,121.46,7548.0,113.6953,113.7327,113.6672,113.7046,7548.0
2017-03-29 13:10:00,121.46,121.53,121.45,121.5,12879.0,113.7046,113.7702,113.6953,113.7421,12879.0
2017-03-29 13:20:00,121.5,121.55,121.5,121.54,7498.0,113.7421,113.7889,113.7421,113.7795,7498.0
2017-03-29 13:30:00,121.54,121.57,121.52,121.56,8128.0,113.7795,113.8076,113.7608,113.7983,8128.0
2017-03-29 13:40:00,121.55,121.6,121.53,121.59,15875.0,113.7889,113.8357,113.7702,113.8263,15875.0
2017-03-29 13:50:00,121.58,121.62,121.56,121.6,23134.0,113.817,113.8544,113.7983,113.8357,23134.0
2017-03-29 14:00:00,121.6,121.6,121.53,121.56,21990.0,113.8357,113.8357,113.7702,113.7983,21990.0
2017-03-29 14:10:00,121.55,121.62,121.54,121.6,25906.0,113.7889,113.8544,113.7795,113.8357,25906.0
2017-03-29 14:20:00,121.61,121.71,121.6,121.7,27097.0,113.8451,113.9387,113.8357,113.9293,27097.0
2017-03-29 14:30:00,121.69,121.7,121.63,121.66,8991.0,113.92,113.9293,113.8638,113.8919,8991.0
2017-03-29 14:40:00,121.66,121.71,121.65,121.67,16197.0,113.8919,113.9387,113.8825,113.9012,16197.0
2017-03-29 14:50:00,121.67,121.73,121.66,121.7,13034.0,113.9012,113.9574,113.8919,113.9293,13034.0
2017-03-29 15:00:00,121.7,121.77,121.67,121.77,23191.0,113.9293,113.9948,113.9012,113.9948,23191.0
2017-03-29 15:10:00,121.75,121.75,121.66,121.66,20995.0,113.9761,113.9761,113.8919,113.8919,20995.0
2017-03-29 15:20:00,121.7,121.76,121.69,121.73,6045.0,113.9293,113.9855,113.92,113.9574,6045.0
2017-03-29 15:30:00,121.74,121.77,121.72,121.73,14935.0,113.9668,113.9948,113.948,113.9574,14935.0
2017-03-29 15:40:00,121.73,121.75,121.66,121.67,13553.0,113.9574,113.9761,113.8919,113.9012,13553.0
2017-03-29 15:50:00,121.67,121.71,121.62,121.67,39465.0,113.9012,113.9387,113.8544,113.9012,39465.0
2017-03-30 09:30:00,121.58,121.68,121.46,121.56,58637.0,113.817,113.9106,113.7046,113.7983,58637.0
2017-03-30 09:40:00,121.55,121.62,121.55,121.61,10800.0,113.7889,113.8544,113.7889,113.8451,10800.0
2017-03-30 09:50:00,121.59,121.67,121.55,121.62,17790.0,113.8263,113.9012,113.7889,113.8544,17790.0
2017-03-30 10:00:00,121.64,121.76,121.63,121.68,12566.0,113.8731,113.9855,113.8638,113.9106,12566.0
2017-03-30 10:10:00,121.69,121.74,121.67,121.72,5593.0,113.92,113.9668,113.9012,113.948,5593.0
2017-03-30 10:20:00,121.71,121.71,121.61,121.66,20082.0,113.9387,113.9387,113.8451,113.8919,20082.0
2017-03-30 10:30:00,121.65,121.81,121.63,121.77,9732.0,113.8825,114.0323,113.8638,113.9948,9732.0
2017-03-30 10:40:00,121.79,121.84,121.78,121.81,10874.0,114.0136,114.0604,114.0042,114.0323,10874.0
2017-03-30 10:50:00,121.8,121.89,121.76,121.86,10060.0,114.0229,114.1072,113.9855,114.0791,10060.0
2017-03-30 11:00:00,121.88,121.91,121.86,121.89,8065.0,114.0978,114.1259,114.0791,114.1072,8065.0
2017-03-30 11:10:00,121.87,121.87,121.82,121.86,15074.0,114.0885,114.0885,114.0417,114.0791,15074.0
2017-03-30 11:20:00,121.86,121.86,121.79,121.82,9178.0,114.0791,114.0791,114.0136,114.0417,9178.0
2017-03-30 11:30:00,121.81,121.86,121.77,121.78,7727.0,114.0323,114.0791,113.9948,114.0042,7727.0
2017-03-30 11:40:00,121.78,121.8,121.71,121.73,7227.0,114.0042,114.0229,113.9387,113.9574,7227.0
2017-03-30 11:50:00,121.74,121.75,121.64,121.64,15810.0,113.9668,113.9761,113.8731,113.8731,15810.0
2017-03-30 12:00:00,121.63,121.68,121.62,121.68,13904.0,113.8638,113.9106,113.8544,113.9106,13904.0
2017-03-30 12:10:00,121.69,121.72,121.65,121.71,2217.0,113.92,113.948,113.8825,113.9387,2217.0
2017-03-30 12:20:00,121.73,121.74,121.66,121.74,7297.0,113.9574,113.9668,113.8919,113.9668,7297.0
2017-03-30 12:30:00,121.72,121.73,121.55,121.56,8137.0,113.948,113.9574,113.7889,113.7983,8137.0
2017-03-30 12:40:00,121.55,121.61,121.54,121.6,4567.0,113.7889,113.8451,113.7795,113.8357,4567.0
2017-03-30 12:50:00,121.58,121.62,121.54,121.61,14399.0,113.817,113.8544,113.7795,113.8451,14399.0
2017-03-30 13:00:00,121.59,121.65,121.59,121.65,5587.0,113.8263,113.8825,113.8263,113.8825,5587.0
2017-03-30 13:10:00,121.68,121.7,121.66,121.69,2988.0,113.9106,113.9293,113.8919,113.92,2988.0
2017-03-30 13:20:00,121.69,121.75,121.68,121.71,5787.0,113.92,113.9761,113.9106,113.9387,5787.0
2017-03-30 13:30:00,121.72,121.76,121.69,121.76,5349.0,113.948,113.9855,113.92,113.9855,5349.0
2017-03-30 13:40:00,121.77,121.79,121.73,121.77,8225.0,113.9948,114.0136,113.9574,113.9948,8225.0
2017-03-30 13:50:00,121.76,121.77,121.69,121.71,16747.0,113.9855,113.9948,113.92,113.9387,16747.0
2017-03-30 14:00:00,121.72,121.73,121.69,121.72,16375.0,113.948,113.9574,113.92,113.948,16375.0
2017-03-30 14:10:00,121.73,121.79,121.71,121.77,8345.0,113.9574,114.0136,113.9387,113.9948,8345.0
2017-03-30 14:20:00,121.77,121.8,121.75,121.77,27774.0,113.9948,114.0229,113.9761,113.9948,27774.0
2017-03-30 14:30:00,121.77,121.81,121.76,121.76,22974.0,113.9948,114.0323,113.9855,113.9855,22974.0
2017-03-30 14:40:00,121.76,121.76,121.7,121.72,6065.0,113.9855,113.9855,113.9293,113.948,6065.0
2017-03-30 14:50:00,121.72,121.74,121.62,121.69,32933.0,113.948,113.9668,113.8544,113.92,32933.0
2017-03-30 15:00:00,121.68,121.73,121.67,121.71,15946.0,113.9106,113.9574,113.9012,113.9387,15946.0
2017-03-30 15:10:00,121.72,121.72,121.68,121.69,5457.0,113.948,113.948,113.9106,113.92,5457.0
2017-03-30 15:20:00,121.71,121.77,121.7,121.76,9088.0,113.9387,113.9948,113.9293,113.9855,9088.0
2017-03-30 15:30:00,121.75,121.78,121.74,121.76,10486.0,113.9761,114.0042,113.9668,113.9855,10486.0
2017-03-30 15:40:00,121.76,121.77,121.71,121.72,17054.0,113.9855,113.9948,113.9387,113.948,17054.0
2017-03-30 15:50:00,121.71,121.77,121.66,121.71,36256.0,113.9387,113.9948,113.8919,113.9387,36256.0
2017-03-31 09:30:00,121.6,121.68,121.5,121.61,29418.0,113.8357,113.9106,113.7421,113.8451,29418.0
2017-03-31 09:40:00,121.62,121.7,121.6,121.67,4314.0,113.8544,113.9293,113.8357,113.9012,4314.0
2017-03-31 09:50:00,121.66,121.75,121.65,121.69,7516.0,113.8919,113.9761,113.8825,113.92,7516.0
2017-03-31 10:00:00,121.69,121.85,121.69,121.84,34393.0,113.92,114.0697,113.92,114.0604,34393.0
2017-03-31 10:10:00,121.81,121.81,121.74,121.77,3224.0,114.0323,114.0323,113.9668,113.9948,3224.0
2017-03-31 10:20:00,121.76,121.78,121.68,121.69,6947.0,113.9855,114.0042,113.9106,113.92,6947.0
2017-03-31 10:30:00,121.7,121.88,121.7,121.85,10629.0,113.9293,114.0978,113.9293,114.0697,10629.0
2017-03-31 10:40:00,121.85,121.9,121.84,121.9,4351.0,114.0697,114.1165,114.0604,114.1165,4351.0
2017-03-31 10:50:00,121.84,121.87,121.83,121.83,4258.0,114.0604,114.0885,114.051,114.051,4258.0
2017-03-31 11:00:00,121.8,121.84,121.79,121.84,7825.0,114.0229,114.0604,114.0136,114.0604,7825.0
2017-03-31 11:10:00,121.88,121.9,121.83,121.87,15866.0,114.0978,114.1165,114.051,114.0885,15866.0
2017-03-31 11:20:00,121.85,121.88,121.83,121.87,3714.0,114.0697,114.0978,114.051,114.0885,3714.0
2017-03-31 11:30:00,121.85,121.88,121.8,121.82,95855.0,114.0697,114.0978,114.0229,114.0417,95855.0
2017-03-31 11:40:00,121.83,121.86,121.83,121.85,14649.0,114.051,114.0791,114.051,114.0697,14649.0
2017-03-31 11:50:00,121.85,121.86,121.79,121.8,7479.0,114.0697,114.0791,114.0136,114.0229,7479.0
2017-03-31 12:00:00,121.81,121.85,121.8,121.85,2785.0,114.0323,114.0697,114.0229,114.0697,2785.0
2017-03-31 12:10:00,121.84,121.89,121.83,121.89,2092.0,114.0604,114.1072,114.051,114.1072,2092.0
2017-03-31 12:20:00,121.9,121.91,121.87,121.88,4232.0,114.1165,114.1259,114.0885,114.0978,4232.0
2017-03-31 12:30:00,121.91,121.92,121.87,121.87,5929.0,114.1259,114.1353,114.0885,114.0885,5929.0
2017-03-31 12:40:00,121.88,121.89,121.85,121.85,5684.0,114.0978,114.1072,114.0697,114.0697,5684.0
2017-03-31 12:50:00,121.87,121.88,121.82,121.85,6417.0,114.0885,114.0978,114.0417,114.0697,6417.0
2017-03-31 13:00:00,121.85,121.86,121.82,121.85,9059.0,114.0697,114.0791,114.0417,114.0697,9059.0
2017-03-31 13:10:00,121.86,121.88,121.85,121.88,5744.0,114.0791,114.0978,114.0697,114.0978,5744.0
2017-03-31 13:20:00,121.88,121.92,121.87,121.91,15546.0,114.0978,114.1353,114.0885,114.1259,15546.0
2017-03-31 13:30:00,121.94,121.96,121.89,121.9,10700.0,114.154,114.1727,114.1072,114.1165,10700.0
2017-03-31 13:40:00,121.9,121.92,121.87,121.89,9421.0,114.1165,114.1353,114.0885,114.1072,9421.0
2017-03-31 13:50:00,121.89,121.9,121.8,121.8,6597.0,114.1072,114.1165,114.0229,114.0229,6597.0
2017-03-31 14:00:00,121.79,121.8,121.73,121.78,10603.0,114.0136,114.0229,113.9574,114.0042,10603.0
2017-03-31 14:10:00,121.78,121.79,121.63,121.69,21296.0,114.0042,114.0136,113.8638,113.92,21296.0
2017-03-31 14:20:00,121.67,121.75,121.67,121.72,10014.0,113.9012,113.9761,113.9012,113.948,10014.0
2017-03-31 14:30:00,121.69,121.8,121.68,121.75,18370.0,113.92,114.0229,113.9106,113.9761,18370.0
2017-03-31 14:40:00,121.76,121.77,121.72,121.76,10107.0,113.9855,113.9948,113.948,113.9855,10107.0
2017-03-31 14:50:00,121.77,121.77,121.7,121.71,18623.0,113.9948,113.9948,113.9293,113.9387,18623.0
2017-03-31 15:00:00,121.7,121.81,121.7,121.81,20038.0,113.9293,114.0323,113.9293,114.0323,20038.0
2017-03-31 15:10:00,121.81,121.85,121.79,121.82,17409.0,114.0323,114.0697,114.0136,114.0417,17409.0
2017-03-31 15:20:00,121.82,121.86,121.81,121.83,9305.0,114.0417,114.0791,114.0323,114.051,9305.0
2017-03-31 15:30:00,121.83,121.97,121.83,121.91,17044.0,114.051,114.1821,114.051,114.1259,17044.0
2017-03-31 15:40:00,121.92,121.95,121.77,121.81,22498.0,114.1353,114.1634,113.9948,114.0323,22498.0
2017-03-31 15:50:00,121.78,121.83,121.64,121.65,77777.0,114.0042,114.051,113.8731,113.8825,77777.0
2017-04-03 09:30:00,121.76,121.88,121.74,121.87,35582.0,113.9855,114.0978,113.9668,114.0885,35582.0
2017-04-03 09:40:00,121.84,121.92,121.82,121.84,21072.0,114.0604,114.1353,114.0417,114.0604,21072.0
2017-04-03 09:50:00,121.83,121.85,121.76,121.8,11009.0,114.051,114.0697,113.9855,114.0229,11009.0
2017-04-03 10:00:00,121.8,121.86,121.64,121.66,27148.0,114.0229,114.0791,113.8731,113.8919,27148.0
2017-04-03 10:10:00,121.64,121.69,121.54,121.65,57988.0,113.8731,113.92,113.7795,113.8825,57988.0
2017-04-03 10:20:00,121.66,121.74,121.64,121.7,9967.0,113.8919,113.9668,113.8731,113.9293,9967.0
2017-04-03 10:30:00,121.7,121.72,121.61,121.64,31950.0,113.9293,113.948,113.8451,113.8731,31950.0
2017-04-03 10:40:00,121.64,121.66,121.54,121.55,12351.0,113.8731,113.8919,113.7795,113.7889,12351.0
2017-04-03 10:50:00,121.53,121.54,121.27,121.28,15864.0,113.7702,113.7795,113.5268,113.5361,15864.0
2017-04-03 11:00:00,121.28,121.36,121.05,121.11,19919.0,113.5361,113.611,113.3208,113.377,19919.0
2017-04-03 11:10:00,121.1,121.22,121.07,121.15,15063.0,113.3676,113.48,113.3395,113.4144,15063.0
2017-04-03 11:20:00,121.13,121.26,121.08,121.22,29127.0,113.3957,113.5174,113.3489,113.48,29127.0
2017-04-03 11:30:00,121.23,121.27,121.13,121.21,25350.0,113.4893,113.5268,113.3957,113.4706,25350.0
2017-04-03 11:40:00,121.19,121.24,121.08,121.09,38454.0,113.4519,113.4987,113.3489,113.3583,38454.0
2017-04-03 11:50:00,121.11,121.13,120.99,121.08,11446.0,113.377,113.3957,113.2647,113.3489,11446.0
2017-04-03 12:00:00,121.05,121.06,120.86,120.96,13602.0,113.3208,113.3302,113.143,113.2366,13602.0
2017-04-03 12:10:00,120.98,121.11,120.96,121.08,22532.0,113.2553,113.377,113.2366,113.3489,22532.0
2017-04-03 12:20:00,121.06,121.21,121.05,121.2,10094.0,113.3302,113.4706,113.3208,113.4612,10094.0
2017-04-03 12:30:00,121.19,121.23,121.16,121.21,14508.0,113.4519,113.4893,113.4238,113.4706,14508.0
2017-04-03 12:40:00,121.2,121.26,121.18,121.23,7971.0,113.4612,113.5174,113.4425,113.4893,7971.0
2017-04-03 12:50:00,121.23,121.29,121.18,121.29,16632.0,113.4893,113.5455,113.4425,113.5455,16632.0
2017-04-03 13:00:00,121.29,121.33,121.22,121.23,26762.0,113.5455,113.5829,113.48,113.4893,26762.0
2017-04-03 13:10:00,121.25,121.35,121.25,121.31,6802.0,113.508,113.6017,113.508,113.5642,6802.0
2017-04-03 13:20:00,121.3,121.3,121.19,121.26,28239.0,113.5549,113.5549,113.4519,113.5174,28239.0
2017-04-03 13:30:00,121.25,121.26,121.16,121.18,10594.0,113.508,113.5174,113.4238,113.4425,10594.0
2017-04-03 13:40:00,121.16,121.22,121.11,121.2,18441.0,113.4238,113.48,113.377,113.4612,18441.0
2017-04-03 13:50:00,121.18,121.25,121.18,121.24,14890.0,113.4425,113.508,113.4425,113.4987,14890.0
2017-04-03 14:00:00,121.26,121.28,121.19,121.2,23952.0,113.5174,113.5361,113.4519,113.4612,23952.0
2017-04-03 14:10:00,121.22,121.25,121.15,121.17,44789.0,113.48,113.508,113.4144,113.4332,44789.0
2017-04-03 14:20:00,121.18,121.32,121.13,121.31,23450.0,113.4425,113.5736,113.3957,113.5642,23450.0
2017-04-03 14:30:00,121.3,121.35,121.29,121.35,27327.0,113.5549,113.6017,113.5455,113.6017,27327.0
2017-04-03 14:40:00,121.35,121.51,121.35,121.47,19986.0,113.6017,113.7514,113.6017,113.714,19986.0
2017-04-03 14:50:00,121.47,121.49,121.43,121.44,27976.0,113.714,113.7327,113.6766,113.6859,27976.0
2017-04-03 15:00:00,121.44,121.52,121.43,121.46,23978.0,113.6859,113.7608,113.6766,113.7046,23978.0
2017-04-03 15:10:00,121.48,121.6,121.47,121.5,19922.0,113.7234,113.8357,113.714,113.7421,19922.0
2017-04-03 15:20:00,121.53,121.59,121.51,121.56,19503.0,113.7702,113.8263,113.7514,113.7983,19503.0
2017-04-03 15:30:00,121.55,121.55,121.47,121.51,15170.0,113.7889,113.7889,113.714,113.7514,15170.0
2017-04-03 15:40:00,121.51,121.56,121.48,121.52,20736.0,113.7514,113.7983,113.7234,113.7608,20736.0
2017-04-03 15:50:00,121.53,121.54,121.44,121.5,63827.0,113.7702,113.7795,113.6859,113.7421,63827.0
2017-04-04 09:30:00,121.27,121.39,121.21,121.27,19710.0,113.5268,113.6391,113.4706,113.5268,19710.0
2017-04-04 09:40:00,121.38,121.51,121.38,121.41,3230.0,113.6297,113.7514,113.6297,113.6578,3230.0
2017-04-04 09:50:00,121.4,121.41,121.32,121.35,18763.0,113.6485,113.6578,113.5736,113.6017,18763.0
2017-04-04 10:00:00,121.35,121.35,121.13,121.13,4861.0,113.6017,113.6017,113.3957,113.3957,4861.0
2017-04-04 10:10:00,121.17,121.21,121.11,121.19,5232.0,113.4332,113.4706,113.377,113.4519,5232.0
2017-04-04 10:20:00,121.15,121.21,121.14,121.21,10013.0,113.4144,113.4706,113.4051,113.4706,10013.0
2017-04-04 10:30:00,121.22,121.33,121.21,121.28,7037.0,113.48,113.5829,113.4706,113.5361,7037.0
2017-04-04 10:40:00,121.27,121.32,121.21,121.22,8801.0,113.5268,113.5736,113.4706,113.48,8801.0
2017-04-04 10:50:00,121.18,121.22,121.14,121.21,10241.0,113.4425,113.48,113.4051,113.4706,10241.0
2017-04-04 11:00:00,121.2,121.34,121.18,121.34,9109.0,113.4612,113.5923,113.4425,113.5923,9109.0
2017-04-04 11:10:00,121.35,121.37,121.3,121.37,8582.0,113.6017,113.6204,113.5549,113.6204,8582.0
2017-04-04 11:20:00,121.39,121.48,121.36,121.36,14370.0,113.6391,113.7234,113.611,113.611,14370.0
2017-04-04 11:30:00,121.37,121.44,121.34,121.4,35450.0,113.6204,113.6859,113.5923,113.6485,35450.0
2017-04-04 11:40:00,121.42,121.47,121.4,121.47,9620.0,113.6672,113.714,113.6485,113.714,9620.0
2017-04-04 11:50:00,121.47,121.47,121.37,121.37,6234.0,113.714,113.714,113.6204,113.6204,6234.0
2017-04-04 12:00:00,121.37,121.37,121.29,121.34,5136.0,113.6204,113.6204,113.5455,113.5923,5136.0
2017-04-04 12:10:00,121.33,121.43,121.32,121.41,16252.0,113.5829,113.6766,113.5736,113.6578,16252.0
2017-04-04 12:20:00,121.4,121.4,121.33,121.36,8590.0,113.6485,113.6485,113.5829,113.611,8590.0
2017-04-04 12:30:00,121.33,121.39,121.31,121.39,4753.0,113.5829,113.6391,113.5642,113.6391,4753.0
2017-04-04 12:40:00,121.38,121.39,121.29,121.3,17474.0,113.6297,113.6391,113.5455,113.5549,17474.0
2017-04-04 12:50:00,121.31,121.33,121.26,121.28,3980.0,113.5642,113.5829,113.5174,113.5361,3980.0
2017-04-04 13:00:00,121.27,121.28,121.21,121.28,5916.0,113.5268,113.5361,113.4706,113.5361,5916.0
2017-04-04 13:10:00,121.29,121.38,121.28,121.38,9332.0,113.5455,113.6297,113.5361,113.6297,9332.0
2017-04-04 13:20:00,121.38,121.39,121.31,121.32,10398.0,113.6297,113.6391,113.5642,113.5736,10398.0
2017-04-04 13:30:00,121.32,121.37,121.31,121.36,10953.0,113.5736,113.6204,113.5642,113.611,10953.0
2017-04-04 13:40:00,121.37,121.39,121.31,121.33,10202.0,113.6204,113.6391,113.5642,113.5829,10202.0
2017-04-04 13:50:00,121.32,121.35,121.3,121.33,5488.0,113.5736,113.6017,113.5549,113.5829,5488.0
2017-04-04 14:00:00,121.34,121.42,121.34,121.39,15248.0,113.5923,113.6672,113.5923,113.6391,15248.0
2017-04-04 14:10:00,121.39,121.44,121.37,121.43,15810.0,113.6391,113.6859,113.6204,113.6766,15810.0
2017-04-04 14:20:00,121.41,121.47,121.39,121.43,19906.0,113.6578,113.714,113.6391,113.6766,19906.0
2017-04-04 14:30:00,121.44,121.47,121.41,121.42,7468.0,113.6859,113.714,113.6578,113.6672,7468.0
2017-04-04 14:40:00,121.44,121.46,121.37,121.4,10837.0,113.6859,113.7046,113.6204,113.6485,10837.0
2017-04-04 14:50:00,121.37,121.41,121.33,121.33,90246.0,113.6204,113.6578,113.5829,113.5829,90246.0
2017-04-04 15:00:00,121.32,121.37,121.31,121.34,85880.0,113.5736,113.6204,113.5642,113.5923,85880.0
2017-04-04 15:10:00,121.34,121.38,121.3,121.31,61655.0,113.5923,113.6297,113.5549,113.5642,61655.0
2017-04-04 15:20:00,121.3,121.31,121.26,121.27,15349.0,113.5549,113.5642,113.5174,113.5268,15349.0
2017-04-04 15:30:00,121.28,121.39,121.28,121.38,29748.0,113.5361,113.6391,113.5361,113.6297,29748.0
2017-04-04 15:40:00,121.37,121.44,121.36,121.43,33609.0,113.6204,113.6859,113.611,113.6766,33609.0
2017-04-04 15:50:00,121.44,121.49,121.4,121.47,50196.0,113.6859,113.7327,113.6485,113.714,50196.0
2017-04-05 09:30:00,121.72,121.77,121.67,121.71,19436.0,113.948,113.9948,113.9012,113.9387,19436.0
2017-04-05 09:40:00,121.75,122.0,121.74,121.98,6979.0,113.9761,114.2102,113.9668,114.1914,6979.0
2017-04-05 09:50:00,121.99,122.0,121.94,121.98,14480.0,114.2008,114.2102,114.154,114.1914,14480.0
2017-04-05 10:00:00,121.97,122.09,121.91,122.05,22686.0,114.1821,114.2944,114.1259,114.257,22686.0
2017-04-05 10:10:00,122.03,122.12,122.0,122.12,11831.0,114.2382,114.3225,114.2102,114.3225,11831.0
2017-04-05 10:20:00,122.17,122.22,122.16,122.16,10430.0,114.3693,114.4161,114.3599,114.3599,10430.0
2017-04-05 10:30:00,122.16,122.16,122.08,122.12,12141.0,114.3599,114.3599,114.2851,114.3225,12141.0
2017-04-05 10:40:00,122.14,122.26,122.14,122.23,8729.0,114.3412,114.4536,114.3412,114.4255,8729.0
2017-04-05 10:50:00,122.2,122.24,122.19,122.22,12196.0,114.3974,114.4348,114.388,114.4161,12196.0
2017-04-05 11:00:00,122.21,122.25,122.1,122.15,7628.0,114.4068,114.4442,114.3038,114.3506,7628.0
2017-04-05 11:10:00,122.13,122.22,122.13,122.13,10845.0,114.3319,114.4161,114.3319,114.3319,10845.0
2017-04-05 11:20:00,122.14,122.16,122.03,122.03,19854.0,114.3412,114.3599,114.2382,114.2382,19854.0
2017-04-05 11:30:00,122.01,122.12,121.96,122.12,11699.0,114.2195,114.3225,114.1727,114.3225,11699.0
2017-04-05 11:40:00,122.15,122.23,122.15,122.21,6722.0,114.3506,114.4255,114.3506,114.4068,6722.0
2017-04-05 11:50:00,122.17,122.2,122.12,122.13,5094.0,114.3693,114.3974,114.3225,114.3319,5094.0
2017-04-05 12:00:00,122.15,122.18,122.1,122.15,14578.0,114.3506,114.3787,114.3038,114.3506,14578.0
2017-04-05 12:10:00,122.14,122.23,122.13,122.23,5788.0,114.3412,114.4255,114.3319,114.4255,5788.0
2017-04-05 12:20:00,122.24,122.32,122.24,122.26,12959.0,114.4348,114.5097,114.4348,114.4536,12959.0
2017-04-05 12:30:00,122.26,122.3,122.25,122.27,11173.0,114.4536,114.491,114.4442,114.4629,11173.0
2017-04-05 12:40:00,122.28,122.32,122.27,122.3,10303.0,114.4723,114.5097,114.4629,114.491,10303.0
2017-04-05 12:50:00,122.32,122.36,122.28,122.31,8067.0,114.5097,114.5472,114.4723,114.5004,8067.0
2017-04-05 13:00:00,122.31,122.4,122.3,122.36,13692.0,114.5004,114.5846,114.491,114.5472,13692.0
2017-04-05 13:10:00,122.35,122.36,122.33,122.33,8843.0,114.5378,114.5472,114.5191,114.5191,8843.0
2017-04-05 13:20:00,122.34,122.36,122.31,122.35,11970.0,114.5285,114.5472,114.5004,114.5378,11970.0
2017-04-05 13:30:00,122.36,122.43,122.35,122.4,12128.0,114.5472,114.6127,114.5378,114.5846,12128.0
2017-04-05 13:40:00,122.38,122.39,122.33,122.38,8767.0,114.5659,114.5753,114.5191,114.5659,8767.0
2017-04-05 13:50:00,122.37,122.39,122.34,122.35,9595.0,114.5565,114.5753,114.5285,114.5378,9595.0
2017-04-05 14:00:00,122.34,122.34,122.17,122.28,18525.0,114.5285,114.5285,114.3693,114.4723,18525.0
2017-04-05 14:10:00,122.25,122.3,122.18,122.22,19629.0,114.4442,114.491,114.3787,114.4161,19629.0
2017-04-05 14:20:00,122.21,122.25,122.12,122.23,27199.0,114.4068,114.4442,114.3225,114.4255,27199.0
2017-04-05 14:30:00,122.2,122.2,122.01,122.01,13992.0,114.3974,114.3974,114.2195,114.2195,13992.0
2017-04-05 14:40:00,122.0,122.04,121.92,121.95,35303.0,114.2102,114.2476,114.1353,114.1634,35303.0
2017-04-05 14:50:00,121.94,121.94,121.74,121.79,12701.0,114.154,114.154,113.9668,114.0136,12701.0
2017-04-05 15:00:00,121.77,121.92,121.74,121.84,24982.0,113.9948,114.1353,113.9668,114.0604,24982.0
2017-04-05 15:10:00,121.85,121.87,121.59,121.64,20934.0,114.0697,114.0885,113.8263,113.8731,20934.0
2017-04-05 15:20:00,121.62,121.63,121.2,121.32,40866.0,113.8544,113.8638,113.4612,113.5736,40866.0
2017-04-05 15:30:00,121.36,121.36,120.99,121.24,43618.0,113.611,113.611,113.2647,113.4987,43618.0
2017-04-05 15:40:00,121.26,121.33,121.07,121.07,112740.0,113.5174,113.5829,113.3395,113.3395,112740.0
2017-04-05 15:50:00,121.06,121.33,121.05,121.12,280543.0,113.3302,113.5829,113.3208,113.3864,280543.0
2017-04-06 09:30:00,121.29,121.38,121.17,121.37,54632.0,113.5455,113.6297,113.4332,113.6204,54632.0
2017-04-06 09:40:00,121.37,121.37,121.04,121.04,9223.0,113.6204,113.6204,113.3115,113.3115,9223.0
2017-04-06 09:50:00,121.08,121.46,121.08,121.42,26293.0,113.3489,113.7046,113.3489,113.6672,26293.0
2017-04-06 10:00:00,121.45,121.47,121.3,121.34,11430.0,113.6953,113.714,113.5549,113.5923,11430.0
2017-04-06 10:10:00,121.39,121.39,121.18,121.22,2641.0,113.6391,113.6391,113.4425,113.48,2641.0
2017-04-06 10:20:00,121.23,121.42,121.23,121.39,2720.0,113.4893,113.6672,113.4893,113.6391,2720.0
2017-04-06 10:30:00,121.45,121.45,121.39,121.4,6036.0,113.6953,113.6953,113.6391,113.6485,6036.0
2017-04-06 10:40:00,121.37,121.37,121.18,121.32,35887.0,113.6204,113.6204,113.4425,113.5736,35887.0
2017-04-06 10:50:00,121.36,121.41,121.3,121.32,6184.0,113.611,113.6578,113.5549,113.5736,6184.0
2017-04-06 11:00:00,121.36,121.45,121.35,121.41,15243.0,113.611,113.6953,113.6017,113.6578,15243.0
2017-04-06 11:10:00,121.43,121.49,121.42,121.46,15002.0,113.6766,113.7327,113.6672,113.7046,15002.0
2017-04-06 11:20:00,121.45,121.57,121.44,121.57,9889.0,113.6953,113.8076,113.6859,113.8076,9889.0
2017-04-06 11:30:00,121.57,121.57,121.48,121.48,7684.0,113.8076,113.8076,113.7234,113.7234,7684.0
2017-04-06 11:40:00,121.5,121.52,121.45,121.48,22571.0,113.7421,113.7608,113.6953,113.7234,22571.0
2017-04-06 11:50:00,121.5,121.54,121.45,121.52,8341.0,113.7421,113.7795,113.6953,113.7608,8341.0
2017-04-06 12:00:00,121.55,121.55,121.47,121.47,11534.0,113.7889,113.7889,113.714,113.714,11534.0
2017-04-06 12:10:00,121.47,121.49,121.45,121.45,5680.0,113.714,113.7327,113.6953,113.6953,5680.0
2017-04-06 12:20:00,121.51,121.54,121.49,121.52,3880.0,113.7514,113.7795,113.7327,113.7608,3880.0
2017-04-06 12:30:00,121.52,121.52,121.35,121.39,14040.0,113.7608,113.7608,113.6017,113.6391,14040.0
2017-04-06 12:40:00,121.38,121.4,121.31,121.36,9950.0,113.6297,113.6485,113.5642,113.611,9950.0
2017-04-06 12:50:00,121.37,121.38,121.33,121.36,7693.0,113.6204,113.6297,113.5829,113.611,7693.0
2017-04-06 13:00:00,121.37,121.45,121.34,121.45,13508.0,113.6204,113.6953,113.5923,113.6953,13508.0
2017-04-06 13:10:00,121.44,121.54,121.42,121.53,13200.0,113.6859,113.7795,113.6672,113.7702,13200.0
2017-04-06 13:20:00,121.54,121.62,121.52,121.58,15128.0,113.7795,113.8544,113.7608,113.817,15128.0
2017-04-06 13:30:00,121.58,121.65,121.58,121.59,6140.0,113.817,113.8825,113.817,113.8263,6140.0
2017-04-06 13:40:00,121.59,121.6,121.55,121.58,10790.0,113.8263,113.8357,113.7889,113.817,10790.0
2017-04-06 13:50:00,121.58,121.62,121.51,121.51,14871.0,113.817,113.8544,113.7514,113.7514,14871.0
2017-04-06 14:00:00,121.54,121.55,121.48,121.5,11403.0,113.7795,113.7889,113.7234,113.7421,11403.0
2017-04-06 14:10:00,121.49,121.53,121.46,121.48,11309.0,113.7327,113.7702,113.7046,113.7234,11309.0
2017-04-06 14:20:00,121.48,121.51,121.4,121.4,28916.0,113.7234,113.7514,113.6485,113.6485,28916.0
2017-04-06 14:30:00,121.39,121.48,121.38,121.46,11698.0,113.6391,113.7234,113.6297,113.7046,11698.0
2017-04-06 14:40:00,121.46,121.49,121.24,121.28,13519.0,113.7046,113.7327,113.4987,113.5361,13519.0
2017-04-06 14:50:00,121.3,121.32,121.15,121.18,17616.0,113.5549,113.5736,113.4144,113.4425,17616.0
2017-04-06 15:00:00,121.23,121.31,121.19,121.31,7838.0,113.4893,113.5642,113.4519,113.5642,7838.0
2017-04-06 15:10:00,121.29,121.37,121.28,121.37,25389.0,113.5455,113.6204,113.5361,113.6204,25389.0
2017-04-06 15:20:00,121.36,121.37,121.29,121.37,6332.0,113.611,113.6204,113.5455,113.6204,6332.0
2017-04-06 15:30:00,121.3,121.39,121.27,121.38,11998.0,113.5549,113.6391,113.5268,113.6297,11998.0
2017-04-06 15:40:00,121.39,121.41,121.3,121.35,14467.0,113.6391,113.6578,113.5549,113.6017,14467.0
2017-04-06 15:50:00,121.34,121.43,121.29,121.4,25562.0,113.5923,113.6766,113.5455,113.6485,25562.0
2017-04-07 09:30:00,121.37,121.63,121.33,121.56,24450.0,113.6204,113.8638,113.5829,113.7983,24450.0
2017-04-07 09:40:00,121.57,121.57,121.43,121.45,19612.0,113.8076,113.8076,113.6766,113.6953,19612.0
2017-04-07 09:50:00,121.42,121.49,121.07,121.14,20741.0,113.6672,113.7327,113.3395,113.4051,20741.0
2017-04-07 10:00:00,121.18,121.3,121.15,121.29,35253.0,113.4425,113.5549,113.4144,113.5455,35253.0
2017-04-07 10:10:00,121.29,121.44,121.29,121.36,5925.0,113.5455,113.6859,113.5455,113.611,5925.0
2017-04-07 10:20:00,121.39,121.45,121.33,121.44,4469.0,113.6391,113.6953,113.5829,113.6859,4469.0
2017-04-07 10:30:00,121.43,121.5,121.37,121.48,15131.0,113.6766,113.7421,113.6204,113.7234,15131.0
2017-04-07 10:40:00,121.5,121.51,121.42,121.44,6209.0,113.7421,113.7514,113.6672,113.6859,6209.0
2017-04-07 10:50:00,121.42,121.42,121.33,121.36,14982.0,113.6672,113.6672,113.5829,113.611,14982.0
2017-04-07 11:00:00,121.39,121.42,121.28,121.28,11143.0,113.6391,113.6672,113.5361,113.5361,11143.0
2017-04-07 11:10:00,121.26,121.39,121.24,121.35,7078.0,113.5174,113.6391,113.4987,113.6017,7078.0
2017-04-07 11:20:00,121.37,121.44,121.34,121.36,5462.0,113.6204,113.6859,113.5923,113.611,5462.0
2017-04-07 11:30:00,121.38,121.42,121.32,121.34,14930.0,113.6297,113.6672,113.5736,113.5923,14930.0
2017-04-07 11:40:00,121.34,121.38,121.3,121.37,6918.0,113.5923,113.6297,113.5549,113.6204,6918.0
2017-04-07 11:50:00,121.38,121.42,121.36,121.38,5819.0,113.6297,113.6672,113.611,113.6297,5819.0
2017-04-07 12:00:00,121.37,121.46,121.37,121.46,5769.0,113.6204,113.7046,113.6204,113.7046,5769.0
2017-04-07 12:10:00,121.47,121.5,121.44,121.47,7559.0,113.714,113.7421,113.6859,113.714,7559.0
2017-04-07 12:20:00,121.47,121.5,121.45,121.5,4948.0,113.714,113.7421,113.6953,113.7421,4948.0
2017-04-07 12:30:00,121.49,121.52,121.42,121.46,7784.0,113.7327,113.7608,113.6672,113.7046,7784.0
2017-04-07 12:40:00,121.46,121.49,121.43,121.46,3290.0,113.7046,113.7327,113.6766,113.7046,3290.0
2017-04-07 12:50:00,121.49,121.56,121.48,121.54,10896.0,113.7327,113.7983,113.7234,113.7795,10896.0
2017-04-07 13:00:00,121.53,121.53,121.45,121.52,8168.0,113.7702,113.7702,113.6953,113.7608,8168.0
2017-04-07 13:10:00,121.51,121.57,121.51,121.51,3576.0,113.7514,113.8076,113.7514,113.7514,3576.0
2017-04-07 13:20:00,121.5,121.66,121.49,121.64,9821.0,113.7421,113.8919,113.7327,113.8731,9821.0
2017-04-07 13:30:00,121.65,121.72,121.58,121.6,10386.0,113.8825,113.948,113.817,113.8357,10386.0
2017-04-07 13:40:00,121.59,121.63,121.57,121.57,5721.0,113.8263,113.8638,113.8076,113.8076,5721.0
2017-04-07 13:50:00,121.58,121.63,121.56,121.59,8870.0,113.817,113.8638,113.7983,113.8263,8870.0
2017-04-07 14:00:00,121.63,121.69,121.63,121.65,6583.0,113.8638,113.92,113.8638,113.8825,6583.0
2017-04-07 14:10:00,121.65,121.68,121.62,121.65,23863.0,113.8825,113.9106,113.8544,113.8825,23863.0
2017-04-07 14:20:00,121.64,121.68,121.6,121.6,9841.0,113.8731,113.9106,113.8357,113.8357,9841.0
2017-04-07 14:30:00,121.61,121.63,121.58,121.59,8434.0,113.8451,113.8638,113.817,113.8263,8434.0
2017-04-07 14:40:00,121.59,121.66,121.53,121.64,14217.0,113.8263,113.8919,113.7702,113.8731,14217.0
2017-04-07 14:50:00,121.63,121.63,121.54,121.54,41684.0,113.8638,113.8638,113.7795,113.7795,41684.0
2017-04-07 15:00:00,121.54,121.57,121.51,121.51,7954.0,113.7795,113.8076,113.7514,113.7514,7954.0
2017-04-07 15:10:00,121.54,121.6,121.53,121.58,8260.0,113.7795,113.8357,113.7702,113.817,8260.0
2017-04-07 15:20:00,121.59,121.6,121.5,121.51,15618.0,113.8263,113.8357,113.7421,113.7514,15618.0
2017-04-07 15:30:00,121.51,121.51,121.42,121.47,13382.0,113.7514,113.7514,113.6672,113.714,13382.0
2017-04-07 15:40:00,121.49,121.49,121.42,121.43,32313.0,113.7327,113.7327,113.6672,113.6766,32313.0
2017-04-07 15:50:00,121.42,121.48,121.37,121.42,25060.0,113.6672,113.7234,113.6204,113.6672,25060.0
2017-04-10 09:30:00,121.47,121.73,121.47,121.71,12375.0,113.714,113.9574,113.714,113.9387,12375.0
2017-04-10 09:40:00,121.75,121.78,121.7,121.76,6664.0,113.9761,114.0042,113.9293,113.9855,6664.0
2017-04-10 09:50:00,121.78,121.78,121.71,121.74,3025.0,114.0042,114.0042,113.9387,113.9668,3025.0
2017-04-10 10:00:00,121.81,121.85,121.74,121.83,7723.0,114.0323,114.0697,113.9668,114.051,7723.0
2017-04-10 10:10:00,121.84,121.84,121.76,121.81,7935.0,114.0604,114.0604,113.9855,114.0323,7935.0
2017-04-10 10:20:00,121.79,121.84,121.78,121.8,7709.0,114.0136,114.0604,114.0042,114.0229,7709.0
2017-04-10 10:30:00,121.82,121.97,121.82,121.87,7631.0,114.0417,114.1821,114.0417,114.0885,7631.0
2017-04-10 10:40:00,121.87,121.91,121.85,121.86,10436.0,114.0885,114.1259,114.0697,114.0791,10436.0
2017-04-10 10:50:00,121.86,121.87,121.73,121.74,5565.0,114.0791,114.0885,113.9574,113.9668,5565.0
2017-04-10 11:00:00,121.73,121.76,121.72,121.75,3505.0,113.9574,113.9855,113.948,113.9761,3505.0
2017-04-10 11:10:00,121.76,121.83,121.76,121.78,9173.0,113.9855,114.051,113.9855,114.0042,9173.0
2017-04-10 11:20:00,121.8,121.82,121.75,121.77,8502.0,114.0229,114.0417,113.9761,113.9948,8502.0
2017-04-10 11:30:00,121.72,121.73,121.5,121.5,7969.0,113.948,113.9574,113.7421,113.7421,7969.0
2017-04-10 11:40:00,121.48,121.5,121.42,121.48,10578.0,113.7234,113.7421,113.6672,113.7234,10578.0
2017-04-10 11:50:00,121.52,121.56,121.49,121.51,8753.0,113.7608,113.7983,113.7327,113.7514,8753.0
2017-04-10 12:00:00,121.51,121.55,121.47,121.48,5054.0,113.7514,113.7889,113.714,113.7234,5054.0
2017-04-10 12:10:00,121.48,121.48,121.25,121.33,18957.0,113.7234,113.7234,113.508,113.5829,18957.0
2017-04-10 12:20:00,121.32,121.36,121.28,121.36,5391.0,113.5736,113.611,113.5361,113.611,5391.0
2017-04-10 12:30:00,121.36,121.46,121.34,121.45,3823.0,113.611,113.7046,113.5923,113.6953,3823.0
2017-04-10 12:40:00,121.48,121.59,121.47,121.59,4613.0,113.7234,113.8263,113.714,113.8263,4613.0
2017-04-10 12:50:00,121.6,121.68,121.59,121.68,3243.0,113.8357,113.9106,113.8263,113.9106,3243.0
2017-04-10 13:00:00,121.66,121.73,121.65,121.71,2574.0,113.8919,113.9574,113.8825,113.9387,2574.0
2017-04-10 13:10:00,121.71,121.74,121.68,121.68,8498.0,113.9387,113.9668,113.9106,113.9106,8498.0
2017-04-10 13:20:00,121.68,121.74,121.67,121.7,3087.0,113.9106,113.9668,113.9012,113.9293,3087.0
2017-04-10 13:30:00,121.7,121.81,121.69,121.77,21367.0,113.9293,114.0323,113.92,113.9948,21367.0
2017-04-10 13:40:00,121.76,121.78,121.73,121.74,25225.0,113.9855,114.0042,113.9574,113.9668,25225.0
2017-04-10 13:50:00,121.73,121.77,121.7,121.77,13831.0,113.9574,113.9948,113.9293,113.9948,13831.0
2017-04-10 14:00:00,121.76,121.76,121.57,121.65,13130.0,113.9855,113.9855,113.8076,113.8825,13130.0
2017-04-10 14:10:00,121.64,121.74,121.63,121.7,26795.0,113.8731,113.9668,113.8638,113.9293,26795.0
2017-04-10 14:20:00,121.71,121.73,121.59,121.59,17419.0,113.9387,113.9574,113.8263,113.8263,17419.0
2017-04-10 14:30:00,121.63,121.65,121.58,121.58,4967.0,113.8638,113.8825,113.817,113.817,4967.0
2017-04-10 14:40:00,121.57,121.77,121.56,121.77,22775.0,113.8076,113.9948,113.7983,113.9948,22775.0
2017-04-10 14:50:00,121.74,121.79,121.74,121.76,6710.0,113.9668,114.0136,113.9668,113.9855,6710.0
2017-04-10 15:00:00,121.77,121.83,121.74,121.75,23420.0,113.9948,114.051,113.9668,113.9761,23420.0
2017-04-10 15:10:00,121.75,121.78,121.7,121.73,7527.0,113.9761,114.0042,113.9293,113.9574,7527.0
2017-04-10 15:20:00,121.71,121.71,121.56,121.64,18460.0,113.9387,113.9387,113.7983,113.8731,18460.0
2017-04-10 15:30:00,121.59,121.66,121.56,121.65,13353.0,113.8263,113.8919,113.7983,113.8825,13353.0
2017-04-10 15:40:00,121.63,121.63,121.5,121.51,17078.0,113.8638,113.8638,113.7421,113.7514,17078.0
2017-04-10 15:50:00,121.52,121.54,121.46,121.51,40004.0,113.7608,113.7795,113.7046,113.7514,40004.0
2017-04-11 09:30:00,121.37,121.54,121.28,121.37,33145.0,113.6204,113.7795,113.5361,113.6204,33145.0
2017-04-11 09:40:00,121.32,121.32,121.0,121.05,11049.0,113.5736,113.5736,113.274,113.3208,11049.0
2017-04-11 09:50:00,120.95,121.05,120.9,121.05,15057.0,113.2272,113.3208,113.1804,113.3208,15057.0
2017-04-11 10:00:00,121.1,121.18,121.04,121.11,12518.0,113.3676,113.4425,113.3115,113.377,12518.0
2017-04-11 10:10:00,121.13,121.18,120.94,121.02,18408.0,113.3957,113.4425,113.2178,113.2927,18408.0
2017-04-11 10:20:00,120.98,120.98,120.8,120.93,11947.0,113.2553,113.2553,113.0868,113.2085,11947.0
2017-04-11 10:30:00,120.88,120.89,120.62,120.78,14553.0,113.1617,113.171,112.9183,113.0681,14553.0
2017-04-11 10:40:00,120.76,120.77,120.54,120.71,25694.0,113.0493,113.0587,112.8434,113.0025,25694.0
2017-04-11 10:50:00,120.64,120.69,120.5,120.66,24048.0,112.937,112.9838,112.8059,112.9557,24048.0
2017-04-11 11:00:00,120.68,120.79,120.61,120.7,15283.0,112.9744,113.0774,112.9089,112.9932,15283.0
2017-04-11 11:10:00,120.68,120.74,120.58,120.63,7847.0,112.9744,113.0306,112.8808,112.9276,7847.0
2017-04-11 11:20:00,120.67,120.69,120.52,120.61,14802.0,112.9651,112.9838,112.8247,112.9089,14802.0
2017-04-11 11:30:00,120.61,120.81,120.6,120.8,19372.0,112.9089,113.0961,112.8996,113.0868,19372.0
2017-04-11 11:40:00,120.77,120.79,120.63,120.74,18517.0,113.0587,113.0774,112.9276,113.0306,18517.0
2017-04-11 11:50:00,120.71,120.82,120.7,120.76,12372.0,113.0025,113.1055,112.9932,113.0493,12372.0
2017-04-11 12:00:00,120.75,120.81,120.73,120.77,13119.0,113.04,113.0961,113.0213,113.0587,13119.0
2017-04-11 12:10:00,120.78,120.99,120.77,120.99,8105.0,113.0681,113.2647,113.0587,113.2647,8105.0
2017-04-11 12:20:00,121.01,121.1,121.0,121.07,10123.0,113.2834,113.3676,113.274,113.3395,10123.0
2017-04-11 12:30:00,121.08,121.12,121.06,121.09,5187.0,113.3489,113.3864,113.3302,113.3583,5187.0
2017-04-11 12:40:00,121.08,121.08,121.02,121.02,8940.0,113.3489,113.3489,113.2927,113.2927,8940.0
2017-04-11 12:50:00,121.06,121.16,121.05,121.11,5165.0,113.3302,113.4238,113.3208,113.377,5165.0
2017-04-11 13:00:00,121.13,121.29,121.12,121.25,10796.0,113.3957,113.5455,113.3864,113.508,10796.0
2017-04-11 13:10:00,121.23,121.23,121.14,121.17,6933.0,113.4893,113.4893,113.4051,113.4332,6933.0
2017-04-11 13:20:00,121.17,121.23,121.13,121.2,5445.0,113.4332,113.4893,113.3957,113.4612,5445.0
2017-04-11 13:30:00,121.19,121.25,121.16,121.24,9598.0,113.4519,113.508,113.4238,113.4987,9598.0
2017-04-11 13:40:00,121.25,121.25,121.07,121.08,6320.0,113.508,113.508,113.3395,113.3489,6320.0
2017-04-11 13:50:00,121.08,121.15,121.08,121.15,12653.0,113.3489,113.4144,113.3489,113.4144,12653.0
2017-04-11 14:00:00,121.17,121.24,121.11,121.2,14988.0,113.4332,113.4987,113.377,113.4612,14988.0
2017-04-11 14:10:00,121.22,121.22,121.02,121.08,27852.0,113.48,113.48,113.2927,113.3489,27852.0
2017-04-11 14:20:00,121.09,121.19,121.09,121.19,15760.0,113.3583,113.4519,113.3583,113.4519,15760.0
2017-04-11 14:30:00,121.2,121.21,121.15,121.2,24130.0,113.4612,113.4706,113.4144,113.4612,24130.0
2017-04-11 14:40:00,121.2,121.2,121.11,121.17,8434.0,113.4612,113.4612,113.377,113.4332,8434.0
2017-04-11 14:50:00,121.18,121.3,121.15,121.22,31890.0,113.4425,113.5549,113.4144,113.48,31890.0
2017-04-11 15:00:00,121.2,121.22,121.05,121.13,20177.0,113.4612,113.48,113.3208,113.3957,20177.0
2017-04-11 15:10:00,121.13,121.14,120.9,121.0,15730.0,113.3957,113.4051,113.1804,113.274,15730.0
2017-04-11 15:20:00,121.0,121.06,120.98,121.06,14106.0,113.274,113.3302,113.2553,113.3302,14106.0
2017-04-11 15:30:00,121.03,121.14,121.03,121.13,10112.0,113.3021,113.4051,113.3021,113.3957,10112.0
2017-04-11 15:40:00,121.15,121.15,121.04,121.11,11369.0,113.4144,113.4144,113.3115,113.377,11369.0
2017-04-11 15:50:00,121.12,121.29,121.12,121.29,20022.0,113.3864,113.5455,113.3864,113.5455,20022.0
2017-04-12 09:30:00,121.18,121.18,121.07,121.17,28780.0,113.4425,113.4425,113.3395,113.4332,28780.0
2017-04-12 09:40:00,121.17,121.21,121.1,121.21,6592.0,113.4332,113.4706,113.3676,113.4706,6592.0
2017-04-12 09:50:00,121.15,121.25,121.12,121.18,7883.0,113.4144,113.508,113.3864,113.4425,7883.0
2017-04-12 10:00:00,121.2,121.26,121.16,121.19,6009.0,113.4612,113.5174,113.4238,113.4519,6009.0
2017-04-12 10:10:00,121.18,121.31,121.08,121.31,7545.0,113.4425,113.5642,113.3489,113.5642,7545.0
2017-04-12 10:20:00,121.3,121.3,121.11,121.12,4921.0,113.5549,113.5549,113.377,113.3864,4921.0
2017-04-12 10:30:00,121.14,121.19,121.07,121.11,4419.0,113.4051,113.4519,113.3395,113.377,4419.0
2017-04-12 10:40:00,121.1,121.14,120.97,120.99,11543.0,113.3676,113.4051,113.2459,113.2647,11543.0
2017-04-12 10:50:00,121.0,121.06,120.97,120.99,6861.0,113.274,113.3302,113.2459,113.2647,6861.0
2017-04-12 11:00:00,120.98,121.07,120.95,121.04,12181.0,113.2553,113.3395,113.2272,113.3115,12181.0
2017-04-12 11:10:00,121.04,121.05,121.01,121.03,3491.0,113.3115,113.3208,113.2834,113.3021,3491.0
2017-04-12 11:20:00,121.05,121.09,120.99,121.0,5566.0,113.3208,113.3583,113.2647,113.274,5566.0
2017-04-12 11:30:00,121.0,121.01,120.82,120.84,12591.0,113.274,113.2834,113.1055,113.1242,12591.0
2017-04-12 11:40:00,120.84,120.87,120.78,120.82,5934.0,113.1242,113.1523,113.0681,113.1055,5934.0
2017-04-12 11:50:00,120.79,120.85,120.73,120.85,4211.0,113.0774,113.1336,113.0213,113.1336,4211.0
2017-04-12 12:00:00,120.86,120.87,120.81,120.86,6717.0,113.143,113.1523,113.0961,113.143,6717.0
2017-04-12 12:10:00,120.88,120.93,120.87,120.89,13569.0,113.1617,113.2085,113.1523,113.171,13569.0
2017-04-12 12:20:00,120.91,120.92,120.81,120.83,6141.0,113.1898,113.1991,113.0961,113.1149,6141.0
2017-04-12 12:30:00,120.82,120.87,120.79,120.79,5937.0,113.1055,113.1523,113.0774,113.0774,5937.0
2017-04-12 12:40:00,120.81,120.89,120.81,120.88,6308.0,113.0961,113.171,113.0961,113.1617,6308.0
2017-04-12 12:50:00,120.86,120.87,120.73,120.77,3535.0,113.143,113.1523,113.0213,113.0587,3535.0
2017-04-12 13:00:00,120.79,120.9,120.79,120.9,7618.0,113.0774,113.1804,113.0774,113.1804,7618.0
2017-04-12 13:10:00,120.89,120.92,120.85,120.87,6890.0,113.171,113.1991,113.1336,113.1523,6890.0
2017-04-12 13:20:00,120.86,120.86,120.78,120.82,5342.0,113.143,113.143,113.0681,113.1055,5342.0
2017-04-12 13:30:00,120.78,120.92,120.77,120.92,4535.0,113.0681,113.1991,113.0587,113.1991,4535.0
2017-04-12 13:40:00,120.93,121.01,120.92,121.01,9357.0,113.2085,113.2834,113.1991,113.2834,9357.0
2017-04-12 13:50:00,120.98,121.08,120.93,121.07,17625.0,113.2553,113.3489,113.2085,113.3395,17625.0
2017-04-12 14:00:00,121.1,121.1,120.98,121.01,16556.0,113.3676,113.3676,113.2553,113.2834,16556.0
2017-04-12 14:10:00,120.99,121.04,120.97,120.98,8827.0,113.2647,113.3115,113.2459,113.2553,8827.0
2017-04-12 14:20:00,120.97,121.0,120.93,120.98,17228.0,113.2459,113.274,113.2085,113.2553,17228.0
2017-04-12 14:30:00,120.97,121.02,120.86,120.86,33786.0,113.2459,113.2927,113.143,113.143,33786.0
2017-04-12 14:40:00,120.84,120.87,120.78,120.79,22826.0,113.1242,113.1523,113.0681,113.0774,22826.0
2017-04-12 14:50:00,120.76,120.89,120.76,120.88,14295.0,113.0493,113.171,113.0493,113.1617,14295.0
2017-04-12 15:00:00,120.88,120.93,120.84,120.85,10459.0,113.1617,113.2085,113.1242,113.1336,10459.0
2017-04-12 15:10:00,120.91,120.95,120.73,120.73,25339.0,113.1898,113.2272,113.0213,113.0213,25339.0
2017-04-12 15:20:00,120.78,120.97,120.78,120.87,23039.0,113.0681,113.2459,113.0681,113.1523,23039.0
2017-04-12 15:30:00,120.92,120.97,120.87,120.87,7813.0,113.1991,113.2459,113.1523,113.1523,7813.0
2017-04-12 15:40:00,120.87,120.88,120.75,120.76,26112.0,113.1523,113.1617,113.04,113.0493,26112.0
2017-04-12 15:50:00,120.8,120.89,120.79,120.84,19994.0,113.0868,113.171,113.0774,113.1242,19994.0
2017-04-13 09:30:00,120.66,120.83,120.6,120.82,22228.0,112.9557,113.1149,112.8996,113.1055,22228.0
2017-04-13 09:40:00,120.78,120.82,120.75,120.79,8612.0,113.0681,113.1055,113.04,113.0774,8612.0
2017-04-13 09:50:00,120.81,120.99,120.81,120.93,11385.0,113.0961,113.2647,113.0961,113.2085,11385.0
2017-04-13 10:00:00,120.99,121.11,120.98,120.99,5664.0,113.2647,113.377,113.2553,113.2647,5664.0
2017-04-13 10:10:00,120.98,121.08,120.98,121.05,6516.0,113.2553,113.3489,113.2553,113.3208,6516.0
2017-04-13 10:20:00,121.04,121.09,120.93,120.96,8636.0,113.3115,113.3583,113.2085,113.2366,8636.0
2017-04-13 10:30:00,120.97,121.02,120.92,120.99,4589.0,113.2459,113.2927,113.1991,113.2647,4589.0
2017-04-13 10:40:00,120.96,121.03,120.95,120.98,5539.0,113.2366,113.3021,113.2272,113.2553,5539.0
2017-04-13 10:50:00,120.97,121.13,120.97,121.08,10473.0,113.2459,113.3957,113.2459,113.3489,10473.0
2017-04-13 11:00:00,121.09,121.15,121.07,121.12,5327.0,113.3583,113.4144,113.3395,113.3864,5327.0
2017-04-13 11:10:00,121.13,121.13,121.03,121.07,11270.0,113.3957,113.3957,113.3021,113.3395,11270.0
2017-04-13 11:20:00,121.04,121.13,121.02,121.09,14608.0,113.3115,113.3957,113.2927,113.3583,14608.0
2017-04-13 11:30:00,121.08,121.13,121.07,121.1,22097.0,113.3489,113.3957,113.3395,113.3676,22097.0
2017-04-13 11:40:00,121.11,121.11,121.05,121.06,7123.0,113.377,113.377,113.3208,113.3302,7123.0
2017-04-13 11:50:00,121.08,121.11,121.05,121.06,6105.0,113.3489,113.377,113.3208,113.3302,6105.0
2017-04-13 12:00:00,121.06,121.06,120.88,120.9,7453.0,113.3302,113.3302,113.1617,113.1804,7453.0
2017-04-13 12:10:00,120.9,120.95,120.85,120.87,13601.0,113.1804,113.2272,113.1336,113.1523,13601.0
2017-04-13 12:20:00,120.91,120.92,120.83,120.88,15297.0,113.1898,113.1991,113.1149,113.1617,15297.0
2017-04-13 12:30:00,120.9,120.92,120.85,120.86,6086.0,113.1804,113.1991,113.1336,113.143,6086.0
2017-04-13 12:40:00,120.88,120.88,120.74,120.77,9951.0,113.1617,113.1617,113.0306,113.0587,9951.0
2017-04-13 12:50:00,120.76,120.82,120.75,120.79,77481.0,113.0493,113.1055,113.04,113.0774,77481.0
2017-04-13 13:00:00,120.79,120.79,120.58,120.62,6195.0,113.0774,113.0774,112.8808,112.9183,6195.0
2017-04-13 13:10:00,120.62,120.66,120.59,120.62,8256.0,112.9183,112.9557,112.8902,112.9183,8256.0
2017-04-13 13:20:00,120.64,120.69,120.58,120.69,6254.0,112.937,112.9838,112.8808,112.9838,6254.0
2017-04-13 13:30:00,120.7,120.73,120.67,120.7,8340.0,112.9932,113.0213,112.9651,112.9932,8340.0
2017-04-13 13:40:00,120.7,120.7,120.5,120.5,11532.0,112.9932,112.9932,112.8059,112.8059,11532.0
2017-04-13 13:50:00,120.49,120.59,120.48,120.53,18451.0,112.7966,112.8902,112.7872,112.834,18451.0
2017-04-13 14:00:00,120.58,120.69,120.51,120.69,18484.0,112.8808,112.9838,112.8153,112.9838,18484.0
2017-04-13 14:10:00,120.68,120.73,120.62,120.66,13160.0,112.9744,113.0213,112.9183,112.9557,13160.0
2017-04-13 14:20:00,120.68,120.78,120.66,120.74,11115.0,112.9744,113.0681,112.9557,113.0306,11115.0
2017-04-13 14:30:00,120.71,120.78,120.68,120.69,26786.0,113.0025,113.0681,112.9744,112.9838,26786.0
2017-04-13 14:40:00,120.7,120.77,120.7,120.73,20726.0,112.9932,113.0587,112.9932,113.0213,20726.0
2017-04-13 14:50:00,120.7,120.76,120.67,120.75,8634.0,112.9932,113.0493,112.9651,113.04,8634.0
2017-04-13 15:00:00,120.74,120.78,120.68,120.68,15938.0,113.0306,113.0681,112.9744,112.9744,15938.0
2017-04-13 15:10:00,120.66,120.66,120.53,120.62,11055.0,112.9557,112.9557,112.834,112.9183,11055.0
2017-04-13 15:20:00,120.62,120.66,120.58,120.59,18200.0,112.9183,112.9557,112.8808,112.8902,18200.0
2017-04-13 15:30:00,120.58,120.62,120.41,120.42,10330.0,112.8808,112.9183,112.7217,112.731,10330.0
2017-04-13 15:40:00,120.4,120.6,120.35,120.59,28049.0,112.7123,112.8996,112.6655,112.8902,28049.0
2017-04-13 15:50:00,120.56,120.58,120.32,120.32,23600.0,112.8621,112.8808,112.6374,112.6374,23600.0
2017-04-17 09:30:00,120.64,120.78,120.64,120.74,32563.0,112.937,113.0681,112.937,113.0306,32563.0
2017-04-17 09:40:00,120.71,120.72,120.62,120.66,13998.0,113.0025,113.0119,112.9183,112.9557,13998.0
2017-04-17 09:50:00,120.69,120.76,120.65,120.75,3560.0,112.9838,113.0493,112.9464,113.04,3560.0
2017-04-17 10:00:00,120.76,120.92,120.75,120.91,10974.0,113.0493,113.1991,113.04,113.1898,10974.0
2017-04-17 10:10:00,120.93,121.07,120.89,121.07,17644.0,113.2085,113.3395,113.171,113.3395,17644.0
2017-04-17 10:20:00,121.03,121.04,120.91,120.93,8029.0,113.3021,113.3115,113.1898,113.2085,8029.0
2017-04-17 10:30:00,120.94,120.99,120.86,120.89,12455.0,113.2178,113.2647,113.143,113.171,12455.0
2017-04-17 10:40:00,120.88,120.91,120.83,120.9,17687.0,113.1617,113.1898,113.1149,113.1804,17687.0
2017-04-17 10:50:00,120.89,120.99,120.89,120.98,8438.0,113.171,113.2647,113.171,113.2553,8438.0
2017-04-17 11:00:00,121.01,121.01,120.94,120.97,5426.0,113.2834,113.2834,113.2178,113.2459,5426.0
2017-04-17 11:10:00,120.97,121.06,120.96,121.05,6489.0,113.2459,113.3302,113.2366,113.3208,6489.0
2017-04-17 11:20:00,121.05,121.07,121.0,121.06,5888.0,113.3208,113.3395,113.274,113.3302,5888.0
2017-04-17 11:30:00,121.06,121.1,121.02,121.05,7223.0,113.3302,113.3676,113.2927,113.3208,7223.0
2017-04-17 11:40:00,121.06,121.07,120.97,121.0,4857.0,113.3302,113.3395,113.2459,113.274,4857.0
2017-04-17 11:50:00,120.98,121.02,120.94,120.96,7220.0,113.2553,113.2927,113.2178,113.2366,7220.0
2017-04-17 12:00:00,120.93,121.0,120.93,120.99,15533.0,113.2085,113.274,113.2085,113.2647,15533.0
2017-04-17 12:10:00,120.99,121.01,120.94,121.0,4464.0,113.2647,113.2834,113.2178,113.274,4464.0
2017-04-17 12:20:00,121.02,121.08,121.02,121.04,4175.0,113.2927,113.3489,113.2927,113.3115,4175.0
2017-04-17 12:30:00,121.05,121.06,120.97,120.97,83755.0,113.3208,113.3302,113.2459,113.2459,83755.0
2017-04-17 12:40:00,121.0,121.04,120.99,120.99,24199.0,113.274,113.3115,113.2647,113.2647,24199.0
2017-04-17 12:50:00,120.99,121.02,120.96,120.98,13063.0,113.2647,113.2927,113.2366,113.2553,13063.0
2017-04-17 13:00:00,120.99,121.05,120.98,121.05,4848.0,113.2647,113.3208,113.2553,113.3208,4848.0
2017-04-17 13:10:00,121.07,121.08,121.01,121.06,7653.0,113.3395,113.3489,113.2834,113.3302,7653.0
2017-04-17 13:20:00,121.04,121.11,121.02,121.08,23008.0,113.3115,113.377,113.2927,113.3489,23008.0
2017-04-17 13:30:00,121.08,121.11,121.01,121.07,9835.0,113.3489,113.377,113.2834,113.3395,9835.0
2017-04-17 13:40:00,121.07,121.1,121.02,121.06,12181.0,113.3395,113.3676,113.2927,113.3302,12181.0
2017-04-17 13:50:00,121.07,121.08,121.04,121.06,5550.0,113.3395,113.3489,113.3115,113.3302,5550.0
2017-04-17 14:00:00,121.06,121.11,121.02,121.02,10470.0,113.3302,113.377,113.2927,113.2927,10470.0
2017-04-17 14:10:00,121.06,121.1,121.03,121.03,19923.0,113.3302,113.3676,113.3021,113.3021,19923.0
2017-04-17 14:20:00,121.03,121.09,121.03,121.04,20843.0,113.3021,113.3583,113.3021,113.3115,20843.0
2017-04-17 14:30:00,121.05,121.11,121.05,121.11,9273.0,113.3208,113.377,113.3208,113.377,9273.0
2017-04-17 14:40:00,121.12,121.14,121.09,121.09,18404.0,113.3864,113.4051,113.3583,113.3583,18404.0
2017-04-17 14:50:00,121.1,121.11,121.0,121.05,12189.0,113.3676,113.377,113.274,113.3208,12189.0
2017-04-17 15:00:00,121.07,121.08,121.02,121.07,5111.0,113.3395,113.3489,113.2927,113.3395,5111.0
2017-04-17 15:10:00,121.07,121.22,121.05,121.21,18758.0,113.3395,113.48,113.3208,113.4706,18758.0
2017-04-17 15:20:00,121.22,121.33,121.2,121.31,10758.0,113.48,113.5829,113.4612,113.5642,10758.0
2017-04-17 15:30:00,121.29,121.29,121.22,121.26,45469.0,113.5455,113.5455,113.48,113.5174,45469.0
2017-04-17 15:40:00,121.27,121.35,121.24,121.34,37569.0,113.5268,113.6017,113.4987,113.5923,37569.0
2017-04-17 15:50:00,121.37,121.37,121.31,121.36,32989.0,113.6204,113.6204,113.5642,113.611,32989.0
2017-04-18 09:30:00,121.03,121.31,121.03,121.31,11998.0,113.3021,113.5642,113.3021,113.5642,11998.0
2017-04-18 09:40:00,121.32,121.42,121.27,121.37,18305.0,113.5736,113.6672,113.5268,113.6204,18305.0
2017-04-18 09:50:00,121.37,121.52,121.31,121.5,5851.0,113.6204,113.7608,113.5642,113.7421,5851.0
2017-04-18 10:00:00,121.48,121.49,121.35,121.35,6121.0,113.7234,113.7327,113.6017,113.6017,6121.0
2017-04-18 10:10:00,121.37,121.4,121.19,121.19,3638.0,113.6204,113.6485,113.4519,113.4519,3638.0
2017-04-18 10:20:00,121.17,121.18,121.12,121.16,21819.0,113.4332,113.4425,113.3864,113.4238,21819.0
2017-04-18 10:30:00,121.13,121.24,121.11,121.23,15786.0,113.3957,113.4987,113.377,113.4893,15786.0
2017-04-18 10:40:00,121.25,121.26,121.19,121.21,18322.0,113.508,113.5174,113.4519,113.4706,18322.0
2017-04-18 10:50:00,121.17,121.2,121.12,121.2,6677.0,113.4332,113.4612,113.3864,113.4612,6677.0
2017-04-18 11:00:00,121.2,121.22,121.09,121.21,7004.0,113.4612,113.48,113.3583,113.4706,7004.0
2017-04-18 11:10:00,121.21,121.3,121.21,121.25,14301.0,113.4706,113.5549,113.4706,113.508,14301.0
2017-04-18 11:20:00,121.25,121.32,121.21,121.27,12040.0,113.508,113.5736,113.4706,113.5268,12040.0
2017-04-18 11:30:00,121.27,121.28,121.04,121.07,11691.0,113.5268,113.5361,113.3115,113.3395,11691.0
2017-04-18 11:40:00,121.04,121.11,121.03,121.08,14109.0,113.3115,113.377,113.3021,113.3489,14109.0
2017-04-18 11:50:00,121.09,121.11,120.96,120.97,15912.0,113.3583,113.377,113.2366,113.2459,15912.0
2017-04-18 12:00:00,120.95,121.0,120.87,120.95,10783.0,113.2272,113.274,113.1523,113.2272,10783.0
2017-04-18 12:10:00,120.92,120.99,120.9,120.93,10869.0,113.1991,113.2647,113.1804,113.2085,10869.0
2017-04-18 12:20:00,120.92,121.02,120.92,121.02,5474.0,113.1991,113.2927,113.1991,113.2927,5474.0
2017-04-18 12:30:00,120.99,121.01,120.94,120.97,11764.0,113.2647,113.2834,113.2178,113.2459,11764.0
2017-04-18 12:40:00,120.96,121.04,120.95,120.97,5519.0,113.2366,113.3115,113.2272,113.2459,5519.0
2017-04-18 12:50:00,120.98,121.07,120.97,121.01,11437.0,113.2553,113.3395,113.2459,113.2834,11437.0
2017-04-18 13:00:00,121.01,121.02,120.94,121.0,7896.0,113.2834,113.2927,113.2178,113.274,7896.0
2017-04-18 13:10:00,121.0,121.06,120.98,121.06,8361.0,113.274,113.3302,113.2553,113.3302,8361.0
2017-04-18 13:20:00,121.03,121.1,121.01,121.08,6649.0,113.3021,113.3676,113.2834,113.3489,6649.0
2017-04-18 13:30:00,121.07,121.15,121.06,121.13,52390.0,113.3395,113.4144,113.3302,113.3957,52390.0
2017-04-18 13:40:00,121.12,121.18,121.12,121.16,9512.0,113.3864,113.4425,113.3864,113.4238,9512.0
2017-04-18 13:50:00,121.17,121.18,121.14,121.17,25361.0,113.4332,113.4425,113.4051,113.4332,25361.0
2017-04-18 14:00:00,121.18,121.25,121.18,121.23,13382.0,113.4425,113.508,113.4425,113.4893,13382.0
2017-04-18 14:10:00,121.25,121.3,121.22,121.29,13452.0,113.508,113.5549,113.48,113.5455,13452.0
2017-04-18 14:20:00,121.29,121.3,121.21,121.28,31261.0,113.5455,113.5549,113.4706,113.5361,31261.0
2017-04-18 14:30:00,121.28,121.35,121.26,121.28,34495.0,113.5361,113.6017,113.5174,113.5361,34495.0
2017-04-18 14:40:00,121.27,121.29,121.15,121.21,12039.0,113.5268,113.5455,113.4144,113.4706,12039.0
2017-04-18 14:50:00,121.21,121.23,121.17,121.2,9915.0,113.4706,113.4893,113.4332,113.4612,9915.0
2017-04-18 15:00:00,121.24,121.24,121.12,121.19,15788.0,113.4987,113.4987,113.3864,113.4519,15788.0
2017-04-18 15:10:00,121.2,121.23,121.11,121.22,42149.0,113.4612,113.4893,113.377,113.48,42149.0
2017-04-18 15:20:00,121.24,121.29,121.19,121.25,20254.0,113.4987,113.5455,113.4519,113.508,20254.0
2017-04-18 15:30:00,121.24,121.32,121.22,121.28,8195.0,113.4987,113.5736,113.48,113.5361,8195.0
2017-04-18 15:40:00,121.31,121.36,121.28,121.35,30997.0,113.5642,113.611,113.5361,113.6017,30997.0
2017-04-18 15:50:00,121.38,121.38,121.29,121.29,37671.0,113.6297,113.6297,113.5455,113.5455,37671.0
2017-04-19 09:30:00,121.63,121.79,121.63,121.74,25414.0,113.8638,114.0136,113.8638,113.9668,25414.0
2017-04-19 09:40:00,121.75,121.8,121.69,121.76,8061.0,113.9761,114.0229,113.92,113.9855,8061.0
2017-04-19 09:50:00,121.75,121.93,121.75,121.91,7031.0,113.9761,114.1446,113.9761,114.1259,7031.0
2017-04-19 10:00:00,121.92,121.92,121.81,121.85,4544.0,114.1353,114.1353,114.0323,114.0697,4544.0
2017-04-19 10:10:00,121.83,121.84,121.8,121.8,5106.0,114.051,114.0604,114.0229,114.0229,5106.0
2017-04-19 10:20:00,121.79,121.82,121.75,121.78,7031.0,114.0136,114.0417,113.9761,114.0042,7031.0
2017-04-19 10:30:00,121.81,121.85,121.74,121.83,32688.0,114.0323,114.0697,113.9668,114.051,32688.0
2017-04-19 10:40:00,121.82,121.84,121.7,121.7,14371.0,114.0417,114.0604,113.9293,113.9293,14371.0
2017-04-19 10:50:00,121.71,121.82,121.71,121.79,11932.0,113.9387,114.0417,113.9387,114.0136,11932.0
2017-04-19 11:00:00,121.77,121.83,121.77,121.83,55899.0,113.9948,114.051,113.9948,114.051,55899.0
2017-04-19 11:10:00,121.79,121.84,121.78,121.84,7690.0,114.0136,114.0604,114.0042,114.0604,7690.0
2017-04-19 11:20:00,121.84,121.89,121.82,121.89,10248.0,114.0604,114.1072,114.0417,114.1072,10248.0
2017-04-19 11:30:00,121.89,121.91,121.84,121.89,7419.0,114.1072,114.1259,114.0604,114.1072,7419.0
2017-04-19 11:40:00,121.9,121.91,121.84,121.84,5461.0,114.1165,114.1259,114.0604,114.0604,5461.0
2017-04-19 11:50:00,121.84,121.86,121.75,121.75,58459.0,114.0604,114.0791,113.9761,113.9761,58459.0
2017-04-19 12:00:00,121.76,121.78,121.63,121.65,6574.0,113.9855,114.0042,113.8638,113.8825,6574.0
2017-04-19 12:10:00,121.61,121.67,121.58,121.67,5397.0,113.8451,113.9012,113.817,113.9012,5397.0
2017-04-19 12:20:00,121.62,121.71,121.62,121.65,4553.0,113.8544,113.9387,113.8544,113.8825,4553.0
2017-04-19 12:30:00,121.64,121.69,121.63,121.67,7278.0,113.8731,113.92,113.8638,113.9012,7278.0
2017-04-19 12:40:00,121.67,121.7,121.64,121.67,5542.0,113.9012,113.9293,113.8731,113.9012,5542.0
2017-04-19 12:50:00,121.66,121.72,121.65,121.68,7368.0,113.8919,113.948,113.8825,113.9106,7368.0
2017-04-19 13:00:00,121.68,121.68,121.54,121.54,6053.0,113.9106,113.9106,113.7795,113.7795,6053.0
2017-04-19 13:10:00,121.55,121.56,121.49,121.53,3492.0,113.7889,113.7983,113.7327,113.7702,3492.0
2017-04-19 13:20:00,121.54,121.62,121.54,121.59,7744.0,113.7795,113.8544,113.7795,113.8263,7744.0
2017-04-19 13:30:00,121.56,121.57,121.52,121.55,5458.0,113.7983,113.8076,113.7608,113.7889,5458.0
2017-04-19 13:40:00,121.54,121.6,121.5,121.58,11999.0,113.7795,113.8357,113.7421,113.817,11999.0
2017-04-19 13:50:00,121.58,121.63,121.55,121.58,22856.0,113.817,113.8638,113.7889,113.817,22856.0
2017-04-19 14:00:00,121.59,121.63,121.52,121.54,4563.0,113.8263,113.8638,113.7608,113.7795,4563.0
2017-04-19 14:10:00,121.53,121.54,121.37,121.41,13840.0,113.7702,113.7795,113.6204,113.6578,13840.0
2017-04-19 14:20:00,121.44,121.52,121.39,121.5,23502.0,113.6859,113.7608,113.6391,113.7421,23502.0
2017-04-19 14:30:00,121.48,121.52,121.46,121.5,7044.0,113.7234,113.7608,113.7046,113.7421,7044.0
2017-04-19 14:40:00,121.5,121.5,121.4,121.41,13060.0,113.7421,113.7421,113.6485,113.6578,13060.0
2017-04-19 14:50:00,121.39,121.39,121.28,121.32,9998.0,113.6391,113.6391,113.5361,113.5736,9998.0
2017-04-19 15:00:00,121.33,121.38,121.28,121.37,9129.0,113.5829,113.6297,113.5361,113.6204,9129.0
2017-04-19 15:10:00,121.41,121.43,121.35,121.43,17445.0,113.6578,113.6766,113.6017,113.6766,17445.0
2017-04-19 15:20:00,121.42,121.44,121.25,121.26,22918.0,113.6672,113.6859,113.508,113.5174,22918.0
2017-04-19 15:30:00,121.27,121.29,121.19,121.29,15915.0,113.5268,113.5455,113.4519,113.5455,15915.0
2017-04-19 15:40:00,121.28,121.28,121.18,121.18,13984.0,113.5361,113.5361,113.4425,113.4425,13984.0
2017-04-19 15:50:00,121.19,121.33,121.15,121.32,22469.0,113.4519,113.5829,113.4144,113.5736,22469.0
2017-04-20 09:30:00,121.66,121.74,121.52,121.7,19808.0,113.8919,113.9668,113.7608,113.9293,19808.0
2017-04-20 09:40:00,121.58,121.61,121.53,121.53,5438.0,113.817,113.8451,113.7702,113.7702,5438.0
2017-04-20 09:50:00,121.55,121.61,121.47,121.5,4985.0,113.7889,113.8451,113.714,113.7421,4985.0
2017-04-20 10:00:00,121.62,121.71,121.57,121.71,6117.0,113.8544,113.9387,113.8076,113.9387,6117.0
2017-04-20 10:10:00,121.72,121.8,121.65,121.66,5409.0,113.948,114.0229,113.8825,113.8919,5409.0
2017-04-20 10:20:00,121.67,121.69,121.62,121.65,4734.0,113.9012,113.92,113.8544,113.8825,4734.0
2017-04-20 10:30:00,121.66,121.66,121.53,121.55,22927.0,113.8919,113.8919,113.7702,113.7889,22927.0
2017-04-20 10:40:00,121.55,121.66,121.54,121.63,13175.0,113.7889,113.8919,113.7795,113.8638,13175.0
2017-04-20 10:50:00,121.65,121.71,121.65,121.69,15847.0,113.8825,113.9387,113.8825,113.92,15847.0
2017-04-20 11:00:00,121.71,121.72,121.64,121.72,8183.0,113.9387,113.948,113.8731,113.948,8183.0
2017-04-20 11:10:00,121.73,121.74,121.68,121.73,12324.0,113.9574,113.9668,113.9106,113.9574,12324.0
2017-04-20 11:20:00,121.73,121.83,121.72,121.8,7963.0,113.9574,114.051,113.948,114.0229,7963.0
2017-04-20 11:30:00,121.82,121.9,121.8,121.87,8008.0,114.0417,114.1165,114.0229,114.0885,8008.0
2017-04-20 11:40:00,121.86,122.01,121.82,122.0,24692.0,114.0791,114.2195,114.0417,114.2102,24692.0
2017-04-20 11:50:00,121.98,122.01,121.98,122.01,3889.0,114.1914,114.2195,114.1914,114.2195,3889.0
2017-04-20 12:00:00,122.03,122.15,122.02,122.15,9944.0,114.2382,114.3506,114.2289,114.3506,9944.0
2017-04-20 12:10:00,122.17,122.17,122.15,122.17,2685.0,114.3693,114.3693,114.3506,114.3693,2685.0
2017-04-20 12:20:00,122.18,122.22,122.14,122.16,4782.0,114.3787,114.4161,114.3412,114.3599,4782.0
2017-04-20 12:30:00,122.16,122.2,122.13,122.19,6913.0,114.3599,114.3974,114.3319,114.388,6913.0
2017-04-20 12:40:00,122.21,122.27,122.18,122.25,8440.0,114.4068,114.4629,114.3787,114.4442,8440.0
2017-04-20 12:50:00,122.25,122.27,122.21,122.21,4246.0,114.4442,114.4629,114.4068,114.4068,4246.0
2017-04-20 13:00:00,122.21,122.27,122.21,122.25,5459.0,114.4068,114.4629,114.4068,114.4442,5459.0
2017-04-20 13:10:00,122.21,122.25,122.13,122.14,13587.0,114.4068,114.4442,114.3319,114.3412,13587.0
2017-04-20 13:20:00,122.16,122.24,122.16,122.23,4645.0,114.3599,114.4348,114.3599,114.4255,4645.0
2017-04-20 13:30:00,122.24,122.31,122.22,122.29,10018.0,114.4348,114.5004,114.4161,114.4816,10018.0
2017-04-20 13:40:00,122.29,122.36,122.28,122.35,9740.0,114.4816,114.5472,114.4723,114.5378,9740.0
2017-04-20 13:50:00,122.36,122.42,122.34,122.37,29202.0,114.5472,114.6033,114.5285,114.5565,29202.0
2017-04-20 14:00:00,122.38,122.39,122.29,122.31,19131.0,114.5659,114.5753,114.4816,114.5004,19131.0
2017-04-20 14:10:00,122.32,122.33,122.29,122.32,8669.0,114.5097,114.5191,114.4816,114.5097,8669.0
2017-04-20 14:20:00,122.31,122.36,122.29,122.34,29449.0,114.5004,114.5472,114.4816,114.5285,29449.0
2017-04-20 14:30:00,122.32,122.39,122.28,122.36,13263.0,114.5097,114.5753,114.4723,114.5472,13263.0
2017-04-20 14:40:00,122.36,122.38,122.29,122.32,21302.0,114.5472,114.5659,114.4816,114.5097,21302.0
2017-04-20 14:50:00,122.32,122.38,122.29,122.29,16485.0,114.5097,114.5659,114.4816,114.4816,16485.0
2017-04-20 15:00:00,122.29,122.32,122.22,122.31,18860.0,114.4816,114.5097,114.4161,114.5004,18860.0
2017-04-20 15:10:00,122.31,122.36,122.26,122.26,10483.0,114.5004,114.5472,114.4536,114.4536,10483.0
2017-04-20 15:20:00,122.26,122.28,122.19,122.28,17131.0,114.4536,114.4723,114.388,114.4723,17131.0
2017-04-20 15:30:00,122.28,122.35,122.25,122.31,12150.0,114.4723,114.5378,114.4442,114.5004,12150.0
2017-04-20 15:40:00,122.32,122.35,122.3,122.32,10818.0,114.5097,114.5378,114.491,114.5097,10818.0
2017-04-20 15:50:00,122.33,122.38,122.18,122.18,23042.0,114.5191,114.5659,114.3787,114.3787,23042.0
2017-04-21 09:30:00,122.17,122.17,122.08,122.15,16069.0,114.3693,114.3693,114.2851,114.3506,16069.0
2017-04-21 09:40:00,122.14,122.23,122.07,122.07,29871.0,114.3412,114.4255,114.2757,114.2757,29871.0
2017-04-21 09:50:00,122.08,122.09,122.01,122.08,4259.0,114.2851,114.2944,114.2195,114.2851,4259.0
2017-04-21 10:00:00,122.05,122.11,122.0,122.05,17000.0,114.257,114.3131,114.2102,114.257,17000.0
2017-04-21 10:10:00,122.05,122.13,122.04,122.1,9773.0,114.257,114.3319,114.2476,114.3038,9773.0
2017-04-21 10:20:00,122.11,122.14,122.06,122.1,4877.0,114.3131,114.3412,114.2663,114.3038,4877.0
2017-04-21 10:30:00,122.1,122.1,121.98,121.99,15638.0,114.3038,114.3038,114.1914,114.2008,15638.0
2017-04-21 10:40:00,122.0,122.02,121.93,121.93,12068.0,114.2102,114.2289,114.1446,114.1446,12068.0
2017-04-21 10:50:00,121.93,121.97,121.9,121.95,14321.0,114.1446,114.1821,114.1165,114.1634,14321.0
2017-04-21 11:00:00,121.93,121.93,121.86,121.87,8291.0,114.1446,114.1446,114.0791,114.0885,8291.0
2017-04-21 11:10:00,121.88,121.95,121.81,121.94,13379.0,114.0978,114.1634,114.0323,114.154,13379.0
2017-04-21 11:20:00,121.94,122.04,121.92,122.01,20510.0,114.154,114.2476,114.1353,114.2195,20510.0
2017-04-21 11:30:00,122.02,122.05,121.99,122.01,12183.0,114.2289,114.257,114.2008,114.2195,12183.0
2017-04-21 11:40:00,122.02,122.09,122.0,122.06,8646.0,114.2289,114.2944,114.2102,114.2663,8646.0
2017-04-21 11:50:00,122.06,122.11,122.05,122.06,12037.0,114.2663,114.3131,114.257,114.2663,12037.0
2017-04-21 12:00:00,122.06,122.08,122.0,122.01,17622.0,114.2663,114.2851,114.2102,114.2195,17622.0
2017-04-21 12:10:00,122.04,122.05,121.91,121.97,15635.0,114.2476,114.257,114.1259,114.1821,15635.0
2017-04-21 12:20:00,121.95,121.99,121.93,121.93,14844.0,114.1634,114.2008,114.1446,114.1446,14844.0
2017-04-21 12:30:00,121.93,122.01,121.92,121.99,14434.0,114.1446,114.2195,114.1353,114.2008,14434.0
2017-04-21 12:40:00,121.98,122.01,121.94,121.97,7299.0,114.1914,114.2195,114.154,114.1821,7299.0
2017-04-21 12:50:00,121.99,122.02,121.94,121.94,8165.0,114.2008,114.2289,114.154,114.154,8165.0
2017-04-21 13:00:00,121.95,121.96,121.88,121.89,7908.0,114.1634,114.1727,114.0978,114.1072,7908.0
2017-04-21 13:10:00,121.9,121.9,121.66,121.71,28157.0,114.1165,114.1165,113.8919,113.9387,28157.0
2017-04-21 13:20:00,121.7,121.81,121.7,121.8,4882.0,113.9293,114.0323,113.9293,114.0229,4882.0
2017-04-21 13:30:00,121.8,121.82,121.73,121.73,8044.0,114.0229,114.0417,113.9574,113.9574,8044.0
2017-04-21 13:40:00,121.73,121.79,121.72,121.77,16001.0,113.9574,114.0136,113.948,113.9948,16001.0
2017-04-21 13:50:00,121.8,121.96,121.78,121.95,9982.0,114.0229,114.1727,114.0042,114.1634,9982.0
2017-04-21 14:00:00,121.94,121.96,121.89,121.89,21327.0,114.154,114.1727,114.1072,114.1072,21327.0
2017-04-21 14:10:00,121.93,121.94,121.87,121.87,22533.0,114.1446,114.154,114.0885,114.0885,22533.0
2017-04-21 14:20:00,121.87,121.99,121.86,121.98,14527.0,114.0885,114.2008,114.0791,114.1914,14527.0
2017-04-21 14:30:00,121.98,122.01,121.95,121.99,23586.0,114.1914,114.2195,114.1634,114.2008,23586.0
2017-04-21 14:40:00,121.99,121.99,121.92,121.92,12556.0,114.2008,114.2008,114.1353,114.1353,12556.0
2017-04-21 14:50:00,121.92,121.94,121.87,121.93,21166.0,114.1353,114.154,114.0885,114.1446,21166.0
2017-04-21 15:00:00,121.93,121.95,121.8,121.82,6127.0,114.1446,114.1634,114.0229,114.0417,6127.0
2017-04-21 15:10:00,121.82,121.87,121.8,121.86,9757.0,114.0417,114.0885,114.0229,114.0791,9757.0
2017-04-21 15:20:00,121.85,121.93,121.83,121.92,10105.0,114.0697,114.1446,114.051,114.1353,10105.0
2017-04-21 15:30:00,121.91,121.95,121.85,121.93,14834.0,114.1259,114.1634,114.0697,114.1446,14834.0
2017-04-21 15:40:00,121.94,122.04,121.93,122.03,20918.0,114.154,114.2476,114.1446,114.2382,20918.0
2017-04-21 15:50:00,122.03,122.03,121.92,121.94,38091.0,114.2382,114.2382,114.1353,114.154,38091.0
2017-04-24 09:30:00,123.23,123.23,122.95,123.03,31326.0,115.3616,115.3616,115.0995,115.1744,31326.0
2017-04-24 09:40:00,123.04,123.08,122.96,123.01,14633.0,115.1838,115.2212,115.1089,115.1557,14633.0
2017-04-24 09:50:00,123.01,123.01,122.95,122.99,21376.0,115.1557,115.1557,115.0995,115.1369,21376.0
2017-04-24 10:00:00,122.98,123.07,122.95,122.97,15467.0,115.1276,115.2118,115.0995,115.1182,15467.0
2017-04-24 10:10:00,122.95,123.06,122.93,123.03,12388.0,115.0995,115.2025,115.0808,115.1744,12388.0
2017-04-24 10:20:00,123.06,123.09,122.99,123.02,12508.0,115.2025,115.2306,115.1369,115.165,12508.0
2017-04-24 10:30:00,123.02,123.04,122.93,122.96,15556.0,115.165,115.1838,115.0808,115.1089,15556.0
2017-04-24 10:40:00,122.94,122.99,122.92,122.99,10671.0,115.0901,115.1369,115.0714,115.1369,10671.0
2017-04-24 10:50:00,122.98,123.04,122.97,123.01,8916.0,115.1276,115.1838,115.1182,115.1557,8916.0
2017-04-24 11:00:00,123.02,123.04,122.98,123.03,8548.0,115.165,115.1838,115.1276,115.1744,8548.0
2017-04-24 11:10:00,123.03,123.04,122.87,122.89,16666.0,115.1744,115.1838,115.0246,115.0433,16666.0
2017-04-24 11:20:00,122.9,122.91,122.85,122.9,8038.0,115.0527,115.0621,115.0059,115.0527,8038.0
2017-04-24 11:30:00,122.88,122.97,122.85,122.94,15822.0,115.034,115.1182,115.0059,115.0901,15822.0
2017-04-24 11:40:00,122.96,122.96,122.88,122.92,5091.0,115.1089,115.1089,115.034,115.0714,5091.0
2017-04-24 11:50:00,122.93,122.93,122.86,122.86,9803.0,115.0808,115.0808,115.0152,115.0152,9803.0
2017-04-24 12:00:00,122.89,122.96,122.88,122.92,7847.0,115.0433,115.1089,115.034,115.0714,7847.0
2017-04-24 12:10:00,122.96,122.98,122.93,122.94,7143.0,115.1089,115.1276,115.0808,115.0901,7143.0
2017-04-24 12:20:00,122.93,122.97,122.92,122.95,1695.0,115.0808,115.1182,115.0714,115.0995,1695.0
2017-04-24 12:30:00,122.96,123.0,122.94,123.0,3753.0,115.1089,115.1463,115.0901,115.1463,3753.0
2017-04-24 12:40:00,122.97,122.98,122.92,122.94,6471.0,115.1182,115.1276,115.0714,115.0901,6471.0
2017-04-24 12:50:00,122.95,122.97,122.9,122.95,9659.0,115.0995,115.1182,115.0527,115.0995,9659.0
2017-04-24 13:00:00,122.96,122.99,122.95,122.97,5846.0,115.1089,115.1369,115.0995,115.1182,5846.0
2017-04-24 13:10:00,122.96,123.04,122.95,123.04,5072.0,115.1089,115.1838,115.0995,115.1838,5072.0
2017-04-24 13:20:00,123.03,123.04,122.98,123.02,9597.0,115.1744,115.1838,115.1276,115.165,9597.0
2017-04-24 13:30:00,123.02,123.02,122.98,123.0,6749.0,115.165,115.165,115.1276,115.1463,6749.0
2017-04-24 13:40:00,123.0,123.01,122.95,122.98,6103.0,115.1463,115.1557,115.0995,115.1276,6103.0
2017-04-24 13:50:00,122.97,123.03,122.95,123.03,11407.0,115.1182,115.1744,115.0995,115.1744,11407.0
2017-04-24 14:00:00,123.03,123.04,122.99,123.02,15263.0,115.1744,115.1838,115.1369,115.165,15263.0
2017-04-24 14:10:00,123.02,123.1,122.97,123.08,17926.0,115.165,115.2399,115.1182,115.2212,17926.0
2017-04-24 14:20:00,123.09,123.11,123.05,123.07,23498.0,115.2306,115.2493,115.1931,115.2118,23498.0
2017-04-24 14:30:00,123.08,123.13,123.06,123.08,4812.0,115.2212,115.268,115.2025,115.2212,4812.0
2017-04-24 14:40:00,123.06,123.12,123.06,123.07,12355.0,115.2025,115.2586,115.2025,115.2118,12355.0
2017-04-24 14:50:00,123.08,123.1,123.05,123.06,8797.0,115.2212,115.2399,115.1931,115.2025,8797.0
2017-04-24 15:00:00,123.07,123.2,123.07,123.19,15557.0,115.2118,115.3335,115.2118,115.3242,15557.0
2017-04-24 15:10:00,123.19,123.22,123.14,123.14,23517.0,115.3242,115.3523,115.2774,115.2774,23517.0
2017-04-24 15:20:00,123.14,123.18,123.12,123.13,4824.0,115.2774,115.3148,115.2586,115.268,4824.0
2017-04-24 15:30:00,123.14,123.18,123.12,123.16,18317.0,115.2774,115.3148,115.2586,115.2961,18317.0
2017-04-24 15:40:00,123.16,123.18,123.12,123.13,15195.0,115.2961,115.3148,115.2586,115.268,15195.0
2017-04-24 15:50:00,123.14,123.15,123.07,123.1,24230.0,115.2774,115.2867,115.2118,115.2399,24230.0
2017-04-25 09:30:00,123.5,123.59,123.43,123.59,36126.0,115.6144,115.6986,115.5489,115.6986,36126.0
2017-04-25 09:40:00,123.62,123.69,123.58,123.66,10028.0,115.7267,115.7923,115.6893,115.7642,10028.0
2017-04-25 09:50:00,123.68,123.72,123.65,123.7,18510.0,115.7829,115.8203,115.7548,115.8016,18510.0
2017-04-25 10:00:00,123.71,123.88,123.69,123.88,4242.0,115.811,115.9701,115.7923,115.9701,4242.0
2017-04-25 10:10:00,123.88,123.89,123.84,123.84,7468.0,115.9701,115.9795,115.9327,115.9327,7468.0
2017-04-25 10:20:00,123.84,123.85,123.79,123.79,5892.0,115.9327,115.942,115.8859,115.8859,5892.0
2017-04-25 10:30:00,123.81,123.83,123.8,123.82,6854.0,115.9046,115.9233,115.8952,115.914,6854.0
2017-04-25 10:40:00,123.81,123.82,123.73,123.76,5644.0,115.9046,115.914,115.8297,115.8578,5644.0
2017-04-25 10:50:00,123.75,123.77,123.71,123.74,3943.0,115.8484,115.8671,115.811,115.8391,3943.0
2017-04-25 11:00:00,123.72,123.79,123.72,123.78,6756.0,115.8203,115.8859,115.8203,115.8765,6756.0
2017-04-25 11:10:00,123.77,123.87,123.77,123.87,6859.0,115.8671,115.9608,115.8671,115.9608,6859.0
2017-04-25 11:20:00,123.88,123.88,123.8,123.81,7340.0,115.9701,115.9701,115.8952,115.9046,7340.0
2017-04-25 11:30:00,123.82,123.87,123.8,123.86,10249.0,115.914,115.9608,115.8952,115.9514,10249.0
2017-04-25 11:40:00,123.85,123.91,123.83,123.88,10256.0,115.942,115.9982,115.9233,115.9701,10256.0
2017-04-25 11:50:00,123.91,123.94,123.89,123.94,5711.0,115.9982,116.0263,115.9795,116.0263,5711.0
2017-04-25 12:00:00,123.92,123.96,123.91,123.93,2976.0,116.0076,116.045,115.9982,116.0169,2976.0
2017-04-25 12:10:00,123.93,123.98,123.91,123.97,6760.0,116.0169,116.0637,115.9982,116.0544,6760.0
2017-04-25 12:20:00,123.98,124.0,123.95,123.97,3738.0,116.0637,116.0825,116.0357,116.0544,3738.0
2017-04-25 12:30:00,123.96,123.96,123.84,123.9,5457.0,116.045,116.045,115.9327,115.9888,5457.0
2017-04-25 12:40:00,123.89,123.92,123.87,123.92,3510.0,115.9795,116.0076,115.9608,116.0076,3510.0
2017-04-25 12:50:00,123.9,123.93,123.88,123.88,6753.0,115.9888,116.0169,115.9701,115.9701,6753.0
2017-04-25 13:00:00,123.89,123.98,123.89,123.98,8908.0,115.9795,116.0637,115.9795,116.0637,8908.0
2017-04-25 13:10:00,124.0,124.04,123.98,124.04,11030.0,116.0825,116.1199,116.0637,116.1199,11030.0
2017-04-25 13:20:00,124.05,124.06,124.0,124.0,5683.0,116.1293,116.1386,116.0825,116.0825,5683.0
2017-04-25 13:30:00,124.0,124.04,123.98,124.02,3556.0,116.0825,116.1199,116.0637,116.1012,3556.0
2017-04-25 13:40:00,124.01,124.04,123.98,124.04,10467.0,116.0918,116.1199,116.0637,116.1199,10467.0
2017-04-25 13:50:00,124.02,124.05,124.01,124.04,4257.0,116.1012,116.1293,116.0918,116.1199,4257.0
2017-04-25 14:00:00,124.02,124.06,124.0,124.05,7274.0,116.1012,116.1386,116.0825,116.1293,7274.0
2017-04-25 14:10:00,124.06,124.1,124.06,124.08,11853.0,116.1386,116.1761,116.1386,116.1574,11853.0
2017-04-25 14:20:00,124.09,124.09,124.02,124.03,19315.0,116.1667,116.1667,116.1012,116.1105,19315.0
2017-04-25 14:30:00,124.0,124.08,124.0,124.08,46894.0,116.0825,116.1574,116.0825,116.1574,46894.0
2017-04-25 14:40:00,124.07,124.08,124.04,124.05,17390.0,116.148,116.1574,116.1199,116.1293,17390.0
2017-04-25 14:50:00,124.04,124.05,123.98,124.01,14233.0,116.1199,116.1293,116.0637,116.0918,14233.0
2017-04-25 15:00:00,124.01,124.16,124.0,124.16,33739.0,116.0918,116.2322,116.0825,116.2322,33739.0
2017-04-25 15:10:00,124.15,124.16,124.11,124.15,7198.0,116.2229,116.2322,116.1854,116.2229,7198.0
2017-04-25 15:20:00,124.16,124.19,124.12,124.14,7485.0,116.2322,116.2603,116.1948,116.2135,7485.0
2017-04-25 15:30:00,124.12,124.12,124.06,124.08,12446.0,116.1948,116.1948,116.1386,116.1574,12446.0
2017-04-25 15:40:00,124.09,124.12,124.04,124.08,15990.0,116.1667,116.1948,116.1199,116.1574,15990.0
2017-04-25 15:50:00,124.06,124.06,123.97,123.98,15158.0,116.1386,116.1386,116.0544,116.0637,15158.0
2017-04-26 09:30:00,124.04,124.22,124.04,124.11,21487.0,116.1199,116.2884,116.1199,116.1854,21487.0
2017-04-26 09:40:00,124.11,124.11,124.01,124.05,12791.0,116.1854,116.1854,116.0918,116.1293,12791.0
2017-04-26 09:50:00,124.08,124.11,124.03,124.05,5226.0,116.1574,116.1854,116.1105,116.1293,5226.0
2017-04-26 10:00:00,124.11,124.15,124.08,124.14,5973.0,116.1854,116.2229,116.1574,116.2135,5973.0
2017-04-26 10:10:00,124.13,124.17,124.1,124.13,4887.0,116.2042,116.2416,116.1761,116.2042,4887.0
2017-04-26 10:20:00,124.11,124.14,124.1,124.13,3400.0,116.1854,116.2135,116.1761,116.2042,3400.0
2017-04-26 10:30:00,124.18,124.19,124.12,124.15,8653.0,116.251,116.2603,116.1948,116.2229,8653.0
2017-04-26 10:40:00,124.17,124.18,124.1,124.14,3606.0,116.2416,116.251,116.1761,116.2135,3606.0
2017-04-26 10:50:00,124.13,124.22,124.12,124.22,7243.0,116.2042,116.2884,116.1948,116.2884,7243.0
2017-04-26 11:00:00,124.2,124.24,124.13,124.16,12003.0,116.2697,116.3071,116.2042,116.2322,12003.0
2017-04-26 11:10:00,124.18,124.19,124.14,124.17,5837.0,116.251,116.2603,116.2135,116.2416,5837.0
2017-04-26 11:20:00,124.17,124.38,124.16,124.36,6304.0,116.2416,116.4382,116.2322,116.4195,6304.0
2017-04-26 11:30:00,124.34,124.36,124.32,124.34,6190.0,116.4007,116.4195,116.382,116.4007,6190.0
2017-04-26 11:40:00,124.34,124.34,124.02,124.02,14416.0,116.4007,116.4007,116.1012,116.1012,14416.0
2017-04-26 11:50:00,124.0,124.1,124.0,124.09,9636.0,116.0825,116.1761,116.0825,116.1667,9636.0
2017-04-26 12:00:00,124.08,124.15,124.03,124.15,6444.0,116.1574,116.2229,116.1105,116.2229,6444.0
2017-04-26 12:10:00,124.16,124.24,124.15,124.23,4720.0,116.2322,116.3071,116.2229,116.2978,4720.0
2017-04-26 12:20:00,124.23,124.25,124.16,124.16,5155.0,116.2978,116.3165,116.2322,116.2322,5155.0
2017-04-26 12:30:00,124.15,124.2,124.14,124.14,5368.0,116.2229,116.2697,116.2135,116.2135,5368.0
2017-04-26 12:40:00,124.19,124.25,124.13,124.14,13967.0,116.2603,116.3165,116.2042,116.2135,13967.0
2017-04-26 12:50:00,124.14,124.29,124.13,124.28,5184.0,116.2135,116.3539,116.2042,116.3446,5184.0
2017-04-26 13:00:00,124.28,124.32,124.25,124.32,6825.0,116.3446,116.382,116.3165,116.382,6825.0
2017-04-26 13:10:00,124.31,124.34,124.28,124.32,4711.0,116.3727,116.4007,116.3446,116.382,4711.0
2017-04-26 13:20:00,124.32,124.32,124.26,124.26,8706.0,116.382,116.382,116.3259,116.3259,8706.0
2017-04-26 13:30:00,124.25,124.29,124.19,124.29,10230.0,116.3165,116.3539,116.2603,116.3539,10230.0
2017-04-26 13:40:00,124.29,124.36,124.09,124.15,15137.0,116.3539,116.4195,116.1667,116.2229,15137.0
2017-04-26 13:50:00,124.15,124.26,124.11,124.11,4924.0,116.2229,116.3259,116.1854,116.1854,4924.0
2017-04-26 14:00:00,124.07,124.15,124.01,124.15,18937.0,116.148,116.2229,116.0918,116.2229,18937.0
2017-04-26 14:10:00,124.12,124.23,124.12,124.14,33620.0,116.1948,116.2978,116.1948,116.2135,33620.0
2017-04-26 14:20:00,124.11,124.2,124.11,124.14,12276.0,116.1854,116.2697,116.1854,116.2135,12276.0
2017-04-26 14:30:00,124.13,124.24,124.13,124.17,19200.0,116.2042,116.3071,116.2042,116.2416,19200.0
2017-04-26 14:40:00,124.17,124.23,124.14,124.22,20462.0,116.2416,116.2978,116.2135,116.2884,20462.0
2017-04-26 14:50:00,124.23,124.24,124.17,124.18,24674.0,116.2978,116.3071,116.2416,116.251,24674.0
2017-04-26 15:00:00,124.16,124.28,124.14,124.28,5418.0,116.2322,116.3446,116.2135,116.3446,5418.0
2017-04-26 15:10:00,124.26,124.31,124.25,124.26,10604.0,116.3259,116.3727,116.3165,116.3259,10604.0
2017-04-26 15:20:00,124.25,124.27,124.18,124.2,29181.0,116.3165,116.3352,116.251,116.2697,29181.0
2017-04-26 15:30:00,124.21,124.22,124.01,124.01,13065.0,116.2791,116.2884,116.0918,116.0918,13065.0
2017-04-26 15:40:00,124.0,124.05,123.97,124.0,16671.0,116.0825,116.1293,116.0544,116.0825,16671.0
2017-04-26 15:50:00,124.01,124.02,123.91,123.94,18730.0,116.0918,116.1012,115.9982,116.0263,18730.0
2017-04-27 09:30:00,124.15,124.21,124.1,124.16,17637.0,116.2229,116.2791,116.1761,116.2322,17637.0
2017-04-27 09:40:00,124.15,124.29,124.14,124.27,2563.0,116.2229,116.3539,116.2135,116.3352,2563.0
2017-04-27 09:50:00,124.26,124.35,124.26,124.33,9633.0,116.3259,116.4101,116.3259,116.3914,9633.0
2017-04-27 10:00:00,124.34,124.43,124.32,124.39,7020.0,116.4007,116.485,116.382,116.4476,7020.0
2017-04-27 10:10:00,124.4,124.47,124.4,124.42,3076.0,116.4569,116.5224,116.4569,116.4756,3076.0
2017-04-27 10:20:00,124.41,124.41,124.32,124.33,6129.0,116.4663,116.4663,116.382,116.3914,6129.0
2017-04-27 10:30:00,124.34,124.42,124.32,124.41,5515.0,116.4007,116.4756,116.382,116.4663,5515.0
2017-04-27 10:40:00,124.39,124.4,124.23,124.23,5665.0,116.4476,116.4569,116.2978,116.2978,5665.0
2017-04-27 10:50:00,124.17,124.22,124.14,124.17,5164.0,116.2416,116.2884,116.2135,116.2416,5164.0
2017-04-27 11:00:00,124.19,124.29,124.19,124.23,6804.0,116.2603,116.3539,116.2603,116.2978,6804.0
2017-04-27 11:10:00,124.25,124.31,124.24,124.29,6040.0,116.3165,116.3727,116.3071,116.3539,6040.0
2017-04-27 11:20:00,124.28,124.29,124.2,124.23,2980.0,116.3446,116.3539,116.2697,116.2978,2980.0
2017-04-27 11:30:00,124.25,124.28,124.21,124.21,4325.0,116.3165,116.3446,116.2791,116.2791,4325.0
2017-04-27 11:40:00,124.17,124.2,124.15,124.17,7061.0,116.2416,116.2697,116.2229,116.2416,7061.0
2017-04-27 11:50:00,124.19,124.26,124.17,124.24,4799.0,116.2603,116.3259,116.2416,116.3071,4799.0
2017-04-27 12:00:00,124.25,124.28,124.23,124.27,9019.0,116.3165,116.3446,116.2978,116.3352,9019.0
2017-04-27 12:10:00,124.27,124.28,124.23,124.26,6699.0,116.3352,116.3446,116.2978,116.3259,6699.0
2017-04-27 12:20:00,124.23,124.24,124.2,124.21,4827.0,116.2978,116.3071,116.2697,116.2791,4827.0
2017-04-27 12:30:00,124.24,124.3,124.23,124.28,13727.0,116.3071,116.3633,116.2978,116.3446,13727.0
2017-04-27 12:40:00,124.33,124.38,124.31,124.37,6309.0,116.3914,116.4382,116.3727,116.4288,6309.0
2017-04-27 12:50:00,124.36,124.53,124.36,124.52,6833.0,116.4195,116.5786,116.4195,116.5693,6833.0
2017-04-27 13:00:00,124.55,124.55,124.48,124.52,5057.0,116.5973,116.5973,116.5318,116.5693,5057.0
2017-04-27 13:10:00,124.51,124.54,124.49,124.51,11693.0,116.5599,116.588,116.5412,116.5599,11693.0
2017-04-27 13:20:00,124.52,124.52,124.49,124.5,15848.0,116.5693,116.5693,116.5412,116.5505,15848.0
2017-04-27 13:30:00,124.49,124.51,124.47,124.47,4805.0,116.5412,116.5599,116.5224,116.5224,4805.0
2017-04-27 13:40:00,124.49,124.49,124.43,124.44,5877.0,116.5412,116.5412,116.485,116.4944,5877.0
2017-04-27 13:50:00,124.45,124.46,124.42,124.45,12362.0,116.5037,116.5131,116.4756,116.5037,12362.0
2017-04-27 14:00:00,124.44,124.46,124.4,124.42,13761.0,116.4944,116.5131,116.4569,116.4756,13761.0
2017-04-27 14:10:00,124.44,124.45,124.41,124.43,7731.0,116.4944,116.5037,116.4663,116.485,7731.0
2017-04-27 14:20:00,124.42,124.44,124.36,124.38,10810.0,116.4756,116.4944,116.4195,116.4382,10810.0
2017-04-27 14:30:00,124.4,124.49,124.4,124.48,20159.0,116.4569,116.5412,116.4569,116.5318,20159.0
2017-04-27 14:40:00,124.47,124.51,124.44,124.48,35124.0,116.5224,116.5599,116.4944,116.5318,35124.0
2017-04-27 14:50:00,124.49,124.5,124.46,124.46,9547.0,116.5412,116.5505,116.5131,116.5131,9547.0
2017-04-27 15:00:00,124.46,124.47,124.31,124.35,30486.0,116.5131,116.5224,116.3727,116.4101,30486.0
2017-04-27 15:10:00,124.36,124.4,124.36,124.36,8096.0,116.4195,116.4569,116.4195,116.4195,8096.0
2017-04-27 15:20:00,124.36,124.39,124.34,124.39,11862.0,116.4195,116.4476,116.4007,116.4476,11862.0
2017-04-27 15:30:00,124.4,124.41,124.33,124.34,21197.0,116.4569,116.4663,116.3914,116.4007,21197.0
2017-04-27 15:40:00,124.34,124.4,124.33,124.36,21577.0,116.4007,116.4569,116.3914,116.4195,21577.0
2017-04-27 15:50:00,124.35,124.43,124.29,124.4,29655.0,116.4101,116.485,116.3539,116.4569,29655.0
2017-04-28 09:30:00,124.71,124.71,124.59,124.59,23763.0,116.7471,116.7471,116.6348,116.6348,23763.0
2017-04-28 09:40:00,124.65,124.65,124.51,124.54,33151.0,116.691,116.691,116.5599,116.588,33151.0
2017-04-28 09:50:00,124.53,124.55,124.46,124.46,6271.0,116.5786,116.5973,116.5131,116.5131,6271.0
2017-04-28 10:00:00,124.51,124.53,124.43,124.44,3319.0,116.5599,116.5786,116.485,116.4944,3319.0
2017-04-28 10:10:00,124.43,124.5,124.43,124.47,10405.0,116.485,116.5505,116.485,116.5224,10405.0
2017-04-28 10:20:00,124.46,124.47,124.35,124.38,11890.0,116.5131,116.5224,116.4101,116.4382,11890.0
2017-04-28 10:30:00,124.35,124.44,124.34,124.44,5119.0,116.4101,116.4944,116.4007,116.4944,5119.0
2017-04-28 10:40:00,124.44,124.46,124.39,124.39,4637.0,116.4944,116.5131,116.4476,116.4476,4637.0
2017-04-28 10:50:00,124.39,124.48,124.37,124.45,6471.0,116.4476,116.5318,116.4288,116.5037,6471.0
2017-04-28 11:00:00,124.46,124.49,124.43,124.45,6790.0,116.5131,116.5412,116.485,116.5037,6790.0
2017-04-28 11:10:00,124.43,124.45,124.34,124.37,6756.0,116.485,116.5037,116.4007,116.4288,6756.0
2017-04-28 11:20:00,124.38,124.42,124.35,124.4,12137.0,116.4382,116.4756,116.4101,116.4569,12137.0
2017-04-28 11:30:00,124.39,124.39,124.31,124.32,13616.0,116.4476,116.4476,116.3727,116.382,13616.0
2017-04-28 11:40:00,124.33,124.38,124.31,124.38,4697.0,116.3914,116.4382,116.3727,116.4382,4697.0
2017-04-28 11:50:00,124.39,124.41,124.37,124.4,3876.0,116.4476,116.4663,116.4288,116.4569,3876.0
2017-04-28 12:00:00,124.4,124.47,124.4,124.46,9341.0,116.4569,116.5224,116.4569,116.5131,9341.0
2017-04-28 12:10:00,124.47,124.49,124.44,124.45,11858.0,116.5224,116.5412,116.4944,116.5037,11858.0
2017-04-28 12:20:00,124.46,124.49,124.43,124.47,3585.0,116.5131,116.5412,116.485,116.5224,3585.0
2017-04-28 12:30:00,124.48,124.5,124.45,124.47,6539.0,116.5318,116.5505,116.5037,116.5224,6539.0
2017-04-28 12:40:00,124.46,124.52,124.45,124.5,7583.0,116.5131,116.5693,116.5037,116.5505,7583.0
2017-04-28 12:50:00,124.54,124.54,124.47,124.5,9937.0,116.588,116.588,116.5224,116.5505,9937.0
2017-04-28 13:00:00,124.5,124.53,124.49,124.49,9648.0,116.5505,116.5786,116.5412,116.5412,9648.0
2017-04-28 13:10:00,124.49,124.5,124.41,124.41,17785.0,116.5412,116.5505,116.4663,116.4663,17785.0
2017-04-28 13:20:00,124.43,124.48,124.42,124.47,16222.0,116.485,116.5318,116.4756,116.5224,16222.0
2017-04-28 13:30:00,124.47,124.51,124.46,124.49,8267.0,116.5224,116.5599,116.5131,116.5412,8267.0
2017-04-28 13:40:00,124.46,124.48,124.42,124.43,4406.0,116.5131,116.5318,116.4756,116.485,4406.0
2017-04-28 13:50:00,124.43,124.46,124.41,124.42,7127.0,116.485,116.5131,116.4663,116.4756,7127.0
2017-04-28 14:00:00,124.4,124.45,124.39,124.39,16706.0,116.4569,116.5037,116.4476,116.4476,16706.0
2017-04-28 14:10:00,124.4,124.42,124.33,124.35,12551.0,116.4569,116.4756,116.3914,116.4101,12551.0
2017-04-28 14:20:00,124.34,124.41,124.34,124.39,17095.0,116.4007,116.4663,116.4007,116.4476,17095.0
2017-04-28 14:30:00,124.39,124.45,124.38,124.39,9648.0,116.4476,116.5037,116.4382,116.4476,9648.0
2017-04-28 14:40:00,124.42,124.43,124.39,124.42,54982.0,116.4756,116.485,116.4476,116.4756,54982.0
2017-04-28 14:50:00,124.42,124.42,124.34,124.37,109557.0,116.4756,116.4756,116.4007,116.4288,109557.0
2017-04-28 15:00:00,124.37,124.44,124.34,124.41,11836.0,116.4288,116.4944,116.4007,116.4663,11836.0
2017-04-28 15:10:00,124.43,124.47,124.42,124.47,11602.0,116.485,116.5224,116.4756,116.5224,11602.0
2017-04-28 15:20:00,124.46,124.46,124.39,124.41,8147.0,116.5131,116.5131,116.4476,116.4663,8147.0
2017-04-28 15:30:00,124.41,124.45,124.4,124.41,26835.0,116.4663,116.5037,116.4569,116.4663,26835.0
2017-04-28 15:40:00,124.4,124.42,124.37,124.42,31547.0,116.4569,116.4756,116.4288,116.4756,31547.0
2017-04-28 15:50:00,124.42,124.5,124.42,124.44,103207.0,116.4756,116.5505,116.4756,116.4944,103207.0
2017-05-01 09:30:00,124.79,124.82,124.72,124.81,18969.0,116.822,116.8501,116.7565,116.8407,18969.0
2017-05-01 09:40:00,124.84,124.87,124.8,124.81,18148.0,116.8688,116.8969,116.8314,116.8407,18148.0
2017-05-01 09:50:00,124.82,124.88,124.81,124.83,9020.0,116.8501,116.9063,116.8407,116.8595,9020.0
2017-05-01 10:00:00,124.82,124.83,124.77,124.78,18045.0,116.8501,116.8595,116.8033,116.8127,18045.0
2017-05-01 10:10:00,124.74,124.83,124.72,124.83,5381.0,116.7752,116.8595,116.7565,116.8595,5381.0
2017-05-01 10:20:00,124.81,124.84,124.75,124.83,8915.0,116.8407,116.8688,116.7846,116.8595,8915.0
2017-05-01 10:30:00,124.85,124.92,124.85,124.9,11692.0,116.8782,116.9437,116.8782,116.925,11692.0
2017-05-01 10:40:00,124.92,125.04,124.9,125.04,15040.0,116.9437,117.0561,116.925,117.0561,15040.0
2017-05-01 10:50:00,125.01,125.06,124.98,125.04,20003.0,117.028,117.0748,116.9999,117.0561,20003.0
2017-05-01 11:00:00,125.01,125.04,125.0,125.01,4472.0,117.028,117.0561,117.0186,117.028,4472.0
2017-05-01 11:10:00,124.99,125.01,124.96,124.97,4637.0,117.0092,117.028,116.9812,116.9905,4637.0
2017-05-01 11:20:00,124.98,124.99,124.93,124.94,5744.0,116.9999,117.0092,116.9531,116.9624,5744.0
2017-05-01 11:30:00,124.94,124.97,124.91,124.93,7620.0,116.9624,116.9905,116.9344,116.9531,7620.0
2017-05-01 11:40:00,124.96,124.99,124.94,124.98,6862.0,116.9812,117.0092,116.9624,116.9999,6862.0
2017-05-01 11:50:00,124.99,125.02,124.96,124.98,22460.0,117.0092,117.0373,116.9812,116.9999,22460.0
2017-05-01 12:00:00,124.99,125.02,124.97,124.99,7188.0,117.0092,117.0373,116.9905,117.0092,7188.0
2017-05-01 12:10:00,125.02,125.03,124.94,124.96,6041.0,117.0373,117.0467,116.9624,116.9812,6041.0
2017-05-01 12:20:00,124.94,124.99,124.93,124.97,10650.0,116.9624,117.0092,116.9531,116.9905,10650.0
2017-05-01 12:30:00,124.97,125.03,124.97,125.02,59056.0,116.9905,117.0467,116.9905,117.0373,59056.0
2017-05-01 12:40:00,125.01,125.03,124.97,124.98,25785.0,117.028,117.0467,116.9905,116.9999,25785.0
2017-05-01 12:50:00,124.98,124.99,124.83,124.94,11315.0,116.9999,117.0092,116.8595,116.9624,11315.0
2017-05-01 13:00:00,124.95,124.97,124.94,124.95,6538.0,116.9718,116.9905,116.9624,116.9718,6538.0
2017-05-01 13:10:00,124.95,125.03,124.94,125.03,4802.0,116.9718,117.0467,116.9624,117.0467,4802.0
2017-05-01 13:20:00,125.03,125.05,125.0,125.02,4856.0,117.0467,117.0654,117.0186,117.0373,4856.0
2017-05-01 13:30:00,125.03,125.06,125.01,125.03,7077.0,117.0467,117.0748,117.028,117.0467,7077.0
2017-05-01 13:40:00,125.05,125.09,125.03,125.08,20421.0,117.0654,117.1029,117.0467,117.0935,20421.0
2017-05-01 13:50:00,125.08,125.14,125.08,125.11,12023.0,117.0935,117.1497,117.0935,117.1216,12023.0
2017-05-01 14:00:00,125.18,125.22,125.15,125.19,12204.0,117.1871,117.2246,117.159,117.1965,12204.0
2017-05-01 14:10:00,125.19,125.24,125.18,125.22,26977.0,117.1965,117.2433,117.1871,117.2246,26977.0
2017-05-01 14:20:00,125.23,125.23,125.18,125.19,19229.0,117.2339,117.2339,117.1871,117.1965,19229.0
2017-05-01 14:30:00,125.17,125.21,125.16,125.17,8965.0,117.1778,117.2152,117.1684,117.1778,8965.0
2017-05-01 14:40:00,125.18,125.19,125.13,125.13,50288.0,117.1871,117.1965,117.1403,117.1403,50288.0
2017-05-01 14:50:00,125.12,125.16,125.11,125.16,27565.0,117.1309,117.1684,117.1216,117.1684,27565.0
2017-05-01 15:00:00,125.16,125.22,125.15,125.2,33088.0,117.1684,117.2246,117.159,117.2058,33088.0
2017-05-01 15:10:00,125.21,125.26,125.2,125.21,11327.0,117.2152,117.262,117.2058,117.2152,11327.0
2017-05-01 15:20:00,125.19,125.21,125.17,125.18,11367.0,117.1965,117.2152,117.1778,117.1871,11367.0
2017-05-01 15:30:00,125.18,125.28,125.18,125.18,14441.0,117.1871,117.2807,117.1871,117.1871,14441.0
2017-05-01 15:40:00,125.19,125.22,125.17,125.21,12746.0,117.1965,117.2246,117.1778,117.2152,12746.0
2017-05-01 15:50:00,125.2,125.2,125.01,125.01,22833.0,117.2058,117.2058,117.028,117.028,22833.0
2017-05-02 09:30:00,125.21,125.27,125.15,125.18,27843.0,117.2152,117.2714,117.159,117.1871,27843.0
2017-05-02 09:40:00,125.2,125.2,125.0,125.02,5550.0,117.2058,117.2058,117.0186,117.0373,5550.0
2017-05-02 09:50:00,125.0,125.05,124.96,124.97,12006.0,117.0186,117.0654,116.9812,116.9905,12006.0
2017-05-02 10:00:00,124.94,125.05,124.94,125.05,13963.0,116.9624,117.0654,116.9624,117.0654,13963.0
2017-05-02 10:10:00,125.02,125.07,125.02,125.05,6651.0,117.0373,117.0841,117.0373,117.0654,6651.0
2017-05-02 10:20:00,125.06,125.11,125.04,125.1,4694.0,117.0748,117.1216,117.0561,117.1122,4694.0
2017-05-02 10:30:00,125.09,125.12,125.05,125.05,9800.0,117.1029,117.1309,117.0654,117.0654,9800.0
2017-05-02 10:40:00,125.06,125.15,125.04,125.09,16025.0,117.0748,117.159,117.0561,117.1029,16025.0
2017-05-02 10:50:00,125.1,125.11,125.05,125.08,5059.0,117.1122,117.1216,117.0654,117.0935,5059.0
2017-05-02 11:00:00,125.08,125.12,125.06,125.1,10288.0,117.0935,117.1309,117.0748,117.1122,10288.0
2017-05-02 11:10:00,125.09,125.13,125.09,125.12,9962.0,117.1029,117.1403,117.1029,117.1309,9962.0
2017-05-02 11:20:00,125.12,125.14,125.08,125.12,10568.0,117.1309,117.1497,117.0935,117.1309,10568.0
2017-05-02 11:30:00,125.11,125.17,125.1,125.16,5560.0,117.1216,117.1778,117.1122,117.1684,5560.0
2017-05-02 11:40:00,125.17,125.2,125.16,125.17,58887.0,117.1778,117.2058,117.1684,117.1778,58887.0
2017-05-02 11:50:00,125.16,125.19,125.14,125.17,7629.0,117.1684,117.1965,117.1497,117.1778,7629.0
2017-05-02 12:00:00,125.19,125.29,125.18,125.22,7232.0,117.1965,117.2901,117.1871,117.2246,7232.0
2017-05-02 12:10:00,125.23,125.28,125.23,125.27,6906.0,117.2339,117.2807,117.2339,117.2714,6906.0
2017-05-02 12:20:00,125.27,125.28,125.25,125.26,10933.0,117.2714,117.2807,117.2526,117.262,10933.0
2017-05-02 12:30:00,125.27,125.32,125.25,125.32,3703.0,117.2714,117.3182,117.2526,117.3182,3703.0
2017-05-02 12:40:00,125.3,125.33,125.28,125.29,9363.0,117.2995,117.3275,117.2807,117.2901,9363.0
2017-05-02 12:50:00,125.27,125.29,125.26,125.27,1619.0,117.2714,117.2901,117.262,117.2714,1619.0
2017-05-02 13:00:00,125.26,125.27,125.24,125.27,12662.0,117.262,117.2714,117.2433,117.2714,12662.0
2017-05-02 13:10:00,125.26,125.32,125.24,125.32,8412.0,117.262,117.3182,117.2433,117.3182,8412.0
2017-05-02 13:20:00,125.32,125.32,125.24,125.24,6671.0,117.3182,117.3182,117.2433,117.2433,6671.0
2017-05-02 13:30:00,125.24,125.25,125.22,125.23,11860.0,117.2433,117.2526,117.2246,117.2339,11860.0
2017-05-02 13:40:00,125.22,125.25,125.21,125.23,2903.0,117.2246,117.2526,117.2152,117.2339,2903.0
2017-05-02 13:50:00,125.24,125.24,125.17,125.18,3591.0,117.2433,117.2433,117.1778,117.1871,3591.0
2017-05-02 14:00:00,125.19,125.22,125.18,125.19,16346.0,117.1965,117.2246,117.1871,117.1965,16346.0
2017-05-02 14:10:00,125.19,125.23,125.18,125.21,22869.0,117.1965,117.2339,117.1871,117.2152,22869.0
2017-05-02 14:20:00,125.2,125.24,125.18,125.18,34087.0,117.2058,117.2433,117.1871,117.1871,34087.0
2017-05-02 14:30:00,125.17,125.19,125.13,125.13,20652.0,117.1778,117.1965,117.1403,117.1403,20652.0
2017-05-02 14:40:00,125.13,125.15,125.07,125.07,9657.0,117.1403,117.159,117.0841,117.0841,9657.0
2017-05-02 14:50:00,125.06,125.07,125.01,125.04,21328.0,117.0748,117.0841,117.028,117.0561,21328.0
2017-05-02 15:00:00,125.04,125.09,125.02,125.07,11103.0,117.0561,117.1029,117.0373,117.0841,11103.0
2017-05-02 15:10:00,125.07,125.12,125.06,125.1,57937.0,117.0841,117.1309,117.0748,117.1122,57937.0
2017-05-02 15:20:00,125.1,125.12,125.08,125.1,28989.0,117.1122,117.1309,117.0935,117.1122,28989.0
2017-05-02 15:30:00,125.09,125.12,125.07,125.11,18669.0,117.1029,117.1309,117.0841,117.1216,18669.0
2017-05-02 15:40:00,125.12,125.16,125.11,125.13,16888.0,117.1309,117.1684,117.1216,117.1403,16888.0
2017-05-02 15:50:00,125.15,125.29,125.14,125.28,43524.0,117.159,117.2901,117.1497,117.2807,43524.0
2017-05-03 09:30:00,125.12,125.17,124.75,124.83,18323.0,117.1309,117.1778,116.7846,116.8595,18323.0
2017-05-03 09:40:00,124.78,124.86,124.78,124.82,10280.0,116.8127,116.8875,116.8127,116.8501,10280.0
2017-05-03 09:50:00,124.82,124.84,124.78,124.83,6400.0,116.8501,116.8688,116.8127,116.8595,6400.0
2017-05-03 10:00:00,124.83,124.85,124.66,124.67,13413.0,116.8595,116.8782,116.7003,116.7097,13413.0
2017-05-03 10:10:00,124.63,124.73,124.62,124.73,13961.0,116.6722,116.7658,116.6629,116.7658,13961.0
2017-05-03 10:20:00,124.72,124.78,124.71,124.77,7484.0,116.7565,116.8127,116.7471,116.8033,7484.0
2017-05-03 10:30:00,124.76,124.81,124.73,124.73,9517.0,116.7939,116.8407,116.7658,116.7658,9517.0
2017-05-03 10:40:00,124.73,124.74,124.57,124.58,6639.0,116.7658,116.7752,116.6161,116.6254,6639.0
2017-05-03 10:50:00,124.57,124.57,124.41,124.47,12313.0,116.6161,116.6161,116.4663,116.5224,12313.0
2017-05-03 11:00:00,124.49,124.54,124.45,124.54,15238.0,116.5412,116.588,116.5037,116.588,15238.0
2017-05-03 11:10:00,124.53,124.53,124.48,124.53,11155.0,116.5786,116.5786,116.5318,116.5786,11155.0
2017-05-03 11:20:00,124.55,124.63,124.55,124.62,9530.0,116.5973,116.6722,116.5973,116.6629,9530.0
2017-05-03 11:30:00,124.63,124.65,124.59,124.61,6860.0,116.6722,116.691,116.6348,116.6535,6860.0
2017-05-03 11:40:00,124.6,124.67,124.6,124.67,8291.0,116.6441,116.7097,116.6441,116.7097,8291.0
2017-05-03 11:50:00,124.67,124.69,124.63,124.64,10154.0,116.7097,116.7284,116.6722,116.6816,10154.0
2017-05-03 12:00:00,124.65,124.67,124.61,124.65,33221.0,116.691,116.7097,116.6535,116.691,33221.0
2017-05-03 12:10:00,124.63,124.69,124.61,124.68,11163.0,116.6722,116.7284,116.6535,116.719,11163.0
2017-05-03 12:20:00,124.67,124.68,124.64,124.68,2305.0,116.7097,116.719,116.6816,116.719,2305.0
2017-05-03 12:30:00,124.69,124.69,124.64,124.67,12585.0,116.7284,116.7284,116.6816,116.7097,12585.0
2017-05-03 12:40:00,124.71,124.71,124.64,124.64,16034.0,116.7471,116.7471,116.6816,116.6816,16034.0
2017-05-03 12:50:00,124.64,124.66,124.61,124.66,47053.0,116.6816,116.7003,116.6535,116.7003,47053.0
2017-05-03 13:00:00,124.68,124.69,124.64,124.65,8964.0,116.719,116.7284,116.6816,116.691,8964.0
2017-05-03 13:10:00,124.66,124.69,124.65,124.66,7073.0,116.7003,116.7284,116.691,116.7003,7073.0
2017-05-03 13:20:00,124.66,124.67,124.56,124.6,10910.0,116.7003,116.7097,116.6067,116.6441,10910.0
2017-05-03 13:30:00,124.6,124.61,124.56,124.57,13683.0,116.6441,116.6535,116.6067,116.6161,13683.0
2017-05-03 13:40:00,124.59,124.59,124.55,124.57,19158.0,116.6348,116.6348,116.5973,116.6161,19158.0
2017-05-03 13:50:00,124.57,124.65,124.56,124.64,5821.0,116.6161,116.691,116.6067,116.6816,5821.0
2017-05-03 14:00:00,124.66,124.77,124.64,124.73,8979.0,116.7003,116.8033,116.6816,116.7658,8979.0
2017-05-03 14:10:00,124.71,124.73,124.54,124.58,18786.0,116.7471,116.7658,116.588,116.6254,18786.0
2017-05-03 14:20:00,124.6,124.63,124.54,124.6,18437.0,116.6441,116.6722,116.588,116.6441,18437.0
2017-05-03 14:30:00,124.6,124.62,124.55,124.57,22272.0,116.6441,116.6629,116.5973,116.6161,22272.0
2017-05-03 14:40:00,124.58,124.66,124.57,124.66,10018.0,116.6254,116.7003,116.6161,116.7003,10018.0
2017-05-03 14:50:00,124.67,124.69,124.65,124.67,42483.0,116.7097,116.7284,116.691,116.7097,42483.0
2017-05-03 15:00:00,124.68,124.73,124.63,124.67,10614.0,116.719,116.7658,116.6722,116.7097,10614.0
2017-05-03 15:10:00,124.7,124.71,124.64,124.66,10648.0,116.7378,116.7471,116.6816,116.7003,10648.0
2017-05-03 15:20:00,124.65,124.71,124.64,124.67,18165.0,116.691,116.7471,116.6816,116.7097,18165.0
2017-05-03 15:30:00,124.69,124.75,124.67,124.69,17971.0,116.7284,116.7846,116.7097,116.7284,17971.0
2017-05-03 15:40:00,124.69,124.78,124.69,124.77,26837.0,116.7284,116.8127,116.7284,116.8033,26837.0
2017-05-03 15:50:00,124.77,124.89,124.74,124.77,73169.0,116.8033,116.9156,116.7752,116.8033,73169.0
2017-05-04 09:30:00,124.9,125.0,124.57,124.59,21726.0,116.925,117.0186,116.6161,116.6348,21726.0
2017-05-04 09:40:00,124.57,124.65,124.55,124.59,3573.0,116.6161,116.691,116.5973,116.6348,3573.0
2017-05-04 09:50:00,124.58,124.61,124.5,124.59,9332.0,116.6254,116.6535,116.5505,116.6348,9332.0
2017-05-04 10:00:00,124.61,124.75,124.59,124.75,3221.0,116.6535,116.7846,116.6348,116.7846,3221.0
2017-05-04 10:10:00,124.73,124.82,124.71,124.82,4497.0,116.7658,116.8501,116.7471,116.8501,4497.0
2017-05-04 10:20:00,124.82,124.87,124.77,124.84,25952.0,116.8501,116.8969,116.8033,116.8688,25952.0
2017-05-04 10:30:00,124.83,124.92,124.81,124.92,6747.0,116.8595,116.9437,116.8407,116.9437,6747.0
2017-05-04 10:40:00,124.88,124.9,124.85,124.87,3321.0,116.9063,116.925,116.8782,116.8969,3321.0
2017-05-04 10:50:00,124.87,124.87,124.74,124.79,2511.0,116.8969,116.8969,116.7752,116.822,2511.0
2017-05-04 11:00:00,124.77,124.82,124.74,124.75,2330.0,116.8033,116.8501,116.7752,116.7846,2330.0
2017-05-04 11:10:00,124.75,124.81,124.74,124.81,6121.0,116.7846,116.8407,116.7752,116.8407,6121.0
2017-05-04 11:20:00,124.84,124.85,124.79,124.81,7981.0,116.8688,116.8782,116.822,116.8407,7981.0
2017-05-04 11:30:00,124.81,124.91,124.77,124.91,25369.0,116.8407,116.9344,116.8033,116.9344,25369.0
2017-05-04 11:40:00,124.91,124.96,124.89,124.93,5970.0,116.9344,116.9812,116.9156,116.9531,5970.0
2017-05-04 11:50:00,124.9,124.91,124.79,124.81,2670.0,116.925,116.9344,116.822,116.8407,2670.0
2017-05-04 12:00:00,124.81,124.83,124.67,124.7,11889.0,116.8407,116.8595,116.7097,116.7378,11889.0
2017-05-04 12:10:00,124.67,124.7,124.48,124.49,76601.0,116.7097,116.7378,116.5318,116.5412,76601.0
2017-05-04 12:20:00,124.49,124.59,124.49,124.59,7706.0,116.5412,116.6348,116.5412,116.6348,7706.0
2017-05-04 12:30:00,124.6,124.62,124.57,124.62,3092.0,116.6441,116.6629,116.6161,116.6629,3092.0
2017-05-04 12:40:00,124.67,124.76,124.65,124.76,3599.0,116.7097,116.7939,116.691,116.7939,3599.0
2017-05-04 12:50:00,124.77,124.87,124.75,124.86,2884.0,116.8033,116.8969,116.7846,116.8875,2884.0
2017-05-04 13:00:00,124.85,124.89,124.84,124.84,11525.0,116.8782,116.9156,116.8688,116.8688,11525.0
2017-05-04 13:10:00,124.84,124.86,124.82,124.83,2003.0,116.8688,116.8875,116.8501,116.8595,2003.0
2017-05-04 13:20:00,124.83,124.85,124.81,124.84,5368.0,116.8595,116.8782,116.8407,116.8688,5368.0
2017-05-04 13:30:00,124.85,124.85,124.81,124.83,5949.0,116.8782,116.8782,116.8407,116.8595,5949.0
2017-05-04 13:40:00,124.81,124.94,124.79,124.93,7802.0,116.8407,116.9624,116.822,116.9531,7802.0
2017-05-04 13:50:00,124.92,124.92,124.84,124.87,1901.0,116.9437,116.9437,116.8688,116.8969,1901.0
2017-05-04 14:00:00,124.89,124.93,124.88,124.93,10664.0,116.9156,116.9531,116.9063,116.9531,10664.0
2017-05-04 14:10:00,124.94,124.99,124.86,124.87,8915.0,116.9624,117.0092,116.8875,116.8969,8915.0
2017-05-04 14:20:00,124.87,124.92,124.75,124.92,16816.0,116.8969,116.9437,116.7846,116.9437,16816.0
2017-05-04 14:30:00,124.91,124.95,124.86,124.87,28620.0,116.9344,116.9718,116.8875,116.8969,28620.0
2017-05-04 14:40:00,124.92,124.99,124.91,124.98,42155.0,116.9437,117.0092,116.9344,116.9999,42155.0
2017-05-04 14:50:00,124.99,124.99,124.85,124.89,20856.0,117.0092,117.0092,116.8782,116.9156,20856.0
2017-05-04 15:00:00,124.88,124.93,124.83,124.9,42925.0,116.9063,116.9531,116.8595,116.925,42925.0
2017-05-04 15:10:00,124.87,124.93,124.84,124.91,9368.0,116.8969,116.9531,116.8688,116.9344,9368.0
2017-05-04 15:20:00,124.9,124.92,124.86,124.88,6689.0,116.925,116.9437,116.8875,116.9063,6689.0
2017-05-04 15:30:00,124.89,124.94,124.87,124.94,35430.0,116.9156,116.9624,116.8969,116.9624,35430.0
2017-05-04 15:40:00,124.93,124.96,124.91,124.94,12168.0,116.9531,116.9812,116.9344,116.9624,12168.0
2017-05-04 15:50:00,124.95,125.0,124.95,124.96,20207.0,116.9718,117.0186,116.9718,116.9812,20207.0
2017-05-05 09:30:00,125.24,125.29,125.19,125.22,9786.0,117.2433,117.2901,117.1965,117.2246,9786.0
2017-05-05 09:40:00,125.2,125.2,125.07,125.09,10477.0,117.2058,117.2058,117.0841,117.1029,10477.0
2017-05-05 09:50:00,125.14,125.2,125.09,125.1,3655.0,117.1497,117.2058,117.1029,117.1122,3655.0
2017-05-05 10:00:00,125.09,125.13,125.07,125.11,5626.0,117.1029,117.1403,117.0841,117.1216,5626.0
2017-05-05 10:10:00,125.1,125.15,125.04,125.06,15166.0,117.1122,117.159,117.0561,117.0748,15166.0
2017-05-05 10:20:00,125.07,125.12,125.02,125.04,4569.0,117.0841,117.1309,117.0373,117.0561,4569.0
2017-05-05 10:30:00,125.03,125.08,124.95,125.0,6621.0,117.0467,117.0935,116.9718,117.0186,6621.0
2017-05-05 10:40:00,125.02,125.07,125.0,125.07,8254.0,117.0373,117.0841,117.0186,117.0841,8254.0
2017-05-05 10:50:00,125.1,125.1,125.03,125.04,3469.0,117.1122,117.1122,117.0467,117.0561,3469.0
2017-05-05 11:00:00,125.08,125.1,125.03,125.06,8303.0,117.0935,117.1122,117.0467,117.0748,8303.0
2017-05-05 11:10:00,125.06,125.09,125.03,125.09,13203.0,117.0748,117.1029,117.0467,117.1029,13203.0
2017-05-05 11:20:00,125.09,125.1,125.01,125.02,6891.0,117.1029,117.1122,117.028,117.0373,6891.0
2017-05-05 11:30:00,125.03,125.08,125.01,125.06,15859.0,117.0467,117.0935,117.028,117.0748,15859.0
2017-05-05 11:40:00,125.06,125.13,125.03,125.12,9605.0,117.0748,117.1403,117.0467,117.1309,9605.0
2017-05-05 11:50:00,125.1,125.16,125.09,125.16,7225.0,117.1122,117.1684,117.1029,117.1684,7225.0
2017-05-05 12:00:00,125.17,125.18,125.14,125.17,6536.0,117.1778,117.1871,117.1497,117.1778,6536.0
2017-05-05 12:10:00,125.14,125.18,125.14,125.16,6422.0,117.1497,117.1871,117.1497,117.1684,6422.0
2017-05-05 12:20:00,125.16,125.17,125.12,125.12,3773.0,117.1684,117.1778,117.1309,117.1309,3773.0
2017-05-05 12:30:00,125.12,125.12,125.03,125.1,4342.0,117.1309,117.1309,117.0467,117.1122,4342.0
2017-05-05 12:40:00,125.1,125.15,125.09,125.15,4364.0,117.1122,117.159,117.1029,117.159,4364.0
2017-05-05 12:50:00,125.14,125.14,125.07,125.11,4396.0,117.1497,117.1497,117.0841,117.1216,4396.0
2017-05-05 13:00:00,125.14,125.16,125.12,125.13,10733.0,117.1497,117.1684,117.1309,117.1403,10733.0
2017-05-05 13:10:00,125.14,125.17,125.11,125.14,7203.0,117.1497,117.1778,117.1216,117.1497,7203.0
2017-05-05 13:20:00,125.16,125.2,125.15,125.19,5926.0,117.1684,117.2058,117.159,117.1965,5926.0
2017-05-05 13:30:00,125.18,125.21,125.17,125.2,4387.0,117.1871,117.2152,117.1778,117.2058,4387.0
2017-05-05 13:40:00,125.2,125.24,125.19,125.23,9584.0,117.2058,117.2433,117.1965,117.2339,9584.0
2017-05-05 13:50:00,125.23,125.26,125.22,125.23,15361.0,117.2339,117.262,117.2246,117.2339,15361.0
2017-05-05 14:00:00,125.23,125.3,125.23,125.27,6317.0,117.2339,117.2995,117.2339,117.2714,6317.0
2017-05-05 14:10:00,125.26,125.27,125.21,125.25,14164.0,117.262,117.2714,117.2152,117.2526,14164.0
2017-05-05 14:20:00,125.23,125.27,125.21,125.25,23155.0,117.2339,117.2714,117.2152,117.2526,23155.0
2017-05-05 14:30:00,125.25,125.26,125.21,125.25,21856.0,117.2526,117.262,117.2152,117.2526,21856.0
2017-05-05 14:40:00,125.24,125.36,125.23,125.33,11270.0,117.2433,117.3556,117.2339,117.3275,11270.0
2017-05-05 14:50:00,125.33,125.34,125.29,125.3,33435.0,117.3275,117.3369,117.2901,117.2995,33435.0
2017-05-05 15:00:00,125.3,125.35,125.26,125.32,12565.0,117.2995,117.3463,117.262,117.3182,12565.0
2017-05-05 15:10:00,125.35,125.36,125.28,125.33,69200.0,117.3463,117.3556,117.2807,117.3275,69200.0
2017-05-05 15:20:00,125.33,125.35,125.3,125.31,14125.0,117.3275,117.3463,117.2995,117.3088,14125.0
2017-05-05 15:30:00,125.33,125.36,125.31,125.34,8393.0,117.3275,117.3556,117.3088,117.3369,8393.0
2017-05-05 15:40:00,125.34,125.43,125.33,125.43,13925.0,117.3369,117.4212,117.3275,117.4212,13925.0
2017-05-05 15:50:00,125.43,125.52,125.43,125.52,27540.0,117.4212,117.5054,117.4212,117.5054,27540.0
2017-05-08 09:30:00,125.61,125.66,125.42,125.42,23590.0,117.5897,117.6365,117.4118,117.4118,23590.0
2017-05-08 09:40:00,125.45,125.54,125.44,125.52,3806.0,117.4399,117.5241,117.4305,117.5054,3806.0
2017-05-08 09:50:00,125.53,125.53,125.43,125.44,9449.0,117.5148,117.5148,117.4212,117.4305,9449.0
2017-05-08 10:00:00,125.43,125.48,125.42,125.46,4916.0,117.4212,117.468,117.4118,117.4492,4916.0
2017-05-08 10:10:00,125.46,125.47,125.38,125.41,5430.0,117.4492,117.4586,117.3743,117.4024,5430.0
2017-05-08 10:20:00,125.4,125.4,125.36,125.38,5369.0,117.3931,117.3931,117.3556,117.3743,5369.0
2017-05-08 10:30:00,125.38,125.42,125.35,125.38,8184.0,117.3743,117.4118,117.3463,117.3743,8184.0
2017-05-08 10:40:00,125.39,125.48,125.37,125.44,4481.0,117.3837,117.468,117.365,117.4305,4481.0
2017-05-08 10:50:00,125.44,125.44,125.31,125.36,11351.0,117.4305,117.4305,117.3088,117.3556,11351.0
2017-05-08 11:00:00,125.36,125.39,125.34,125.36,4969.0,117.3556,117.3837,117.3369,117.3556,4969.0
2017-05-08 11:10:00,125.36,125.36,125.29,125.3,10006.0,117.3556,117.3556,117.2901,117.2995,10006.0
2017-05-08 11:20:00,125.3,125.3,125.22,125.23,7471.0,117.2995,117.2995,117.2246,117.2339,7471.0
2017-05-08 11:30:00,125.26,125.36,125.26,125.36,4045.0,117.262,117.3556,117.262,117.3556,4045.0
2017-05-08 11:40:00,125.35,125.41,125.35,125.4,2558.0,117.3463,117.4024,117.3463,117.3931,2558.0
2017-05-08 11:50:00,125.38,125.39,125.32,125.37,5108.0,117.3743,117.3837,117.3182,117.365,5108.0
2017-05-08 12:00:00,125.39,125.42,125.36,125.39,7735.0,117.3837,117.4118,117.3556,117.3837,7735.0
2017-05-08 12:10:00,125.39,125.39,125.33,125.34,4493.0,117.3837,117.3837,117.3275,117.3369,4493.0
2017-05-08 12:20:00,125.36,125.4,125.35,125.4,4743.0,117.3556,117.3931,117.3463,117.3931,4743.0
2017-05-08 12:30:00,125.41,125.53,125.4,125.53,35491.0,117.4024,117.5148,117.3931,117.5148,35491.0
2017-05-08 12:40:00,125.54,125.55,125.51,125.54,12023.0,117.5241,117.5335,117.496,117.5241,12023.0
2017-05-08 12:50:00,125.52,125.54,125.52,125.53,2972.0,117.5054,117.5241,117.5054,117.5148,2972.0
2017-05-08 13:00:00,125.51,125.52,125.49,125.5,7495.0,117.496,117.5054,117.4773,117.4867,7495.0
2017-05-08 13:10:00,125.51,125.54,125.49,125.54,3363.0,117.496,117.5241,117.4773,117.5241,3363.0
2017-05-08 13:20:00,125.54,125.56,125.54,125.54,3812.0,117.5241,117.5429,117.5241,117.5241,3812.0
2017-05-08 13:30:00,125.53,125.58,125.52,125.58,4969.0,117.5148,117.5616,117.5054,117.5616,4969.0
2017-05-08 13:40:00,125.55,125.59,125.55,125.59,8382.0,117.5335,117.5709,117.5335,117.5709,8382.0
2017-05-08 13:50:00,125.59,125.61,125.58,125.6,5597.0,117.5709,117.5897,117.5616,117.5803,5597.0
2017-05-08 14:00:00,125.61,125.62,125.58,125.62,97956.0,117.5897,117.599,117.5616,117.599,97956.0
2017-05-08 14:10:00,125.61,125.62,125.53,125.57,15507.0,117.5897,117.599,117.5148,117.5522,15507.0
2017-05-08 14:20:00,125.56,125.59,125.55,125.56,8904.0,117.5429,117.5709,117.5335,117.5429,8904.0
2017-05-08 14:30:00,125.57,125.58,125.54,125.55,7340.0,117.5522,117.5616,117.5241,117.5335,7340.0
2017-05-08 14:40:00,125.55,125.57,125.5,125.56,4463.0,117.5335,117.5522,117.4867,117.5429,4463.0
2017-05-08 14:50:00,125.55,125.6,125.55,125.6,7056.0,117.5335,117.5803,117.5335,117.5803,7056.0
2017-05-08 15:00:00,125.59,125.6,125.54,125.6,108057.0,117.5709,117.5803,117.5241,117.5803,108057.0
2017-05-08 15:10:00,125.6,125.61,125.57,125.58,36558.0,117.5803,117.5897,117.5522,117.5616,36558.0
2017-05-08 15:20:00,125.58,125.58,125.54,125.54,12846.0,117.5616,117.5616,117.5241,117.5241,12846.0
2017-05-08 15:30:00,125.55,125.56,125.48,125.49,10335.0,117.5335,117.5429,117.468,117.4773,10335.0
2017-05-08 15:40:00,125.48,125.5,125.44,125.46,17113.0,117.468,117.4867,117.4305,117.4492,17113.0
2017-05-08 15:50:00,125.47,125.6,125.47,125.6,25873.0,117.4586,117.5803,117.4586,117.5803,25873.0
2017-05-09 09:30:00,125.83,125.85,125.75,125.78,30494.0,117.7956,117.8143,117.7207,117.7488,30494.0
2017-05-09 09:40:00,125.78,125.8,125.7,125.8,10844.0,117.7488,117.7675,117.6739,117.7675,10844.0
2017-05-09 09:50:00,125.8,125.85,125.77,125.85,9407.0,117.7675,117.8143,117.7394,117.8143,9407.0
2017-05-09 10:00:00,125.83,125.98,125.83,125.97,9040.0,117.7956,117.936,117.7956,117.9267,9040.0
2017-05-09 10:10:00,125.89,125.95,125.88,125.93,19040.0,117.8518,117.9079,117.8424,117.8892,19040.0
2017-05-09 10:20:00,125.95,125.95,125.86,125.91,8237.0,117.9079,117.9079,117.8237,117.8705,8237.0
2017-05-09 10:30:00,125.92,125.98,125.91,125.95,10403.0,117.8799,117.936,117.8705,117.9079,10403.0
2017-05-09 10:40:00,125.97,125.97,125.85,125.88,8220.0,117.9267,117.9267,117.8143,117.8424,8220.0
2017-05-09 10:50:00,125.86,125.92,125.86,125.87,10143.0,117.8237,117.8799,117.8237,117.8331,10143.0
2017-05-09 11:00:00,125.88,125.93,125.85,125.9,5777.0,117.8424,117.8892,117.8143,117.8611,5777.0
2017-05-09 11:10:00,125.93,125.93,125.77,125.78,19608.0,117.8892,117.8892,117.7394,117.7488,19608.0
2017-05-09 11:20:00,125.77,125.87,125.77,125.86,15947.0,117.7394,117.8331,117.7394,117.8237,15947.0
2017-05-09 11:30:00,125.85,125.87,125.8,125.82,5104.0,117.8143,117.8331,117.7675,117.7863,5104.0
2017-05-09 11:40:00,125.81,125.82,125.78,125.81,25243.0,117.7769,117.7863,117.7488,117.7769,25243.0
2017-05-09 11:50:00,125.81,125.85,125.79,125.84,20695.0,117.7769,117.8143,117.7582,117.805,20695.0
2017-05-09 12:00:00,125.84,125.88,125.83,125.88,10718.0,117.805,117.8424,117.7956,117.8424,10718.0
2017-05-09 12:10:00,125.88,125.89,125.84,125.88,1035913.0,117.8424,117.8518,117.805,117.8424,1035913.0
2017-05-09 12:20:00,125.88,125.88,125.82,125.83,5217.0,117.8424,117.8424,117.7863,117.7956,5217.0
2017-05-09 12:30:00,125.82,125.85,125.78,125.84,7449.0,117.7863,117.8143,117.7488,117.805,7449.0
2017-05-09 12:40:00,125.85,125.86,125.82,125.84,4460.0,117.8143,117.8237,117.7863,117.805,4460.0
2017-05-09 12:50:00,125.82,125.83,125.76,125.78,5861.0,117.7863,117.7956,117.7301,117.7488,5861.0
2017-05-09 13:00:00,125.78,125.83,125.78,125.82,3968.0,117.7488,117.7956,117.7488,117.7863,3968.0
2017-05-09 13:10:00,125.82,125.83,125.78,125.81,7885.0,117.7863,117.7956,117.7488,117.7769,7885.0
2017-05-09 13:20:00,125.8,125.81,125.65,125.66,4811.0,117.7675,117.7769,117.6271,117.6365,4811.0
2017-05-09 13:30:00,125.64,125.68,125.63,125.67,7797.0,117.6177,117.6552,117.6084,117.6458,7797.0
2017-05-09 13:40:00,125.69,125.74,125.69,125.72,7098.0,117.6646,117.7114,117.6646,117.6926,7098.0
2017-05-09 13:50:00,125.73,125.75,125.72,125.74,4653.0,117.702,117.7207,117.6926,117.7114,4653.0
2017-05-09 14:00:00,125.77,125.78,125.71,125.74,23448.0,117.7394,117.7488,117.6833,117.7114,23448.0
2017-05-09 14:10:00,125.74,125.77,125.72,125.76,23487.0,117.7114,117.7394,117.6926,117.7301,23487.0
2017-05-09 14:20:00,125.76,125.76,125.71,125.71,13822.0,117.7301,117.7301,117.6833,117.6833,13822.0
2017-05-09 14:30:00,125.7,125.74,125.7,125.72,15624.0,117.6739,117.7114,117.6739,117.6926,15624.0
2017-05-09 14:40:00,125.71,125.76,125.7,125.75,5548.0,117.6833,117.7301,117.6739,117.7207,5548.0
2017-05-09 14:50:00,125.74,125.78,125.73,125.75,8982.0,117.7114,117.7488,117.702,117.7207,8982.0
2017-05-09 15:00:00,125.75,125.83,125.74,125.83,34666.0,117.7207,117.7956,117.7114,117.7956,34666.0
2017-05-09 15:10:00,125.82,125.83,125.79,125.8,23737.0,117.7863,117.7956,117.7582,117.7675,23737.0
2017-05-09 15:20:00,125.79,125.84,125.77,125.81,10440.0,117.7582,117.805,117.7394,117.7769,10440.0
2017-05-09 15:30:00,125.8,125.81,125.63,125.65,14878.0,117.7675,117.7769,117.6084,117.6271,14878.0
2017-05-09 15:40:00,125.66,125.69,125.56,125.65,13728.0,117.6365,117.6646,117.5429,117.6271,13728.0
2017-05-09 15:50:00,125.67,125.81,125.67,125.77,34024.0,117.6458,117.7769,117.6458,117.7394,34024.0
2017-05-10 09:30:00,125.76,125.84,125.57,125.6,18091.0,117.7301,117.805,117.5522,117.5803,18091.0
2017-05-10 09:40:00,125.6,125.65,125.57,125.58,27571.0,117.5803,117.6271,117.5522,117.5616,27571.0
2017-05-10 09:50:00,125.57,125.62,125.51,125.61,15001.0,117.5522,117.599,117.496,117.5897,15001.0
2017-05-10 10:00:00,125.6,125.6,125.53,125.59,4949.0,117.5803,117.5803,117.5148,117.5709,4949.0
2017-05-10 10:10:00,125.6,125.64,125.58,125.58,17165.0,117.5803,117.6177,117.5616,117.5616,17165.0
2017-05-10 10:20:00,125.56,125.56,125.44,125.45,23526.0,117.5429,117.5429,117.4305,117.4399,23526.0
2017-05-10 10:30:00,125.47,125.58,125.45,125.57,44753.0,117.4586,117.5616,117.4399,117.5522,44753.0
2017-05-10 10:40:00,125.54,125.61,125.54,125.56,11292.0,117.5241,117.5897,117.5241,117.5429,11292.0
2017-05-10 10:50:00,125.58,125.61,125.52,125.54,3802.0,117.5616,117.5897,117.5054,117.5241,3802.0
2017-05-10 11:00:00,125.54,125.6,125.52,125.59,6620.0,117.5241,117.5803,117.5054,117.5709,6620.0
2017-05-10 11:10:00,125.58,125.65,125.57,125.63,4557.0,117.5616,117.6271,117.5522,117.6084,4557.0
2017-05-10 11:20:00,125.65,125.73,125.64,125.72,8137.0,117.6271,117.702,117.6177,117.6926,8137.0
2017-05-10 11:30:00,125.73,125.73,125.66,125.68,9848.0,117.702,117.702,117.6365,117.6552,9848.0
2017-05-10 11:40:00,125.66,125.69,125.65,125.65,8527.0,117.6365,117.6646,117.6271,117.6271,8527.0
2017-05-10 11:50:00,125.66,125.69,125.64,125.68,7709.0,117.6365,117.6646,117.6177,117.6552,7709.0
2017-05-10 12:00:00,125.68,125.71,125.65,125.66,6895.0,117.6552,117.6833,117.6271,117.6365,6895.0
2017-05-10 12:10:00,125.66,125.67,125.64,125.66,8130.0,117.6365,117.6458,117.6177,117.6365,8130.0
2017-05-10 12:20:00,125.68,125.7,125.67,125.69,5370.0,117.6552,117.6739,117.6458,117.6646,5370.0
2017-05-10 12:30:00,125.68,125.73,125.67,125.7,5547.0,117.6552,117.702,117.6458,117.6739,5547.0
2017-05-10 12:40:00,125.69,125.74,125.68,125.73,4317.0,117.6646,117.7114,117.6552,117.702,4317.0
2017-05-10 12:50:00,125.72,125.78,125.72,125.78,22955.0,117.6926,117.7488,117.6926,117.7488,22955.0
2017-05-10 13:00:00,125.77,125.81,125.76,125.77,5412.0,117.7394,117.7769,117.7301,117.7394,5412.0
2017-05-10 13:10:00,125.76,125.76,125.73,125.75,4773.0,117.7301,117.7301,117.702,117.7207,4773.0
2017-05-10 13:20:00,125.74,125.78,125.72,125.76,13389.0,117.7114,117.7488,117.6926,117.7301,13389.0
2017-05-10 13:30:00,125.77,125.77,125.74,125.75,4865.0,117.7394,117.7394,117.7114,117.7207,4865.0
2017-05-10 13:40:00,125.77,125.8,125.76,125.8,6137.0,117.7394,117.7675,117.7301,117.7675,6137.0
2017-05-10 13:50:00,125.77,125.81,125.77,125.78,7852.0,117.7394,117.7769,117.7394,117.7488,7852.0
2017-05-10 14:00:00,125.78,125.81,125.75,125.77,24750.0,117.7488,117.7769,117.7207,117.7394,24750.0
2017-05-10 14:10:00,125.78,125.81,125.76,125.8,14535.0,117.7488,117.7769,117.7301,117.7675,14535.0
2017-05-10 14:20:00,125.8,125.81,125.73,125.73,33835.0,117.7675,117.7769,117.702,117.702,33835.0
2017-05-10 14:30:00,125.76,125.79,125.75,125.77,29194.0,117.7301,117.7582,117.7207,117.7394,29194.0
2017-05-10 14:40:00,125.79,125.81,125.76,125.78,41745.0,117.7582,117.7769,117.7301,117.7488,41745.0
2017-05-10 14:50:00,125.81,125.82,125.76,125.78,13849.0,117.7769,117.7863,117.7301,117.7488,13849.0
2017-05-10 15:00:00,125.79,125.84,125.78,125.84,7415.0,117.7582,117.805,117.7488,117.805,7415.0
2017-05-10 15:10:00,125.84,125.86,125.82,125.82,7359.0,117.805,117.8237,117.7863,117.7863,7359.0
2017-05-10 15:20:00,125.8,125.81,125.74,125.74,38833.0,117.7675,117.7769,117.7114,117.7114,38833.0
2017-05-10 15:30:00,125.75,125.76,125.67,125.72,25702.0,117.7207,117.7301,117.6458,117.6926,25702.0
2017-05-10 15:40:00,125.72,125.8,125.71,125.79,10660.0,117.6926,117.7675,117.6833,117.7582,10660.0
2017-05-10 15:50:00,125.8,125.84,125.8,125.83,16963.0,117.7675,117.805,117.7675,117.7956,16963.0
2017-05-11 09:30:00,125.62,125.69,125.5,125.5,15162.0,117.599,117.6646,117.4867,117.4867,15162.0
2017-05-11 09:40:00,125.46,125.48,125.34,125.41,1360.0,117.4492,117.468,117.3369,117.4024,1360.0
2017-05-11 09:50:00,125.28,125.28,125.08,125.14,9806.0,117.2807,117.2807,117.0935,117.1497,9806.0
2017-05-11 10:00:00,125.14,125.23,125.05,125.22,4553.0,117.1497,117.2339,117.0654,117.2246,4553.0
2017-05-11 10:10:00,125.22,125.23,125.12,125.12,9113.0,117.2246,117.2339,117.1309,117.1309,9113.0
2017-05-11 10:20:00,125.12,125.12,125.0,125.08,13103.0,117.1309,117.1309,117.0186,117.0935,13103.0
2017-05-11 10:30:00,124.99,125.13,124.99,125.07,14207.0,117.0092,117.1403,117.0092,117.0841,14207.0
2017-05-11 10:40:00,125.08,125.14,125.07,125.11,7993.0,117.0935,117.1497,117.0841,117.1216,7993.0
2017-05-11 10:50:00,125.09,125.15,125.01,125.15,12535.0,117.1029,117.159,117.028,117.159,12535.0
2017-05-11 11:00:00,125.14,125.23,125.13,125.19,5680.0,117.1497,117.2339,117.1403,117.1965,5680.0
2017-05-11 11:10:00,125.23,125.25,125.21,125.22,8115.0,117.2339,117.2526,117.2152,117.2246,8115.0
2017-05-11 11:20:00,125.2,125.24,125.19,125.23,4018.0,117.2058,117.2433,117.1965,117.2339,4018.0
2017-05-11 11:30:00,125.2,125.31,125.2,125.24,30693.0,117.2058,117.3088,117.2058,117.2433,30693.0
2017-05-11 11:40:00,125.23,125.26,125.21,125.23,6177.0,117.2339,117.262,117.2152,117.2339,6177.0
2017-05-11 11:50:00,125.24,125.24,125.21,125.23,7595.0,117.2433,117.2433,117.2152,117.2339,7595.0
2017-05-11 12:00:00,125.24,125.27,125.22,125.27,5236.0,117.2433,117.2714,117.2246,117.2714,5236.0
2017-05-11 12:10:00,125.29,125.41,125.29,125.41,5328.0,117.2901,117.4024,117.2901,117.4024,5328.0
2017-05-11 12:20:00,125.42,125.42,125.38,125.4,15385.0,117.4118,117.4118,117.3743,117.3931,15385.0
2017-05-11 12:30:00,125.41,125.44,125.39,125.39,3233.0,117.4024,117.4305,117.3837,117.3837,3233.0
2017-05-11 12:40:00,125.42,125.45,125.4,125.42,5946.0,117.4118,117.4399,117.3931,117.4118,5946.0
2017-05-11 12:50:00,125.39,125.41,125.37,125.4,4572.0,117.3837,117.4024,117.365,117.3931,4572.0
2017-05-11 13:00:00,125.4,125.45,125.38,125.45,4334.0,117.3931,117.4399,117.3743,117.4399,4334.0
2017-05-11 13:10:00,125.43,125.54,125.42,125.53,4410.0,117.4212,117.5241,117.4118,117.5148,4410.0
2017-05-11 13:20:00,125.55,125.55,125.46,125.47,7728.0,117.5335,117.5335,117.4492,117.4586,7728.0
2017-05-11 13:30:00,125.47,125.52,125.46,125.52,4009.0,117.4586,117.5054,117.4492,117.5054,4009.0
2017-05-11 13:40:00,125.52,125.61,125.5,125.61,4733.0,117.5054,117.5897,117.4867,117.5897,4733.0
2017-05-11 13:50:00,125.6,125.62,125.58,125.61,4370.0,117.5803,117.599,117.5616,117.5897,4370.0
2017-05-11 14:00:00,125.64,125.64,125.53,125.59,14052.0,117.6177,117.6177,117.5148,117.5709,14052.0
2017-05-11 14:10:00,125.56,125.7,125.55,125.69,20126.0,117.5429,117.6739,117.5335,117.6646,20126.0
2017-05-11 14:20:00,125.68,125.72,125.66,125.68,27647.0,117.6552,117.6926,117.6365,117.6552,27647.0
2017-05-11 14:30:00,125.69,125.7,125.62,125.64,21156.0,117.6646,117.6739,117.599,117.6177,21156.0
2017-05-11 14:40:00,125.64,125.67,125.61,125.64,11793.0,117.6177,117.6458,117.5897,117.6177,11793.0
2017-05-11 14:50:00,125.65,125.65,125.58,125.6,6074.0,117.6271,117.6271,117.5616,117.5803,6074.0
2017-05-11 15:00:00,125.61,125.63,125.59,125.63,4517.0,117.5897,117.6084,117.5709,117.6084,4517.0
2017-05-11 15:10:00,125.63,125.69,125.61,125.63,6136.0,117.6084,117.6646,117.5897,117.6084,6136.0
2017-05-11 15:20:00,125.63,125.63,125.57,125.62,8021.0,117.6084,117.6084,117.5522,117.599,8021.0
2017-05-11 15:30:00,125.59,125.71,125.59,125.71,18846.0,117.5709,117.6833,117.5709,117.6833,18846.0
2017-05-11 15:40:00,125.71,125.73,125.66,125.73,12132.0,117.6833,117.702,117.6365,117.702,12132.0
2017-05-11 15:50:00,125.73,125.75,125.67,125.7,18390.0,117.702,117.7207,117.6458,117.6739,18390.0
2017-05-12 09:30:00,125.73,125.8,125.65,125.67,33017.0,117.702,117.7675,117.6271,117.6458,33017.0
2017-05-12 09:40:00,125.69,125.8,125.69,125.73,6432.0,117.6646,117.7675,117.6646,117.702,6432.0
2017-05-12 09:50:00,125.73,125.75,125.67,125.69,6993.0,117.702,117.7207,117.6458,117.6646,6993.0
2017-05-12 10:00:00,125.75,125.76,125.69,125.74,5363.0,117.7207,117.7301,117.6646,117.7114,5363.0
2017-05-12 10:10:00,125.76,125.84,125.76,125.8,7946.0,117.7301,117.805,117.7301,117.7675,7946.0
2017-05-12 10:20:00,125.8,125.83,125.64,125.66,4373.0,117.7675,117.7956,117.6177,117.6365,4373.0
2017-05-12 10:30:00,125.67,125.73,125.64,125.72,14751.0,117.6458,117.702,117.6177,117.6926,14751.0
2017-05-12 10:40:00,125.72,125.72,125.65,125.65,3058.0,117.6926,117.6926,117.6271,117.6271,3058.0
2017-05-12 10:50:00,125.69,125.69,125.62,125.69,2895.0,117.6646,117.6646,117.599,117.6646,2895.0
2017-05-12 11:00:00,125.7,125.78,125.68,125.77,6331.0,117.6739,117.7488,117.6552,117.7394,6331.0
2017-05-12 11:10:00,125.8,125.8,125.73,125.76,4905.0,117.7675,117.7675,117.702,117.7301,4905.0
2017-05-12 11:20:00,125.78,125.82,125.78,125.81,2311.0,117.7488,117.7863,117.7488,117.7769,2311.0
2017-05-12 11:30:00,125.83,125.91,125.81,125.85,10147.0,117.7956,117.8705,117.7769,117.8143,10147.0
2017-05-12 11:40:00,125.84,125.85,125.84,125.85,2426.0,117.805,117.8143,117.805,117.8143,2426.0
2017-05-12 11:50:00,125.83,125.87,125.83,125.86,6757.0,117.7956,117.8331,117.7956,117.8237,6757.0
2017-05-12 12:00:00,125.87,125.87,125.77,125.77,7106.0,117.8331,117.8331,117.7394,117.7394,7106.0
2017-05-12 12:10:00,125.78,125.82,125.77,125.81,4837.0,117.7488,117.7863,117.7394,117.7769,4837.0
2017-05-12 12:20:00,125.8,125.82,125.79,125.79,2106.0,117.7675,117.7863,117.7582,117.7582,2106.0
2017-05-12 12:30:00,125.78,125.8,125.77,125.8,2637.0,117.7488,117.7675,117.7394,117.7675,2637.0
2017-05-12 12:40:00,125.82,125.83,125.8,125.82,3869.0,117.7863,117.7956,117.7675,117.7863,3869.0
2017-05-12 12:50:00,125.79,125.8,125.75,125.79,6101.0,117.7582,117.7675,117.7207,117.7582,6101.0
2017-05-12 13:00:00,125.79,125.8,125.74,125.74,101229.0,117.7582,117.7675,117.7114,117.7114,101229.0
2017-05-12 13:10:00,125.74,125.78,125.73,125.76,35669.0,117.7114,117.7488,117.702,117.7301,35669.0
2017-05-12 13:20:00,125.76,125.79,125.76,125.77,9800.0,117.7301,117.7582,117.7301,117.7394,9800.0
2017-05-12 13:30:00,125.77,125.77,125.74,125.75,1048.0,117.7394,117.7394,117.7114,117.7207,1048.0
2017-05-12 13:40:00,125.74,125.79,125.74,125.79,15877.0,117.7114,117.7582,117.7114,117.7582,15877.0
2017-05-12 13:50:00,125.79,125.84,125.78,125.82,3571.0,117.7582,117.805,117.7488,117.7863,3571.0
2017-05-12 14:00:00,125.83,125.84,125.8,125.81,8667.0,117.7956,117.805,117.7675,117.7769,8667.0
2017-05-12 14:10:00,125.8,125.83,125.77,125.78,20717.0,117.7675,117.7956,117.7394,117.7488,20717.0
2017-05-12 14:20:00,125.8,125.8,125.77,125.78,22736.0,117.7675,117.7675,117.7394,117.7488,22736.0
2017-05-12 14:30:00,125.77,125.82,125.76,125.81,62183.0,117.7394,117.7863,117.7301,117.7769,62183.0
2017-05-12 14:40:00,125.81,125.85,125.81,125.83,7839.0,117.7769,117.8143,117.7769,117.7956,7839.0
2017-05-12 14:50:00,125.82,125.85,125.79,125.8,20425.0,117.7863,117.8143,117.7582,117.7675,20425.0
2017-05-12 15:00:00,125.8,125.83,125.77,125.78,4096.0,117.7675,117.7956,117.7394,117.7488,4096.0
2017-05-12 15:10:00,125.78,125.8,125.76,125.79,7686.0,117.7488,117.7675,117.7301,117.7582,7686.0
2017-05-12 15:20:00,125.79,125.8,125.73,125.73,4883.0,117.7582,117.7675,117.702,117.702,4883.0
2017-05-12 15:30:00,125.72,125.73,125.67,125.72,6273.0,117.6926,117.702,117.6458,117.6926,6273.0
2017-05-12 15:40:00,125.77,125.82,125.73,125.75,16058.0,117.7394,117.7863,117.702,117.7207,16058.0
2017-05-12 15:50:00,125.78,125.82,125.74,125.78,36386.0,117.7488,117.7863,117.7114,117.7488,36386.0
2017-05-15 09:30:00,125.99,126.11,125.92,126.08,20215.0,117.9454,118.0577,117.8799,118.0296,20215.0
2017-05-15 09:40:00,126.1,126.29,126.09,126.29,9306.0,118.0484,118.2262,118.039,118.2262,9306.0
2017-05-15 09:50:00,126.28,126.31,126.22,126.3,3147.0,118.2169,118.245,118.1607,118.2356,3147.0
2017-05-15 10:00:00,126.3,126.32,126.28,126.32,7993.0,118.2356,118.2543,118.2169,118.2543,7993.0
2017-05-15 10:10:00,126.3,126.32,126.23,126.26,7037.0,118.2356,118.2543,118.1701,118.1982,7037.0
2017-05-15 10:20:00,126.25,126.31,126.24,126.29,5664.0,118.1888,118.245,118.1794,118.2262,5664.0
2017-05-15 10:30:00,126.34,126.36,126.31,126.32,2633.0,118.273,118.2918,118.245,118.2543,2633.0
2017-05-15 10:40:00,126.34,126.41,126.33,126.41,5863.0,118.273,118.3386,118.2637,118.3386,5863.0
2017-05-15 10:50:00,126.39,126.48,126.37,126.46,4930.0,118.3199,118.4041,118.3011,118.3854,4930.0
2017-05-15 11:00:00,126.46,126.5,126.44,126.48,8705.0,118.3854,118.4228,118.3667,118.4041,8705.0
2017-05-15 11:10:00,126.49,126.5,126.41,126.42,12519.0,118.4135,118.4228,118.3386,118.3479,12519.0
2017-05-15 11:20:00,126.42,126.42,126.39,126.42,5271.0,118.3479,118.3479,118.3199,118.3479,5271.0
2017-05-15 11:30:00,126.41,126.43,126.39,126.41,5437.0,118.3386,118.3573,118.3199,118.3386,5437.0
2017-05-15 11:40:00,126.39,126.4,126.35,126.35,8131.0,118.3199,118.3292,118.2824,118.2824,8131.0
2017-05-15 11:50:00,126.36,126.36,126.31,126.36,2431.0,118.2918,118.2918,118.245,118.2918,2431.0
2017-05-15 12:00:00,126.34,126.38,126.34,126.38,8194.0,118.273,118.3105,118.273,118.3105,8194.0
2017-05-15 12:10:00,126.37,126.38,126.33,126.34,13991.0,118.3011,118.3105,118.2637,118.273,13991.0
2017-05-15 12:20:00,126.34,126.34,126.28,126.32,9746.0,118.273,118.273,118.2169,118.2543,9746.0
2017-05-15 12:30:00,126.32,126.34,126.3,126.34,2461.0,118.2543,118.273,118.2356,118.273,2461.0
2017-05-15 12:40:00,126.33,126.34,126.3,126.32,12788.0,118.2637,118.273,118.2356,118.2543,12788.0
2017-05-15 12:50:00,126.31,126.32,126.29,126.31,9587.0,118.245,118.2543,118.2262,118.245,9587.0
2017-05-15 13:00:00,126.31,126.33,126.28,126.33,2818.0,118.245,118.2637,118.2169,118.2637,2818.0
2017-05-15 13:10:00,126.34,126.39,126.33,126.38,3368.0,118.273,118.3199,118.2637,118.3105,3368.0
2017-05-15 13:20:00,126.38,126.39,126.36,126.38,3690.0,118.3105,118.3199,118.2918,118.3105,3690.0
2017-05-15 13:30:00,126.4,126.43,126.4,126.4,8110.0,118.3292,118.3573,118.3292,118.3292,8110.0
2017-05-15 13:40:00,126.39,126.41,126.38,126.38,3237.0,118.3199,118.3386,118.3105,118.3105,3237.0
2017-05-15 13:50:00,126.4,126.42,126.38,126.4,12760.0,118.3292,118.3479,118.3105,118.3292,12760.0
2017-05-15 14:00:00,126.4,126.4,126.35,126.36,9333.0,118.3292,118.3292,118.2824,118.2918,9333.0
2017-05-15 14:10:00,126.37,126.38,126.34,126.35,11952.0,118.3011,118.3105,118.273,118.2824,11952.0
2017-05-15 14:20:00,126.36,126.36,126.21,126.23,13889.0,118.2918,118.2918,118.1513,118.1701,13889.0
2017-05-15 14:30:00,126.2,126.25,126.2,126.23,13036.0,118.142,118.1888,118.142,118.1701,13036.0
2017-05-15 14:40:00,126.28,126.31,126.25,126.3,14008.0,118.2169,118.245,118.1888,118.2356,14008.0
2017-05-15 14:50:00,126.29,126.3,126.26,126.28,11523.0,118.2262,118.2356,118.1982,118.2169,11523.0
2017-05-15 15:00:00,126.28,126.34,126.27,126.31,40786.0,118.2169,118.273,118.2075,118.245,40786.0
2017-05-15 15:10:00,126.3,126.31,126.25,126.27,20493.0,118.2356,118.245,118.1888,118.2075,20493.0
2017-05-15 15:20:00,126.26,126.34,126.25,126.32,5740.0,118.1982,118.273,118.1888,118.2543,5740.0
2017-05-15 15:30:00,126.32,126.36,126.28,126.29,12451.0,118.2543,118.2918,118.2169,118.2262,12451.0
2017-05-15 15:40:00,126.27,126.4,126.27,126.4,12181.0,118.2075,118.3292,118.2075,118.3292,12181.0
2017-05-15 15:50:00,126.4,126.43,126.38,126.39,14307.0,118.3292,118.3573,118.3105,118.3199,14307.0
2017-05-16 09:30:00,126.59,126.6,126.45,126.46,30656.0,118.5071,118.5164,118.376,118.3854,30656.0
2017-05-16 09:40:00,126.46,126.53,126.45,126.52,13471.0,118.3854,118.4509,118.376,118.4416,13471.0
2017-05-16 09:50:00,126.53,126.59,126.52,126.55,9289.0,118.4509,118.5071,118.4416,118.4696,9289.0
2017-05-16 10:00:00,126.54,126.55,126.5,126.5,4986.0,118.4603,118.4696,118.4228,118.4228,4986.0
2017-05-16 10:10:00,126.49,126.51,126.44,126.47,29248.0,118.4135,118.4322,118.3667,118.3947,29248.0
2017-05-16 10:20:00,126.47,126.47,126.26,126.26,4854.0,118.3947,118.3947,118.1982,118.1982,4854.0
2017-05-16 10:30:00,126.25,126.29,126.22,126.28,5379.0,118.1888,118.2262,118.1607,118.2169,5379.0
2017-05-16 10:40:00,126.26,126.26,126.12,126.21,6927.0,118.1982,118.1982,118.0671,118.1513,6927.0
2017-05-16 10:50:00,126.21,126.27,126.2,126.26,7769.0,118.1513,118.2075,118.142,118.1982,7769.0
2017-05-16 11:00:00,126.27,126.35,126.21,126.35,15182.0,118.2075,118.2824,118.1513,118.2824,15182.0
2017-05-16 11:10:00,126.34,126.37,126.3,126.34,4140.0,118.273,118.3011,118.2356,118.273,4140.0
2017-05-16 11:20:00,126.32,126.36,126.32,126.35,3749.0,118.2543,118.2918,118.2543,118.2824,3749.0
2017-05-16 11:30:00,126.29,126.34,126.25,126.33,5372.0,118.2262,118.273,118.1888,118.2637,5372.0
2017-05-16 11:40:00,126.33,126.35,126.27,126.32,5596.0,118.2637,118.2824,118.2075,118.2543,5596.0
2017-05-16 11:50:00,126.41,126.46,126.39,126.4,3075.0,118.3386,118.3854,118.3199,118.3292,3075.0
2017-05-16 12:00:00,126.36,126.4,126.35,126.4,41802.0,118.2918,118.3292,118.2824,118.3292,41802.0
2017-05-16 12:10:00,126.42,126.42,126.37,126.42,2256.0,118.3479,118.3479,118.3011,118.3479,2256.0
2017-05-16 12:20:00,126.42,126.45,126.41,126.43,16901.0,118.3479,118.376,118.3386,118.3573,16901.0
2017-05-16 12:30:00,126.43,126.43,126.37,126.42,5987.0,118.3573,118.3573,118.3011,118.3479,5987.0
2017-05-16 12:40:00,126.41,126.43,126.37,126.41,3272.0,118.3386,118.3573,118.3011,118.3386,3272.0
2017-05-16 12:50:00,126.43,126.44,126.41,126.41,12695.0,118.3573,118.3667,118.3386,118.3386,12695.0
2017-05-16 13:00:00,126.35,126.37,126.33,126.36,2841.0,118.2824,118.3011,118.2637,118.2918,2841.0
2017-05-16 13:10:00,126.36,126.41,126.35,126.37,25701.0,118.2918,118.3386,118.2824,118.3011,25701.0
2017-05-16 13:20:00,126.36,126.4,126.35,126.35,5737.0,118.2918,118.3292,118.2824,118.2824,5737.0
2017-05-16 13:30:00,126.35,126.37,126.33,126.35,22571.0,118.2824,118.3011,118.2637,118.2824,22571.0
2017-05-16 13:40:00,126.35,126.37,126.34,126.36,5982.0,118.2824,118.3011,118.273,118.2918,5982.0
2017-05-16 13:50:00,126.36,126.39,126.3,126.31,2436.0,118.2918,118.3199,118.2356,118.245,2436.0
2017-05-16 14:00:00,126.31,126.33,126.3,126.33,3943.0,118.245,118.2637,118.2356,118.2637,3943.0
2017-05-16 14:10:00,126.32,126.33,126.29,126.31,3841.0,118.2543,118.2637,118.2262,118.245,3841.0
2017-05-16 14:20:00,126.29,126.32,126.21,126.27,38489.0,118.2262,118.2543,118.1513,118.2075,38489.0
2017-05-16 14:30:00,126.28,126.3,126.28,126.28,3984.0,118.2169,118.2356,118.2169,118.2169,3984.0
2017-05-16 14:40:00,126.28,126.32,126.27,126.3,7545.0,118.2169,118.2543,118.2075,118.2356,7545.0
2017-05-16 14:50:00,126.31,126.33,126.27,126.27,16660.0,118.245,118.2637,118.2075,118.2075,16660.0
2017-05-16 15:00:00,126.28,126.32,126.28,126.31,6976.0,118.2169,118.2543,118.2169,118.245,6976.0
2017-05-16 15:10:00,126.29,126.35,126.29,126.34,6938.0,118.2262,118.2824,118.2262,118.273,6938.0
2017-05-16 15:20:00,126.33,126.37,126.32,126.35,14141.0,118.2637,118.3011,118.2543,118.2824,14141.0
2017-05-16 15:30:00,126.35,126.38,126.35,126.37,24167.0,118.2824,118.3105,118.2824,118.3011,24167.0
2017-05-16 15:40:00,126.38,126.41,126.36,126.36,14393.0,118.3105,118.3386,118.2918,118.2918,14393.0
2017-05-16 15:50:00,126.37,126.4,126.35,126.39,29076.0,118.3011,118.3292,118.2824,118.3199,29076.0
2017-05-17 09:30:00,125.43,125.67,125.09,125.61,47813.0,117.4212,117.6458,117.1029,117.5897,47813.0
2017-05-17 09:40:00,125.64,125.65,125.49,125.53,10894.0,117.6177,117.6271,117.4773,117.5148,10894.0
2017-05-17 09:50:00,125.5,125.52,125.17,125.21,13929.0,117.4867,117.5054,117.1778,117.2152,13929.0
2017-05-17 10:00:00,125.19,125.29,125.09,125.29,8401.0,117.1965,117.2901,117.1029,117.2901,8401.0
2017-05-17 10:10:00,125.32,125.32,125.13,125.27,7678.0,117.3182,117.3182,117.1403,117.2714,7678.0
2017-05-17 10:20:00,125.27,125.28,125.09,125.13,11402.0,117.2714,117.2807,117.1029,117.1403,11402.0
2017-05-17 10:30:00,125.13,125.2,124.98,125.07,12255.0,117.1403,117.2058,116.9999,117.0841,12255.0
2017-05-17 10:40:00,125.03,125.18,125.02,125.1,5154.0,117.0467,117.1871,117.0373,117.1122,5154.0
2017-05-17 10:50:00,125.08,125.08,124.7,124.73,16954.0,117.0935,117.0935,116.7378,116.7658,16954.0
2017-05-17 11:00:00,124.76,124.8,124.63,124.74,7768.0,116.7939,116.8314,116.6722,116.7752,7768.0
2017-05-17 11:10:00,124.71,124.98,124.71,124.97,14593.0,116.7471,116.9999,116.7471,116.9905,14593.0
2017-05-17 11:20:00,124.94,124.95,124.89,124.91,30459.0,116.9624,116.9718,116.9156,116.9344,30459.0
2017-05-17 11:30:00,124.91,124.97,124.81,124.96,12986.0,116.9344,116.9905,116.8407,116.9812,12986.0
2017-05-17 11:40:00,125.02,125.05,125.0,125.01,4233.0,117.0373,117.0654,117.0186,117.028,4233.0
2017-05-17 11:50:00,125.01,125.07,124.92,125.07,290081.0,117.028,117.0841,116.9437,117.0841,290081.0
2017-05-17 12:00:00,125.08,125.09,124.99,125.05,10249.0,117.0935,117.1029,117.0092,117.0654,10249.0
2017-05-17 12:10:00,125.04,125.05,124.97,124.97,13284.0,117.0561,117.0654,116.9905,116.9905,13284.0
2017-05-17 12:20:00,124.97,125.02,124.96,124.96,12003.0,116.9905,117.0373,116.9812,116.9812,12003.0
2017-05-17 12:30:00,124.95,125.04,124.89,125.02,9716.0,116.9718,117.0561,116.9156,117.0373,9716.0
2017-05-17 12:40:00,125.06,125.09,125.03,125.08,9974.0,117.0748,117.1029,117.0467,117.0935,9974.0
2017-05-17 12:50:00,125.08,125.11,125.04,125.08,111725.0,117.0935,117.1216,117.0561,117.0935,111725.0
2017-05-17 13:00:00,125.11,125.12,124.98,125.05,5982.0,117.1216,117.1309,116.9999,117.0654,5982.0
2017-05-17 13:10:00,125.02,125.07,124.98,124.99,11198.0,117.0373,117.0841,116.9999,117.0092,11198.0
2017-05-17 13:20:00,124.98,125.02,124.92,124.97,7149.0,116.9999,117.0373,116.9437,116.9905,7149.0
2017-05-17 13:30:00,124.96,125.01,124.9,124.93,11606.0,116.9812,117.028,116.925,116.9531,11606.0
2017-05-17 13:40:00,124.93,124.93,124.78,124.92,48994.0,116.9531,116.9531,116.8127,116.9437,48994.0
2017-05-17 13:50:00,124.9,124.9,124.79,124.82,22591.0,116.925,116.925,116.822,116.8501,22591.0
2017-05-17 14:00:00,124.83,124.92,124.82,124.89,11556.0,116.8595,116.9437,116.8501,116.9156,11556.0
2017-05-17 14:10:00,124.87,124.87,124.64,124.66,29020.0,116.8969,116.8969,116.6816,116.7003,29020.0
2017-05-17 14:20:00,124.7,124.74,124.55,124.59,21802.0,116.7378,116.7752,116.5973,116.6348,21802.0
2017-05-17 14:30:00,124.58,124.64,124.43,124.43,16012.0,116.6254,116.6816,116.485,116.485,16012.0
2017-05-17 14:40:00,124.43,124.49,124.3,124.34,14286.0,116.485,116.5412,116.3633,116.4007,14286.0
2017-05-17 14:50:00,124.31,124.52,124.31,124.52,8703.0,116.3727,116.5693,116.3727,116.5693,8703.0
2017-05-17 15:00:00,124.47,124.54,124.43,124.49,47193.0,116.5224,116.588,116.485,116.5412,47193.0
2017-05-17 15:10:00,124.48,124.61,124.36,124.59,30554.0,116.5318,116.6535,116.4195,116.6348,30554.0
2017-05-17 15:20:00,124.61,124.69,124.49,124.49,32067.0,116.6535,116.7284,116.5412,116.5412,32067.0
2017-05-17 15:30:00,124.5,124.64,124.48,124.55,22515.0,116.5505,116.6816,116.5318,116.5973,22515.0
2017-05-17 15:40:00,124.55,124.57,124.18,124.23,36413.0,116.5973,116.6161,116.251,116.2978,36413.0
2017-05-17 15:50:00,124.23,124.28,124.06,124.12,65746.0,116.2978,116.3446,116.1386,116.1948,65746.0
2017-05-18 09:30:00,124.1,124.4,123.95,124.34,63208.0,116.1761,116.4569,116.0357,116.4007,63208.0
2017-05-18 09:40:00,124.35,124.47,124.17,124.34,20195.0,116.4101,116.5224,116.2416,116.4007,20195.0
2017-05-18 09:50:00,124.36,124.41,124.24,124.35,12529.0,116.4195,116.4663,116.3071,116.4101,12529.0
2017-05-18 10:00:00,124.47,124.79,124.47,124.77,24369.0,116.5224,116.822,116.5224,116.8033,24369.0
2017-05-18 10:10:00,124.78,124.87,124.69,124.76,53121.0,116.8127,116.8969,116.7284,116.7939,53121.0
2017-05-18 10:20:00,124.8,124.87,124.69,124.8,11330.0,116.8314,116.8969,116.7284,116.8314,11330.0
2017-05-18 10:30:00,124.84,124.97,124.83,124.89,8241.0,116.8688,116.9905,116.8595,116.9156,8241.0
2017-05-18 10:40:00,124.86,124.89,124.77,124.78,12198.0,116.8875,116.9156,116.8033,116.8127,12198.0
2017-05-18 10:50:00,124.79,124.82,124.69,124.77,8063.0,116.822,116.8501,116.7284,116.8033,8063.0
2017-05-18 11:00:00,124.79,124.92,124.75,124.75,6256.0,116.822,116.9437,116.7846,116.7846,6256.0
2017-05-18 11:10:00,124.82,124.82,124.73,124.81,8315.0,116.8501,116.8501,116.7658,116.8407,8315.0
2017-05-18 11:20:00,124.8,124.92,124.8,124.85,10823.0,116.8314,116.9437,116.8314,116.8782,10823.0
2017-05-18 11:30:00,124.85,124.88,124.68,124.69,8867.0,116.8782,116.9063,116.719,116.7284,8867.0
2017-05-18 11:40:00,124.65,124.72,124.61,124.69,9762.0,116.691,116.7565,116.6535,116.7284,9762.0
2017-05-18 11:50:00,124.68,124.7,124.51,124.52,11390.0,116.719,116.7378,116.5599,116.5693,11390.0
2017-05-18 12:00:00,124.53,124.53,124.41,124.44,8086.0,116.5786,116.5786,116.4663,116.4944,8086.0
2017-05-18 12:10:00,124.46,124.56,124.46,124.48,4611.0,116.5131,116.6067,116.5131,116.5318,4611.0
2017-05-18 12:20:00,124.49,124.67,124.48,124.62,17254.0,116.5412,116.7097,116.5318,116.6629,17254.0
2017-05-18 12:30:00,124.62,124.78,124.61,124.69,11302.0,116.6629,116.8127,116.6535,116.7284,11302.0
2017-05-18 12:40:00,124.64,124.64,124.56,124.57,6539.0,116.6816,116.6816,116.6067,116.6161,6539.0
2017-05-18 12:50:00,124.55,124.63,124.52,124.63,5759.0,116.5973,116.6722,116.5693,116.6722,5759.0
2017-05-18 13:00:00,124.64,124.67,124.5,124.5,6653.0,116.6816,116.7097,116.5505,116.5505,6653.0
2017-05-18 13:10:00,124.5,124.66,124.5,124.63,14442.0,116.5505,116.7003,116.5505,116.6722,14442.0
2017-05-18 13:20:00,124.62,124.66,124.59,124.6,7569.0,116.6629,116.7003,116.6348,116.6441,7569.0
2017-05-18 13:30:00,124.58,124.64,124.53,124.64,18998.0,116.6254,116.6816,116.5786,116.6816,18998.0
2017-05-18 13:40:00,124.65,124.7,124.65,124.65,6554.0,116.691,116.7378,116.691,116.691,6554.0
2017-05-18 13:50:00,124.65,124.93,124.64,124.87,20053.0,116.691,116.9531,116.6816,116.8969,20053.0
2017-05-18 14:00:00,124.87,125.17,124.86,125.17,25536.0,116.8969,117.1778,116.8875,117.1778,25536.0
2017-05-18 14:10:00,125.17,125.18,125.01,125.05,12443.0,117.1778,117.1871,117.028,117.0654,12443.0
2017-05-18 14:20:00,125.05,125.16,125.04,125.11,19751.0,117.0654,117.1684,117.0561,117.1216,19751.0
2017-05-18 14:30:00,125.14,125.29,125.14,125.2,26050.0,117.1497,117.2901,117.1497,117.2058,26050.0
2017-05-18 14:40:00,125.21,125.21,125.09,125.12,32185.0,117.2152,117.2152,117.1029,117.1309,32185.0
2017-05-18 14:50:00,125.13,125.13,124.98,125.0,10954.0,117.1403,117.1403,116.9999,117.0186,10954.0
2017-05-18 15:00:00,125.0,125.1,125.0,125.1,17401.0,117.0186,117.1122,117.0186,117.1122,17401.0
2017-05-18 15:10:00,125.1,125.12,124.97,125.01,19241.0,117.1122,117.1309,116.9905,117.028,19241.0
2017-05-18 15:20:00,125.0,125.05,124.9,124.9,15630.0,117.0186,117.0654,116.925,116.925,15630.0
2017-05-18 15:30:00,124.98,125.0,124.91,124.97,15973.0,116.9999,117.0186,116.9344,116.9905,15973.0
2017-05-18 15:40:00,124.97,125.1,124.88,125.09,18351.0,116.9905,117.1122,116.9063,117.1029,18351.0
2017-05-18 15:50:00,125.09,125.15,124.82,124.85,41794.0,117.1029,117.159,116.8501,116.8782,41794.0
2017-05-19 09:30:00,125.23,125.36,125.13,125.35,15266.0,117.2339,117.3556,117.1403,117.3463,15266.0
2017-05-19 09:40:00,125.38,125.47,125.37,125.47,3578.0,117.3743,117.4586,117.365,117.4586,3578.0
2017-05-19 09:50:00,125.48,125.6,125.48,125.52,9555.0,117.468,117.5803,117.468,117.5054,9555.0
2017-05-19 10:00:00,125.53,125.54,125.45,125.54,8025.0,117.5148,117.5241,117.4399,117.5241,8025.0
2017-05-19 10:10:00,125.55,125.61,125.53,125.55,10963.0,117.5335,117.5897,117.5148,117.5335,10963.0
2017-05-19 10:20:00,125.54,125.73,125.54,125.68,4470.0,117.5241,117.702,117.5241,117.6552,4470.0
2017-05-19 10:30:00,125.7,125.72,125.61,125.64,13086.0,117.6739,117.6926,117.5897,117.6177,13086.0
2017-05-19 10:40:00,125.64,125.69,125.61,125.67,5378.0,117.6177,117.6646,117.5897,117.6458,5378.0
2017-05-19 10:50:00,125.69,125.74,125.68,125.71,12853.0,117.6646,117.7114,117.6552,117.6833,12853.0
2017-05-19 11:00:00,125.75,125.8,125.69,125.78,15350.0,117.7207,117.7675,117.6646,117.7488,15350.0
2017-05-19 11:10:00,125.77,125.84,125.75,125.77,67452.0,117.7394,117.805,117.7207,117.7394,67452.0
2017-05-19 11:20:00,125.75,125.78,125.71,125.72,7959.0,117.7207,117.7488,117.6833,117.6926,7959.0
2017-05-19 11:30:00,125.71,125.75,125.66,125.72,10764.0,117.6833,117.7207,117.6365,117.6926,10764.0
2017-05-19 11:40:00,125.72,125.77,125.69,125.76,8033.0,117.6926,117.7394,117.6646,117.7301,8033.0
2017-05-19 11:50:00,125.75,125.81,125.75,125.79,14194.0,117.7207,117.7769,117.7207,117.7582,14194.0
2017-05-19 12:00:00,125.85,125.87,125.83,125.87,7295.0,117.8143,117.8331,117.7956,117.8331,7295.0
2017-05-19 12:10:00,125.86,125.89,125.82,125.84,11273.0,117.8237,117.8518,117.7863,117.805,11273.0
2017-05-19 12:20:00,125.84,125.86,125.83,125.85,6017.0,117.805,117.8237,117.7956,117.8143,6017.0
2017-05-19 12:30:00,125.85,125.91,125.84,125.89,5641.0,117.8143,117.8705,117.805,117.8518,5641.0
2017-05-19 12:40:00,125.88,125.91,125.85,125.91,240802.0,117.8424,117.8705,117.8143,117.8705,240802.0
2017-05-19 12:50:00,125.91,125.97,125.9,125.93,3444.0,117.8705,117.9267,117.8611,117.8892,3444.0
2017-05-19 13:00:00,125.93,125.95,125.85,125.87,6306.0,117.8892,117.9079,117.8143,117.8331,6306.0
2017-05-19 13:10:00,125.86,125.92,125.86,125.9,11660.0,117.8237,117.8799,117.8237,117.8611,11660.0
2017-05-19 13:20:00,125.91,125.93,125.89,125.89,8168.0,117.8705,117.8892,117.8518,117.8518,8168.0
2017-05-19 13:30:00,125.89,125.9,125.84,125.86,8664.0,117.8518,117.8611,117.805,117.8237,8664.0
2017-05-19 13:40:00,125.86,125.88,125.83,125.87,13115.0,117.8237,117.8424,117.7956,117.8331,13115.0
2017-05-19 13:50:00,125.87,125.88,125.84,125.88,10957.0,117.8331,117.8424,117.805,117.8424,10957.0
2017-05-19 14:00:00,125.88,125.91,125.81,125.83,28178.0,117.8424,117.8705,117.7769,117.7956,28178.0
2017-05-19 14:10:00,125.83,125.87,125.81,125.86,20683.0,117.7956,117.8331,117.7769,117.8237,20683.0
2017-05-19 14:20:00,125.86,125.89,125.82,125.89,568907.0,117.8237,117.8518,117.7863,117.8518,568907.0
2017-05-19 14:30:00,125.88,125.95,125.87,125.94,15216.0,117.8424,117.9079,117.8331,117.8986,15216.0
2017-05-19 14:40:00,125.97,125.99,125.91,125.93,25381.0,117.9267,117.9454,117.8705,117.8892,25381.0
2017-05-19 14:50:00,125.94,125.95,125.88,125.88,6576.0,117.8986,117.9079,117.8424,117.8424,6576.0
2017-05-19 15:00:00,125.88,125.88,125.62,125.62,34827.0,117.8424,117.8424,117.599,117.599,34827.0
2017-05-19 15:10:00,125.61,125.68,125.55,125.61,25924.0,117.5897,117.6552,117.5335,117.5897,25924.0
2017-05-19 15:20:00,125.61,125.66,125.54,125.58,21717.0,117.5897,117.6365,117.5241,117.5616,21717.0
2017-05-19 15:30:00,125.54,125.62,125.51,125.61,8102.0,117.5241,117.599,117.496,117.5897,8102.0
2017-05-19 15:40:00,125.63,125.63,125.5,125.53,13423.0,117.6084,117.6084,117.4867,117.5148,13423.0
2017-05-19 15:50:00,125.53,125.61,125.52,125.56,35426.0,117.5148,117.5897,117.5054,117.5429,35426.0
2017-05-22 09:30:00,125.81,126.09,125.77,126.09,92238.0,117.7769,118.039,117.7394,118.039,92238.0
2017-05-22 09:40:00,126.11,126.15,126.08,126.12,12422.0,118.0577,118.0952,118.0296,118.0671,12422.0
2017-05-22 09:50:00,126.11,126.14,126.03,126.11,8110.0,118.0577,118.0858,117.9828,118.0577,8110.0
2017-05-22 10:00:00,126.07,126.15,126.05,126.06,8901.0,118.0203,118.0952,118.0016,118.0109,8901.0
2017-05-22 10:10:00,126.08,126.1,126.03,126.08,5379.0,118.0296,118.0484,117.9828,118.0296,5379.0
2017-05-22 10:20:00,126.1,126.1,126.03,126.1,4004.0,118.0484,118.0484,117.9828,118.0484,4004.0
2017-05-22 10:30:00,126.13,126.13,126.01,126.05,6451.0,118.0765,118.0765,117.9641,118.0016,6451.0
2017-05-22 10:40:00,126.07,126.12,126.04,126.07,4632.0,118.0203,118.0671,117.9922,118.0203,4632.0
2017-05-22 10:50:00,126.01,126.07,126.0,126.06,2517.0,117.9641,118.0203,117.9548,118.0109,2517.0
2017-05-22 11:00:00,126.03,126.09,126.02,126.09,6405.0,117.9828,118.039,117.9735,118.039,6405.0
2017-05-22 11:10:00,126.06,126.14,126.04,126.14,1921.0,118.0109,118.0858,117.9922,118.0858,1921.0
2017-05-22 11:20:00,126.15,126.16,126.11,126.15,8718.0,118.0952,118.1045,118.0577,118.0952,8718.0
2017-05-22 11:30:00,126.15,126.18,126.13,126.16,2713.0,118.0952,118.1233,118.0765,118.1045,2713.0
2017-05-22 11:40:00,126.15,126.16,126.11,126.13,12980.0,118.0952,118.1045,118.0577,118.0765,12980.0
2017-05-22 11:50:00,126.12,126.17,126.12,126.17,7886.0,118.0671,118.1139,118.0671,118.1139,7886.0
2017-05-22 12:00:00,126.21,126.23,126.17,126.18,3566.0,118.1513,118.1701,118.1139,118.1233,3566.0
2017-05-22 12:10:00,126.22,126.36,126.22,126.34,8636.0,118.1607,118.2918,118.1607,118.273,8636.0
2017-05-22 12:20:00,126.3,126.32,126.26,126.3,4470.0,118.2356,118.2543,118.1982,118.2356,4470.0
2017-05-22 12:30:00,126.3,126.31,126.26,126.26,2786.0,118.2356,118.245,118.1982,118.1982,2786.0
2017-05-22 12:40:00,126.26,126.31,126.25,126.3,5848.0,118.1982,118.245,118.1888,118.2356,5848.0
2017-05-22 12:50:00,126.3,126.3,126.24,126.26,8826.0,118.2356,118.2356,118.1794,118.1982,8826.0
2017-05-22 13:00:00,126.26,126.27,126.23,126.25,8544.0,118.1982,118.2075,118.1701,118.1888,8544.0
2017-05-22 13:10:00,126.25,126.29,126.23,126.24,5930.0,118.1888,118.2262,118.1701,118.1794,5930.0
2017-05-22 13:20:00,126.23,126.26,126.22,126.23,3252.0,118.1701,118.1982,118.1607,118.1701,3252.0
2017-05-22 13:30:00,126.26,126.28,126.2,126.21,15175.0,118.1982,118.2169,118.142,118.1513,15175.0
2017-05-22 13:40:00,126.2,126.22,126.18,126.22,6647.0,118.142,118.1607,118.1233,118.1607,6647.0
2017-05-22 13:50:00,126.21,126.26,126.21,126.23,3760.0,118.1513,118.1982,118.1513,118.1701,3760.0
2017-05-22 14:00:00,126.21,126.22,126.18,126.19,4733.0,118.1513,118.1607,118.1233,118.1326,4733.0
2017-05-22 14:10:00,126.23,126.26,126.21,126.25,11591.0,118.1701,118.1982,118.1513,118.1888,11591.0
2017-05-22 14:20:00,126.24,126.3,126.23,126.27,155200.0,118.1794,118.2356,118.1701,118.2075,155200.0
2017-05-22 14:30:00,126.28,126.33,126.27,126.32,15183.0,118.2169,118.2637,118.2075,118.2543,15183.0
2017-05-22 14:40:00,126.3,126.33,126.28,126.3,25749.0,118.2356,118.2637,118.2169,118.2356,25749.0
2017-05-22 14:50:00,126.31,126.33,126.27,126.28,10424.0,118.245,118.2637,118.2075,118.2169,10424.0
2017-05-22 15:00:00,126.29,126.34,126.28,126.33,4018.0,118.2262,118.273,118.2169,118.2637,4018.0
2017-05-22 15:10:00,126.33,126.36,126.31,126.31,3579.0,118.2637,118.2918,118.245,118.245,3579.0
2017-05-22 15:20:00,126.3,126.33,126.28,126.31,9241.0,118.2356,118.2637,118.2169,118.245,9241.0
2017-05-22 15:30:00,126.32,126.42,126.31,126.4,7024.0,118.2543,118.3479,118.245,118.3292,7024.0
2017-05-22 15:40:00,126.38,126.45,126.38,126.4,30149.0,118.3105,118.376,118.3105,118.3292,30149.0
2017-05-22 15:50:00,126.4,126.43,126.32,126.36,26310.0,118.3292,118.3573,118.2543,118.2918,26310.0
2017-05-23 09:30:00,126.64,126.64,126.45,126.57,22997.0,118.5539,118.5539,118.376,118.4884,22997.0
2017-05-23 09:40:00,126.57,126.58,126.37,126.4,2696.0,118.4884,118.4977,118.3011,118.3292,2696.0
2017-05-23 09:50:00,126.37,126.41,126.34,126.39,3236.0,118.3011,118.3386,118.273,118.3199,3236.0
2017-05-23 10:00:00,126.3,126.49,126.3,126.49,8128.0,118.2356,118.4135,118.2356,118.4135,8128.0
2017-05-23 10:10:00,126.5,126.5,126.43,126.47,2898.0,118.4228,118.4228,118.3573,118.3947,2898.0
2017-05-23 10:20:00,126.44,126.52,126.44,126.46,8728.0,118.3667,118.4416,118.3667,118.3854,8728.0
2017-05-23 10:30:00,126.46,126.49,126.37,126.39,18721.0,118.3854,118.4135,118.3011,118.3199,18721.0
2017-05-23 10:40:00,126.4,126.42,126.38,126.4,11549.0,118.3292,118.3479,118.3105,118.3292,11549.0
2017-05-23 10:50:00,126.43,126.49,126.42,126.45,36851.0,118.3573,118.4135,118.3479,118.376,36851.0
2017-05-23 11:00:00,126.47,126.5,126.44,126.44,6453.0,118.3947,118.4228,118.3667,118.3667,6453.0
2017-05-23 11:10:00,126.47,126.5,126.45,126.48,4493.0,118.3947,118.4228,118.376,118.4041,4493.0
2017-05-23 11:20:00,126.47,126.55,126.47,126.55,21106.0,118.3947,118.4696,118.3947,118.4696,21106.0
2017-05-23 11:30:00,126.54,126.56,126.49,126.5,15487.0,118.4603,118.479,118.4135,118.4228,15487.0
2017-05-23 11:40:00,126.52,126.56,126.51,126.54,9033.0,118.4416,118.479,118.4322,118.4603,9033.0
2017-05-23 11:50:00,126.55,126.56,126.52,126.55,5091.0,118.4696,118.479,118.4416,118.4696,5091.0
2017-05-23 12:00:00,126.54,126.56,126.52,126.55,4554.0,118.4603,118.479,118.4416,118.4696,4554.0
2017-05-23 12:10:00,126.55,126.56,126.52,126.53,5670.0,118.4696,118.479,118.4416,118.4509,5670.0
2017-05-23 12:20:00,126.53,126.53,126.4,126.4,5424.0,118.4509,118.4509,118.3292,118.3292,5424.0
2017-05-23 12:30:00,126.38,126.42,126.35,126.41,4668.0,118.3105,118.3479,118.2824,118.3386,4668.0
2017-05-23 12:40:00,126.42,126.43,126.34,126.35,6160.0,118.3479,118.3573,118.273,118.2824,6160.0
2017-05-23 12:50:00,126.34,126.35,126.3,126.33,7596.0,118.273,118.2824,118.2356,118.2637,7596.0
2017-05-23 13:00:00,126.33,126.38,126.32,126.37,11378.0,118.2637,118.3105,118.2543,118.3011,11378.0
2017-05-23 13:10:00,126.39,126.43,126.37,126.42,15770.0,118.3199,118.3573,118.3011,118.3479,15770.0
2017-05-23 13:20:00,126.43,126.44,126.39,126.4,2313.0,118.3573,118.3667,118.3199,118.3292,2313.0
2017-05-23 13:30:00,126.41,126.41,126.39,126.4,5861.0,118.3386,118.3386,118.3199,118.3292,5861.0
2017-05-23 13:40:00,126.39,126.39,126.34,126.36,3078.0,118.3199,118.3199,118.273,118.2918,3078.0
2017-05-23 13:50:00,126.35,126.4,126.34,126.37,9338.0,118.2824,118.3292,118.273,118.3011,9338.0
2017-05-23 14:00:00,126.39,126.41,126.36,126.4,30246.0,118.3199,118.3386,118.2918,118.3292,30246.0
2017-05-23 14:10:00,126.4,126.41,126.33,126.35,46940.0,118.3292,118.3386,118.2637,118.2824,46940.0
2017-05-23 14:20:00,126.33,126.38,126.32,126.35,18358.0,118.2637,118.3105,118.2543,118.2824,18358.0
2017-05-23 14:30:00,126.35,126.39,126.32,126.37,16785.0,118.2824,118.3199,118.2543,118.3011,16785.0
2017-05-23 14:40:00,126.39,126.43,126.37,126.42,19536.0,118.3199,118.3573,118.3011,118.3479,19536.0
2017-05-23 14:50:00,126.41,126.41,126.35,126.37,9411.0,118.3386,118.3386,118.2824,118.3011,9411.0
2017-05-23 15:00:00,126.37,126.43,126.36,126.39,10440.0,118.3011,118.3573,118.2918,118.3199,10440.0
2017-05-23 15:10:00,126.41,126.41,126.33,126.34,16536.0,118.3386,118.3386,118.2637,118.273,16536.0
2017-05-23 15:20:00,126.32,126.35,126.3,126.33,10268.0,118.2543,118.2824,118.2356,118.2637,10268.0
2017-05-23 15:30:00,126.31,126.37,126.28,126.36,18449.0,118.245,118.3011,118.2169,118.2918,18449.0
2017-05-23 15:40:00,126.35,126.35,126.26,126.28,24292.0,118.2824,118.2824,118.1982,118.2169,24292.0
2017-05-23 15:50:00,126.29,126.37,126.28,126.36,31911.0,118.2262,118.3011,118.2169,118.2918,31911.0
2017-05-24 09:30:00,126.56,126.8,126.43,126.48,16281.0,118.479,118.7037,118.3573,118.4041,16281.0
2017-05-24 09:40:00,126.45,126.49,126.44,126.46,10244.0,118.376,118.4135,118.3667,118.3854,10244.0
2017-05-24 09:50:00,126.51,126.55,126.5,126.51,2294.0,118.4322,118.4696,118.4228,118.4322,2294.0
2017-05-24 10:00:00,126.46,126.46,126.39,126.45,8723.0,118.3854,118.3854,118.3199,118.376,8723.0
2017-05-24 10:10:00,126.43,126.51,126.43,126.51,3158.0,118.3573,118.4322,118.3573,118.4322,3158.0
2017-05-24 10:20:00,126.48,126.56,126.46,126.54,4342.0,118.4041,118.479,118.3854,118.4603,4342.0
2017-05-24 10:30:00,126.56,126.57,126.51,126.56,9376.0,118.479,118.4884,118.4322,118.479,9376.0
2017-05-24 10:40:00,126.55,126.58,126.52,126.58,6358.0,118.4696,118.4977,118.4416,118.4977,6358.0
2017-05-24 10:50:00,126.57,126.57,126.52,126.53,3118.0,118.4884,118.4884,118.4416,118.4509,3118.0
2017-05-24 11:00:00,126.5,126.51,126.45,126.51,2147.0,118.4228,118.4322,118.376,118.4322,2147.0
2017-05-24 11:10:00,126.5,126.55,126.5,126.52,2479.0,118.4228,118.4696,118.4228,118.4416,2479.0
2017-05-24 11:20:00,126.52,126.59,126.51,126.58,2607.0,118.4416,118.5071,118.4322,118.4977,2607.0
2017-05-24 11:30:00,126.6,126.62,126.56,126.57,6066.0,118.5164,118.5352,118.479,118.4884,6066.0
2017-05-24 11:40:00,126.59,126.65,126.59,126.64,12989.0,118.5071,118.5633,118.5071,118.5539,12989.0
2017-05-24 11:50:00,126.63,126.65,126.57,126.6,11121.0,118.5445,118.5633,118.4884,118.5164,11121.0
2017-05-24 12:00:00,126.61,126.64,126.56,126.59,4380.0,118.5258,118.5539,118.479,118.5071,4380.0
2017-05-24 12:10:00,126.6,126.61,126.58,126.6,6463.0,118.5164,118.5258,118.4977,118.5164,6463.0
2017-05-24 12:20:00,126.6,126.65,126.59,126.63,13780.0,118.5164,118.5633,118.5071,118.5445,13780.0
2017-05-24 12:30:00,126.65,126.69,126.64,126.68,3132.0,118.5633,118.6007,118.5539,118.5913,3132.0
2017-05-24 12:40:00,126.68,126.68,126.65,126.67,6107.0,118.5913,118.5913,118.5633,118.582,6107.0
2017-05-24 12:50:00,126.66,126.69,126.65,126.66,4811.0,118.5726,118.6007,118.5633,118.5726,4811.0
2017-05-24 13:00:00,126.68,126.69,126.65,126.65,7592.0,118.5913,118.6007,118.5633,118.5633,7592.0
2017-05-24 13:10:00,126.67,126.69,126.66,126.68,2215.0,118.582,118.6007,118.5726,118.5913,2215.0
2017-05-24 13:20:00,126.66,126.66,126.61,126.64,6133.0,118.5726,118.5726,118.5258,118.5539,6133.0
2017-05-24 13:30:00,126.63,126.68,126.62,126.68,8519.0,118.5445,118.5913,118.5352,118.5913,8519.0
2017-05-24 13:40:00,126.68,126.7,126.66,126.69,6974.0,118.5913,118.6101,118.5726,118.6007,6974.0
2017-05-24 13:50:00,126.69,126.71,126.67,126.69,8644.0,118.6007,118.6194,118.582,118.6007,8644.0
2017-05-24 14:00:00,126.68,126.72,126.6,126.72,8991.0,118.5913,118.6288,118.5164,118.6288,8991.0
2017-05-24 14:10:00,126.72,126.86,126.7,126.86,15718.0,118.6288,118.7598,118.6101,118.7598,15718.0
2017-05-24 14:20:00,126.85,126.85,126.8,126.85,19380.0,118.7505,118.7505,118.7037,118.7505,19380.0
2017-05-24 14:30:00,126.82,126.82,126.77,126.79,7329.0,118.7224,118.7224,118.6756,118.6943,7329.0
2017-05-24 14:40:00,126.77,126.83,126.74,126.8,48126.0,118.6756,118.7318,118.6475,118.7037,48126.0
2017-05-24 14:50:00,126.83,126.83,126.76,126.8,10667.0,118.7318,118.7318,118.6662,118.7037,10667.0
2017-05-24 15:00:00,126.81,126.82,126.74,126.76,9469.0,118.713,118.7224,118.6475,118.6662,9469.0
2017-05-24 15:10:00,126.78,126.83,126.77,126.8,12325.0,118.685,118.7318,118.6756,118.7037,12325.0
2017-05-24 15:20:00,126.81,126.86,126.79,126.85,33691.0,118.713,118.7598,118.6943,118.7505,33691.0
2017-05-24 15:30:00,126.86,126.92,126.85,126.9,7619.0,118.7598,118.816,118.7505,118.7973,7619.0
2017-05-24 15:40:00,126.92,126.96,126.9,126.93,21483.0,118.816,118.8535,118.7973,118.8254,21483.0
2017-05-24 15:50:00,126.94,127.01,126.91,126.91,19852.0,118.8347,118.9003,118.8067,118.8067,19852.0
2017-05-25 09:30:00,127.27,127.31,127.22,127.31,16990.0,119.1437,119.1811,119.0969,119.1811,16990.0
2017-05-25 09:40:00,127.2,127.38,127.2,127.37,2906.0,119.0781,119.2466,119.0781,119.2373,2906.0
2017-05-25 09:50:00,127.37,127.46,127.36,127.38,9146.0,119.2373,119.3215,119.2279,119.2466,9146.0
2017-05-25 10:00:00,127.4,127.46,127.39,127.44,8310.0,119.2654,119.3215,119.256,119.3028,8310.0
2017-05-25 10:10:00,127.44,127.58,127.43,127.57,5645.0,119.3028,119.4339,119.2934,119.4245,5645.0
2017-05-25 10:20:00,127.56,127.57,127.51,127.54,2553.0,119.4151,119.4245,119.3683,119.3964,2553.0
2017-05-25 10:30:00,127.53,127.64,127.53,127.62,18661.0,119.3871,119.49,119.3871,119.4713,18661.0
2017-05-25 10:40:00,127.63,127.64,127.57,127.62,4188.0,119.4807,119.49,119.4245,119.4713,4188.0
2017-05-25 10:50:00,127.62,127.67,127.61,127.67,7408.0,119.4713,119.5181,119.462,119.5181,7408.0
2017-05-25 11:00:00,127.63,127.74,127.62,127.74,6921.0,119.4807,119.5837,119.4713,119.5837,6921.0
2017-05-25 11:10:00,127.78,127.82,127.73,127.78,8383.0,119.6211,119.6585,119.5743,119.6211,8383.0
2017-05-25 11:20:00,127.82,127.82,127.75,127.81,5386.0,119.6585,119.6585,119.593,119.6492,5386.0
2017-05-25 11:30:00,127.83,127.85,127.72,127.72,6573.0,119.6679,119.6866,119.5649,119.5649,6573.0
2017-05-25 11:40:00,127.72,127.72,127.65,127.69,5049.0,119.5649,119.5649,119.4994,119.5368,5049.0
2017-05-25 11:50:00,127.72,127.77,127.7,127.71,5741.0,119.5649,119.6117,119.5462,119.5556,5741.0
2017-05-25 12:00:00,127.68,127.72,127.67,127.69,1913.0,119.5275,119.5649,119.5181,119.5368,1913.0
2017-05-25 12:10:00,127.72,127.74,127.66,127.74,12917.0,119.5649,119.5837,119.5088,119.5837,12917.0
2017-05-25 12:20:00,127.72,127.83,127.72,127.81,4860.0,119.5649,119.6679,119.5649,119.6492,4860.0
2017-05-25 12:30:00,127.81,127.89,127.81,127.86,12493.0,119.6492,119.7241,119.6492,119.696,12493.0
2017-05-25 12:40:00,127.88,127.89,127.84,127.87,2553.0,119.7147,119.7241,119.6773,119.7054,2553.0
2017-05-25 12:50:00,127.87,127.93,127.87,127.91,13810.0,119.7054,119.7615,119.7054,119.7428,13810.0
2017-05-25 13:00:00,127.93,127.94,127.87,127.87,14785.0,119.7615,119.7709,119.7054,119.7054,14785.0
2017-05-25 13:10:00,127.88,127.91,127.86,127.9,6592.0,119.7147,119.7428,119.696,119.7334,6592.0
2017-05-25 13:20:00,127.92,127.92,127.86,127.88,4461.0,119.7522,119.7522,119.696,119.7147,4461.0
2017-05-25 13:30:00,127.88,127.88,127.81,127.86,8810.0,119.7147,119.7147,119.6492,119.696,8810.0
2017-05-25 13:40:00,127.86,127.88,127.84,127.86,6530.0,119.696,119.7147,119.6773,119.696,6530.0
2017-05-25 13:50:00,127.87,127.92,127.86,127.92,11038.0,119.7054,119.7522,119.696,119.7522,11038.0
2017-05-25 14:00:00,127.93,127.98,127.93,127.96,6424.0,119.7615,119.8083,119.7615,119.7896,6424.0
2017-05-25 14:10:00,127.96,127.98,127.93,127.94,6527.0,119.7896,119.8083,119.7615,119.7709,6527.0
2017-05-25 14:20:00,127.98,128.02,127.96,127.98,20860.0,119.8083,119.8458,119.7896,119.8083,20860.0
2017-05-25 14:30:00,128.01,128.07,127.99,128.06,14957.0,119.8364,119.8926,119.8177,119.8832,14957.0
2017-05-25 14:40:00,128.05,128.06,128.01,128.01,43211.0,119.8739,119.8832,119.8364,119.8364,43211.0
2017-05-25 14:50:00,128.01,128.02,127.97,128.02,8278.0,119.8364,119.8458,119.799,119.8458,8278.0
2017-05-25 15:00:00,128.03,128.03,127.96,127.99,12277.0,119.8551,119.8551,119.7896,119.8177,12277.0
2017-05-25 15:10:00,127.99,128.0,127.94,127.94,9690.0,119.8177,119.8271,119.7709,119.7709,9690.0
2017-05-25 15:20:00,127.95,127.95,127.88,127.88,14817.0,119.7802,119.7802,119.7147,119.7147,14817.0
2017-05-25 15:30:00,127.87,127.92,127.87,127.9,11954.0,119.7054,119.7522,119.7054,119.7334,11954.0
2017-05-25 15:40:00,127.89,128.02,127.87,127.96,26189.0,119.7241,119.8458,119.7054,119.7896,26189.0
2017-05-25 15:50:00,127.94,127.94,127.78,127.84,14872.0,119.7709,119.7709,119.6211,119.6773,14872.0
2017-05-26 09:30:00,127.81,127.81,127.64,127.76,23704.0,119.6492,119.6492,119.49,119.6024,23704.0
2017-05-26 09:40:00,127.75,127.8,127.7,127.8,4356.0,119.593,119.6398,119.5462,119.6398,4356.0
2017-05-26 09:50:00,127.76,127.89,127.76,127.88,4699.0,119.6024,119.7241,119.6024,119.7147,4699.0
2017-05-26 10:00:00,127.9,127.96,127.87,127.88,11794.0,119.7334,119.7896,119.7054,119.7147,11794.0
2017-05-26 10:10:00,127.87,127.9,127.83,127.88,7298.0,119.7054,119.7334,119.6679,119.7147,7298.0
2017-05-26 10:20:00,127.88,127.9,127.83,127.86,7106.0,119.7147,119.7334,119.6679,119.696,7106.0
2017-05-26 10:30:00,127.84,127.92,127.83,127.91,2054.0,119.6773,119.7522,119.6679,119.7428,2054.0
2017-05-26 10:40:00,127.93,127.94,127.88,127.89,4811.0,119.7615,119.7709,119.7147,119.7241,4811.0
2017-05-26 10:50:00,127.9,127.9,127.85,127.85,4444.0,119.7334,119.7334,119.6866,119.6866,4444.0
2017-05-26 11:00:00,127.84,127.89,127.81,127.85,10997.0,119.6773,119.7241,119.6492,119.6866,10997.0
2017-05-26 11:10:00,127.83,127.86,127.8,127.81,4551.0,119.6679,119.696,119.6398,119.6492,4551.0
2017-05-26 11:20:00,127.82,127.86,127.8,127.86,6157.0,119.6585,119.696,119.6398,119.696,6157.0
2017-05-26 11:30:00,127.87,127.87,127.82,127.83,11719.0,119.7054,119.7054,119.6585,119.6679,11719.0
2017-05-26 11:40:00,127.83,127.83,127.76,127.77,3028.0,119.6679,119.6679,119.6024,119.6117,3028.0
2017-05-26 11:50:00,127.81,127.81,127.73,127.75,5304.0,119.6492,119.6492,119.5743,119.593,5304.0
2017-05-26 12:00:00,127.73,127.79,127.73,127.77,4270.0,119.5743,119.6305,119.5743,119.6117,4270.0
2017-05-26 12:10:00,127.76,127.82,127.75,127.82,22667.0,119.6024,119.6585,119.593,119.6585,22667.0
2017-05-26 12:20:00,127.81,127.85,127.81,127.84,10705.0,119.6492,119.6866,119.6492,119.6773,10705.0
2017-05-26 12:30:00,127.83,127.83,127.78,127.8,7273.0,119.6679,119.6679,119.6211,119.6398,7273.0
2017-05-26 12:40:00,127.81,127.83,127.79,127.83,10159.0,119.6492,119.6679,119.6305,119.6679,10159.0
2017-05-26 12:50:00,127.83,127.84,127.79,127.8,9111.0,119.6679,119.6773,119.6305,119.6398,9111.0
2017-05-26 13:00:00,127.82,127.82,127.75,127.79,10805.0,119.6585,119.6585,119.593,119.6305,10805.0
2017-05-26 13:10:00,127.81,127.84,127.78,127.78,11250.0,119.6492,119.6773,119.6211,119.6211,11250.0
2017-05-26 13:20:00,127.79,127.8,127.76,127.8,9560.0,119.6305,119.6398,119.6024,119.6398,9560.0
2017-05-26 13:30:00,127.79,127.81,127.76,127.78,2938.0,119.6305,119.6492,119.6024,119.6211,2938.0
2017-05-26 13:40:00,127.77,127.79,127.74,127.74,3904.0,119.6117,119.6305,119.5837,119.5837,3904.0
2017-05-26 13:50:00,127.74,127.78,127.73,127.75,6454.0,119.5837,119.6211,119.5743,119.593,6454.0
2017-05-26 14:00:00,127.77,127.8,127.75,127.78,13062.0,119.6117,119.6398,119.593,119.6211,13062.0
2017-05-26 14:10:00,127.81,127.83,127.79,127.8,15885.0,119.6492,119.6679,119.6305,119.6398,15885.0
2017-05-26 14:20:00,127.81,127.85,127.78,127.82,18499.0,119.6492,119.6866,119.6211,119.6585,18499.0
2017-05-26 14:30:00,127.81,127.83,127.8,127.81,12425.0,119.6492,119.6679,119.6398,119.6492,12425.0
2017-05-26 14:40:00,127.81,127.85,127.81,127.83,4062.0,119.6492,119.6866,119.6492,119.6679,4062.0
2017-05-26 14:50:00,127.82,127.85,127.81,127.84,8340.0,119.6585,119.6866,119.6492,119.6773,8340.0
2017-05-26 15:00:00,127.85,127.87,127.81,127.82,65707.0,119.6866,119.7054,119.6492,119.6585,65707.0
2017-05-26 15:10:00,127.84,127.86,127.84,127.85,3583.0,119.6773,119.696,119.6773,119.6866,3583.0
2017-05-26 15:20:00,127.85,127.86,127.82,127.85,14397.0,119.6866,119.696,119.6585,119.6866,14397.0
2017-05-26 15:30:00,127.84,127.85,127.82,127.82,5679.0,119.6773,119.6866,119.6585,119.6585,5679.0
2017-05-26 15:40:00,127.82,127.86,127.81,127.86,7743.0,119.6585,119.696,119.6492,119.696,7743.0
2017-05-26 15:50:00,127.87,127.91,127.82,127.89,53829.0,119.7054,119.7428,119.6585,119.7241,53829.0
2017-05-30 09:30:00,127.78,127.95,127.64,127.94,30492.0,119.6211,119.7802,119.49,119.7709,30492.0
2017-05-30 09:40:00,127.88,127.99,127.87,127.93,3372.0,119.7147,119.8177,119.7054,119.7615,3372.0
2017-05-30 09:50:00,127.91,127.92,127.87,127.9,2056.0,119.7428,119.7522,119.7054,119.7334,2056.0
2017-05-30 10:00:00,127.9,127.9,127.81,127.84,9745.0,119.7334,119.7334,119.6492,119.6773,9745.0
2017-05-30 10:10:00,127.78,127.78,127.71,127.71,1853.0,119.6211,119.6211,119.5556,119.5556,1853.0
2017-05-30 10:20:00,127.83,127.85,127.79,127.8,8173.0,119.6679,119.6866,119.6305,119.6398,8173.0
2017-05-30 10:30:00,127.79,127.89,127.79,127.88,5293.0,119.6305,119.7241,119.6305,119.7147,5293.0
2017-05-30 10:40:00,127.89,127.93,127.89,127.92,6126.0,119.7241,119.7615,119.7241,119.7522,6126.0
2017-05-30 10:50:00,127.92,127.93,127.86,127.86,5221.0,119.7522,119.7615,119.696,119.696,5221.0
2017-05-30 11:00:00,127.87,127.92,127.85,127.91,10223.0,119.7054,119.7522,119.6866,119.7428,10223.0
2017-05-30 11:10:00,127.89,127.91,127.85,127.86,8988.0,119.7241,119.7428,119.6866,119.696,8988.0
2017-05-30 11:20:00,127.89,127.89,127.83,127.84,9261.0,119.7241,119.7241,119.6679,119.6773,9261.0
2017-05-30 11:30:00,127.88,127.89,127.86,127.89,4609.0,119.7147,119.7241,119.696,119.7241,4609.0
2017-05-30 11:40:00,127.88,127.9,127.84,127.89,6589.0,119.7147,119.7334,119.6773,119.7241,6589.0
2017-05-30 11:50:00,127.89,127.91,127.84,127.86,7403.0,119.7241,119.7428,119.6773,119.696,7403.0
2017-05-30 12:00:00,127.88,127.9,127.85,127.87,9352.0,119.7147,119.7334,119.6866,119.7054,9352.0
2017-05-30 12:10:00,127.87,127.89,127.85,127.86,2166.0,119.7054,119.7241,119.6866,119.696,2166.0
2017-05-30 12:20:00,127.85,127.93,127.84,127.92,6019.0,119.6866,119.7615,119.6773,119.7522,6019.0
2017-05-30 12:30:00,127.93,127.97,127.92,127.93,3207.0,119.7615,119.799,119.7522,119.7615,3207.0
2017-05-30 12:40:00,127.92,127.93,127.89,127.91,4442.0,119.7522,119.7615,119.7241,119.7428,4442.0
2017-05-30 12:50:00,127.9,127.97,127.89,127.97,6344.0,119.7334,119.799,119.7241,119.799,6344.0
2017-05-30 13:00:00,127.96,127.99,127.94,127.95,13633.0,119.7896,119.8177,119.7709,119.7802,13633.0
2017-05-30 13:10:00,127.94,127.97,127.92,127.93,4474.0,119.7709,119.799,119.7522,119.7615,4474.0
2017-05-30 13:20:00,127.93,127.93,127.88,127.91,18251.0,119.7615,119.7615,119.7147,119.7428,18251.0
2017-05-30 13:30:00,127.9,127.91,127.88,127.91,11022.0,119.7334,119.7428,119.7147,119.7428,11022.0
2017-05-30 13:40:00,127.89,127.91,127.88,127.9,3694.0,119.7241,119.7428,119.7147,119.7334,3694.0
2017-05-30 13:50:00,127.91,127.94,127.89,127.9,15402.0,119.7428,119.7709,119.7241,119.7334,15402.0
2017-05-30 14:00:00,127.9,127.92,127.88,127.91,8174.0,119.7334,119.7522,119.7147,119.7428,8174.0
2017-05-30 14:10:00,127.92,127.92,127.88,127.89,23120.0,119.7522,119.7522,119.7147,119.7241,23120.0
2017-05-30 14:20:00,127.88,127.92,127.88,127.92,16385.0,119.7147,119.7522,119.7147,119.7522,16385.0
2017-05-30 14:30:00,127.91,127.93,127.87,127.89,4357.0,119.7428,119.7615,119.7054,119.7241,4357.0
2017-05-30 14:40:00,127.89,127.92,127.87,127.91,30543.0,119.7241,119.7522,119.7054,119.7428,30543.0
2017-05-30 14:50:00,127.89,127.92,127.88,127.9,4238.0,119.7241,119.7522,119.7147,119.7334,4238.0
2017-05-30 15:00:00,127.91,127.98,127.9,127.96,7984.0,119.7428,119.8083,119.7334,119.7896,7984.0
2017-05-30 15:10:00,127.96,127.97,127.93,127.93,8505.0,119.7896,119.799,119.7615,119.7615,8505.0
2017-05-30 15:20:00,127.92,127.93,127.89,127.92,6879.0,119.7522,119.7615,119.7241,119.7522,6879.0
2017-05-30 15:30:00,127.93,128.0,127.92,127.95,4552.0,119.7615,119.8271,119.7522,119.7802,4552.0
2017-05-30 15:40:00,127.97,127.98,127.92,127.95,6569.0,119.799,119.8083,119.7522,119.7802,6569.0
2017-05-30 15:50:00,127.95,127.97,127.88,127.88,26163.0,119.7802,119.799,119.7147,119.7147,26163.0
2017-05-31 09:30:00,128.15,128.25,128.11,128.11,31346.0,119.9675,120.0611,119.93,119.93,31346.0
2017-05-31 09:40:00,128.16,128.18,127.96,127.96,23040.0,119.9768,119.9956,119.7896,119.7896,23040.0
2017-05-31 09:50:00,128.0,128.01,127.62,127.66,9349.0,119.8271,119.8364,119.4713,119.5088,9349.0
2017-05-31 10:00:00,127.65,127.65,127.44,127.53,4790.0,119.4994,119.4994,119.3028,119.3871,4790.0
2017-05-31 10:10:00,127.56,127.66,127.54,127.56,4588.0,119.4151,119.5088,119.3964,119.4151,4588.0
2017-05-31 10:20:00,127.56,127.62,127.55,127.59,8407.0,119.4151,119.4713,119.4058,119.4432,8407.0
2017-05-31 10:30:00,127.59,127.7,127.57,127.7,5431.0,119.4432,119.5462,119.4245,119.5462,5431.0
2017-05-31 10:40:00,127.66,127.76,127.66,127.74,16215.0,119.5088,119.6024,119.5088,119.5837,16215.0
2017-05-31 10:50:00,127.7,127.85,127.69,127.85,3816.0,119.5462,119.6866,119.5368,119.6866,3816.0
2017-05-31 11:00:00,127.84,127.89,127.81,127.89,7663.0,119.6773,119.7241,119.6492,119.7241,7663.0
2017-05-31 11:10:00,127.86,127.86,127.68,127.74,5993.0,119.696,119.696,119.5275,119.5837,5993.0
2017-05-31 11:20:00,127.77,127.81,127.7,127.73,2675.0,119.6117,119.6492,119.5462,119.5743,2675.0
2017-05-31 11:30:00,127.73,127.73,127.65,127.69,5828.0,119.5743,119.5743,119.4994,119.5368,5828.0
2017-05-31 11:40:00,127.66,127.77,127.65,127.77,12722.0,119.5088,119.6117,119.4994,119.6117,12722.0
2017-05-31 11:50:00,127.79,127.8,127.75,127.78,12477.0,119.6305,119.6398,119.593,119.6211,12477.0
2017-05-31 12:00:00,127.79,127.87,127.78,127.84,4075.0,119.6305,119.7054,119.6211,119.6773,4075.0
2017-05-31 12:10:00,127.83,127.86,127.79,127.81,25975.0,119.6679,119.696,119.6305,119.6492,25975.0
2017-05-31 12:20:00,127.79,127.79,127.74,127.74,6516.0,119.6305,119.6305,119.5837,119.5837,6516.0
2017-05-31 12:30:00,127.75,127.8,127.74,127.77,20825.0,119.593,119.6398,119.5837,119.6117,20825.0
2017-05-31 12:40:00,127.78,127.79,127.69,127.7,6020.0,119.6211,119.6305,119.5368,119.5462,6020.0
2017-05-31 12:50:00,127.71,127.71,127.67,127.67,2729.0,119.5556,119.5556,119.5181,119.5181,2729.0
2017-05-31 13:00:00,127.67,127.78,127.67,127.78,20581.0,119.5181,119.6211,119.5181,119.6211,20581.0
2017-05-31 13:10:00,127.75,127.85,127.74,127.74,9296.0,119.593,119.6866,119.5837,119.5837,9296.0
2017-05-31 13:20:00,127.74,127.74,127.69,127.73,16246.0,119.5837,119.5837,119.5368,119.5743,16246.0
2017-05-31 13:30:00,127.7,127.78,127.7,127.74,3863.0,119.5462,119.6211,119.5462,119.5837,3863.0
2017-05-31 13:40:00,127.73,127.74,127.68,127.69,8905.0,119.5743,119.5837,119.5275,119.5368,8905.0
2017-05-31 13:50:00,127.7,127.74,127.68,127.69,4948.0,119.5462,119.5837,119.5275,119.5368,4948.0
2017-05-31 14:00:00,127.74,127.74,127.62,127.65,4743.0,119.5837,119.5837,119.4713,119.4994,4743.0
2017-05-31 14:10:00,127.65,127.68,127.55,127.68,6760.0,119.4994,119.5275,119.4058,119.5275,6760.0
2017-05-31 14:20:00,127.64,127.69,127.63,127.67,24933.0,119.49,119.5368,119.4807,119.5181,24933.0
2017-05-31 14:30:00,127.69,127.75,127.67,127.75,27300.0,119.5368,119.593,119.5181,119.593,27300.0
2017-05-31 14:40:00,127.73,127.77,127.71,127.72,33425.0,119.5743,119.6117,119.5556,119.5649,33425.0
2017-05-31 14:50:00,127.71,127.73,127.69,127.71,13631.0,119.5556,119.5743,119.5368,119.5556,13631.0
2017-05-31 15:00:00,127.73,127.84,127.72,127.74,10482.0,119.5743,119.6773,119.5649,119.5837,10482.0
2017-05-31 15:10:00,127.72,127.84,127.72,127.84,4095.0,119.5649,119.6773,119.5649,119.6773,4095.0
2017-05-31 15:20:00,127.82,127.89,127.81,127.86,8585.0,119.6585,119.7241,119.6492,119.696,8585.0
2017-05-31 15:30:00,127.88,127.92,127.85,127.87,8860.0,119.7147,119.7522,119.6866,119.7054,8860.0
2017-05-31 15:40:00,127.87,127.95,127.86,127.95,15421.0,119.7054,119.7802,119.696,119.7802,15421.0
2017-05-31 15:50:00,127.94,127.98,127.91,127.96,33784.0,119.7709,119.8083,119.7428,119.7896,33784.0
2017-06-01 09:30:00,128.28,128.28,128.11,128.17,19273.0,120.0892,120.0892,119.93,119.9862,19273.0
2017-06-01 09:40:00,128.12,128.38,128.12,128.38,404.0,119.9394,120.1828,119.9394,120.1828,404.0
2017-06-01 09:50:00,128.39,128.41,128.27,128.27,3672.0,120.1922,120.2109,120.0798,120.0798,3672.0
2017-06-01 10:00:00,128.29,128.29,128.16,128.16,3936.0,120.0985,120.0985,119.9768,119.9768,3936.0
2017-06-01 10:10:00,128.14,128.22,128.06,128.06,3923.0,119.9581,120.033,119.8832,119.8832,3923.0
2017-06-01 10:20:00,128.14,128.14,128.02,128.07,7423.0,119.9581,119.9581,119.8458,119.8926,7423.0
2017-06-01 10:30:00,128.07,128.13,128.04,128.11,17425.0,119.8926,119.9488,119.8645,119.93,17425.0
2017-06-01 10:40:00,128.12,128.15,128.08,128.1,15800.0,119.9394,119.9675,119.9019,119.9207,15800.0
2017-06-01 10:50:00,128.1,128.13,128.07,128.12,12974.0,119.9207,119.9488,119.8926,119.9394,12974.0
2017-06-01 11:00:00,128.13,128.23,128.08,128.21,53954.0,119.9488,120.0424,119.9019,120.0236,53954.0
2017-06-01 11:10:00,128.22,128.26,128.22,128.22,23953.0,120.033,120.0705,120.033,120.033,23953.0
2017-06-01 11:20:00,128.2,128.27,128.2,128.25,20250.0,120.0143,120.0798,120.0143,120.0611,20250.0
2017-06-01 11:30:00,128.28,128.3,128.23,128.27,15552.0,120.0892,120.1079,120.0424,120.0798,15552.0
2017-06-01 11:40:00,128.27,128.3,128.23,128.3,23142.0,120.0798,120.1079,120.0424,120.1079,23142.0
2017-06-01 11:50:00,128.3,128.39,128.27,128.39,23532.0,120.1079,120.1922,120.0798,120.1922,23532.0
2017-06-01 12:00:00,128.39,128.45,128.38,128.43,18495.0,120.1922,120.2483,120.1828,120.2296,18495.0
2017-06-01 12:10:00,128.43,128.46,128.39,128.45,17418.0,120.2296,120.2577,120.1922,120.2483,17418.0
2017-06-01 12:20:00,128.45,128.5,128.4,128.45,24251.0,120.2483,120.2951,120.2015,120.2483,24251.0
2017-06-01 12:30:00,128.45,128.53,128.44,128.5,13944.0,120.2483,120.3232,120.239,120.2951,13944.0
2017-06-01 12:40:00,128.5,128.53,128.47,128.53,15947.0,120.2951,120.3232,120.267,120.3232,15947.0
2017-06-01 12:50:00,128.53,128.62,128.51,128.59,16898.0,120.3232,120.4075,120.3045,120.3794,16898.0
2017-06-01 13:00:00,128.62,128.66,128.6,128.63,10667.0,120.4075,120.4449,120.3887,120.4168,10667.0
2017-06-01 13:10:00,128.64,128.64,128.6,128.61,7345.0,120.4262,120.4262,120.3887,120.3981,7345.0
2017-06-01 13:20:00,128.6,128.65,128.57,128.63,8962.0,120.3887,120.4356,120.3607,120.4168,8962.0
2017-06-01 13:30:00,128.61,128.65,128.56,128.56,11082.0,120.3981,120.4356,120.3513,120.3513,11082.0
2017-06-01 13:40:00,128.59,128.61,128.56,128.59,4582.0,120.3794,120.3981,120.3513,120.3794,4582.0
2017-06-01 13:50:00,128.61,128.62,128.58,128.59,9709.0,120.3981,120.4075,120.37,120.3794,9709.0
2017-06-01 14:00:00,128.59,128.65,128.58,128.63,10444.0,120.3794,120.4356,120.37,120.4168,10444.0
2017-06-01 14:10:00,128.66,128.68,128.65,128.67,7071.0,120.4449,120.4636,120.4356,120.4543,7071.0
2017-06-01 14:20:00,128.68,128.7,128.64,128.66,33832.0,120.4636,120.4824,120.4262,120.4449,33832.0
2017-06-01 14:30:00,128.63,128.66,128.59,128.6,12611.0,120.4168,120.4449,120.3794,120.3887,12611.0
2017-06-01 14:40:00,128.61,128.62,128.59,128.62,19516.0,120.3981,120.4075,120.3794,120.4075,19516.0
2017-06-01 14:50:00,128.63,128.63,128.56,128.61,9908.0,120.4168,120.4168,120.3513,120.3981,9908.0
2017-06-01 15:00:00,128.6,128.63,128.57,128.62,29264.0,120.3887,120.4168,120.3607,120.4075,29264.0
2017-06-01 15:10:00,128.64,128.68,128.62,128.67,5482.0,120.4262,120.4636,120.4075,120.4543,5482.0
2017-06-01 15:20:00,128.66,128.71,128.65,128.66,7432.0,120.4449,120.4917,120.4356,120.4449,7432.0
2017-06-01 15:30:00,128.64,128.73,128.64,128.71,18190.0,120.4262,120.5104,120.4262,120.4917,18190.0
2017-06-01 15:40:00,128.7,128.75,128.65,128.74,5548.0,120.4824,120.5292,120.4356,120.5198,5548.0
2017-06-01 15:50:00,128.73,128.82,128.73,128.81,31452.0,120.5104,120.5947,120.5104,120.5853,31452.0
2017-06-02 09:30:00,129.1,129.34,129.05,129.11,38546.0,120.8568,121.0815,120.81,120.8662,38546.0
2017-06-02 09:40:00,129.1,129.14,129.0,129.12,21998.0,120.8568,120.8943,120.7632,120.8755,21998.0
2017-06-02 09:50:00,129.12,129.13,128.94,128.97,27205.0,120.8755,120.8849,120.707,120.7351,27205.0
2017-06-02 10:00:00,129.02,129.12,129.02,129.1,13296.0,120.7819,120.8755,120.7819,120.8568,13296.0
2017-06-02 10:10:00,129.13,129.19,129.1,129.12,18410.0,120.8849,120.9411,120.8568,120.8755,18410.0
2017-06-02 10:20:00,129.13,129.24,129.12,129.24,23650.0,120.8849,120.9879,120.8755,120.9879,23650.0
2017-06-02 10:30:00,129.24,129.26,129.18,129.26,20736.0,120.9879,121.0066,120.9317,121.0066,20736.0
2017-06-02 10:40:00,129.26,129.27,129.2,129.22,31309.0,121.0066,121.016,120.9504,120.9692,31309.0
2017-06-02 10:50:00,129.23,129.34,129.22,129.3,20166.0,120.9785,121.0815,120.9692,121.044,20166.0
2017-06-02 11:00:00,129.3,129.36,129.29,129.3,21690.0,121.044,121.1002,121.0347,121.044,21690.0
2017-06-02 11:10:00,129.3,129.36,129.29,129.36,26627.0,121.044,121.1002,121.0347,121.1002,26627.0
2017-06-02 11:20:00,129.34,129.41,129.33,129.4,15658.0,121.0815,121.147,121.0721,121.1377,15658.0
2017-06-02 11:30:00,129.4,129.49,129.39,129.49,29493.0,121.1377,121.2219,121.1283,121.2219,29493.0
2017-06-02 11:40:00,129.49,129.55,129.47,129.53,21495.0,121.2219,121.2781,121.2032,121.2594,21495.0
2017-06-02 11:50:00,129.54,129.57,129.51,129.55,31051.0,121.2687,121.2968,121.2406,121.2781,31051.0
2017-06-02 12:00:00,129.53,129.53,129.46,129.47,7441.0,121.2594,121.2594,121.1938,121.2032,7441.0
2017-06-02 12:10:00,129.46,129.54,129.46,129.54,4251.0,121.1938,121.2687,121.1938,121.2687,4251.0
2017-06-02 12:20:00,129.56,129.57,129.53,129.55,7472.0,121.2874,121.2968,121.2594,121.2781,7472.0
2017-06-02 12:30:00,129.55,129.57,129.51,129.52,7307.0,121.2781,121.2968,121.2406,121.25,7307.0
2017-06-02 12:40:00,129.52,129.52,129.48,129.51,6658.0,121.25,121.25,121.2126,121.2406,6658.0
2017-06-02 12:50:00,129.52,129.55,129.48,129.52,114203.0,121.25,121.2781,121.2126,121.25,114203.0
2017-06-02 13:00:00,129.54,129.57,129.51,129.52,7479.0,121.2687,121.2968,121.2406,121.25,7479.0
2017-06-02 13:10:00,129.52,129.54,129.5,129.52,7826.0,121.25,121.2687,121.2313,121.25,7826.0
2017-06-02 13:20:00,129.5,129.58,129.5,129.58,25497.0,121.2313,121.3062,121.2313,121.3062,25497.0
2017-06-02 13:30:00,129.57,129.67,129.56,129.67,10244.0,121.2968,121.3904,121.2874,121.3904,10244.0
2017-06-02 13:40:00,129.62,129.69,129.6,129.64,12876.0,121.3436,121.4091,121.3249,121.3623,12876.0
2017-06-02 13:50:00,129.65,129.67,129.61,129.64,5170.0,121.3717,121.3904,121.3343,121.3623,5170.0
2017-06-02 14:00:00,129.63,129.65,129.59,129.62,34084.0,121.353,121.3717,121.3155,121.3436,34084.0
2017-06-02 14:10:00,129.62,129.67,129.6,129.66,35660.0,121.3436,121.3904,121.3249,121.3811,35660.0
2017-06-02 14:20:00,129.66,129.67,129.6,129.6,33290.0,121.3811,121.3904,121.3249,121.3249,33290.0
2017-06-02 14:30:00,129.55,129.58,129.54,129.58,16101.0,121.2781,121.3062,121.2687,121.3062,16101.0
2017-06-02 14:40:00,129.56,129.6,129.54,129.59,8213.0,121.2874,121.3249,121.2687,121.3155,8213.0
2017-06-02 14:50:00,129.59,129.62,129.57,129.59,20615.0,121.3155,121.3436,121.2968,121.3155,20615.0
2017-06-02 15:00:00,129.61,129.64,129.6,129.61,10177.0,121.3343,121.3623,121.3249,121.3343,10177.0
2017-06-02 15:10:00,129.61,129.64,129.6,129.63,15643.0,121.3343,121.3623,121.3249,121.353,15643.0
2017-06-02 15:20:00,129.65,129.7,129.64,129.68,38998.0,121.3717,121.4185,121.3623,121.3998,38998.0
2017-06-02 15:30:00,129.68,129.77,129.67,129.75,15712.0,121.3998,121.484,121.3904,121.4653,15712.0
2017-06-02 15:40:00,129.74,129.76,129.6,129.6,18789.0,121.456,121.4747,121.3249,121.3249,18789.0
2017-06-02 15:50:00,129.61,129.69,129.6,129.68,48732.0,121.3343,121.4091,121.3249,121.3998,48732.0
2017-06-05 09:30:00,129.66,129.66,129.42,129.49,30027.0,121.3811,121.3811,121.1564,121.2219,30027.0
2017-06-05 09:40:00,129.49,129.56,129.44,129.56,2434.0,121.2219,121.2874,121.1751,121.2874,2434.0
2017-06-05 09:50:00,129.58,129.61,129.57,129.58,6461.0,121.3062,121.3343,121.2968,121.3062,6461.0
2017-06-05 10:00:00,129.57,129.64,129.57,129.6,3888.0,121.2968,121.3623,121.2968,121.3249,3888.0
2017-06-05 10:10:00,129.6,129.64,129.57,129.63,6457.0,121.3249,121.3623,121.2968,121.353,6457.0
2017-06-05 10:20:00,129.62,129.65,129.58,129.59,4982.0,121.3436,121.3717,121.3062,121.3155,4982.0
2017-06-05 10:30:00,129.57,129.59,129.53,129.55,8972.0,121.2968,121.3155,121.2594,121.2781,8972.0
2017-06-05 10:40:00,129.59,129.62,129.58,129.6,2634.0,121.3155,121.3436,121.3062,121.3249,2634.0
2017-06-05 10:50:00,129.6,129.61,129.49,129.49,26153.0,121.3249,121.3343,121.2219,121.2219,26153.0
2017-06-05 11:00:00,129.48,129.5,129.43,129.47,2890.0,121.2126,121.2313,121.1657,121.2032,2890.0
2017-06-05 11:10:00,129.48,129.54,129.47,129.53,3181.0,121.2126,121.2687,121.2032,121.2594,3181.0
2017-06-05 11:20:00,129.53,129.53,129.38,129.39,4934.0,121.2594,121.2594,121.1189,121.1283,4934.0
2017-06-05 11:30:00,129.4,129.48,129.4,129.46,4340.0,121.1377,121.2126,121.1377,121.1938,4340.0
2017-06-05 11:40:00,129.45,129.46,129.42,129.46,664.0,121.1845,121.1938,121.1564,121.1938,664.0
2017-06-05 11:50:00,129.42,129.53,129.42,129.53,10759.0,121.1564,121.2594,121.1564,121.2594,10759.0
2017-06-05 12:00:00,129.53,129.57,129.53,129.54,14210.0,121.2594,121.2968,121.2594,121.2687,14210.0
2017-06-05 12:10:00,129.55,129.58,129.53,129.56,4018.0,121.2781,121.3062,121.2594,121.2874,4018.0
2017-06-05 12:20:00,129.58,129.58,129.55,129.56,10600.0,121.3062,121.3062,121.2781,121.2874,10600.0
2017-06-05 12:30:00,129.56,129.58,129.54,129.56,1342.0,121.2874,121.3062,121.2687,121.2874,1342.0
2017-06-05 12:40:00,129.56,129.57,129.53,129.54,3754.0,121.2874,121.2968,121.2594,121.2687,3754.0
2017-06-05 12:50:00,129.53,129.54,129.49,129.52,7424.0,121.2594,121.2687,121.2219,121.25,7424.0
2017-06-05 13:00:00,129.56,129.59,129.54,129.59,2250.0,121.2874,121.3155,121.2687,121.3155,2250.0
2017-06-05 13:10:00,129.59,129.63,129.57,129.63,5108.0,121.3155,121.353,121.2968,121.353,5108.0
2017-06-05 13:20:00,129.61,129.64,129.6,129.62,16829.0,121.3343,121.3623,121.3249,121.3436,16829.0
2017-06-05 13:30:00,129.63,129.63,129.56,129.58,7493.0,121.353,121.353,121.2874,121.3062,7493.0
2017-06-05 13:40:00,129.58,129.63,129.57,129.6,7213.0,121.3062,121.353,121.2968,121.3249,7213.0
2017-06-05 13:50:00,129.6,129.63,129.55,129.56,1727.0,121.3249,121.353,121.2781,121.2874,1727.0
2017-06-05 14:00:00,129.56,129.6,129.54,129.54,19237.0,121.2874,121.3249,121.2687,121.2687,19237.0
2017-06-05 14:10:00,129.55,129.58,129.54,129.56,7100.0,121.2781,121.3062,121.2687,121.2874,7100.0
2017-06-05 14:20:00,129.55,129.6,129.54,129.58,24315.0,121.2781,121.3249,121.2687,121.3062,24315.0
2017-06-05 14:30:00,129.59,129.61,129.56,129.59,9280.0,121.3155,121.3343,121.2874,121.3155,9280.0
2017-06-05 14:40:00,129.58,129.62,129.56,129.62,12782.0,121.3062,121.3436,121.2874,121.3436,12782.0
2017-06-05 14:50:00,129.59,129.62,129.57,129.58,12155.0,121.3155,121.3436,121.2968,121.3062,12155.0
2017-06-05 15:00:00,129.57,129.62,129.56,129.61,8965.0,121.2968,121.3436,121.2874,121.3343,8965.0
2017-06-05 15:10:00,129.6,129.62,129.54,129.55,80191.0,121.3249,121.3436,121.2687,121.2781,80191.0
2017-06-05 15:20:00,129.57,129.58,129.53,129.58,4309.0,121.2968,121.3062,121.2594,121.3062,4309.0
2017-06-05 15:30:00,129.59,129.66,129.59,129.64,10807.0,121.3155,121.3811,121.3155,121.3623,10807.0
2017-06-05 15:40:00,129.63,129.63,129.56,129.57,23531.0,121.353,121.353,121.2874,121.2968,23531.0
2017-06-05 15:50:00,129.56,129.58,129.51,129.54,40432.0,121.2874,121.3062,121.2406,121.2687,40432.0
2017-06-06 09:30:00,129.31,129.33,129.14,129.31,32788.0,121.0534,121.0721,120.8943,121.0534,32788.0
2017-06-06 09:40:00,129.31,129.45,129.26,129.41,7829.0,121.0534,121.1845,121.0066,121.147,7829.0
2017-06-06 09:50:00,129.45,129.49,129.44,129.48,2400.0,121.1845,121.2219,121.1751,121.2126,2400.0
2017-06-06 10:00:00,129.47,129.48,129.38,129.39,5833.0,121.2032,121.2126,121.1189,121.1283,5833.0
2017-06-06 10:10:00,129.43,129.54,129.43,129.49,8604.0,121.1657,121.2687,121.1657,121.2219,8604.0
2017-06-06 10:20:00,129.46,129.49,129.43,129.47,5826.0,121.1938,121.2219,121.1657,121.2032,5826.0
2017-06-06 10:30:00,129.47,129.51,129.44,129.44,5412.0,121.2032,121.2406,121.1751,121.1751,5412.0
2017-06-06 10:40:00,129.43,129.46,129.42,129.45,2692.0,121.1657,121.1938,121.1564,121.1845,2692.0
2017-06-06 10:50:00,129.44,129.46,129.39,129.4,8235.0,121.1751,121.1938,121.1283,121.1377,8235.0
2017-06-06 11:00:00,129.39,129.42,129.32,129.35,6028.0,121.1283,121.1564,121.0628,121.0909,6028.0
2017-06-06 11:10:00,129.35,129.39,129.29,129.31,8295.0,121.0909,121.1283,121.0347,121.0534,8295.0
2017-06-06 11:20:00,129.29,129.32,129.28,129.31,36379.0,121.0347,121.0628,121.0253,121.0534,36379.0
2017-06-06 11:30:00,129.31,129.42,129.3,129.42,2310.0,121.0534,121.1564,121.044,121.1564,2310.0
2017-06-06 11:40:00,129.43,129.5,129.43,129.47,4835.0,121.1657,121.2313,121.1657,121.2032,4835.0
2017-06-06 11:50:00,129.46,129.49,129.41,129.44,7722.0,121.1938,121.2219,121.147,121.1751,7722.0
2017-06-06 12:00:00,129.44,129.47,129.43,129.43,3914.0,121.1751,121.2032,121.1657,121.1657,3914.0
2017-06-06 12:10:00,129.42,129.46,129.41,129.43,2216.0,121.1564,121.1938,121.147,121.1657,2216.0
2017-06-06 12:20:00,129.41,129.46,129.4,129.4,3969.0,121.147,121.1938,121.1377,121.1377,3969.0
2017-06-06 12:30:00,129.42,129.45,129.38,129.41,4218.0,121.1564,121.1845,121.1189,121.147,4218.0
2017-06-06 12:40:00,129.42,129.46,129.38,129.43,9801.0,121.1564,121.1938,121.1189,121.1657,9801.0
2017-06-06 12:50:00,129.43,129.46,129.41,129.46,17119.0,121.1657,121.1938,121.147,121.1938,17119.0
2017-06-06 13:00:00,129.42,129.44,129.41,129.43,2816.0,121.1564,121.1751,121.147,121.1657,2816.0
2017-06-06 13:10:00,129.41,129.41,129.32,129.34,3411.0,121.147,121.147,121.0628,121.0815,3411.0
2017-06-06 13:20:00,129.34,129.35,129.3,129.31,5253.0,121.0815,121.0909,121.044,121.0534,5253.0
2017-06-06 13:30:00,129.33,129.35,129.28,129.31,32551.0,121.0721,121.0909,121.0253,121.0534,32551.0
2017-06-06 13:40:00,129.31,129.32,129.28,129.31,1936.0,121.0534,121.0628,121.0253,121.0534,1936.0
2017-06-06 13:50:00,129.31,129.34,129.29,129.32,13256.0,121.0534,121.0815,121.0347,121.0628,13256.0
2017-06-06 14:00:00,129.34,129.41,129.32,129.39,16498.0,121.0815,121.147,121.0628,121.1283,16498.0
2017-06-06 14:10:00,129.42,129.43,129.38,129.42,12366.0,121.1564,121.1657,121.1189,121.1564,12366.0
2017-06-06 14:20:00,129.43,129.43,129.38,129.39,15315.0,121.1657,121.1657,121.1189,121.1283,15315.0
2017-06-06 14:30:00,129.39,129.52,129.39,129.47,4981.0,121.1283,121.25,121.1283,121.2032,4981.0
2017-06-06 14:40:00,129.46,129.51,129.46,129.5,10899.0,121.1938,121.2406,121.1938,121.2313,10899.0
2017-06-06 14:50:00,129.47,129.53,129.47,129.52,8338.0,121.2032,121.2594,121.2032,121.25,8338.0
2017-06-06 15:00:00,129.51,129.54,129.45,129.45,35361.0,121.2406,121.2687,121.1845,121.1845,35361.0
2017-06-06 15:10:00,129.44,129.44,129.35,129.37,7140.0,121.1751,121.1751,121.0909,121.1096,7140.0
2017-06-06 15:20:00,129.38,129.38,129.15,129.17,6498.0,121.1189,121.1189,120.9036,120.9223,6498.0
2017-06-06 15:30:00,129.17,129.18,128.94,129.1,14177.0,120.9223,120.9317,120.707,120.8568,14177.0
2017-06-06 15:40:00,129.06,129.1,128.99,128.99,15553.0,120.8194,120.8568,120.7538,120.7538,15553.0
2017-06-06 15:50:00,129.01,129.12,129.01,129.04,44637.0,120.7726,120.8755,120.7726,120.8006,44637.0
2017-06-07 09:30:00,129.25,129.43,129.24,129.4,16066.0,120.9972,121.1657,120.9879,121.1377,16066.0
2017-06-07 09:40:00,129.41,129.42,129.34,129.35,3496.0,121.147,121.1564,121.0815,121.0909,3496.0
2017-06-07 09:50:00,129.34,129.36,129.22,129.36,12966.0,121.0815,121.1002,120.9692,121.1002,12966.0
2017-06-07 10:00:00,129.4,129.43,129.38,129.39,13644.0,121.1377,121.1657,121.1189,121.1283,13644.0
2017-06-07 10:10:00,129.38,129.4,129.33,129.39,9319.0,121.1189,121.1377,121.0721,121.1283,9319.0
2017-06-07 10:20:00,129.39,129.39,129.3,129.32,7379.0,121.1283,121.1283,121.044,121.0628,7379.0
2017-06-07 10:30:00,129.27,129.3,129.19,129.21,5436.0,121.016,121.044,120.9411,120.9598,5436.0
2017-06-07 10:40:00,129.17,129.22,129.11,129.19,2987.0,120.9223,120.9692,120.8662,120.9411,2987.0
2017-06-07 10:50:00,129.2,129.26,129.17,129.24,2861.0,120.9504,121.0066,120.9223,120.9879,2861.0
2017-06-07 11:00:00,129.24,129.33,129.22,129.33,3504.0,120.9879,121.0721,120.9692,121.0721,3504.0
2017-06-07 11:10:00,129.31,129.36,129.29,129.3,3967.0,121.0534,121.1002,121.0347,121.044,3967.0
2017-06-07 11:20:00,129.3,129.35,129.25,129.27,7298.0,121.044,121.0909,120.9972,121.016,7298.0
2017-06-07 11:30:00,129.24,129.28,129.23,129.27,5586.0,120.9879,121.0253,120.9785,121.016,5586.0
2017-06-07 11:40:00,129.25,129.3,129.23,129.29,46227.0,120.9972,121.044,120.9785,121.0347,46227.0
2017-06-07 11:50:00,129.29,129.34,129.29,129.29,12995.0,121.0347,121.0815,121.0347,121.0347,12995.0
2017-06-07 12:00:00,129.27,129.27,129.18,129.19,2750.0,121.016,121.016,120.9317,120.9411,2750.0
2017-06-07 12:10:00,129.2,129.22,129.18,129.21,6625.0,120.9504,120.9692,120.9317,120.9598,6625.0
2017-06-07 12:20:00,129.19,129.22,129.17,129.2,8129.0,120.9411,120.9692,120.9223,120.9504,8129.0
2017-06-07 12:30:00,129.18,129.19,129.14,129.14,2704.0,120.9317,120.9411,120.8943,120.8943,2704.0
2017-06-07 12:40:00,129.15,129.17,129.0,129.01,11911.0,120.9036,120.9223,120.7632,120.7726,11911.0
2017-06-07 12:50:00,128.96,129.04,128.9,129.03,4742.0,120.7258,120.8006,120.6696,120.7913,4742.0
2017-06-07 13:00:00,129.03,129.1,129.01,129.06,12601.0,120.7913,120.8568,120.7726,120.8194,12601.0
2017-06-07 13:10:00,129.06,129.1,129.05,129.05,3315.0,120.8194,120.8568,120.81,120.81,3315.0
2017-06-07 13:20:00,129.07,129.15,129.02,129.11,4221.0,120.8287,120.9036,120.7819,120.8662,4221.0
2017-06-07 13:30:00,129.12,129.13,129.07,129.1,3918.0,120.8755,120.8849,120.8287,120.8568,3918.0
2017-06-07 13:40:00,129.09,129.18,129.08,129.15,15441.0,120.8475,120.9317,120.8381,120.9036,15441.0
2017-06-07 13:50:00,129.16,129.28,129.14,129.25,73145.0,120.913,121.0253,120.8943,120.9972,73145.0
2017-06-07 14:00:00,129.23,129.38,129.23,129.34,7741.0,120.9785,121.1189,120.9785,121.0815,7741.0
2017-06-07 14:10:00,129.36,129.36,129.29,129.32,25107.0,121.1002,121.1002,121.0347,121.0628,25107.0
2017-06-07 14:20:00,129.32,129.35,129.28,129.32,12529.0,121.0628,121.0909,121.0253,121.0628,12529.0
2017-06-07 14:30:00,129.31,129.4,129.31,129.35,12529.0,121.0534,121.1377,121.0534,121.0909,12529.0
2017-06-07 14:40:00,129.36,129.39,129.31,129.35,10216.0,121.1002,121.1283,121.0534,121.0909,10216.0
2017-06-07 14:50:00,129.38,129.4,129.34,129.36,15727.0,121.1189,121.1377,121.0815,121.1002,15727.0
2017-06-07 15:00:00,129.36,129.37,129.31,129.32,89770.0,121.1002,121.1096,121.0534,121.0628,89770.0
2017-06-07 15:10:00,129.35,129.35,129.3,129.32,9284.0,121.0909,121.0909,121.044,121.0628,9284.0
2017-06-07 15:20:00,129.33,129.38,129.33,129.38,14221.0,121.0721,121.1189,121.0721,121.1189,14221.0
2017-06-07 15:30:00,129.37,129.39,129.33,129.34,13273.0,121.1096,121.1283,121.0721,121.0815,13273.0
2017-06-07 15:40:00,129.33,129.49,129.33,129.48,22387.0,121.0721,121.2219,121.0721,121.2126,22387.0
2017-06-07 15:50:00,129.49,129.5,129.31,129.38,25990.0,121.2219,121.2313,121.0534,121.1189,25990.0
2017-06-08 09:30:00,129.52,129.55,129.27,129.28,18915.0,121.25,121.2781,121.016,121.0253,18915.0
2017-06-08 09:40:00,129.3,129.41,129.15,129.15,3994.0,121.044,121.147,120.9036,120.9036,3994.0
2017-06-08 09:50:00,129.07,129.08,129.0,129.06,6087.0,120.8287,120.8381,120.7632,120.8194,6087.0
2017-06-08 10:00:00,129.12,129.2,129.11,129.19,3215.0,120.8755,120.9504,120.8662,120.9411,3215.0
2017-06-08 10:10:00,129.14,129.14,129.03,129.12,3289.0,120.8943,120.8943,120.7913,120.8755,3289.0
2017-06-08 10:20:00,129.1,129.13,128.88,128.9,10787.0,120.8568,120.8849,120.6509,120.6696,10787.0
2017-06-08 10:30:00,128.92,129.11,128.91,129.09,12071.0,120.6883,120.8662,120.679,120.8475,12071.0
2017-06-08 10:40:00,129.08,129.13,129.05,129.13,8014.0,120.8381,120.8849,120.81,120.8849,8014.0
2017-06-08 10:50:00,129.19,129.19,129.09,129.14,2802.0,120.9411,120.9411,120.8475,120.8943,2802.0
2017-06-08 11:00:00,129.17,129.26,129.15,129.25,11524.0,120.9223,121.0066,120.9036,120.9972,11524.0
2017-06-08 11:10:00,129.28,129.28,129.21,129.28,5419.0,121.0253,121.0253,120.9598,121.0253,5419.0
2017-06-08 11:20:00,129.27,129.29,129.13,129.16,9977.0,121.016,121.0347,120.8849,120.913,9977.0
2017-06-08 11:30:00,129.14,129.18,129.1,129.18,5694.0,120.8943,120.9317,120.8568,120.9317,5694.0
2017-06-08 11:40:00,129.18,129.21,129.11,129.17,7637.0,120.9317,120.9598,120.8662,120.9223,7637.0
2017-06-08 11:50:00,129.19,129.25,129.17,129.24,46017.0,120.9411,120.9972,120.9223,120.9879,46017.0
2017-06-08 12:00:00,129.25,129.31,129.24,129.29,8788.0,120.9972,121.0534,120.9879,121.0347,8788.0
2017-06-08 12:10:00,129.31,129.41,129.27,129.39,8634.0,121.0534,121.147,121.016,121.1283,8634.0
2017-06-08 12:20:00,129.39,129.43,129.3,129.3,7596.0,121.1283,121.1657,121.044,121.044,7596.0
2017-06-08 12:30:00,129.31,129.32,129.24,129.25,15037.0,121.0534,121.0628,120.9879,120.9972,15037.0
2017-06-08 12:40:00,129.25,129.29,129.22,129.28,6248.0,120.9972,121.0347,120.9692,121.0253,6248.0
2017-06-08 12:50:00,129.3,129.33,129.25,129.31,4853.0,121.044,121.0721,120.9972,121.0534,4853.0
2017-06-08 13:00:00,129.31,129.33,129.25,129.28,19657.0,121.0534,121.0721,120.9972,121.0253,19657.0
2017-06-08 13:10:00,129.27,129.29,129.22,129.23,22675.0,121.016,121.0347,120.9692,120.9785,22675.0
2017-06-08 13:20:00,129.22,129.23,129.03,129.07,13791.0,120.9692,120.9785,120.7913,120.8287,13791.0
2017-06-08 13:30:00,129.06,129.12,129.04,129.11,2812.0,120.8194,120.8755,120.8006,120.8662,2812.0
2017-06-08 13:40:00,129.1,129.17,129.08,129.17,9332.0,120.8568,120.9223,120.8381,120.9223,9332.0
2017-06-08 13:50:00,129.21,129.25,129.18,129.22,11957.0,120.9598,120.9972,120.9317,120.9692,11957.0
2017-06-08 14:00:00,129.24,129.24,129.16,129.2,167597.0,120.9879,120.9879,120.913,120.9504,167597.0
2017-06-08 14:10:00,129.21,129.21,129.08,129.11,11232.0,120.9598,120.9598,120.8381,120.8662,11232.0
2017-06-08 14:20:00,129.1,129.1,128.98,129.02,14327.0,120.8568,120.8568,120.7445,120.7819,14327.0
2017-06-08 14:30:00,129.0,129.1,129.0,129.07,15107.0,120.7632,120.8568,120.7632,120.8287,15107.0
2017-06-08 14:40:00,129.09,129.1,128.94,128.99,7661.0,120.8475,120.8568,120.707,120.7538,7661.0
2017-06-08 14:50:00,128.98,129.03,128.92,128.99,12596.0,120.7445,120.7913,120.6883,120.7538,12596.0
2017-06-08 15:00:00,128.99,129.1,128.98,129.09,17972.0,120.7538,120.8568,120.7445,120.8475,17972.0
2017-06-08 15:10:00,129.07,129.15,129.04,129.1,3078.0,120.8287,120.9036,120.8006,120.8568,3078.0
2017-06-08 15:20:00,129.15,129.19,129.13,129.17,5453.0,120.9036,120.9411,120.8849,120.9223,5453.0
2017-06-08 15:30:00,129.16,129.25,129.12,129.23,37328.0,120.913,120.9972,120.8755,120.9785,37328.0
2017-06-08 15:40:00,129.26,129.29,129.21,129.29,13143.0,121.0066,121.0347,120.9598,121.0347,13143.0
2017-06-08 15:50:00,129.33,129.37,129.3,129.31,22916.0,121.0721,121.1096,121.044,121.0534,22916.0
2017-06-09 09:30:00,129.41,129.51,129.33,129.36,20976.0,121.147,121.2406,121.0721,121.1002,20976.0
2017-06-09 09:40:00,129.29,129.49,129.29,129.49,5027.0,121.0347,121.2219,121.0347,121.2219,5027.0
2017-06-09 09:50:00,129.46,129.54,129.44,129.51,2332.0,121.1938,121.2687,121.1751,121.2406,2332.0
2017-06-09 10:00:00,129.49,129.6,129.46,129.6,3949.0,121.2219,121.3249,121.1938,121.3249,3949.0
2017-06-09 10:10:00,129.62,129.66,129.57,129.64,6019.0,121.3436,121.3811,121.2968,121.3623,6019.0
2017-06-09 10:20:00,129.65,129.7,129.63,129.68,14750.0,121.3717,121.4185,121.353,121.3998,14750.0
2017-06-09 10:30:00,129.71,129.71,129.65,129.67,5036.0,121.4279,121.4279,121.3717,121.3904,5036.0
2017-06-09 10:40:00,129.66,129.7,129.64,129.66,7893.0,121.3811,121.4185,121.3623,121.3811,7893.0
2017-06-09 10:50:00,129.65,129.67,129.61,129.63,13489.0,121.3717,121.3904,121.3343,121.353,13489.0
2017-06-09 11:00:00,129.63,129.68,129.61,129.67,5328.0,121.353,121.3998,121.3343,121.3904,5328.0
2017-06-09 11:10:00,129.69,129.69,129.58,129.62,5169.0,121.4091,121.4091,121.3062,121.3436,5169.0
2017-06-09 11:20:00,129.58,129.58,129.44,129.47,2837.0,121.3062,121.3062,121.1751,121.2032,2837.0
2017-06-09 11:30:00,129.53,129.56,129.43,129.46,5867.0,121.2594,121.2874,121.1657,121.1938,5867.0
2017-06-09 11:40:00,129.44,129.54,129.43,129.5,17572.0,121.1751,121.2687,121.1657,121.2313,17572.0
2017-06-09 11:50:00,129.5,129.5,129.45,129.47,2842.0,121.2313,121.2313,121.1845,121.2032,2842.0
2017-06-09 12:00:00,129.37,129.43,129.35,129.39,7704.0,121.1096,121.1657,121.0909,121.1283,7704.0
2017-06-09 12:10:00,129.37,129.38,129.09,129.1,4296.0,121.1096,121.1189,120.8475,120.8568,4296.0
2017-06-09 12:20:00,129.12,129.16,128.98,129.05,4512.0,120.8755,120.913,120.7445,120.81,4512.0
2017-06-09 12:30:00,129.07,129.07,128.78,128.86,6799.0,120.8287,120.8287,120.5573,120.6321,6799.0
2017-06-09 12:40:00,128.84,128.93,128.79,128.87,6156.0,120.6134,120.6977,120.5666,120.6415,6156.0
2017-06-09 12:50:00,128.84,129.02,128.84,128.95,3713.0,120.6134,120.7819,120.6134,120.7164,3713.0
2017-06-09 13:00:00,128.94,128.98,128.81,128.83,6483.0,120.707,120.7445,120.5853,120.6041,6483.0
2017-06-09 13:10:00,128.75,128.76,128.46,128.55,4516.0,120.5292,120.5385,120.2577,120.3419,4516.0
2017-06-09 13:20:00,128.56,128.71,128.55,128.7,9497.0,120.3513,120.4917,120.3419,120.4824,9497.0
2017-06-09 13:30:00,128.68,128.68,128.27,128.31,19868.0,120.4636,120.4636,120.0798,120.1173,19868.0
2017-06-09 13:40:00,128.35,128.42,128.23,128.28,13662.0,120.1547,120.2202,120.0424,120.0892,13662.0
2017-06-09 13:50:00,128.27,128.38,128.09,128.09,19812.0,120.0798,120.1828,119.9113,119.9113,19812.0
2017-06-09 14:00:00,128.07,128.34,128.07,128.2,13762.0,119.8926,120.1453,119.8926,120.0143,13762.0
2017-06-09 14:10:00,128.21,128.3,128.13,128.27,21890.0,120.0236,120.1079,119.9488,120.0798,21890.0
2017-06-09 14:20:00,128.27,128.34,128.14,128.14,21215.0,120.0798,120.1453,119.9581,119.9581,21215.0
2017-06-09 14:30:00,128.18,128.18,127.78,127.92,8289.0,119.9956,119.9956,119.6211,119.7522,8289.0
2017-06-09 14:40:00,127.92,127.92,126.98,126.98,23311.0,119.7522,119.7522,118.8722,118.8722,23311.0
2017-06-09 14:50:00,126.96,127.52,126.84,127.46,25393.0,118.8535,119.3777,118.7411,119.3215,25393.0
2017-06-09 15:00:00,127.43,127.8,127.42,127.77,8867.0,119.2934,119.6398,119.2841,119.6117,8867.0
2017-06-09 15:10:00,127.79,128.0,127.73,128.0,26178.0,119.6305,119.8271,119.5743,119.8271,26178.0
2017-06-09 15:20:00,127.96,128.05,127.88,128.02,12622.0,119.7896,119.8739,119.7147,119.8458,12622.0
2017-06-09 15:30:00,128.02,128.02,127.73,127.74,13983.0,119.8458,119.8458,119.5743,119.5837,13983.0
2017-06-09 15:40:00,127.67,127.69,127.5,127.58,16843.0,119.5181,119.5368,119.359,119.4339,16843.0
2017-06-09 15:50:00,127.61,127.94,127.61,127.88,44169.0,119.462,119.7709,119.462,119.7147,44169.0
2017-06-12 09:30:00,127.47,127.47,126.83,126.83,66052.0,119.3309,119.3309,118.7318,118.7318,66052.0
2017-06-12 09:40:00,126.83,127.04,126.7,126.79,24108.0,118.7318,118.9284,118.6101,118.6943,24108.0
2017-06-12 09:50:00,126.75,126.76,126.55,126.68,20521.0,118.6569,118.6662,118.4696,118.5913,20521.0
2017-06-12 10:00:00,126.59,126.85,126.57,126.59,13548.0,118.5071,118.7505,118.4884,118.5071,13548.0
2017-06-12 10:10:00,126.7,126.98,126.7,126.95,13989.0,118.6101,118.8722,118.6101,118.8441,13989.0
2017-06-12 10:20:00,126.9,127.08,126.9,126.91,1998.0,118.7973,118.9658,118.7973,118.8067,1998.0
2017-06-12 10:30:00,126.85,126.95,126.77,126.88,6081.0,118.7505,118.8441,118.6756,118.7786,6081.0
2017-06-12 10:40:00,127.06,127.18,127.05,127.09,11061.0,118.9471,119.0594,118.9377,118.9752,11061.0
2017-06-12 10:50:00,127.1,127.21,127.05,127.17,9288.0,118.9845,119.0875,118.9377,119.0501,9288.0
2017-06-12 11:00:00,127.13,127.27,127.13,127.21,26550.0,119.0126,119.1437,119.0126,119.0875,26550.0
2017-06-12 11:10:00,127.21,127.42,127.21,127.37,2815.0,119.0875,119.2841,119.0875,119.2373,2815.0
2017-06-12 11:20:00,127.39,127.52,127.34,127.46,4689.0,119.256,119.3777,119.2092,119.3215,4689.0
2017-06-12 11:30:00,127.54,127.54,127.37,127.41,2365.0,119.3964,119.3964,119.2373,119.2747,2365.0
2017-06-12 11:40:00,127.38,127.43,127.23,127.23,4827.0,119.2466,119.2934,119.1062,119.1062,4827.0
2017-06-12 11:50:00,127.27,127.3,127.19,127.29,12786.0,119.1437,119.1718,119.0688,119.1624,12786.0
2017-06-12 12:00:00,127.33,127.34,127.14,127.22,13088.0,119.1998,119.2092,119.022,119.0969,13088.0
2017-06-12 12:10:00,127.2,127.29,127.19,127.27,9655.0,119.0781,119.1624,119.0688,119.1437,9655.0
2017-06-12 12:20:00,127.3,127.32,127.03,127.07,4592.0,119.1718,119.1905,118.919,118.9564,4592.0
2017-06-12 12:30:00,127.08,127.2,127.08,127.18,4623.0,118.9658,119.0781,118.9658,119.0594,4623.0
2017-06-12 12:40:00,127.19,127.19,127.06,127.11,17117.0,119.0688,119.0688,118.9471,118.9939,17117.0
2017-06-12 12:50:00,127.1,127.12,126.98,127.0,6119.0,118.9845,119.0032,118.8722,118.8909,6119.0
2017-06-12 13:00:00,126.94,127.03,126.93,127.01,2998.0,118.8347,118.919,118.8254,118.9003,2998.0
2017-06-12 13:10:00,127.01,127.18,127.0,127.16,8402.0,118.9003,119.0594,118.8909,119.0407,8402.0
2017-06-12 13:20:00,127.16,127.24,127.14,127.23,12676.0,119.0407,119.1156,119.022,119.1062,12676.0
2017-06-12 13:30:00,127.25,127.25,127.14,127.14,8340.0,119.1249,119.1249,119.022,119.022,8340.0
2017-06-12 13:40:00,127.16,127.2,127.12,127.18,7367.0,119.0407,119.0781,119.0032,119.0594,7367.0
2017-06-12 13:50:00,127.15,127.15,126.98,126.99,9802.0,119.0313,119.0313,118.8722,118.8815,9802.0
2017-06-12 14:00:00,127.0,127.1,127.0,127.09,10799.0,118.8909,118.9845,118.8909,118.9752,10799.0
2017-06-12 14:10:00,127.08,127.22,127.07,127.19,6329.0,118.9658,119.0969,118.9564,119.0688,6329.0
2017-06-12 14:20:00,127.16,127.23,127.1,127.14,20962.0,119.0407,119.1062,118.9845,119.022,20962.0
2017-06-12 14:30:00,127.11,127.32,127.09,127.32,4664.0,118.9939,119.1905,118.9752,119.1905,4664.0
2017-06-12 14:40:00,127.32,127.42,127.3,127.32,7342.0,119.1905,119.2841,119.1718,119.1905,7342.0
2017-06-12 14:50:00,127.33,127.35,127.24,127.26,34073.0,119.1998,119.2186,119.1156,119.1343,34073.0
2017-06-12 15:00:00,127.26,127.38,127.2,127.36,12184.0,119.1343,119.2466,119.0781,119.2279,12184.0
2017-06-12 15:10:00,127.37,127.38,127.3,127.31,2988.0,119.2373,119.2466,119.1718,119.1811,2988.0
2017-06-12 15:20:00,127.34,127.37,127.15,127.19,9468.0,119.2092,119.2373,119.0313,119.0688,9468.0
2017-06-12 15:30:00,127.19,127.35,127.19,127.27,13935.0,119.0688,119.2186,119.0688,119.1437,13935.0
2017-06-12 15:40:00,127.27,127.29,127.18,127.23,41588.0,119.1437,119.1624,119.0594,119.1062,41588.0
2017-06-12 15:50:00,127.23,127.52,127.23,127.52,33386.0,119.1062,119.3777,119.1062,119.3777,33386.0
2017-06-13 09:30:00,128.01,128.14,127.95,128.0,28287.0,119.8364,119.9581,119.7802,119.8271,28287.0
2017-06-13 09:40:00,128.11,128.31,128.1,128.24,11652.0,119.93,120.1173,119.9207,120.0517,11652.0
2017-06-13 09:50:00,128.28,128.3,128.07,128.11,9937.0,120.0892,120.1079,119.8926,119.93,9937.0
2017-06-13 10:00:00,128.08,128.12,128.03,128.04,4165.0,119.9019,119.9394,119.8551,119.8645,4165.0
2017-06-13 10:10:00,128.05,128.08,127.97,128.0,5987.0,119.8739,119.9019,119.799,119.8271,5987.0
2017-06-13 10:20:00,127.99,128.08,127.98,128.07,2551.0,119.8177,119.9019,119.8083,119.8926,2551.0
2017-06-13 10:30:00,128.1,128.17,128.08,128.16,11499.0,119.9207,119.9862,119.9019,119.9768,11499.0
2017-06-13 10:40:00,128.16,128.18,127.96,128.04,3963.0,119.9768,119.9956,119.7896,119.8645,3963.0
2017-06-13 10:50:00,128.04,128.04,127.74,127.74,3589.0,119.8645,119.8645,119.5837,119.5837,3589.0
2017-06-13 11:00:00,127.7,127.92,127.7,127.91,4476.0,119.5462,119.7522,119.5462,119.7428,4476.0
2017-06-13 11:10:00,127.89,127.97,127.89,127.94,3777.0,119.7241,119.799,119.7241,119.7709,3777.0
2017-06-13 11:20:00,128.03,128.04,127.99,127.99,9914.0,119.8551,119.8645,119.8177,119.8177,9914.0
2017-06-13 11:30:00,128.0,128.0,127.89,127.92,5609.0,119.8271,119.8271,119.7241,119.7522,5609.0
2017-06-13 11:40:00,127.95,128.13,127.94,128.08,19006.0,119.7802,119.9488,119.7709,119.9019,19006.0
2017-06-13 11:50:00,128.06,128.12,128.04,128.1,7430.0,119.8832,119.9394,119.8645,119.9207,7430.0
2017-06-13 12:00:00,128.18,128.18,128.09,128.12,3037.0,119.9956,119.9956,119.9113,119.9394,3037.0
2017-06-13 12:10:00,128.11,128.19,128.11,128.12,5090.0,119.93,120.0049,119.93,119.9394,5090.0
2017-06-13 12:20:00,128.14,128.14,128.07,128.08,3331.0,119.9581,119.9581,119.8926,119.9019,3331.0
2017-06-13 12:30:00,128.1,128.18,128.07,128.18,4008.0,119.9207,119.9956,119.8926,119.9956,4008.0
2017-06-13 12:40:00,128.17,128.3,128.17,128.26,9827.0,119.9862,120.1079,119.9862,120.0705,9827.0
2017-06-13 12:50:00,128.27,128.29,128.22,128.28,5583.0,120.0798,120.0985,120.033,120.0892,5583.0
2017-06-13 13:00:00,128.24,128.24,128.2,128.2,6451.0,120.0517,120.0517,120.0143,120.0143,6451.0
2017-06-13 13:10:00,128.2,128.3,128.2,128.28,11928.0,120.0143,120.1079,120.0143,120.0892,11928.0
2017-06-13 13:20:00,128.28,128.3,128.26,128.28,4000.0,120.0892,120.1079,120.0705,120.0892,4000.0
2017-06-13 13:30:00,128.28,128.28,128.22,128.23,8893.0,120.0892,120.0892,120.033,120.0424,8893.0
2017-06-13 13:40:00,128.25,128.25,128.09,128.11,4002.0,120.0611,120.0611,119.9113,119.93,4002.0
2017-06-13 13:50:00,128.12,128.25,128.11,128.23,4388.0,119.9394,120.0611,119.93,120.0424,4388.0
2017-06-13 14:00:00,128.21,128.32,128.2,128.28,13769.0,120.0236,120.1266,120.0143,120.0892,13769.0
2017-06-13 14:10:00,128.28,128.29,128.2,128.22,7143.0,120.0892,120.0985,120.0143,120.033,7143.0
2017-06-13 14:20:00,128.23,128.24,128.17,128.22,18902.0,120.0424,120.0517,119.9862,120.033,18902.0
2017-06-13 14:30:00,128.24,128.27,128.18,128.25,17323.0,120.0517,120.0798,119.9956,120.0611,17323.0
2017-06-13 14:40:00,128.24,128.28,128.2,128.23,8803.0,120.0517,120.0892,120.0143,120.0424,8803.0
2017-06-13 14:50:00,128.25,128.28,128.16,128.19,231016.0,120.0611,120.0892,119.9768,120.0049,231016.0
2017-06-13 15:00:00,128.2,128.24,128.19,128.22,130067.0,120.0143,120.0517,120.0049,120.033,130067.0
2017-06-13 15:10:00,128.22,128.26,128.2,128.22,66888.0,120.033,120.0705,120.0143,120.033,66888.0
2017-06-13 15:20:00,128.23,128.37,128.23,128.37,24314.0,120.0424,120.1734,120.0424,120.1734,24314.0
2017-06-13 15:30:00,128.38,128.43,128.32,128.38,18092.0,120.1828,120.2296,120.1266,120.1828,18092.0
2017-06-13 15:40:00,128.39,128.39,128.31,128.34,14766.0,120.1922,120.1922,120.1173,120.1453,14766.0
2017-06-13 15:50:00,128.33,128.35,128.2,128.32,30668.0,120.136,120.1547,120.0143,120.1266,30668.0
2017-06-14 09:30:00,128.72,128.83,128.44,128.44,29740.0,120.5011,120.6041,120.239,120.239,29740.0
2017-06-14 09:40:00,128.47,128.63,128.44,128.6,19055.0,120.267,120.4168,120.239,120.3887,19055.0
2017-06-14 09:50:00,128.6,128.67,128.5,128.63,11338.0,120.3887,120.4543,120.2951,120.4168,11338.0
2017-06-14 10:00:00,128.58,128.62,128.55,128.59,12968.0,120.37,120.4075,120.3419,120.3794,12968.0
2017-06-14 10:10:00,128.59,128.59,128.39,128.52,13253.0,120.3794,120.3794,120.1922,120.3139,13253.0
2017-06-14 10:20:00,128.5,128.52,128.44,128.45,4936.0,120.2951,120.3139,120.239,120.2483,4936.0
2017-06-14 10:30:00,128.46,128.53,128.36,128.52,3820.0,120.2577,120.3232,120.1641,120.3139,3820.0
2017-06-14 10:40:00,128.5,128.53,128.43,128.5,9080.0,120.2951,120.3232,120.2296,120.2951,9080.0
2017-06-14 10:50:00,128.55,128.57,128.35,128.44,10954.0,120.3419,120.3607,120.1547,120.239,10954.0
2017-06-14 11:00:00,128.41,128.44,128.37,128.43,1639.0,120.2109,120.239,120.1734,120.2296,1639.0
2017-06-14 11:10:00,128.49,128.56,128.43,128.53,8266.0,120.2858,120.3513,120.2296,120.3232,8266.0
2017-06-14 11:20:00,128.55,128.6,128.5,128.52,3538.0,120.3419,120.3887,120.2951,120.3139,3538.0
2017-06-14 11:30:00,128.55,128.58,128.5,128.53,9734.0,120.3419,120.37,120.2951,120.3232,9734.0
2017-06-14 11:40:00,128.59,128.61,128.51,128.61,2037.0,120.3794,120.3981,120.3045,120.3981,2037.0
2017-06-14 11:50:00,128.6,128.67,128.6,128.66,7554.0,120.3887,120.4543,120.3887,120.4449,7554.0
2017-06-14 12:00:00,128.66,128.7,128.65,128.66,3817.0,120.4449,120.4824,120.4356,120.4449,3817.0
2017-06-14 12:10:00,128.61,128.61,128.52,128.54,1447.0,120.3981,120.3981,120.3139,120.3326,1447.0
2017-06-14 12:20:00,128.55,128.6,128.5,128.59,2517.0,120.3419,120.3887,120.2951,120.3794,2517.0
2017-06-14 12:30:00,128.58,128.62,128.56,128.61,2170.0,120.37,120.4075,120.3513,120.3981,2170.0
2017-06-14 12:40:00,128.64,128.68,128.64,128.66,5248.0,120.4262,120.4636,120.4262,120.4449,5248.0
2017-06-14 12:50:00,128.67,128.67,128.56,128.56,2918.0,120.4543,120.4543,120.3513,120.3513,2918.0
2017-06-14 13:00:00,128.57,128.65,128.55,128.65,1614.0,120.3607,120.4356,120.3419,120.4356,1614.0
2017-06-14 13:10:00,128.64,128.65,128.59,128.6,10720.0,120.4262,120.4356,120.3794,120.3887,10720.0
2017-06-14 13:20:00,128.6,128.63,128.58,128.61,10051.0,120.3887,120.4168,120.37,120.3981,10051.0
2017-06-14 13:30:00,128.56,128.63,128.54,128.57,6887.0,120.3513,120.4168,120.3326,120.3607,6887.0
2017-06-14 13:40:00,128.59,128.61,128.56,128.58,9671.0,120.3794,120.3981,120.3513,120.37,9671.0
2017-06-14 13:50:00,128.6,128.62,128.53,128.56,4165.0,120.3887,120.4075,120.3232,120.3513,4165.0
2017-06-14 14:00:00,128.54,128.78,128.5,128.64,15850.0,120.3326,120.5573,120.2951,120.4262,15850.0
2017-06-14 14:10:00,128.68,128.72,128.39,128.51,6646.0,120.4636,120.5011,120.1922,120.3045,6646.0
2017-06-14 14:20:00,128.5,128.54,128.41,128.54,17821.0,120.2951,120.3326,120.2109,120.3326,17821.0
2017-06-14 14:30:00,128.51,128.54,128.32,128.39,5649.0,120.3045,120.3326,120.1266,120.1922,5649.0
2017-06-14 14:40:00,128.41,128.41,127.9,128.05,24522.0,120.2109,120.2109,119.7334,119.8739,24522.0
2017-06-14 14:50:00,127.95,128.2,127.94,128.03,33531.0,119.7802,120.0143,119.7709,119.8551,33531.0
2017-06-14 15:00:00,128.03,128.08,127.9,127.92,12948.0,119.8551,119.9019,119.7334,119.7522,12948.0
2017-06-14 15:10:00,127.9,127.9,127.57,127.74,17546.0,119.7334,119.7334,119.4245,119.5837,17546.0
2017-06-14 15:20:00,127.74,127.94,127.71,127.92,12645.0,119.5837,119.7709,119.5556,119.7522,12645.0
2017-06-14 15:30:00,127.92,128.05,127.82,128.05,23203.0,119.7522,119.8739,119.6585,119.8739,23203.0
2017-06-14 15:40:00,128.07,128.2,128.01,128.2,39753.0,119.8926,120.0143,119.8364,120.0143,39753.0
2017-06-14 15:50:00,128.21,128.3,128.13,128.23,47789.0,120.0236,120.1079,119.9488,120.0424,47789.0
2017-06-15 09:30:00,127.26,127.33,127.16,127.33,23928.0,119.1343,119.1998,119.0407,119.1998,23928.0
2017-06-15 09:40:00,127.35,127.35,126.86,126.98,14771.0,119.2186,119.2186,118.7598,118.8722,14771.0
2017-06-15 09:50:00,127.02,127.18,126.98,127.18,5408.0,118.9096,119.0594,118.8722,119.0594,5408.0
2017-06-15 10:00:00,127.19,127.31,127.08,127.08,6391.0,119.0688,119.1811,118.9658,118.9658,6391.0
2017-06-15 10:10:00,127.13,127.13,127.0,127.1,7111.0,119.0126,119.0126,118.8909,118.9845,7111.0
2017-06-15 10:20:00,127.07,127.07,126.86,126.97,6353.0,118.9564,118.9564,118.7598,118.8628,6353.0
2017-06-15 10:30:00,126.97,127.11,126.93,127.1,6441.0,118.8628,118.9939,118.8254,118.9845,6441.0
2017-06-15 10:40:00,127.1,127.13,127.04,127.09,13758.0,118.9845,119.0126,118.9284,118.9752,13758.0
2017-06-15 10:50:00,127.15,127.24,127.02,127.22,4257.0,119.0313,119.1156,118.9096,119.0969,4257.0
2017-06-15 11:00:00,127.27,127.32,127.23,127.25,4932.0,119.1437,119.1905,119.1062,119.1249,4932.0
2017-06-15 11:10:00,127.23,127.35,127.21,127.31,3433.0,119.1062,119.2186,119.0875,119.1811,3433.0
2017-06-15 11:20:00,127.39,127.49,127.33,127.45,4452.0,119.256,119.3496,119.1998,119.3122,4452.0
2017-06-15 11:30:00,127.48,127.53,127.39,127.42,13542.0,119.3403,119.3871,119.256,119.2841,13542.0
2017-06-15 11:40:00,127.42,127.43,127.35,127.35,2507.0,119.2841,119.2934,119.2186,119.2186,2507.0
2017-06-15 11:50:00,127.37,127.37,127.27,127.28,5573.0,119.2373,119.2373,119.1437,119.153,5573.0
2017-06-15 12:00:00,127.27,127.32,127.25,127.32,5338.0,119.1437,119.1905,119.1249,119.1905,5338.0
2017-06-15 12:10:00,127.3,127.41,127.29,127.38,48890.0,119.1718,119.2747,119.1624,119.2466,48890.0
2017-06-15 12:20:00,127.38,127.39,127.29,127.35,9394.0,119.2466,119.256,119.1624,119.2186,9394.0
2017-06-15 12:30:00,127.34,127.37,127.32,127.37,6563.0,119.2092,119.2373,119.1905,119.2373,6563.0
2017-06-15 12:40:00,127.37,127.49,127.34,127.45,4070.0,119.2373,119.3496,119.2092,119.3122,4070.0
2017-06-15 12:50:00,127.44,127.58,127.43,127.56,3091.0,119.3028,119.4339,119.2934,119.4151,3091.0
2017-06-15 13:00:00,127.56,127.6,127.53,127.56,6293.0,119.4151,119.4526,119.3871,119.4151,6293.0
2017-06-15 13:10:00,127.55,127.67,127.55,127.6,3879.0,119.4058,119.5181,119.4058,119.4526,3879.0
2017-06-15 13:20:00,127.58,127.6,127.5,127.51,4703.0,119.4339,119.4526,119.359,119.3683,4703.0
2017-06-15 13:30:00,127.5,127.6,127.49,127.59,5345.0,119.359,119.4526,119.3496,119.4432,5345.0
2017-06-15 13:40:00,127.58,127.59,127.43,127.45,4995.0,119.4339,119.4432,119.2934,119.3122,4995.0
2017-06-15 13:50:00,127.48,127.55,127.46,127.55,6152.0,119.3403,119.4058,119.3215,119.4058,6152.0
2017-06-15 14:00:00,127.51,127.6,127.48,127.6,16165.0,119.3683,119.4526,119.3403,119.4526,16165.0
2017-06-15 14:10:00,127.6,127.68,127.56,127.66,8507.0,119.4526,119.5275,119.4151,119.5088,8507.0
2017-06-15 14:20:00,127.66,127.86,127.65,127.77,23224.0,119.5088,119.696,119.4994,119.6117,23224.0
2017-06-15 14:30:00,127.76,127.83,127.73,127.74,19781.0,119.6024,119.6679,119.5743,119.5837,19781.0
2017-06-15 14:40:00,127.75,127.87,127.72,127.87,9803.0,119.593,119.7054,119.5649,119.7054,9803.0
2017-06-15 14:50:00,127.84,127.85,127.76,127.77,16635.0,119.6773,119.6866,119.6024,119.6117,16635.0
2017-06-15 15:00:00,127.8,127.91,127.78,127.91,22354.0,119.6398,119.7428,119.6211,119.7428,22354.0
2017-06-15 15:10:00,127.89,127.94,127.84,127.89,4436.0,119.7241,119.7709,119.6773,119.7241,4436.0
2017-06-15 15:20:00,127.92,127.99,127.92,127.93,6666.0,119.7522,119.8177,119.7522,119.7615,6666.0
2017-06-15 15:30:00,127.93,127.96,127.75,127.78,23365.0,119.7615,119.7896,119.593,119.6211,23365.0
2017-06-15 15:40:00,127.77,127.82,127.7,127.82,20744.0,119.6117,119.6585,119.5462,119.6585,20744.0
2017-06-15 15:50:00,127.78,127.93,127.78,127.9,11925.0,119.6211,119.7615,119.6211,119.7334,11925.0
2017-06-16 09:30:00,128.09,128.09,127.65,127.66,28930.0,119.9113,119.9113,119.4994,119.5088,28930.0
2017-06-16 09:40:00,127.73,127.76,127.51,127.66,6030.0,119.5743,119.6024,119.3683,119.5088,6030.0
2017-06-16 09:50:00,127.67,127.83,127.61,127.83,8581.0,119.5181,119.6679,119.462,119.6679,8581.0
2017-06-16 10:00:00,127.72,127.79,127.63,127.78,4525.0,119.5649,119.6305,119.4807,119.6211,4525.0
2017-06-16 10:10:00,127.76,127.76,127.67,127.74,5777.0,119.6024,119.6024,119.5181,119.5837,5777.0
2017-06-16 10:20:00,127.56,127.6,127.43,127.5,3902.0,119.4151,119.4526,119.2934,119.359,3902.0
2017-06-16 10:30:00,127.56,127.56,127.44,127.47,4006.0,119.4151,119.4151,119.3028,119.3309,4006.0
2017-06-16 10:40:00,127.49,127.56,127.48,127.48,4368.0,119.3496,119.4151,119.3403,119.3403,4368.0
2017-06-16 10:50:00,127.48,127.49,127.28,127.36,3509.0,119.3403,119.3496,119.153,119.2279,3509.0
2017-06-16 11:00:00,127.38,127.39,127.3,127.32,4618.0,119.2466,119.256,119.1718,119.1905,4618.0
2017-06-16 11:10:00,127.31,127.42,127.3,127.42,4612.0,119.1811,119.2841,119.1718,119.2841,4612.0
2017-06-16 11:20:00,127.42,127.49,127.36,127.49,5735.0,119.2841,119.3496,119.2279,119.3496,5735.0
2017-06-16 11:30:00,127.47,127.6,127.46,127.6,11014.0,119.3309,119.4526,119.3215,119.4526,11014.0
2017-06-16 11:40:00,127.57,127.6,127.52,127.52,1777.0,119.4245,119.4526,119.3777,119.3777,1777.0
2017-06-16 11:50:00,127.53,127.58,127.48,127.57,4369.0,119.3871,119.4339,119.3403,119.4245,4369.0
2017-06-16 12:00:00,127.61,127.66,127.6,127.66,10195.0,119.462,119.5088,119.4526,119.5088,10195.0
2017-06-16 12:10:00,127.65,127.66,127.61,127.62,12923.0,119.4994,119.5088,119.462,119.4713,12923.0
2017-06-16 12:20:00,127.63,127.67,127.62,127.67,5098.0,119.4807,119.5181,119.4713,119.5181,5098.0
2017-06-16 12:30:00,127.65,127.7,127.64,127.68,4002.0,119.4994,119.5462,119.49,119.5275,4002.0
2017-06-16 12:40:00,127.65,127.69,127.63,127.64,3690.0,119.4994,119.5368,119.4807,119.49,3690.0
2017-06-16 12:50:00,127.65,127.66,127.56,127.56,3031.0,119.4994,119.5088,119.4151,119.4151,3031.0
2017-06-16 13:00:00,127.62,127.67,127.62,127.66,1484.0,119.4713,119.5181,119.4713,119.5088,1484.0
2017-06-16 13:10:00,127.65,127.66,127.49,127.54,5683.0,119.4994,119.5088,119.3496,119.3964,5683.0
2017-06-16 13:20:00,127.58,127.6,127.55,127.59,12117.0,119.4339,119.4526,119.4058,119.4432,12117.0
2017-06-16 13:30:00,127.58,127.62,127.53,127.6,16963.0,119.4339,119.4713,119.3871,119.4526,16963.0
2017-06-16 13:40:00,127.61,127.65,127.59,127.61,3406.0,119.462,119.4994,119.4432,119.462,3406.0
2017-06-16 13:50:00,127.64,127.67,127.58,127.65,13247.0,119.49,119.5181,119.4339,119.4994,13247.0
2017-06-16 14:00:00,127.64,127.71,127.64,127.69,7189.0,119.49,119.5556,119.49,119.5368,7189.0
2017-06-16 14:10:00,127.72,127.73,127.68,127.69,5007.0,119.5649,119.5743,119.5275,119.5368,5007.0
2017-06-16 14:20:00,127.68,127.76,127.68,127.69,16502.0,119.5275,119.6024,119.5275,119.5368,16502.0
2017-06-16 14:30:00,127.72,127.78,127.68,127.7,17219.0,119.5649,119.6211,119.5275,119.5462,17219.0
2017-06-16 14:40:00,127.69,127.71,127.67,127.7,6704.0,119.5368,119.5556,119.5181,119.5462,6704.0
2017-06-16 14:50:00,127.72,127.8,127.68,127.74,39673.0,119.5649,119.6398,119.5275,119.5837,39673.0
2017-06-16 15:00:00,127.74,127.77,127.7,127.7,78745.0,119.5837,119.6117,119.5462,119.5462,78745.0
2017-06-16 15:10:00,127.71,127.73,127.6,127.61,9131.0,119.5556,119.5743,119.4526,119.462,9131.0
2017-06-16 15:20:00,127.64,127.67,127.57,127.57,4307.0,119.49,119.5181,119.4245,119.4245,4307.0
2017-06-16 15:30:00,127.58,127.61,127.49,127.6,22115.0,119.4339,119.462,119.3496,119.4526,22115.0
2017-06-16 15:40:00,127.6,127.66,127.57,127.57,7531.0,119.4526,119.5088,119.4245,119.4245,7531.0
2017-06-16 15:50:00,127.61,127.76,127.61,127.76,21711.0,119.462,119.6024,119.462,119.6024,21711.0
2017-06-19 09:30:00,128.36,128.52,128.33,128.52,62334.0,120.1641,120.3139,120.136,120.3139,62334.0
2017-06-19 09:40:00,128.6,128.65,128.51,128.57,37781.0,120.3887,120.4356,120.3045,120.3607,37781.0
2017-06-19 09:50:00,128.6,128.61,128.55,128.58,7078.0,120.3887,120.3981,120.3419,120.37,7078.0
2017-06-19 10:00:00,128.63,128.92,128.62,128.89,7516.0,120.4168,120.6883,120.4075,120.6602,7516.0
2017-06-19 10:10:00,128.92,128.92,128.8,128.83,8136.0,120.6883,120.6883,120.576,120.6041,8136.0
2017-06-19 10:20:00,128.8,128.94,128.8,128.94,6069.0,120.576,120.707,120.576,120.707,6069.0
2017-06-19 10:30:00,128.92,129.05,128.85,128.85,19438.0,120.6883,120.81,120.6228,120.6228,19438.0
2017-06-19 10:40:00,128.87,128.89,128.85,128.89,5656.0,120.6415,120.6602,120.6228,120.6602,5656.0
2017-06-19 10:50:00,128.91,128.91,128.82,128.83,7657.0,120.679,120.679,120.5947,120.6041,7657.0
2017-06-19 11:00:00,128.81,128.87,128.81,128.87,2253.0,120.5853,120.6415,120.5853,120.6415,2253.0
2017-06-19 11:10:00,128.87,128.9,128.81,128.85,11452.0,120.6415,120.6696,120.5853,120.6228,11452.0
2017-06-19 11:20:00,128.87,128.88,128.79,128.83,10400.0,120.6415,120.6509,120.5666,120.6041,10400.0
2017-06-19 11:30:00,128.84,128.87,128.81,128.87,6361.0,120.6134,120.6415,120.5853,120.6415,6361.0
2017-06-19 11:40:00,128.86,128.88,128.83,128.88,2843.0,120.6321,120.6509,120.6041,120.6509,2843.0
2017-06-19 11:50:00,128.87,128.89,128.83,128.83,4273.0,120.6415,120.6602,120.6041,120.6041,4273.0
2017-06-19 12:00:00,128.88,128.89,128.84,128.87,3911.0,120.6509,120.6602,120.6134,120.6415,3911.0
2017-06-19 12:10:00,128.86,128.93,128.85,128.92,3050.0,120.6321,120.6977,120.6228,120.6883,3050.0
2017-06-19 12:20:00,128.93,128.98,128.93,128.94,5551.0,120.6977,120.7445,120.6977,120.707,5551.0
2017-06-19 12:30:00,128.92,128.93,128.87,128.91,3384.0,120.6883,120.6977,120.6415,120.679,3384.0
2017-06-19 12:40:00,128.89,128.97,128.89,128.93,2045.0,120.6602,120.7351,120.6602,120.6977,2045.0
2017-06-19 12:50:00,128.95,128.97,128.93,128.94,2493.0,120.7164,120.7351,120.6977,120.707,2493.0
2017-06-19 13:00:00,128.93,128.97,128.93,128.96,2415.0,120.6977,120.7351,120.6977,120.7258,2415.0
2017-06-19 13:10:00,128.97,128.99,128.95,128.96,5279.0,120.7351,120.7538,120.7164,120.7258,5279.0
2017-06-19 13:20:00,128.98,129.02,128.95,129.02,7139.0,120.7445,120.7819,120.7164,120.7819,7139.0
2017-06-19 13:30:00,129.01,129.13,129.01,129.08,6875.0,120.7726,120.8849,120.7726,120.8381,6875.0
2017-06-19 13:40:00,129.07,129.08,129.05,129.06,3257.0,120.8287,120.8381,120.81,120.8194,3257.0
2017-06-19 13:50:00,129.04,129.06,128.98,129.01,4521.0,120.8006,120.8194,120.7445,120.7726,4521.0
2017-06-19 14:00:00,129.0,129.01,128.97,128.97,1202.0,120.7632,120.7726,120.7351,120.7351,1202.0
2017-06-19 14:10:00,128.97,129.04,128.97,129.03,30373.0,120.7351,120.8006,120.7351,120.7913,30373.0
2017-06-19 14:20:00,129.02,129.03,128.91,128.94,27579.0,120.7819,120.7913,120.679,120.707,27579.0
2017-06-19 14:30:00,128.93,128.96,128.88,128.95,32232.0,120.6977,120.7258,120.6509,120.7164,32232.0
2017-06-19 14:40:00,128.94,128.99,128.89,128.9,39126.0,120.707,120.7538,120.6602,120.6696,39126.0
2017-06-19 14:50:00,128.89,128.9,128.83,128.88,28763.0,120.6602,120.6696,120.6041,120.6509,28763.0
2017-06-19 15:00:00,128.88,128.92,128.86,128.91,18355.0,120.6509,120.6883,120.6321,120.679,18355.0
2017-06-19 15:10:00,128.92,128.98,128.88,128.97,30385.0,120.6883,120.7445,120.6509,120.7351,30385.0
2017-06-19 15:20:00,128.98,128.98,128.93,128.97,32803.0,120.7445,120.7445,120.6977,120.7351,32803.0
2017-06-19 15:30:00,128.98,129.08,128.95,129.08,25763.0,120.7445,120.8381,120.7164,120.8381,25763.0
2017-06-19 15:40:00,129.07,129.15,129.05,129.12,17545.0,120.8287,120.9036,120.81,120.8755,17545.0
2017-06-19 15:50:00,129.14,129.19,129.07,129.12,21208.0,120.8943,120.9411,120.8287,120.8755,21208.0
2017-06-20 09:30:00,129.0,129.02,128.86,129.0,27511.0,120.7632,120.7819,120.6321,120.7632,27511.0
2017-06-20 09:40:00,128.96,129.07,128.96,128.96,13007.0,120.7258,120.8287,120.7258,120.7258,13007.0
2017-06-20 09:50:00,128.9,128.94,128.81,128.86,4467.0,120.6696,120.707,120.5853,120.6321,4467.0
2017-06-20 10:00:00,128.84,128.91,128.75,128.85,8221.0,120.6134,120.679,120.5292,120.6228,8221.0
2017-06-20 10:10:00,128.9,129.01,128.85,128.99,5365.0,120.6696,120.7726,120.6228,120.7538,5365.0
2017-06-20 10:20:00,128.96,128.97,128.8,128.8,113642.0,120.7258,120.7351,120.576,120.576,113642.0
2017-06-20 10:30:00,128.81,128.95,128.81,128.92,10055.0,120.5853,120.7164,120.5853,120.6883,10055.0
2017-06-20 10:40:00,128.93,129.04,128.91,129.04,5922.0,120.6977,120.8006,120.679,120.8006,5922.0
2017-06-20 10:50:00,129.03,129.04,128.97,129.02,3723.0,120.7913,120.8006,120.7351,120.7819,3723.0
2017-06-20 11:00:00,129.02,129.02,128.89,128.93,4471.0,120.7819,120.7819,120.6602,120.6977,4471.0
2017-06-20 11:10:00,128.91,128.91,128.82,128.84,7294.0,120.679,120.679,120.5947,120.6134,7294.0
2017-06-20 11:20:00,128.87,128.88,128.69,128.71,7140.0,120.6415,120.6509,120.473,120.4917,7140.0
2017-06-20 11:30:00,128.66,128.73,128.65,128.67,6365.0,120.4449,120.5104,120.4356,120.4543,6365.0
2017-06-20 11:40:00,128.64,128.76,128.64,128.76,3751.0,120.4262,120.5385,120.4262,120.5385,3751.0
2017-06-20 11:50:00,128.8,128.8,128.69,128.69,5823.0,120.576,120.576,120.473,120.473,5823.0
2017-06-20 12:00:00,128.7,128.75,128.67,128.75,4504.0,120.4824,120.5292,120.4543,120.5292,4504.0
2017-06-20 12:10:00,128.75,128.76,128.67,128.67,2116.0,120.5292,120.5385,120.4543,120.4543,2116.0
2017-06-20 12:20:00,128.65,128.72,128.49,128.52,85444.0,120.4356,120.5011,120.2858,120.3139,85444.0
2017-06-20 12:30:00,128.5,128.57,128.49,128.56,2411.0,120.2951,120.3607,120.2858,120.3513,2411.0
2017-06-20 12:40:00,128.54,128.61,128.5,128.52,2059.0,120.3326,120.3981,120.2951,120.3139,2059.0
2017-06-20 12:50:00,128.52,128.65,128.5,128.62,10339.0,120.3139,120.4356,120.2951,120.4075,10339.0
2017-06-20 13:00:00,128.7,128.72,128.66,128.71,14480.0,120.4824,120.5011,120.4449,120.4917,14480.0
2017-06-20 13:10:00,128.7,128.71,128.68,128.68,2286.0,120.4824,120.4917,120.4636,120.4636,2286.0
2017-06-20 13:20:00,128.71,128.75,128.65,128.66,7700.0,120.4917,120.5292,120.4356,120.4449,7700.0
2017-06-20 13:30:00,128.65,128.7,128.63,128.66,2821.0,120.4356,120.4824,120.4168,120.4449,2821.0
2017-06-20 13:40:00,128.65,128.68,128.63,128.65,10347.0,120.4356,120.4636,120.4168,120.4356,10347.0
2017-06-20 13:50:00,128.64,128.68,128.63,128.66,12559.0,120.4262,120.4636,120.4168,120.4449,12559.0
2017-06-20 14:00:00,128.71,128.72,128.68,128.71,19260.0,120.4917,120.5011,120.4636,120.4917,19260.0
2017-06-20 14:10:00,128.68,128.71,128.59,128.6,9064.0,120.4636,120.4917,120.3794,120.3887,9064.0
2017-06-20 14:20:00,128.6,128.62,128.49,128.51,14061.0,120.3887,120.4075,120.2858,120.3045,14061.0
2017-06-20 14:30:00,128.5,128.55,128.45,128.45,10850.0,120.2951,120.3419,120.2483,120.2483,10850.0
2017-06-20 14:40:00,128.48,128.51,128.41,128.48,69796.0,120.2764,120.3045,120.2109,120.2764,69796.0
2017-06-20 14:50:00,128.48,128.59,128.47,128.56,19331.0,120.2764,120.3794,120.267,120.3513,19331.0
2017-06-20 15:00:00,128.57,128.64,128.56,128.57,24393.0,120.3607,120.4262,120.3513,120.3607,24393.0
2017-06-20 15:10:00,128.55,128.68,128.52,128.62,10331.0,120.3419,120.4636,120.3139,120.4075,10331.0
2017-06-20 15:20:00,128.61,128.61,128.47,128.55,6492.0,120.3981,120.3981,120.267,120.3419,6492.0
2017-06-20 15:30:00,128.5,128.5,128.34,128.45,11912.0,120.2951,120.2951,120.1453,120.2483,11912.0
2017-06-20 15:40:00,128.42,128.46,128.25,128.29,10381.0,120.2202,120.2577,120.0611,120.0985,10381.0
2017-06-20 15:50:00,128.25,128.33,128.25,128.28,32777.0,120.0611,120.136,120.0611,120.0892,32777.0
2017-06-21 09:30:00,128.55,128.62,128.43,128.62,16308.0,120.3419,120.4075,120.2296,120.4075,16308.0
2017-06-21 09:40:00,128.6,128.63,128.51,128.52,1971.0,120.3887,120.4168,120.3045,120.3139,1971.0
2017-06-21 09:50:00,128.54,128.6,128.44,128.48,3216.0,120.3326,120.3887,120.239,120.2764,3216.0
2017-06-21 10:00:00,128.54,128.66,128.54,128.66,4615.0,120.3326,120.4449,120.3326,120.4449,4615.0
2017-06-21 10:10:00,128.58,128.64,128.52,128.55,3847.0,120.37,120.4262,120.3139,120.3419,3847.0
2017-06-21 10:20:00,128.55,128.6,128.53,128.55,2837.0,120.3419,120.3887,120.3232,120.3419,2837.0
2017-06-21 10:30:00,128.55,128.65,128.55,128.59,54421.0,120.3419,120.4356,120.3419,120.3794,54421.0
2017-06-21 10:40:00,128.67,128.83,128.67,128.73,10050.0,120.4543,120.6041,120.4543,120.5104,10050.0
2017-06-21 10:50:00,128.75,128.77,128.63,128.66,10128.0,120.5292,120.5479,120.4168,120.4449,10128.0
2017-06-21 11:00:00,128.63,128.63,128.46,128.46,7067.0,120.4168,120.4168,120.2577,120.2577,7067.0
2017-06-21 11:10:00,128.49,128.49,128.34,128.38,9175.0,120.2858,120.2858,120.1453,120.1828,9175.0
2017-06-21 11:20:00,128.44,128.53,128.43,128.52,15161.0,120.239,120.3232,120.2296,120.3139,15161.0
2017-06-21 11:30:00,128.52,128.56,128.48,128.56,4298.0,120.3139,120.3513,120.2764,120.3513,4298.0
2017-06-21 11:40:00,128.54,128.62,128.54,128.6,2679.0,120.3326,120.4075,120.3326,120.3887,2679.0
2017-06-21 11:50:00,128.61,128.63,128.54,128.61,22232.0,120.3981,120.4168,120.3326,120.3981,22232.0
2017-06-21 12:00:00,128.62,128.64,128.56,128.59,3690.0,120.4075,120.4262,120.3513,120.3794,3690.0
2017-06-21 12:10:00,128.59,128.61,128.52,128.53,15925.0,120.3794,120.3981,120.3139,120.3232,15925.0
2017-06-21 12:20:00,128.53,128.65,128.53,128.65,4067.0,120.3232,120.4356,120.3232,120.4356,4067.0
2017-06-21 12:30:00,128.65,128.73,128.61,128.61,3930.0,120.4356,120.5104,120.3981,120.3981,3930.0
2017-06-21 12:40:00,128.63,128.65,128.58,128.6,3457.0,120.4168,120.4356,120.37,120.3887,3457.0
2017-06-21 12:50:00,128.6,128.64,128.5,128.5,4216.0,120.3887,120.4262,120.2951,120.2951,4216.0
2017-06-21 13:00:00,128.52,128.59,128.49,128.57,10472.0,120.3139,120.3794,120.2858,120.3607,10472.0
2017-06-21 13:10:00,128.56,128.62,128.52,128.6,5255.0,120.3513,120.4075,120.3139,120.3887,5255.0
2017-06-21 13:20:00,128.63,128.63,128.56,128.56,5101.0,120.4168,120.4168,120.3513,120.3513,5101.0
2017-06-21 13:30:00,128.57,128.64,128.57,128.59,13464.0,120.3607,120.4262,120.3607,120.3794,13464.0
2017-06-21 13:40:00,128.57,128.59,128.54,128.54,5997.0,120.3607,120.3794,120.3326,120.3326,5997.0
2017-06-21 13:50:00,128.55,128.56,128.45,128.51,20928.0,120.3419,120.3513,120.2483,120.3045,20928.0
2017-06-21 14:00:00,128.52,128.55,128.45,128.51,3282.0,120.3139,120.3419,120.2483,120.3045,3282.0
2017-06-21 14:10:00,128.53,128.66,128.51,128.63,18951.0,120.3232,120.4449,120.3045,120.4168,18951.0
2017-06-21 14:20:00,128.57,128.6,128.49,128.51,13139.0,120.3607,120.3887,120.2858,120.3045,13139.0
2017-06-21 14:30:00,128.51,128.74,128.51,128.71,5597.0,120.3045,120.5198,120.3045,120.4917,5597.0
2017-06-21 14:40:00,128.72,128.78,128.7,128.75,12798.0,120.5011,120.5573,120.4824,120.5292,12798.0
2017-06-21 14:50:00,128.78,128.78,128.72,128.74,7998.0,120.5573,120.5573,120.5011,120.5198,7998.0
2017-06-21 15:00:00,128.73,128.73,128.66,128.71,34153.0,120.5104,120.5104,120.4449,120.4917,34153.0
2017-06-21 15:10:00,128.73,128.74,128.68,128.71,18008.0,120.5104,120.5198,120.4636,120.4917,18008.0
2017-06-21 15:20:00,128.71,128.76,128.69,128.75,9840.0,120.4917,120.5385,120.473,120.5292,9840.0
2017-06-21 15:30:00,128.74,128.75,128.62,128.66,12870.0,120.5198,120.5292,120.4075,120.4449,12870.0
2017-06-21 15:40:00,128.63,128.81,128.63,128.75,10290.0,120.4168,120.5853,120.4168,120.5292,10290.0
2017-06-21 15:50:00,128.76,128.82,128.71,128.8,12358.0,120.5385,120.5947,120.4917,120.576,12358.0
2017-06-22 09:30:00,128.88,128.96,128.66,128.66,23510.0,120.6509,120.7258,120.4449,120.4449,23510.0
2017-06-22 09:40:00,128.64,128.79,128.63,128.76,4650.0,120.4262,120.5666,120.4168,120.5385,4650.0
2017-06-22 09:50:00,128.75,128.76,128.69,128.72,5220.0,120.5292,120.5385,120.473,120.5011,5220.0
2017-06-22 10:00:00,128.74,128.74,128.6,128.69,4619.0,120.5198,120.5198,120.3887,120.473,4619.0
2017-06-22 10:10:00,128.74,128.79,128.74,128.78,1362.0,120.5198,120.5666,120.5198,120.5573,1362.0
2017-06-22 10:20:00,128.7,128.77,128.69,128.74,2545.0,120.4824,120.5479,120.473,120.5198,2545.0
2017-06-22 10:30:00,128.74,128.75,128.67,128.75,2590.0,120.5198,120.5292,120.4543,120.5292,2590.0
2017-06-22 10:40:00,128.78,128.94,128.76,128.91,3104.0,120.5573,120.707,120.5385,120.679,3104.0
2017-06-22 10:50:00,128.9,128.96,128.88,128.91,11814.0,120.6696,120.7258,120.6509,120.679,11814.0
2017-06-22 11:00:00,128.93,128.98,128.88,128.95,3348.0,120.6977,120.7445,120.6509,120.7164,3348.0
2017-06-22 11:10:00,129.0,129.01,128.89,128.93,4837.0,120.7632,120.7726,120.6602,120.6977,4837.0
2017-06-22 11:20:00,128.94,129.03,128.94,129.03,15381.0,120.707,120.7913,120.707,120.7913,15381.0
2017-06-22 11:30:00,129.02,129.03,128.94,128.96,6489.0,120.7819,120.7913,120.707,120.7258,6489.0
2017-06-22 11:40:00,128.97,129.0,128.92,129.0,19789.0,120.7351,120.7632,120.6883,120.7632,19789.0
2017-06-22 11:50:00,129.0,129.04,128.98,129.01,2287.0,120.7632,120.8006,120.7445,120.7726,2287.0
2017-06-22 12:00:00,129.05,129.07,129.0,129.0,3045.0,120.81,120.8287,120.7632,120.7632,3045.0
2017-06-22 12:10:00,128.97,129.04,128.96,128.99,4856.0,120.7351,120.8006,120.7258,120.7538,4856.0
2017-06-22 12:20:00,128.98,129.07,128.98,129.05,2163.0,120.7445,120.8287,120.7445,120.81,2163.0
2017-06-22 12:30:00,129.06,129.14,129.03,129.07,5070.0,120.8194,120.8943,120.7913,120.8287,5070.0
2017-06-22 12:40:00,129.09,129.2,129.08,129.2,4249.0,120.8475,120.9504,120.8381,120.9504,4249.0
2017-06-22 12:50:00,129.2,129.27,129.18,129.2,10063.0,120.9504,121.016,120.9317,120.9504,10063.0
2017-06-22 13:00:00,129.23,129.27,129.22,129.26,948.0,120.9785,121.016,120.9692,121.0066,948.0
2017-06-22 13:10:00,129.29,129.29,129.18,129.18,2997.0,121.0347,121.0347,120.9317,120.9317,2997.0
2017-06-22 13:20:00,129.18,129.2,129.14,129.2,11622.0,120.9317,120.9504,120.8943,120.9504,11622.0
2017-06-22 13:30:00,129.19,129.19,129.16,129.16,809.0,120.9411,120.9411,120.913,120.913,809.0
2017-06-22 13:40:00,129.15,129.19,129.13,129.19,9719.0,120.9036,120.9411,120.8849,120.9411,9719.0
2017-06-22 13:50:00,129.18,129.19,129.13,129.13,7813.0,120.9317,120.9411,120.8849,120.8849,7813.0
2017-06-22 14:00:00,129.14,129.2,129.14,129.18,7133.0,120.8943,120.9504,120.8943,120.9317,7133.0
2017-06-22 14:10:00,129.14,129.2,129.14,129.16,5945.0,120.8943,120.9504,120.8943,120.913,5945.0
2017-06-22 14:20:00,129.15,129.16,129.07,129.08,12907.0,120.9036,120.913,120.8287,120.8381,12907.0
2017-06-22 14:30:00,129.07,129.09,129.04,129.04,4168.0,120.8287,120.8475,120.8006,120.8006,4168.0
2017-06-22 14:40:00,129.04,129.11,129.03,129.09,18578.0,120.8006,120.8662,120.7913,120.8475,18578.0
2017-06-22 14:50:00,129.11,129.12,129.04,129.1,7577.0,120.8662,120.8755,120.8006,120.8568,7577.0
2017-06-22 15:00:00,129.11,129.15,129.07,129.15,19059.0,120.8662,120.9036,120.8287,120.9036,19059.0
2017-06-22 15:10:00,129.13,129.14,129.08,129.12,17967.0,120.8849,120.8943,120.8381,120.8755,17967.0
2017-06-22 15:20:00,129.11,129.14,129.06,129.07,8276.0,120.8662,120.8943,120.8194,120.8287,8276.0
2017-06-22 15:30:00,129.07,129.08,128.95,128.95,15558.0,120.8287,120.8381,120.7164,120.7164,15558.0
2017-06-22 15:40:00,128.94,128.97,128.86,128.88,14135.0,120.707,120.7351,120.6321,120.6509,14135.0
2017-06-22 15:50:00,128.87,128.89,128.82,128.84,26140.0,120.6415,120.6602,120.5947,120.6134,26140.0
2017-06-23 09:30:00,128.53,128.53,128.3,128.34,13929.0,120.6418,120.6418,120.4259,120.4635,13929.0
2017-06-23 09:40:00,128.35,128.43,128.25,128.29,6509.0,120.4729,120.548,120.379,120.4165,6509.0
2017-06-23 09:50:00,128.29,128.44,128.29,128.43,3424.0,120.4165,120.5573,120.4165,120.548,3424.0
2017-06-23 10:00:00,128.46,128.48,128.37,128.43,12738.0,120.5761,120.5949,120.4916,120.548,12738.0
2017-06-23 10:10:00,128.46,128.55,128.45,128.45,5741.0,120.5761,120.6606,120.5667,120.5667,5741.0
2017-06-23 10:20:00,128.47,128.61,128.47,128.57,6800.0,120.5855,120.7169,120.5855,120.6794,6800.0
2017-06-23 10:30:00,128.57,128.71,128.57,128.7,8131.0,120.6794,120.8108,120.6794,120.8014,8131.0
2017-06-23 10:40:00,128.72,128.79,128.71,128.78,15109.0,120.8202,120.8859,120.8108,120.8765,15109.0
2017-06-23 10:50:00,128.78,128.81,128.75,128.76,14435.0,120.8765,120.9046,120.8483,120.8577,14435.0
2017-06-23 11:00:00,128.76,128.82,128.74,128.79,6399.0,120.8577,120.914,120.8389,120.8859,6399.0
2017-06-23 11:10:00,128.79,128.79,128.73,128.75,22213.0,120.8859,120.8859,120.8295,120.8483,22213.0
2017-06-23 11:20:00,128.75,128.82,128.73,128.8,14569.0,120.8483,120.914,120.8295,120.8953,14569.0
2017-06-23 11:30:00,128.78,128.79,128.73,128.77,18749.0,120.8765,120.8859,120.8295,120.8671,18749.0
2017-06-23 11:40:00,128.76,128.79,128.74,128.79,10256.0,120.8577,120.8859,120.8389,120.8859,10256.0
2017-06-23 11:50:00,128.79,128.87,128.76,128.83,13915.0,120.8859,120.961,120.8577,120.9234,13915.0
2017-06-23 12:00:00,128.87,128.88,128.84,128.84,16079.0,120.961,120.9703,120.9328,120.9328,16079.0
2017-06-23 12:10:00,128.82,128.87,128.81,128.87,8253.0,120.914,120.961,120.9046,120.961,8253.0
2017-06-23 12:20:00,128.87,128.96,128.87,128.94,13747.0,120.961,121.0454,120.961,121.0267,13747.0
2017-06-23 12:30:00,128.97,129.0,128.96,128.97,6044.0,121.0548,121.083,121.0454,121.0548,6044.0
2017-06-23 12:40:00,128.97,129.02,128.95,129.0,9110.0,121.0548,121.1017,121.036,121.083,9110.0
2017-06-23 12:50:00,129.0,129.0,128.93,128.93,13410.0,121.083,121.083,121.0173,121.0173,13410.0
2017-06-23 13:00:00,128.91,128.93,128.87,128.89,3928.0,120.9985,121.0173,120.961,120.9797,3928.0
2017-06-23 13:10:00,128.89,128.96,128.88,128.96,8834.0,120.9797,121.0454,120.9703,121.0454,8834.0
2017-06-23 13:20:00,128.96,128.99,128.93,128.98,17587.0,121.0454,121.0736,121.0173,121.0642,17587.0
2017-06-23 13:30:00,128.99,129.01,128.97,129.01,17943.0,121.0736,121.0924,121.0548,121.0924,17943.0
2017-06-23 13:40:00,128.98,129.0,128.95,128.99,6277.0,121.0642,121.083,121.036,121.0736,6277.0
2017-06-23 13:50:00,128.97,129.02,128.96,128.97,12078.0,121.0548,121.1017,121.0454,121.0548,12078.0
2017-06-23 14:00:00,128.97,128.97,128.94,128.96,22797.0,121.0548,121.0548,121.0267,121.0454,22797.0
2017-06-23 14:10:00,128.95,128.96,128.91,128.93,10099.0,121.036,121.0454,120.9985,121.0173,10099.0
2017-06-23 14:20:00,128.93,128.94,128.86,128.88,24434.0,121.0173,121.0267,120.9516,120.9703,24434.0
2017-06-23 14:30:00,128.87,128.89,128.82,128.85,13815.0,120.961,120.9797,120.914,120.9422,13815.0
2017-06-23 14:40:00,128.84,128.84,128.75,128.81,9346.0,120.9328,120.9328,120.8483,120.9046,9346.0
2017-06-23 14:50:00,128.81,128.85,128.79,128.8,11023.0,120.9046,120.9422,120.8859,120.8953,11023.0
2017-06-23 15:00:00,128.79,128.8,128.63,128.68,12077.0,120.8859,120.8953,120.7357,120.7826,12077.0
2017-06-23 15:10:00,128.68,128.73,128.64,128.72,33510.0,120.7826,120.8295,120.7451,120.8202,33510.0
2017-06-23 15:20:00,128.72,128.72,128.59,128.61,19938.0,120.8202,120.8202,120.6981,120.7169,19938.0
2017-06-23 15:30:00,128.6,128.75,128.59,128.68,17223.0,120.7075,120.8483,120.6981,120.7826,17223.0
2017-06-23 15:40:00,128.68,128.86,128.67,128.82,25772.0,120.7826,120.9516,120.7732,120.914,25772.0
2017-06-23 15:50:00,128.84,128.92,128.79,128.86,48194.0,120.9328,121.0079,120.8859,120.9516,48194.0
2017-06-26 09:30:00,129.3,129.45,129.28,129.45,19291.0,121.3646,121.5054,121.3458,121.5054,19291.0
2017-06-26 09:40:00,129.41,129.45,129.35,129.39,9650.0,121.4678,121.5054,121.4115,121.449,9650.0
2017-06-26 09:50:00,129.36,129.39,129.31,129.37,5301.0,121.4209,121.449,121.374,121.4303,5301.0
2017-06-26 10:00:00,129.34,129.34,129.17,129.19,5293.0,121.4021,121.4021,121.2425,121.2613,5293.0
2017-06-26 10:10:00,129.13,129.15,129.05,129.06,4094.0,121.205,121.2238,121.1299,121.1393,4094.0
2017-06-26 10:20:00,129.06,129.22,129.05,129.19,5974.0,121.1393,121.2895,121.1299,121.2613,5974.0
2017-06-26 10:30:00,129.13,129.15,128.88,128.89,9184.0,121.205,121.2238,120.9703,120.9797,9184.0
2017-06-26 10:40:00,128.8,128.81,128.72,128.76,7789.0,120.8953,120.9046,120.8202,120.8577,7789.0
2017-06-26 10:50:00,128.8,128.81,128.62,128.73,2069.0,120.8953,120.9046,120.7263,120.8295,2069.0
2017-06-26 11:00:00,128.73,128.75,128.49,128.58,6915.0,120.8295,120.8483,120.6043,120.6888,6915.0
2017-06-26 11:10:00,128.56,128.65,128.5,128.61,3915.0,120.67,120.7545,120.6137,120.7169,3915.0
2017-06-26 11:20:00,128.58,128.66,128.56,128.66,6866.0,120.6888,120.7638,120.67,120.7638,6866.0
2017-06-26 11:30:00,128.64,128.64,128.47,128.54,2812.0,120.7451,120.7451,120.5855,120.6512,2812.0
2017-06-26 11:40:00,128.63,128.73,128.63,128.67,66134.0,120.7357,120.8295,120.7357,120.7732,66134.0
2017-06-26 11:50:00,128.71,128.79,128.63,128.78,41247.0,120.8108,120.8859,120.7357,120.8765,41247.0
2017-06-26 12:00:00,128.75,128.83,128.74,128.78,4677.0,120.8483,120.9234,120.8389,120.8765,4677.0
2017-06-26 12:10:00,128.8,128.8,128.72,128.72,5574.0,120.8953,120.8953,120.8202,120.8202,5574.0
2017-06-26 12:20:00,128.77,128.77,128.71,128.71,11630.0,120.8671,120.8671,120.8108,120.8108,11630.0
2017-06-26 12:30:00,128.75,128.87,128.73,128.87,4734.0,120.8483,120.961,120.8295,120.961,4734.0
2017-06-26 12:40:00,128.89,128.93,128.87,128.87,3656.0,120.9797,121.0173,120.961,120.961,3656.0
2017-06-26 12:50:00,128.88,128.95,128.88,128.9,3347.0,120.9703,121.036,120.9703,120.9891,3347.0
2017-06-26 13:00:00,128.9,128.9,128.82,128.88,5268.0,120.9891,120.9891,120.914,120.9703,5268.0
2017-06-26 13:10:00,128.81,128.81,128.75,128.79,5385.0,120.9046,120.9046,120.8483,120.8859,5385.0
2017-06-26 13:20:00,128.81,128.85,128.77,128.83,17791.0,120.9046,120.9422,120.8671,120.9234,17791.0
2017-06-26 13:30:00,128.81,128.86,128.8,128.86,3334.0,120.9046,120.9516,120.8953,120.9516,3334.0
2017-06-26 13:40:00,128.87,128.87,128.79,128.81,14013.0,120.961,120.961,120.8859,120.9046,14013.0
2017-06-26 13:50:00,128.8,128.89,128.79,128.86,1554.0,120.8953,120.9797,120.8859,120.9516,1554.0
2017-06-26 14:00:00,128.83,128.84,128.79,128.79,15756.0,120.9234,120.9328,120.8859,120.8859,15756.0
2017-06-26 14:10:00,128.75,128.75,128.69,128.72,4576.0,120.8483,120.8483,120.792,120.8202,4576.0
2017-06-26 14:20:00,128.73,128.74,128.65,128.7,15614.0,120.8295,120.8389,120.7545,120.8014,15614.0
2017-06-26 14:30:00,128.69,128.76,128.69,128.74,3454.0,120.792,120.8577,120.792,120.8389,3454.0
2017-06-26 14:40:00,128.77,128.8,128.75,128.76,17264.0,120.8671,120.8953,120.8483,120.8577,17264.0
2017-06-26 14:50:00,128.76,128.81,128.69,128.76,29928.0,120.8577,120.9046,120.792,120.8577,29928.0
2017-06-26 15:00:00,128.78,128.79,128.65,128.78,6099.0,120.8765,120.8859,120.7545,120.8765,6099.0
2017-06-26 15:10:00,128.78,128.81,128.71,128.75,8335.0,120.8765,120.9046,120.8108,120.8483,8335.0
2017-06-26 15:20:00,128.74,128.75,128.66,128.71,15933.0,120.8389,120.8483,120.7638,120.8108,15933.0
2017-06-26 15:30:00,128.72,128.74,128.65,128.69,24207.0,120.8202,120.8389,120.7545,120.792,24207.0
2017-06-26 15:40:00,128.68,128.71,128.58,128.67,13878.0,120.7826,120.8108,120.6888,120.7732,13878.0
2017-06-26 15:50:00,128.65,128.74,128.53,128.56,31859.0,120.7545,120.8389,120.6418,120.67,31859.0
2017-06-27 09:30:00,128.37,128.46,128.08,128.18,29737.0,120.4916,120.5761,120.2194,120.3133,29737.0
2017-06-27 09:40:00,128.18,128.32,128.16,128.22,16349.0,120.3133,120.4447,120.2945,120.3508,16349.0
2017-06-27 09:50:00,128.19,128.28,128.18,128.22,9114.0,120.3227,120.4072,120.3133,120.3508,9114.0
2017-06-27 10:00:00,128.3,128.41,128.22,128.33,21432.0,120.4259,120.5292,120.3508,120.4541,21432.0
2017-06-27 10:10:00,128.33,128.38,128.25,128.27,29379.0,120.4541,120.501,120.379,120.3978,29379.0
2017-06-27 10:20:00,128.27,128.39,128.19,128.19,33594.0,120.3978,120.5104,120.3227,120.3227,33594.0
2017-06-27 10:30:00,128.2,128.37,128.2,128.36,41873.0,120.3321,120.4916,120.3321,120.4823,41873.0
2017-06-27 10:40:00,128.36,128.49,128.35,128.45,41776.0,120.4823,120.6043,120.4729,120.5667,41776.0
2017-06-27 10:50:00,128.45,128.49,128.39,128.41,47403.0,120.5667,120.6043,120.5104,120.5292,47403.0
2017-06-27 11:00:00,128.41,128.49,128.39,128.42,53064.0,120.5292,120.6043,120.5104,120.5386,53064.0
2017-06-27 11:10:00,128.43,128.43,128.37,128.38,42411.0,120.548,120.548,120.4916,120.501,42411.0
2017-06-27 11:20:00,128.38,128.42,128.29,128.31,43713.0,120.501,120.5386,120.4165,120.4353,43713.0
2017-06-27 11:30:00,128.31,128.4,128.3,128.4,40383.0,120.4353,120.5198,120.4259,120.5198,40383.0
2017-06-27 11:40:00,128.4,128.44,128.36,128.38,47599.0,120.5198,120.5573,120.4823,120.501,47599.0
2017-06-27 11:50:00,128.38,128.38,128.24,128.27,48991.0,120.501,120.501,120.3696,120.3978,48991.0
2017-06-27 12:00:00,128.29,128.34,128.29,128.31,4563.0,120.4165,120.4635,120.4165,120.4353,4563.0
2017-06-27 12:10:00,128.3,128.31,128.2,128.2,5928.0,120.4259,120.4353,120.3321,120.3321,5928.0
2017-06-27 12:20:00,128.2,128.28,128.2,128.26,5387.0,120.3321,120.4072,120.3321,120.3884,5387.0
2017-06-27 12:30:00,128.24,128.25,128.01,128.05,5371.0,120.3696,120.379,120.1537,120.1913,5371.0
2017-06-27 12:40:00,128.02,128.09,128.01,128.05,4403.0,120.1631,120.2288,120.1537,120.1913,4403.0
2017-06-27 12:50:00,128.03,128.06,127.92,127.95,4980.0,120.1725,120.2007,120.0693,120.0974,4980.0
2017-06-27 13:00:00,127.98,127.99,127.85,127.85,4046.0,120.1256,120.135,120.0036,120.0036,4046.0
2017-06-27 13:10:00,127.8,127.91,127.8,127.89,3374.0,119.9566,120.0599,119.9566,120.0411,3374.0
2017-06-27 13:20:00,127.94,127.99,127.88,127.88,22366.0,120.088,120.135,120.0317,120.0317,22366.0
2017-06-27 13:30:00,127.9,127.96,127.52,127.52,8573.0,120.0505,120.1068,119.6938,119.6938,8573.0
2017-06-27 13:40:00,127.53,127.64,127.34,127.5,19147.0,119.7032,119.8064,119.5249,119.675,19147.0
2017-06-27 13:50:00,127.5,127.58,127.48,127.54,11118.0,119.675,119.7501,119.6563,119.7126,11118.0
2017-06-27 14:00:00,127.52,127.59,127.39,127.4,21734.0,119.6938,119.7595,119.5718,119.5812,21734.0
2017-06-27 14:10:00,127.44,127.54,127.32,127.54,14741.0,119.6187,119.7126,119.5061,119.7126,14741.0
2017-06-27 14:20:00,127.48,127.69,127.42,127.67,14109.0,119.6563,119.8534,119.5999,119.8346,14109.0
2017-06-27 14:30:00,127.65,127.75,127.64,127.69,3860.0,119.8158,119.9097,119.8064,119.8534,3860.0
2017-06-27 14:40:00,127.63,127.7,127.57,127.69,72585.0,119.7971,119.8628,119.7407,119.8534,72585.0
2017-06-27 14:50:00,127.67,127.72,127.62,127.64,11230.0,119.8346,119.8815,119.7877,119.8064,11230.0
2017-06-27 15:00:00,127.6,127.7,127.51,127.56,6632.0,119.7689,119.8628,119.6844,119.7314,6632.0
2017-06-27 15:10:00,127.53,127.6,127.48,127.49,12112.0,119.7032,119.7689,119.6563,119.6656,12112.0
2017-06-27 15:20:00,127.53,127.56,127.39,127.44,17022.0,119.7032,119.7314,119.5718,119.6187,17022.0
2017-06-27 15:30:00,127.41,127.45,127.32,127.37,14616.0,119.5906,119.6281,119.5061,119.553,14616.0
2017-06-27 15:40:00,127.32,127.43,127.3,127.37,13710.0,119.5061,119.6093,119.4873,119.553,13710.0
2017-06-27 15:50:00,127.34,127.34,127.15,127.15,27891.0,119.5249,119.5249,119.3465,119.3465,27891.0
2017-06-28 09:30:00,127.73,127.82,127.44,127.47,17379.0,119.8909,119.9754,119.6187,119.6469,17379.0
2017-06-28 09:40:00,127.46,127.55,127.41,127.44,20361.0,119.6375,119.722,119.5906,119.6187,20361.0
2017-06-28 09:50:00,127.41,127.43,127.26,127.28,34645.0,119.5906,119.6093,119.4498,119.4685,34645.0
2017-06-28 10:00:00,127.28,127.7,127.28,127.7,32138.0,119.4685,119.8628,119.4685,119.8628,32138.0
2017-06-28 10:10:00,127.64,127.75,127.61,127.75,9139.0,119.8064,119.9097,119.7783,119.9097,9139.0
2017-06-28 10:20:00,127.75,127.75,127.64,127.69,3800.0,119.9097,119.9097,119.8064,119.8534,3800.0
2017-06-28 10:30:00,127.74,127.94,127.74,127.85,3160.0,119.9003,120.088,119.9003,120.0036,3160.0
2017-06-28 10:40:00,127.85,128.13,127.85,128.06,8111.0,120.0036,120.2664,120.0036,120.2007,8111.0
2017-06-28 10:50:00,128.08,128.19,128.08,128.09,8865.0,120.2194,120.3227,120.2194,120.2288,8865.0
2017-06-28 11:00:00,128.09,128.16,128.02,128.02,16522.0,120.2288,120.2945,120.1631,120.1631,16522.0
2017-06-28 11:10:00,128.04,128.12,128.01,128.08,6087.0,120.1819,120.257,120.1537,120.2194,6087.0
2017-06-28 11:20:00,128.1,128.1,128.03,128.03,6687.0,120.2382,120.2382,120.1725,120.1725,6687.0
2017-06-28 11:30:00,128.04,128.07,127.99,128.04,10545.0,120.1819,120.2101,120.135,120.1819,10545.0
2017-06-28 11:40:00,128.05,128.12,128.02,128.11,7851.0,120.1913,120.257,120.1631,120.2476,7851.0
2017-06-28 11:50:00,128.09,128.25,128.09,128.17,7993.0,120.2288,120.379,120.2288,120.3039,7993.0
2017-06-28 12:00:00,128.12,128.13,128.09,128.09,2167.0,120.257,120.2664,120.2288,120.2288,2167.0
2017-06-28 12:10:00,128.1,128.15,128.08,128.1,7800.0,120.2382,120.2851,120.2194,120.2382,7800.0
2017-06-28 12:20:00,128.12,128.14,128.07,128.11,2666722.0,120.257,120.2758,120.2101,120.2476,2666722.0
2017-06-28 12:30:00,128.12,128.21,128.07,128.18,23358.0,120.257,120.3415,120.2101,120.3133,23358.0
2017-06-28 12:40:00,128.25,128.35,128.24,128.32,13998.0,120.379,120.4729,120.3696,120.4447,13998.0
2017-06-28 12:50:00,128.31,128.34,128.27,128.32,5759.0,120.4353,120.4635,120.3978,120.4447,5759.0
2017-06-28 13:00:00,128.31,128.39,128.3,128.31,4656.0,120.4353,120.5104,120.4259,120.4353,4656.0
2017-06-28 13:10:00,128.3,128.35,128.28,128.35,8292.0,120.4259,120.4729,120.4072,120.4729,8292.0
2017-06-28 13:20:00,128.35,128.45,128.34,128.44,13236.0,120.4729,120.5667,120.4635,120.5573,13236.0
2017-06-28 13:30:00,128.44,128.46,128.39,128.46,7862.0,120.5573,120.5761,120.5104,120.5761,7862.0
2017-06-28 13:40:00,128.44,128.47,128.39,128.4,12382.0,120.5573,120.5855,120.5104,120.5198,12382.0
2017-06-28 13:50:00,128.42,128.44,128.37,128.37,22371.0,120.5386,120.5573,120.4916,120.4916,22371.0
2017-06-28 14:00:00,128.37,128.41,128.32,128.36,13307.0,120.4916,120.5292,120.4447,120.4823,13307.0
2017-06-28 14:10:00,128.37,128.42,128.36,128.41,59689.0,120.4916,120.5386,120.4823,120.5292,59689.0
2017-06-28 14:20:00,128.4,128.4,128.3,128.3,13323.0,120.5198,120.5198,120.4259,120.4259,13323.0
2017-06-28 14:30:00,128.31,128.36,128.29,128.35,18306.0,120.4353,120.4823,120.4165,120.4729,18306.0
2017-06-28 14:40:00,128.39,128.42,128.33,128.42,47592.0,120.5104,120.5386,120.4541,120.5386,47592.0
2017-06-28 14:50:00,128.42,128.44,128.39,128.43,7123.0,120.5386,120.5573,120.5104,120.548,7123.0
2017-06-28 15:00:00,128.44,128.54,128.41,128.54,10814.0,120.5573,120.6512,120.5292,120.6512,10814.0
2017-06-28 15:10:00,128.52,128.52,128.44,128.49,6886.0,120.6324,120.6324,120.5573,120.6043,6886.0
2017-06-28 15:20:00,128.5,128.55,128.45,128.54,11657.0,120.6137,120.6606,120.5667,120.6512,11657.0
2017-06-28 15:30:00,128.55,128.6,128.5,128.5,12148.0,120.6606,120.7075,120.6137,120.6137,12148.0
2017-06-28 15:40:00,128.49,128.54,128.46,128.47,22542.0,120.6043,120.6512,120.5761,120.5855,22542.0
2017-06-28 15:50:00,128.49,128.56,128.43,128.47,16870.0,120.6043,120.67,120.548,120.5855,16870.0
2017-06-29 09:30:00,128.34,128.34,127.91,127.96,38394.0,120.4635,120.4635,120.0599,120.1068,38394.0
2017-06-29 09:40:00,127.99,127.99,127.54,127.64,5848.0,120.135,120.135,119.7126,119.8064,5848.0
2017-06-29 09:50:00,127.63,127.71,127.6,127.65,11232.0,119.7971,119.8721,119.7689,119.8158,11232.0
2017-06-29 10:00:00,127.66,127.7,127.5,127.53,11618.0,119.8252,119.8628,119.675,119.7032,11618.0
2017-06-29 10:10:00,127.56,127.59,127.26,127.36,16940.0,119.7314,119.7595,119.4498,119.5436,16940.0
2017-06-29 10:20:00,127.34,127.51,127.29,127.48,18378.0,119.5249,119.6844,119.4779,119.6563,18378.0
2017-06-29 10:30:00,127.49,127.5,127.37,127.5,18441.0,119.6656,119.675,119.553,119.675,18441.0
2017-06-29 10:40:00,127.47,127.67,127.45,127.62,12216.0,119.6469,119.8346,119.6281,119.7877,12216.0
2017-06-29 10:50:00,127.62,127.62,127.42,127.43,5019.0,119.7877,119.7877,119.5999,119.6093,5019.0
2017-06-29 11:00:00,127.46,127.48,127.2,127.24,5575.0,119.6375,119.6563,119.3934,119.431,5575.0
2017-06-29 11:10:00,127.21,127.21,127.03,127.07,10948.0,119.4028,119.4028,119.2339,119.2714,10948.0
2017-06-29 11:20:00,127.03,127.03,126.92,126.92,6625.0,119.2339,119.2339,119.1306,119.1306,6625.0
2017-06-29 11:30:00,126.9,127.01,126.67,126.97,6648.0,119.1119,119.2151,118.896,119.1776,6648.0
2017-06-29 11:40:00,126.87,127.02,126.81,127.01,1865.0,119.0837,119.2245,119.0274,119.2151,1865.0
2017-06-29 11:50:00,126.95,126.96,126.74,126.78,8063.0,119.1588,119.1682,118.9617,118.9992,8063.0
2017-06-29 12:00:00,126.75,126.96,126.67,126.94,10519.0,118.9711,119.1682,118.896,119.1494,10519.0
2017-06-29 12:10:00,126.98,127.04,126.89,126.96,8307.0,119.1869,119.2433,119.1025,119.1682,8307.0
2017-06-29 12:20:00,126.93,126.94,126.85,126.91,3721.0,119.14,119.1494,119.0649,119.1212,3721.0
2017-06-29 12:30:00,126.93,126.96,126.82,126.88,5409.0,119.14,119.1682,119.0368,119.0931,5409.0
2017-06-29 12:40:00,126.81,126.93,126.73,126.78,8422.0,119.0274,119.14,118.9523,118.9992,8422.0
2017-06-29 12:50:00,126.77,126.78,126.58,126.58,13230.0,118.9898,118.9992,118.8115,118.8115,13230.0
2017-06-29 13:00:00,126.64,126.71,126.46,126.51,7294.0,118.8678,118.9335,118.6989,118.7458,7294.0
2017-06-29 13:10:00,126.53,126.53,126.32,126.4,10479.0,118.7646,118.7646,118.5675,118.6425,10479.0
2017-06-29 13:20:00,126.34,126.34,125.97,126.04,13520.0,118.5862,118.5862,118.2389,118.3046,13520.0
2017-06-29 13:30:00,126.12,126.42,126.1,126.41,18055.0,118.3797,118.6613,118.361,118.6519,18055.0
2017-06-29 13:40:00,126.43,126.46,126.33,126.41,6976.0,118.6707,118.6989,118.5768,118.6519,6976.0
2017-06-29 13:50:00,126.35,126.46,126.31,126.4,8316.0,118.5956,118.6989,118.5581,118.6425,8316.0
2017-06-29 14:00:00,126.41,126.53,126.27,126.5,14816.0,118.6519,118.7646,118.5205,118.7364,14816.0
2017-06-29 14:10:00,126.47,126.66,126.45,126.56,18587.0,118.7082,118.8866,118.6895,118.7927,18587.0
2017-06-29 14:20:00,126.57,126.77,126.55,126.75,26343.0,118.8021,118.9898,118.7833,118.9711,26343.0
2017-06-29 14:30:00,126.76,126.77,126.63,126.71,9070.0,118.9804,118.9898,118.8584,118.9335,9070.0
2017-06-29 14:40:00,126.72,126.82,126.62,126.63,9946.0,118.9429,119.0368,118.849,118.8584,9946.0
2017-06-29 14:50:00,126.59,126.76,126.58,126.76,21086.0,118.8209,118.9804,118.8115,118.9804,21086.0
2017-06-29 15:00:00,126.75,126.96,126.72,126.85,17349.0,118.9711,119.1682,118.9429,119.0649,17349.0
2017-06-29 15:10:00,126.84,127.04,126.75,127.01,11512.0,119.0555,119.2433,118.9711,119.2151,11512.0
2017-06-29 15:20:00,127.03,127.03,126.75,126.84,6932.0,119.2339,119.2339,118.9711,119.0555,6932.0
2017-06-29 15:30:00,126.83,127.16,126.83,127.13,26571.0,119.0462,119.3559,119.0462,119.3277,26571.0
2017-06-29 15:40:00,127.08,127.1,126.88,126.88,19912.0,119.2808,119.2996,119.0931,119.0931,19912.0
2017-06-29 15:50:00,126.89,127.0,126.86,126.86,34735.0,119.1025,119.2057,119.0743,119.0743,34735.0
2017-06-30 09:30:00,127.46,127.49,127.26,127.49,25351.0,119.6375,119.6656,119.4498,119.6656,25351.0
2017-06-30 09:40:00,127.49,127.5,127.34,127.4,18599.0,119.6656,119.675,119.5249,119.5812,18599.0
2017-06-30 09:50:00,127.46,127.46,127.11,127.19,9124.0,119.6375,119.6375,119.309,119.3841,9124.0
2017-06-30 10:00:00,127.14,127.18,126.98,127.09,20284.0,119.3371,119.3747,119.1869,119.2902,20284.0
2017-06-30 10:10:00,127.05,127.05,126.9,126.94,12944.0,119.2527,119.2527,119.1119,119.1494,12944.0
2017-06-30 10:20:00,127.0,127.2,126.97,127.19,3318.0,119.2057,119.3934,119.1776,119.3841,3318.0
2017-06-30 10:30:00,127.19,127.26,127.09,127.09,11552.0,119.3841,119.4498,119.2902,119.2902,11552.0
2017-06-30 10:40:00,127.09,127.12,127.04,127.04,5789.0,119.2902,119.3184,119.2433,119.2433,5789.0
2017-06-30 10:50:00,127.06,127.23,127.0,127.23,3837.0,119.262,119.4216,119.2057,119.4216,3837.0
2017-06-30 11:00:00,127.22,127.28,127.18,127.28,3590.0,119.4122,119.4685,119.3747,119.4685,3590.0
2017-06-30 11:10:00,127.27,127.27,127.15,127.17,5807.0,119.4591,119.4591,119.3465,119.3653,5807.0
2017-06-30 11:20:00,127.16,127.22,127.06,127.06,5438.0,119.3559,119.4122,119.262,119.262,5438.0
2017-06-30 11:30:00,127.05,127.16,127.04,127.14,4769.0,119.2527,119.3559,119.2433,119.3371,4769.0
2017-06-30 11:40:00,127.13,127.24,127.12,127.23,3329.0,119.3277,119.431,119.3184,119.4216,3329.0
2017-06-30 11:50:00,127.22,127.32,127.21,127.28,4773.0,119.4122,119.5061,119.4028,119.4685,4773.0
2017-06-30 12:00:00,127.25,127.31,127.25,127.3,5254.0,119.4404,119.4967,119.4404,119.4873,5254.0
2017-06-30 12:10:00,127.31,127.36,127.27,127.34,13315.0,119.4967,119.5436,119.4591,119.5249,13315.0
2017-06-30 12:20:00,127.32,127.33,127.28,127.29,7451.0,119.5061,119.5155,119.4685,119.4779,7451.0
2017-06-30 12:30:00,127.3,127.34,127.24,127.25,3064.0,119.4873,119.5249,119.431,119.4404,3064.0
2017-06-30 12:40:00,127.29,127.29,127.19,127.19,970.0,119.4779,119.4779,119.3841,119.3841,970.0
2017-06-30 12:50:00,127.13,127.22,127.13,127.19,3522.0,119.3277,119.4122,119.3277,119.3841,3522.0
2017-06-30 13:00:00,127.24,127.28,127.23,127.25,15291.0,119.431,119.4685,119.4216,119.4404,15291.0
2017-06-30 13:10:00,127.27,127.29,127.23,127.26,11734.0,119.4591,119.4779,119.4216,119.4498,11734.0
2017-06-30 13:20:00,127.26,127.29,127.22,127.29,5188.0,119.4498,119.4779,119.4122,119.4779,5188.0
2017-06-30 13:30:00,127.31,127.33,127.22,127.31,133177.0,119.4967,119.5155,119.4122,119.4967,133177.0
2017-06-30 13:40:00,127.3,127.32,127.28,127.3,4239.0,119.4873,119.5061,119.4685,119.4873,4239.0
2017-06-30 13:50:00,127.31,127.31,127.26,127.28,5923.0,119.4967,119.4967,119.4498,119.4685,5923.0
2017-06-30 14:00:00,127.26,127.32,127.23,127.32,6391.0,119.4498,119.5061,119.4216,119.5061,6391.0
2017-06-30 14:10:00,127.31,127.38,127.31,127.37,22959.0,119.4967,119.5624,119.4967,119.553,22959.0
2017-06-30 14:20:00,127.36,127.46,127.34,127.46,18022.0,119.5436,119.6375,119.5249,119.6375,18022.0
2017-06-30 14:30:00,127.41,127.44,127.4,127.43,5098.0,119.5906,119.6187,119.5812,119.6093,5098.0
2017-06-30 14:40:00,127.43,127.47,127.38,127.47,6079.0,119.6093,119.6469,119.5624,119.6469,6079.0
2017-06-30 14:50:00,127.49,127.52,127.47,127.49,8367.0,119.6656,119.6938,119.6469,119.6656,8367.0
2017-06-30 15:00:00,127.51,127.52,127.45,127.47,8583.0,119.6844,119.6938,119.6281,119.6469,8583.0
2017-06-30 15:10:00,127.47,127.47,127.36,127.39,14526.0,119.6469,119.6469,119.5436,119.5718,14526.0
2017-06-30 15:20:00,127.39,127.46,127.36,127.41,6157.0,119.5718,119.6375,119.5436,119.5906,6157.0
2017-06-30 15:30:00,127.42,127.42,127.31,127.34,12671.0,119.5999,119.5999,119.4967,119.5249,12671.0
2017-06-30 15:40:00,127.34,127.5,127.34,127.47,32461.0,119.5249,119.675,119.5249,119.6469,32461.0
2017-06-30 15:50:00,127.42,127.44,127.03,127.03,27994.0,119.5999,119.6187,119.2339,119.2339,27994.0
2017-07-03 09:30:00,127.71,127.75,127.44,127.47,43068.0,119.8721,119.9097,119.6187,119.6469,43068.0
2017-07-03 09:40:00,127.48,127.62,127.4,127.6,13587.0,119.6563,119.7877,119.5812,119.7689,13587.0
2017-07-03 09:50:00,127.58,127.63,127.48,127.49,7781.0,119.7501,119.7971,119.6563,119.6656,7781.0
2017-07-03 10:00:00,127.48,127.64,127.43,127.54,13832.0,119.6563,119.8064,119.6093,119.7126,13832.0
2017-07-03 10:10:00,127.55,127.64,127.41,127.45,11253.0,119.722,119.8064,119.5906,119.6281,11253.0
2017-07-03 10:20:00,127.42,127.42,127.22,127.29,4077.0,119.5999,119.5999,119.4122,119.4779,4077.0
2017-07-03 10:30:00,127.3,127.36,127.2,127.27,7922.0,119.4873,119.5436,119.3934,119.4591,7922.0
2017-07-03 10:40:00,127.24,127.29,127.21,127.25,16052.0,119.431,119.4779,119.4028,119.4404,16052.0
2017-07-03 10:50:00,127.25,127.29,127.1,127.1,12808.0,119.4404,119.4779,119.2996,119.2996,12808.0
2017-07-03 11:00:00,127.11,127.13,126.91,126.98,11837.0,119.309,119.3277,119.1212,119.1869,11837.0
2017-07-03 11:10:00,126.99,127.09,126.96,127.03,21146.0,119.1963,119.2902,119.1682,119.2339,21146.0
2017-07-03 11:20:00,126.92,127.06,126.91,127.03,10813.0,119.1306,119.262,119.1212,119.2339,10813.0
2017-07-03 11:30:00,127.08,127.1,126.98,127.06,3732.0,119.2808,119.2996,119.1869,119.262,3732.0
2017-07-03 11:40:00,127.05,127.08,127.03,127.06,6376.0,119.2527,119.2808,119.2339,119.262,6376.0
2017-07-03 11:50:00,127.05,127.06,126.95,127.05,24248.0,119.2527,119.262,119.1588,119.2527,24248.0
2017-07-03 12:00:00,127.08,127.08,126.8,126.83,13757.0,119.2808,119.2808,119.018,119.0462,13757.0
2017-07-03 12:10:00,126.82,126.84,126.69,126.73,20766.0,119.0368,119.0555,118.9147,118.9523,20766.0
2017-07-03 12:20:00,126.75,126.85,126.73,126.84,57987.0,118.9711,119.0649,118.9523,119.0555,57987.0
2017-07-03 12:30:00,126.84,126.84,126.7,126.71,9938.0,119.0555,119.0555,118.9241,118.9335,9938.0
2017-07-03 12:40:00,126.69,126.77,126.66,126.72,76229.0,118.9147,118.9898,118.8866,118.9429,76229.0
2017-07-03 12:50:00,126.73,126.85,126.64,126.64,14931.0,118.9523,119.0649,118.8678,118.8678,14931.0
2017-07-05 09:30:00,126.86,126.99,126.73,126.98,19776.0,119.0743,119.1963,118.9523,119.1869,19776.0
2017-07-05 09:40:00,126.91,126.91,126.63,126.68,4516.0,119.1212,119.1212,118.8584,118.9054,4516.0
2017-07-05 09:50:00,126.72,126.79,126.64,126.67,20350.0,118.9429,119.0086,118.8678,118.896,20350.0
2017-07-05 10:00:00,126.62,126.64,126.44,126.55,7496.0,118.849,118.8678,118.6801,118.7833,7496.0
2017-07-05 10:10:00,126.56,126.66,126.46,126.47,12872.0,118.7927,118.8866,118.6989,118.7082,12872.0
2017-07-05 10:20:00,126.5,126.56,126.47,126.55,4209.0,118.7364,118.7927,118.7082,118.7833,4209.0
2017-07-05 10:30:00,126.61,126.8,126.58,126.8,2647.0,118.8397,119.018,118.8115,119.018,2647.0
2017-07-05 10:40:00,126.84,126.96,126.8,126.95,9008.0,119.0555,119.1682,119.018,119.1588,9008.0
2017-07-05 10:50:00,126.85,126.96,126.84,126.87,8369.0,119.0649,119.1682,119.0555,119.0837,8369.0
2017-07-05 11:00:00,126.86,126.96,126.84,126.92,13710.0,119.0743,119.1682,119.0555,119.1306,13710.0
2017-07-05 11:10:00,126.94,126.97,126.91,126.94,18197.0,119.1494,119.1776,119.1212,119.1494,18197.0
2017-07-05 11:20:00,126.93,127.03,126.9,127.01,20363.0,119.14,119.2339,119.1119,119.2151,20363.0
2017-07-05 11:30:00,126.98,126.98,126.88,126.91,3861.0,119.1869,119.1869,119.0931,119.1212,3861.0
2017-07-05 11:40:00,126.9,126.91,126.83,126.86,11787.0,119.1119,119.1212,119.0462,119.0743,11787.0
2017-07-05 11:50:00,126.86,126.92,126.85,126.87,6419.0,119.0743,119.1306,119.0649,119.0837,6419.0
2017-07-05 12:00:00,126.89,126.95,126.87,126.91,2457.0,119.1025,119.1588,119.0837,119.1212,2457.0
2017-07-05 12:10:00,126.88,127.0,126.88,126.99,8883.0,119.0931,119.2057,119.0931,119.1963,8883.0
2017-07-05 12:20:00,127.0,127.02,126.94,126.98,12251.0,119.2057,119.2245,119.1494,119.1869,12251.0
2017-07-05 12:30:00,126.99,127.04,126.93,127.04,3193.0,119.1963,119.2433,119.14,119.2433,3193.0
2017-07-05 12:40:00,127.01,127.03,126.98,127.01,8513.0,119.2151,119.2339,119.1869,119.2151,8513.0
2017-07-05 12:50:00,127.0,127.05,127.0,127.04,23200.0,119.2057,119.2527,119.2057,119.2433,23200.0
2017-07-05 13:00:00,127.03,127.1,127.03,127.09,6881.0,119.2339,119.2996,119.2339,119.2902,6881.0
2017-07-05 13:10:00,127.09,127.17,127.08,127.14,14099.0,119.2902,119.3653,119.2808,119.3371,14099.0
2017-07-05 13:20:00,127.16,127.21,127.12,127.16,7243.0,119.3559,119.4028,119.3184,119.3559,7243.0
2017-07-05 13:30:00,127.14,127.19,127.13,127.17,3441.0,119.3371,119.3841,119.3277,119.3653,3441.0
2017-07-05 13:40:00,127.16,127.17,127.08,127.08,11802.0,119.3559,119.3653,119.2808,119.2808,11802.0
2017-07-05 13:50:00,127.08,127.1,127.03,127.07,8949.0,119.2808,119.2996,119.2339,119.2714,8949.0
2017-07-05 14:00:00,127.03,127.21,126.93,126.96,10708.0,119.2339,119.4028,119.14,119.1682,10708.0
2017-07-05 14:10:00,126.98,127.12,126.98,127.12,24626.0,119.1869,119.3184,119.1869,119.3184,24626.0
2017-07-05 14:20:00,127.1,127.22,127.07,127.22,8832.0,119.2996,119.4122,119.2714,119.4122,8832.0
2017-07-05 14:30:00,127.18,127.26,127.16,127.26,4074.0,119.3747,119.4498,119.3559,119.4498,4074.0
2017-07-05 14:40:00,127.26,127.26,127.1,127.1,15288.0,119.4498,119.4498,119.2996,119.2996,15288.0
2017-07-05 14:50:00,127.13,127.15,127.01,127.01,6523.0,119.3277,119.3465,119.2151,119.2151,6523.0
2017-07-05 15:00:00,127.03,127.06,126.94,126.98,12417.0,119.2339,119.262,119.1494,119.1869,12417.0
2017-07-05 15:10:00,127.0,127.06,126.98,127.06,45400.0,119.2057,119.262,119.1869,119.262,45400.0
2017-07-05 15:20:00,127.07,127.08,126.98,127.03,7997.0,119.2714,119.2808,119.1869,119.2339,7997.0
2017-07-05 15:30:00,127.04,127.11,127.03,127.07,21838.0,119.2433,119.309,119.2339,119.2714,21838.0
2017-07-05 15:40:00,127.09,127.2,127.09,127.14,14625.0,119.2902,119.3934,119.2902,119.3371,14625.0
2017-07-05 15:50:00,127.14,127.18,127.09,127.1,20731.0,119.3371,119.3747,119.2902,119.2996,20731.0
2017-07-06 09:30:00,126.63,126.63,126.3,126.3,30262.0,118.8584,118.8584,118.5487,118.5487,30262.0
2017-07-06 09:40:00,126.19,126.38,126.12,126.18,13608.0,118.4454,118.6238,118.3797,118.436,13608.0
2017-07-06 09:50:00,126.16,126.37,126.16,126.23,17654.0,118.4173,118.6144,118.4173,118.483,17654.0
2017-07-06 10:00:00,126.26,126.33,125.95,126.03,26402.0,118.5111,118.5768,118.2202,118.2953,26402.0
2017-07-06 10:10:00,126.04,126.2,126.04,126.13,21403.0,118.3046,118.4548,118.3046,118.3891,21403.0
2017-07-06 10:20:00,126.13,126.13,125.97,126.02,8917.0,118.3891,118.3891,118.2389,118.2859,8917.0
2017-07-06 10:30:00,125.98,126.09,125.94,126.09,20481.0,118.2483,118.3516,118.2108,118.3516,20481.0
2017-07-06 10:40:00,126.1,126.18,126.07,126.13,10048.0,118.361,118.436,118.3328,118.3891,10048.0
2017-07-06 10:50:00,126.1,126.19,126.09,126.12,5781.0,118.361,118.4454,118.3516,118.3797,5781.0
2017-07-06 11:00:00,126.16,126.31,126.13,126.31,9240.0,118.4173,118.5581,118.3891,118.5581,9240.0
2017-07-06 11:10:00,126.3,126.3,126.13,126.14,23768.0,118.5487,118.5487,118.3891,118.3985,23768.0
2017-07-06 11:20:00,126.16,126.32,126.13,126.28,7579.0,118.4173,118.5675,118.3891,118.5299,7579.0
2017-07-06 11:30:00,126.33,126.49,126.32,126.46,16579.0,118.5768,118.727,118.5675,118.6989,16579.0
2017-07-06 11:40:00,126.44,126.46,126.36,126.39,16587.0,118.6801,118.6989,118.605,118.6332,16587.0
2017-07-06 11:50:00,126.4,126.47,126.35,126.41,6993.0,118.6425,118.7082,118.5956,118.6519,6993.0
2017-07-06 12:00:00,126.43,126.5,126.39,126.42,13712.0,118.6707,118.7364,118.6332,118.6613,13712.0
2017-07-06 12:10:00,126.41,126.43,126.3,126.37,9442.0,118.6519,118.6707,118.5487,118.6144,9442.0
2017-07-06 12:20:00,126.34,126.36,126.25,126.25,18172.0,118.5862,118.605,118.5017,118.5017,18172.0
2017-07-06 12:30:00,126.27,126.48,126.27,126.48,8374.0,118.5205,118.7176,118.5205,118.7176,8374.0
2017-07-06 12:40:00,126.48,126.52,126.44,126.51,5606.0,118.7176,118.7552,118.6801,118.7458,5606.0
2017-07-06 12:50:00,126.51,126.51,126.4,126.47,9906.0,118.7458,118.7458,118.6425,118.7082,9906.0
2017-07-06 13:00:00,126.48,126.49,126.42,126.46,7010.0,118.7176,118.727,118.6613,118.6989,7010.0
2017-07-06 13:10:00,126.44,126.58,126.41,126.58,9815.0,118.6801,118.8115,118.6519,118.8115,9815.0
2017-07-06 13:20:00,126.56,126.57,126.51,126.52,9233.0,118.7927,118.8021,118.7458,118.7552,9233.0
2017-07-06 13:30:00,126.5,126.5,126.4,126.4,15336.0,118.7364,118.7364,118.6425,118.6425,15336.0
2017-07-06 13:40:00,126.28,126.33,126.23,126.32,14967.0,118.5299,118.5768,118.483,118.5675,14967.0
2017-07-06 13:50:00,126.33,126.34,126.29,126.32,14971.0,118.5768,118.5862,118.5393,118.5675,14971.0
2017-07-06 14:00:00,126.3,126.32,126.24,126.3,13540.0,118.5487,118.5675,118.4924,118.5487,13540.0
2017-07-06 14:10:00,126.3,126.3,126.16,126.22,25883.0,118.5487,118.5487,118.4173,118.4736,25883.0
2017-07-06 14:20:00,126.25,126.29,126.22,126.29,13670.0,118.5017,118.5393,118.4736,118.5393,13670.0
2017-07-06 14:30:00,126.27,126.27,126.16,126.19,10832.0,118.5205,118.5205,118.4173,118.4454,10832.0
2017-07-06 14:40:00,126.19,126.19,126.09,126.18,25049.0,118.4454,118.4454,118.3516,118.436,25049.0
2017-07-06 14:50:00,126.18,126.22,126.1,126.2,7251.0,118.436,118.4736,118.361,118.4548,7251.0
2017-07-06 15:00:00,126.21,126.23,126.09,126.09,3938.0,118.4642,118.483,118.3516,118.3516,3938.0
2017-07-06 15:10:00,126.11,126.12,126.0,126.11,12640.0,118.3703,118.3797,118.2671,118.3703,12640.0
2017-07-06 15:20:00,126.07,126.09,125.92,125.94,35564.0,118.3328,118.3516,118.192,118.2108,35564.0
2017-07-06 15:30:00,125.92,125.96,125.83,125.91,12155.0,118.192,118.2295,118.1075,118.1826,12155.0
2017-07-06 15:40:00,125.91,125.97,125.79,125.95,17089.0,118.1826,118.2389,118.07,118.2202,17089.0
2017-07-06 15:50:00,125.95,126.0,125.9,125.95,75027.0,118.2202,118.2671,118.1732,118.2202,75027.0
2017-07-07 09:30:00,126.3,126.56,126.22,126.53,32700.0,118.5487,118.7927,118.4736,118.7646,32700.0
2017-07-07 09:40:00,126.55,126.55,126.4,126.41,9129.0,118.7833,118.7833,118.6425,118.6519,9129.0
2017-07-07 09:50:00,126.48,126.71,126.47,126.69,2715.0,118.7176,118.9335,118.7082,118.9147,2715.0
2017-07-07 10:00:00,126.72,126.72,126.59,126.62,23191.0,118.9429,118.9429,118.8209,118.849,23191.0
2017-07-07 10:10:00,126.58,126.68,126.53,126.53,9060.0,118.8115,118.9054,118.7646,118.7646,9060.0
2017-07-07 10:20:00,126.54,126.68,126.5,126.66,6140.0,118.774,118.9054,118.7364,118.8866,6140.0
2017-07-07 10:30:00,126.72,126.77,126.71,126.71,8027.0,118.9429,118.9898,118.9335,118.9335,8027.0
2017-07-07 10:40:00,126.71,126.81,126.68,126.69,20489.0,118.9335,119.0274,118.9054,118.9147,20489.0
2017-07-07 10:50:00,126.69,126.71,126.64,126.69,7627.0,118.9147,118.9335,118.8678,118.9147,7627.0
2017-07-07 11:00:00,126.69,126.77,126.63,126.75,15127.0,118.9147,118.9898,118.8584,118.9711,15127.0
2017-07-07 11:10:00,126.75,126.78,126.7,126.76,7494.0,118.9711,118.9992,118.9241,118.9804,7494.0
2017-07-07 11:20:00,126.74,126.95,126.73,126.91,18271.0,118.9617,119.1588,118.9523,119.1212,18271.0
2017-07-07 11:30:00,126.92,127.02,126.92,127.0,3733.0,119.1306,119.2245,119.1306,119.2057,3733.0
2017-07-07 11:40:00,127.0,127.03,126.93,126.96,7176.0,119.2057,119.2339,119.14,119.1682,7176.0
2017-07-07 11:50:00,126.98,127.0,126.95,126.98,4341.0,119.1869,119.2057,119.1588,119.1869,4341.0
2017-07-07 12:00:00,126.96,126.99,126.93,126.95,6398.0,119.1682,119.1963,119.14,119.1588,6398.0
2017-07-07 12:10:00,126.93,127.06,126.93,127.06,10600.0,119.14,119.262,119.14,119.262,10600.0
2017-07-07 12:20:00,127.01,127.07,127.01,127.03,4857.0,119.2151,119.2714,119.2151,119.2339,4857.0
2017-07-07 12:30:00,127.07,127.07,127.01,127.02,4336.0,119.2714,119.2714,119.2151,119.2245,4336.0
2017-07-07 12:40:00,127.03,127.06,127.02,127.04,2491.0,119.2339,119.262,119.2245,119.2433,2491.0
2017-07-07 12:50:00,127.05,127.09,127.04,127.05,3291.0,119.2527,119.2902,119.2433,119.2527,3291.0
2017-07-07 13:00:00,127.06,127.09,127.03,127.04,5725.0,119.262,119.2902,119.2339,119.2433,5725.0
2017-07-07 13:10:00,127.03,127.07,127.01,127.07,10438.0,119.2339,119.2714,119.2151,119.2714,10438.0
2017-07-07 13:20:00,127.07,127.12,127.06,127.09,6037.0,119.2714,119.3184,119.262,119.2902,6037.0
2017-07-07 13:30:00,127.11,127.14,127.1,127.13,17416.0,119.309,119.3371,119.2996,119.3277,17416.0
2017-07-07 13:40:00,127.13,127.14,127.09,127.1,5167.0,119.3277,119.3371,119.2902,119.2996,5167.0
2017-07-07 13:50:00,127.07,127.1,127.04,127.1,4090.0,119.2714,119.2996,119.2433,119.2996,4090.0
2017-07-07 14:00:00,127.1,127.12,127.04,127.08,35740.0,119.2996,119.3184,119.2433,119.2808,35740.0
2017-07-07 14:10:00,127.06,127.11,127.05,127.06,9673.0,119.262,119.309,119.2527,119.262,9673.0
2017-07-07 14:20:00,127.06,127.07,126.98,126.99,7656.0,119.262,119.2714,119.1869,119.1963,7656.0
2017-07-07 14:30:00,126.99,127.04,126.97,126.99,6794.0,119.1963,119.2433,119.1776,119.1963,6794.0
2017-07-07 14:40:00,127.02,127.07,127.01,127.03,19592.0,119.2245,119.2714,119.2151,119.2339,19592.0
2017-07-07 14:50:00,127.05,127.09,127.05,127.06,11838.0,119.2527,119.2902,119.2527,119.262,11838.0
2017-07-07 15:00:00,127.04,127.07,126.96,127.0,20364.0,119.2433,119.2714,119.1682,119.2057,20364.0
2017-07-07 15:10:00,127.0,127.05,126.95,127.04,16235.0,119.2057,119.2527,119.1588,119.2433,16235.0
2017-07-07 15:20:00,127.06,127.07,127.0,127.04,17430.0,119.262,119.2714,119.2057,119.2433,17430.0
2017-07-07 15:30:00,127.04,127.06,127.02,127.06,5641.0,119.2433,119.262,119.2245,119.262,5641.0
2017-07-07 15:40:00,127.05,127.12,127.04,127.08,17717.0,119.2527,119.3184,119.2433,119.2808,17717.0
2017-07-07 15:50:00,127.12,127.13,127.0,127.01,20148.0,119.3184,119.3277,119.2057,119.2151,20148.0
2017-07-10 09:30:00,127.06,127.3,127.0,127.15,34336.0,119.262,119.4873,119.2057,119.3465,34336.0
2017-07-10 09:40:00,127.22,127.23,127.07,127.11,41638.0,119.4122,119.4216,119.2714,119.309,41638.0
2017-07-10 09:50:00,127.11,127.14,126.87,126.87,7703.0,119.309,119.3371,119.0837,119.0837,7703.0
2017-07-10 10:00:00,126.9,127.1,126.88,127.08,7104.0,119.1119,119.2996,119.0931,119.2808,7104.0
2017-07-10 10:10:00,127.08,127.14,127.03,127.12,8510.0,119.2808,119.3371,119.2339,119.3184,8510.0
2017-07-10 10:20:00,127.2,127.2,127.1,127.16,3433.0,119.3934,119.3934,119.2996,119.3559,3433.0
2017-07-10 10:30:00,127.2,127.21,127.09,127.1,2633.0,119.3934,119.4028,119.2902,119.2996,2633.0
2017-07-10 10:40:00,127.16,127.24,127.15,127.22,3532.0,119.3559,119.431,119.3465,119.4122,3532.0
2017-07-10 10:50:00,127.24,127.36,127.24,127.34,6587.0,119.431,119.5436,119.431,119.5249,6587.0
2017-07-10 11:00:00,127.36,127.42,127.32,127.4,7001.0,119.5436,119.5999,119.5061,119.5812,7001.0
2017-07-10 11:10:00,127.39,127.44,127.36,127.39,8322.0,119.5718,119.6187,119.5436,119.5718,8322.0
2017-07-10 11:20:00,127.36,127.4,127.33,127.34,12336.0,119.5436,119.5812,119.5155,119.5249,12336.0
2017-07-10 11:30:00,127.33,127.44,127.33,127.41,8718.0,119.5155,119.6187,119.5155,119.5906,8718.0
2017-07-10 11:40:00,127.43,127.44,127.37,127.41,9000.0,119.6093,119.6187,119.553,119.5906,9000.0
2017-07-10 11:50:00,127.4,127.44,127.38,127.44,49005.0,119.5812,119.6187,119.5624,119.6187,49005.0
2017-07-10 12:00:00,127.44,127.52,127.43,127.46,2466.0,119.6187,119.6938,119.6093,119.6375,2466.0
2017-07-10 12:10:00,127.46,127.49,127.39,127.43,169763.0,119.6375,119.6656,119.5718,119.6093,169763.0
2017-07-10 12:20:00,127.44,127.49,127.43,127.44,5754.0,119.6187,119.6656,119.6093,119.6187,5754.0
2017-07-10 12:30:00,127.46,127.49,127.41,127.43,3013.0,119.6375,119.6656,119.5906,119.6093,3013.0
2017-07-10 12:40:00,127.43,127.47,127.4,127.45,6310.0,119.6093,119.6469,119.5812,119.6281,6310.0
2017-07-10 12:50:00,127.46,127.48,127.44,127.47,7303.0,119.6375,119.6563,119.6187,119.6469,7303.0
2017-07-10 13:00:00,127.48,127.55,127.47,127.5,11353.0,119.6563,119.722,119.6469,119.675,11353.0
2017-07-10 13:10:00,127.52,127.55,127.47,127.5,7210.0,119.6938,119.722,119.6469,119.675,7210.0
2017-07-10 13:20:00,127.46,127.5,127.45,127.48,8627.0,119.6375,119.675,119.6281,119.6563,8627.0
2017-07-10 13:30:00,127.5,127.5,127.45,127.45,5207.0,119.675,119.675,119.6281,119.6281,5207.0
2017-07-10 13:40:00,127.46,127.5,127.45,127.5,10707.0,119.6375,119.675,119.6281,119.675,10707.0
2017-07-10 13:50:00,127.53,127.58,127.53,127.56,7229.0,119.7032,119.7501,119.7032,119.7314,7229.0
2017-07-10 14:00:00,127.57,127.6,127.51,127.53,54057.0,119.7407,119.7689,119.6844,119.7032,54057.0
2017-07-10 14:10:00,127.52,127.57,127.51,127.51,12273.0,119.6938,119.7407,119.6844,119.6844,12273.0
2017-07-10 14:20:00,127.52,127.56,127.47,127.5,26297.0,119.6938,119.7314,119.6469,119.675,26297.0
2017-07-10 14:30:00,127.47,127.49,127.45,127.47,14677.0,119.6469,119.6656,119.6281,119.6469,14677.0
2017-07-10 14:40:00,127.47,127.53,127.46,127.5,12162.0,119.6469,119.7032,119.6375,119.675,12162.0
2017-07-10 14:50:00,127.51,127.52,127.47,127.5,15934.0,119.6844,119.6938,119.6469,119.675,15934.0
2017-07-10 15:00:00,127.5,127.54,127.49,127.5,41194.0,119.675,119.7126,119.6656,119.675,41194.0
2017-07-10 15:10:00,127.48,127.54,127.43,127.47,14308.0,119.6563,119.7126,119.6093,119.6469,14308.0
2017-07-10 15:20:00,127.47,127.53,127.46,127.53,10659.0,119.6469,119.7032,119.6375,119.7032,10659.0
2017-07-10 15:30:00,127.51,127.63,127.51,127.63,8948.0,119.6844,119.7971,119.6844,119.7971,8948.0
2017-07-10 15:40:00,127.62,127.66,127.54,127.54,13222.0,119.7877,119.8252,119.7126,119.7126,13222.0
2017-07-10 15:50:00,127.52,127.55,127.41,127.43,20678.0,119.6938,119.722,119.5906,119.6093,20678.0
2017-07-11 09:30:00,127.36,127.36,127.15,127.22,30119.0,119.5436,119.5436,119.3465,119.4122,30119.0
2017-07-11 09:40:00,127.21,127.28,127.18,127.28,8861.0,119.4028,119.4685,119.3747,119.4685,8861.0
2017-07-11 09:50:00,127.28,127.31,127.26,127.29,3079.0,119.4685,119.4967,119.4498,119.4779,3079.0
2017-07-11 10:00:00,127.31,127.4,127.27,127.37,3688.0,119.4967,119.5812,119.4591,119.553,3688.0
2017-07-11 10:10:00,127.36,127.51,127.34,127.51,3836.0,119.5436,119.6844,119.5249,119.6844,3836.0
2017-07-11 10:20:00,127.52,127.52,127.44,127.48,4296.0,119.6938,119.6938,119.6187,119.6563,4296.0
2017-07-11 10:30:00,127.5,127.53,127.46,127.52,2645.0,119.675,119.7032,119.6375,119.6938,2645.0
2017-07-11 10:40:00,127.52,127.52,127.46,127.48,1699.0,119.6938,119.6938,119.6375,119.6563,1699.0
2017-07-11 10:50:00,127.48,127.49,127.45,127.46,3723.0,119.6563,119.6656,119.6281,119.6375,3723.0
2017-07-11 11:00:00,127.46,127.53,127.45,127.51,19534.0,119.6375,119.7032,119.6281,119.6844,19534.0
2017-07-11 11:10:00,127.5,127.5,127.27,127.28,9188.0,119.675,119.675,119.4591,119.4685,9188.0
2017-07-11 11:20:00,127.3,127.3,126.73,126.87,8413.0,119.4873,119.4873,118.9523,119.0837,8413.0
2017-07-11 11:30:00,126.89,127.17,126.89,127.16,8259.0,119.1025,119.3653,119.1025,119.3559,8259.0
2017-07-11 11:40:00,127.17,127.18,127.09,127.14,4802.0,119.3653,119.3747,119.2902,119.3371,4802.0
2017-07-11 11:50:00,127.17,127.27,127.15,127.23,4688.0,119.3653,119.4591,119.3465,119.4216,4688.0
2017-07-11 12:00:00,127.24,127.26,127.13,127.15,4523.0,119.431,119.4498,119.3277,119.3465,4523.0
2017-07-11 12:10:00,127.15,127.17,127.01,127.04,15075.0,119.3465,119.3653,119.2151,119.2433,15075.0
2017-07-11 12:20:00,127.04,127.14,127.01,127.14,7589.0,119.2433,119.3371,119.2151,119.3371,7589.0
2017-07-11 12:30:00,127.14,127.14,127.09,127.09,5628.0,119.3371,119.3371,119.2902,119.2902,5628.0
2017-07-11 12:40:00,127.12,127.24,127.1,127.24,4489.0,119.3184,119.431,119.2996,119.431,4489.0
2017-07-11 12:50:00,127.29,127.31,127.27,127.28,3150.0,119.4779,119.4967,119.4591,119.4685,3150.0
2017-07-11 13:00:00,127.28,127.28,127.23,127.23,3447.0,119.4685,119.4685,119.4216,119.4216,3447.0
2017-07-11 13:10:00,127.21,127.25,127.18,127.24,4717.0,119.4028,119.4404,119.3747,119.431,4717.0
2017-07-11 13:20:00,127.25,127.26,127.21,127.22,2838.0,119.4404,119.4498,119.4028,119.4122,2838.0
2017-07-11 13:30:00,127.19,127.24,127.18,127.24,10674.0,119.3841,119.431,119.3747,119.431,10674.0
2017-07-11 13:40:00,127.24,127.48,127.22,127.45,16361.0,119.431,119.6563,119.4122,119.6281,16361.0
2017-07-11 13:50:00,127.46,127.5,127.43,127.48,6896.0,119.6375,119.675,119.6093,119.6563,6896.0
2017-07-11 14:00:00,127.52,127.58,127.49,127.49,4808.0,119.6938,119.7501,119.6656,119.6656,4808.0
2017-07-11 14:10:00,127.52,127.54,127.45,127.45,4993.0,119.6938,119.7126,119.6281,119.6281,4993.0
2017-07-11 14:20:00,127.47,127.51,127.45,127.5,50468.0,119.6469,119.6844,119.6281,119.675,50468.0
2017-07-11 14:30:00,127.5,127.51,127.46,127.49,11123.0,119.675,119.6844,119.6375,119.6656,11123.0
2017-07-11 14:40:00,127.45,127.5,127.45,127.46,15888.0,119.6281,119.675,119.6281,119.6375,15888.0
2017-07-11 14:50:00,127.46,127.49,127.42,127.47,13550.0,119.6375,119.6656,119.5999,119.6469,13550.0
2017-07-11 15:00:00,127.45,127.51,127.43,127.51,14981.0,119.6281,119.6844,119.6093,119.6844,14981.0
2017-07-11 15:10:00,127.55,127.6,127.53,127.59,5200.0,119.722,119.7689,119.7032,119.7595,5200.0
2017-07-11 15:20:00,127.6,127.6,127.55,127.57,5774.0,119.7689,119.7689,119.722,119.7407,5774.0
2017-07-11 15:30:00,127.59,127.69,127.58,127.61,6364.0,119.7595,119.8534,119.7501,119.7783,6364.0
2017-07-11 15:40:00,127.59,127.59,127.52,127.56,13275.0,119.7595,119.7595,119.6938,119.7314,13275.0
2017-07-11 15:50:00,127.52,127.56,127.49,127.5,20889.0,119.6938,119.7314,119.6656,119.675,20889.0
2017-07-12 09:30:00,128.28,128.47,128.28,128.45,29173.0,120.4072,120.5855,120.4072,120.5667,29173.0
2017-07-12 09:40:00,128.5,128.6,128.5,128.54,19229.0,120.6137,120.7075,120.6137,120.6512,19229.0
2017-07-12 09:50:00,128.57,128.63,128.45,128.51,9321.0,120.6794,120.7357,120.5667,120.623,9321.0
2017-07-12 10:00:00,128.52,128.57,128.46,128.53,15165.0,120.6324,120.6794,120.5761,120.6418,15165.0
2017-07-12 10:10:00,128.45,128.53,128.45,128.5,5319.0,120.5667,120.6418,120.5667,120.6137,5319.0
2017-07-12 10:20:00,128.54,128.65,128.54,128.65,6445.0,120.6512,120.7545,120.6512,120.7545,6445.0
2017-07-12 10:30:00,128.62,128.62,128.48,128.49,4964.0,120.7263,120.7263,120.5949,120.6043,4964.0
2017-07-12 10:40:00,128.5,128.57,128.42,128.51,7478.0,120.6137,120.6794,120.5386,120.623,7478.0
2017-07-12 10:50:00,128.52,128.55,128.45,128.51,4209.0,120.6324,120.6606,120.5667,120.623,4209.0
2017-07-12 11:00:00,128.54,128.59,128.46,128.47,3803.0,120.6512,120.6981,120.5761,120.5855,3803.0
2017-07-12 11:10:00,128.48,128.59,128.47,128.59,45792.0,120.5949,120.6981,120.5855,120.6981,45792.0
2017-07-12 11:20:00,128.58,128.65,128.56,128.6,7630.0,120.6888,120.7545,120.67,120.7075,7630.0
2017-07-12 11:30:00,128.59,128.62,128.55,128.56,4958.0,120.6981,120.7263,120.6606,120.67,4958.0
2017-07-12 11:40:00,128.55,128.59,128.51,128.56,9031.0,120.6606,120.6981,120.623,120.67,9031.0
2017-07-12 11:50:00,128.55,128.56,128.5,128.55,7821.0,120.6606,120.67,120.6137,120.6606,7821.0
2017-07-12 12:00:00,128.56,128.63,128.53,128.61,7772.0,120.67,120.7357,120.6418,120.7169,7772.0
2017-07-12 12:10:00,128.62,128.62,128.44,128.47,22970.0,120.7263,120.7263,120.5573,120.5855,22970.0
2017-07-12 12:20:00,128.47,128.55,128.47,128.55,10997.0,120.5855,120.6606,120.5855,120.6606,10997.0
2017-07-12 12:30:00,128.55,128.56,128.52,128.52,8104.0,120.6606,120.67,120.6324,120.6324,8104.0
2017-07-12 12:40:00,128.56,128.57,128.5,128.5,4399.0,120.67,120.6794,120.6137,120.6137,4399.0
2017-07-12 12:50:00,128.52,128.58,128.51,128.58,9671.0,120.6324,120.6888,120.623,120.6888,9671.0
2017-07-12 13:00:00,128.58,128.62,128.56,128.59,6687.0,120.6888,120.7263,120.67,120.6981,6687.0
2017-07-12 13:10:00,128.59,128.61,128.55,128.56,5332.0,120.6981,120.7169,120.6606,120.67,5332.0
2017-07-12 13:20:00,128.56,128.57,128.5,128.56,4568.0,120.67,120.6794,120.6137,120.67,4568.0
2017-07-12 13:30:00,128.57,128.67,128.56,128.67,10398.0,120.6794,120.7732,120.67,120.7732,10398.0
2017-07-12 13:40:00,128.67,128.69,128.64,128.64,8520.0,120.7732,120.792,120.7451,120.7451,8520.0
2017-07-12 13:50:00,128.66,128.7,128.6,128.7,2169.0,120.7638,120.8014,120.7075,120.8014,2169.0
2017-07-12 14:00:00,128.72,128.73,128.65,128.69,11518.0,120.8202,120.8295,120.7545,120.792,11518.0
2017-07-12 14:10:00,128.69,128.79,128.68,128.77,11352.0,120.792,120.8859,120.7826,120.8671,11352.0
2017-07-12 14:20:00,128.75,128.79,128.71,128.78,16665.0,120.8483,120.8859,120.8108,120.8765,16665.0
2017-07-12 14:30:00,128.77,128.78,128.74,128.75,18365.0,120.8671,120.8765,120.8389,120.8483,18365.0
2017-07-12 14:40:00,128.78,128.78,128.72,128.74,12159.0,120.8765,120.8765,120.8202,120.8389,12159.0
2017-07-12 14:50:00,128.77,128.8,128.72,128.72,16236.0,120.8671,120.8953,120.8202,120.8202,16236.0
2017-07-12 15:00:00,128.72,128.85,128.72,128.83,105175.0,120.8202,120.9422,120.8202,120.9234,105175.0
2017-07-12 15:10:00,128.81,128.87,128.79,128.8,14269.0,120.9046,120.961,120.8859,120.8953,14269.0
2017-07-12 15:20:00,128.82,128.86,128.73,128.76,23887.0,120.914,120.9516,120.8295,120.8577,23887.0
2017-07-12 15:30:00,128.74,128.78,128.7,128.76,9985.0,120.8389,120.8765,120.8014,120.8577,9985.0
2017-07-12 15:40:00,128.78,128.8,128.73,128.77,9808.0,120.8765,120.8953,120.8295,120.8671,9808.0
2017-07-12 15:50:00,128.77,128.79,128.68,128.73,39363.0,120.8671,120.8859,120.7826,120.8295,39363.0
2017-07-13 09:30:00,128.82,128.91,128.7,128.86,13905.0,120.914,120.9985,120.8014,120.9516,13905.0
2017-07-13 09:40:00,128.8,128.96,128.8,128.92,23171.0,120.8953,121.0454,120.8953,121.0079,23171.0
2017-07-13 09:50:00,128.92,129.02,128.91,129.02,7707.0,121.0079,121.1017,120.9985,121.1017,7707.0
2017-07-13 10:00:00,129.03,129.04,128.94,128.97,9822.0,121.1111,121.1205,121.0267,121.0548,9822.0
2017-07-13 10:10:00,128.99,128.99,128.8,128.82,5599.0,121.0736,121.0736,120.8953,120.914,5599.0
2017-07-13 10:20:00,128.79,128.83,128.64,128.64,3070.0,120.8859,120.9234,120.7451,120.7451,3070.0
2017-07-13 10:30:00,128.65,128.74,128.59,128.61,10740.0,120.7545,120.8389,120.6981,120.7169,10740.0
2017-07-13 10:40:00,128.69,128.74,128.64,128.7,5168.0,120.792,120.8389,120.7451,120.8014,5168.0
2017-07-13 10:50:00,128.7,128.8,128.7,128.77,5041.0,120.8014,120.8953,120.8014,120.8671,5041.0
2017-07-13 11:00:00,128.77,128.89,128.76,128.84,4366.0,120.8671,120.9797,120.8577,120.9328,4366.0
2017-07-13 11:10:00,128.86,128.88,128.81,128.87,2312.0,120.9516,120.9703,120.9046,120.961,2312.0
2017-07-13 11:20:00,128.85,128.91,128.82,128.83,4734.0,120.9422,120.9985,120.914,120.9234,4734.0
2017-07-13 11:30:00,128.83,128.9,128.83,128.9,5065.0,120.9234,120.9891,120.9234,120.9891,5065.0
2017-07-13 11:40:00,128.85,128.88,128.78,128.88,4696.0,120.9422,120.9703,120.8765,120.9703,4696.0
2017-07-13 11:50:00,128.87,128.95,128.87,128.93,3538.0,120.961,121.036,120.961,121.0173,3538.0
2017-07-13 12:00:00,128.93,128.93,128.87,128.93,2307.0,121.0173,121.0173,120.961,121.0173,2307.0
2017-07-13 12:10:00,128.91,128.99,128.91,128.97,5496.0,120.9985,121.0736,120.9985,121.0548,5496.0
2017-07-13 12:20:00,128.97,129.03,128.96,129.0,9857.0,121.0548,121.1111,121.0454,121.083,9857.0
2017-07-13 12:30:00,128.99,129.01,128.96,129.01,5312.0,121.0736,121.0924,121.0454,121.0924,5312.0
2017-07-13 12:40:00,129.01,129.02,128.96,129.01,4506.0,121.0924,121.1017,121.0454,121.0924,4506.0
2017-07-13 12:50:00,129.0,129.04,128.97,129.02,4885.0,121.083,121.1205,121.0548,121.1017,4885.0
2017-07-13 13:00:00,129.02,129.04,128.99,128.99,3900.0,121.1017,121.1205,121.0736,121.0736,3900.0
2017-07-13 13:10:00,128.98,129.02,128.98,129.02,10593.0,121.0642,121.1017,121.0642,121.1017,10593.0
2017-07-13 13:20:00,128.99,129.01,128.94,128.99,3200.0,121.0736,121.0924,121.0267,121.0736,3200.0
2017-07-13 13:30:00,129.0,129.01,128.96,128.96,4054.0,121.083,121.0924,121.0454,121.0454,4054.0
2017-07-13 13:40:00,128.97,128.98,128.84,128.84,7810.0,121.0548,121.0642,120.9328,120.9328,7810.0
2017-07-13 13:50:00,128.82,128.89,128.79,128.89,9044.0,120.914,120.9797,120.8859,120.9797,9044.0
2017-07-13 14:00:00,128.87,128.87,128.72,128.76,9890.0,120.961,120.961,120.8202,120.8577,9890.0
2017-07-13 14:10:00,128.76,128.86,128.76,128.84,5077.0,120.8577,120.9516,120.8577,120.9328,5077.0
2017-07-13 14:20:00,128.85,128.89,128.81,128.83,9659.0,120.9422,120.9797,120.9046,120.9234,9659.0
2017-07-13 14:30:00,128.83,128.9,128.79,128.88,15587.0,120.9234,120.9891,120.8859,120.9703,15587.0
2017-07-13 14:40:00,128.87,128.95,128.86,128.94,14643.0,120.961,121.036,120.9516,121.0267,14643.0
2017-07-13 14:50:00,128.96,128.99,128.92,128.97,27213.0,121.0454,121.0736,121.0079,121.0548,27213.0
2017-07-13 15:00:00,128.94,128.99,128.88,128.91,8656.0,121.0267,121.0736,120.9703,120.9985,8656.0
2017-07-13 15:10:00,128.93,128.95,128.87,128.92,17851.0,121.0173,121.036,120.961,121.0079,17851.0
2017-07-13 15:20:00,128.89,128.98,128.88,128.94,39684.0,120.9797,121.0642,120.9703,121.0267,39684.0
2017-07-13 15:30:00,128.95,128.95,128.91,128.94,8510.0,121.036,121.036,120.9985,121.0267,8510.0
2017-07-13 15:40:00,128.93,129.03,128.93,128.99,10130.0,121.0173,121.1111,121.0173,121.0736,10130.0
2017-07-13 15:50:00,128.98,129.01,128.9,128.93,14228.0,121.0642,121.0924,120.9891,121.0173,14228.0
2017-07-14 09:30:00,129.21,129.32,129.1,129.31,33105.0,121.2801,121.3833,121.1768,121.374,33105.0
2017-07-14 09:40:00,129.34,129.41,129.3,129.32,23243.0,121.4021,121.4678,121.3646,121.3833,23243.0
2017-07-14 09:50:00,129.37,129.37,129.26,129.27,4245.0,121.4303,121.4303,121.327,121.3364,4245.0
2017-07-14 10:00:00,129.27,129.27,129.15,129.19,6204.0,121.3364,121.3364,121.2238,121.2613,6204.0
2017-07-14 10:10:00,129.18,129.32,129.17,129.28,7169.0,121.2519,121.3833,121.2425,121.3458,7169.0
2017-07-14 10:20:00,129.28,129.28,129.21,129.21,1899.0,121.3458,121.3458,121.2801,121.2801,1899.0
2017-07-14 10:30:00,129.22,129.33,129.2,129.32,11403.0,121.2895,121.3927,121.2707,121.3833,11403.0
2017-07-14 10:40:00,129.28,129.31,129.25,129.3,2153.0,121.3458,121.374,121.3176,121.3646,2153.0
2017-07-14 10:50:00,129.29,129.35,129.27,129.34,3692.0,121.3552,121.4115,121.3364,121.4021,3692.0
2017-07-14 11:00:00,129.3,129.3,129.24,129.28,4031.0,121.3646,121.3646,121.3082,121.3458,4031.0
2017-07-14 11:10:00,129.3,129.35,129.26,129.28,16840.0,121.3646,121.4115,121.327,121.3458,16840.0
2017-07-14 11:20:00,129.29,129.34,129.26,129.31,9491.0,121.3552,121.4021,121.327,121.374,9491.0
2017-07-14 11:30:00,129.34,129.36,129.31,129.34,3819.0,121.4021,121.4209,121.374,121.4021,3819.0
2017-07-14 11:40:00,129.35,129.36,129.33,129.36,4299.0,121.4115,121.4209,121.3927,121.4209,4299.0
2017-07-14 11:50:00,129.36,129.4,129.34,129.38,11929.0,121.4209,121.4584,121.4021,121.4397,11929.0
2017-07-14 12:00:00,129.38,129.39,129.32,129.36,12028.0,121.4397,121.449,121.3833,121.4209,12028.0
2017-07-14 12:10:00,129.38,129.39,129.34,129.34,11116.0,121.4397,121.449,121.4021,121.4021,11116.0
2017-07-14 12:20:00,129.35,129.43,129.34,129.43,8977.0,121.4115,121.4866,121.4021,121.4866,8977.0
2017-07-14 12:30:00,129.43,129.5,129.4,129.5,6659.0,121.4866,121.5523,121.4584,121.5523,6659.0
2017-07-14 12:40:00,129.47,129.48,129.44,129.47,1964.0,121.5241,121.5335,121.496,121.5241,1964.0
2017-07-14 12:50:00,129.46,129.53,129.46,129.49,7184.0,121.5147,121.5804,121.5147,121.5429,7184.0
2017-07-14 13:00:00,129.47,129.5,129.45,129.49,4008.0,121.5241,121.5523,121.5054,121.5429,4008.0
2017-07-14 13:10:00,129.49,129.51,129.46,129.48,5296.0,121.5429,121.5617,121.5147,121.5335,5296.0
2017-07-14 13:20:00,129.51,129.55,129.49,129.55,6473.0,121.5617,121.5992,121.5429,121.5992,6473.0
2017-07-14 13:30:00,129.53,129.57,129.51,129.56,8238.0,121.5804,121.618,121.5617,121.6086,8238.0
2017-07-14 13:40:00,129.52,129.59,129.52,129.56,10410.0,121.5711,121.6368,121.5711,121.6086,10410.0
2017-07-14 13:50:00,129.56,129.65,129.56,129.65,10805.0,121.6086,121.6931,121.6086,121.6931,10805.0
2017-07-14 14:00:00,129.64,129.67,129.64,129.66,7146.0,121.6837,121.7119,121.6837,121.7025,7146.0
2017-07-14 14:10:00,129.7,129.73,129.67,129.72,10205.0,121.74,121.7682,121.7119,121.7588,10205.0
2017-07-14 14:20:00,129.71,129.74,129.69,129.69,9984.0,121.7494,121.7776,121.7306,121.7306,9984.0
2017-07-14 14:30:00,129.71,129.72,129.67,129.67,10616.0,121.7494,121.7588,121.7119,121.7119,10616.0
2017-07-14 14:40:00,129.68,129.69,129.63,129.64,10344.0,121.7212,121.7306,121.6743,121.6837,10344.0
2017-07-14 14:50:00,129.65,129.66,129.62,129.64,3811.0,121.6931,121.7025,121.6649,121.6837,3811.0
2017-07-14 15:00:00,129.63,129.69,129.62,129.69,20853.0,121.6743,121.7306,121.6649,121.7306,20853.0
2017-07-14 15:10:00,129.66,129.73,129.66,129.72,4317.0,121.7025,121.7682,121.7025,121.7588,4317.0
2017-07-14 15:20:00,129.75,129.78,129.73,129.76,7008.0,121.7869,121.8151,121.7682,121.7963,7008.0
2017-07-14 15:30:00,129.77,129.81,129.75,129.8,10476.0,121.8057,121.8433,121.7869,121.8339,10476.0
2017-07-14 15:40:00,129.86,129.86,129.73,129.76,14106.0,121.8902,121.8902,121.7682,121.7963,14106.0
2017-07-14 15:50:00,129.77,129.77,129.63,129.7,22120.0,121.8057,121.8057,121.6743,121.74,22120.0
2017-07-17 09:30:00,129.77,129.83,129.73,129.81,23144.0,121.8057,121.862,121.7682,121.8433,23144.0
2017-07-17 09:40:00,129.75,129.9,129.68,129.9,9237.0,121.7869,121.9277,121.7212,121.9277,9237.0
2017-07-17 09:50:00,129.86,129.9,129.8,129.89,9105.0,121.8902,121.9277,121.8339,121.9184,9105.0
2017-07-17 10:00:00,129.85,129.96,129.83,129.91,5635.0,121.8808,121.9841,121.862,121.9371,5635.0
2017-07-17 10:10:00,129.94,129.94,129.85,129.88,6570.0,121.9653,121.9653,121.8808,121.909,6570.0
2017-07-17 10:20:00,129.85,129.97,129.84,129.85,27713.0,121.8808,121.9934,121.8714,121.8808,27713.0
2017-07-17 10:30:00,129.85,129.86,129.67,129.73,9331.0,121.8808,121.8902,121.7119,121.7682,9331.0
2017-07-17 10:40:00,129.77,129.81,129.75,129.79,6413.0,121.8057,121.8433,121.7869,121.8245,6413.0
2017-07-17 10:50:00,129.79,129.83,129.78,129.79,8860.0,121.8245,121.862,121.8151,121.8245,8860.0
2017-07-17 11:00:00,129.8,129.86,129.73,129.73,4088.0,121.8339,121.8902,121.7682,121.7682,4088.0
2017-07-17 11:10:00,129.74,129.81,129.71,129.75,9495.0,121.7776,121.8433,121.7494,121.7869,9495.0
2017-07-17 11:20:00,129.79,129.8,129.74,129.79,5250.0,121.8245,121.8339,121.7776,121.8245,5250.0
2017-07-17 11:30:00,129.81,129.81,129.65,129.67,7420.0,121.8433,121.8433,121.6931,121.7119,7420.0
2017-07-17 11:40:00,129.67,129.72,129.63,129.72,5016.0,121.7119,121.7588,121.6743,121.7588,5016.0
2017-07-17 11:50:00,129.71,129.72,129.65,129.67,8099.0,121.7494,121.7588,121.6931,121.7119,8099.0
2017-07-17 12:00:00,129.68,129.71,129.66,129.71,4159.0,121.7212,121.7494,121.7025,121.7494,4159.0
2017-07-17 12:10:00,129.72,129.75,129.68,129.75,6257.0,121.7588,121.7869,121.7212,121.7869,6257.0
2017-07-17 12:20:00,129.75,129.78,129.71,129.72,6803.0,121.7869,121.8151,121.7494,121.7588,6803.0
2017-07-17 12:30:00,129.77,129.8,129.72,129.8,11775.0,121.8057,121.8339,121.7588,121.8339,11775.0
2017-07-17 12:40:00,129.78,129.8,129.76,129.77,6622.0,121.8151,121.8339,121.7963,121.8057,6622.0
2017-07-17 12:50:00,129.78,129.83,129.77,129.81,3252.0,121.8151,121.862,121.8057,121.8433,3252.0
2017-07-17 13:00:00,129.8,129.83,129.77,129.8,4776.0,121.8339,121.862,121.8057,121.8339,4776.0
2017-07-17 13:10:00,129.82,129.87,129.81,129.82,8510.0,121.8527,121.8996,121.8433,121.8527,8510.0
2017-07-17 13:20:00,129.81,129.83,129.78,129.79,12666.0,121.8433,121.862,121.8151,121.8245,12666.0
2017-07-17 13:30:00,129.79,129.82,129.78,129.8,6255.0,121.8245,121.8527,121.8151,121.8339,6255.0
2017-07-17 13:40:00,129.79,129.81,129.77,129.78,11908.0,121.8245,121.8433,121.8057,121.8151,11908.0
2017-07-17 13:50:00,129.79,129.79,129.71,129.71,17869.0,121.8245,121.8245,121.7494,121.7494,17869.0
2017-07-17 14:00:00,129.73,129.73,129.7,129.7,6165.0,121.7682,121.7682,121.74,121.74,6165.0
2017-07-17 14:10:00,129.66,129.66,129.58,129.63,9472.0,121.7025,121.7025,121.6274,121.6743,9472.0
2017-07-17 14:20:00,129.61,129.67,129.6,129.66,10668.0,121.6555,121.7119,121.6462,121.7025,10668.0
2017-07-17 14:30:00,129.64,129.68,129.61,129.67,23887.0,121.6837,121.7212,121.6555,121.7119,23887.0
2017-07-17 14:40:00,129.68,129.69,129.65,129.66,2848.0,121.7212,121.7306,121.6931,121.7025,2848.0
2017-07-17 14:50:00,129.67,129.67,129.62,129.64,8360.0,121.7119,121.7119,121.6649,121.6837,8360.0
2017-07-17 15:00:00,129.66,129.7,129.62,129.68,13174.0,121.7025,121.74,121.6649,121.7212,13174.0
2017-07-17 15:10:00,129.67,129.69,129.61,129.62,26576.0,121.7119,121.7306,121.6555,121.6649,26576.0
2017-07-17 15:20:00,129.61,129.64,129.6,129.64,5714.0,121.6555,121.6837,121.6462,121.6837,5714.0
2017-07-17 15:30:00,129.63,129.72,129.61,129.69,9848.0,121.6743,121.7588,121.6555,121.7306,9848.0
2017-07-17 15:40:00,129.69,129.69,129.64,129.65,19548.0,121.7306,121.7306,121.6837,121.6931,19548.0
2017-07-17 15:50:00,129.66,129.68,129.63,129.66,31492.0,121.7025,121.7212,121.6743,121.7025,31492.0
2017-07-18 09:30:00,129.51,129.51,129.36,129.39,18477.0,121.5617,121.5617,121.4209,121.449,18477.0
2017-07-18 09:40:00,129.48,129.64,129.43,129.62,4226.0,121.5335,121.6837,121.4866,121.6649,4226.0
2017-07-18 09:50:00,129.63,129.65,129.57,129.59,7574.0,121.6743,121.6931,121.618,121.6368,7574.0
2017-07-18 10:00:00,129.59,129.6,129.52,129.53,2008.0,121.6368,121.6462,121.5711,121.5804,2008.0
2017-07-18 10:10:00,129.71,129.71,129.66,129.66,1633.0,121.7494,121.7494,121.7025,121.7025,1633.0
2017-07-18 10:20:00,129.66,129.76,129.65,129.73,6126.0,121.7025,121.7963,121.6931,121.7682,6126.0
2017-07-18 10:30:00,129.74,129.75,129.61,129.64,21537.0,121.7776,121.7869,121.6555,121.6837,21537.0
2017-07-18 10:40:00,129.59,129.6,129.41,129.51,4872.0,121.6368,121.6462,121.4678,121.5617,4872.0
2017-07-18 10:50:00,129.53,129.77,129.53,129.77,12089.0,121.5804,121.8057,121.5804,121.8057,12089.0
2017-07-18 11:00:00,129.74,129.77,129.71,129.73,3484.0,121.7776,121.8057,121.7494,121.7682,3484.0
2017-07-18 11:10:00,129.7,129.75,129.67,129.7,4219.0,121.74,121.7869,121.7119,121.74,4219.0
2017-07-18 11:20:00,129.71,129.84,129.71,129.8,2390.0,121.7494,121.8714,121.7494,121.8339,2390.0
2017-07-18 11:30:00,129.81,129.93,129.79,129.83,5860.0,121.8433,121.9559,121.8245,121.862,5860.0
2017-07-18 11:40:00,129.83,129.86,129.81,129.83,5911.0,121.862,121.8902,121.8433,121.862,5911.0
2017-07-18 11:50:00,129.84,129.89,129.83,129.87,9831.0,121.8714,121.9184,121.862,121.8996,9831.0
2017-07-18 12:00:00,129.89,129.91,129.86,129.87,5271.0,121.9184,121.9371,121.8902,121.8996,5271.0
2017-07-18 12:10:00,129.88,129.92,129.84,129.85,9823.0,121.909,121.9465,121.8714,121.8808,9823.0
2017-07-18 12:20:00,129.86,129.9,129.85,129.88,2739.0,121.8902,121.9277,121.8808,121.909,2739.0
2017-07-18 12:30:00,129.89,129.91,129.84,129.87,10025.0,121.9184,121.9371,121.8714,121.8996,10025.0
2017-07-18 12:40:00,129.85,129.89,129.8,129.84,4148.0,121.8808,121.9184,121.8339,121.8714,4148.0
2017-07-18 12:50:00,129.86,129.89,129.84,129.84,4348.0,121.8902,121.9184,121.8714,121.8714,4348.0
2017-07-18 13:00:00,129.82,129.82,129.76,129.81,3123.0,121.8527,121.8527,121.7963,121.8433,3123.0
2017-07-18 13:10:00,129.79,129.9,129.79,129.85,4772.0,121.8245,121.9277,121.8245,121.8808,4772.0
2017-07-18 13:20:00,129.86,129.9,129.85,129.86,7075.0,121.8902,121.9277,121.8808,121.8902,7075.0
2017-07-18 13:30:00,129.89,129.92,129.86,129.91,6531.0,121.9184,121.9465,121.8902,121.9371,6531.0
2017-07-18 13:40:00,129.9,129.98,129.9,129.93,9400.0,121.9277,122.0028,121.9277,121.9559,9400.0
2017-07-18 13:50:00,129.94,129.96,129.91,129.93,11565.0,121.9653,121.9841,121.9371,121.9559,11565.0
2017-07-18 14:00:00,129.95,129.95,129.9,129.93,4912.0,121.9747,121.9747,121.9277,121.9559,4912.0
2017-07-18 14:10:00,129.93,129.98,129.92,129.97,11640.0,121.9559,122.0028,121.9465,121.9934,11640.0
2017-07-18 14:20:00,129.97,129.98,129.89,129.91,15480.0,121.9934,122.0028,121.9184,121.9371,15480.0
2017-07-18 14:30:00,129.93,130.0,129.92,129.97,5995.0,121.9559,122.0216,121.9465,121.9934,5995.0
2017-07-18 14:40:00,129.97,130.01,129.93,129.96,22109.0,121.9934,122.031,121.9559,121.9841,22109.0
2017-07-18 14:50:00,129.97,129.98,129.92,129.96,24077.0,121.9934,122.0028,121.9465,121.9841,24077.0
2017-07-18 15:00:00,129.95,130.01,129.93,129.99,8248.0,121.9747,122.031,121.9559,122.0122,8248.0
2017-07-18 15:10:00,130.0,130.02,129.97,130.0,16190.0,122.0216,122.0404,121.9934,122.0216,16190.0
2017-07-18 15:20:00,130.0,130.02,129.96,130.02,6609.0,122.0216,122.0404,121.9841,122.0404,6609.0
2017-07-18 15:30:00,130.03,130.09,130.03,130.04,5495.0,122.0498,122.1061,122.0498,122.0591,5495.0
2017-07-18 15:40:00,130.04,130.05,129.96,129.99,10365.0,122.0591,122.0685,121.9841,122.0122,10365.0
2017-07-18 15:50:00,130.03,130.1,130.02,130.07,20276.0,122.0498,122.1155,122.0404,122.0873,20276.0
2017-07-19 09:30:00,130.41,130.57,130.4,130.55,22680.0,122.4064,122.5566,122.3971,122.5378,22680.0
2017-07-19 09:40:00,130.55,130.58,130.42,130.42,6268.0,122.5378,122.566,122.4158,122.4158,6268.0
2017-07-19 09:50:00,130.42,130.52,130.36,130.52,5645.0,122.4158,122.5097,122.3595,122.5097,5645.0
2017-07-19 10:00:00,130.53,130.58,130.47,130.47,8086.0,122.5191,122.566,122.4628,122.4628,8086.0
2017-07-19 10:10:00,130.47,130.48,130.38,130.46,4201.0,122.4628,122.4721,122.3783,122.4534,4201.0
2017-07-19 10:20:00,130.43,130.5,130.43,130.5,4770.0,122.4252,122.4909,122.4252,122.4909,4770.0
2017-07-19 10:30:00,130.49,130.52,130.38,130.39,5418.0,122.4815,122.5097,122.3783,122.3877,5418.0
2017-07-19 10:40:00,130.43,130.5,130.39,130.5,8320.0,122.4252,122.4909,122.3877,122.4909,8320.0
2017-07-19 10:50:00,130.5,130.54,130.49,130.54,7840.0,122.4909,122.5285,122.4815,122.5285,7840.0
2017-07-19 11:00:00,130.53,130.58,130.52,130.55,5663.0,122.5191,122.566,122.5097,122.5378,5663.0
2017-07-19 11:10:00,130.59,130.64,130.58,130.62,2993.0,122.5754,122.6223,122.566,122.6036,2993.0
2017-07-19 11:20:00,130.61,130.61,130.57,130.59,8081.0,122.5942,122.5942,122.5566,122.5754,8081.0
2017-07-19 11:30:00,130.61,130.69,130.6,130.67,5838.0,122.5942,122.6693,122.5848,122.6505,5838.0
2017-07-19 11:40:00,130.68,130.74,130.68,130.72,4924.0,122.6599,122.7162,122.6599,122.6974,4924.0
2017-07-19 11:50:00,130.71,130.76,130.71,130.73,8973.0,122.688,122.735,122.688,122.7068,8973.0
2017-07-19 12:00:00,130.77,130.81,130.76,130.79,11750.0,122.7443,122.7819,122.735,122.7631,11750.0
2017-07-19 12:10:00,130.81,130.85,130.78,130.83,87780.0,122.7819,122.8194,122.7537,122.8007,87780.0
2017-07-19 12:20:00,130.82,130.83,130.76,130.76,8901.0,122.7913,122.8007,122.735,122.735,8901.0
2017-07-19 12:30:00,130.78,130.79,130.75,130.78,7577.0,122.7537,122.7631,122.7256,122.7537,7577.0
2017-07-19 12:40:00,130.8,130.82,130.76,130.79,11905.0,122.7725,122.7913,122.735,122.7631,11905.0
2017-07-19 12:50:00,130.79,130.81,130.76,130.8,10811.0,122.7631,122.7819,122.735,122.7725,10811.0
2017-07-19 13:00:00,130.81,130.85,130.8,130.85,8203.0,122.7819,122.8194,122.7725,122.8194,8203.0
2017-07-19 13:10:00,130.84,130.87,130.81,130.81,11997.0,122.8101,122.8382,122.7819,122.7819,11997.0
2017-07-19 13:20:00,130.83,130.85,130.81,130.85,9951.0,122.8007,122.8194,122.7819,122.8194,9951.0
2017-07-19 13:30:00,130.84,130.86,130.82,130.82,3422.0,122.8101,122.8288,122.7913,122.7913,3422.0
2017-07-19 13:40:00,130.82,130.85,130.81,130.84,4772.0,122.7913,122.8194,122.7819,122.8101,4772.0
2017-07-19 13:50:00,130.83,130.85,130.8,130.8,6135.0,122.8007,122.8194,122.7725,122.7725,6135.0
2017-07-19 14:00:00,130.8,130.85,130.78,130.85,12922.0,122.7725,122.8194,122.7537,122.8194,12922.0
2017-07-19 14:10:00,130.85,130.87,130.82,130.84,14957.0,122.8194,122.8382,122.7913,122.8101,14957.0
2017-07-19 14:20:00,130.85,130.88,130.83,130.88,18407.0,122.8194,122.8476,122.8007,122.8476,18407.0
2017-07-19 14:30:00,130.87,130.88,130.82,130.83,5933.0,122.8382,122.8476,122.7913,122.8007,5933.0
2017-07-19 14:40:00,130.85,130.88,130.83,130.87,16405.0,122.8194,122.8476,122.8007,122.8382,16405.0
2017-07-19 14:50:00,130.88,130.88,130.84,130.87,12462.0,122.8476,122.8476,122.8101,122.8382,12462.0
2017-07-19 15:00:00,130.86,130.87,130.81,130.81,15308.0,122.8288,122.8382,122.7819,122.7819,15308.0
2017-07-19 15:10:00,130.8,130.81,130.76,130.8,4536.0,122.7725,122.7819,122.735,122.7725,4536.0
2017-07-19 15:20:00,130.82,130.91,130.79,130.9,12679.0,122.7913,122.8758,122.7631,122.8664,12679.0
2017-07-19 15:30:00,130.92,130.92,130.83,130.84,7154.0,122.8851,122.8851,122.8007,122.8101,7154.0
2017-07-19 15:40:00,130.86,130.87,130.83,130.85,19010.0,122.8288,122.8382,122.8007,122.8194,19010.0
2017-07-19 15:50:00,130.85,130.89,130.79,130.88,10412.0,122.8194,122.857,122.7631,122.8476,10412.0
2017-07-20 09:30:00,131.08,131.16,130.95,130.95,32665.0,123.0353,123.1104,122.9133,122.9133,32665.0
2017-07-20 09:40:00,131.01,131.01,130.91,130.94,11309.0,122.9696,122.9696,122.8758,122.9039,11309.0
2017-07-20 09:50:00,130.99,131.04,130.98,131.02,7717.0,122.9508,122.9978,122.9415,122.979,7717.0
2017-07-20 10:00:00,130.97,130.98,130.93,130.93,3058.0,122.9321,122.9415,122.8945,122.8945,3058.0
2017-07-20 10:10:00,130.92,130.93,130.67,130.72,7072.0,122.8851,122.8945,122.6505,122.6974,7072.0
2017-07-20 10:20:00,130.76,130.82,130.72,130.79,4304.0,122.735,122.7913,122.6974,122.7631,4304.0
2017-07-20 10:30:00,130.81,130.83,130.54,130.56,11009.0,122.7819,122.8007,122.5285,122.5472,11009.0
2017-07-20 10:40:00,130.53,130.74,130.52,130.73,4479.0,122.5191,122.7162,122.5097,122.7068,4479.0
2017-07-20 10:50:00,130.74,130.85,130.73,130.84,7810.0,122.7162,122.8194,122.7068,122.8101,7810.0
2017-07-20 11:00:00,130.79,130.92,130.78,130.83,15058.0,122.7631,122.8851,122.7537,122.8007,15058.0
2017-07-20 11:10:00,130.83,130.92,130.77,130.85,14676.0,122.8007,122.8851,122.7443,122.8194,14676.0
2017-07-20 11:20:00,130.86,130.92,130.79,130.81,12787.0,122.8288,122.8851,122.7631,122.7819,12787.0
2017-07-20 11:30:00,130.77,130.86,130.74,130.74,3585.0,122.7443,122.8288,122.7162,122.7162,3585.0
2017-07-20 11:40:00,130.75,130.9,130.75,130.89,4475.0,122.7256,122.8664,122.7256,122.857,4475.0
2017-07-20 11:50:00,130.9,130.93,130.86,130.87,31279.0,122.8664,122.8945,122.8288,122.8382,31279.0
2017-07-20 12:00:00,130.88,130.94,130.88,130.94,3777.0,122.8476,122.9039,122.8476,122.9039,3777.0
2017-07-20 12:10:00,130.97,131.03,130.97,131.02,5046.0,122.9321,122.9884,122.9321,122.979,5046.0
2017-07-20 12:20:00,131.02,131.07,131.01,131.03,3334.0,122.979,123.0259,122.9696,122.9884,3334.0
2017-07-20 12:30:00,131.02,131.02,130.99,131.02,1326.0,122.979,122.979,122.9508,122.979,1326.0
2017-07-20 12:40:00,131.03,131.04,130.97,130.97,2175.0,122.9884,122.9978,122.9321,122.9321,2175.0
2017-07-20 12:50:00,131.01,131.01,130.97,131.0,4345.0,122.9696,122.9696,122.9321,122.9602,4345.0
2017-07-20 13:00:00,131.0,131.0,130.89,130.94,7379.0,122.9602,122.9602,122.857,122.9039,7379.0
2017-07-20 13:10:00,130.92,130.98,130.89,130.96,8584.0,122.8851,122.9415,122.857,122.9227,8584.0
2017-07-20 13:20:00,130.97,130.97,130.92,130.94,10871.0,122.9321,122.9321,122.8851,122.9039,10871.0
2017-07-20 13:30:00,130.95,130.99,130.92,130.96,16331.0,122.9133,122.9508,122.8851,122.9227,16331.0
2017-07-20 13:40:00,130.97,131.0,130.94,130.97,12060.0,122.9321,122.9602,122.9039,122.9321,12060.0
2017-07-20 13:50:00,130.98,130.98,130.92,130.96,14054.0,122.9415,122.9415,122.8851,122.9227,14054.0
2017-07-20 14:00:00,130.97,130.97,130.91,130.92,5208.0,122.9321,122.9321,122.8758,122.8851,5208.0
2017-07-20 14:10:00,130.94,130.95,130.88,130.91,13118.0,122.9039,122.9133,122.8476,122.8758,13118.0
2017-07-20 14:20:00,130.91,130.91,130.84,130.88,13534.0,122.8758,122.8758,122.8101,122.8476,13534.0
2017-07-20 14:30:00,130.86,130.88,130.73,130.73,20133.0,122.8288,122.8476,122.7068,122.7068,20133.0
2017-07-20 14:40:00,130.75,130.84,130.74,130.82,7483.0,122.7256,122.8101,122.7162,122.7913,7483.0
2017-07-20 14:50:00,130.83,130.91,130.82,130.9,8098.0,122.8007,122.8758,122.7913,122.8664,8098.0
2017-07-20 15:00:00,130.91,130.95,130.89,130.92,10517.0,122.8758,122.9133,122.857,122.8851,10517.0
2017-07-20 15:10:00,130.94,130.98,130.89,130.9,31790.0,122.9039,122.9415,122.857,122.8664,31790.0
2017-07-20 15:20:00,130.88,130.97,130.88,130.95,4318.0,122.8476,122.9321,122.8476,122.9133,4318.0
2017-07-20 15:30:00,130.96,130.99,130.92,130.94,9497.0,122.9227,122.9508,122.8851,122.9039,9497.0
2017-07-20 15:40:00,130.94,130.95,130.87,130.94,10121.0,122.9039,122.9133,122.8382,122.9039,10121.0
2017-07-20 15:50:00,130.92,130.92,130.84,130.88,22587.0,122.8851,122.8851,122.8101,122.8476,22587.0
2017-07-21 09:30:00,130.65,130.71,130.57,130.67,20140.0,122.6317,122.688,122.5566,122.6505,20140.0
2017-07-21 09:40:00,130.65,130.8,130.64,130.68,8851.0,122.6317,122.7725,122.6223,122.6599,8851.0
2017-07-21 09:50:00,130.65,130.69,130.48,130.67,10270.0,122.6317,122.6693,122.4721,122.6505,10270.0
2017-07-21 10:00:00,130.65,130.72,130.6,130.71,6864.0,122.6317,122.6974,122.5848,122.688,6864.0
2017-07-21 10:10:00,130.74,130.81,130.72,130.75,7858.0,122.7162,122.7819,122.6974,122.7256,7858.0
2017-07-21 10:20:00,130.74,130.82,130.72,130.72,18838.0,122.7162,122.7913,122.6974,122.6974,18838.0
2017-07-21 10:30:00,130.73,130.77,130.69,130.76,5696.0,122.7068,122.7443,122.6693,122.735,5696.0
2017-07-21 10:40:00,130.77,130.77,130.71,130.75,10973.0,122.7443,122.7443,122.688,122.7256,10973.0
2017-07-21 10:50:00,130.76,130.76,130.62,130.63,7118.0,122.735,122.735,122.6036,122.6129,7118.0
2017-07-21 11:00:00,130.64,130.65,130.56,130.63,6422.0,122.6223,122.6317,122.5472,122.6129,6422.0
2017-07-21 11:10:00,130.59,130.7,130.59,130.7,6521.0,122.5754,122.6786,122.5754,122.6786,6521.0
2017-07-21 11:20:00,130.7,130.7,130.64,130.69,3063.0,122.6786,122.6786,122.6223,122.6693,3063.0
2017-07-21 11:30:00,130.68,130.78,130.67,130.76,7705.0,122.6599,122.7537,122.6505,122.735,7705.0
2017-07-21 11:40:00,130.74,130.79,130.71,130.73,5743.0,122.7162,122.7631,122.688,122.7068,5743.0
2017-07-21 11:50:00,130.76,130.82,130.73,130.81,5593.0,122.735,122.7913,122.7068,122.7819,5593.0
2017-07-21 12:00:00,130.83,130.85,130.79,130.84,4707.0,122.8007,122.8194,122.7631,122.8101,4707.0
2017-07-21 12:10:00,130.85,130.86,130.8,130.83,6851.0,122.8194,122.8288,122.7725,122.8007,6851.0
2017-07-21 12:20:00,130.81,130.83,130.8,130.82,2867.0,122.7819,122.8007,122.7725,122.7913,2867.0
2017-07-21 12:30:00,130.82,130.88,130.79,130.88,3230.0,122.7913,122.8476,122.7631,122.8476,3230.0
2017-07-21 12:40:00,130.86,130.9,130.85,130.9,4500.0,122.8288,122.8664,122.8194,122.8664,4500.0
2017-07-21 12:50:00,130.9,130.93,130.86,130.93,6125.0,122.8664,122.8945,122.8288,122.8945,6125.0
2017-07-21 13:00:00,130.91,130.96,130.9,130.92,23165.0,122.8758,122.9227,122.8664,122.8851,23165.0
2017-07-21 13:10:00,130.96,130.96,130.92,130.93,6233.0,122.9227,122.9227,122.8851,122.8945,6233.0
2017-07-21 13:20:00,130.93,130.95,130.85,130.88,5692.0,122.8945,122.9133,122.8194,122.8476,5692.0
2017-07-21 13:30:00,130.87,130.89,130.79,130.84,10804.0,122.8382,122.857,122.7631,122.8101,10804.0
2017-07-21 13:40:00,130.85,130.87,130.83,130.83,4169.0,122.8194,122.8382,122.8007,122.8007,4169.0
2017-07-21 13:50:00,130.84,130.86,130.81,130.86,8218.0,122.8101,122.8288,122.7819,122.8288,8218.0
2017-07-21 14:00:00,130.87,130.87,130.81,130.85,14823.0,122.8382,122.8382,122.7819,122.8194,14823.0
2017-07-21 14:10:00,130.86,130.88,130.77,130.82,11029.0,122.8288,122.8476,122.7443,122.7913,11029.0
2017-07-21 14:20:00,130.84,130.86,130.79,130.86,7091.0,122.8101,122.8288,122.7631,122.8288,7091.0
2017-07-21 14:30:00,130.84,130.91,130.84,130.86,6644.0,122.8101,122.8758,122.8101,122.8288,6644.0
2017-07-21 14:40:00,130.87,130.89,130.85,130.89,17320.0,122.8382,122.857,122.8194,122.857,17320.0
2017-07-21 14:50:00,130.87,130.89,130.82,130.83,23808.0,122.8382,122.857,122.7913,122.8007,23808.0
2017-07-21 15:00:00,130.84,130.87,130.82,130.84,42387.0,122.8101,122.8382,122.7913,122.8101,42387.0
2017-07-21 15:10:00,130.84,130.85,130.79,130.82,34702.0,122.8101,122.8194,122.7631,122.7913,34702.0
2017-07-21 15:20:00,130.81,130.84,130.8,130.83,7599.0,122.7819,122.8101,122.7725,122.8007,7599.0
2017-07-21 15:30:00,130.82,130.85,130.8,130.85,6045.0,122.7913,122.8194,122.7725,122.8194,6045.0
2017-07-21 15:40:00,130.87,130.9,130.82,130.9,12723.0,122.8382,122.8664,122.7913,122.8664,12723.0
2017-07-21 15:50:00,130.92,130.96,130.9,130.94,18957.0,122.8851,122.9227,122.8664,122.9039,18957.0
2017-07-24 09:30:00,131.03,131.03,130.77,130.77,27282.0,122.9884,122.9884,122.7443,122.7443,27282.0
2017-07-24 09:40:00,130.77,130.79,130.7,130.79,8132.0,122.7443,122.7631,122.6786,122.7631,8132.0
2017-07-24 09:50:00,130.78,130.88,130.78,130.87,9273.0,122.7537,122.8476,122.7537,122.8382,9273.0
2017-07-24 10:00:00,130.86,130.91,130.85,130.89,11427.0,122.8288,122.8758,122.8194,122.857,11427.0
2017-07-24 10:10:00,130.87,130.9,130.81,130.87,20544.0,122.8382,122.8664,122.7819,122.8382,20544.0
2017-07-24 10:20:00,130.87,130.89,130.81,130.84,440697.0,122.8382,122.857,122.7819,122.8101,440697.0
2017-07-24 10:30:00,130.83,130.86,130.79,130.84,9856.0,122.8007,122.8288,122.7631,122.8101,9856.0
2017-07-24 10:40:00,130.84,130.89,130.82,130.88,13231.0,122.8101,122.857,122.7913,122.8476,13231.0
2017-07-24 10:50:00,130.89,130.91,130.87,130.89,8333.0,122.857,122.8758,122.8382,122.857,8333.0
2017-07-24 11:00:00,130.88,130.9,130.82,130.86,10682.0,122.8476,122.8664,122.7913,122.8288,10682.0
2017-07-24 11:10:00,130.85,130.88,130.77,130.84,13091.0,122.8194,122.8476,122.7443,122.8101,13091.0
2017-07-24 11:20:00,130.83,130.83,130.77,130.83,14583.0,122.8007,122.8007,122.7443,122.8007,14583.0
2017-07-24 11:30:00,130.82,130.87,130.82,130.87,7437.0,122.7913,122.8382,122.7913,122.8382,7437.0
2017-07-24 11:40:00,130.9,130.93,130.89,130.91,9798.0,122.8664,122.8945,122.857,122.8758,9798.0
2017-07-24 11:50:00,130.89,130.94,130.89,130.92,9683.0,122.857,122.9039,122.857,122.8851,9683.0
2017-07-24 12:00:00,130.93,130.99,130.93,130.97,7545.0,122.8945,122.9508,122.8945,122.9321,7545.0
2017-07-24 12:10:00,130.97,131.01,130.94,130.99,15120.0,122.9321,122.9696,122.9039,122.9508,15120.0
2017-07-24 12:20:00,130.99,131.03,130.98,131.0,8930.0,122.9508,122.9884,122.9415,122.9602,8930.0
2017-07-24 12:30:00,131.0,131.03,130.98,131.02,7530.0,122.9602,122.9884,122.9415,122.979,7530.0
2017-07-24 12:40:00,131.0,131.02,130.98,130.98,16199.0,122.9602,122.979,122.9415,122.9415,16199.0
2017-07-24 12:50:00,130.96,131.02,130.96,131.01,6841.0,122.9227,122.979,122.9227,122.9696,6841.0
2017-07-24 13:00:00,131.02,131.04,130.99,131.04,17839.0,122.979,122.9978,122.9508,122.9978,17839.0
2017-07-24 13:10:00,131.04,131.04,131.0,131.01,5997.0,122.9978,122.9978,122.9602,122.9696,5997.0
2017-07-24 13:20:00,131.0,131.04,130.98,131.01,12771.0,122.9602,122.9978,122.9415,122.9696,12771.0
2017-07-24 13:30:00,131.03,131.05,131.02,131.02,12314.0,122.9884,123.0072,122.979,122.979,12314.0
2017-07-24 13:40:00,131.02,131.03,131.0,131.02,9892.0,122.979,122.9884,122.9602,122.979,9892.0
2017-07-24 13:50:00,131.03,131.03,130.97,131.01,12504.0,122.9884,122.9884,122.9321,122.9696,12504.0
2017-07-24 14:00:00,130.97,131.05,130.97,131.04,9902.0,122.9321,123.0072,122.9321,122.9978,9902.0
2017-07-24 14:10:00,131.04,131.08,131.04,131.06,16241.0,122.9978,123.0353,122.9978,123.0165,16241.0
2017-07-24 14:20:00,131.07,131.11,131.05,131.09,17147.0,123.0259,123.0635,123.0072,123.0447,17147.0
2017-07-24 14:30:00,131.08,131.1,131.04,131.09,24011.0,123.0353,123.0541,122.9978,123.0447,24011.0
2017-07-24 14:40:00,131.1,131.12,131.05,131.1,20414.0,123.0541,123.0729,123.0072,123.0541,20414.0
2017-07-24 14:50:00,131.11,131.13,131.09,131.1,16624.0,123.0635,123.0823,123.0447,123.0541,16624.0
2017-07-24 15:00:00,131.11,131.13,131.06,131.12,32472.0,123.0635,123.0823,123.0165,123.0729,32472.0
2017-07-24 15:10:00,131.11,131.21,131.08,131.21,32682.0,123.0635,123.1573,123.0353,123.1573,32682.0
2017-07-24 15:20:00,131.19,131.24,131.17,131.24,16571.0,123.1386,123.1855,123.1198,123.1855,16571.0
2017-07-24 15:30:00,131.24,131.24,131.2,131.23,13214.0,123.1855,123.1855,123.148,123.1761,13214.0
2017-07-24 15:40:00,131.24,131.27,131.22,131.26,14859.0,123.1855,123.2137,123.1667,123.2043,14859.0
2017-07-24 15:50:00,131.23,131.23,131.12,131.16,27283.0,123.1761,123.1761,123.0729,123.1104,27283.0
2017-07-25 09:30:00,131.33,131.43,130.91,130.92,30636.0,123.27,123.3638,122.8758,122.8851,30636.0
2017-07-25 09:40:00,130.94,131.03,130.94,130.97,21449.0,122.9039,122.9884,122.9039,122.9321,21449.0
2017-07-25 09:50:00,130.97,131.12,130.96,131.12,11976.0,122.9321,123.0729,122.9227,123.0729,11976.0
2017-07-25 10:00:00,131.09,131.14,131.02,131.03,8717.0,123.0447,123.0916,122.979,122.9884,8717.0
2017-07-25 10:10:00,131.02,131.2,130.99,131.17,10499.0,122.979,123.148,122.9508,123.1198,10499.0
2017-07-25 10:20:00,131.2,131.22,131.12,131.17,6923.0,123.148,123.1667,123.0729,123.1198,6923.0
2017-07-25 10:30:00,131.16,131.16,131.05,131.06,12288.0,123.1104,123.1104,123.0072,123.0165,12288.0
2017-07-25 10:40:00,131.07,131.11,131.03,131.08,8284.0,123.0259,123.0635,122.9884,123.0353,8284.0
2017-07-25 10:50:00,131.05,131.07,130.92,130.97,17229.0,123.0072,123.0259,122.8851,122.9321,17229.0
2017-07-25 11:00:00,130.98,131.09,130.97,131.09,14416.0,122.9415,123.0447,122.9321,123.0447,14416.0
2017-07-25 11:10:00,131.09,131.11,131.0,131.1,11964.0,123.0447,123.0635,122.9602,123.0541,11964.0
2017-07-25 11:20:00,131.09,131.1,131.05,131.09,10053.0,123.0447,123.0541,123.0072,123.0447,10053.0
2017-07-25 11:30:00,131.07,131.12,131.01,131.11,5797.0,123.0259,123.0729,122.9696,123.0635,5797.0
2017-07-25 11:40:00,131.12,131.16,131.09,131.15,16141.0,123.0729,123.1104,123.0447,123.101,16141.0
2017-07-25 11:50:00,131.19,131.2,131.14,131.17,11029.0,123.1386,123.148,123.0916,123.1198,11029.0
2017-07-25 12:00:00,131.18,131.21,131.15,131.15,8148.0,123.1292,123.1573,123.101,123.101,8148.0
2017-07-25 12:10:00,131.17,131.17,131.1,131.13,7389.0,123.1198,123.1198,123.0541,123.0823,7389.0
2017-07-25 12:20:00,131.11,131.12,131.06,131.1,7362.0,123.0635,123.0729,123.0165,123.0541,7362.0
2017-07-25 12:30:00,131.11,131.13,131.09,131.13,9911.0,123.0635,123.0823,123.0447,123.0823,9911.0
2017-07-25 12:40:00,131.13,131.18,131.13,131.15,6393.0,123.0823,123.1292,123.0823,123.101,6393.0
2017-07-25 12:50:00,131.15,131.19,131.15,131.18,12991.0,123.101,123.1386,123.101,123.1292,12991.0
2017-07-25 13:00:00,131.18,131.2,131.14,131.19,16578.0,123.1292,123.148,123.0916,123.1386,16578.0
2017-07-25 13:10:00,131.19,131.22,131.17,131.19,12123.0,123.1386,123.1667,123.1198,123.1386,12123.0
2017-07-25 13:20:00,131.2,131.22,131.18,131.21,9335.0,123.148,123.1667,123.1292,123.1573,9335.0
2017-07-25 13:30:00,131.21,131.28,131.18,131.28,40479.0,123.1573,123.223,123.1292,123.223,40479.0
2017-07-25 13:40:00,131.27,131.28,131.23,131.23,4447.0,123.2137,123.223,123.1761,123.1761,4447.0
2017-07-25 13:50:00,131.24,131.3,131.24,131.27,12092.0,123.1855,123.2418,123.1855,123.2137,12092.0
2017-07-25 14:00:00,131.28,131.28,131.22,131.24,6175.0,123.223,123.223,123.1667,123.1855,6175.0
2017-07-25 14:10:00,131.26,131.28,131.22,131.22,5064.0,123.2043,123.223,123.1667,123.1667,5064.0
2017-07-25 14:20:00,131.21,131.23,131.19,131.22,11413.0,123.1573,123.1761,123.1386,123.1667,11413.0
2017-07-25 14:30:00,131.2,131.21,131.14,131.18,12695.0,123.148,123.1573,123.0916,123.1292,12695.0
2017-07-25 14:40:00,131.17,131.19,131.14,131.15,13573.0,123.1198,123.1386,123.0916,123.101,13573.0
2017-07-25 14:50:00,131.16,131.19,131.13,131.18,29145.0,123.1104,123.1386,123.0823,123.1292,29145.0
2017-07-25 15:00:00,131.19,131.21,131.12,131.14,11206.0,123.1386,123.1573,123.0729,123.0916,11206.0
2017-07-25 15:10:00,131.14,131.16,131.09,131.11,20983.0,123.0916,123.1104,123.0447,123.0635,20983.0
2017-07-25 15:20:00,131.1,131.11,131.01,131.08,9761.0,123.0541,123.0635,122.9696,123.0353,9761.0
2017-07-25 15:30:00,131.08,131.11,131.02,131.05,18592.0,123.0353,123.0635,122.979,123.0072,18592.0
2017-07-25 15:40:00,131.04,131.06,131.01,131.04,11207.0,122.9978,123.0165,122.9696,122.9978,11207.0
2017-07-25 15:50:00,131.03,131.11,131.01,131.07,24209.0,122.9884,123.0635,122.9696,123.0259,24209.0
2017-07-26 09:30:00,131.27,131.29,131.16,131.26,21595.0,123.2137,123.2324,123.1104,123.2043,21595.0
2017-07-26 09:40:00,131.26,131.34,131.19,131.34,9173.0,123.2043,123.2794,123.1386,123.2794,9173.0
2017-07-26 09:50:00,131.34,131.38,131.29,131.31,3240.0,123.2794,123.3169,123.2324,123.2512,3240.0
2017-07-26 10:00:00,131.37,131.39,131.35,131.37,3722.0,123.3075,123.3263,123.2888,123.3075,3722.0
2017-07-26 10:10:00,131.41,131.43,131.35,131.42,6157.0,123.3451,123.3638,123.2888,123.3545,6157.0
2017-07-26 10:20:00,131.42,131.45,131.34,131.34,4384.0,123.3545,123.3826,123.2794,123.2794,4384.0
2017-07-26 10:30:00,131.34,131.38,131.33,131.36,2489.0,123.2794,123.3169,123.27,123.2981,2489.0
2017-07-26 10:40:00,131.32,131.33,131.23,131.27,8043.0,123.2606,123.27,123.1761,123.2137,8043.0
2017-07-26 10:50:00,131.26,131.28,131.23,131.23,4579.0,123.2043,123.223,123.1761,123.1761,4579.0
2017-07-26 11:00:00,131.29,131.3,131.26,131.28,2515.0,123.2324,123.2418,123.2043,123.223,2515.0
2017-07-26 11:10:00,131.32,131.32,131.27,131.29,6797.0,123.2606,123.2606,123.2137,123.2324,6797.0
2017-07-26 11:20:00,131.29,131.3,131.2,131.24,5607.0,123.2324,123.2418,123.148,123.1855,5607.0
2017-07-26 11:30:00,131.23,131.26,131.21,131.22,7522.0,123.1761,123.2043,123.1573,123.1667,7522.0
2017-07-26 11:40:00,131.23,131.27,131.21,131.24,4052.0,123.1761,123.2137,123.1573,123.1855,4052.0
2017-07-26 11:50:00,131.23,131.26,131.21,131.26,3133.0,123.1761,123.2043,123.1573,123.2043,3133.0
2017-07-26 12:00:00,131.26,131.32,131.25,131.31,9759.0,123.2043,123.2606,123.1949,123.2512,9759.0
2017-07-26 12:10:00,131.32,131.33,131.29,131.3,4855.0,123.2606,123.27,123.2324,123.2418,4855.0
2017-07-26 12:20:00,131.28,131.31,131.27,131.28,5273.0,123.223,123.2512,123.2137,123.223,5273.0
2017-07-26 12:30:00,131.3,131.3,131.23,131.26,4028.0,123.2418,123.2418,123.1761,123.2043,4028.0
2017-07-26 12:40:00,131.26,131.28,131.25,131.27,3425.0,123.2043,123.223,123.1949,123.2137,3425.0
2017-07-26 12:50:00,131.27,131.3,131.27,131.29,1688.0,123.2137,123.2418,123.2137,123.2324,1688.0
2017-07-26 13:00:00,131.28,131.28,131.23,131.25,9878.0,123.223,123.223,123.1761,123.1949,9878.0
2017-07-26 13:10:00,131.24,131.29,131.23,131.27,6566.0,123.1855,123.2324,123.1761,123.2137,6566.0
2017-07-26 13:20:00,131.28,131.29,131.23,131.24,5552.0,123.223,123.2324,123.1761,123.1855,5552.0
2017-07-26 13:30:00,131.24,131.3,131.24,131.28,13091.0,123.1855,123.2418,123.1855,123.223,13091.0
2017-07-26 13:40:00,131.27,131.34,131.27,131.33,4372.0,123.2137,123.2794,123.2137,123.27,4372.0
2017-07-26 13:50:00,131.33,131.35,131.24,131.24,27687.0,123.27,123.2888,123.1855,123.1855,27687.0
2017-07-26 14:00:00,131.24,131.35,131.22,131.32,13870.0,123.1855,123.2888,123.1667,123.2606,13870.0
2017-07-26 14:10:00,131.36,131.38,131.28,131.34,3074.0,123.2981,123.3169,123.223,123.2794,3074.0
2017-07-26 14:20:00,131.31,131.39,131.28,131.38,17027.0,123.2512,123.3263,123.223,123.3169,17027.0
2017-07-26 14:30:00,131.34,131.35,131.31,131.34,4877.0,123.2794,123.2888,123.2512,123.2794,4877.0
2017-07-26 14:40:00,131.34,131.35,131.31,131.35,10944.0,123.2794,123.2888,123.2512,123.2888,10944.0
2017-07-26 14:50:00,131.35,131.36,131.26,131.26,14142.0,123.2888,123.2981,123.2043,123.2043,14142.0
2017-07-26 15:00:00,131.23,131.34,131.23,131.32,31144.0,123.1761,123.2794,123.1761,123.2606,31144.0
2017-07-26 15:10:00,131.3,131.37,131.28,131.36,15021.0,123.2418,123.3075,123.223,123.2981,15021.0
2017-07-26 15:20:00,131.35,131.4,131.33,131.36,13047.0,123.2888,123.3357,123.27,123.2981,13047.0
2017-07-26 15:30:00,131.34,131.37,131.32,131.34,13927.0,123.2794,123.3075,123.2606,123.2794,13927.0
2017-07-26 15:40:00,131.33,131.35,131.25,131.27,10731.0,123.27,123.2888,123.1949,123.2137,10731.0
2017-07-26 15:50:00,131.24,131.36,131.24,131.36,13303.0,123.1855,123.2981,123.1855,123.2981,13303.0
2017-07-27 09:30:00,131.91,131.92,131.56,131.65,25729.0,123.8144,123.8238,123.4859,123.5703,25729.0
2017-07-27 09:40:00,131.67,131.73,131.61,131.65,15039.0,123.5891,123.6454,123.5328,123.5703,15039.0
2017-07-27 09:50:00,131.65,131.68,131.49,131.55,10425.0,123.5703,123.5985,123.4202,123.4765,10425.0
2017-07-27 10:00:00,131.52,131.61,131.51,131.61,5380.0,123.4483,123.5328,123.4389,123.5328,5380.0
2017-07-27 10:10:00,131.6,131.65,131.56,131.64,7770.0,123.5234,123.5703,123.4859,123.561,7770.0
2017-07-27 10:20:00,131.62,131.67,131.59,131.66,11823.0,123.5422,123.5891,123.514,123.5797,11823.0
2017-07-27 10:30:00,131.65,131.74,131.63,131.73,11373.0,123.5703,123.6548,123.5516,123.6454,11373.0
2017-07-27 10:40:00,131.76,131.76,131.7,131.7,8982.0,123.6736,123.6736,123.6173,123.6173,8982.0
2017-07-27 10:50:00,131.72,131.75,131.7,131.7,5088.0,123.636,123.6642,123.6173,123.6173,5088.0
2017-07-27 11:00:00,131.7,131.72,131.6,131.67,4179.0,123.6173,123.636,123.5234,123.5891,4179.0
2017-07-27 11:10:00,131.67,131.71,131.67,131.68,6289.0,123.5891,123.6267,123.5891,123.5985,6289.0
2017-07-27 11:20:00,131.68,131.69,131.61,131.61,3143.0,123.5985,123.6079,123.5328,123.5328,3143.0
2017-07-27 11:30:00,131.6,131.7,131.6,131.7,3938.0,123.5234,123.6173,123.5234,123.6173,3938.0
2017-07-27 11:40:00,131.67,131.73,131.67,131.67,2988.0,123.5891,123.6454,123.5891,123.5891,2988.0
2017-07-27 11:50:00,131.74,131.76,131.71,131.76,10844.0,123.6548,123.6736,123.6267,123.6736,10844.0
2017-07-27 12:00:00,131.73,131.74,131.7,131.71,1449.0,123.6454,123.6548,123.6173,123.6267,1449.0
2017-07-27 12:10:00,131.71,131.74,131.68,131.69,5340.0,123.6267,123.6548,123.5985,123.6079,5340.0
2017-07-27 12:20:00,131.69,131.72,131.56,131.56,11028.0,123.6079,123.636,123.4859,123.4859,11028.0
2017-07-27 12:30:00,131.57,131.57,131.3,131.3,5756.0,123.4952,123.4952,123.2418,123.2418,5756.0
2017-07-27 12:40:00,131.3,131.34,131.13,131.33,5127.0,123.2418,123.2794,123.0823,123.27,5127.0
2017-07-27 12:50:00,131.31,131.32,130.74,130.85,9872.0,123.2512,123.2606,122.7162,122.8194,9872.0
2017-07-27 13:00:00,130.76,130.99,130.75,130.81,2909.0,122.735,122.9508,122.7256,122.7819,2909.0
2017-07-27 13:10:00,130.84,130.89,130.55,130.63,8639.0,122.8101,122.857,122.5378,122.6129,8639.0
2017-07-27 13:20:00,130.57,130.58,130.09,130.22,10548.0,122.5566,122.566,122.1061,122.2281,10548.0
2017-07-27 13:30:00,130.22,130.24,129.78,129.83,16786.0,122.2281,122.2469,121.8151,121.862,16786.0
2017-07-27 13:40:00,129.84,130.4,129.84,130.39,21562.0,121.8714,122.3971,121.8714,122.3877,21562.0
2017-07-27 13:50:00,130.43,130.49,130.24,130.32,14359.0,122.4252,122.4815,122.2469,122.322,14359.0
2017-07-27 14:00:00,130.33,130.55,130.24,130.55,16187.0,122.3314,122.5378,122.2469,122.5378,16187.0
2017-07-27 14:10:00,130.54,130.68,130.53,130.63,22239.0,122.5285,122.6599,122.5191,122.6129,22239.0
2017-07-27 14:20:00,130.61,130.62,130.4,130.54,6634.0,122.5942,122.6036,122.3971,122.5285,6634.0
2017-07-27 14:30:00,130.58,130.58,130.35,130.5,21623.0,122.566,122.566,122.3501,122.4909,21623.0
2017-07-27 14:40:00,130.4,130.4,130.2,130.3,20943.0,122.3971,122.3971,122.2093,122.3032,20943.0
2017-07-27 14:50:00,130.34,130.48,130.28,130.48,6654.0,122.3407,122.4721,122.2844,122.4721,6654.0
2017-07-27 15:00:00,130.48,130.48,130.31,130.39,12365.0,122.4721,122.4721,122.3126,122.3877,12365.0
2017-07-27 15:10:00,130.37,130.5,130.33,130.41,10099.0,122.3689,122.4909,122.3314,122.4064,10099.0
2017-07-27 15:20:00,130.42,130.61,130.42,130.58,12129.0,122.4158,122.5942,122.4158,122.566,12129.0
2017-07-27 15:30:00,130.57,130.72,130.51,130.64,25179.0,122.5566,122.6974,122.5003,122.6223,25179.0
2017-07-27 15:40:00,130.69,130.72,130.59,130.72,7678.0,122.6693,122.6974,122.5754,122.6974,7678.0
2017-07-27 15:50:00,130.71,130.88,130.68,130.87,30664.0,122.688,122.8476,122.6599,122.8382,30664.0
2017-07-28 09:30:00,130.42,130.54,130.27,130.53,20919.0,122.4158,122.5285,122.275,122.5191,20919.0
2017-07-28 09:40:00,130.6,130.73,130.58,130.58,16793.0,122.5848,122.7068,122.566,122.566,16793.0
2017-07-28 09:50:00,130.59,130.59,130.45,130.45,2758.0,122.5754,122.5754,122.444,122.444,2758.0
2017-07-28 10:00:00,130.53,130.59,130.44,130.44,17951.0,122.5191,122.5754,122.4346,122.4346,17951.0
2017-07-28 10:10:00,130.52,130.62,130.47,130.53,29150.0,122.5097,122.6036,122.4628,122.5191,29150.0
2017-07-28 10:20:00,130.52,130.52,130.3,130.37,6023.0,122.5097,122.5097,122.3032,122.3689,6023.0
2017-07-28 10:30:00,130.34,130.38,130.19,130.26,2565.0,122.3407,122.3783,122.1999,122.2656,2565.0
2017-07-28 10:40:00,130.25,130.31,130.21,130.31,4135.0,122.2563,122.3126,122.2187,122.3126,4135.0
2017-07-28 10:50:00,130.3,130.33,130.24,130.33,4955.0,122.3032,122.3314,122.2469,122.3314,4955.0
2017-07-28 11:00:00,130.34,130.43,130.25,130.43,6815.0,122.3407,122.4252,122.2563,122.4252,6815.0
2017-07-28 11:10:00,130.44,130.54,130.44,130.5,2364.0,122.4346,122.5285,122.4346,122.4909,2364.0
2017-07-28 11:20:00,130.53,130.53,130.46,130.49,2762.0,122.5191,122.5191,122.4534,122.4815,2762.0
2017-07-28 11:30:00,130.47,130.58,130.47,130.58,3157.0,122.4628,122.566,122.4628,122.566,3157.0
2017-07-28 11:40:00,130.56,130.58,130.5,130.56,6853.0,122.5472,122.566,122.4909,122.5472,6853.0
2017-07-28 11:50:00,130.53,130.62,130.51,130.59,14278.0,122.5191,122.6036,122.5003,122.5754,14278.0
2017-07-28 12:00:00,130.6,130.65,130.58,130.59,5770.0,122.5848,122.6317,122.566,122.5754,5770.0
2017-07-28 12:10:00,130.61,130.65,130.59,130.62,2752.0,122.5942,122.6317,122.5754,122.6036,2752.0
2017-07-28 12:20:00,130.58,130.6,130.56,130.59,3234.0,122.566,122.5848,122.5472,122.5754,3234.0
2017-07-28 12:30:00,130.59,130.65,130.58,130.64,4801.0,122.5754,122.6317,122.566,122.6223,4801.0
2017-07-28 12:40:00,130.63,130.67,130.57,130.63,5326.0,122.6129,122.6505,122.5566,122.6129,5326.0
2017-07-28 12:50:00,130.65,130.67,130.62,130.65,5211.0,122.6317,122.6505,122.6036,122.6317,5211.0
2017-07-28 13:00:00,130.67,130.67,130.56,130.59,3606.0,122.6505,122.6505,122.5472,122.5754,3606.0
2017-07-28 13:10:00,130.59,130.63,130.57,130.62,5959.0,122.5754,122.6129,122.5566,122.6036,5959.0
2017-07-28 13:20:00,130.63,130.67,130.59,130.67,1719.0,122.6129,122.6505,122.5754,122.6505,1719.0
2017-07-28 13:30:00,130.66,130.69,130.64,130.64,1071.0,122.6411,122.6693,122.6223,122.6223,1071.0
2017-07-28 13:40:00,130.65,130.72,130.64,130.72,2554.0,122.6317,122.6974,122.6223,122.6974,2554.0
2017-07-28 13:50:00,130.71,130.73,130.62,130.63,4625.0,122.688,122.7068,122.6036,122.6129,4625.0
2017-07-28 14:00:00,130.64,130.68,130.63,130.64,29836.0,122.6223,122.6599,122.6129,122.6223,29836.0
2017-07-28 14:10:00,130.65,130.65,130.6,130.62,11069.0,122.6317,122.6317,122.5848,122.6036,11069.0
2017-07-28 14:20:00,130.64,130.67,130.64,130.65,6112.0,122.6223,122.6505,122.6223,122.6317,6112.0
2017-07-28 14:30:00,130.65,130.69,130.64,130.65,8838.0,122.6317,122.6693,122.6223,122.6317,8838.0
2017-07-28 14:40:00,130.66,130.66,130.61,130.63,4214.0,122.6411,122.6411,122.5942,122.6129,4214.0
2017-07-28 14:50:00,130.63,130.7,130.61,130.69,8057.0,122.6129,122.6786,122.5942,122.6693,8057.0
2017-07-28 15:00:00,130.69,130.7,130.63,130.66,10808.0,122.6693,122.6786,122.6129,122.6411,10808.0
2017-07-28 15:10:00,130.67,130.67,130.55,130.59,2743.0,122.6505,122.6505,122.5378,122.5754,2743.0
2017-07-28 15:20:00,130.59,130.61,130.55,130.59,16127.0,122.5754,122.5942,122.5378,122.5754,16127.0
2017-07-28 15:30:00,130.62,130.63,130.58,130.58,5754.0,122.6036,122.6129,122.566,122.566,5754.0
2017-07-28 15:40:00,130.61,130.71,130.6,130.67,12435.0,122.5942,122.688,122.5848,122.6505,12435.0
2017-07-28 15:50:00,130.69,130.74,130.65,130.66,19529.0,122.6693,122.7162,122.6317,122.6411,19529.0
2017-07-31 09:30:00,130.96,130.99,130.85,130.95,18814.0,122.9227,122.9508,122.8194,122.9133,18814.0
2017-07-31 09:40:00,130.95,130.97,130.84,130.87,2523.0,122.9133,122.9321,122.8101,122.8382,2523.0
2017-07-31 09:50:00,130.84,130.87,130.58,130.58,13965.0,122.8101,122.8382,122.566,122.566,13965.0
2017-07-31 10:00:00,130.59,130.6,130.35,130.45,5420.0,122.5754,122.5848,122.3501,122.444,5420.0
2017-07-31 10:10:00,130.5,130.53,130.41,130.45,5429.0,122.4909,122.5191,122.4064,122.444,5429.0
2017-07-31 10:20:00,130.45,130.49,130.31,130.31,8554.0,122.444,122.4815,122.3126,122.3126,8554.0
2017-07-31 10:30:00,130.34,130.34,130.13,130.15,6837.0,122.3407,122.3407,122.1436,122.1624,6837.0
2017-07-31 10:40:00,130.2,130.32,130.2,130.31,20900.0,122.2093,122.322,122.2093,122.3126,20900.0
2017-07-31 10:50:00,130.24,130.25,130.16,130.24,2827.0,122.2469,122.2563,122.1718,122.2469,2827.0
2017-07-31 11:00:00,130.3,130.4,130.3,130.31,7924.0,122.3032,122.3971,122.3032,122.3126,7924.0
2017-07-31 11:10:00,130.37,130.4,130.31,130.34,69465.0,122.3689,122.3971,122.3126,122.3407,69465.0
2017-07-31 11:20:00,130.31,130.33,130.28,130.33,5098.0,122.3126,122.3314,122.2844,122.3314,5098.0
2017-07-31 11:30:00,130.38,130.42,130.35,130.41,8498.0,122.3783,122.4158,122.3501,122.4064,8498.0
2017-07-31 11:40:00,130.43,130.48,130.41,130.44,30507.0,122.4252,122.4721,122.4064,122.4346,30507.0
2017-07-31 11:50:00,130.43,130.47,130.39,130.44,1642090.0,122.4252,122.4628,122.3877,122.4346,1642090.0
2017-07-31 12:00:00,130.42,130.42,130.29,130.33,3737.0,122.4158,122.4158,122.2938,122.3314,3737.0
2017-07-31 12:10:00,130.31,130.38,130.26,130.36,6857.0,122.3126,122.3783,122.2656,122.3595,6857.0
2017-07-31 12:20:00,130.4,130.47,130.34,130.43,2363.0,122.3971,122.4628,122.3407,122.4252,2363.0
2017-07-31 12:30:00,130.43,130.46,130.41,130.43,5562.0,122.4252,122.4534,122.4064,122.4252,5562.0
2017-07-31 12:40:00,130.43,130.45,130.39,130.4,8743.0,122.4252,122.444,122.3877,122.3971,8743.0
2017-07-31 12:50:00,130.4,130.41,130.35,130.41,4719.0,122.3971,122.4064,122.3501,122.4064,4719.0
2017-07-31 13:00:00,130.39,130.42,130.33,130.36,6059.0,122.3877,122.4158,122.3314,122.3595,6059.0
2017-07-31 13:10:00,130.33,130.34,130.25,130.27,1772.0,122.3314,122.3407,122.2563,122.275,1772.0
2017-07-31 13:20:00,130.28,130.32,130.26,130.31,9780.0,122.2844,122.322,122.2656,122.3126,9780.0
2017-07-31 13:30:00,130.29,130.3,130.18,130.19,4673.0,122.2938,122.3032,122.1906,122.1999,4673.0
2017-07-31 13:40:00,130.2,130.22,130.16,130.21,17664.0,122.2093,122.2281,122.1718,122.2187,17664.0
2017-07-31 13:50:00,130.22,130.29,130.21,130.27,16485.0,122.2281,122.2938,122.2187,122.275,16485.0
2017-07-31 14:00:00,130.26,130.28,130.2,130.2,26536.0,122.2656,122.2844,122.2093,122.2093,26536.0
2017-07-31 14:10:00,130.2,130.36,130.18,130.35,17825.0,122.2093,122.3595,122.1906,122.3501,17825.0
2017-07-31 14:20:00,130.34,130.36,130.31,130.32,19168.0,122.3407,122.3595,122.3126,122.322,19168.0
2017-07-31 14:30:00,130.32,130.34,130.21,130.22,23601.0,122.322,122.3407,122.2187,122.2281,23601.0
2017-07-31 14:40:00,130.27,130.27,130.22,130.25,4630.0,122.275,122.275,122.2281,122.2563,4630.0
2017-07-31 14:50:00,130.25,130.25,130.19,130.23,27376.0,122.2563,122.2563,122.1999,122.2375,27376.0
2017-07-31 15:00:00,130.24,130.3,130.23,130.29,11792.0,122.2469,122.3032,122.2375,122.2938,11792.0
2017-07-31 15:10:00,130.28,130.41,130.27,130.38,16337.0,122.2844,122.4064,122.275,122.3783,16337.0
2017-07-31 15:20:00,130.39,130.42,130.36,130.41,35865.0,122.3877,122.4158,122.3595,122.4064,35865.0
2017-07-31 15:30:00,130.42,130.45,130.4,130.44,22064.0,122.4158,122.444,122.3971,122.4346,22064.0
2017-07-31 15:40:00,130.44,130.47,130.42,130.45,7773.0,122.4346,122.4628,122.4158,122.444,7773.0
2017-07-31 15:50:00,130.45,130.45,130.24,130.28,27147.0,122.444,122.444,122.2469,122.2844,27147.0
2017-08-01 09:30:00,130.68,130.75,130.5,130.58,11274.0,122.6599,122.7256,122.4909,122.566,11274.0
2017-08-01 09:40:00,130.55,130.59,130.46,130.47,5917.0,122.5378,122.5754,122.4534,122.4628,5917.0
2017-08-01 09:50:00,130.41,130.49,130.38,130.43,5512.0,122.4064,122.4815,122.3783,122.4252,5512.0
2017-08-01 10:00:00,130.41,130.54,130.4,130.51,6948.0,122.4064,122.5285,122.3971,122.5003,6948.0
2017-08-01 10:10:00,130.5,130.54,130.45,130.5,5687.0,122.4909,122.5285,122.444,122.4909,5687.0
2017-08-01 10:20:00,130.46,130.46,130.29,130.39,3534.0,122.4534,122.4534,122.2938,122.3877,3534.0
2017-08-01 10:30:00,130.36,130.48,130.36,130.46,3784.0,122.3595,122.4721,122.3595,122.4534,3784.0
2017-08-01 10:40:00,130.44,130.53,130.43,130.53,7070.0,122.4346,122.5191,122.4252,122.5191,7070.0
2017-08-01 10:50:00,130.58,130.66,130.55,130.6,50646.0,122.566,122.6411,122.5378,122.5848,50646.0
2017-08-01 11:00:00,130.59,130.61,130.43,130.43,47271.0,122.5754,122.5942,122.4252,122.4252,47271.0
2017-08-01 11:10:00,130.45,130.45,130.36,130.41,3910.0,122.444,122.444,122.3595,122.4064,3910.0
2017-08-01 11:20:00,130.39,130.4,130.33,130.34,4650.0,122.3877,122.3971,122.3314,122.3407,4650.0
2017-08-01 11:30:00,130.38,130.45,130.37,130.44,10208.0,122.3783,122.444,122.3689,122.4346,10208.0
2017-08-01 11:40:00,130.45,130.49,130.44,130.49,9916.0,122.444,122.4815,122.4346,122.4815,9916.0
2017-08-01 11:50:00,130.49,130.52,130.46,130.51,12012.0,122.4815,122.5097,122.4534,122.5003,12012.0
2017-08-01 12:00:00,130.54,130.55,130.48,130.49,10480.0,122.5285,122.5378,122.4721,122.4815,10480.0
2017-08-01 12:10:00,130.49,130.53,130.48,130.51,8072.0,122.4815,122.5191,122.4721,122.5003,8072.0
2017-08-01 12:20:00,130.5,130.52,130.45,130.47,5462.0,122.4909,122.5097,122.444,122.4628,5462.0
2017-08-01 12:30:00,130.48,130.5,130.45,130.48,3821.0,122.4721,122.4909,122.444,122.4721,3821.0
2017-08-01 12:40:00,130.49,130.51,130.44,130.47,10319.0,122.4815,122.5003,122.4346,122.4628,10319.0
2017-08-01 12:50:00,130.46,130.53,130.46,130.53,9596.0,122.4534,122.5191,122.4534,122.5191,9596.0
2017-08-01 13:00:00,130.49,130.55,130.49,130.55,2330.0,122.4815,122.5378,122.4815,122.5378,2330.0
2017-08-01 13:10:00,130.54,130.57,130.51,130.57,9899.0,122.5285,122.5566,122.5003,122.5566,9899.0
2017-08-01 13:20:00,130.56,130.59,130.54,130.56,7665.0,122.5472,122.5754,122.5285,122.5472,7665.0
2017-08-01 13:30:00,130.56,130.57,130.5,130.53,21834.0,122.5472,122.5566,122.4909,122.5191,21834.0
2017-08-01 13:40:00,130.52,130.56,130.52,130.54,5688.0,122.5097,122.5472,122.5097,122.5285,5688.0
2017-08-01 13:50:00,130.53,130.55,130.52,130.53,6467.0,122.5191,122.5378,122.5097,122.5191,6467.0
2017-08-01 14:00:00,130.55,130.58,130.54,130.56,10064.0,122.5378,122.566,122.5285,122.5472,10064.0
2017-08-01 14:10:00,130.56,130.59,130.54,130.57,11361.0,122.5472,122.5754,122.5285,122.5566,11361.0
2017-08-01 14:20:00,130.57,130.57,130.53,130.55,16980.0,122.5566,122.5566,122.5191,122.5378,16980.0
2017-08-01 14:30:00,130.54,130.57,130.53,130.55,3344.0,122.5285,122.5566,122.5191,122.5378,3344.0
2017-08-01 14:40:00,130.54,130.56,130.52,130.52,16264.0,122.5285,122.5472,122.5097,122.5097,16264.0
2017-08-01 14:50:00,130.5,130.54,130.48,130.53,40281.0,122.4909,122.5285,122.4721,122.5191,40281.0
2017-08-01 15:00:00,130.52,130.52,130.42,130.45,21692.0,122.5097,122.5097,122.4158,122.444,21692.0
2017-08-01 15:10:00,130.47,130.52,130.45,130.46,9932.0,122.4628,122.5097,122.444,122.4534,9932.0
2017-08-01 15:20:00,130.47,130.51,130.46,130.47,16513.0,122.4628,122.5003,122.4534,122.4628,16513.0
2017-08-01 15:30:00,130.48,130.52,130.45,130.5,29517.0,122.4721,122.5097,122.444,122.4909,29517.0
2017-08-01 15:40:00,130.5,130.53,130.49,130.49,16128.0,122.4909,122.5191,122.4815,122.4815,16128.0
2017-08-01 15:50:00,130.47,130.56,130.46,130.53,23322.0,122.4628,122.5472,122.4534,122.5191,23322.0
2017-08-02 09:30:00,130.94,131.0,130.9,130.92,27987.0,122.9039,122.9602,122.8664,122.8851,27987.0
2017-08-02 09:40:00,130.94,130.94,130.6,130.67,9379.0,122.9039,122.9039,122.5848,122.6505,9379.0
2017-08-02 09:50:00,130.64,130.78,130.6,130.6,17494.0,122.6223,122.7537,122.5848,122.5848,17494.0
2017-08-02 10:00:00,130.6,130.75,130.6,130.74,5863.0,122.5848,122.7256,122.5848,122.7162,5863.0
2017-08-02 10:10:00,130.74,130.77,130.45,130.45,23180.0,122.7162,122.7443,122.444,122.444,23180.0
2017-08-02 10:20:00,130.45,130.45,130.15,130.23,25572.0,122.444,122.444,122.1624,122.2375,25572.0
2017-08-02 10:30:00,130.21,130.31,130.2,130.28,4710.0,122.2187,122.3126,122.2093,122.2844,4710.0
2017-08-02 10:40:00,130.31,130.31,130.0,130.03,7051.0,122.3126,122.3126,122.0216,122.0498,7051.0
2017-08-02 10:50:00,130.16,130.18,129.94,129.96,9563.0,122.1718,122.1906,121.9653,121.9841,9563.0
2017-08-02 11:00:00,130.02,130.08,129.88,129.95,11450.0,122.0404,122.0967,121.909,121.9747,11450.0
2017-08-02 11:10:00,130.0,130.14,129.97,130.13,10641.0,122.0216,122.153,121.9934,122.1436,10641.0
2017-08-02 11:20:00,130.12,130.23,130.12,130.21,9561.0,122.1342,122.2375,122.1342,122.2187,9561.0
2017-08-02 11:30:00,130.23,130.23,130.1,130.19,8125.0,122.2375,122.2375,122.1155,122.1999,8125.0
2017-08-02 11:40:00,130.17,130.3,130.17,130.23,3552.0,122.1812,122.3032,122.1812,122.2375,3552.0
2017-08-02 11:50:00,130.22,130.29,130.2,130.2,5883.0,122.2281,122.2938,122.2093,122.2093,5883.0
2017-08-02 12:00:00,130.2,130.25,130.19,130.21,5619.0,122.2093,122.2563,122.1999,122.2187,5619.0
2017-08-02 12:10:00,130.18,130.23,130.15,130.19,10130.0,122.1906,122.2375,122.1624,122.1999,10130.0
2017-08-02 12:20:00,130.2,130.25,130.16,130.16,5609.0,122.2093,122.2563,122.1718,122.1718,5609.0
2017-08-02 12:30:00,130.15,130.19,130.12,130.19,4937.0,122.1624,122.1999,122.1342,122.1999,4937.0
2017-08-02 12:40:00,130.16,130.22,130.14,130.18,10326.0,122.1718,122.2281,122.153,122.1906,10326.0
2017-08-02 12:50:00,130.18,130.18,130.09,130.15,12524.0,122.1906,122.1906,122.1061,122.1624,12524.0
2017-08-02 13:00:00,130.15,130.15,130.05,130.09,5626.0,122.1624,122.1624,122.0685,122.1061,5626.0
2017-08-02 13:10:00,130.13,130.19,130.12,130.19,3398.0,122.1436,122.1999,122.1342,122.1999,3398.0
2017-08-02 13:20:00,130.16,130.26,130.16,130.24,1342.0,122.1718,122.2656,122.1718,122.2469,1342.0
2017-08-02 13:30:00,130.24,130.31,130.24,130.28,5747.0,122.2469,122.3126,122.2469,122.2844,5747.0
2017-08-02 13:40:00,130.33,130.48,130.33,130.46,6917.0,122.3314,122.4721,122.3314,122.4534,6917.0
2017-08-02 13:50:00,130.46,130.51,130.44,130.5,4584.0,122.4534,122.5003,122.4346,122.4909,4584.0
2017-08-02 14:00:00,130.49,130.49,130.44,130.48,4039.0,122.4815,122.4815,122.4346,122.4721,4039.0
2017-08-02 14:10:00,130.45,130.51,130.42,130.47,9884.0,122.444,122.5003,122.4158,122.4628,9884.0
2017-08-02 14:20:00,130.46,130.54,130.44,130.5,25318.0,122.4534,122.5285,122.4346,122.4909,25318.0
2017-08-02 14:30:00,130.49,130.64,130.48,130.59,7824.0,122.4815,122.6223,122.4721,122.5754,7824.0
2017-08-02 14:40:00,130.61,130.63,130.58,130.58,15921.0,122.5942,122.6129,122.566,122.566,15921.0
2017-08-02 14:50:00,130.6,130.6,130.53,130.59,5505.0,122.5848,122.5848,122.5191,122.5754,5505.0
2017-08-02 15:00:00,130.56,130.69,130.56,130.59,42274.0,122.5472,122.6693,122.5472,122.5754,42274.0
2017-08-02 15:10:00,130.61,130.64,130.52,130.53,6826.0,122.5942,122.6223,122.5097,122.5191,6826.0
2017-08-02 15:20:00,130.51,130.56,130.48,130.55,6437.0,122.5003,122.5472,122.4721,122.5378,6437.0
2017-08-02 15:30:00,130.59,130.59,130.48,130.48,11960.0,122.5754,122.5754,122.4721,122.4721,11960.0
2017-08-02 15:40:00,130.52,130.58,130.49,130.58,45013.0,122.5097,122.566,122.4815,122.566,45013.0
2017-08-02 15:50:00,130.57,130.65,130.57,130.61,25458.0,122.5566,122.6317,122.5566,122.5942,25458.0
2017-08-03 09:30:00,130.66,130.67,130.33,130.43,21857.0,122.6411,122.6505,122.3314,122.4252,21857.0
2017-08-03 09:40:00,130.55,130.58,130.43,130.43,9457.0,122.5378,122.566,122.4252,122.4252,9457.0
2017-08-03 09:50:00,130.46,130.46,130.2,130.23,12781.0,122.4534,122.4534,122.2093,122.2375,12781.0
2017-08-03 10:00:00,130.17,130.33,130.13,130.16,13664.0,122.1812,122.3314,122.1436,122.1718,13664.0
2017-08-03 10:10:00,130.18,130.25,130.09,130.24,2191.0,122.1906,122.2563,122.1061,122.2469,2191.0
2017-08-03 10:20:00,130.25,130.29,130.22,130.23,2636.0,122.2563,122.2938,122.2281,122.2375,2636.0
2017-08-03 10:30:00,130.29,130.35,130.26,130.26,26194.0,122.2938,122.3501,122.2656,122.2656,26194.0
2017-08-03 10:40:00,130.29,130.38,130.26,130.33,7471.0,122.2938,122.3783,122.2656,122.3314,7471.0
2017-08-03 10:50:00,130.32,130.43,130.31,130.43,3090.0,122.322,122.4252,122.3126,122.4252,3090.0
2017-08-03 11:00:00,130.42,130.49,130.41,130.47,5844.0,122.4158,122.4815,122.4064,122.4628,5844.0
2017-08-03 11:10:00,130.49,130.49,130.33,130.33,4578.0,122.4815,122.4815,122.3314,122.3314,4578.0
2017-08-03 11:20:00,130.33,130.38,130.32,130.34,8758.0,122.3314,122.3783,122.322,122.3407,8758.0
2017-08-03 11:30:00,130.37,130.38,130.26,130.32,13909.0,122.3689,122.3783,122.2656,122.322,13909.0
2017-08-03 11:40:00,130.34,130.34,130.25,130.25,4500.0,122.3407,122.3407,122.2563,122.2563,4500.0
2017-08-03 11:50:00,130.25,130.29,130.23,130.25,5590.0,122.2563,122.2938,122.2375,122.2563,5590.0
2017-08-03 12:00:00,130.26,130.3,130.21,130.21,4688.0,122.2656,122.3032,122.2187,122.2187,4688.0
2017-08-03 12:10:00,130.22,130.32,130.21,130.29,15743.0,122.2281,122.322,122.2187,122.2938,15743.0
2017-08-03 12:20:00,130.31,130.36,130.29,130.35,4957.0,122.3126,122.3595,122.2938,122.3501,4957.0
2017-08-03 12:30:00,130.36,130.36,130.31,130.33,1393.0,122.3595,122.3595,122.3126,122.3314,1393.0
2017-08-03 12:40:00,130.31,130.31,130.25,130.27,2044.0,122.3126,122.3126,122.2563,122.275,2044.0
2017-08-03 12:50:00,130.27,130.31,130.24,130.28,29859.0,122.275,122.3126,122.2469,122.2844,29859.0
2017-08-03 13:00:00,130.26,130.29,130.23,130.24,7508.0,122.2656,122.2938,122.2375,122.2469,7508.0
2017-08-03 13:10:00,130.21,130.23,130.18,130.19,7831.0,122.2187,122.2375,122.1906,122.1999,7831.0
2017-08-03 13:20:00,130.2,130.22,130.12,130.16,6680.0,122.2093,122.2281,122.1342,122.1718,6680.0
2017-08-03 13:30:00,130.16,130.21,130.1,130.19,6928.0,122.1718,122.2187,122.1155,122.1999,6928.0
2017-08-03 13:40:00,130.21,130.22,130.18,130.18,13147.0,122.2187,122.2281,122.1906,122.1906,13147.0
2017-08-03 13:50:00,130.2,130.29,130.18,130.23,7470.0,122.2093,122.2938,122.1906,122.2375,7470.0
2017-08-03 14:00:00,130.25,130.3,130.24,130.27,12495.0,122.2563,122.3032,122.2469,122.275,12495.0
2017-08-03 14:10:00,130.27,130.29,130.23,130.24,18409.0,122.275,122.2938,122.2375,122.2469,18409.0
2017-08-03 14:20:00,130.25,130.33,130.24,130.32,24049.0,122.2563,122.3314,122.2469,122.322,24049.0
2017-08-03 14:30:00,130.31,130.34,130.29,130.29,7860.0,122.3126,122.3407,122.2938,122.2938,7860.0
2017-08-03 14:40:00,130.3,130.32,130.26,130.29,23738.0,122.3032,122.322,122.2656,122.2938,23738.0
2017-08-03 14:50:00,130.29,130.3,130.22,130.27,31092.0,122.2938,122.3032,122.2281,122.275,31092.0
2017-08-03 15:00:00,130.29,130.3,130.24,130.26,18698.0,122.2938,122.3032,122.2469,122.2656,18698.0
2017-08-03 15:10:00,130.26,130.36,130.23,130.35,25345.0,122.2656,122.3595,122.2375,122.3501,25345.0
2017-08-03 15:20:00,130.33,130.36,130.32,130.32,16004.0,122.3314,122.3595,122.322,122.322,16004.0
2017-08-03 15:30:00,130.33,130.34,130.02,130.12,46028.0,122.3314,122.3407,122.0404,122.1342,46028.0
2017-08-03 15:40:00,130.12,130.19,130.08,130.19,20751.0,122.1342,122.1999,122.0967,122.1999,20751.0
2017-08-03 15:50:00,130.18,130.19,130.12,130.18,116894.0,122.1906,122.1999,122.1342,122.1906,116894.0
2017-08-04 09:30:00,130.46,130.47,130.28,130.34,25044.0,122.4534,122.4628,122.2844,122.3407,25044.0
2017-08-04 09:40:00,130.34,130.49,130.33,130.45,18887.0,122.3407,122.4815,122.3314,122.444,18887.0
2017-08-04 09:50:00,130.41,130.43,130.12,130.12,4382.0,122.4064,122.4252,122.1342,122.1342,4382.0
2017-08-04 10:00:00,130.18,130.18,129.93,129.97,11343.0,122.1906,122.1906,121.9559,121.9934,11343.0
2017-08-04 10:10:00,129.97,130.17,129.97,130.17,12584.0,121.9934,122.1812,121.9934,122.1812,12584.0
2017-08-04 10:20:00,130.14,130.3,130.12,130.3,6578.0,122.153,122.3032,122.1342,122.3032,6578.0
2017-08-04 10:30:00,130.28,130.33,130.26,130.3,4165.0,122.2844,122.3314,122.2656,122.3032,4165.0
2017-08-04 10:40:00,130.3,130.33,130.26,130.3,2834.0,122.3032,122.3314,122.2656,122.3032,2834.0
2017-08-04 10:50:00,130.28,130.28,130.12,130.22,5625.0,122.2844,122.2844,122.1342,122.2281,5625.0
2017-08-04 11:00:00,130.22,130.31,130.2,130.24,4100.0,122.2281,122.3126,122.2093,122.2469,4100.0
2017-08-04 11:10:00,130.22,130.39,130.22,130.39,4298.0,122.2281,122.3877,122.2281,122.3877,4298.0
2017-08-04 11:20:00,130.33,130.34,130.28,130.3,27494.0,122.3314,122.3407,122.2844,122.3032,27494.0
2017-08-04 11:30:00,130.29,130.33,130.25,130.28,4756.0,122.2938,122.3314,122.2563,122.2844,4756.0
2017-08-04 11:40:00,130.29,130.32,130.25,130.25,4565.0,122.2938,122.322,122.2563,122.2563,4565.0
2017-08-04 11:50:00,130.27,130.29,130.2,130.25,12912.0,122.275,122.2938,122.2093,122.2563,12912.0
2017-08-04 12:00:00,130.27,130.28,130.23,130.27,5142.0,122.275,122.2844,122.2375,122.275,5142.0
2017-08-04 12:10:00,130.28,130.28,130.15,130.2,3767.0,122.2844,122.2844,122.1624,122.2093,3767.0
2017-08-04 12:20:00,130.19,130.23,130.17,130.22,1516.0,122.1999,122.2375,122.1812,122.2281,1516.0
2017-08-04 12:30:00,130.22,130.23,130.11,130.11,4900.0,122.2281,122.2375,122.1249,122.1249,4900.0
2017-08-04 12:40:00,130.15,130.16,130.1,130.14,2746.0,122.1624,122.1718,122.1155,122.153,2746.0
2017-08-04 12:50:00,130.16,130.24,130.14,130.2,7681.0,122.1718,122.2469,122.153,122.2093,7681.0
2017-08-04 13:00:00,130.2,130.22,130.16,130.22,4630.0,122.2093,122.2281,122.1718,122.2281,4630.0
2017-08-04 13:10:00,130.22,130.22,130.16,130.16,2657.0,122.2281,122.2281,122.1718,122.1718,2657.0
2017-08-04 13:20:00,130.19,130.22,130.18,130.2,10339.0,122.1999,122.2281,122.1906,122.2093,10339.0
2017-08-04 13:30:00,130.2,130.25,130.2,130.23,4744.0,122.2093,122.2563,122.2093,122.2375,4744.0
2017-08-04 13:40:00,130.22,130.28,130.21,130.25,23674.0,122.2281,122.2844,122.2187,122.2563,23674.0
2017-08-04 13:50:00,130.25,130.27,130.23,130.26,6463.0,122.2563,122.275,122.2375,122.2656,6463.0
2017-08-04 14:00:00,130.23,130.27,130.22,130.25,4293.0,122.2375,122.275,122.2281,122.2563,4293.0
2017-08-04 14:10:00,130.26,130.28,130.22,130.26,5310.0,122.2656,122.2844,122.2281,122.2656,5310.0
2017-08-04 14:20:00,130.24,130.26,130.17,130.17,19922.0,122.2469,122.2656,122.1812,122.1812,19922.0
2017-08-04 14:30:00,130.16,130.21,130.16,130.19,28670.0,122.1718,122.2187,122.1718,122.1999,28670.0
2017-08-04 14:40:00,130.2,130.23,130.18,130.22,19391.0,122.2093,122.2375,122.1906,122.2281,19391.0
2017-08-04 14:50:00,130.21,130.24,130.19,130.2,14013.0,122.2187,122.2469,122.1999,122.2093,14013.0
2017-08-04 15:00:00,130.2,130.27,130.19,130.26,10567.0,122.2093,122.275,122.1999,122.2656,10567.0
2017-08-04 15:10:00,130.26,130.27,130.22,130.22,3793.0,122.2656,122.275,122.2281,122.2281,3793.0
2017-08-04 15:20:00,130.22,130.25,130.22,130.23,10682.0,122.2281,122.2563,122.2281,122.2375,10682.0
2017-08-04 15:30:00,130.22,130.23,130.13,130.17,10850.0,122.2281,122.2375,122.1436,122.1812,10850.0
2017-08-04 15:40:00,130.15,130.18,130.13,130.13,16021.0,122.1624,122.1906,122.1436,122.1436,16021.0
2017-08-04 15:50:00,130.14,130.3,130.13,130.27,61398.0,122.153,122.3032,122.1436,122.275,61398.0
2017-08-07 09:30:00,130.41,130.42,130.31,130.41,20358.0,122.4064,122.4158,122.3126,122.4064,20358.0
2017-08-07 09:40:00,130.34,130.5,130.34,130.5,5861.0,122.3407,122.4909,122.3407,122.4909,5861.0
2017-08-07 09:50:00,130.47,130.51,130.41,130.46,11070.0,122.4628,122.5003,122.4064,122.4534,11070.0
2017-08-07 10:00:00,130.5,130.57,130.49,130.53,4884.0,122.4909,122.5566,122.4815,122.5191,4884.0
2017-08-07 10:10:00,130.51,130.55,130.48,130.52,11504.0,122.5003,122.5378,122.4721,122.5097,11504.0
2017-08-07 10:20:00,130.52,130.59,130.5,130.5,8291.0,122.5097,122.5754,122.4909,122.4909,8291.0
2017-08-07 10:30:00,130.49,130.54,130.48,130.53,4106.0,122.4815,122.5285,122.4721,122.5191,4106.0
2017-08-07 10:40:00,130.53,130.54,130.44,130.51,7014.0,122.5191,122.5285,122.4346,122.5003,7014.0
2017-08-07 10:50:00,130.5,130.57,130.5,130.53,4638.0,122.4909,122.5566,122.4909,122.5191,4638.0
2017-08-07 11:00:00,130.51,130.57,130.49,130.57,4783.0,122.5003,122.5566,122.4815,122.5566,4783.0
2017-08-07 11:10:00,130.58,130.61,130.55,130.58,5033.0,122.566,122.5942,122.5378,122.566,5033.0
2017-08-07 11:20:00,130.59,130.66,130.58,130.64,4928.0,122.5754,122.6411,122.566,122.6223,4928.0
2017-08-07 11:30:00,130.64,130.64,130.6,130.64,2216.0,122.6223,122.6223,122.5848,122.6223,2216.0
2017-08-07 11:40:00,130.67,130.7,130.62,130.69,12280.0,122.6505,122.6786,122.6036,122.6693,12280.0
2017-08-07 11:50:00,130.71,130.71,130.64,130.66,9362.0,122.688,122.688,122.6223,122.6411,9362.0
2017-08-07 12:00:00,130.68,130.72,130.67,130.71,11935.0,122.6599,122.6974,122.6505,122.688,11935.0
2017-08-07 12:10:00,130.71,130.72,130.67,130.68,6313.0,122.688,122.6974,122.6505,122.6599,6313.0
2017-08-07 12:20:00,130.68,130.69,130.66,130.66,5274.0,122.6599,122.6693,122.6411,122.6411,5274.0
2017-08-07 12:30:00,130.64,130.65,130.62,130.62,2370.0,122.6223,122.6317,122.6036,122.6036,2370.0
2017-08-07 12:40:00,130.64,130.68,130.6,130.68,5030.0,122.6223,122.6599,122.5848,122.6599,5030.0
2017-08-07 12:50:00,130.66,130.7,130.66,130.68,5468.0,122.6411,122.6786,122.6411,122.6599,5468.0
2017-08-07 13:00:00,130.7,130.71,130.66,130.69,6054.0,122.6786,122.688,122.6411,122.6693,6054.0
2017-08-07 13:10:00,130.69,130.72,130.65,130.69,2802.0,122.6693,122.6974,122.6317,122.6693,2802.0
2017-08-07 13:20:00,130.72,130.73,130.68,130.73,3033.0,122.6974,122.7068,122.6599,122.7068,3033.0
2017-08-07 13:30:00,130.72,130.73,130.65,130.67,16217.0,122.6974,122.7068,122.6317,122.6505,16217.0
2017-08-07 13:40:00,130.67,130.67,130.64,130.64,3935.0,122.6505,122.6505,122.6223,122.6223,3935.0
2017-08-07 13:50:00,130.67,130.67,130.62,130.64,11522.0,122.6505,122.6505,122.6036,122.6223,11522.0
2017-08-07 14:00:00,130.68,130.68,130.64,130.67,11307.0,122.6599,122.6599,122.6223,122.6505,11307.0
2017-08-07 14:10:00,130.65,130.69,130.65,130.69,10817.0,122.6317,122.6693,122.6317,122.6693,10817.0
2017-08-07 14:20:00,130.68,130.7,130.65,130.67,13350.0,122.6599,122.6786,122.6317,122.6505,13350.0
2017-08-07 14:30:00,130.69,130.72,130.68,130.69,6891.0,122.6693,122.6974,122.6599,122.6693,6891.0
2017-08-07 14:40:00,130.7,130.73,130.7,130.72,13286.0,122.6786,122.7068,122.6786,122.6974,13286.0
2017-08-07 14:50:00,130.71,130.74,130.7,130.72,5236.0,122.688,122.7162,122.6786,122.6974,5236.0
2017-08-07 15:00:00,130.71,130.72,130.68,130.71,11656.0,122.688,122.6974,122.6599,122.688,11656.0
2017-08-07 15:10:00,130.71,130.72,130.69,130.7,9740.0,122.688,122.6974,122.6693,122.6786,9740.0
2017-08-07 15:20:00,130.69,130.77,130.69,130.77,10603.0,122.6693,122.7443,122.6693,122.7443,10603.0
2017-08-07 15:30:00,130.78,130.78,130.7,130.71,7021.0,122.7537,122.7537,122.6786,122.688,7021.0
2017-08-07 15:40:00,130.72,130.78,130.71,130.77,6464.0,122.6974,122.7537,122.688,122.7443,6464.0
2017-08-07 15:50:00,130.76,130.8,130.76,130.77,15789.0,122.735,122.7725,122.735,122.7443,15789.0
2017-08-08 09:30:00,130.67,130.8,130.56,130.61,18038.0,122.6505,122.7725,122.5472,122.5942,18038.0
2017-08-08 09:40:00,130.5,130.61,130.5,130.57,5707.0,122.4909,122.5942,122.4909,122.5566,5707.0
2017-08-08 09:50:00,130.57,130.67,130.57,130.61,8299.0,122.5566,122.6505,122.5566,122.5942,8299.0
2017-08-08 10:00:00,130.64,130.66,130.59,130.63,3072.0,122.6223,122.6411,122.5754,122.6129,3072.0
2017-08-08 10:10:00,130.63,130.71,130.58,130.7,10086.0,122.6129,122.688,122.566,122.6786,10086.0
2017-08-08 10:20:00,130.69,130.7,130.65,130.67,2478.0,122.6693,122.6786,122.6317,122.6505,2478.0
2017-08-08 10:30:00,130.65,130.77,130.61,130.77,4040.0,122.6317,122.7443,122.5942,122.7443,4040.0
2017-08-08 10:40:00,130.75,130.83,130.7,130.78,5861.0,122.7256,122.8007,122.6786,122.7537,5861.0
2017-08-08 10:50:00,130.79,130.92,130.76,130.87,3795.0,122.7631,122.8851,122.735,122.8382,3795.0
2017-08-08 11:00:00,130.93,130.95,130.87,130.92,3186.0,122.8945,122.9133,122.8382,122.8851,3186.0
2017-08-08 11:10:00,130.93,130.96,130.9,130.94,11215.0,122.8945,122.9227,122.8664,122.9039,11215.0
2017-08-08 11:20:00,130.94,130.96,130.89,130.93,16341.0,122.9039,122.9227,122.857,122.8945,16341.0
2017-08-08 11:30:00,130.94,131.02,130.94,130.99,7803.0,122.9039,122.979,122.9039,122.9508,7803.0
2017-08-08 11:40:00,131.0,131.1,130.99,131.1,4419.0,122.9602,123.0541,122.9508,123.0541,4419.0
2017-08-08 11:50:00,131.11,131.23,131.08,131.22,8376.0,123.0635,123.1761,123.0353,123.1667,8376.0
2017-08-08 12:00:00,131.18,131.3,131.18,131.29,3325.0,123.1292,123.2418,123.1292,123.2324,3325.0
2017-08-08 12:10:00,131.31,131.32,131.19,131.19,11645.0,123.2512,123.2606,123.1386,123.1386,11645.0
2017-08-08 12:20:00,131.2,131.26,131.2,131.24,1458.0,123.148,123.2043,123.148,123.1855,1458.0
2017-08-08 12:30:00,131.22,131.23,131.15,131.17,6553.0,123.1667,123.1761,123.101,123.1198,6553.0
2017-08-08 12:40:00,131.13,131.18,131.08,131.09,4044.0,123.0823,123.1292,123.0353,123.0447,4044.0
2017-08-08 12:50:00,131.1,131.13,131.05,131.06,10343.0,123.0541,123.0823,123.0072,123.0165,10343.0
2017-08-08 13:00:00,131.06,131.08,130.98,131.06,4490.0,123.0165,123.0353,122.9415,123.0165,4490.0
2017-08-08 13:10:00,131.04,131.09,131.04,131.07,9637.0,122.9978,123.0447,122.9978,123.0259,9637.0
2017-08-08 13:20:00,131.09,131.11,130.99,131.01,14375.0,123.0447,123.0635,122.9508,122.9696,14375.0
2017-08-08 13:30:00,130.9,130.95,130.84,130.89,13530.0,122.8664,122.9133,122.8101,122.857,13530.0
2017-08-08 13:40:00,130.93,130.97,130.91,130.92,1919.0,122.8945,122.9321,122.8758,122.8851,1919.0
2017-08-08 13:50:00,130.96,130.98,130.91,130.95,14189.0,122.9227,122.9415,122.8758,122.9133,14189.0
2017-08-08 14:00:00,130.94,130.94,130.84,130.86,18976.0,122.9039,122.9039,122.8101,122.8288,18976.0
2017-08-08 14:10:00,130.85,130.92,130.84,130.92,11096.0,122.8194,122.8851,122.8101,122.8851,11096.0
2017-08-08 14:20:00,130.92,130.96,130.91,130.93,13716.0,122.8851,122.9227,122.8758,122.8945,13716.0
2017-08-08 14:30:00,130.93,130.95,130.86,130.89,21111.0,122.8945,122.9133,122.8288,122.857,21111.0
2017-08-08 14:40:00,130.87,130.89,130.8,130.81,16448.0,122.8382,122.857,122.7725,122.7819,16448.0
2017-08-08 14:50:00,130.81,130.81,130.74,130.75,9604.0,122.7819,122.7819,122.7162,122.7256,9604.0
2017-08-08 15:00:00,130.78,130.78,130.68,130.72,6908.0,122.7537,122.7537,122.6599,122.6974,6908.0
2017-08-08 15:10:00,130.75,130.75,130.67,130.73,8993.0,122.7256,122.7256,122.6505,122.7068,8993.0
2017-08-08 15:20:00,130.72,130.72,130.39,130.47,10407.0,122.6974,122.6974,122.3877,122.4628,10407.0
2017-08-08 15:30:00,130.45,130.45,130.14,130.29,18121.0,122.444,122.444,122.153,122.2938,18121.0
2017-08-08 15:40:00,130.3,130.38,130.25,130.36,16537.0,122.3032,122.3783,122.2563,122.3595,16537.0
2017-08-08 15:50:00,130.34,130.4,130.27,130.4,58335.0,122.3407,122.3971,122.275,122.3971,58335.0
2017-08-09 09:30:00,129.74,129.93,129.54,129.8,74560.0,121.7776,121.9559,121.5898,121.8339,74560.0
2017-08-09 09:40:00,129.79,129.84,129.54,129.84,10386.0,121.8245,121.8714,121.5898,121.8714,10386.0
2017-08-09 09:50:00,129.82,130.05,129.74,130.05,13800.0,121.8527,122.0685,121.7776,122.0685,13800.0
2017-08-09 10:00:00,129.97,129.97,129.75,129.88,7586.0,121.9934,121.9934,121.7869,121.909,7586.0
2017-08-09 10:10:00,129.91,129.96,129.85,129.89,8494.0,121.9371,121.9841,121.8808,121.9184,8494.0
2017-08-09 10:20:00,129.88,130.01,129.86,129.87,23034.0,121.909,122.031,121.8902,121.8996,23034.0
2017-08-09 10:30:00,129.98,130.13,129.98,130.1,9432.0,122.0028,122.1436,122.0028,122.1155,9432.0
2017-08-09 10:40:00,130.12,130.13,129.96,129.97,3216.0,122.1342,122.1436,121.9841,121.9934,3216.0
2017-08-09 10:50:00,130.0,130.1,130.0,130.09,1583.0,122.0216,122.1155,122.0216,122.1061,1583.0
2017-08-09 11:00:00,130.07,130.1,130.01,130.04,12767.0,122.0873,122.1155,122.031,122.0591,12767.0
2017-08-09 11:10:00,130.04,130.04,129.93,129.99,2326.0,122.0591,122.0591,121.9559,122.0122,2326.0
2017-08-09 11:20:00,129.92,130.01,129.91,129.97,5273.0,121.9465,122.031,121.9371,121.9934,5273.0
2017-08-09 11:30:00,129.98,130.09,129.97,130.07,8806.0,122.0028,122.1061,121.9934,122.0873,8806.0
2017-08-09 11:40:00,130.08,130.11,130.05,130.06,11734.0,122.0967,122.1249,122.0685,122.0779,11734.0
2017-08-09 11:50:00,130.09,130.31,130.05,130.3,7937.0,122.1061,122.3126,122.0685,122.3032,7937.0
2017-08-09 12:00:00,130.3,130.31,130.23,130.23,4202.0,122.3032,122.3126,122.2375,122.2375,4202.0
2017-08-09 12:10:00,130.25,130.31,130.22,130.29,6546.0,122.2563,122.3126,122.2281,122.2938,6546.0
2017-08-09 12:20:00,130.32,130.35,130.29,130.29,6530.0,122.322,122.3501,122.2938,122.2938,6530.0
2017-08-09 12:30:00,130.28,130.31,130.22,130.22,5550.0,122.2844,122.3126,122.2281,122.2281,5550.0
2017-08-09 12:40:00,130.25,130.28,130.19,130.19,5386.0,122.2563,122.2844,122.1999,122.1999,5386.0
2017-08-09 12:50:00,130.2,130.21,130.14,130.14,2288.0,122.2093,122.2187,122.153,122.153,2288.0
2017-08-09 13:00:00,130.15,130.24,130.13,130.24,3723.0,122.1624,122.2469,122.1436,122.2469,3723.0
2017-08-09 13:10:00,130.21,130.22,130.1,130.11,14273.0,122.2187,122.2281,122.1155,122.1249,14273.0
2017-08-09 13:20:00,130.13,130.2,130.13,130.15,11096.0,122.1436,122.2093,122.1436,122.1624,11096.0
2017-08-09 13:30:00,130.17,130.18,130.14,130.15,13927.0,122.1812,122.1906,122.153,122.1624,13927.0
2017-08-09 13:40:00,130.15,130.23,130.15,130.2,6957.0,122.1624,122.2375,122.1624,122.2093,6957.0
2017-08-09 13:50:00,130.21,130.21,130.11,130.17,10722.0,122.2187,122.2187,122.1249,122.1812,10722.0
2017-08-09 14:00:00,130.17,130.18,130.07,130.1,5890.0,122.1812,122.1906,122.0873,122.1155,5890.0
2017-08-09 14:10:00,130.08,130.09,129.98,129.98,6078.0,122.0967,122.1061,122.0028,122.0028,6078.0
2017-08-09 14:20:00,129.98,130.05,129.96,129.97,17457.0,122.0028,122.0685,121.9841,121.9934,17457.0
2017-08-09 14:30:00,130.01,130.02,129.91,129.93,5570.0,122.031,122.0404,121.9371,121.9559,5570.0
2017-08-09 14:40:00,129.93,129.96,129.88,129.94,9451.0,121.9559,121.9841,121.909,121.9653,9451.0
2017-08-09 14:50:00,129.93,129.99,129.89,129.99,6036.0,121.9559,122.0122,121.9184,122.0122,6036.0
2017-08-09 15:00:00,129.98,130.03,129.92,129.93,13216.0,122.0028,122.0498,121.9465,121.9559,13216.0
2017-08-09 15:10:00,129.95,130.14,129.95,130.14,5723.0,121.9747,122.153,121.9747,122.153,5723.0
2017-08-09 15:20:00,130.14,130.18,130.1,130.13,4509.0,122.153,122.1906,122.1155,122.1436,4509.0
2017-08-09 15:30:00,130.14,130.2,130.08,130.19,13415.0,122.153,122.2093,122.0967,122.1999,13415.0
2017-08-09 15:40:00,130.22,130.32,130.22,130.32,11144.0,122.2281,122.322,122.2281,122.322,11144.0
2017-08-09 15:50:00,130.32,130.39,130.32,130.37,19864.0,122.322,122.3877,122.322,122.3689,19864.0
2017-08-10 09:30:00,129.82,129.92,129.74,129.83,23604.0,121.8527,121.9465,121.7776,121.862,23604.0
2017-08-10 09:40:00,129.81,129.83,129.51,129.55,10927.0,121.8433,121.862,121.5617,121.5992,10927.0
2017-08-10 09:50:00,129.54,129.7,129.51,129.51,8016.0,121.5898,121.74,121.5617,121.5617,8016.0
2017-08-10 10:00:00,129.6,129.6,129.04,129.19,40295.0,121.6462,121.6462,121.1205,121.2613,40295.0
2017-08-10 10:10:00,129.19,129.24,129.12,129.22,12270.0,121.2613,121.3082,121.1956,121.2895,12270.0
2017-08-10 10:20:00,129.3,129.37,129.13,129.3,11909.0,121.3646,121.4303,121.205,121.3646,11909.0
2017-08-10 10:30:00,129.36,129.47,129.3,129.42,9448.0,121.4209,121.5241,121.3646,121.4772,9448.0
2017-08-10 10:40:00,129.36,129.5,129.36,129.46,11358.0,121.4209,121.5523,121.4209,121.5147,11358.0
2017-08-10 10:50:00,129.4,129.4,129.31,129.32,4153.0,121.4584,121.4584,121.374,121.3833,4153.0
2017-08-10 11:00:00,129.29,129.37,129.2,129.35,14037.0,121.3552,121.4303,121.2707,121.4115,14037.0
2017-08-10 11:10:00,129.33,129.35,129.19,129.2,7754.0,121.3927,121.4115,121.2613,121.2707,7754.0
2017-08-10 11:20:00,129.17,129.19,129.04,129.16,11761.0,121.2425,121.2613,121.1205,121.2332,11761.0
2017-08-10 11:30:00,129.22,129.24,129.09,129.18,22587.0,121.2895,121.3082,121.1675,121.2519,22587.0
2017-08-10 11:40:00,129.17,129.17,128.92,128.97,26230.0,121.2425,121.2425,121.0079,121.0548,26230.0
2017-08-10 11:50:00,128.93,128.96,128.86,128.86,8570.0,121.0173,121.0454,120.9516,120.9516,8570.0
2017-08-10 12:00:00,128.9,128.92,128.79,128.86,4446.0,120.9891,121.0079,120.8859,120.9516,4446.0
2017-08-10 12:10:00,128.97,128.99,128.79,128.84,9555.0,121.0548,121.0736,120.8859,120.9328,9555.0
2017-08-10 12:20:00,128.81,128.83,128.7,128.79,11915.0,120.9046,120.9234,120.8014,120.8859,11915.0
2017-08-10 12:30:00,128.75,128.75,128.49,128.59,39992.0,120.8483,120.8483,120.6043,120.6981,39992.0
2017-08-10 12:40:00,128.6,128.78,128.6,128.74,15774.0,120.7075,120.8765,120.7075,120.8389,15774.0
2017-08-10 12:50:00,128.7,128.78,128.64,128.78,18119.0,120.8014,120.8765,120.7451,120.8765,18119.0
2017-08-10 13:00:00,128.81,128.93,128.8,128.87,3396.0,120.9046,121.0173,120.8953,120.961,3396.0
2017-08-10 13:10:00,128.85,128.88,128.78,128.84,5335.0,120.9422,120.9703,120.8765,120.9328,5335.0
2017-08-10 13:20:00,128.8,128.97,128.8,128.97,12025.0,120.8953,121.0548,120.8953,121.0548,12025.0
2017-08-10 13:30:00,128.94,128.95,128.84,128.86,10834.0,121.0267,121.036,120.9328,120.9516,10834.0
2017-08-10 13:40:00,128.87,128.87,128.73,128.76,8723.0,120.961,120.961,120.8295,120.8577,8723.0
2017-08-10 13:50:00,128.76,128.79,128.66,128.77,10768.0,120.8577,120.8859,120.7638,120.8671,10768.0
2017-08-10 14:00:00,128.76,128.77,128.67,128.7,24020.0,120.8577,120.8671,120.7732,120.8014,24020.0
2017-08-10 14:10:00,128.74,128.97,128.73,128.97,35549.0,120.8389,121.0548,120.8295,121.0548,35549.0
2017-08-10 14:20:00,128.91,129.02,128.91,128.93,32736.0,120.9985,121.1017,120.9985,121.0173,32736.0
2017-08-10 14:30:00,128.97,129.14,128.91,128.92,8471.0,121.0548,121.2144,120.9985,121.0079,8471.0
2017-08-10 14:40:00,128.9,128.96,128.87,128.95,7314.0,120.9891,121.0454,120.961,121.036,7314.0
2017-08-10 14:50:00,129.0,129.0,128.87,128.87,16874.0,121.083,121.083,120.961,120.961,16874.0
2017-08-10 15:00:00,128.89,129.0,128.8,128.86,11134.0,120.9797,121.083,120.8953,120.9516,11134.0
2017-08-10 15:10:00,128.77,128.77,128.45,128.55,16122.0,120.8671,120.8671,120.5667,120.6606,16122.0
2017-08-10 15:20:00,128.53,128.57,128.39,128.49,12513.0,120.6418,120.6794,120.5104,120.6043,12513.0
2017-08-10 15:30:00,128.53,128.58,128.25,128.27,14606.0,120.6418,120.6888,120.379,120.3978,14606.0
2017-08-10 15:40:00,128.26,128.38,128.11,128.16,13888.0,120.3884,120.501,120.2476,120.2945,13888.0
2017-08-10 15:50:00,128.16,128.31,128.14,128.18,31000.0,120.2945,120.4353,120.2758,120.3133,31000.0
2017-08-11 09:30:00,128.27,128.48,128.27,128.34,27744.0,120.3978,120.5949,120.3978,120.4635,27744.0
2017-08-11 09:40:00,128.3,128.39,128.23,128.26,17227.0,120.4259,120.5104,120.3602,120.3884,17227.0
2017-08-11 09:50:00,128.3,128.58,128.3,128.58,6515.0,120.4259,120.6888,120.4259,120.6888,6515.0
2017-08-11 10:00:00,128.5,128.82,128.49,128.75,165730.0,120.6137,120.914,120.6043,120.8483,165730.0
2017-08-11 10:10:00,128.84,128.89,128.69,128.78,4899.0,120.9328,120.9797,120.792,120.8765,4899.0
2017-08-11 10:20:00,128.73,128.83,128.73,128.75,8299.0,120.8295,120.9234,120.8295,120.8483,8299.0
2017-08-11 10:30:00,128.75,128.9,128.69,128.83,9056.0,120.8483,120.9891,120.792,120.9234,9056.0
2017-08-11 10:40:00,128.86,129.01,128.86,128.96,17296.0,120.9516,121.0924,120.9516,121.0454,17296.0
2017-08-11 10:50:00,128.9,128.93,128.83,128.87,12503.0,120.9891,121.0173,120.9234,120.961,12503.0
2017-08-11 11:00:00,128.87,128.87,128.76,128.78,9797.0,120.961,120.961,120.8577,120.8765,9797.0
2017-08-11 11:10:00,128.81,128.89,128.77,128.77,5846.0,120.9046,120.9797,120.8671,120.8671,5846.0
2017-08-11 11:20:00,128.74,128.74,128.54,128.55,10134.0,120.8389,120.8389,120.6512,120.6606,10134.0
2017-08-11 11:30:00,128.54,128.76,128.53,128.74,7567.0,120.6512,120.8577,120.6418,120.8389,7567.0
2017-08-11 11:40:00,128.74,128.84,128.71,128.79,3719.0,120.8389,120.9328,120.8108,120.8859,3719.0
2017-08-11 11:50:00,128.79,128.8,128.68,128.72,6731.0,120.8859,120.8953,120.7826,120.8202,6731.0
2017-08-11 12:00:00,128.71,128.84,128.7,128.83,3554.0,120.8108,120.9328,120.8014,120.9234,3554.0
2017-08-11 12:10:00,128.83,128.88,128.83,128.85,6010.0,120.9234,120.9703,120.9234,120.9422,6010.0
2017-08-11 12:20:00,128.85,128.91,128.8,128.8,4146.0,120.9422,120.9985,120.8953,120.8953,4146.0
2017-08-11 12:30:00,128.83,128.84,128.77,128.82,4203.0,120.9234,120.9328,120.8671,120.914,4203.0
2017-08-11 12:40:00,128.85,128.91,128.83,128.86,4341.0,120.9422,120.9985,120.9234,120.9516,4341.0
2017-08-11 12:50:00,128.88,128.88,128.81,128.82,5938.0,120.9703,120.9703,120.9046,120.914,5938.0
2017-08-11 13:00:00,128.81,128.93,128.81,128.92,2833.0,120.9046,121.0173,120.9046,121.0079,2833.0
2017-08-11 13:10:00,128.93,128.94,128.87,128.89,15199.0,121.0173,121.0267,120.961,120.9797,15199.0
2017-08-11 13:20:00,128.89,128.91,128.79,128.81,6446.0,120.9797,120.9985,120.8859,120.9046,6446.0
2017-08-11 13:30:00,128.84,128.88,128.8,128.8,14287.0,120.9328,120.9703,120.8953,120.8953,14287.0
2017-08-11 13:40:00,128.82,128.9,128.77,128.9,9957.0,120.914,120.9891,120.8671,120.9891,9957.0
2017-08-11 13:50:00,128.89,128.92,128.85,128.9,15710.0,120.9797,121.0079,120.9422,120.9891,15710.0
2017-08-11 14:00:00,128.89,128.94,128.88,128.94,4757.0,120.9797,121.0267,120.9703,121.0267,4757.0
2017-08-11 14:10:00,128.95,129.04,128.92,128.97,7837.0,121.036,121.1205,121.0079,121.0548,7837.0
2017-08-11 14:20:00,129.0,129.0,128.94,128.96,13858.0,121.083,121.083,121.0267,121.0454,13858.0
2017-08-11 14:30:00,128.94,128.96,128.68,128.72,22264.0,121.0267,121.0454,120.7826,120.8202,22264.0
2017-08-11 14:40:00,128.77,128.83,128.75,128.75,8667.0,120.8671,120.9234,120.8483,120.8483,8667.0
2017-08-11 14:50:00,128.79,128.82,128.67,128.67,70626.0,120.8859,120.914,120.7732,120.7732,70626.0
2017-08-11 15:00:00,128.64,128.74,128.63,128.72,24085.0,120.7451,120.8389,120.7357,120.8202,24085.0
2017-08-11 15:10:00,128.69,128.72,128.55,128.55,9773.0,120.792,120.8202,120.6606,120.6606,9773.0
2017-08-11 15:20:00,128.55,128.72,128.54,128.66,5400.0,120.6606,120.8202,120.6512,120.7638,5400.0
2017-08-11 15:30:00,128.67,128.74,128.61,128.74,9682.0,120.7732,120.8389,120.7169,120.8389,9682.0
2017-08-11 15:40:00,128.77,128.88,128.7,128.81,31520.0,120.8671,120.9703,120.8014,120.9046,31520.0
2017-08-11 15:50:00,128.81,128.84,128.69,128.74,20005.0,120.9046,120.9328,120.792,120.8389,20005.0
2017-08-14 09:30:00,129.63,129.87,129.62,129.83,73318.0,121.6743,121.8996,121.6649,121.862,73318.0
2017-08-14 09:40:00,129.82,129.86,129.75,129.83,10184.0,121.8527,121.8902,121.7869,121.862,10184.0
2017-08-14 09:50:00,129.86,129.88,129.74,129.88,5693.0,121.8902,121.909,121.7776,121.909,5693.0
2017-08-14 10:00:00,129.89,129.98,129.88,129.94,5639.0,121.9184,122.0028,121.909,121.9653,5639.0
2017-08-14 10:10:00,129.94,130.0,129.89,130.0,8703.0,121.9653,122.0216,121.9184,122.0216,8703.0
2017-08-14 10:20:00,129.96,130.03,129.95,129.98,4763.0,121.9841,122.0498,121.9747,122.0028,4763.0
2017-08-14 10:30:00,129.99,130.07,129.97,130.05,18448.0,122.0122,122.0873,121.9934,122.0685,18448.0
2017-08-14 10:40:00,130.06,130.18,130.05,130.15,6534.0,122.0779,122.1906,122.0685,122.1624,6534.0
2017-08-14 10:50:00,130.23,130.26,130.12,130.12,5887.0,122.2375,122.2656,122.1342,122.1342,5887.0
2017-08-14 11:00:00,130.12,130.14,130.06,130.1,16711.0,122.1342,122.153,122.0779,122.1155,16711.0
2017-08-14 11:10:00,130.09,130.12,130.03,130.03,9405.0,122.1061,122.1342,122.0498,122.0498,9405.0
2017-08-14 11:20:00,130.04,130.07,130.0,130.06,4711.0,122.0591,122.0873,122.0216,122.0779,4711.0
2017-08-14 11:30:00,130.08,130.11,130.03,130.03,7387.0,122.0967,122.1249,122.0498,122.0498,7387.0
2017-08-14 11:40:00,130.04,130.1,130.03,130.09,3340.0,122.0591,122.1155,122.0498,122.1061,3340.0
2017-08-14 11:50:00,130.08,130.11,130.04,130.11,2699.0,122.0967,122.1249,122.0591,122.1249,2699.0
2017-08-14 12:00:00,130.09,130.15,130.09,130.12,4035.0,122.1061,122.1624,122.1061,122.1342,4035.0
2017-08-14 12:10:00,130.12,130.13,130.08,130.09,3544.0,122.1342,122.1436,122.0967,122.1061,3544.0
2017-08-14 12:20:00,130.1,130.15,130.09,130.09,2636.0,122.1155,122.1624,122.1061,122.1061,2636.0
2017-08-14 12:30:00,130.09,130.09,130.02,130.04,4710.0,122.1061,122.1061,122.0404,122.0591,4710.0
2017-08-14 12:40:00,130.05,130.14,130.04,130.14,2734.0,122.0685,122.153,122.0591,122.153,2734.0
2017-08-14 12:50:00,130.12,130.14,130.11,130.12,2071.0,122.1342,122.153,122.1249,122.1342,2071.0
2017-08-14 13:00:00,130.11,130.2,130.11,130.2,4333.0,122.1249,122.2093,122.1249,122.2093,4333.0
2017-08-14 13:10:00,130.17,130.21,130.16,130.17,794.0,122.1812,122.2187,122.1718,122.1812,794.0
2017-08-14 13:20:00,130.18,130.19,130.16,130.18,4764.0,122.1906,122.1999,122.1718,122.1906,4764.0
2017-08-14 13:30:00,130.16,130.21,130.16,130.21,6442.0,122.1718,122.2187,122.1718,122.2187,6442.0
2017-08-14 13:40:00,130.17,130.19,130.13,130.15,7939.0,122.1812,122.1999,122.1436,122.1624,7939.0
2017-08-14 13:50:00,130.12,130.19,130.1,130.16,8742.0,122.1342,122.1999,122.1155,122.1718,8742.0
2017-08-14 14:00:00,130.18,130.2,130.15,130.18,7797.0,122.1906,122.2093,122.1624,122.1906,7797.0
2017-08-14 14:10:00,130.16,130.18,130.08,130.1,15901.0,122.1718,122.1906,122.0967,122.1155,15901.0
2017-08-14 14:20:00,130.12,130.17,130.12,130.13,10743.0,122.1342,122.1812,122.1342,122.1436,10743.0
2017-08-14 14:30:00,130.12,130.19,130.12,130.18,12318.0,122.1342,122.1999,122.1342,122.1906,12318.0
2017-08-14 14:40:00,130.17,130.2,130.12,130.12,5207.0,122.1812,122.2093,122.1342,122.1342,5207.0
2017-08-14 14:50:00,130.0,130.07,129.99,130.05,4021.0,122.0216,122.0873,122.0122,122.0685,4021.0
2017-08-14 15:00:00,130.03,130.07,129.99,130.07,4769.0,122.0498,122.0873,122.0122,122.0873,4769.0
2017-08-14 15:10:00,130.06,130.15,130.03,130.14,16395.0,122.0779,122.1624,122.0498,122.153,16395.0
2017-08-14 15:20:00,130.14,130.19,130.12,130.17,15721.0,122.153,122.1999,122.1342,122.1812,15721.0
2017-08-14 15:30:00,130.19,130.2,130.15,130.17,10860.0,122.1999,122.2093,122.1624,122.1812,10860.0
2017-08-14 15:40:00,130.15,130.19,130.1,130.16,9742.0,122.1624,122.1999,122.1155,122.1718,9742.0
2017-08-14 15:50:00,130.16,130.3,130.15,130.16,21094.0,122.1718,122.3032,122.1624,122.1718,21094.0
2017-08-15 09:30:00,130.49,130.49,130.14,130.22,31267.0,122.4815,122.4815,122.153,122.2281,31267.0
2017-08-15 09:40:00,130.22,130.22,129.93,129.96,3069.0,122.2281,122.2281,121.9559,121.9841,3069.0
2017-08-15 09:50:00,129.98,130.17,129.92,130.17,14022.0,122.0028,122.1812,121.9465,122.1812,14022.0
2017-08-15 10:00:00,130.14,130.17,130.05,130.09,9714.0,122.153,122.1812,122.0685,122.1061,9714.0
2017-08-15 10:10:00,130.03,130.03,129.87,129.95,12126.0,122.0498,122.0498,121.8996,121.9747,12126.0
2017-08-15 10:20:00,129.93,130.03,129.9,130.0,8847.0,121.9559,122.0498,121.9277,122.0216,8847.0
2017-08-15 10:30:00,129.97,130.03,129.84,130.03,5709.0,121.9934,122.0498,121.8714,122.0498,5709.0
2017-08-15 10:40:00,130.04,130.1,130.01,130.08,3477.0,122.0591,122.1155,122.031,122.0967,3477.0
2017-08-15 10:50:00,130.06,130.13,130.05,130.05,2613.0,122.0779,122.1436,122.0685,122.0685,2613.0
2017-08-15 11:00:00,130.05,130.11,130.0,130.11,6605.0,122.0685,122.1249,122.0216,122.1249,6605.0
2017-08-15 11:10:00,130.09,130.14,130.08,130.14,4672.0,122.1061,122.153,122.0967,122.153,4672.0
2017-08-15 11:20:00,130.13,130.17,130.09,130.17,9847.0,122.1436,122.1812,122.1061,122.1812,9847.0
2017-08-15 11:30:00,130.17,130.23,130.13,130.2,10571.0,122.1812,122.2375,122.1436,122.2093,10571.0
2017-08-15 11:40:00,130.22,130.25,130.11,130.11,8487.0,122.2281,122.2563,122.1249,122.1249,8487.0
2017-08-15 11:50:00,130.16,130.16,130.04,130.04,5284.0,122.1718,122.1718,122.0591,122.0591,5284.0
2017-08-15 12:00:00,130.07,130.14,130.07,130.13,8990.0,122.0873,122.153,122.0873,122.1436,8990.0
2017-08-15 12:10:00,130.13,130.21,130.12,130.2,5002.0,122.1436,122.2187,122.1342,122.2093,5002.0
2017-08-15 12:20:00,130.2,130.23,130.19,130.21,6526.0,122.2093,122.2375,122.1999,122.2187,6526.0
2017-08-15 12:30:00,130.2,130.24,130.18,130.22,8579.0,122.2093,122.2469,122.1906,122.2281,8579.0
2017-08-15 12:40:00,130.2,130.29,130.2,130.29,5772.0,122.2093,122.2938,122.2093,122.2938,5772.0
2017-08-15 12:50:00,130.28,130.3,130.24,130.25,6080.0,122.2844,122.3032,122.2469,122.2563,6080.0
2017-08-15 13:00:00,130.25,130.25,130.07,130.13,5501.0,122.2563,122.2563,122.0873,122.1436,5501.0
2017-08-15 13:10:00,130.15,130.17,130.14,130.16,4592.0,122.1624,122.1812,122.153,122.1718,4592.0
2017-08-15 13:20:00,130.17,130.19,130.1,130.12,5633.0,122.1812,122.1999,122.1155,122.1342,5633.0
2017-08-15 13:30:00,130.14,130.19,130.09,130.12,8028.0,122.153,122.1999,122.1061,122.1342,8028.0
2017-08-15 13:40:00,130.14,130.17,130.08,130.13,16147.0,122.153,122.1812,122.0967,122.1436,16147.0
2017-08-15 13:50:00,130.15,130.15,130.07,130.12,8938.0,122.1624,122.1624,122.0873,122.1342,8938.0
2017-08-15 14:00:00,130.1,130.23,130.1,130.18,16096.0,122.1155,122.2375,122.1155,122.1906,16096.0
2017-08-15 14:10:00,130.21,130.21,130.16,130.2,18050.0,122.2187,122.2187,122.1718,122.2093,18050.0
2017-08-15 14:20:00,130.19,130.26,130.16,130.26,19643.0,122.1999,122.2656,122.1718,122.2656,19643.0
2017-08-15 14:30:00,130.26,130.27,130.22,130.25,16459.0,122.2656,122.275,122.2281,122.2563,16459.0
2017-08-15 14:40:00,130.24,130.27,130.17,130.21,6606.0,122.2469,122.275,122.1812,122.2187,6606.0
2017-08-15 14:50:00,130.22,130.23,130.18,130.22,8606.0,122.2281,122.2375,122.1906,122.2281,8606.0
2017-08-15 15:00:00,130.23,130.3,130.21,130.28,12121.0,122.2375,122.3032,122.2187,122.2844,12121.0
2017-08-15 15:10:00,130.28,130.34,130.25,130.3,35473.0,122.2844,122.3407,122.2563,122.3032,35473.0
2017-08-15 15:20:00,130.31,130.31,130.26,130.26,13470.0,122.3126,122.3126,122.2656,122.2656,13470.0
2017-08-15 15:30:00,130.26,130.31,130.24,130.31,26895.0,122.2656,122.3126,122.2469,122.3126,26895.0
2017-08-15 15:40:00,130.31,130.36,130.29,130.34,25989.0,122.3126,122.3595,122.2938,122.3407,25989.0
2017-08-15 15:50:00,130.33,130.33,130.16,130.18,45944.0,122.3314,122.3314,122.1718,122.1906,45944.0
2017-08-16 09:30:00,130.46,130.68,130.42,130.46,28671.0,122.4534,122.6599,122.4158,122.4534,28671.0
2017-08-16 09:40:00,130.38,130.45,130.31,130.4,8550.0,122.3783,122.444,122.3126,122.3971,8550.0
2017-08-16 09:50:00,130.4,130.48,130.33,130.43,7041.0,122.3971,122.4721,122.3314,122.4252,7041.0
2017-08-16 10:00:00,130.43,130.5,130.41,130.48,2664.0,122.4252,122.4909,122.4064,122.4721,2664.0
2017-08-16 10:10:00,130.46,130.52,130.42,130.52,5370.0,122.4534,122.5097,122.4158,122.5097,5370.0
2017-08-16 10:20:00,130.51,130.59,130.48,130.59,3437.0,122.5003,122.5754,122.4721,122.5754,3437.0
2017-08-16 10:30:00,130.61,130.62,130.54,130.62,2235.0,122.5942,122.6036,122.5285,122.6036,2235.0
2017-08-16 10:40:00,130.64,130.74,130.61,130.69,20833.0,122.6223,122.7162,122.5942,122.6693,20833.0
2017-08-16 10:50:00,130.69,130.74,130.69,130.73,4445.0,122.6693,122.7162,122.6693,122.7068,4445.0
2017-08-16 11:00:00,130.73,130.77,130.7,130.71,5239.0,122.7068,122.7443,122.6786,122.688,5239.0
2017-08-16 11:10:00,130.69,130.7,130.66,130.7,6891.0,122.6693,122.6786,122.6411,122.6786,6891.0
2017-08-16 11:20:00,130.68,130.7,130.61,130.65,11084.0,122.6599,122.6786,122.5942,122.6317,11084.0
2017-08-16 11:30:00,130.64,130.73,130.64,130.73,14791.0,122.6223,122.7068,122.6223,122.7068,14791.0
2017-08-16 11:40:00,130.73,130.79,130.73,130.79,2081.0,122.7068,122.7631,122.7068,122.7631,2081.0
2017-08-16 11:50:00,130.79,130.8,130.74,130.79,4591.0,122.7631,122.7725,122.7162,122.7631,4591.0
2017-08-16 12:00:00,130.79,130.84,130.78,130.83,7062.0,122.7631,122.8101,122.7537,122.8007,7062.0
2017-08-16 12:10:00,130.86,130.91,130.84,130.9,6588.0,122.8288,122.8758,122.8101,122.8664,6588.0
2017-08-16 12:20:00,130.89,130.95,130.89,130.92,3029.0,122.857,122.9133,122.857,122.8851,3029.0
2017-08-16 12:30:00,130.92,130.92,130.84,130.84,3342.0,122.8851,122.8851,122.8101,122.8101,3342.0
2017-08-16 12:40:00,130.85,130.86,130.81,130.82,4374.0,122.8194,122.8288,122.7819,122.7913,4374.0
2017-08-16 12:50:00,130.78,130.8,130.66,130.66,4024.0,122.7537,122.7725,122.6411,122.6411,4024.0
2017-08-16 13:00:00,130.7,130.74,130.7,130.73,8057.0,122.6786,122.7162,122.6786,122.7068,8057.0
2017-08-16 13:10:00,130.7,130.75,130.49,130.61,5666.0,122.6786,122.7256,122.4815,122.5942,5666.0
2017-08-16 13:20:00,130.61,130.62,130.45,130.53,6356.0,122.5942,122.6036,122.444,122.5191,6356.0
2017-08-16 13:30:00,130.53,130.54,130.45,130.53,7616.0,122.5191,122.5285,122.444,122.5191,7616.0
2017-08-16 13:40:00,130.53,130.56,130.47,130.52,5745.0,122.5191,122.5472,122.4628,122.5097,5745.0
2017-08-16 13:50:00,130.51,130.58,130.48,130.56,27088.0,122.5003,122.566,122.4721,122.5472,27088.0
2017-08-16 14:00:00,130.54,130.73,130.46,130.68,9169.0,122.5285,122.7068,122.4534,122.6599,9169.0
2017-08-16 14:10:00,130.69,130.69,130.51,130.51,10371.0,122.6693,122.6693,122.5003,122.5003,10371.0
2017-08-16 14:20:00,130.44,130.44,130.28,130.39,16191.0,122.4346,122.4346,122.2844,122.3877,16191.0
2017-08-16 14:30:00,130.38,130.43,130.32,130.43,4099.0,122.3783,122.4252,122.322,122.4252,4099.0
2017-08-16 14:40:00,130.44,130.52,130.41,130.52,18715.0,122.4346,122.5097,122.4064,122.5097,18715.0
2017-08-16 14:50:00,130.52,130.61,130.52,130.57,3992.0,122.5097,122.5942,122.5097,122.5566,3992.0
2017-08-16 15:00:00,130.57,130.59,130.49,130.52,5768.0,122.5566,122.5754,122.4815,122.5097,5768.0
2017-08-16 15:10:00,130.48,130.56,130.48,130.54,3617.0,122.4721,122.5472,122.4721,122.5285,3617.0
2017-08-16 15:20:00,130.5,130.61,130.49,130.6,14214.0,122.4909,122.5942,122.4815,122.5848,14214.0
2017-08-16 15:30:00,130.6,130.64,130.54,130.56,9611.0,122.5848,122.6223,122.5285,122.5472,9611.0
2017-08-16 15:40:00,130.56,130.61,130.51,130.52,33540.0,122.5472,122.5942,122.5003,122.5097,33540.0
2017-08-16 15:50:00,130.52,130.58,130.48,130.58,18636.0,122.5097,122.566,122.4721,122.566,18636.0
2017-08-17 09:30:00,130.3,130.38,130.18,130.33,43690.0,122.3032,122.3783,122.1906,122.3314,43690.0
2017-08-17 09:40:00,130.37,130.46,130.33,130.42,9771.0,122.3689,122.4534,122.3314,122.4158,9771.0
2017-08-17 09:50:00,130.41,130.43,130.18,130.18,7768.0,122.4064,122.4252,122.1906,122.1906,7768.0
2017-08-17 10:00:00,130.18,130.18,130.02,130.11,8518.0,122.1906,122.1906,122.0404,122.1249,8518.0
2017-08-17 10:10:00,130.11,130.11,129.65,129.66,17299.0,122.1249,122.1249,121.6931,121.7025,17299.0
2017-08-17 10:20:00,129.66,129.75,129.65,129.72,22683.0,121.7025,121.7869,121.6931,121.7588,22683.0
2017-08-17 10:30:00,129.74,129.97,129.74,129.86,7014.0,121.7776,121.9934,121.7776,121.8902,7014.0
2017-08-17 10:40:00,129.86,129.86,129.69,129.78,20740.0,121.8902,121.8902,121.7306,121.8151,20740.0
2017-08-17 10:50:00,129.81,129.92,129.71,129.83,25084.0,121.8433,121.9465,121.7494,121.862,25084.0
2017-08-17 11:00:00,129.94,130.06,129.87,130.05,10551.0,121.9653,122.0779,121.8996,122.0685,10551.0
2017-08-17 11:10:00,130.02,130.07,129.97,129.99,5163.0,122.0404,122.0873,121.9934,122.0122,5163.0
2017-08-17 11:20:00,130.03,130.03,129.87,129.87,9258.0,122.0498,122.0498,121.8996,121.8996,9258.0
2017-08-17 11:30:00,129.87,129.92,129.78,129.78,10873.0,121.8996,121.9465,121.8151,121.8151,10873.0
2017-08-17 11:40:00,129.8,129.83,129.68,129.7,7785.0,121.8339,121.862,121.7212,121.74,7785.0
2017-08-17 11:50:00,129.71,129.8,129.7,129.75,8158.0,121.7494,121.8339,121.74,121.7869,8158.0
2017-08-17 12:00:00,129.74,129.85,129.68,129.71,22308.0,121.7776,121.8808,121.7212,121.7494,22308.0
2017-08-17 12:10:00,129.67,129.67,129.45,129.48,14706.0,121.7119,121.7119,121.5054,121.5335,14706.0
2017-08-17 12:20:00,129.52,129.57,129.47,129.54,6599.0,121.5711,121.618,121.5241,121.5898,6599.0
2017-08-17 12:30:00,129.5,129.56,129.43,129.56,2635.0,121.5523,121.6086,121.4866,121.6086,2635.0
2017-08-17 12:40:00,129.52,129.55,129.45,129.48,5260.0,121.5711,121.5992,121.5054,121.5335,5260.0
2017-08-17 12:50:00,129.46,129.46,129.27,129.32,4098.0,121.5147,121.5147,121.3364,121.3833,4098.0
2017-08-17 13:00:00,129.29,129.29,129.14,129.25,5670.0,121.3552,121.3552,121.2144,121.3176,5670.0
2017-08-17 13:10:00,129.27,129.3,129.16,129.28,18103.0,121.3364,121.3646,121.2332,121.3458,18103.0
2017-08-17 13:20:00,129.23,129.29,129.2,129.29,5270.0,121.2989,121.3552,121.2707,121.3552,5270.0
2017-08-17 13:30:00,129.27,129.4,129.23,129.36,6750.0,121.3364,121.4584,121.2989,121.4209,6750.0
2017-08-17 13:40:00,129.38,129.38,129.22,129.22,5775.0,121.4397,121.4397,121.2895,121.2895,5775.0
2017-08-17 13:50:00,129.2,129.32,129.16,129.32,20335.0,121.2707,121.3833,121.2332,121.3833,20335.0
2017-08-17 14:00:00,129.33,129.33,129.18,129.27,9410.0,121.3927,121.3927,121.2519,121.3364,9410.0
2017-08-17 14:10:00,129.33,129.33,129.01,129.05,9032.0,121.3927,121.3927,121.0924,121.1299,9032.0
2017-08-17 14:20:00,129.03,129.2,128.98,129.19,24604.0,121.1111,121.2707,121.0642,121.2613,24604.0
2017-08-17 14:30:00,129.2,129.25,129.14,129.14,8602.0,121.2707,121.3176,121.2144,121.2144,8602.0
2017-08-17 14:40:00,129.13,129.14,129.01,129.06,9435.0,121.205,121.2144,121.0924,121.1393,9435.0
2017-08-17 14:50:00,129.16,129.16,129.0,129.1,13809.0,121.2332,121.2332,121.083,121.1768,13809.0
2017-08-17 15:00:00,129.09,129.1,128.89,128.97,11187.0,121.1675,121.1768,120.9797,121.0548,11187.0
2017-08-17 15:10:00,128.95,128.95,128.73,128.79,16713.0,121.036,121.036,120.8295,120.8859,16713.0
2017-08-17 15:20:00,128.81,128.84,128.7,128.73,21881.0,120.9046,120.9328,120.8014,120.8295,21881.0
2017-08-17 15:30:00,128.71,128.9,128.67,128.81,19549.0,120.8108,120.9891,120.7732,120.9046,19549.0
2017-08-17 15:40:00,128.77,128.78,128.59,128.62,21304.0,120.8671,120.8765,120.6981,120.7263,21304.0
2017-08-17 15:50:00,128.59,128.63,128.46,128.47,24409.0,120.6981,120.7357,120.5761,120.5855,24409.0
2017-08-18 09:30:00,128.39,128.48,128.15,128.15,44620.0,120.5104,120.5949,120.2851,120.2851,44620.0
2017-08-18 09:40:00,128.19,128.29,128.06,128.24,10866.0,120.3227,120.4165,120.2007,120.3696,10866.0
2017-08-18 09:50:00,128.3,128.32,127.93,127.94,21596.0,120.4259,120.4447,120.0786,120.088,21596.0
2017-08-18 10:00:00,127.93,128.3,127.93,128.28,5428.0,120.0786,120.4259,120.0786,120.4072,5428.0
2017-08-18 10:10:00,128.26,128.4,128.19,128.27,14253.0,120.3884,120.5198,120.3227,120.3978,14253.0
2017-08-18 10:20:00,128.32,128.42,128.27,128.29,12117.0,120.4447,120.5386,120.3978,120.4165,12117.0
2017-08-18 10:30:00,128.25,128.35,128.16,128.35,5061.0,120.379,120.4729,120.2945,120.4729,5061.0
2017-08-18 10:40:00,128.39,128.44,128.19,128.22,9364.0,120.5104,120.5573,120.3227,120.3508,9364.0
2017-08-18 10:50:00,128.24,128.38,128.23,128.31,6853.0,120.3696,120.501,120.3602,120.4353,6853.0
2017-08-18 11:00:00,128.36,128.37,128.11,128.14,6261.0,120.4823,120.4916,120.2476,120.2758,6261.0
2017-08-18 11:10:00,128.17,128.42,128.09,128.41,8975.0,120.3039,120.5386,120.2288,120.5292,8975.0
2017-08-18 11:20:00,128.4,128.67,128.37,128.63,17645.0,120.5198,120.7732,120.4916,120.7357,17645.0
2017-08-18 11:30:00,128.56,128.68,128.56,128.62,3441.0,120.67,120.7826,120.67,120.7263,3441.0
2017-08-18 11:40:00,128.59,128.7,128.56,128.7,3754.0,120.6981,120.8014,120.67,120.8014,3754.0
2017-08-18 11:50:00,128.73,128.83,128.72,128.78,13993.0,120.8295,120.9234,120.8202,120.8765,13993.0
2017-08-18 12:00:00,128.74,128.75,128.61,128.61,4342.0,120.8389,120.8483,120.7169,120.7169,4342.0
2017-08-18 12:10:00,128.65,128.7,128.62,128.66,3676.0,120.7545,120.8014,120.7263,120.7638,3676.0
2017-08-18 12:20:00,128.65,128.77,128.56,128.73,6178.0,120.7545,120.8671,120.67,120.8295,6178.0
2017-08-18 12:30:00,128.76,128.81,128.7,128.81,3163.0,120.8577,120.9046,120.8014,120.9046,3163.0
2017-08-18 12:40:00,128.8,128.99,128.78,128.96,5365.0,120.8953,121.0736,120.8765,121.0454,5365.0
2017-08-18 12:50:00,128.94,128.94,128.85,128.91,12615.0,121.0267,121.0267,120.9422,120.9985,12615.0
2017-08-18 13:00:00,128.85,128.89,128.76,128.79,4675.0,120.9422,120.9797,120.8577,120.8859,4675.0
2017-08-18 13:10:00,128.78,128.85,128.69,128.76,5492.0,120.8765,120.9422,120.792,120.8577,5492.0
2017-08-18 13:20:00,128.71,128.77,128.68,128.75,4053.0,120.8108,120.8671,120.7826,120.8483,4053.0
2017-08-18 13:30:00,128.74,128.78,128.59,128.6,11204.0,120.8389,120.8765,120.6981,120.7075,11204.0
2017-08-18 13:40:00,128.6,128.61,128.55,128.61,7332.0,120.7075,120.7169,120.6606,120.7169,7332.0
2017-08-18 13:50:00,128.61,128.63,128.49,128.51,13711.0,120.7169,120.7357,120.6043,120.623,13711.0
2017-08-18 14:00:00,128.48,128.58,128.46,128.53,10785.0,120.5949,120.6888,120.5761,120.6418,10785.0
2017-08-18 14:10:00,128.56,128.61,128.54,128.55,15195.0,120.67,120.7169,120.6512,120.6606,15195.0
2017-08-18 14:20:00,128.54,128.67,128.5,128.66,8734.0,120.6512,120.7732,120.6137,120.7638,8734.0
2017-08-18 14:30:00,128.65,128.69,128.63,128.63,18643.0,120.7545,120.792,120.7357,120.7357,18643.0
2017-08-18 14:40:00,128.64,128.65,128.59,128.63,12462.0,120.7451,120.7545,120.6981,120.7357,12462.0
2017-08-18 14:50:00,128.61,128.65,128.54,128.57,11649.0,120.7169,120.7545,120.6512,120.6794,11649.0
2017-08-18 15:00:00,128.6,128.68,128.55,128.66,6854.0,120.7075,120.7826,120.6606,120.7638,6854.0
2017-08-18 15:10:00,128.64,128.65,128.51,128.53,37264.0,120.7451,120.7545,120.623,120.6418,37264.0
2017-08-18 15:20:00,128.57,128.58,128.45,128.53,11287.0,120.6794,120.6888,120.5667,120.6418,11287.0
2017-08-18 15:30:00,128.53,128.61,128.47,128.55,18056.0,120.6418,120.7169,120.5855,120.6606,18056.0
2017-08-18 15:40:00,128.57,128.59,128.52,128.52,12809.0,120.6794,120.6981,120.6324,120.6324,12809.0
2017-08-18 15:50:00,128.47,128.47,128.23,128.23,24386.0,120.5855,120.5855,120.3602,120.3602,24386.0
2017-08-21 09:30:00,128.28,128.36,128.02,128.36,28931.0,120.4072,120.4823,120.1631,120.4823,28931.0
2017-08-21 09:40:00,128.36,128.44,128.29,128.41,14480.0,120.4823,120.5573,120.4165,120.5292,14480.0
2017-08-21 09:50:00,128.39,128.39,128.07,128.1,7887.0,120.5104,120.5104,120.2101,120.2382,7887.0
2017-08-21 10:00:00,128.09,128.1,127.93,128.02,6302.0,120.2288,120.2382,120.0786,120.1631,6302.0
2017-08-21 10:10:00,128.05,128.06,127.82,127.93,7737.0,120.1913,120.2007,119.9754,120.0786,7737.0
2017-08-21 10:20:00,127.88,127.9,127.7,127.88,10407.0,120.0317,120.0505,119.8628,120.0317,10407.0
2017-08-21 10:30:00,127.97,128.0,127.93,127.96,1977.0,120.1162,120.1443,120.0786,120.1068,1977.0
2017-08-21 10:40:00,127.91,128.12,127.91,128.03,8479.0,120.0599,120.257,120.0599,120.1725,8479.0
2017-08-21 10:50:00,128.05,128.17,128.03,128.12,12052.0,120.1913,120.3039,120.1725,120.257,12052.0
2017-08-21 11:00:00,128.13,128.14,127.99,128.06,6489.0,120.2664,120.2758,120.135,120.2007,6489.0
2017-08-21 11:10:00,128.1,128.29,128.09,128.24,4968.0,120.2382,120.4165,120.2288,120.3696,4968.0
2017-08-21 11:20:00,128.28,128.3,128.22,128.22,2960.0,120.4072,120.4259,120.3508,120.3508,2960.0
2017-08-21 11:30:00,128.23,128.36,128.22,128.36,8989.0,120.3602,120.4823,120.3508,120.4823,8989.0
2017-08-21 11:40:00,128.41,128.46,128.36,128.46,5345.0,120.5292,120.5761,120.4823,120.5761,5345.0
2017-08-21 11:50:00,128.43,128.43,128.34,128.34,24619.0,120.548,120.548,120.4635,120.4635,24619.0
2017-08-21 12:00:00,128.36,128.41,128.36,128.41,2409.0,120.4823,120.5292,120.4823,120.5292,2409.0
2017-08-21 12:10:00,128.39,128.43,128.37,128.39,6980.0,120.5104,120.548,120.4916,120.5104,6980.0
2017-08-21 12:20:00,128.37,128.56,128.37,128.55,7033.0,120.4916,120.67,120.4916,120.6606,7033.0
2017-08-21 12:30:00,128.53,128.54,128.48,128.48,9275.0,120.6418,120.6512,120.5949,120.5949,9275.0
2017-08-21 12:40:00,128.5,128.5,128.4,128.4,10436.0,120.6137,120.6137,120.5198,120.5198,10436.0
2017-08-21 12:50:00,128.44,128.48,128.42,128.48,6359.0,120.5573,120.5949,120.5386,120.5949,6359.0
2017-08-21 13:00:00,128.47,128.49,128.42,128.44,7625.0,120.5855,120.6043,120.5386,120.5573,7625.0
2017-08-21 13:10:00,128.44,128.45,128.36,128.39,3067.0,120.5573,120.5667,120.4823,120.5104,3067.0
2017-08-21 13:20:00,128.38,128.43,128.35,128.35,8833.0,120.501,120.548,120.4729,120.4729,8833.0
2017-08-21 13:30:00,128.37,128.4,128.31,128.34,14687.0,120.4916,120.5198,120.4353,120.4635,14687.0
2017-08-21 13:40:00,128.36,128.42,128.35,128.41,4725.0,120.4823,120.5386,120.4729,120.5292,4725.0
2017-08-21 13:50:00,128.39,128.4,128.27,128.27,9993.0,120.5104,120.5198,120.3978,120.3978,9993.0
2017-08-21 14:00:00,128.27,128.32,128.26,128.3,19163.0,120.3978,120.4447,120.3884,120.4259,19163.0
2017-08-21 14:10:00,128.28,128.3,128.25,128.26,6934.0,120.4072,120.4259,120.379,120.3884,6934.0
2017-08-21 14:20:00,128.26,128.34,128.24,128.3,25900.0,120.3884,120.4635,120.3696,120.4259,25900.0
2017-08-21 14:30:00,128.31,128.35,128.26,128.31,6557.0,120.4353,120.4729,120.3884,120.4353,6557.0
2017-08-21 14:40:00,128.24,128.3,128.21,128.3,2701.0,120.3696,120.4259,120.3415,120.4259,2701.0
2017-08-21 14:50:00,128.32,128.35,128.29,128.29,6348.0,120.4447,120.4729,120.4165,120.4165,6348.0
2017-08-21 15:00:00,128.27,128.28,128.23,128.26,4616.0,120.3978,120.4072,120.3602,120.3884,4616.0
2017-08-21 15:10:00,128.26,128.26,128.13,128.17,6786.0,120.3884,120.3884,120.2664,120.3039,6786.0
2017-08-21 15:20:00,128.19,128.42,128.19,128.41,12439.0,120.3227,120.5386,120.3227,120.5292,12439.0
2017-08-21 15:30:00,128.42,128.44,128.38,128.43,17828.0,120.5386,120.5573,120.501,120.548,17828.0
2017-08-21 15:40:00,128.44,128.48,128.38,128.45,77896.0,120.5573,120.5949,120.501,120.5667,77896.0
2017-08-21 15:50:00,128.47,128.54,128.42,128.42,26107.0,120.5855,120.6512,120.5386,120.5386,26107.0
2017-08-22 09:30:00,128.75,129.22,128.65,129.18,15776.0,120.8483,121.2895,120.7545,121.2519,15776.0
2017-08-22 09:40:00,129.23,129.26,129.19,129.23,12653.0,121.2989,121.327,121.2613,121.2989,12653.0
2017-08-22 09:50:00,129.23,129.31,129.17,129.17,10173.0,121.2989,121.374,121.2425,121.2425,10173.0
2017-08-22 10:00:00,129.18,129.28,129.18,129.24,9339.0,121.2519,121.3458,121.2519,121.3082,9339.0
2017-08-22 10:10:00,129.25,129.37,129.25,129.37,1833.0,121.3176,121.4303,121.3176,121.4303,1833.0
2017-08-22 10:20:00,129.35,129.4,129.35,129.4,2268.0,121.4115,121.4584,121.4115,121.4584,2268.0
2017-08-22 10:30:00,129.36,129.38,129.32,129.35,3197.0,121.4209,121.4397,121.3833,121.4115,3197.0
2017-08-22 10:40:00,129.34,129.38,129.32,129.36,6102.0,121.4021,121.4397,121.3833,121.4209,6102.0
2017-08-22 10:50:00,129.38,129.47,129.37,129.46,5551.0,121.4397,121.5241,121.4303,121.5147,5551.0
2017-08-22 11:00:00,129.47,129.49,129.41,129.42,13687.0,121.5241,121.5429,121.4678,121.4772,13687.0
2017-08-22 11:10:00,129.43,129.49,129.41,129.47,6791.0,121.4866,121.5429,121.4678,121.5241,6791.0
2017-08-22 11:20:00,129.48,129.53,129.47,129.52,4934.0,121.5335,121.5804,121.5241,121.5711,4934.0
2017-08-22 11:30:00,129.51,129.67,129.51,129.67,4697.0,121.5617,121.7119,121.5617,121.7119,4697.0
2017-08-22 11:40:00,129.65,129.66,129.61,129.62,2974.0,121.6931,121.7025,121.6555,121.6649,2974.0
2017-08-22 11:50:00,129.63,129.64,129.6,129.62,2808.0,121.6743,121.6837,121.6462,121.6649,2808.0
2017-08-22 12:00:00,129.61,129.74,129.61,129.72,3394.0,121.6555,121.7776,121.6555,121.7588,3394.0
2017-08-22 12:10:00,129.75,129.78,129.74,129.76,6696.0,121.7869,121.8151,121.7776,121.7963,6696.0
2017-08-22 12:20:00,129.74,129.75,129.68,129.69,7669.0,121.7776,121.7869,121.7212,121.7306,7669.0
2017-08-22 12:30:00,129.69,129.7,129.66,129.66,2214.0,121.7306,121.74,121.7025,121.7025,2214.0
2017-08-22 12:40:00,129.65,129.69,129.64,129.68,5512.0,121.6931,121.7306,121.6837,121.7212,5512.0
2017-08-22 12:50:00,129.68,129.73,129.66,129.73,8425.0,121.7212,121.7682,121.7025,121.7682,8425.0
2017-08-22 13:00:00,129.75,129.78,129.72,129.75,3128.0,121.7869,121.8151,121.7588,121.7869,3128.0
2017-08-22 13:10:00,129.75,129.78,129.71,129.72,936.0,121.7869,121.8151,121.7494,121.7588,936.0
2017-08-22 13:20:00,129.73,129.77,129.73,129.77,10923.0,121.7682,121.8057,121.7682,121.8057,10923.0
2017-08-22 13:30:00,129.77,129.81,129.76,129.79,17031.0,121.8057,121.8433,121.7963,121.8245,17031.0
2017-08-22 13:40:00,129.78,129.78,129.71,129.73,4933.0,121.8151,121.8151,121.7494,121.7682,4933.0
2017-08-22 13:50:00,129.74,129.74,129.68,129.7,13642.0,121.7776,121.7776,121.7212,121.74,13642.0
2017-08-22 14:00:00,129.7,129.72,129.68,129.69,8691.0,121.74,121.7588,121.7212,121.7306,8691.0
2017-08-22 14:10:00,129.7,129.84,129.7,129.83,13834.0,121.74,121.8714,121.74,121.862,13834.0
2017-08-22 14:20:00,129.81,129.9,129.81,129.88,22061.0,121.8433,121.9277,121.8433,121.909,22061.0
2017-08-22 14:30:00,129.89,129.95,129.88,129.94,6596.0,121.9184,121.9747,121.909,121.9653,6596.0
2017-08-22 14:40:00,129.94,129.94,129.87,129.87,21049.0,121.9653,121.9653,121.8996,121.8996,21049.0
2017-08-22 14:50:00,129.88,129.91,129.85,129.88,8093.0,121.909,121.9371,121.8808,121.909,8093.0
2017-08-22 15:00:00,129.9,129.91,129.87,129.9,9496.0,121.9277,121.9371,121.8996,121.9277,9496.0
2017-08-22 15:10:00,129.93,129.95,129.91,129.95,20497.0,121.9559,121.9747,121.9371,121.9747,20497.0
2017-08-22 15:20:00,129.94,129.96,129.88,129.91,10036.0,121.9653,121.9841,121.909,121.9371,10036.0
2017-08-22 15:30:00,129.9,129.96,129.9,129.94,22369.0,121.9277,121.9841,121.9277,121.9653,22369.0
2017-08-22 15:40:00,129.93,130.06,129.91,130.04,18240.0,121.9559,122.0779,121.9371,122.0591,18240.0
2017-08-22 15:50:00,130.0,130.02,129.9,129.92,13905.0,122.0216,122.0404,121.9277,121.9465,13905.0
2017-08-23 09:30:00,129.29,129.38,129.1,129.32,21526.0,121.3552,121.4397,121.1768,121.3833,21526.0
2017-08-23 09:40:00,129.48,129.48,129.32,129.43,9927.0,121.5335,121.5335,121.3833,121.4866,9927.0
2017-08-23 09:50:00,129.4,129.53,129.37,129.5,4468.0,121.4584,121.5804,121.4303,121.5523,4468.0
2017-08-23 10:00:00,129.48,129.48,129.21,129.22,3401.0,121.5335,121.5335,121.2801,121.2895,3401.0
2017-08-23 10:10:00,129.25,129.45,129.23,129.44,2370.0,121.3176,121.5054,121.2989,121.496,2370.0
2017-08-23 10:20:00,129.44,129.45,129.36,129.37,5275.0,121.496,121.5054,121.4209,121.4303,5275.0
2017-08-23 10:30:00,129.31,129.36,129.29,129.34,4963.0,121.374,121.4209,121.3552,121.4021,4963.0
2017-08-23 10:40:00,129.35,129.48,129.35,129.46,4623.0,121.4115,121.5335,121.4115,121.5147,4623.0
2017-08-23 10:50:00,129.45,129.46,129.3,129.3,7712.0,121.5054,121.5147,121.3646,121.3646,7712.0
2017-08-23 11:00:00,129.36,129.41,129.32,129.35,12081.0,121.4209,121.4678,121.3833,121.4115,12081.0
2017-08-23 11:10:00,129.39,129.42,129.32,129.42,6740.0,121.449,121.4772,121.3833,121.4772,6740.0
2017-08-23 11:20:00,129.46,129.52,129.46,129.49,3233.0,121.5147,121.5711,121.5147,121.5429,3233.0
2017-08-23 11:30:00,129.46,129.49,129.46,129.47,2202.0,121.5147,121.5429,121.5147,121.5241,2202.0
2017-08-23 11:40:00,129.55,129.55,129.45,129.54,2157.0,121.5992,121.5992,121.5054,121.5898,2157.0
2017-08-23 11:50:00,129.55,129.58,129.54,129.56,4094.0,121.5992,121.6274,121.5898,121.6086,4094.0
2017-08-23 12:00:00,129.52,129.56,129.49,129.54,7937.0,121.5711,121.6086,121.5429,121.5898,7937.0
2017-08-23 12:10:00,129.53,129.57,129.49,129.56,4664.0,121.5804,121.618,121.5429,121.6086,4664.0
2017-08-23 12:20:00,129.51,129.52,129.41,129.41,3363.0,121.5617,121.5711,121.4678,121.4678,3363.0
2017-08-23 12:30:00,129.44,129.45,129.39,129.41,2551.0,121.496,121.5054,121.449,121.4678,2551.0
2017-08-23 12:40:00,129.4,129.41,129.31,129.31,9672.0,121.4584,121.4678,121.374,121.374,9672.0
2017-08-23 12:50:00,129.35,129.39,129.33,129.38,4493.0,121.4115,121.449,121.3927,121.4397,4493.0
2017-08-23 13:00:00,129.42,129.42,129.35,129.4,3052.0,121.4772,121.4772,121.4115,121.4584,3052.0
2017-08-23 13:10:00,129.38,129.38,129.27,129.31,3767.0,121.4397,121.4397,121.3364,121.374,3767.0
2017-08-23 13:20:00,129.3,129.33,129.27,129.33,9969.0,121.3646,121.3927,121.3364,121.3927,9969.0
2017-08-23 13:30:00,129.3,129.3,129.27,129.28,1788.0,121.3646,121.3646,121.3364,121.3458,1788.0
2017-08-23 13:40:00,129.28,129.34,129.26,129.26,23996.0,121.3458,121.4021,121.327,121.327,23996.0
2017-08-23 13:50:00,129.25,129.25,129.2,129.24,7269.0,121.3176,121.3176,121.2707,121.3082,7269.0
2017-08-23 14:00:00,129.28,129.33,129.26,129.29,10694.0,121.3458,121.3927,121.327,121.3552,10694.0
2017-08-23 14:10:00,129.31,129.44,129.28,129.38,3418.0,121.374,121.496,121.3458,121.4397,3418.0
2017-08-23 14:20:00,129.4,129.42,129.35,129.36,9511.0,121.4584,121.4772,121.4115,121.4209,9511.0
2017-08-23 14:30:00,129.38,129.43,129.38,129.41,5473.0,121.4397,121.4866,121.4397,121.4678,5473.0
2017-08-23 14:40:00,129.45,129.49,129.43,129.46,14133.0,121.5054,121.5429,121.4866,121.5147,14133.0
2017-08-23 14:50:00,129.48,129.52,129.47,129.51,8246.0,121.5335,121.5711,121.5241,121.5617,8246.0
2017-08-23 15:00:00,129.49,129.52,129.46,129.5,13490.0,121.5429,121.5711,121.5147,121.5523,13490.0
2017-08-23 15:10:00,129.49,129.54,129.47,129.53,34915.0,121.5429,121.5898,121.5241,121.5804,34915.0
2017-08-23 15:20:00,129.53,129.6,129.52,129.56,12782.0,121.5804,121.6462,121.5711,121.6086,12782.0
2017-08-23 15:30:00,129.56,129.64,129.55,129.63,12994.0,121.6086,121.6837,121.5992,121.6743,12994.0
2017-08-23 15:40:00,129.62,129.63,129.49,129.52,11245.0,121.6649,121.6743,121.5429,121.5711,11245.0
2017-08-23 15:50:00,129.5,129.52,129.39,129.39,27879.0,121.5523,121.5711,121.449,121.449,27879.0
2017-08-24 09:30:00,129.66,129.85,129.62,129.65,20097.0,121.7025,121.8808,121.6649,121.6931,20097.0
2017-08-24 09:40:00,129.62,129.65,129.41,129.44,5717.0,121.6649,121.6931,121.4678,121.496,5717.0
2017-08-24 09:50:00,129.35,129.35,129.2,129.22,9644.0,121.4115,121.4115,121.2707,121.2895,9644.0
2017-08-24 10:00:00,129.15,129.24,129.04,129.11,5263.0,121.2238,121.3082,121.1205,121.1862,5263.0
2017-08-24 10:10:00,129.14,129.25,129.02,129.22,5696.0,121.2144,121.3176,121.1017,121.2895,5696.0
2017-08-24 10:20:00,129.22,129.37,129.21,129.32,11281.0,121.2895,121.4303,121.2801,121.3833,11281.0
2017-08-24 10:30:00,129.33,129.49,129.32,129.47,3751.0,121.3927,121.5429,121.3833,121.5241,3751.0
2017-08-24 10:40:00,129.47,129.47,129.41,129.45,4029.0,121.5241,121.5241,121.4678,121.5054,4029.0
2017-08-24 10:50:00,129.37,129.46,129.37,129.38,4439.0,121.4303,121.5147,121.4303,121.4397,4439.0
2017-08-24 11:00:00,129.38,129.4,129.33,129.34,4058.0,121.4397,121.4584,121.3927,121.4021,4058.0
2017-08-24 11:10:00,129.39,129.39,128.98,129.04,7979.0,121.449,121.449,121.0642,121.1205,7979.0
2017-08-24 11:20:00,128.99,129.1,128.9,128.95,4455.0,121.0736,121.1768,120.9891,121.036,4455.0
2017-08-24 11:30:00,128.89,128.93,128.77,128.9,3805.0,120.9797,121.0173,120.8671,120.9891,3805.0
2017-08-24 11:40:00,128.84,129.04,128.84,129.04,14710.0,120.9328,121.1205,120.9328,121.1205,14710.0
2017-08-24 11:50:00,129.03,129.03,128.93,129.01,6689.0,121.1111,121.1111,121.0173,121.0924,6689.0
2017-08-24 12:00:00,129.05,129.07,128.98,128.98,4088.0,121.1299,121.1487,121.0642,121.0642,4088.0
2017-08-24 12:10:00,128.99,129.08,128.97,129.04,3305.0,121.0736,121.1581,121.0548,121.1205,3305.0
2017-08-24 12:20:00,129.01,129.05,128.99,129.01,7980.0,121.0924,121.1299,121.0736,121.0924,7980.0
2017-08-24 12:30:00,129.04,129.1,128.95,129.0,4205.0,121.1205,121.1768,121.036,121.083,4205.0
2017-08-24 12:40:00,129.06,129.11,129.04,129.11,5841.0,121.1393,121.1862,121.1205,121.1862,5841.0
2017-08-24 12:50:00,129.12,129.14,129.1,129.1,2871.0,121.1956,121.2144,121.1768,121.1768,2871.0
2017-08-24 13:00:00,129.09,129.11,129.05,129.05,3463.0,121.1675,121.1862,121.1299,121.1299,3463.0
2017-08-24 13:10:00,129.08,129.33,129.08,129.3,4687.0,121.1581,121.3927,121.1581,121.3646,4687.0
2017-08-24 13:20:00,129.3,129.32,129.25,129.26,7721.0,121.3646,121.3833,121.3176,121.327,7721.0
2017-08-24 13:30:00,129.25,129.27,129.2,129.2,12801.0,121.3176,121.3364,121.2707,121.2707,12801.0
2017-08-24 13:40:00,129.25,129.25,129.18,129.22,19817.0,121.3176,121.3176,121.2519,121.2895,19817.0
2017-08-24 13:50:00,129.22,129.26,129.21,129.24,8470.0,121.2895,121.327,121.2801,121.3082,8470.0
2017-08-24 14:00:00,129.22,129.24,129.11,129.14,10918.0,121.2895,121.3082,121.1862,121.2144,10918.0
2017-08-24 14:10:00,129.13,129.15,129.02,129.15,9186.0,121.205,121.2238,121.1017,121.2238,9186.0
2017-08-24 14:20:00,129.16,129.18,129.12,129.15,15212.0,121.2332,121.2519,121.1956,121.2238,15212.0
2017-08-24 14:30:00,129.13,129.25,129.13,129.19,3932.0,121.205,121.3176,121.205,121.2613,3932.0
2017-08-24 14:40:00,129.16,129.17,129.1,129.11,11047.0,121.2332,121.2425,121.1768,121.1862,11047.0
2017-08-24 14:50:00,129.12,129.23,129.12,129.22,8237.0,121.1956,121.2989,121.1956,121.2895,8237.0
2017-08-24 15:00:00,129.23,129.24,129.12,129.12,16849.0,121.2989,121.3082,121.1956,121.1956,16849.0
2017-08-24 15:10:00,129.13,129.25,129.09,129.24,14353.0,121.205,121.3176,121.1675,121.3082,14353.0
2017-08-24 15:20:00,129.25,129.29,129.19,129.28,12768.0,121.3176,121.3552,121.2613,121.3458,12768.0
2017-08-24 15:30:00,129.25,129.25,129.13,129.21,29438.0,121.3176,121.3176,121.205,121.2801,29438.0
2017-08-24 15:40:00,129.23,129.25,129.09,129.09,19021.0,121.2989,121.3176,121.1675,121.1675,19021.0
2017-08-24 15:50:00,129.05,129.15,129.05,129.08,21860.0,121.1299,121.2238,121.1299,121.1581,21860.0
2017-08-25 09:30:00,129.55,129.58,129.47,129.53,13892.0,121.5992,121.6274,121.5241,121.5804,13892.0
2017-08-25 09:40:00,129.52,129.53,129.42,129.43,12573.0,121.5711,121.5804,121.4772,121.4866,12573.0
2017-08-25 09:50:00,129.48,129.75,129.47,129.68,12760.0,121.5335,121.7869,121.5241,121.7212,12760.0
2017-08-25 10:00:00,129.7,129.83,129.69,129.69,31338.0,121.74,121.862,121.7306,121.7306,31338.0
2017-08-25 10:10:00,129.78,129.79,129.66,129.78,3988.0,121.8151,121.8245,121.7025,121.8151,3988.0
2017-08-25 10:20:00,129.76,129.79,129.66,129.7,7360.0,121.7963,121.8245,121.7025,121.74,7360.0
2017-08-25 10:30:00,129.72,129.74,129.65,129.68,4002.0,121.7588,121.7776,121.6931,121.7212,4002.0
2017-08-25 10:40:00,129.68,129.68,129.41,129.41,4609.0,121.7212,121.7212,121.4678,121.4678,4609.0
2017-08-25 10:50:00,129.39,129.45,129.36,129.43,9015.0,121.449,121.5054,121.4209,121.4866,9015.0
2017-08-25 11:00:00,129.32,129.32,129.18,129.24,4857.0,121.3833,121.3833,121.2519,121.3082,4857.0
2017-08-25 11:10:00,129.23,129.26,129.11,129.23,6597.0,121.2989,121.327,121.1862,121.2989,6597.0
2017-08-25 11:20:00,129.24,129.27,129.18,129.23,12356.0,121.3082,121.3364,121.2519,121.2989,12356.0
2017-08-25 11:30:00,129.18,129.19,129.12,129.16,3046.0,121.2519,121.2613,121.1956,121.2332,3046.0
2017-08-25 11:40:00,129.25,129.28,129.22,129.27,6564.0,121.3176,121.3458,121.2895,121.3364,6564.0
2017-08-25 11:50:00,129.22,129.26,129.2,129.23,6035.0,121.2895,121.327,121.2707,121.2989,6035.0
2017-08-25 12:00:00,129.27,129.3,129.26,129.28,1790.0,121.3364,121.3646,121.327,121.3458,1790.0
2017-08-25 12:10:00,129.28,129.34,129.24,129.27,4694.0,121.3458,121.4021,121.3082,121.3364,4694.0
2017-08-25 12:20:00,129.27,129.31,129.26,129.31,3400.0,121.3364,121.374,121.327,121.374,3400.0
2017-08-25 12:30:00,129.29,129.32,129.27,129.28,4578.0,121.3552,121.3833,121.3364,121.3458,4578.0
2017-08-25 12:40:00,129.29,129.3,129.24,129.25,6637.0,121.3552,121.3646,121.3082,121.3176,6637.0
2017-08-25 12:50:00,129.24,129.3,129.23,129.28,3659.0,121.3082,121.3646,121.2989,121.3458,3659.0
2017-08-25 13:00:00,129.32,129.4,129.32,129.4,2928.0,121.3833,121.4584,121.3833,121.4584,2928.0
2017-08-25 13:10:00,129.38,129.42,129.37,129.37,2202.0,121.4397,121.4772,121.4303,121.4303,2202.0
2017-08-25 13:20:00,129.36,129.37,129.32,129.32,8063.0,121.4209,121.4303,121.3833,121.3833,8063.0
2017-08-25 13:30:00,129.34,129.36,129.29,129.33,10125.0,121.4021,121.4209,121.3552,121.3927,10125.0
2017-08-25 13:40:00,129.32,129.38,129.32,129.34,12755.0,121.3833,121.4397,121.3833,121.4021,12755.0
2017-08-25 13:50:00,129.34,129.37,129.27,129.31,7851.0,121.4021,121.4303,121.3364,121.374,7851.0
2017-08-25 14:00:00,129.3,129.36,129.3,129.35,5556.0,121.3646,121.4209,121.3646,121.4115,5556.0
2017-08-25 14:10:00,129.37,129.43,129.37,129.39,10370.0,121.4303,121.4866,121.4303,121.449,10370.0
2017-08-25 14:20:00,129.4,129.42,129.37,129.39,13496.0,121.4584,121.4772,121.4303,121.449,13496.0
2017-08-25 14:30:00,129.4,129.42,129.38,129.41,17479.0,121.4584,121.4772,121.4397,121.4678,17479.0
2017-08-25 14:40:00,129.41,129.45,129.39,129.42,3603.0,121.4678,121.5054,121.449,121.4772,3603.0
2017-08-25 14:50:00,129.44,129.47,129.42,129.45,22203.0,121.496,121.5241,121.4772,121.5054,22203.0
2017-08-25 15:00:00,129.44,129.44,129.31,129.41,8927.0,121.496,121.496,121.374,121.4678,8927.0
2017-08-25 15:10:00,129.42,129.53,129.41,129.42,6817.0,121.4772,121.5804,121.4678,121.4772,6817.0
2017-08-25 15:20:00,129.43,129.44,129.38,129.42,8388.0,121.4866,121.496,121.4397,121.4772,8388.0
2017-08-25 15:30:00,129.38,129.41,129.29,129.29,24454.0,121.4397,121.4678,121.3552,121.3552,24454.0
2017-08-25 15:40:00,129.3,129.37,129.27,129.29,11836.0,121.3646,121.4303,121.3364,121.3552,11836.0
2017-08-25 15:50:00,129.29,129.29,129.13,129.18,15490.0,121.3552,121.3552,121.205,121.2519,15490.0
2017-08-28 09:30:00,129.53,129.56,129.39,129.4,25605.0,121.5804,121.6086,121.449,121.4584,25605.0
2017-08-28 09:40:00,129.42,129.46,129.4,129.43,1465.0,121.4772,121.5147,121.4584,121.4866,1465.0
2017-08-28 09:50:00,129.43,129.43,129.25,129.3,4808.0,121.4866,121.4866,121.3176,121.3646,4808.0
2017-08-28 10:00:00,129.27,129.38,129.19,129.29,5983.0,121.3364,121.4397,121.2613,121.3552,5983.0
2017-08-28 10:10:00,129.37,129.41,129.35,129.4,2064.0,121.4303,121.4678,121.4115,121.4584,2064.0
2017-08-28 10:20:00,129.4,129.44,129.35,129.35,1838.0,121.4584,121.496,121.4115,121.4115,1838.0
2017-08-28 10:30:00,129.26,129.39,129.26,129.39,3364.0,121.327,121.449,121.327,121.449,3364.0
2017-08-28 10:40:00,129.44,129.44,129.38,129.44,3440.0,121.496,121.496,121.4397,121.496,3440.0
2017-08-28 10:50:00,129.45,129.56,129.44,129.55,3009.0,121.5054,121.6086,121.496,121.5992,3009.0
2017-08-28 11:00:00,129.55,129.56,129.52,129.53,9774.0,121.5992,121.6086,121.5711,121.5804,9774.0
2017-08-28 11:10:00,129.55,129.56,129.47,129.49,9524.0,121.5992,121.6086,121.5241,121.5429,9524.0
2017-08-28 11:20:00,129.49,129.5,129.44,129.48,7262.0,121.5429,121.5523,121.496,121.5335,7262.0
2017-08-28 11:30:00,129.47,129.48,129.42,129.45,852.0,121.5241,121.5335,121.4772,121.5054,852.0
2017-08-28 11:40:00,129.45,129.49,129.44,129.48,7183.0,121.5054,121.5429,121.496,121.5335,7183.0
2017-08-28 11:50:00,129.51,129.55,129.48,129.51,4359.0,121.5617,121.5992,121.5335,121.5617,4359.0
2017-08-28 12:00:00,129.49,129.53,129.46,129.47,3205.0,121.5429,121.5804,121.5147,121.5241,3205.0
2017-08-28 12:10:00,129.49,129.5,129.4,129.4,3020.0,121.5429,121.5523,121.4584,121.4584,3020.0
2017-08-28 12:20:00,129.41,129.42,129.28,129.29,5250.0,121.4678,121.4772,121.3458,121.3552,5250.0
2017-08-28 12:30:00,129.32,129.34,129.28,129.28,3658.0,121.3833,121.4021,121.3458,121.3458,3658.0
2017-08-28 12:40:00,129.28,129.31,129.18,129.26,4951.0,121.3458,121.374,121.2519,121.327,4951.0
2017-08-28 12:50:00,129.26,129.29,129.25,129.27,3216.0,121.327,121.3552,121.3176,121.3364,3216.0
2017-08-28 13:00:00,129.28,129.35,129.28,129.35,3159.0,121.3458,121.4115,121.3458,121.4115,3159.0
2017-08-28 13:10:00,129.37,129.37,129.32,129.35,5584.0,121.4303,121.4303,121.3833,121.4115,5584.0
2017-08-28 13:20:00,129.32,129.34,129.3,129.33,10298.0,121.3833,121.4021,121.3646,121.3927,10298.0
2017-08-28 13:30:00,129.32,129.33,129.3,129.3,817.0,121.3833,121.3927,121.3646,121.3646,817.0
2017-08-28 13:40:00,129.31,129.38,129.29,129.37,11419.0,121.374,121.4397,121.3552,121.4303,11419.0
2017-08-28 13:50:00,129.38,129.47,129.34,129.47,3984.0,121.4397,121.5241,121.4021,121.5241,3984.0
2017-08-28 14:00:00,129.47,129.47,129.42,129.43,1612.0,121.5241,121.5241,121.4772,121.4866,1612.0
2017-08-28 14:10:00,129.41,129.45,129.39,129.4,11759.0,121.4678,121.5054,121.449,121.4584,11759.0
2017-08-28 14:20:00,129.38,129.44,129.37,129.38,12309.0,121.4397,121.496,121.4303,121.4397,12309.0
2017-08-28 14:30:00,129.39,129.42,129.35,129.41,3224.0,121.449,121.4772,121.4115,121.4678,3224.0
2017-08-28 14:40:00,129.42,129.45,129.39,129.45,30625.0,121.4772,121.5054,121.449,121.5054,30625.0
2017-08-28 14:50:00,129.45,129.45,129.39,129.4,11441.0,121.5054,121.5054,121.449,121.4584,11441.0
2017-08-28 15:00:00,129.42,129.46,129.36,129.36,6711.0,121.4772,121.5147,121.4209,121.4209,6711.0
2017-08-28 15:10:00,129.38,129.39,129.31,129.32,3502.0,121.4397,121.449,121.374,121.3833,3502.0
2017-08-28 15:20:00,129.32,129.39,129.32,129.38,8298.0,121.3833,121.449,121.3833,121.4397,8298.0
2017-08-28 15:30:00,129.41,129.42,129.35,129.37,16367.0,121.4678,121.4772,121.4115,121.4303,16367.0
2017-08-28 15:40:00,129.35,129.42,129.34,129.36,6508.0,121.4115,121.4772,121.4021,121.4209,6508.0
2017-08-28 15:50:00,129.35,129.43,129.35,129.42,13326.0,121.4115,121.4866,121.4115,121.4772,13326.0
2017-08-29 09:30:00,128.64,128.96,128.48,128.88,29852.0,120.7451,121.0454,120.5949,120.9703,29852.0
2017-08-29 09:40:00,128.9,129.08,128.85,129.08,48395.0,120.9891,121.1581,120.9422,121.1581,48395.0
2017-08-29 09:50:00,129.05,129.09,128.96,129.09,3764.0,121.1299,121.1675,121.0454,121.1675,3764.0
2017-08-29 10:00:00,129.06,129.14,128.98,129.03,3673.0,121.1393,121.2144,121.0642,121.1111,3673.0
2017-08-29 10:10:00,128.96,129.11,128.92,129.02,6367.0,121.0454,121.1862,121.0079,121.1017,6367.0
2017-08-29 10:20:00,129.14,129.14,128.99,129.13,8837.0,121.2144,121.2144,121.0736,121.205,8837.0
2017-08-29 10:30:00,129.22,129.25,129.18,129.2,4373.0,121.2895,121.3176,121.2519,121.2707,4373.0
2017-08-29 10:40:00,129.27,129.38,129.26,129.33,11466.0,121.3364,121.4397,121.327,121.3927,11466.0
2017-08-29 10:50:00,129.37,129.39,129.31,129.34,14306.0,121.4303,121.449,121.374,121.4021,14306.0
2017-08-29 11:00:00,129.37,129.54,129.32,129.53,6414.0,121.4303,121.5898,121.3833,121.5804,6414.0
2017-08-29 11:10:00,129.52,129.53,129.45,129.45,2165.0,121.5711,121.5804,121.5054,121.5054,2165.0
2017-08-29 11:20:00,129.48,129.5,129.41,129.42,2947.0,121.5335,121.5523,121.4678,121.4772,2947.0
2017-08-29 11:30:00,129.41,129.5,129.41,129.49,3138.0,121.4678,121.5523,121.4678,121.5429,3138.0
2017-08-29 11:40:00,129.5,129.62,129.49,129.59,2918.0,121.5523,121.6649,121.5429,121.6368,2918.0
2017-08-29 11:50:00,129.53,129.62,129.49,129.55,9550.0,121.5804,121.6649,121.5429,121.5992,9550.0
2017-08-29 12:00:00,129.53,129.55,129.49,129.49,5275.0,121.5804,121.5992,121.5429,121.5429,5275.0
2017-08-29 12:10:00,129.51,129.54,129.48,129.5,6799.0,121.5617,121.5898,121.5335,121.5523,6799.0
2017-08-29 12:20:00,129.5,129.57,129.5,129.56,3383.0,121.5523,121.618,121.5523,121.6086,3383.0
2017-08-29 12:30:00,129.57,129.58,129.55,129.58,2421.0,121.618,121.6274,121.5992,121.6274,2421.0
2017-08-29 12:40:00,129.57,129.64,129.53,129.63,2704.0,121.618,121.6837,121.5804,121.6743,2704.0
2017-08-29 12:50:00,129.58,129.61,129.55,129.61,3459.0,121.6274,121.6555,121.5992,121.6555,3459.0
2017-08-29 13:00:00,129.59,129.63,129.56,129.62,2424.0,121.6368,121.6743,121.6086,121.6649,2424.0
2017-08-29 13:10:00,129.6,129.62,129.49,129.5,6931.0,121.6462,121.6649,121.5429,121.5523,6931.0
2017-08-29 13:20:00,129.53,129.61,129.5,129.57,18759.0,121.5804,121.6555,121.5523,121.618,18759.0
2017-08-29 13:30:00,129.6,129.61,129.53,129.56,16342.0,121.6462,121.6555,121.5804,121.6086,16342.0
2017-08-29 13:40:00,129.58,129.59,129.55,129.56,1715.0,121.6274,121.6368,121.5992,121.6086,1715.0
2017-08-29 13:50:00,129.56,129.58,129.52,129.57,12553.0,121.6086,121.6274,121.5711,121.618,12553.0
2017-08-29 14:00:00,129.58,129.62,129.56,129.58,7676.0,121.6274,121.6649,121.6086,121.6274,7676.0
2017-08-29 14:10:00,129.59,129.65,129.57,129.59,5816.0,121.6368,121.6931,121.618,121.6368,5816.0
2017-08-29 14:20:00,129.6,129.65,129.6,129.62,13854.0,121.6462,121.6931,121.6462,121.6649,13854.0
2017-08-29 14:30:00,129.62,129.67,129.61,129.67,5322.0,121.6649,121.7119,121.6555,121.7119,5322.0
2017-08-29 14:40:00,129.7,129.8,129.7,129.78,11629.0,121.74,121.8339,121.74,121.8151,11629.0
2017-08-29 14:50:00,129.81,129.81,129.75,129.78,11378.0,121.8433,121.8433,121.7869,121.8151,11378.0
2017-08-29 15:00:00,129.8,129.81,129.73,129.81,16540.0,121.8339,121.8433,121.7682,121.8433,16540.0
2017-08-29 15:10:00,129.81,129.86,129.79,129.82,7710.0,121.8433,121.8902,121.8245,121.8527,7710.0
2017-08-29 15:20:00,129.83,129.89,129.82,129.87,6994.0,121.862,121.9184,121.8527,121.8996,6994.0
2017-08-29 15:30:00,129.88,129.88,129.78,129.78,15128.0,121.909,121.909,121.8151,121.8151,15128.0
2017-08-29 15:40:00,129.78,129.82,129.77,129.8,11783.0,121.8151,121.8527,121.8057,121.8339,11783.0
2017-08-29 15:50:00,129.77,129.77,129.68,129.72,12386.0,121.8057,121.8057,121.7212,121.7588,12386.0
2017-08-30 09:30:00,129.8,129.99,129.7,129.99,30394.0,121.8339,122.0122,121.74,122.0122,30394.0
2017-08-30 09:40:00,129.95,130.0,129.95,130.0,2358.0,121.9747,122.0216,121.9747,122.0216,2358.0
2017-08-30 09:50:00,129.97,130.03,129.93,129.98,3369.0,121.9934,122.0498,121.9559,122.0028,3369.0
2017-08-30 10:00:00,130.01,130.01,129.92,129.95,1709.0,122.031,122.031,121.9465,121.9747,1709.0
2017-08-30 10:10:00,129.98,130.07,129.96,130.05,4666.0,122.0028,122.0873,121.9841,122.0685,4666.0
2017-08-30 10:20:00,130.03,130.09,130.03,130.06,2389.0,122.0498,122.1061,122.0498,122.0779,2389.0
2017-08-30 10:30:00,130.09,130.11,130.0,130.0,2369.0,122.1061,122.1249,122.0216,122.0216,2369.0
2017-08-30 10:40:00,130.05,130.2,130.01,130.2,4854.0,122.0685,122.2093,122.031,122.2093,4854.0
2017-08-30 10:50:00,130.23,130.27,130.21,130.23,3946.0,122.2375,122.275,122.2187,122.2375,3946.0
2017-08-30 11:00:00,130.21,130.25,130.19,130.24,3329.0,122.2187,122.2563,122.1999,122.2469,3329.0
2017-08-30 11:10:00,130.25,130.25,130.18,130.2,3359.0,122.2563,122.2563,122.1906,122.2093,3359.0
2017-08-30 11:20:00,130.21,130.25,130.17,130.24,9338.0,122.2187,122.2563,122.1812,122.2469,9338.0
2017-08-30 11:30:00,130.25,130.26,130.19,130.22,6372.0,122.2563,122.2656,122.1999,122.2281,6372.0
2017-08-30 11:40:00,130.27,130.28,130.2,130.21,39342.0,122.275,122.2844,122.2093,122.2187,39342.0
2017-08-30 11:50:00,130.2,130.29,130.2,130.28,7259.0,122.2093,122.2938,122.2093,122.2844,7259.0
2017-08-30 12:00:00,130.28,130.31,130.26,130.31,16361.0,122.2844,122.3126,122.2656,122.3126,16361.0
2017-08-30 12:10:00,130.35,130.35,130.29,130.31,3594.0,122.3501,122.3501,122.2938,122.3126,3594.0
2017-08-30 12:20:00,130.32,130.34,130.27,130.31,4797.0,122.322,122.3407,122.275,122.3126,4797.0
2017-08-30 12:30:00,130.34,130.37,130.32,130.37,2592.0,122.3407,122.3689,122.322,122.3689,2592.0
2017-08-30 12:40:00,130.39,130.48,130.38,130.48,9669.0,122.3877,122.4721,122.3783,122.4721,9669.0
2017-08-30 12:50:00,130.49,130.51,130.45,130.51,7619.0,122.4815,122.5003,122.444,122.5003,7619.0
2017-08-30 13:00:00,130.52,130.57,130.5,130.54,4163.0,122.5097,122.5566,122.4909,122.5285,4163.0
2017-08-30 13:10:00,130.54,130.64,130.54,130.6,7120.0,122.5285,122.6223,122.5285,122.5848,7120.0
2017-08-30 13:20:00,130.62,130.72,130.6,130.71,9782.0,122.6036,122.6974,122.5848,122.688,9782.0
2017-08-30 13:30:00,130.7,130.76,130.68,130.73,11107.0,122.6786,122.735,122.6599,122.7068,11107.0
2017-08-30 13:40:00,130.74,130.79,130.71,130.77,21819.0,122.7162,122.7631,122.688,122.7443,21819.0
2017-08-30 13:50:00,130.74,130.81,130.74,130.78,2472.0,122.7162,122.7819,122.7162,122.7537,2472.0
2017-08-30 14:00:00,130.77,130.8,130.74,130.75,9725.0,122.7443,122.7725,122.7162,122.7256,9725.0
2017-08-30 14:10:00,130.76,130.8,130.74,130.8,30765.0,122.735,122.7725,122.7162,122.7725,30765.0
2017-08-30 14:20:00,130.81,130.86,130.8,130.85,34167.0,122.7819,122.8288,122.7725,122.8194,34167.0
2017-08-30 14:30:00,130.84,130.88,130.83,130.88,35592.0,122.8101,122.8476,122.8007,122.8476,35592.0
2017-08-30 14:40:00,130.87,130.88,130.72,130.78,30616.0,122.8382,122.8476,122.6974,122.7537,30616.0
2017-08-30 14:50:00,130.78,130.82,130.78,130.82,23672.0,122.7537,122.7913,122.7537,122.7913,23672.0
2017-08-30 15:00:00,130.82,130.83,130.76,130.78,35869.0,122.7913,122.8007,122.735,122.7537,35869.0
2017-08-30 15:10:00,130.78,130.8,130.75,130.75,37512.0,122.7537,122.7725,122.7256,122.7256,37512.0
2017-08-30 15:20:00,130.75,130.82,130.75,130.82,24557.0,122.7256,122.7913,122.7256,122.7913,24557.0
2017-08-30 15:30:00,130.81,130.83,130.67,130.67,31013.0,122.7819,122.8007,122.6505,122.6505,31013.0
2017-08-30 15:40:00,130.67,130.68,130.54,130.68,40257.0,122.6505,122.6599,122.5285,122.6599,40257.0
2017-08-30 15:50:00,130.67,130.76,130.67,130.75,31941.0,122.6505,122.735,122.6505,122.7256,31941.0
2017-08-31 09:30:00,131.17,131.33,131.04,131.31,22389.0,123.1198,123.27,122.9978,123.2512,22389.0
2017-08-31 09:40:00,131.34,131.41,131.34,131.38,13162.0,123.2794,123.3451,123.2794,123.3169,13162.0
2017-08-31 09:50:00,131.37,131.42,131.29,131.42,12321.0,123.3075,123.3545,123.2324,123.3545,12321.0
2017-08-31 10:00:00,131.45,131.5,131.39,131.5,6615.0,123.3826,123.4295,123.3263,123.4295,6615.0
2017-08-31 10:10:00,131.51,131.52,131.44,131.49,4785.0,123.4389,123.4483,123.3732,123.4202,4785.0
2017-08-31 10:20:00,131.55,131.55,131.48,131.5,6267.0,123.4765,123.4765,123.4108,123.4295,6267.0
2017-08-31 10:30:00,131.5,131.5,131.32,131.38,6382.0,123.4295,123.4295,123.2606,123.3169,6382.0
2017-08-31 10:40:00,131.38,131.39,131.31,131.31,9712.0,123.3169,123.3263,123.2512,123.2512,9712.0
2017-08-31 10:50:00,131.31,131.39,131.31,131.34,4768.0,123.2512,123.3263,123.2512,123.2794,4768.0
2017-08-31 11:00:00,131.32,131.4,131.31,131.4,14930.0,123.2606,123.3357,123.2512,123.3357,14930.0
2017-08-31 11:10:00,131.42,131.47,131.41,131.45,2702.0,123.3545,123.4014,123.3451,123.3826,2702.0
2017-08-31 11:20:00,131.45,131.47,131.42,131.42,7955.0,123.3826,123.4014,123.3545,123.3545,7955.0
2017-08-31 11:30:00,131.4,131.4,131.25,131.37,10425.0,123.3357,123.3357,123.1949,123.3075,10425.0
2017-08-31 11:40:00,131.38,131.47,131.36,131.43,3475.0,123.3169,123.4014,123.2981,123.3638,3475.0
2017-08-31 11:50:00,131.43,131.5,131.43,131.48,4734.0,123.3638,123.4295,123.3638,123.4108,4734.0
2017-08-31 12:00:00,131.51,131.59,131.49,131.57,3216.0,123.4389,123.514,123.4202,123.4952,3216.0
2017-08-31 12:10:00,131.6,131.63,131.57,131.61,3959.0,123.5234,123.5516,123.4952,123.5328,3959.0
2017-08-31 12:20:00,131.62,131.65,131.6,131.64,1908.0,123.5422,123.5703,123.5234,123.561,1908.0
2017-08-31 12:30:00,131.64,131.67,131.6,131.67,7592.0,123.561,123.5891,123.5234,123.5891,7592.0
2017-08-31 12:40:00,131.67,131.69,131.6,131.6,2784.0,123.5891,123.6079,123.5234,123.5234,2784.0
2017-08-31 12:50:00,131.59,131.67,131.59,131.64,3436.0,123.514,123.5891,123.514,123.561,3436.0
2017-08-31 13:00:00,131.62,131.67,131.62,131.62,3554.0,123.5422,123.5891,123.5422,123.5422,3554.0
2017-08-31 13:10:00,131.65,131.65,131.61,131.64,3739.0,123.5703,123.5703,123.5328,123.561,3739.0
2017-08-31 13:20:00,131.62,131.63,131.57,131.59,3796.0,123.5422,123.5516,123.4952,123.514,3796.0
2017-08-31 13:30:00,131.59,131.62,131.57,131.61,4259.0,123.514,123.5422,123.4952,123.5328,4259.0
2017-08-31 13:40:00,131.59,131.62,131.56,131.56,7571.0,123.514,123.5422,123.4859,123.4859,7571.0
2017-08-31 13:50:00,131.58,131.63,131.58,131.62,1744.0,123.5046,123.5516,123.5046,123.5422,1744.0
2017-08-31 14:00:00,131.65,131.65,131.57,131.58,1158.0,123.5703,123.5703,123.4952,123.5046,1158.0
2017-08-31 14:10:00,131.57,131.62,131.56,131.62,8643.0,123.4952,123.5422,123.4859,123.5422,8643.0
2017-08-31 14:20:00,131.59,131.67,131.56,131.67,20755.0,123.514,123.5891,123.4859,123.5891,20755.0
2017-08-31 14:30:00,131.69,131.71,131.68,131.69,3695.0,123.6079,123.6267,123.5985,123.6079,3695.0
2017-08-31 14:40:00,131.71,131.78,131.69,131.75,23641.0,123.6267,123.6924,123.6079,123.6642,23641.0
2017-08-31 14:50:00,131.75,131.81,131.75,131.8,3989.0,123.6642,123.7205,123.6642,123.7111,3989.0
2017-08-31 15:00:00,131.78,131.82,131.72,131.73,15922.0,123.6924,123.7299,123.636,123.6454,15922.0
2017-08-31 15:10:00,131.72,131.81,131.71,131.81,14309.0,123.636,123.7205,123.6267,123.7205,14309.0
2017-08-31 15:20:00,131.8,131.82,131.79,131.8,5231.0,123.7111,123.7299,123.7017,123.7111,5231.0
2017-08-31 15:30:00,131.82,131.93,131.8,131.92,8834.0,123.7299,123.8332,123.7111,123.8238,8834.0
2017-08-31 15:40:00,131.92,131.95,131.84,131.85,16112.0,123.8238,123.8519,123.7487,123.7581,16112.0
2017-08-31 15:50:00,131.85,131.85,131.68,131.78,70396.0,123.7581,123.7581,123.5985,123.6924,70396.0
2017-09-01 09:30:00,132.11,132.23,132.0,132.08,18286.0,124.0021,124.1147,123.8989,123.9739,18286.0
2017-09-01 09:40:00,132.04,132.13,132.02,132.13,4859.0,123.9364,124.0209,123.9176,124.0209,4859.0
2017-09-01 09:50:00,132.01,132.07,131.81,131.88,12272.0,123.9082,123.9646,123.7205,123.7862,12272.0
2017-09-01 10:00:00,131.92,131.92,131.72,131.76,4851.0,123.8238,123.8238,123.636,123.6736,4851.0
2017-09-01 10:10:00,131.78,131.86,131.77,131.86,5847.0,123.6924,123.7675,123.683,123.7675,5847.0
2017-09-01 10:20:00,131.89,131.9,131.85,131.9,4952.0,123.7956,123.805,123.7581,123.805,4952.0
2017-09-01 10:30:00,131.9,131.97,131.88,131.95,6238.0,123.805,123.8707,123.7862,123.8519,6238.0
2017-09-01 10:40:00,131.95,131.95,131.86,131.94,6520.0,123.8519,123.8519,123.7675,123.8425,6520.0
2017-09-01 10:50:00,131.96,132.05,131.96,132.05,33885.0,123.8613,123.9458,123.8613,123.9458,33885.0
2017-09-01 11:00:00,132.04,132.07,132.0,132.07,10012.0,123.9364,123.9646,123.8989,123.9646,10012.0
2017-09-01 11:10:00,132.05,132.09,131.99,131.99,170539.0,123.9458,123.9833,123.8895,123.8895,170539.0
2017-09-01 11:20:00,132.0,132.05,131.95,131.95,63474.0,123.8989,123.9458,123.8519,123.8519,63474.0
2017-09-01 11:30:00,131.96,131.96,131.93,131.96,8735.0,123.8613,123.8613,123.8332,123.8613,8735.0
2017-09-01 11:40:00,131.96,131.96,131.93,131.95,19275.0,123.8613,123.8613,123.8332,123.8519,19275.0
2017-09-01 11:50:00,131.96,132.07,131.95,132.06,66311.0,123.8613,123.9646,123.8519,123.9552,66311.0
2017-09-01 12:00:00,132.07,132.09,132.04,132.05,10903.0,123.9646,123.9833,123.9364,123.9458,10903.0
2017-09-01 12:10:00,132.03,132.1,132.03,132.07,4892.0,123.927,123.9927,123.927,123.9646,4892.0
2017-09-01 12:20:00,132.08,132.12,132.05,132.1,5494.0,123.9739,124.0115,123.9458,123.9927,5494.0
2017-09-01 12:30:00,132.11,132.14,132.08,132.14,232784.0,124.0021,124.0303,123.9739,124.0303,232784.0
2017-09-01 12:40:00,132.14,132.14,132.11,132.11,10163.0,124.0303,124.0303,124.0021,124.0021,10163.0
2017-09-01 12:50:00,132.12,132.16,132.12,132.12,3151.0,124.0115,124.049,124.0115,124.0115,3151.0
2017-09-01 13:00:00,132.15,132.16,132.1,132.14,2032.0,124.0397,124.049,123.9927,124.0303,2032.0
2017-09-01 13:10:00,132.12,132.14,132.08,132.1,11278.0,124.0115,124.0303,123.9739,123.9927,11278.0
2017-09-01 13:20:00,132.09,132.09,132.04,132.06,4145.0,123.9833,123.9833,123.9364,123.9552,4145.0
2017-09-01 13:30:00,132.09,132.1,132.07,132.08,5351.0,123.9833,123.9927,123.9646,123.9739,5351.0
2017-09-01 13:40:00,132.06,132.07,131.99,131.99,4787.0,123.9552,123.9646,123.8895,123.8895,4787.0
2017-09-01 13:50:00,131.98,132.03,131.98,132.01,11654.0,123.8801,123.927,123.8801,123.9082,11654.0
2017-09-01 14:00:00,132.04,132.1,132.03,132.05,15673.0,123.9364,123.9927,123.927,123.9458,15673.0
2017-09-01 14:10:00,132.03,132.05,132.0,132.02,5688.0,123.927,123.9458,123.8989,123.9176,5688.0
2017-09-01 14:20:00,132.04,132.06,132.0,132.01,43960.0,123.9364,123.9552,123.8989,123.9082,43960.0
2017-09-01 14:30:00,132.02,132.03,132.01,132.01,156231.0,123.9176,123.927,123.9082,123.9082,156231.0
2017-09-01 14:40:00,132.0,132.03,132.0,132.03,36521.0,123.8989,123.927,123.8989,123.927,36521.0
2017-09-01 14:50:00,132.02,132.05,132.02,132.04,14886.0,123.9176,123.9458,123.9176,123.9364,14886.0
2017-09-01 15:00:00,132.02,132.08,132.01,132.08,33292.0,123.9176,123.9739,123.9082,123.9739,33292.0
2017-09-01 15:10:00,132.07,132.1,132.04,132.1,21185.0,123.9646,123.9927,123.9364,123.9927,21185.0
2017-09-01 15:20:00,132.11,132.14,132.08,132.12,29995.0,124.0021,124.0303,123.9739,124.0115,29995.0
2017-09-01 15:30:00,132.11,132.11,132.06,132.07,23372.0,124.0021,124.0021,123.9552,123.9646,23372.0
2017-09-01 15:40:00,132.07,132.08,132.04,132.05,28897.0,123.9646,123.9739,123.9364,123.9458,28897.0
2017-09-01 15:50:00,132.06,132.1,131.96,131.96,14942.0,123.9552,123.9927,123.8613,123.8613,14942.0
2017-09-05 09:30:00,131.66,131.93,131.63,131.63,16748.0,123.5797,123.8332,123.5516,123.5516,16748.0
2017-09-05 09:40:00,131.54,131.75,131.49,131.69,7265.0,123.4671,123.6642,123.4202,123.6079,7265.0
2017-09-05 09:50:00,131.77,131.89,131.69,131.88,7661.0,123.683,123.7956,123.6079,123.7862,7661.0
2017-09-05 10:00:00,131.89,131.92,131.79,131.87,6968.0,123.7956,123.8238,123.7017,123.7768,6968.0
2017-09-05 10:10:00,131.8,131.95,131.8,131.91,5183.0,123.7111,123.8519,123.7111,123.8144,5183.0
2017-09-05 10:20:00,131.9,131.95,131.71,131.71,6988.0,123.805,123.8519,123.6267,123.6267,6988.0
2017-09-05 10:30:00,131.72,131.75,131.65,131.73,8953.0,123.636,123.6642,123.5703,123.6454,8953.0
2017-09-05 10:40:00,131.66,131.66,131.47,131.56,6097.0,123.5797,123.5797,123.4014,123.4859,6097.0
2017-09-05 10:50:00,131.55,131.62,131.53,131.61,3762.0,123.4765,123.5422,123.4577,123.5328,3762.0
2017-09-05 11:00:00,131.59,131.61,131.5,131.51,4119.0,123.514,123.5328,123.4295,123.4389,4119.0
2017-09-05 11:10:00,131.46,131.55,131.42,131.42,6875.0,123.392,123.4765,123.3545,123.3545,6875.0
2017-09-05 11:20:00,131.42,131.48,131.39,131.48,7455.0,123.3545,123.4108,123.3263,123.4108,7455.0
2017-09-05 11:30:00,131.46,131.58,131.44,131.58,5991.0,123.392,123.5046,123.3732,123.5046,5991.0
2017-09-05 11:40:00,131.56,131.58,131.51,131.54,6816.0,123.4859,123.5046,123.4389,123.4671,6816.0
2017-09-05 11:50:00,131.55,131.56,131.48,131.55,4883.0,123.4765,123.4859,123.4108,123.4765,4883.0
2017-09-05 12:00:00,131.52,131.52,131.04,131.04,10981.0,123.4483,123.4483,122.9978,122.9978,10981.0
2017-09-05 12:10:00,131.07,131.11,130.9,130.96,30217.0,123.0259,123.0635,122.8664,122.9227,30217.0
2017-09-05 12:20:00,130.93,131.07,130.9,130.95,3532.0,122.8945,123.0259,122.8664,122.9133,3532.0
2017-09-05 12:30:00,130.78,130.87,130.63,130.8,6719.0,122.7537,122.8382,122.6129,122.7725,6719.0
2017-09-05 12:40:00,130.77,130.78,130.64,130.65,9422.0,122.7443,122.7537,122.6223,122.6317,9422.0
2017-09-05 12:50:00,130.68,130.77,130.61,130.77,1956.0,122.6599,122.7443,122.5942,122.7443,1956.0
2017-09-05 13:00:00,130.72,130.73,130.47,130.47,3633.0,122.6974,122.7068,122.4628,122.4628,3633.0
2017-09-05 13:10:00,130.47,130.69,130.45,130.69,10848.0,122.4628,122.6693,122.444,122.6693,10848.0
2017-09-05 13:20:00,130.73,130.79,130.7,130.7,5747.0,122.7068,122.7631,122.6786,122.6786,5747.0
2017-09-05 13:30:00,130.71,130.87,130.61,130.86,15552.0,122.688,122.8382,122.5942,122.8288,15552.0
2017-09-05 13:40:00,130.84,130.88,130.77,130.81,12942.0,122.8101,122.8476,122.7443,122.7819,12942.0
2017-09-05 13:50:00,130.8,130.93,130.78,130.93,28118.0,122.7725,122.8945,122.7537,122.8945,28118.0
2017-09-05 14:00:00,130.93,131.08,130.92,131.0,11463.0,122.8945,123.0353,122.8851,122.9602,11463.0
2017-09-05 14:10:00,131.01,131.03,130.88,130.9,5932.0,122.9696,122.9884,122.8476,122.8664,5932.0
2017-09-05 14:20:00,130.92,131.18,130.92,131.17,16883.0,122.8851,123.1292,122.8851,123.1198,16883.0
2017-09-05 14:30:00,131.15,131.18,131.13,131.17,101543.0,123.101,123.1292,123.0823,123.1198,101543.0
2017-09-05 14:40:00,131.15,131.19,131.04,131.08,142448.0,123.101,123.1386,122.9978,123.0353,142448.0
2017-09-05 14:50:00,131.07,131.12,131.04,131.12,20305.0,123.0259,123.0729,122.9978,123.0729,20305.0
2017-09-05 15:00:00,131.11,131.19,131.0,131.1,48846.0,123.0635,123.1386,122.9602,123.0541,48846.0
2017-09-05 15:10:00,131.1,131.19,131.04,131.15,16751.0,123.0541,123.1386,122.9978,123.101,16751.0
2017-09-05 15:20:00,131.13,131.27,131.08,131.25,38873.0,123.0823,123.2137,123.0353,123.1949,38873.0
2017-09-05 15:30:00,131.27,131.36,131.15,131.17,21362.0,123.2137,123.2981,123.101,123.1198,21362.0
2017-09-05 15:40:00,131.18,131.2,131.08,131.2,14975.0,123.1292,123.148,123.0353,123.148,14975.0
2017-09-05 15:50:00,131.2,131.31,131.14,131.24,116264.0,123.148,123.2512,123.0916,123.1855,116264.0
2017-09-06 09:30:00,131.73,131.78,131.47,131.47,23561.0,123.6454,123.6924,123.4014,123.4014,23561.0
2017-09-06 09:40:00,131.44,131.59,131.39,131.51,10784.0,123.3732,123.514,123.3263,123.4389,10784.0
2017-09-06 09:50:00,131.5,131.52,131.41,131.52,5691.0,123.4295,123.4483,123.3451,123.4483,5691.0
2017-09-06 10:00:00,131.53,131.66,131.52,131.57,10672.0,123.4577,123.5797,123.4483,123.4952,10672.0
2017-09-06 10:10:00,131.57,131.59,131.33,131.33,7653.0,123.4952,123.514,123.27,123.27,7653.0
2017-09-06 10:20:00,131.25,131.34,131.25,131.33,5599.0,123.1949,123.2794,123.1949,123.27,5599.0
2017-09-06 10:30:00,131.35,131.41,131.24,131.27,4623.0,123.2888,123.3451,123.1855,123.2137,4623.0
2017-09-06 10:40:00,131.25,131.35,131.1,131.31,6312.0,123.1949,123.2888,123.0541,123.2512,6312.0
2017-09-06 10:50:00,131.3,131.38,131.23,131.37,6522.0,123.2418,123.3169,123.1761,123.3075,6522.0
2017-09-06 11:00:00,131.34,131.39,131.2,131.2,8174.0,123.2794,123.3263,123.148,123.148,8174.0
2017-09-06 11:10:00,131.18,131.2,131.08,131.16,7704.0,123.1292,123.148,123.0353,123.1104,7704.0
2017-09-06 11:20:00,131.2,131.25,131.18,131.25,4686.0,123.148,123.1949,123.1292,123.1949,4686.0
2017-09-06 11:30:00,131.22,131.34,131.18,131.33,9833.0,123.1667,123.2794,123.1292,123.27,9833.0
2017-09-06 11:40:00,131.34,131.38,131.32,131.34,4820.0,123.2794,123.3169,123.2606,123.2794,4820.0
2017-09-06 11:50:00,131.33,131.41,131.3,131.4,2533.0,123.27,123.3451,123.2418,123.3357,2533.0
2017-09-06 12:00:00,131.4,131.41,131.34,131.39,6872.0,123.3357,123.3451,123.2794,123.3263,6872.0
2017-09-06 12:10:00,131.4,131.48,131.39,131.47,9785.0,123.3357,123.4108,123.3263,123.4014,9785.0
2017-09-06 12:20:00,131.49,131.56,131.45,131.53,7355.0,123.4202,123.4859,123.3826,123.4577,7355.0
2017-09-06 12:30:00,131.52,131.53,131.46,131.5,5271.0,123.4483,123.4577,123.392,123.4295,5271.0
2017-09-06 12:40:00,131.5,131.56,131.49,131.52,26365.0,123.4295,123.4859,123.4202,123.4483,26365.0
2017-09-06 12:50:00,131.55,131.58,131.55,131.58,18866.0,123.4765,123.5046,123.4765,123.5046,18866.0
2017-09-06 13:00:00,131.57,131.67,131.57,131.6,3003.0,123.4952,123.5891,123.4952,123.5234,3003.0
2017-09-06 13:10:00,131.62,131.67,131.6,131.63,5000.0,123.5422,123.5891,123.5234,123.5516,5000.0
2017-09-06 13:20:00,131.67,131.67,131.62,131.64,7270.0,123.5891,123.5891,123.5422,123.561,7270.0
2017-09-06 13:30:00,131.67,131.7,131.63,131.68,3662.0,123.5891,123.6173,123.5516,123.5985,3662.0
2017-09-06 13:40:00,131.68,131.69,131.64,131.66,12926.0,123.5985,123.6079,123.561,123.5797,12926.0
2017-09-06 13:50:00,131.68,131.7,131.62,131.63,8063.0,123.5985,123.6173,123.5422,123.5516,8063.0
2017-09-06 14:00:00,131.63,131.74,131.62,131.74,6059.0,123.5516,123.6548,123.5422,123.6548,6059.0
2017-09-06 14:10:00,131.72,131.77,131.7,131.75,31522.0,123.636,123.683,123.6173,123.6642,31522.0
2017-09-06 14:20:00,131.76,131.82,131.72,131.79,17869.0,123.6736,123.7299,123.636,123.7017,17869.0
2017-09-06 14:30:00,131.78,131.82,131.76,131.78,9989.0,123.6924,123.7299,123.6736,123.6924,9989.0
2017-09-06 14:40:00,131.79,131.81,131.69,131.69,11647.0,123.7017,123.7205,123.6079,123.6079,11647.0
2017-09-06 14:50:00,131.71,131.76,131.69,131.75,11950.0,123.6267,123.6736,123.6079,123.6642,11950.0
2017-09-06 15:00:00,131.76,131.82,131.72,131.81,7610.0,123.6736,123.7299,123.636,123.7205,7610.0
2017-09-06 15:10:00,131.83,131.83,131.77,131.82,13648.0,123.7393,123.7393,123.683,123.7299,13648.0
2017-09-06 15:20:00,131.81,131.91,131.8,131.88,20285.0,123.7205,123.8144,123.7111,123.7862,20285.0
2017-09-06 15:30:00,131.89,131.89,131.75,131.79,20465.0,123.7956,123.7956,123.6642,123.7017,20465.0
2017-09-06 15:40:00,131.79,131.82,131.74,131.75,10797.0,123.7017,123.7299,123.6548,123.6642,10797.0
2017-09-06 15:50:00,131.75,131.76,131.65,131.7,144570.0,123.6642,123.6736,123.5703,123.6173,144570.0
2017-09-07 09:30:00,132.0,132.0,131.85,131.97,18238.0,123.8989,123.8989,123.7581,123.8707,18238.0
2017-09-07 09:40:00,131.95,132.0,131.86,131.89,16625.0,123.8519,123.8989,123.7675,123.7956,16625.0
2017-09-07 09:50:00,131.89,131.96,131.89,131.91,3396.0,123.7956,123.8613,123.7956,123.8144,3396.0
2017-09-07 10:00:00,131.92,131.92,131.73,131.85,13725.0,123.8238,123.8238,123.6454,123.7581,13725.0
2017-09-07 10:10:00,131.87,131.88,131.74,131.84,10993.0,123.7768,123.7862,123.6548,123.7487,10993.0
2017-09-07 10:20:00,131.83,131.92,131.81,131.82,16960.0,123.7393,123.8238,123.7205,123.7299,16960.0
2017-09-07 10:30:00,131.81,131.99,131.8,131.97,9822.0,123.7205,123.8895,123.7111,123.8707,9822.0
2017-09-07 10:40:00,131.96,132.17,131.96,132.15,14185.0,123.8613,124.0584,123.8613,124.0397,14185.0
2017-09-07 10:50:00,132.18,132.21,132.14,132.15,12522.0,124.0678,124.096,124.0303,124.0397,12522.0
2017-09-07 11:00:00,132.13,132.23,132.12,132.16,17052.0,124.0209,124.1147,124.0115,124.049,17052.0
2017-09-07 11:10:00,132.19,132.2,132.05,132.05,23519.0,124.0772,124.0866,123.9458,123.9458,23519.0
2017-09-07 11:20:00,132.07,132.09,131.95,132.02,9545.0,123.9646,123.9833,123.8519,123.9176,9545.0
2017-09-07 11:30:00,132.02,132.14,131.99,132.11,8729.0,123.9176,124.0303,123.8895,124.0021,8729.0
2017-09-07 11:40:00,132.13,132.2,132.1,132.12,7822.0,124.0209,124.0866,123.9927,124.0115,7822.0
2017-09-07 11:50:00,132.15,132.17,132.1,132.11,12217.0,124.0397,124.0584,123.9927,124.0021,12217.0
2017-09-07 12:00:00,132.11,132.11,131.98,132.02,21569.0,124.0021,124.0021,123.8801,123.9176,21569.0
2017-09-07 12:10:00,132.05,132.08,132.0,132.03,9897.0,123.9458,123.9739,123.8989,123.927,9897.0
2017-09-07 12:20:00,132.08,132.08,131.93,131.94,10216.0,123.9739,123.9739,123.8332,123.8425,10216.0
2017-09-07 12:30:00,131.98,131.99,131.87,131.94,7186.0,123.8801,123.8895,123.7768,123.8425,7186.0
2017-09-07 12:40:00,131.95,132.01,131.9,131.93,9482.0,123.8519,123.9082,123.805,123.8332,9482.0
2017-09-07 12:50:00,131.91,132.01,131.89,132.01,7550.0,123.8144,123.9082,123.7956,123.9082,7550.0
2017-09-07 13:00:00,132.0,132.05,131.97,132.03,4398.0,123.8989,123.9458,123.8707,123.927,4398.0
2017-09-07 13:10:00,132.05,132.12,132.05,132.09,11246.0,123.9458,124.0115,123.9458,123.9833,11246.0
2017-09-07 13:20:00,132.1,132.1,132.05,132.09,2325.0,123.9927,123.9927,123.9458,123.9833,2325.0
2017-09-07 13:30:00,132.12,132.13,132.09,132.12,7483.0,124.0115,124.0209,123.9833,124.0115,7483.0
2017-09-07 13:40:00,132.11,132.17,132.07,132.17,18752.0,124.0021,124.0584,123.9646,124.0584,18752.0
2017-09-07 13:50:00,132.15,132.16,132.07,132.12,12025.0,124.0397,124.049,123.9646,124.0115,12025.0
2017-09-07 14:00:00,132.11,132.18,132.09,132.18,12931.0,124.0021,124.0678,123.9833,124.0678,12931.0
2017-09-07 14:10:00,132.17,132.21,132.16,132.16,9281.0,124.0584,124.096,124.049,124.049,9281.0
2017-09-07 14:20:00,132.18,132.19,132.14,132.19,14188.0,124.0678,124.0772,124.0303,124.0772,14188.0
2017-09-07 14:30:00,132.17,132.18,132.09,132.12,4360.0,124.0584,124.0678,123.9833,124.0115,4360.0
2017-09-07 14:40:00,132.1,132.14,132.05,132.1,27191.0,123.9927,124.0303,123.9458,123.9927,27191.0
2017-09-07 14:50:00,132.09,132.16,132.07,132.16,14368.0,123.9833,124.049,123.9646,124.049,14368.0
2017-09-07 15:00:00,132.16,132.18,132.09,132.18,11507.0,124.049,124.0678,123.9833,124.0678,11507.0
2017-09-07 15:10:00,132.15,132.18,132.12,132.13,8767.0,124.0397,124.0678,124.0115,124.0209,8767.0
2017-09-07 15:20:00,132.12,132.13,131.99,132.02,222917.0,124.0115,124.0209,123.8895,123.9176,222917.0
2017-09-07 15:30:00,132.02,132.11,132.0,132.11,14291.0,123.9176,124.0021,123.8989,124.0021,14291.0
2017-09-07 15:40:00,132.1,132.16,132.07,132.12,15489.0,123.9927,124.049,123.9646,124.0115,15489.0
2017-09-07 15:50:00,132.13,132.16,132.09,132.14,16515.0,124.0209,124.049,123.9833,124.0303,16515.0
2017-09-08 09:30:00,131.92,131.92,131.8,131.87,22665.0,123.8238,123.8238,123.7111,123.7768,22665.0
2017-09-08 09:40:00,131.84,131.97,131.84,131.85,4088.0,123.7487,123.8707,123.7487,123.7581,4088.0
2017-09-08 09:50:00,131.91,131.93,131.83,131.92,4160.0,123.8144,123.8332,123.7393,123.8238,4160.0
2017-09-08 10:00:00,131.98,132.0,131.94,131.96,8258.0,123.8801,123.8989,123.8425,123.8613,8258.0
2017-09-08 10:10:00,131.94,131.95,131.84,131.91,30899.0,123.8425,123.8519,123.7487,123.8144,30899.0
2017-09-08 10:20:00,131.89,131.92,131.84,131.92,24876.0,123.7956,123.8238,123.7487,123.8238,24876.0
2017-09-08 10:30:00,131.87,131.97,131.84,131.88,4269.0,123.7768,123.8707,123.7487,123.7862,4269.0
2017-09-08 10:40:00,131.91,131.96,131.84,131.93,28281.0,123.8144,123.8613,123.7487,123.8332,28281.0
2017-09-08 10:50:00,131.96,132.02,131.94,131.99,3756.0,123.8613,123.9176,123.8425,123.8895,3756.0
2017-09-08 11:00:00,131.98,132.12,131.98,132.11,3000.0,123.8801,124.0115,123.8801,124.0021,3000.0
2017-09-08 11:10:00,132.08,132.11,132.06,132.06,2915.0,123.9739,124.0021,123.9552,123.9552,2915.0
2017-09-08 11:20:00,132.06,132.08,132.02,132.07,4461.0,123.9552,123.9739,123.9176,123.9646,4461.0
2017-09-08 11:30:00,132.1,132.11,132.0,132.01,9759.0,123.9927,124.0021,123.8989,123.9082,9759.0
2017-09-08 11:40:00,132.01,132.04,131.95,131.99,8310.0,123.9082,123.9364,123.8519,123.8895,8310.0
2017-09-08 11:50:00,132.0,132.04,131.96,132.01,8350.0,123.8989,123.9364,123.8613,123.9082,8350.0
2017-09-08 12:00:00,132.0,132.02,131.93,131.97,10420.0,123.8989,123.9176,123.8332,123.8707,10420.0
2017-09-08 12:10:00,131.91,131.97,131.89,131.95,16927.0,123.8144,123.8707,123.7956,123.8519,16927.0
2017-09-08 12:20:00,131.93,131.96,131.88,131.95,22529.0,123.8332,123.8613,123.7862,123.8519,22529.0
2017-09-08 12:30:00,131.96,132.05,131.95,132.04,2193.0,123.8613,123.9458,123.8519,123.9364,2193.0
2017-09-08 12:40:00,132.03,132.05,132.01,132.05,13867.0,123.927,123.9458,123.9082,123.9458,13867.0
2017-09-08 12:50:00,132.03,132.07,132.02,132.03,2432.0,123.927,123.9646,123.9176,123.927,2432.0
2017-09-08 13:00:00,132.01,132.03,132.01,132.01,1078.0,123.9082,123.927,123.9082,123.9082,1078.0
2017-09-08 13:10:00,132.02,132.04,132.0,132.04,7526.0,123.9176,123.9364,123.8989,123.9364,7526.0
2017-09-08 13:20:00,132.04,132.07,132.03,132.04,5278.0,123.9364,123.9646,123.927,123.9364,5278.0
2017-09-08 13:30:00,132.04,132.04,131.96,132.0,11072.0,123.9364,123.9364,123.8613,123.8989,11072.0
2017-09-08 13:40:00,132.0,132.0,131.95,131.97,6512.0,123.8989,123.8989,123.8519,123.8707,6512.0
2017-09-08 13:50:00,131.97,131.97,131.91,131.95,8249.0,123.8707,123.8707,123.8144,123.8519,8249.0
2017-09-08 14:00:00,131.96,131.97,131.92,131.92,10404.0,123.8613,123.8707,123.8238,123.8238,10404.0
2017-09-08 14:10:00,131.92,131.96,131.86,131.87,10544.0,123.8238,123.8613,123.7675,123.7768,10544.0
2017-09-08 14:20:00,131.89,131.92,131.83,131.85,15477.0,123.7956,123.8238,123.7393,123.7581,15477.0
2017-09-08 14:30:00,131.85,131.93,131.84,131.93,17297.0,123.7581,123.8332,123.7487,123.8332,17297.0
2017-09-08 14:40:00,131.91,131.93,131.81,131.83,11676.0,123.8144,123.8332,123.7205,123.7393,11676.0
2017-09-08 14:50:00,131.81,131.86,131.79,131.85,7162.0,123.7205,123.7675,123.7017,123.7581,7162.0
2017-09-08 15:00:00,131.85,131.88,131.81,131.86,15061.0,123.7581,123.7862,123.7205,123.7675,15061.0
2017-09-08 15:10:00,131.88,131.88,131.74,131.75,3388.0,123.7862,123.7862,123.6548,123.6642,3388.0
2017-09-08 15:20:00,131.73,131.78,131.7,131.71,23455.0,123.6454,123.6924,123.6173,123.6267,23455.0
2017-09-08 15:30:00,131.68,131.73,131.66,131.72,8540.0,123.5985,123.6454,123.5797,123.636,8540.0
2017-09-08 15:40:00,131.73,131.78,131.7,131.78,9461.0,123.6454,123.6924,123.6173,123.6924,9461.0
2017-09-08 15:50:00,131.76,131.79,131.71,131.76,27307.0,123.6736,123.7017,123.6267,123.6736,27307.0
2017-09-11 09:30:00,132.6,132.75,132.51,132.75,28441.0,124.462,124.6028,124.3776,124.6028,28441.0
2017-09-11 09:40:00,132.8,132.87,132.78,132.85,11412.0,124.6498,124.7155,124.631,124.6967,11412.0
2017-09-11 09:50:00,132.83,132.85,132.79,132.8,6422.0,124.6779,124.6967,124.6404,124.6498,6422.0
2017-09-11 10:00:00,132.85,132.9,132.85,132.87,8122.0,124.6967,124.7436,124.6967,124.7155,8122.0
2017-09-11 10:10:00,132.87,132.91,132.82,132.84,9409.0,124.7155,124.753,124.6685,124.6873,9409.0
2017-09-11 10:20:00,132.86,132.88,132.82,132.83,6900.0,124.7061,124.7249,124.6685,124.6779,6900.0
2017-09-11 10:30:00,132.82,132.85,132.69,132.72,6484.0,124.6685,124.6967,124.5465,124.5747,6484.0
2017-09-11 10:40:00,132.72,132.73,132.66,132.71,1726.0,124.5747,124.5841,124.5184,124.5653,1726.0
2017-09-11 10:50:00,132.69,132.7,132.6,132.61,5629.0,124.5465,124.5559,124.462,124.4714,5629.0
2017-09-11 11:00:00,132.62,132.68,132.61,132.68,3360.0,124.4808,124.5371,124.4714,124.5371,3360.0
2017-09-11 11:10:00,132.71,132.71,132.59,132.65,16818.0,124.5653,124.5653,124.4526,124.509,16818.0
2017-09-11 11:20:00,132.67,132.67,132.54,132.61,9525.0,124.5277,124.5277,124.4057,124.4714,9525.0
2017-09-11 11:30:00,132.64,132.75,132.64,132.74,6064.0,124.4996,124.6028,124.4996,124.5934,6064.0
2017-09-11 11:40:00,132.75,132.81,132.73,132.79,3985.0,124.6028,124.6591,124.5841,124.6404,3985.0
2017-09-11 11:50:00,132.78,132.81,132.76,132.79,1220.0,124.631,124.6591,124.6122,124.6404,1220.0
2017-09-11 12:00:00,132.79,132.8,132.75,132.76,1122.0,124.6404,124.6498,124.6028,124.6122,1122.0
2017-09-11 12:10:00,132.77,132.84,132.76,132.84,1875.0,124.6216,124.6873,124.6122,124.6873,1875.0
2017-09-11 12:20:00,132.86,132.87,132.84,132.85,991.0,124.7061,124.7155,124.6873,124.6967,991.0
2017-09-11 12:30:00,132.85,132.89,132.84,132.89,3284.0,124.6967,124.7342,124.6873,124.7342,3284.0
2017-09-11 12:40:00,132.89,132.99,132.89,132.95,9330.0,124.7342,124.8281,124.7342,124.7906,9330.0
2017-09-11 12:50:00,132.97,132.98,132.93,132.94,4936.0,124.8093,124.8187,124.7718,124.7812,4936.0
2017-09-11 13:00:00,132.95,132.98,132.92,132.93,1584.0,124.7906,124.8187,124.7624,124.7718,1584.0
2017-09-11 13:10:00,132.92,132.97,132.91,132.94,4108.0,124.7624,124.8093,124.753,124.7812,4108.0
2017-09-11 13:20:00,132.92,132.95,132.91,132.94,7478.0,124.7624,124.7906,124.753,124.7812,7478.0
2017-09-11 13:30:00,132.93,132.94,132.89,132.89,11135.0,124.7718,124.7812,124.7342,124.7342,11135.0
2017-09-11 13:40:00,132.91,132.92,132.87,132.9,4377.0,124.753,124.7624,124.7155,124.7436,4377.0
2017-09-11 13:50:00,132.94,132.97,132.92,132.94,4279.0,124.7812,124.8093,124.7624,124.7812,4279.0
2017-09-11 14:00:00,132.95,132.97,132.93,132.96,3442.0,124.7906,124.8093,124.7718,124.7999,3442.0
2017-09-11 14:10:00,132.98,132.99,132.93,132.95,9390.0,124.8187,124.8281,124.7718,124.7906,9390.0
2017-09-11 14:20:00,132.94,132.95,132.89,132.89,16500.0,124.7812,124.7906,124.7342,124.7342,16500.0
2017-09-11 14:30:00,132.91,132.92,132.86,132.87,22693.0,124.753,124.7624,124.7061,124.7155,22693.0
2017-09-11 14:40:00,132.87,132.92,132.85,132.9,13147.0,124.7155,124.7624,124.6967,124.7436,13147.0
2017-09-11 14:50:00,132.9,132.91,132.87,132.9,14088.0,124.7436,124.753,124.7155,124.7436,14088.0
2017-09-11 15:00:00,132.86,132.89,132.85,132.89,11612.0,124.7061,124.7342,124.6967,124.7342,11612.0
2017-09-11 15:10:00,132.9,132.94,132.89,132.93,44611.0,124.7436,124.7812,124.7342,124.7718,44611.0
2017-09-11 15:20:00,132.93,132.94,132.9,132.9,6507.0,124.7718,124.7812,124.7436,124.7436,6507.0
2017-09-11 15:30:00,132.9,132.93,132.85,132.91,8175.0,124.7436,124.7718,124.6967,124.753,8175.0
2017-09-11 15:40:00,132.92,132.93,132.85,132.86,16027.0,124.7624,124.7718,124.6967,124.7061,16027.0
2017-09-11 15:50:00,132.86,132.95,132.84,132.93,64194.0,124.7061,124.7906,124.6873,124.7718,64194.0
2017-09-12 09:30:00,133.24,133.31,133.09,133.15,25934.0,125.0628,125.1285,124.922,124.9783,25934.0
2017-09-12 09:40:00,133.18,133.18,133.04,133.06,7523.0,125.0064,125.0064,124.875,124.8938,7523.0
2017-09-12 09:50:00,133.0,133.02,132.94,133.0,2845.0,124.8375,124.8563,124.7812,124.8375,2845.0
2017-09-12 10:00:00,133.06,133.07,132.86,132.91,7656.0,124.8938,124.9032,124.7061,124.753,7656.0
2017-09-12 10:10:00,132.97,133.01,132.95,132.97,1568.0,124.8093,124.8469,124.7906,124.8093,1568.0
2017-09-12 10:20:00,133.02,133.02,132.94,132.99,6510.0,124.8563,124.8563,124.7812,124.8281,6510.0
2017-09-12 10:30:00,132.96,133.0,132.9,132.97,4974.0,124.7999,124.8375,124.7436,124.8093,4974.0
2017-09-12 10:40:00,132.98,133.01,132.88,132.92,2668.0,124.8187,124.8469,124.7249,124.7624,2668.0
2017-09-12 10:50:00,132.91,132.94,132.86,132.93,2682.0,124.753,124.7812,124.7061,124.7718,2682.0
2017-09-12 11:00:00,132.93,132.96,132.91,132.96,4962.0,124.7718,124.7999,124.753,124.7999,4962.0
2017-09-12 11:10:00,132.97,132.98,132.94,132.96,5675.0,124.8093,124.8187,124.7812,124.7999,5675.0
2017-09-12 11:20:00,132.93,132.98,132.89,132.98,3672.0,124.7718,124.8187,124.7342,124.8187,3672.0
2017-09-12 11:30:00,132.97,133.0,132.96,132.97,7855.0,124.8093,124.8375,124.7999,124.8093,7855.0
2017-09-12 11:40:00,132.98,132.99,132.93,132.97,13317.0,124.8187,124.8281,124.7718,124.8093,13317.0
2017-09-12 11:50:00,132.97,132.97,132.91,132.95,4058.0,124.8093,124.8093,124.753,124.7906,4058.0
2017-09-12 12:00:00,132.95,133.0,132.92,132.94,4047.0,124.7906,124.8375,124.7624,124.7812,4047.0
2017-09-12 12:10:00,132.94,133.0,132.93,132.96,11365.0,124.7812,124.8375,124.7718,124.7999,11365.0
2017-09-12 12:20:00,133.02,133.05,133.01,133.03,9468.0,124.8563,124.8844,124.8469,124.8656,9468.0
2017-09-12 12:30:00,133.05,133.08,133.03,133.07,7832.0,124.8844,124.9126,124.8656,124.9032,7832.0
2017-09-12 12:40:00,133.02,133.07,133.0,133.05,2861.0,124.8563,124.9032,124.8375,124.8844,2861.0
2017-09-12 12:50:00,133.03,133.08,133.02,133.06,3033.0,124.8656,124.9126,124.8563,124.8938,3033.0
2017-09-12 13:00:00,133.07,133.11,133.04,133.1,4741.0,124.9032,124.9407,124.875,124.9313,4741.0
2017-09-12 13:10:00,133.09,133.11,133.05,133.06,2578.0,124.922,124.9407,124.8844,124.8938,2578.0
2017-09-12 13:20:00,133.09,133.1,133.07,133.09,7736.0,124.922,124.9313,124.9032,124.922,7736.0
2017-09-12 13:30:00,133.14,133.17,133.11,133.17,15367.0,124.9689,124.9971,124.9407,124.9971,15367.0
2017-09-12 13:40:00,133.17,133.21,133.13,133.13,10993.0,124.9971,125.0346,124.9595,124.9595,10993.0
2017-09-12 13:50:00,133.17,133.21,133.1,133.1,13352.0,124.9971,125.0346,124.9313,124.9313,13352.0
2017-09-12 14:00:00,133.1,133.15,133.06,133.11,4804.0,124.9313,124.9783,124.8938,124.9407,4804.0
2017-09-12 14:10:00,133.14,133.15,133.09,133.14,19200.0,124.9689,124.9783,124.922,124.9689,19200.0
2017-09-12 14:20:00,133.1,133.1,133.03,133.04,6238.0,124.9313,124.9313,124.8656,124.875,6238.0
2017-09-12 14:30:00,133.01,133.04,132.88,132.93,18810.0,124.8469,124.875,124.7249,124.7718,18810.0
2017-09-12 14:40:00,132.91,132.98,132.86,132.95,20199.0,124.753,124.8187,124.7061,124.7906,20199.0
2017-09-12 14:50:00,132.94,132.96,132.89,132.94,6151.0,124.7812,124.7999,124.7342,124.7812,6151.0
2017-09-12 15:00:00,132.9,132.93,132.82,132.92,18457.0,124.7436,124.7718,124.6685,124.7624,18457.0
2017-09-12 15:10:00,132.92,132.98,132.88,132.96,12836.0,124.7624,124.8187,124.7249,124.7999,12836.0
2017-09-12 15:20:00,132.94,133.05,132.94,133.04,15026.0,124.7812,124.8844,124.7812,124.875,15026.0
2017-09-12 15:30:00,133.0,133.11,133.0,133.08,12711.0,124.8375,124.9407,124.8375,124.9126,12711.0
2017-09-12 15:40:00,133.09,133.11,133.07,133.08,6747.0,124.922,124.9407,124.9032,124.9126,6747.0
2017-09-12 15:50:00,133.09,133.23,133.09,133.23,21187.0,124.922,125.0534,124.922,125.0534,21187.0
2017-09-13 09:30:00,133.12,133.12,133.0,133.08,33018.0,124.9501,124.9501,124.8375,124.9126,33018.0
2017-09-13 09:40:00,133.08,133.12,132.96,132.97,14674.0,124.9126,124.9501,124.7999,124.8093,14674.0
2017-09-13 09:50:00,132.96,133.12,132.94,133.12,4080.0,124.7999,124.9501,124.7812,124.9501,4080.0
2017-09-13 10:00:00,133.09,133.11,133.05,133.06,4834.0,124.922,124.9407,124.8844,124.8938,4834.0
2017-09-13 10:10:00,133.09,133.15,133.06,133.06,3746.0,124.922,124.9783,124.8938,124.8938,3746.0
2017-09-13 10:20:00,133.06,133.08,133.05,133.06,3628.0,124.8938,124.9126,124.8844,124.8938,3628.0
2017-09-13 10:30:00,133.09,133.09,133.06,133.06,5203.0,124.922,124.922,124.8938,124.8938,5203.0
2017-09-13 10:40:00,133.06,133.06,132.97,132.97,5954.0,124.8938,124.8938,124.8093,124.8093,5954.0
2017-09-13 10:50:00,132.97,133.06,132.97,133.03,7018.0,124.8093,124.8938,124.8093,124.8656,7018.0
2017-09-13 11:00:00,133.03,133.11,133.03,133.11,6698.0,124.8656,124.9407,124.8656,124.9407,6698.0
2017-09-13 11:10:00,133.11,133.13,133.09,133.12,6607.0,124.9407,124.9595,124.922,124.9501,6607.0
2017-09-13 11:20:00,133.11,133.12,133.05,133.06,6069.0,124.9407,124.9501,124.8844,124.8938,6069.0
2017-09-13 11:30:00,133.07,133.07,132.9,132.92,6148.0,124.9032,124.9032,124.7436,124.7624,6148.0
2017-09-13 11:40:00,132.93,132.97,132.92,132.97,2324.0,124.7718,124.8093,124.7624,124.8093,2324.0
2017-09-13 11:50:00,132.96,133.02,132.96,132.99,2788.0,124.7999,124.8563,124.7999,124.8281,2788.0
2017-09-13 12:00:00,132.94,133.03,132.94,133.03,7717.0,124.7812,124.8656,124.7812,124.8656,7717.0
2017-09-13 12:10:00,133.01,133.05,133.0,133.03,5162.0,124.8469,124.8844,124.8375,124.8656,5162.0
2017-09-13 12:20:00,133.05,133.07,133.03,133.03,38630.0,124.8844,124.9032,124.8656,124.8656,38630.0
2017-09-13 12:30:00,133.03,133.07,133.03,133.06,23024.0,124.8656,124.9032,124.8656,124.8938,23024.0
2017-09-13 12:40:00,133.08,133.15,133.07,133.14,3381.0,124.9126,124.9783,124.9032,124.9689,3381.0
2017-09-13 12:50:00,133.14,133.15,133.06,133.06,8757.0,124.9689,124.9783,124.8938,124.8938,8757.0
2017-09-13 13:00:00,133.06,133.11,133.01,133.07,29899.0,124.8938,124.9407,124.8469,124.9032,29899.0
2017-09-13 13:10:00,133.07,133.11,133.06,133.11,2824.0,124.9032,124.9407,124.8938,124.9407,2824.0
2017-09-13 13:20:00,133.12,133.14,133.06,133.1,15915.0,124.9501,124.9689,124.8938,124.9313,15915.0
2017-09-13 13:30:00,133.1,133.11,133.05,133.07,16360.0,124.9313,124.9407,124.8844,124.9032,16360.0
2017-09-13 13:40:00,133.07,133.07,133.04,133.07,7807.0,124.9032,124.9032,124.875,124.9032,7807.0
2017-09-13 13:50:00,133.06,133.09,133.05,133.06,27238.0,124.8938,124.922,124.8844,124.8938,27238.0
2017-09-13 14:00:00,133.07,133.08,133.03,133.06,12348.0,124.9032,124.9126,124.8656,124.8938,12348.0
2017-09-13 14:10:00,133.07,133.08,133.05,133.06,11493.0,124.9032,124.9126,124.8844,124.8938,11493.0
2017-09-13 14:20:00,133.06,133.08,133.05,133.05,19792.0,124.8938,124.9126,124.8844,124.8844,19792.0
2017-09-13 14:30:00,133.04,133.07,133.03,133.03,9052.0,124.875,124.9032,124.8656,124.8656,9052.0
2017-09-13 14:40:00,133.04,133.09,133.03,133.07,9889.0,124.875,124.922,124.8656,124.9032,9889.0
2017-09-13 14:50:00,133.07,133.09,133.04,133.05,25376.0,124.9032,124.922,124.875,124.8844,25376.0
2017-09-13 15:00:00,133.04,133.08,133.02,133.03,15304.0,124.875,124.9126,124.8563,124.8656,15304.0
2017-09-13 15:10:00,133.03,133.05,133.0,133.05,20359.0,124.8656,124.8844,124.8375,124.8844,20359.0
2017-09-13 15:20:00,133.06,133.07,133.03,133.05,23371.0,124.8938,124.9032,124.8656,124.8844,23371.0
2017-09-13 15:30:00,133.06,133.1,133.04,133.07,16930.0,124.8938,124.9313,124.875,124.9032,16930.0
2017-09-13 15:40:00,133.07,133.08,133.0,133.02,13040.0,124.9032,124.9126,124.8375,124.8563,13040.0
2017-09-13 15:50:00,133.02,133.16,133.02,133.15,39899.0,124.8563,124.9877,124.8563,124.9783,39899.0
2017-09-14 09:30:00,132.88,132.88,132.58,132.59,24621.0,124.7249,124.7249,124.4433,124.4526,24621.0
2017-09-14 09:40:00,132.62,132.8,132.61,132.77,7547.0,124.4808,124.6498,124.4714,124.6216,7547.0
2017-09-14 09:50:00,132.77,132.84,132.76,132.82,7041.0,124.6216,124.6873,124.6122,124.6685,7041.0
2017-09-14 10:00:00,132.82,132.82,132.75,132.79,5457.0,124.6685,124.6685,124.6028,124.6404,5457.0
2017-09-14 10:10:00,132.83,132.83,132.78,132.8,11268.0,124.6779,124.6779,124.631,124.6498,11268.0
2017-09-14 10:20:00,132.8,132.83,132.75,132.81,8005.0,124.6498,124.6779,124.6028,124.6591,8005.0
2017-09-14 10:30:00,132.85,132.91,132.83,132.89,4130.0,124.6967,124.753,124.6779,124.7342,4130.0
2017-09-14 10:40:00,132.88,132.94,132.86,132.93,5115.0,124.7249,124.7812,124.7061,124.7718,5115.0
2017-09-14 10:50:00,132.94,132.95,132.91,132.91,5976.0,124.7812,124.7906,124.753,124.753,5976.0
2017-09-14 11:00:00,132.92,132.98,132.92,132.97,3787.0,124.7624,124.8187,124.7624,124.8093,3787.0
2017-09-14 11:10:00,132.99,133.06,132.97,133.02,7800.0,124.8281,124.8938,124.8093,124.8563,7800.0
2017-09-14 11:20:00,133.03,133.05,133.0,133.01,10100.0,124.8656,124.8844,124.8375,124.8469,10100.0
2017-09-14 11:30:00,133.0,133.01,132.96,132.97,5948.0,124.8375,124.8469,124.7999,124.8093,5948.0
2017-09-14 11:40:00,132.97,132.98,132.91,132.96,13409.0,124.8093,124.8187,124.753,124.7999,13409.0
2017-09-14 11:50:00,132.95,132.96,132.92,132.96,5578.0,124.7906,124.7999,124.7624,124.7999,5578.0
2017-09-14 12:00:00,132.96,132.96,132.88,132.9,6215.0,124.7999,124.7999,124.7249,124.7436,6215.0
2017-09-14 12:10:00,132.88,132.91,132.85,132.87,15087.0,124.7249,124.753,124.6967,124.7155,15087.0
2017-09-14 12:20:00,132.86,132.86,132.8,132.85,23584.0,124.7061,124.7061,124.6498,124.6967,23584.0
2017-09-14 12:30:00,132.85,132.88,132.84,132.85,2552.0,124.6967,124.7249,124.6873,124.6967,2552.0
2017-09-14 12:40:00,132.85,132.92,132.85,132.9,2543.0,124.6967,124.7624,124.6967,124.7436,2543.0
2017-09-14 12:50:00,132.95,132.96,132.93,132.93,6835.0,124.7906,124.7999,124.7718,124.7718,6835.0
2017-09-14 13:00:00,132.92,132.94,132.91,132.92,8999.0,124.7624,124.7812,124.753,124.7624,8999.0
2017-09-14 13:10:00,132.91,132.91,132.9,132.91,2794.0,124.753,124.753,124.7436,124.753,2794.0
2017-09-14 13:20:00,132.89,132.91,132.87,132.9,2832.0,124.7342,124.753,124.7155,124.7436,2832.0
2017-09-14 13:30:00,132.91,132.92,132.86,132.87,9904.0,124.753,124.7624,124.7061,124.7155,9904.0
2017-09-14 13:40:00,132.9,132.91,132.85,132.87,15470.0,124.7436,124.753,124.6967,124.7155,15470.0
2017-09-14 13:50:00,132.88,132.88,132.86,132.86,7256.0,124.7249,124.7249,124.7061,124.7061,7256.0
2017-09-14 14:00:00,132.86,132.93,132.83,132.88,9087.0,124.7061,124.7718,124.6779,124.7249,9087.0
2017-09-14 14:10:00,132.87,132.94,132.86,132.94,13305.0,124.7155,124.7812,124.7061,124.7812,13305.0
2017-09-14 14:20:00,132.94,132.95,132.89,132.9,8133.0,124.7812,124.7906,124.7342,124.7436,8133.0
2017-09-14 14:30:00,132.93,132.94,132.89,132.91,15707.0,124.7718,124.7812,124.7342,124.753,15707.0
2017-09-14 14:40:00,132.91,132.97,132.9,132.97,3731.0,124.753,124.8093,124.7436,124.8093,3731.0
2017-09-14 14:50:00,132.97,132.98,132.94,132.96,10404.0,124.8093,124.8187,124.7812,124.7999,10404.0
2017-09-14 15:00:00,132.96,132.97,132.93,132.93,5632.0,124.7999,124.8093,124.7718,124.7718,5632.0
2017-09-14 15:10:00,132.95,132.95,132.87,132.88,8219.0,124.7906,124.7906,124.7155,124.7249,8219.0
2017-09-14 15:20:00,132.86,132.9,132.85,132.87,26823.0,124.7061,124.7436,124.6967,124.7155,26823.0
2017-09-14 15:30:00,132.88,132.94,132.88,132.93,6406.0,124.7249,124.7812,124.7249,124.7718,6406.0
2017-09-14 15:40:00,132.93,132.94,132.82,132.84,10930.0,124.7718,124.7812,124.6685,124.6873,10930.0
2017-09-14 15:50:00,132.86,132.91,132.81,132.87,28112.0,124.7061,124.753,124.6591,124.7155,28112.0
2017-09-15 09:30:00,132.88,132.88,132.75,132.76,18961.0,124.7249,124.7249,124.6028,124.6122,18961.0
2017-09-15 09:40:00,132.7,132.76,132.68,132.73,5174.0,124.5559,124.6122,124.5371,124.5841,5174.0
2017-09-15 09:50:00,132.79,132.84,132.78,132.78,2278.0,124.6404,124.6873,124.631,124.631,2278.0
2017-09-15 10:00:00,132.79,132.86,132.77,132.78,7314.0,124.6404,124.7061,124.6216,124.631,7314.0
2017-09-15 10:10:00,132.77,132.8,132.74,132.8,2694.0,124.6216,124.6498,124.5934,124.6498,2694.0
2017-09-15 10:20:00,132.83,132.83,132.75,132.78,13397.0,124.6779,124.6779,124.6028,124.631,13397.0
2017-09-15 10:30:00,132.77,132.89,132.75,132.88,4217.0,124.6216,124.7342,124.6028,124.7249,4217.0
2017-09-15 10:40:00,132.91,133.04,132.88,133.0,2193.0,124.753,124.875,124.7249,124.8375,2193.0
2017-09-15 10:50:00,133.04,133.12,133.04,133.08,3145.0,124.875,124.9501,124.875,124.9126,3145.0
2017-09-15 11:00:00,133.04,133.06,133.0,133.0,4104.0,124.875,124.8938,124.8375,124.8375,4104.0
2017-09-15 11:10:00,132.99,133.04,132.96,132.97,3795.0,124.8281,124.875,124.7999,124.8093,3795.0
2017-09-15 11:20:00,132.98,133.0,132.95,132.95,1501.0,124.8187,124.8375,124.7906,124.7906,1501.0
2017-09-15 11:30:00,132.96,132.97,132.88,132.88,4001.0,124.7999,124.8093,124.7249,124.7249,4001.0
2017-09-15 11:40:00,132.88,132.93,132.88,132.92,3183.0,124.7249,124.7718,124.7249,124.7624,3183.0
2017-09-15 11:50:00,132.95,132.99,132.93,132.96,3615.0,124.7906,124.8281,124.7718,124.7999,3615.0
2017-09-15 12:00:00,132.96,133.0,132.96,132.97,2899.0,124.7999,124.8375,124.7999,124.8093,2899.0
2017-09-15 12:10:00,132.98,133.0,132.96,132.96,3449.0,124.8187,124.8375,124.7999,124.7999,3449.0
2017-09-15 12:20:00,132.96,132.99,132.96,132.98,1189.0,124.7999,124.8281,124.7999,124.8187,1189.0
2017-09-15 12:30:00,133.0,133.0,132.88,132.88,9885.0,124.8375,124.8375,124.7249,124.7249,9885.0
2017-09-15 12:40:00,132.91,132.91,132.88,132.91,4498.0,124.753,124.753,124.7249,124.753,4498.0
2017-09-15 12:50:00,132.9,132.9,132.86,132.86,2670.0,124.7436,124.7436,124.7061,124.7061,2670.0
2017-09-15 13:00:00,132.86,132.89,132.86,132.88,5764.0,124.7061,124.7342,124.7061,124.7249,5764.0
2017-09-15 13:10:00,132.9,132.91,132.87,132.91,1729.0,124.7436,124.753,124.7155,124.753,1729.0
2017-09-15 13:20:00,132.9,132.9,132.86,132.86,23034.0,124.7436,124.7436,124.7061,124.7061,23034.0
2017-09-15 13:30:00,132.89,132.89,132.85,132.86,14162.0,124.7342,124.7342,124.6967,124.7061,14162.0
2017-09-15 13:40:00,132.85,132.88,132.81,132.81,11522.0,124.6967,124.7249,124.6591,124.6591,11522.0
2017-09-15 13:50:00,132.82,132.83,132.78,132.83,9348.0,124.6685,124.6779,124.631,124.6779,9348.0
2017-09-15 14:00:00,132.82,132.85,132.79,132.82,27531.0,124.6685,124.6967,124.6404,124.6685,27531.0
2017-09-15 14:10:00,132.83,132.86,132.81,132.82,18626.0,124.6779,124.7061,124.6591,124.6685,18626.0
2017-09-15 14:20:00,132.81,132.82,132.78,132.81,9337.0,124.6591,124.6685,124.631,124.6591,9337.0
2017-09-15 14:30:00,132.81,132.83,132.78,132.8,8437.0,124.6591,124.6779,124.631,124.6498,8437.0
2017-09-15 14:40:00,132.81,132.87,132.81,132.87,4409.0,124.6591,124.7155,124.6591,124.7155,4409.0
2017-09-15 14:50:00,132.85,132.87,132.83,132.86,5437.0,124.6967,124.7155,124.6779,124.7061,5437.0
2017-09-15 15:00:00,132.86,132.87,132.85,132.86,10687.0,124.7061,124.7155,124.6967,124.7061,10687.0
2017-09-15 15:10:00,132.87,132.9,132.85,132.89,6969.0,124.7155,124.7436,124.6967,124.7342,6969.0
2017-09-15 15:20:00,132.89,132.94,132.86,132.87,7413.0,124.7342,124.7812,124.7061,124.7155,7413.0
2017-09-15 15:30:00,132.87,132.91,132.86,132.9,9803.0,124.7155,124.753,124.7061,124.7436,9803.0
2017-09-15 15:40:00,132.9,132.9,132.86,132.87,8136.0,124.7436,124.7436,124.7061,124.7155,8136.0
2017-09-15 15:50:00,132.89,132.92,132.83,132.87,28564.0,124.7342,124.7624,124.6779,124.7155,28564.0
2017-09-18 09:30:00,133.13,133.55,133.0,133.2,23611.0,124.9595,125.3537,124.8375,125.0252,23611.0
2017-09-18 09:40:00,133.22,133.31,133.21,133.3,3125.0,125.044,125.1285,125.0346,125.1191,3125.0
2017-09-18 09:50:00,133.29,133.34,133.25,133.26,5674.0,125.1097,125.1566,125.0721,125.0815,5674.0
2017-09-18 10:00:00,133.25,133.33,133.24,133.32,5702.0,125.0721,125.1472,125.0628,125.1378,5702.0
2017-09-18 10:10:00,133.27,133.28,133.22,133.24,8826.0,125.0909,125.1003,125.044,125.0628,8826.0
2017-09-18 10:20:00,133.2,133.23,133.16,133.2,6846.0,125.0252,125.0534,124.9877,125.0252,6846.0
2017-09-18 10:30:00,133.23,133.26,133.17,133.19,5645.0,125.0534,125.0815,124.9971,125.0158,5645.0
2017-09-18 10:40:00,133.2,133.24,133.14,133.21,13647.0,125.0252,125.0628,124.9689,125.0346,13647.0
2017-09-18 10:50:00,133.2,133.22,133.18,133.19,5017.0,125.0252,125.044,125.0064,125.0158,5017.0
2017-09-18 11:00:00,133.19,133.24,133.17,133.21,24400.0,125.0158,125.0628,124.9971,125.0346,24400.0
2017-09-18 11:10:00,133.21,133.24,133.2,133.21,4363.0,125.0346,125.0628,125.0252,125.0346,4363.0
2017-09-18 11:20:00,133.19,133.26,133.18,133.25,14345.0,125.0158,125.0815,125.0064,125.0721,14345.0
2017-09-18 11:30:00,133.22,133.25,133.21,133.22,3409.0,125.044,125.0721,125.0346,125.044,3409.0
2017-09-18 11:40:00,133.23,133.23,133.19,133.23,4060.0,125.0534,125.0534,125.0158,125.0534,4060.0
2017-09-18 11:50:00,133.21,133.22,133.16,133.16,2217.0,125.0346,125.044,124.9877,124.9877,2217.0
2017-09-18 12:00:00,133.16,133.21,133.15,133.2,14925.0,124.9877,125.0346,124.9783,125.0252,14925.0
2017-09-18 12:10:00,133.2,133.2,133.15,133.16,2836.0,125.0252,125.0252,124.9783,124.9877,2836.0
2017-09-18 12:20:00,133.17,133.17,133.14,133.16,4368.0,124.9971,124.9971,124.9689,124.9877,4368.0
2017-09-18 12:30:00,133.13,133.16,133.13,133.14,10834.0,124.9595,124.9877,124.9595,124.9689,10834.0
2017-09-18 12:40:00,133.11,133.14,133.04,133.06,6140.0,124.9407,124.9689,124.875,124.8938,6140.0
2017-09-18 12:50:00,133.07,133.13,133.07,133.13,11223.0,124.9032,124.9595,124.9032,124.9595,11223.0
2017-09-18 13:00:00,133.13,133.14,133.06,133.06,6406.0,124.9595,124.9689,124.8938,124.8938,6406.0
2017-09-18 13:10:00,133.07,133.1,133.04,133.09,8294.0,124.9032,124.9313,124.875,124.922,8294.0
2017-09-18 13:20:00,133.05,133.09,133.04,133.05,3572.0,124.8844,124.922,124.875,124.8844,3572.0
2017-09-18 13:30:00,133.06,133.1,133.06,133.09,8426.0,124.8938,124.9313,124.8938,124.922,8426.0
2017-09-18 13:40:00,133.1,133.15,133.09,133.14,4369.0,124.9313,124.9783,124.922,124.9689,4369.0
2017-09-18 13:50:00,133.13,133.15,133.1,133.11,7996.0,124.9595,124.9783,124.9313,124.9407,7996.0
2017-09-18 14:00:00,133.1,133.1,133.03,133.05,14206.0,124.9313,124.9313,124.8656,124.8844,14206.0
2017-09-18 14:10:00,133.04,133.06,132.79,132.81,33521.0,124.875,124.8938,124.6404,124.6591,33521.0
2017-09-18 14:20:00,132.76,132.83,132.75,132.8,6026.0,124.6122,124.6779,124.6028,124.6498,6026.0
2017-09-18 14:30:00,132.81,132.84,132.63,132.63,8028.0,124.6591,124.6873,124.4902,124.4902,8028.0
2017-09-18 14:40:00,132.65,132.69,132.58,132.68,16754.0,124.509,124.5465,124.4433,124.5371,16754.0
2017-09-18 14:50:00,132.68,132.75,132.67,132.74,12878.0,124.5371,124.6028,124.5277,124.5934,12878.0
2017-09-18 15:00:00,132.77,132.83,132.75,132.78,9330.0,124.6216,124.6779,124.6028,124.631,9330.0
2017-09-18 15:10:00,132.77,132.8,132.73,132.79,9121.0,124.6216,124.6498,124.5841,124.6404,9121.0
2017-09-18 15:20:00,132.8,132.87,132.78,132.84,11874.0,124.6498,124.7155,124.631,124.6873,11874.0
2017-09-18 15:30:00,132.83,132.9,132.8,132.9,9127.0,124.6779,124.7436,124.6498,124.7436,9127.0
2017-09-18 15:40:00,132.91,132.93,132.87,132.9,13473.0,124.753,124.7718,124.7155,124.7436,13473.0
2017-09-18 15:50:00,132.91,132.93,132.84,132.87,24382.0,124.753,124.7718,124.6873,124.7155,24382.0
2017-09-19 09:30:00,133.07,133.14,132.86,132.86,22274.0,124.9032,124.9689,124.7061,124.7061,22274.0
2017-09-19 09:40:00,132.84,132.94,132.76,132.89,14629.0,124.6873,124.7812,124.6122,124.7342,14629.0
2017-09-19 09:50:00,132.85,132.85,132.72,132.73,4981.0,124.6967,124.6967,124.5747,124.5841,4981.0
2017-09-19 10:00:00,132.71,132.83,132.7,132.8,7405.0,124.5653,124.6779,124.5559,124.6498,7405.0
2017-09-19 10:10:00,132.75,132.81,132.72,132.81,12520.0,124.6028,124.6591,124.5747,124.6591,12520.0
2017-09-19 10:20:00,132.77,132.9,132.77,132.86,1683.0,124.6216,124.7436,124.6216,124.7061,1683.0
2017-09-19 10:30:00,132.89,132.9,132.82,132.9,2751.0,124.7342,124.7436,124.6685,124.7436,2751.0
2017-09-19 10:40:00,132.9,132.91,132.84,132.85,3380.0,124.7436,124.753,124.6873,124.6967,3380.0
2017-09-19 10:50:00,132.8,132.82,132.78,132.8,4449.0,124.6498,124.6685,124.631,124.6498,4449.0
2017-09-19 11:00:00,132.69,132.71,132.63,132.64,3254.0,124.5465,124.5653,124.4902,124.4996,3254.0
2017-09-19 11:10:00,132.62,132.72,132.61,132.72,6166.0,124.4808,124.5747,124.4714,124.5747,6166.0
2017-09-19 11:20:00,132.73,132.78,132.71,132.76,2667.0,124.5841,124.631,124.5653,124.6122,2667.0
2017-09-19 11:30:00,132.76,132.84,132.76,132.8,6156.0,124.6122,124.6873,124.6122,124.6498,6156.0
2017-09-19 11:40:00,132.82,132.84,132.79,132.83,10865.0,124.6685,124.6873,124.6404,124.6779,10865.0
2017-09-19 11:50:00,132.83,132.84,132.8,132.8,13403.0,124.6779,124.6873,124.6498,124.6498,13403.0
2017-09-19 12:00:00,132.81,132.96,132.81,132.93,4226.0,124.6591,124.7999,124.6591,124.7718,4226.0
2017-09-19 12:10:00,132.93,132.94,132.88,132.89,1998.0,124.7718,124.7812,124.7249,124.7342,1998.0
2017-09-19 12:20:00,132.88,132.93,132.88,132.89,2012.0,124.7249,124.7718,124.7249,124.7342,2012.0
2017-09-19 12:30:00,132.88,132.92,132.88,132.88,11775.0,124.7249,124.7624,124.7249,124.7249,11775.0
2017-09-19 12:40:00,132.87,132.9,132.86,132.89,3382.0,124.7155,124.7436,124.7061,124.7342,3382.0
2017-09-19 12:50:00,132.88,132.89,132.84,132.85,3223.0,124.7249,124.7342,124.6873,124.6967,3223.0
2017-09-19 13:00:00,132.84,132.85,132.81,132.84,3152.0,124.6873,124.6967,124.6591,124.6873,3152.0
2017-09-19 13:10:00,132.86,132.87,132.8,132.8,5024.0,124.7061,124.7155,124.6498,124.6498,5024.0
2017-09-19 13:20:00,132.81,132.81,132.78,132.8,7121.0,124.6591,124.6591,124.631,124.6498,7121.0
2017-09-19 13:30:00,132.81,132.87,132.81,132.86,4600.0,124.6591,124.7155,124.6591,124.7061,4600.0
2017-09-19 13:40:00,132.87,132.87,132.82,132.82,4335.0,124.7155,124.7155,124.6685,124.6685,4335.0
2017-09-19 13:50:00,132.82,132.86,132.8,132.85,11039.0,124.6685,124.7061,124.6498,124.6967,11039.0
2017-09-19 14:00:00,132.86,132.88,132.84,132.86,11498.0,124.7061,124.7249,124.6873,124.7061,11498.0
2017-09-19 14:10:00,132.85,132.85,132.8,132.84,17382.0,124.6967,124.6967,124.6498,124.6873,17382.0
2017-09-19 14:20:00,132.85,132.85,132.8,132.8,19117.0,124.6967,124.6967,124.6498,124.6498,19117.0
2017-09-19 14:30:00,132.8,132.88,132.79,132.88,19024.0,124.6498,124.7249,124.6404,124.7249,19024.0
2017-09-19 14:40:00,132.87,132.9,132.85,132.89,11578.0,124.7155,124.7436,124.6967,124.7342,11578.0
2017-09-19 14:50:00,132.87,132.88,132.8,132.82,2337.0,124.7155,124.7249,124.6498,124.6685,2337.0
2017-09-19 15:00:00,132.81,132.84,132.8,132.81,3808.0,124.6591,124.6873,124.6498,124.6591,3808.0
2017-09-19 15:10:00,132.81,132.83,132.8,132.82,7623.0,124.6591,124.6779,124.6498,124.6685,7623.0
2017-09-19 15:20:00,132.84,132.86,132.81,132.84,8859.0,124.6873,124.7061,124.6591,124.6873,8859.0
2017-09-19 15:30:00,132.85,132.89,132.84,132.88,4489.0,124.6967,124.7342,124.6873,124.7249,4489.0
2017-09-19 15:40:00,132.88,132.89,132.81,132.82,6130.0,124.7249,124.7342,124.6591,124.6685,6130.0
2017-09-19 15:50:00,132.84,132.86,132.8,132.84,19218.0,124.6873,124.7061,124.6498,124.6873,19218.0
2017-09-20 09:30:00,132.88,132.91,132.75,132.82,21895.0,124.7249,124.753,124.6028,124.6685,21895.0
2017-09-20 09:40:00,132.92,133.0,132.92,132.95,14942.0,124.7624,124.8375,124.7624,124.7906,14942.0
2017-09-20 09:50:00,132.94,132.95,132.83,132.86,3225.0,124.7812,124.7906,124.6779,124.7061,3225.0
2017-09-20 10:00:00,132.89,132.9,132.86,132.86,5483.0,124.7342,124.7436,124.7061,124.7061,5483.0
2017-09-20 10:10:00,132.9,132.9,132.81,132.83,6316.0,124.7436,124.7436,124.6591,124.6779,6316.0
2017-09-20 10:20:00,132.83,132.86,132.78,132.84,7422.0,124.6779,124.7061,124.631,124.6873,7422.0
2017-09-20 10:30:00,132.84,132.91,132.83,132.9,2263.0,124.6873,124.753,124.6779,124.7436,2263.0
2017-09-20 10:40:00,132.88,132.89,132.81,132.84,6994.0,124.7249,124.7342,124.6591,124.6873,6994.0
2017-09-20 10:50:00,132.86,132.86,132.53,132.53,8068.0,124.7061,124.7061,124.3963,124.3963,8068.0
2017-09-20 11:00:00,132.53,132.57,132.47,132.47,11597.0,124.3963,124.4339,124.34,124.34,11597.0
2017-09-20 11:10:00,132.48,132.65,132.48,132.63,9415.0,124.3494,124.509,124.3494,124.4902,9415.0
2017-09-20 11:20:00,132.62,132.64,132.56,132.61,8884.0,124.4808,124.4996,124.4245,124.4714,8884.0
2017-09-20 11:30:00,132.65,132.68,132.64,132.67,2621.0,124.509,124.5371,124.4996,124.5277,2621.0
2017-09-20 11:40:00,132.65,132.67,132.62,132.67,4716.0,124.509,124.5277,124.4808,124.5277,4716.0
2017-09-20 11:50:00,132.65,132.69,132.62,132.69,11957.0,124.509,124.5465,124.4808,124.5465,11957.0
2017-09-20 12:00:00,132.69,132.78,132.68,132.71,14559.0,124.5465,124.631,124.5371,124.5653,14559.0
2017-09-20 12:10:00,132.71,132.77,132.7,132.77,15434.0,124.5653,124.6216,124.5559,124.6216,15434.0
2017-09-20 12:20:00,132.77,132.82,132.76,132.82,4361.0,124.6216,124.6685,124.6122,124.6685,4361.0
2017-09-20 12:30:00,132.8,132.85,132.78,132.85,5566.0,124.6498,124.6967,124.631,124.6967,5566.0
2017-09-20 12:40:00,132.85,132.87,132.82,132.83,3105.0,124.6967,124.7155,124.6685,124.6779,3105.0
2017-09-20 12:50:00,132.84,132.84,132.8,132.81,4872.0,124.6873,124.6873,124.6498,124.6591,4872.0
2017-09-20 13:00:00,132.78,132.8,132.73,132.73,3291.0,124.631,124.6498,124.5841,124.5841,3291.0
2017-09-20 13:10:00,132.73,132.75,132.63,132.65,12585.0,124.5841,124.6028,124.4902,124.509,12585.0
2017-09-20 13:20:00,132.62,132.65,132.61,132.65,5380.0,124.4808,124.509,124.4714,124.509,5380.0
2017-09-20 13:30:00,132.62,132.65,132.61,132.64,10046.0,124.4808,124.509,124.4714,124.4996,10046.0
2017-09-20 13:40:00,132.65,132.67,132.64,132.67,1974.0,124.509,124.5277,124.4996,124.5277,1974.0
2017-09-20 13:50:00,132.67,132.68,132.65,132.66,18842.0,124.5277,124.5371,124.509,124.5184,18842.0
2017-09-20 14:00:00,132.63,132.63,132.33,132.44,10874.0,124.4902,124.4902,124.2086,124.3119,10874.0
2017-09-20 14:10:00,132.4,132.51,132.31,132.31,14207.0,124.2743,124.3776,124.1898,124.1898,14207.0
2017-09-20 14:20:00,132.26,132.26,131.96,132.14,34264.0,124.1429,124.1429,123.8613,124.0303,34264.0
2017-09-20 14:30:00,132.11,132.13,131.95,132.13,8399.0,124.0021,124.0209,123.8519,124.0209,8399.0
2017-09-20 14:40:00,132.05,132.38,132.05,132.38,33826.0,123.9458,124.2555,123.9458,124.2555,33826.0
2017-09-20 14:50:00,132.38,132.46,132.32,132.39,4842.0,124.2555,124.3306,124.1992,124.2649,4842.0
2017-09-20 15:00:00,132.33,132.4,132.29,132.31,11565.0,124.2086,124.2743,124.1711,124.1898,11565.0
2017-09-20 15:10:00,132.33,132.44,132.33,132.44,11285.0,124.2086,124.3119,124.2086,124.3119,11285.0
2017-09-20 15:20:00,132.44,132.52,132.43,132.48,8322.0,124.3119,124.3869,124.3025,124.3494,8322.0
2017-09-20 15:30:00,132.5,132.6,132.49,132.58,83243.0,124.3682,124.462,124.3588,124.4433,83243.0
2017-09-20 15:40:00,132.58,132.62,132.5,132.62,10300.0,124.4433,124.4808,124.3682,124.4808,10300.0
2017-09-20 15:50:00,132.64,132.78,132.64,132.73,14841.0,124.4996,124.631,124.4996,124.5841,14841.0
2017-09-21 09:30:00,132.57,132.61,132.35,132.36,18001.0,124.4339,124.4714,124.2274,124.2368,18001.0
2017-09-21 09:40:00,132.36,132.36,132.29,132.31,10870.0,124.2368,124.2368,124.1711,124.1898,10870.0
2017-09-21 09:50:00,132.23,132.26,132.07,132.19,9025.0,124.1147,124.1429,123.9646,124.0772,9025.0
2017-09-21 10:00:00,132.14,132.26,132.12,132.13,4522.0,124.0303,124.1429,124.0115,124.0209,4522.0
2017-09-21 10:10:00,132.17,132.24,132.13,132.14,11661.0,124.0584,124.1241,124.0209,124.0303,11661.0
2017-09-21 10:20:00,132.13,132.17,131.98,132.1,9083.0,124.0209,124.0584,123.8801,123.9927,9083.0
2017-09-21 10:30:00,132.09,132.16,132.07,132.13,6649.0,123.9833,124.049,123.9646,124.0209,6649.0
2017-09-21 10:40:00,132.12,132.18,132.06,132.17,3251.0,124.0115,124.0678,123.9552,124.0584,3251.0
2017-09-21 10:50:00,132.23,132.31,132.23,132.29,3133.0,124.1147,124.1898,124.1147,124.1711,3133.0
2017-09-21 11:00:00,132.31,132.33,132.28,132.3,4123.0,124.1898,124.2086,124.1617,124.1804,4123.0
2017-09-21 11:10:00,132.39,132.4,132.38,132.39,2669.0,124.2649,124.2743,124.2555,124.2649,2669.0
2017-09-21 11:20:00,132.4,132.48,132.39,132.43,6228.0,124.2743,124.3494,124.2649,124.3025,6228.0
2017-09-21 11:30:00,132.43,132.45,132.37,132.37,16653.0,124.3025,124.3212,124.2462,124.2462,16653.0
2017-09-21 11:40:00,132.38,132.42,132.33,132.34,2800.0,124.2555,124.2931,124.2086,124.218,2800.0
2017-09-21 11:50:00,132.34,132.4,132.33,132.36,8642.0,124.218,124.2743,124.2086,124.2368,8642.0
2017-09-21 12:00:00,132.36,132.42,132.35,132.41,4799.0,124.2368,124.2931,124.2274,124.2837,4799.0
2017-09-21 12:10:00,132.41,132.46,132.4,132.44,2496.0,124.2837,124.3306,124.2743,124.3119,2496.0
2017-09-21 12:20:00,132.44,132.47,132.41,132.43,3987.0,124.3119,124.34,124.2837,124.3025,3987.0
2017-09-21 12:30:00,132.42,132.42,132.37,132.38,2610.0,124.2931,124.2931,124.2462,124.2555,2610.0
2017-09-21 12:40:00,132.39,132.39,132.33,132.39,6057.0,124.2649,124.2649,124.2086,124.2649,6057.0
2017-09-21 12:50:00,132.38,132.44,132.38,132.42,5235.0,124.2555,124.3119,124.2555,124.2931,5235.0
2017-09-21 13:00:00,132.4,132.48,132.39,132.48,1750.0,124.2743,124.3494,124.2649,124.3494,1750.0
2017-09-21 13:10:00,132.46,132.51,132.44,132.5,7821.0,124.3306,124.3776,124.3119,124.3682,7821.0
2017-09-21 13:20:00,132.48,132.48,132.43,132.44,3836.0,124.3494,124.3494,124.3025,124.3119,3836.0
2017-09-21 13:30:00,132.44,132.44,132.39,132.42,12253.0,124.3119,124.3119,124.2649,124.2931,12253.0
2017-09-21 13:40:00,132.42,132.45,132.38,132.38,3111.0,124.2931,124.3212,124.2555,124.2555,3111.0
2017-09-21 13:50:00,132.38,132.42,132.37,132.42,13265.0,124.2555,124.2931,124.2462,124.2931,13265.0
2017-09-21 14:00:00,132.43,132.43,132.38,132.42,10571.0,124.3025,124.3025,124.2555,124.2931,10571.0
2017-09-21 14:10:00,132.41,132.46,132.37,132.38,8827.0,124.2837,124.3306,124.2462,124.2555,8827.0
2017-09-21 14:20:00,132.35,132.38,132.34,132.37,17310.0,124.2274,124.2555,124.218,124.2462,17310.0
2017-09-21 14:30:00,132.36,132.36,132.3,132.35,14590.0,124.2368,124.2368,124.1804,124.2274,14590.0
2017-09-21 14:40:00,132.33,132.34,132.25,132.26,8053.0,124.2086,124.218,124.1335,124.1429,8053.0
2017-09-21 14:50:00,132.28,132.38,132.28,132.37,10638.0,124.1617,124.2555,124.1617,124.2462,10638.0
2017-09-21 15:00:00,132.38,132.4,132.36,132.37,7959.0,124.2555,124.2743,124.2368,124.2462,7959.0
2017-09-21 15:10:00,132.37,132.38,132.31,132.34,8531.0,124.2462,124.2555,124.1898,124.218,8531.0
2017-09-21 15:20:00,132.33,132.42,132.33,132.39,10975.0,124.2086,124.2931,124.2086,124.2649,10975.0
2017-09-21 15:30:00,132.39,132.44,132.38,132.4,4879.0,124.2649,124.3119,124.2555,124.2743,4879.0
2017-09-21 15:40:00,132.4,132.41,132.29,132.3,7260.0,124.2743,124.2837,124.1711,124.1804,7260.0
2017-09-21 15:50:00,132.3,132.3,132.18,132.21,27279.0,124.1804,124.1804,124.0678,124.096,27279.0
2017-09-22 09:30:00,131.58,131.76,131.5,131.7,32672.0,123.8898,124.0593,123.8145,124.0028,32672.0
2017-09-22 09:40:00,131.77,131.83,131.73,131.77,2631.0,124.0687,124.1252,124.031,124.0687,2631.0
2017-09-22 09:50:00,131.76,131.78,131.69,131.76,6957.0,124.0593,124.0781,123.9934,124.0593,6957.0
2017-09-22 10:00:00,131.71,131.87,131.7,131.85,3497.0,124.0122,124.1628,124.0028,124.144,3497.0
2017-09-22 10:10:00,131.82,131.85,131.8,131.82,4265.0,124.1158,124.144,124.0969,124.1158,4265.0
2017-09-22 10:20:00,131.83,131.84,131.78,131.79,2071.0,124.1252,124.1346,124.0781,124.0875,2071.0
2017-09-22 10:30:00,131.78,131.81,131.73,131.79,2660.0,124.0781,124.1064,124.031,124.0875,2660.0
2017-09-22 10:40:00,131.78,131.78,131.7,131.7,4462.0,124.0781,124.0781,124.0028,124.0028,4462.0
2017-09-22 10:50:00,131.7,131.71,131.57,131.58,7557.0,124.0028,124.0122,123.8804,123.8898,7557.0
2017-09-22 11:00:00,131.6,131.66,131.6,131.64,6277.0,123.9086,123.9651,123.9086,123.9463,6277.0
2017-09-22 11:10:00,131.65,131.65,131.6,131.62,6192.0,123.9557,123.9557,123.9086,123.9275,6192.0
2017-09-22 11:20:00,131.62,131.64,131.58,131.59,5469.0,123.9275,123.9463,123.8898,123.8992,5469.0
2017-09-22 11:30:00,131.61,131.64,131.58,131.64,3814.0,123.918,123.9463,123.8898,123.9463,3814.0
2017-09-22 11:40:00,131.64,131.68,131.62,131.63,5579.0,123.9463,123.984,123.9275,123.9369,5579.0
2017-09-22 11:50:00,131.62,131.69,131.59,131.69,11102.0,123.9275,123.9934,123.8992,123.9934,11102.0
2017-09-22 12:00:00,131.63,131.71,131.63,131.68,3623.0,123.9369,124.0122,123.9369,123.984,3623.0
2017-09-22 12:10:00,131.69,131.7,131.61,131.62,6158.0,123.9934,124.0028,123.918,123.9275,6158.0
2017-09-22 12:20:00,131.62,131.67,131.62,131.66,4473.0,123.9275,123.9745,123.9275,123.9651,4473.0
2017-09-22 12:30:00,131.66,131.69,131.66,131.66,1680.0,123.9651,123.9934,123.9651,123.9651,1680.0
2017-09-22 12:40:00,131.66,131.71,131.66,131.67,4233.0,123.9651,124.0122,123.9651,123.9745,4233.0
2017-09-22 12:50:00,131.68,131.71,131.61,131.62,2200.0,123.984,124.0122,123.918,123.9275,2200.0
2017-09-22 13:00:00,131.6,131.63,131.59,131.62,4525.0,123.9086,123.9369,123.8992,123.9275,4525.0
2017-09-22 13:10:00,131.61,131.63,131.5,131.56,2512.0,123.918,123.9369,123.8145,123.871,2512.0
2017-09-22 13:20:00,131.57,131.64,131.55,131.64,2872.0,123.8804,123.9463,123.8615,123.9463,2872.0
2017-09-22 13:30:00,131.62,131.66,131.6,131.63,7084.0,123.9275,123.9651,123.9086,123.9369,7084.0
2017-09-22 13:40:00,131.64,131.67,131.63,131.66,7731.0,123.9463,123.9745,123.9369,123.9651,7731.0
2017-09-22 13:50:00,131.63,131.7,131.63,131.69,3674.0,123.9369,124.0028,123.9369,123.9934,3674.0
2017-09-22 14:00:00,131.69,131.69,131.64,131.67,19126.0,123.9934,123.9934,123.9463,123.9745,19126.0
2017-09-22 14:10:00,131.68,131.69,131.66,131.67,5023.0,123.984,123.9934,123.9651,123.9745,5023.0
2017-09-22 14:20:00,131.69,131.75,131.68,131.72,24058.0,123.9934,124.0499,123.984,124.0216,24058.0
2017-09-22 14:30:00,131.71,131.73,131.7,131.72,5007.0,124.0122,124.031,124.0028,124.0216,5007.0
2017-09-22 14:40:00,131.72,131.74,131.7,131.73,17035.0,124.0216,124.0404,124.0028,124.031,17035.0
2017-09-22 14:50:00,131.72,131.75,131.7,131.73,20958.0,124.0216,124.0499,124.0028,124.031,20958.0
2017-09-22 15:00:00,131.74,131.76,131.71,131.72,7425.0,124.0404,124.0593,124.0122,124.0216,7425.0
2017-09-22 15:10:00,131.72,131.73,131.69,131.72,9705.0,124.0216,124.031,123.9934,124.0216,9705.0
2017-09-22 15:20:00,131.72,131.74,131.7,131.74,6349.0,124.0216,124.0404,124.0028,124.0404,6349.0
2017-09-22 15:30:00,131.75,131.76,131.73,131.74,8705.0,124.0499,124.0593,124.031,124.0404,8705.0
2017-09-22 15:40:00,131.75,131.84,131.75,131.83,16090.0,124.0499,124.1346,124.0499,124.1252,16090.0
2017-09-22 15:50:00,131.83,131.88,131.81,131.81,30823.0,124.1252,124.1723,124.1064,124.1064,30823.0
2017-09-25 09:30:00,131.6,131.61,131.29,131.29,24679.0,123.9086,123.918,123.6167,123.6167,24679.0
2017-09-25 09:40:00,131.35,131.4,131.24,131.27,14749.0,123.6732,123.7203,123.5697,123.5979,14749.0
2017-09-25 09:50:00,131.22,131.35,131.21,131.3,6177.0,123.5508,123.6732,123.5414,123.6262,6177.0
2017-09-25 10:00:00,131.31,131.49,131.22,131.49,13607.0,123.6356,123.8051,123.5508,123.8051,13607.0
2017-09-25 10:10:00,131.49,131.54,131.48,131.52,18269.0,123.8051,123.8521,123.7956,123.8333,18269.0
2017-09-25 10:20:00,131.5,131.51,131.38,131.4,11979.0,123.8145,123.8239,123.7015,123.7203,11979.0
2017-09-25 10:30:00,131.37,131.37,131.1,131.11,10073.0,123.6921,123.6921,123.4379,123.4473,10073.0
2017-09-25 10:40:00,131.09,131.15,131.02,131.08,15500.0,123.4284,123.4849,123.3625,123.419,15500.0
2017-09-25 10:50:00,131.08,131.09,130.83,130.85,18630.0,123.419,123.4284,123.1836,123.2025,18630.0
2017-09-25 11:00:00,130.87,130.89,130.63,130.78,16141.0,123.2213,123.2401,122.9953,123.1366,16141.0
2017-09-25 11:10:00,130.8,130.93,130.78,130.93,13642.0,123.1554,123.2778,123.1366,123.2778,13642.0
2017-09-25 11:20:00,130.94,131.04,130.84,131.03,14841.0,123.2872,123.3814,123.193,123.3719,14841.0
2017-09-25 11:30:00,131.01,131.02,130.92,130.93,6490.0,123.3531,123.3625,123.2684,123.2778,6490.0
2017-09-25 11:40:00,130.93,130.94,130.8,130.87,4566.0,123.2778,123.2872,123.1554,123.2213,4566.0
2017-09-25 11:50:00,130.87,130.88,130.79,130.85,8624.0,123.2213,123.2307,123.146,123.2025,8624.0
2017-09-25 12:00:00,130.85,130.87,130.74,130.75,9679.0,123.2025,123.2213,123.0989,123.1083,9679.0
2017-09-25 12:10:00,130.73,130.77,130.63,130.65,11006.0,123.0895,123.1271,122.9953,123.0142,11006.0
2017-09-25 12:20:00,130.65,130.77,130.61,130.76,11143.0,123.0142,123.1271,122.9765,123.1177,11143.0
2017-09-25 12:30:00,130.77,130.81,130.74,130.8,87209.0,123.1271,123.1648,123.0989,123.1554,87209.0
2017-09-25 12:40:00,130.81,130.9,130.81,130.87,3234.0,123.1648,123.2495,123.1648,123.2213,3234.0
2017-09-25 12:50:00,130.89,130.97,130.89,130.92,6244.0,123.2401,123.3154,123.2401,123.2684,6244.0
2017-09-25 13:00:00,130.9,130.96,130.89,130.92,5055.0,123.2495,123.306,123.2401,123.2684,5055.0
2017-09-25 13:10:00,130.9,130.96,130.88,130.93,11836.0,123.2495,123.306,123.2307,123.2778,11836.0
2017-09-25 13:20:00,130.94,130.96,130.86,130.86,23891.0,123.2872,123.306,123.2119,123.2119,23891.0
2017-09-25 13:30:00,130.85,130.96,130.8,130.94,16461.0,123.2025,123.306,123.1554,123.2872,16461.0
2017-09-25 13:40:00,130.98,130.98,130.9,130.92,17550.0,123.3249,123.3249,123.2495,123.2684,17550.0
2017-09-25 13:50:00,130.95,130.96,130.89,130.89,7440.0,123.2966,123.306,123.2401,123.2401,7440.0
2017-09-25 14:00:00,130.94,130.94,130.84,130.87,6352.0,123.2872,123.2872,123.193,123.2213,6352.0
2017-09-25 14:10:00,130.89,130.89,130.8,130.84,13252.0,123.2401,123.2401,123.1554,123.193,13252.0
2017-09-25 14:20:00,130.84,130.84,130.72,130.73,15033.0,123.193,123.193,123.0801,123.0895,15033.0
2017-09-25 14:30:00,130.74,130.75,130.67,130.68,13734.0,123.0989,123.1083,123.033,123.0424,13734.0
2017-09-25 14:40:00,130.7,130.75,130.66,130.72,17479.0,123.0612,123.1083,123.0236,123.0801,17479.0
2017-09-25 14:50:00,130.72,130.82,130.71,130.81,11802.0,123.0801,123.1742,123.0706,123.1648,11802.0
2017-09-25 15:00:00,130.81,130.85,130.73,130.83,13276.0,123.1648,123.2025,123.0895,123.1836,13276.0
2017-09-25 15:10:00,130.81,130.86,130.77,130.81,8520.0,123.1648,123.2119,123.1271,123.1648,8520.0
2017-09-25 15:20:00,130.78,130.93,130.77,130.87,13238.0,123.1366,123.2778,123.1271,123.2213,13238.0
2017-09-25 15:30:00,130.87,130.95,130.85,130.87,18244.0,123.2213,123.2966,123.2025,123.2213,18244.0
2017-09-25 15:40:00,130.88,131.01,130.82,130.99,16049.0,123.2307,123.3531,123.1742,123.3343,16049.0
2017-09-25 15:50:00,130.99,130.99,130.91,130.98,55595.0,123.3343,123.3343,123.259,123.3249,55595.0
2017-09-26 09:30:00,131.37,131.55,131.36,131.49,29750.0,123.6921,123.8615,123.6827,123.8051,29750.0
2017-09-26 09:40:00,131.54,131.64,131.52,131.53,14975.0,123.8521,123.9463,123.8333,123.8427,14975.0
2017-09-26 09:50:00,131.53,131.58,131.48,131.49,10547.0,123.8427,123.8898,123.7956,123.8051,10547.0
2017-09-26 10:00:00,131.56,131.59,131.49,131.53,8779.0,123.871,123.8992,123.8051,123.8427,8779.0
2017-09-26 10:10:00,131.6,131.6,131.52,131.53,4668.0,123.9086,123.9086,123.8333,123.8427,4668.0
2017-09-26 10:20:00,131.51,131.55,131.44,131.45,9108.0,123.8239,123.8615,123.758,123.7674,9108.0
2017-09-26 10:30:00,131.43,131.44,131.28,131.37,10888.0,123.7486,123.758,123.6073,123.6921,10888.0
2017-09-26 10:40:00,131.36,131.4,131.24,131.24,10111.0,123.6827,123.7203,123.5697,123.5697,10111.0
2017-09-26 10:50:00,131.23,131.32,131.12,131.15,13158.0,123.5603,123.645,123.4567,123.4849,13158.0
2017-09-26 11:00:00,131.13,131.14,131.03,131.03,11178.0,123.4661,123.4755,123.3719,123.3719,11178.0
2017-09-26 11:10:00,131.03,131.12,131.01,131.08,8594.0,123.3719,123.4567,123.3531,123.419,8594.0
2017-09-26 11:20:00,131.12,131.14,130.94,131.01,4444.0,123.4567,123.4755,123.2872,123.3531,4444.0
2017-09-26 11:30:00,131.01,131.11,131.0,131.11,4115.0,123.3531,123.4473,123.3437,123.4473,4115.0
2017-09-26 11:40:00,131.12,131.14,131.09,131.12,7388.0,123.4567,123.4755,123.4284,123.4567,7388.0
2017-09-26 11:50:00,131.12,131.14,131.07,131.13,6526.0,123.4567,123.4755,123.4096,123.4661,6526.0
2017-09-26 12:00:00,131.15,131.27,131.14,131.22,4758.0,123.4849,123.5979,123.4755,123.5508,4758.0
2017-09-26 12:10:00,131.23,131.24,131.19,131.19,10439.0,123.5603,123.5697,123.5226,123.5226,10439.0
2017-09-26 12:20:00,131.19,131.22,131.1,131.19,6214.0,123.5226,123.5508,123.4379,123.5226,6214.0
2017-09-26 12:30:00,131.26,131.28,131.1,131.1,18256.0,123.5885,123.6073,123.4379,123.4379,18256.0
2017-09-26 12:40:00,131.09,131.14,131.04,131.14,13369.0,123.4284,123.4755,123.3814,123.4755,13369.0
2017-09-26 12:50:00,131.18,131.22,131.16,131.2,5405.0,123.5132,123.5508,123.4943,123.532,5405.0
2017-09-26 13:00:00,131.21,131.29,131.21,131.29,5447.0,123.5414,123.6167,123.5414,123.6167,5447.0
2017-09-26 13:10:00,131.29,131.42,131.28,131.34,9315.0,123.6167,123.7391,123.6073,123.6638,9315.0
2017-09-26 13:20:00,131.36,131.38,131.32,131.36,6143.0,123.6827,123.7015,123.645,123.6827,6143.0
2017-09-26 13:30:00,131.38,131.44,131.37,131.4,13123.0,123.7015,123.758,123.6921,123.7203,13123.0
2017-09-26 13:40:00,131.4,131.46,131.38,131.39,22375.0,123.7203,123.7768,123.7015,123.7109,22375.0
2017-09-26 13:50:00,131.39,131.42,131.38,131.39,12218.0,123.7109,123.7391,123.7015,123.7109,12218.0
2017-09-26 14:00:00,131.41,131.42,131.34,131.36,8592.0,123.7297,123.7391,123.6638,123.6827,8592.0
2017-09-26 14:10:00,131.35,131.36,131.28,131.3,8453.0,123.6732,123.6827,123.6073,123.6262,8453.0
2017-09-26 14:20:00,131.32,131.38,131.3,131.31,16550.0,123.645,123.7015,123.6262,123.6356,16550.0
2017-09-26 14:30:00,131.32,131.32,131.25,131.27,7419.0,123.645,123.645,123.5791,123.5979,7419.0
2017-09-26 14:40:00,131.25,131.29,131.22,131.27,25005.0,123.5791,123.6167,123.5508,123.5979,25005.0
2017-09-26 14:50:00,131.28,131.33,131.26,131.29,6970.0,123.6073,123.6544,123.5885,123.6167,6970.0
2017-09-26 15:00:00,131.28,131.35,131.27,131.32,17521.0,123.6073,123.6732,123.5979,123.645,17521.0
2017-09-26 15:10:00,131.33,131.37,131.29,131.37,20882.0,123.6544,123.6921,123.6167,123.6921,20882.0
2017-09-26 15:20:00,131.36,131.39,131.33,131.37,16105.0,123.6827,123.7109,123.6544,123.6921,16105.0
2017-09-26 15:30:00,131.37,131.4,131.3,131.37,13918.0,123.6921,123.7203,123.6262,123.6921,13918.0
2017-09-26 15:40:00,131.36,131.37,131.21,131.21,17671.0,123.6827,123.6921,123.5414,123.5414,17671.0
2017-09-26 15:50:00,131.19,131.21,131.06,131.13,31213.0,123.5226,123.5414,123.4002,123.4661,31213.0
2017-09-27 09:30:00,131.65,131.77,131.59,131.76,40072.0,123.9557,124.0687,123.8992,124.0593,40072.0
2017-09-27 09:40:00,131.79,131.81,131.65,131.66,6215.0,124.0875,124.1064,123.9557,123.9651,6215.0
2017-09-27 09:50:00,131.65,131.66,131.56,131.57,6668.0,123.9557,123.9651,123.871,123.8804,6668.0
2017-09-27 10:00:00,131.58,131.67,131.49,131.52,15107.0,123.8898,123.9745,123.8051,123.8333,15107.0
2017-09-27 10:10:00,131.51,131.52,131.41,131.51,14798.0,123.8239,123.8333,123.7297,123.8239,14798.0
2017-09-27 10:20:00,131.5,131.55,131.48,131.49,5485.0,123.8145,123.8615,123.7956,123.8051,5485.0
2017-09-27 10:30:00,131.5,131.5,131.31,131.31,10211.0,123.8145,123.8145,123.6356,123.6356,10211.0
2017-09-27 10:40:00,131.3,131.45,131.3,131.38,13799.0,123.6262,123.7674,123.6262,123.7015,13799.0
2017-09-27 10:50:00,131.37,131.42,131.17,131.27,23692.0,123.6921,123.7391,123.5038,123.5979,23692.0
2017-09-27 11:00:00,131.29,131.34,131.22,131.34,10971.0,123.6167,123.6638,123.5508,123.6638,10971.0
2017-09-27 11:10:00,131.34,131.43,131.33,131.41,16049.0,123.6638,123.7486,123.6544,123.7297,16049.0
2017-09-27 11:20:00,131.41,131.48,131.39,131.47,6418.0,123.7297,123.7956,123.7109,123.7862,6418.0
2017-09-27 11:30:00,131.43,131.45,131.34,131.42,9887.0,123.7486,123.7674,123.6638,123.7391,9887.0
2017-09-27 11:40:00,131.39,131.45,131.38,131.38,10080.0,123.7109,123.7674,123.7015,123.7015,10080.0
2017-09-27 11:50:00,131.37,131.44,131.36,131.41,12831.0,123.6921,123.758,123.6827,123.7297,12831.0
2017-09-27 12:00:00,131.4,131.43,131.34,131.37,6647.0,123.7203,123.7486,123.6638,123.6921,6647.0
2017-09-27 12:10:00,131.38,131.41,131.34,131.35,11945.0,123.7015,123.7297,123.6638,123.6732,11945.0
2017-09-27 12:20:00,131.37,131.44,131.37,131.44,5591.0,123.6921,123.758,123.6921,123.758,5591.0
2017-09-27 12:30:00,131.42,131.43,131.35,131.39,5858.0,123.7391,123.7486,123.6732,123.7109,5858.0
2017-09-27 12:40:00,131.39,131.43,131.38,131.4,2867.0,123.7109,123.7486,123.7015,123.7203,2867.0
2017-09-27 12:50:00,131.41,131.49,131.4,131.48,11606.0,123.7297,123.8051,123.7203,123.7956,11606.0
2017-09-27 13:00:00,131.5,131.5,131.45,131.47,1789.0,123.8145,123.8145,123.7674,123.7862,1789.0
2017-09-27 13:10:00,131.49,131.51,131.45,131.47,9013.0,123.8051,123.8239,123.7674,123.7862,9013.0
2017-09-27 13:20:00,131.44,131.48,131.43,131.46,25925.0,123.758,123.7956,123.7486,123.7768,25925.0
2017-09-27 13:30:00,131.48,131.51,131.48,131.5,10922.0,123.7956,123.8239,123.7956,123.8145,10922.0
2017-09-27 13:40:00,131.51,131.54,131.5,131.54,4830.0,123.8239,123.8521,123.8145,123.8521,4830.0
2017-09-27 13:50:00,131.56,131.65,131.55,131.64,11686.0,123.871,123.9557,123.8615,123.9463,11686.0
2017-09-27 14:00:00,131.66,131.79,131.65,131.73,7672.0,123.9651,124.0875,123.9557,124.031,7672.0
2017-09-27 14:10:00,131.75,131.98,131.74,131.95,10706.0,124.0499,124.2664,124.0404,124.2382,10706.0
2017-09-27 14:20:00,131.93,131.93,131.85,131.87,20234.0,124.2193,124.2193,124.144,124.1628,20234.0
2017-09-27 14:30:00,131.88,131.91,131.87,131.89,6116.0,124.1723,124.2005,124.1628,124.1817,6116.0
2017-09-27 14:40:00,131.91,131.93,131.84,131.85,15131.0,124.2005,124.2193,124.1346,124.144,15131.0
2017-09-27 14:50:00,131.85,131.93,131.85,131.91,8475.0,124.144,124.2193,124.144,124.2005,8475.0
2017-09-27 15:00:00,131.94,132.09,131.93,132.08,14150.0,124.2288,124.37,124.2193,124.3606,14150.0
2017-09-27 15:10:00,132.06,132.14,132.04,132.1,17527.0,124.3417,124.4171,124.3229,124.3794,17527.0
2017-09-27 15:20:00,132.11,132.14,132.09,132.12,9797.0,124.3888,124.4171,124.37,124.3982,9797.0
2017-09-27 15:30:00,132.08,132.15,132.08,132.1,11343.0,124.3606,124.4265,124.3606,124.3794,11343.0
2017-09-27 15:40:00,132.11,132.13,131.99,131.99,10521.0,124.3888,124.4077,124.2758,124.2758,10521.0
2017-09-27 15:50:00,131.98,131.98,131.83,131.87,30818.0,124.2664,124.2664,124.1252,124.1628,30818.0
2017-09-28 09:30:00,131.69,131.94,131.64,131.69,54794.0,123.9934,124.2288,123.9463,123.9934,54794.0
2017-09-28 09:40:00,131.75,131.83,131.69,131.8,11302.0,124.0499,124.1252,123.9934,124.0969,11302.0
2017-09-28 09:50:00,131.79,131.87,131.75,131.86,13263.0,124.0875,124.1628,124.0499,124.1534,13263.0
2017-09-28 10:00:00,131.87,131.93,131.75,131.86,30869.0,124.1628,124.2193,124.0499,124.1534,30869.0
2017-09-28 10:10:00,131.85,131.85,131.72,131.75,7489.0,124.144,124.144,124.0216,124.0499,7489.0
2017-09-28 10:20:00,131.75,131.97,131.75,131.97,10084.0,124.0499,124.257,124.0499,124.257,10084.0
2017-09-28 10:30:00,131.95,132.0,131.95,131.99,19341.0,124.2382,124.2852,124.2382,124.2758,19341.0
2017-09-28 10:40:00,131.97,132.07,131.97,132.03,13477.0,124.257,124.3512,124.257,124.3135,13477.0
2017-09-28 10:50:00,132.0,132.01,131.93,131.95,15509.0,124.2852,124.2947,124.2193,124.2382,15509.0
2017-09-28 11:00:00,131.94,131.95,131.88,131.92,24307.0,124.2288,124.2382,124.1723,124.2099,24307.0
2017-09-28 11:10:00,131.92,131.94,131.83,131.87,9217.0,124.2099,124.2288,124.1252,124.1628,9217.0
2017-09-28 11:20:00,131.88,131.93,131.88,131.93,10260.0,124.1723,124.2193,124.1723,124.2193,10260.0
2017-09-28 11:30:00,131.95,131.98,131.91,131.96,9546.0,124.2382,124.2664,124.2005,124.2476,9546.0
2017-09-28 11:40:00,131.99,132.0,131.94,131.95,12981.0,124.2758,124.2852,124.2288,124.2382,12981.0
2017-09-28 11:50:00,131.95,131.95,131.88,131.9,10526.0,124.2382,124.2382,124.1723,124.1911,10526.0
2017-09-28 12:00:00,131.89,131.97,131.87,131.94,5662.0,124.1817,124.257,124.1628,124.2288,5662.0
2017-09-28 12:10:00,131.94,132.02,131.94,132.0,6814.0,124.2288,124.3041,124.2288,124.2852,6814.0
2017-09-28 12:20:00,132.0,132.01,131.94,131.97,7771.0,124.2852,124.2947,124.2288,124.257,7771.0
2017-09-28 12:30:00,131.96,131.96,131.93,131.94,6114.0,124.2476,124.2476,124.2193,124.2288,6114.0
2017-09-28 12:40:00,131.92,131.93,131.89,131.93,9071.0,124.2099,124.2193,124.1817,124.2193,9071.0
2017-09-28 12:50:00,131.92,131.98,131.9,131.97,5749.0,124.2099,124.2664,124.1911,124.257,5749.0
2017-09-28 13:00:00,131.97,131.97,131.91,131.96,8573.0,124.257,124.257,124.2005,124.2476,8573.0
2017-09-28 13:10:00,131.96,131.99,131.93,131.99,2026.0,124.2476,124.2758,124.2193,124.2758,2026.0
2017-09-28 13:20:00,132.0,132.03,131.98,132.01,12856.0,124.2852,124.3135,124.2664,124.2947,12856.0
2017-09-28 13:30:00,132.01,132.04,132.01,132.03,12114.0,124.2947,124.3229,124.2947,124.3135,12114.0
2017-09-28 13:40:00,132.03,132.08,132.01,132.07,18696.0,124.3135,124.3606,124.2947,124.3512,18696.0
2017-09-28 13:50:00,132.06,132.11,132.05,132.09,17907.0,124.3417,124.3888,124.3323,124.37,17907.0
2017-09-28 14:00:00,132.07,132.1,132.05,132.05,4583.0,124.3512,124.3794,124.3323,124.3323,4583.0
2017-09-28 14:10:00,132.05,132.09,132.04,132.05,5006.0,124.3323,124.37,124.3229,124.3323,5006.0
2017-09-28 14:20:00,132.03,132.04,131.96,131.97,11530.0,124.3135,124.3229,124.2476,124.257,11530.0
2017-09-28 14:30:00,131.97,132.02,131.95,131.98,14563.0,124.257,124.3041,124.2382,124.2664,14563.0
2017-09-28 14:40:00,131.98,131.99,131.94,131.97,8448.0,124.2664,124.2758,124.2288,124.257,8448.0
2017-09-28 14:50:00,131.96,132.0,131.95,131.98,11525.0,124.2476,124.2852,124.2382,124.2664,11525.0
2017-09-28 15:00:00,131.97,132.0,131.94,131.99,25157.0,124.257,124.2852,124.2288,124.2758,25157.0
2017-09-28 15:10:00,131.99,132.02,131.98,131.99,13498.0,124.2758,124.3041,124.2664,124.2758,13498.0
2017-09-28 15:20:00,131.99,131.99,131.89,131.91,16144.0,124.2758,124.2758,124.1817,124.2005,16144.0
2017-09-28 15:30:00,131.92,131.93,131.87,131.91,18799.0,124.2099,124.2193,124.1628,124.2005,18799.0
2017-09-28 15:40:00,131.94,131.97,131.92,131.95,8507.0,124.2288,124.257,124.2099,124.2382,8507.0
2017-09-28 15:50:00,131.94,132.08,131.94,132.06,24005.0,124.2288,124.3606,124.2288,124.3417,24005.0
2017-09-29 09:30:00,132.09,132.32,132.08,132.28,20059.0,124.37,124.5865,124.3606,124.5489,20059.0
2017-09-29 09:40:00,132.26,132.33,132.22,132.27,145652.0,124.5301,124.596,124.4924,124.5395,145652.0
2017-09-29 09:50:00,132.26,132.26,132.09,132.12,9801.0,124.5301,124.5301,124.37,124.3982,9801.0
2017-09-29 10:00:00,132.1,132.26,132.05,132.26,16489.0,124.3794,124.5301,124.3323,124.5301,16489.0
2017-09-29 10:10:00,132.25,132.26,132.17,132.18,7595.0,124.5206,124.5301,124.4453,124.4547,7595.0
2017-09-29 10:20:00,132.19,132.29,132.19,132.25,6327.0,124.4641,124.5583,124.4641,124.5206,6327.0
2017-09-29 10:30:00,132.25,132.4,132.22,132.4,25691.0,124.5206,124.6619,124.4924,124.6619,25691.0
2017-09-29 10:40:00,132.41,132.42,132.38,132.4,3686.0,124.6713,124.6807,124.643,124.6619,3686.0
2017-09-29 10:50:00,132.36,132.44,132.36,132.41,14165.0,124.6242,124.6995,124.6242,124.6713,14165.0
2017-09-29 11:00:00,132.41,132.42,132.36,132.36,8228.0,124.6713,124.6807,124.6242,124.6242,8228.0
2017-09-29 11:10:00,132.35,132.53,132.35,132.5,22155.0,124.6148,124.7843,124.6148,124.756,22155.0
2017-09-29 11:20:00,132.56,132.58,132.47,132.52,6046.0,124.8125,124.8314,124.7278,124.7749,6046.0
2017-09-29 11:30:00,132.49,132.57,132.49,132.51,6266.0,124.7466,124.8219,124.7466,124.7654,6266.0
2017-09-29 11:40:00,132.49,132.51,132.46,132.51,8850.0,124.7466,124.7654,124.7184,124.7654,8850.0
2017-09-29 11:50:00,132.56,132.59,132.54,132.58,2132.0,124.8125,124.8408,124.7937,124.8314,2132.0
2017-09-29 12:00:00,132.59,132.61,132.55,132.56,5548.0,124.8408,124.8596,124.8031,124.8125,5548.0
2017-09-29 12:10:00,132.58,132.63,132.57,132.59,1619.0,124.8314,124.8784,124.8219,124.8408,1619.0
2017-09-29 12:20:00,132.61,132.69,132.6,132.69,4500.0,124.8596,124.9349,124.8502,124.9349,4500.0
2017-09-29 12:30:00,132.69,132.7,132.64,132.65,3667.0,124.9349,124.9443,124.8878,124.8973,3667.0
2017-09-29 12:40:00,132.67,132.71,132.66,132.69,5047.0,124.9161,124.9538,124.9067,124.9349,5047.0
2017-09-29 12:50:00,132.69,132.71,132.68,132.7,3228.0,124.9349,124.9538,124.9255,124.9443,3228.0
2017-09-29 13:00:00,132.71,132.75,132.71,132.74,11199.0,124.9538,124.9914,124.9538,124.982,11199.0
2017-09-29 13:10:00,132.73,132.74,132.67,132.68,13731.0,124.9726,124.982,124.9161,124.9255,13731.0
2017-09-29 13:20:00,132.67,132.73,132.67,132.68,2952.0,124.9161,124.9726,124.9161,124.9255,2952.0
2017-09-29 13:30:00,132.69,132.72,132.68,132.7,8471.0,124.9349,124.9632,124.9255,124.9443,8471.0
2017-09-29 13:40:00,132.71,132.71,132.63,132.65,9020.0,124.9538,124.9538,124.8784,124.8973,9020.0
2017-09-29 13:50:00,132.64,132.66,132.61,132.66,12410.0,124.8878,124.9067,124.8596,124.9067,12410.0
2017-09-29 14:00:00,132.63,132.64,132.57,132.57,7816.0,124.8784,124.8878,124.8219,124.8219,7816.0
2017-09-29 14:10:00,132.58,132.62,132.54,132.6,5683.0,124.8314,124.869,124.7937,124.8502,5683.0
2017-09-29 14:20:00,132.61,132.66,132.6,132.65,3524.0,124.8596,124.9067,124.8502,124.8973,3524.0
2017-09-29 14:30:00,132.66,132.66,132.61,132.63,19443.0,124.9067,124.9067,124.8596,124.8784,19443.0
2017-09-29 14:40:00,132.65,132.65,132.57,132.61,41600.0,124.8973,124.8973,124.8219,124.8596,41600.0
2017-09-29 14:50:00,132.61,132.64,132.59,132.63,5938.0,124.8596,124.8878,124.8408,124.8784,5938.0
2017-09-29 15:00:00,132.61,132.67,132.58,132.63,8288.0,124.8596,124.9161,124.8314,124.8784,8288.0
2017-09-29 15:10:00,132.64,132.65,132.6,132.61,4249.0,124.8878,124.8973,124.8502,124.8596,4249.0
2017-09-29 15:20:00,132.61,132.66,132.61,132.62,8045.0,124.8596,124.9067,124.8596,124.869,8045.0
2017-09-29 15:30:00,132.59,132.63,132.57,132.62,12892.0,124.8408,124.8784,124.8219,124.869,12892.0
2017-09-29 15:40:00,132.62,132.67,132.59,132.61,10345.0,124.869,124.9161,124.8408,124.8596,10345.0
2017-09-29 15:50:00,132.62,132.76,132.62,132.73,23672.0,124.869,125.0008,124.869,124.9726,23672.0
2017-10-02 09:30:00,133.0,133.04,132.91,133.01,21767.0,125.2268,125.2645,125.1421,125.2362,21767.0
2017-10-02 09:40:00,133.0,133.01,132.9,132.91,8192.0,125.2268,125.2362,125.1326,125.1421,8192.0
2017-10-02 09:50:00,132.92,133.12,132.9,133.12,9490.0,125.1515,125.3398,125.1326,125.3398,9490.0
2017-10-02 10:00:00,133.1,133.18,133.03,133.12,10642.0,125.321,125.3963,125.2551,125.3398,10642.0
2017-10-02 10:10:00,133.1,133.27,133.06,133.21,8261.0,125.321,125.481,125.2833,125.4245,8261.0
2017-10-02 10:20:00,133.22,133.25,133.14,133.14,17854.0,125.4339,125.4622,125.3586,125.3586,17854.0
2017-10-02 10:30:00,133.15,133.18,133.11,133.17,7915.0,125.368,125.3963,125.3304,125.3869,7915.0
2017-10-02 10:40:00,133.18,133.23,133.13,133.23,15763.0,125.3963,125.4434,125.3492,125.4434,15763.0
2017-10-02 10:50:00,133.21,133.21,133.07,133.09,12121.0,125.4245,125.4245,125.2927,125.3115,12121.0
2017-10-02 11:00:00,133.09,133.11,133.01,133.02,22414.0,125.3115,125.3304,125.2362,125.2456,22414.0
2017-10-02 11:10:00,133.05,133.1,133.05,133.05,6613.0,125.2739,125.321,125.2739,125.2739,6613.0
2017-10-02 11:20:00,133.02,133.02,132.95,133.0,6991.0,125.2456,125.2456,125.1797,125.2268,6991.0
2017-10-02 11:30:00,132.98,132.99,132.94,132.99,32160.0,125.208,125.2174,125.1703,125.2174,32160.0
2017-10-02 11:40:00,132.99,132.99,132.77,132.78,8161.0,125.2174,125.2174,125.0102,125.0197,8161.0
2017-10-02 11:50:00,132.8,132.85,132.67,132.67,5499.0,125.0385,125.0856,124.9161,124.9161,5499.0
2017-10-02 12:00:00,132.67,132.68,132.6,132.68,8669.0,124.9161,124.9255,124.8502,124.9255,8669.0
2017-10-02 12:10:00,132.7,132.71,132.67,132.71,10178.0,124.9443,124.9538,124.9161,124.9538,10178.0
2017-10-02 12:20:00,132.78,132.86,132.76,132.82,5572.0,125.0197,125.095,125.0008,125.0573,5572.0
2017-10-02 12:30:00,132.83,132.85,132.8,132.82,5153.0,125.0667,125.0856,125.0385,125.0573,5153.0
2017-10-02 12:40:00,132.82,132.89,132.79,132.89,7629.0,125.0573,125.1232,125.0291,125.1232,7629.0
2017-10-02 12:50:00,132.87,132.92,132.85,132.92,8014.0,125.1044,125.1515,125.0856,125.1515,8014.0
2017-10-02 13:00:00,132.91,132.94,132.87,132.91,5437.0,125.1421,125.1703,125.1044,125.1421,5437.0
2017-10-02 13:10:00,132.92,132.94,132.88,132.93,11886.0,125.1515,125.1703,125.1138,125.1609,11886.0
2017-10-02 13:20:00,132.95,132.95,132.86,132.9,26962.0,125.1797,125.1797,125.095,125.1326,26962.0
2017-10-02 13:30:00,132.91,132.92,132.88,132.89,17060.0,125.1421,125.1515,125.1138,125.1232,17060.0
2017-10-02 13:40:00,132.88,132.91,132.83,132.89,12827.0,125.1138,125.1421,125.0667,125.1232,12827.0
2017-10-02 13:50:00,132.9,132.91,132.87,132.9,10018.0,125.1326,125.1421,125.1044,125.1326,10018.0
2017-10-02 14:00:00,132.9,132.91,132.84,132.9,37384.0,125.1326,125.1421,125.0762,125.1326,37384.0
2017-10-02 14:10:00,132.91,132.91,132.83,132.85,14588.0,125.1421,125.1421,125.0667,125.0856,14588.0
2017-10-02 14:20:00,132.84,132.87,132.81,132.86,3399.0,125.0762,125.1044,125.0479,125.095,3399.0
2017-10-02 14:30:00,132.97,132.99,132.95,132.97,7620.0,125.1986,125.2174,125.1797,125.1986,7620.0
2017-10-02 14:40:00,132.97,132.98,132.89,132.93,8658.0,125.1986,125.208,125.1232,125.1609,8658.0
2017-10-02 14:50:00,132.93,132.95,132.91,132.95,83334.0,125.1609,125.1797,125.1421,125.1797,83334.0
2017-10-02 15:00:00,132.96,132.98,132.93,132.98,19669.0,125.1891,125.208,125.1609,125.208,19669.0
2017-10-02 15:10:00,132.99,132.99,132.88,132.91,43455.0,125.2174,125.2174,125.1138,125.1421,43455.0
2017-10-02 15:20:00,132.91,132.98,132.91,132.95,11253.0,125.1421,125.208,125.1421,125.1797,11253.0
2017-10-02 15:30:00,132.94,132.98,132.91,132.98,13190.0,125.1703,125.208,125.1421,125.208,13190.0
2017-10-02 15:40:00,132.98,132.98,132.89,132.96,22641.0,125.208,125.208,125.1232,125.1891,22641.0
2017-10-02 15:50:00,132.96,133.05,132.96,133.02,39968.0,125.1891,125.2739,125.1891,125.2456,39968.0
2017-10-03 09:30:00,133.15,133.27,133.08,133.2,20276.0,125.368,125.481,125.3021,125.4151,20276.0
2017-10-03 09:40:00,133.24,133.25,133.08,133.25,42243.0,125.4528,125.4622,125.3021,125.4622,42243.0
2017-10-03 09:50:00,133.21,133.24,133.17,133.18,11537.0,125.4245,125.4528,125.3869,125.3963,11537.0
2017-10-03 10:00:00,133.2,133.21,133.16,133.18,5281.0,125.4151,125.4245,125.3775,125.3963,5281.0
2017-10-03 10:10:00,133.19,133.19,132.99,133.02,5999.0,125.4057,125.4057,125.2174,125.2456,5999.0
2017-10-03 10:20:00,133.0,133.07,132.98,133.02,5628.0,125.2268,125.2927,125.208,125.2456,5628.0
2017-10-03 10:30:00,133.03,133.13,133.0,133.12,16339.0,125.2551,125.3492,125.2268,125.3398,16339.0
2017-10-03 10:40:00,133.14,133.14,133.05,133.08,7357.0,125.3586,125.3586,125.2739,125.3021,7357.0
2017-10-03 10:50:00,133.07,133.09,133.02,133.06,7997.0,125.2927,125.3115,125.2456,125.2833,7997.0
2017-10-03 11:00:00,133.06,133.08,133.03,133.03,3018.0,125.2833,125.3021,125.2551,125.2551,3018.0
2017-10-03 11:10:00,133.03,133.04,132.98,133.03,4480.0,125.2551,125.2645,125.208,125.2551,4480.0
2017-10-03 11:20:00,133.06,133.11,133.05,133.09,7680.0,125.2833,125.3304,125.2739,125.3115,7680.0
2017-10-03 11:30:00,133.09,133.12,133.03,133.05,5568.0,125.3115,125.3398,125.2551,125.2739,5568.0
2017-10-03 11:40:00,133.04,133.09,133.04,133.07,8323.0,125.2645,125.3115,125.2645,125.2927,8323.0
2017-10-03 11:50:00,133.08,133.11,133.06,133.09,5150.0,125.3021,125.3304,125.2833,125.3115,5150.0
2017-10-03 12:00:00,133.1,133.16,133.09,133.16,5225.0,125.321,125.3775,125.3115,125.3775,5225.0
2017-10-03 12:10:00,133.17,133.21,133.16,133.18,4736.0,125.3869,125.4245,125.3775,125.3963,4736.0
2017-10-03 12:20:00,133.17,133.2,133.16,133.18,13128.0,125.3869,125.4151,125.3775,125.3963,13128.0
2017-10-03 12:30:00,133.18,133.23,133.18,133.21,3935.0,125.3963,125.4434,125.3963,125.4245,3935.0
2017-10-03 12:40:00,133.22,133.23,133.19,133.2,9688.0,125.4339,125.4434,125.4057,125.4151,9688.0
2017-10-03 12:50:00,133.17,133.19,133.15,133.19,3436.0,125.3869,125.4057,125.368,125.4057,3436.0
2017-10-03 13:00:00,133.2,133.22,133.15,133.16,5708.0,125.4151,125.4339,125.368,125.3775,5708.0
2017-10-03 13:10:00,133.15,133.16,133.12,133.16,15240.0,125.368,125.3775,125.3398,125.3775,15240.0
2017-10-03 13:20:00,133.14,133.17,133.13,133.16,3934.0,125.3586,125.3869,125.3492,125.3775,3934.0
2017-10-03 13:30:00,133.14,133.17,133.14,133.17,7393.0,125.3586,125.3869,125.3586,125.3869,7393.0
2017-10-03 13:40:00,133.16,133.19,133.16,133.18,3147.0,125.3775,125.4057,125.3775,125.3963,3147.0
2017-10-03 13:50:00,133.19,133.21,133.18,133.2,14461.0,125.4057,125.4245,125.3963,125.4151,14461.0
2017-10-03 14:00:00,133.2,133.23,133.19,133.23,15292.0,125.4151,125.4434,125.4057,125.4434,15292.0
2017-10-03 14:10:00,133.23,133.23,133.2,133.23,23126.0,125.4434,125.4434,125.4151,125.4434,23126.0
2017-10-03 14:20:00,133.21,133.23,133.21,133.23,13644.0,125.4245,125.4434,125.4245,125.4434,13644.0
2017-10-03 14:30:00,133.24,133.24,133.21,133.22,7702.0,125.4528,125.4528,125.4245,125.4339,7702.0
2017-10-03 14:40:00,133.21,133.24,133.2,133.22,19306.0,125.4245,125.4528,125.4151,125.4339,19306.0
2017-10-03 14:50:00,133.22,133.26,133.22,133.25,31889.0,125.4339,125.4716,125.4339,125.4622,31889.0
2017-10-03 15:00:00,133.25,133.25,133.23,133.24,8932.0,125.4622,125.4622,125.4434,125.4528,8932.0
2017-10-03 15:10:00,133.23,133.24,133.19,133.19,11259.0,125.4434,125.4528,125.4057,125.4057,11259.0
2017-10-03 15:20:00,133.2,133.24,133.2,133.24,4162.0,125.4151,125.4528,125.4151,125.4528,4162.0
2017-10-03 15:30:00,133.24,133.32,133.22,133.31,6853.0,125.4528,125.5281,125.4339,125.5187,6853.0
2017-10-03 15:40:00,133.34,133.34,133.21,133.22,7464.0,125.5469,125.5469,125.4245,125.4339,7464.0
2017-10-03 15:50:00,133.22,133.3,133.21,133.28,28202.0,125.4339,125.5093,125.4245,125.4904,28202.0
2017-10-04 09:30:00,133.32,133.35,133.17,133.33,36694.0,125.5281,125.5563,125.3869,125.5375,36694.0
2017-10-04 09:40:00,133.33,133.33,133.13,133.17,6933.0,125.5375,125.5375,125.3492,125.3869,6933.0
2017-10-04 09:50:00,133.17,133.33,133.17,133.33,9462.0,125.3869,125.5375,125.3869,125.5375,9462.0
2017-10-04 10:00:00,133.27,133.35,133.26,133.32,3253.0,125.481,125.5563,125.4716,125.5281,3253.0
2017-10-04 10:10:00,133.31,133.31,133.26,133.27,15655.0,125.5187,125.5187,125.4716,125.481,15655.0
2017-10-04 10:20:00,133.26,133.3,133.24,133.3,17983.0,125.4716,125.5093,125.4528,125.5093,17983.0
2017-10-04 10:30:00,133.3,133.33,133.2,133.21,8763.0,125.5093,125.5375,125.4151,125.4245,8763.0
2017-10-04 10:40:00,133.2,133.28,133.17,133.26,7188.0,125.4151,125.4904,125.3869,125.4716,7188.0
2017-10-04 10:50:00,133.26,133.32,133.24,133.32,9350.0,125.4716,125.5281,125.4528,125.5281,9350.0
2017-10-04 11:00:00,133.35,133.39,133.34,133.38,18113.0,125.5563,125.594,125.5469,125.5846,18113.0
2017-10-04 11:10:00,133.38,133.4,133.35,133.36,4627.0,125.5846,125.6034,125.5563,125.5658,4627.0
2017-10-04 11:20:00,133.35,133.47,133.34,133.47,6503.0,125.5563,125.6693,125.5469,125.6693,6503.0
2017-10-04 11:30:00,133.48,133.5,133.44,133.5,5901.0,125.6788,125.6976,125.6411,125.6976,5901.0
2017-10-04 11:40:00,133.49,133.5,133.46,133.5,2935.0,125.6882,125.6976,125.6599,125.6976,2935.0
2017-10-04 11:50:00,133.5,133.58,133.49,133.52,4937.0,125.6976,125.7729,125.6882,125.7164,4937.0
2017-10-04 12:00:00,133.56,133.57,133.53,133.57,2841.0,125.7541,125.7635,125.7258,125.7635,2841.0
2017-10-04 12:10:00,133.56,133.66,133.55,133.65,3660.0,125.7541,125.8482,125.7447,125.8388,3660.0
2017-10-04 12:20:00,133.65,133.66,133.62,133.62,3686.0,125.8388,125.8482,125.8106,125.8106,3686.0
2017-10-04 12:30:00,133.61,133.61,133.58,133.58,4135.0,125.8012,125.8012,125.7729,125.7729,4135.0
2017-10-04 12:40:00,133.58,133.58,133.49,133.5,16819.0,125.7729,125.7729,125.6882,125.6976,16819.0
2017-10-04 12:50:00,133.5,133.57,133.5,133.55,3562.0,125.6976,125.7635,125.6976,125.7447,3562.0
2017-10-04 13:00:00,133.56,133.59,133.54,133.54,5222.0,125.7541,125.7823,125.7352,125.7352,5222.0
2017-10-04 13:10:00,133.54,133.55,133.45,133.46,10258.0,125.7352,125.7447,125.6505,125.6599,10258.0
2017-10-04 13:20:00,133.46,133.55,133.46,133.54,7683.0,125.6599,125.7447,125.6599,125.7352,7683.0
2017-10-04 13:30:00,133.52,133.52,133.34,133.38,17255.0,125.7164,125.7164,125.5469,125.5846,17255.0
2017-10-04 13:40:00,133.37,133.4,133.36,133.37,5254.0,125.5752,125.6034,125.5658,125.5752,5254.0
2017-10-04 13:50:00,133.36,133.46,133.35,133.45,12377.0,125.5658,125.6599,125.5563,125.6505,12377.0
2017-10-04 14:00:00,133.47,133.52,133.47,133.5,21905.0,125.6693,125.7164,125.6693,125.6976,21905.0
2017-10-04 14:10:00,133.5,133.5,133.43,133.47,8485.0,125.6976,125.6976,125.6317,125.6693,8485.0
2017-10-04 14:20:00,133.47,133.49,133.43,133.47,59111.0,125.6693,125.6882,125.6317,125.6693,59111.0
2017-10-04 14:30:00,133.48,133.5,133.46,133.49,25164.0,125.6788,125.6976,125.6599,125.6882,25164.0
2017-10-04 14:40:00,133.47,133.5,133.45,133.5,9114.0,125.6693,125.6976,125.6505,125.6976,9114.0
2017-10-04 14:50:00,133.5,133.55,133.5,133.53,37040.0,125.6976,125.7447,125.6976,125.7258,37040.0
2017-10-04 15:00:00,133.53,133.55,133.52,133.54,20492.0,125.7258,125.7447,125.7164,125.7352,20492.0
2017-10-04 15:10:00,133.54,133.6,133.53,133.59,17249.0,125.7352,125.7917,125.7258,125.7823,17249.0
2017-10-04 15:20:00,133.59,133.61,133.57,133.57,4467.0,125.7823,125.8012,125.7635,125.7635,4467.0
2017-10-04 15:30:00,133.56,133.6,133.53,133.58,5608.0,125.7541,125.7917,125.7258,125.7729,5608.0
2017-10-04 15:40:00,133.58,133.59,133.51,133.51,9257.0,125.7729,125.7823,125.707,125.707,9257.0
2017-10-04 15:50:00,133.51,133.56,133.45,133.55,19979.0,125.707,125.7541,125.6505,125.7447,19979.0
2017-10-05 09:30:00,133.85,133.97,133.85,133.96,24816.0,126.0271,126.1401,126.0271,126.1307,24816.0
2017-10-05 09:40:00,133.89,133.96,133.86,133.89,8354.0,126.0648,126.1307,126.0365,126.0648,8354.0
2017-10-05 09:50:00,133.94,133.94,133.79,133.79,3992.0,126.1119,126.1119,125.9706,125.9706,3992.0
2017-10-05 10:00:00,133.82,133.89,133.82,133.87,3932.0,125.9989,126.0648,125.9989,126.046,3932.0
2017-10-05 10:10:00,133.88,133.95,133.87,133.95,4399.0,126.0554,126.1213,126.046,126.1213,4399.0
2017-10-05 10:20:00,133.93,133.96,133.92,133.92,4208.0,126.1025,126.1307,126.093,126.093,4208.0
2017-10-05 10:30:00,133.89,133.95,133.82,133.94,2796.0,126.0648,126.1213,125.9989,126.1119,2796.0
2017-10-05 10:40:00,133.99,134.02,133.96,133.96,2421.0,126.1589,126.1872,126.1307,126.1307,2421.0
2017-10-05 10:50:00,133.94,133.98,133.92,133.92,1287.0,126.1119,126.1495,126.093,126.093,1287.0
2017-10-05 11:00:00,133.93,133.99,133.91,133.95,4820.0,126.1025,126.1589,126.0836,126.1213,4820.0
2017-10-05 11:10:00,133.9,133.93,133.88,133.93,3470.0,126.0742,126.1025,126.0554,126.1025,3470.0
2017-10-05 11:20:00,133.9,134.02,133.9,134.0,14232.0,126.0742,126.1872,126.0742,126.1684,14232.0
2017-10-05 11:30:00,133.99,134.04,133.99,134.03,7610.0,126.1589,126.206,126.1589,126.1966,7610.0
2017-10-05 11:40:00,134.03,134.08,134.03,134.03,6018.0,126.1966,126.2437,126.1966,126.1966,6018.0
2017-10-05 11:50:00,134.06,134.13,134.04,134.13,6338.0,126.2249,126.2908,126.206,126.2908,6338.0
2017-10-05 12:00:00,134.11,134.16,134.11,134.11,2972.0,126.2719,126.319,126.2719,126.2719,2972.0
2017-10-05 12:10:00,134.14,134.22,134.13,134.22,2903.0,126.3002,126.3755,126.2908,126.3755,2903.0
2017-10-05 12:20:00,134.24,134.34,134.24,134.3,2565.0,126.3943,126.4885,126.3943,126.4508,2565.0
2017-10-05 12:30:00,134.31,134.32,134.27,134.3,19519.0,126.4602,126.4697,126.4226,126.4508,19519.0
2017-10-05 12:40:00,134.28,134.29,134.24,134.28,8096.0,126.432,126.4414,126.3943,126.432,8096.0
2017-10-05 12:50:00,134.29,134.3,134.24,134.24,5572.0,126.4414,126.4508,126.3943,126.3943,5572.0
2017-10-05 13:00:00,134.24,134.31,134.23,134.3,4941.0,126.3943,126.4602,126.3849,126.4508,4941.0
2017-10-05 13:10:00,134.29,134.31,134.24,134.26,5969.0,126.4414,126.4602,126.3943,126.4132,5969.0
2017-10-05 13:20:00,134.24,134.32,134.24,134.31,5081.0,126.3943,126.4697,126.3943,126.4602,5081.0
2017-10-05 13:30:00,134.32,134.33,134.26,134.32,9390.0,126.4697,126.4791,126.4132,126.4697,9390.0
2017-10-05 13:40:00,134.31,134.32,134.23,134.28,10414.0,126.4602,126.4697,126.3849,126.432,10414.0
2017-10-05 13:50:00,134.26,134.31,134.26,134.28,14851.0,126.4132,126.4602,126.4132,126.432,14851.0
2017-10-05 14:00:00,134.28,134.28,134.24,134.25,5829.0,126.432,126.432,126.3943,126.4037,5829.0
2017-10-05 14:10:00,134.26,134.27,134.24,134.24,3099.0,126.4132,126.4226,126.3943,126.3943,3099.0
2017-10-05 14:20:00,134.24,134.28,134.23,134.25,18085.0,126.3943,126.432,126.3849,126.4037,18085.0
2017-10-05 14:30:00,134.25,134.32,134.24,134.31,17804.0,126.4037,126.4697,126.3943,126.4602,17804.0
2017-10-05 14:40:00,134.33,134.36,134.31,134.34,7400.0,126.4791,126.5073,126.4602,126.4885,7400.0
2017-10-05 14:50:00,134.31,134.41,134.31,134.4,6351.0,126.4602,126.5544,126.4602,126.545,6351.0
2017-10-05 15:00:00,134.4,134.47,134.39,134.41,6259.0,126.545,126.6109,126.5356,126.5544,6259.0
2017-10-05 15:10:00,134.4,134.42,134.38,134.39,3690.0,126.545,126.5638,126.5262,126.5356,3690.0
2017-10-05 15:20:00,134.4,134.45,134.37,134.37,5842.0,126.545,126.5921,126.5167,126.5167,5842.0
2017-10-05 15:30:00,134.36,134.41,134.33,134.41,7466.0,126.5073,126.5544,126.4791,126.5544,7466.0
2017-10-05 15:40:00,134.42,134.45,134.4,134.41,6652.0,126.5638,126.5921,126.545,126.5544,6652.0
2017-10-05 15:50:00,134.4,134.45,134.37,134.45,14238.0,126.545,126.5921,126.5167,126.5921,14238.0
2017-10-06 09:30:00,134.18,134.23,134.08,134.18,28501.0,126.3378,126.3849,126.2437,126.3378,28501.0
2017-10-06 09:40:00,134.2,134.29,134.2,134.22,10394.0,126.3567,126.4414,126.3567,126.3755,10394.0
2017-10-06 09:50:00,134.22,134.26,134.17,134.26,6870.0,126.3755,126.4132,126.3284,126.4132,6870.0
2017-10-06 10:00:00,134.27,134.35,134.27,134.3,6192.0,126.4226,126.4979,126.4226,126.4508,6192.0
2017-10-06 10:10:00,134.32,134.34,134.26,134.28,2750.0,126.4697,126.4885,126.4132,126.432,2750.0
2017-10-06 10:20:00,134.28,134.38,134.28,134.38,9679.0,126.432,126.5262,126.432,126.5262,9679.0
2017-10-06 10:30:00,134.38,134.38,134.17,134.17,6773.0,126.5262,126.5262,126.3284,126.3284,6773.0
2017-10-06 10:40:00,134.2,134.25,134.16,134.24,31219.0,126.3567,126.4037,126.319,126.3943,31219.0
2017-10-06 10:50:00,134.21,134.23,134.07,134.17,46471.0,126.3661,126.3849,126.2343,126.3284,46471.0
2017-10-06 11:00:00,134.17,134.21,134.16,134.19,4014.0,126.3284,126.3661,126.319,126.3473,4014.0
2017-10-06 11:10:00,134.18,134.26,134.17,134.25,6863.0,126.3378,126.4132,126.3284,126.4037,6863.0
2017-10-06 11:20:00,134.23,134.26,134.22,134.26,5198.0,126.3849,126.4132,126.3755,126.4132,5198.0
2017-10-06 11:30:00,134.24,134.27,134.21,134.21,12938.0,126.3943,126.4226,126.3661,126.3661,12938.0
2017-10-06 11:40:00,134.21,134.23,134.15,134.22,8577.0,126.3661,126.3849,126.3096,126.3755,8577.0
2017-10-06 11:50:00,134.21,134.26,134.2,134.25,6282.0,126.3661,126.4132,126.3567,126.4037,6282.0
2017-10-06 12:00:00,134.22,134.27,134.17,134.25,8262.0,126.3755,126.4226,126.3284,126.4037,8262.0
2017-10-06 12:10:00,134.25,134.25,134.17,134.24,7227.0,126.4037,126.4037,126.3284,126.3943,7227.0
2017-10-06 12:20:00,134.21,134.25,134.18,134.25,17665.0,126.3661,126.4037,126.3378,126.4037,17665.0
2017-10-06 12:30:00,134.26,134.34,134.26,134.33,5828.0,126.4132,126.4885,126.4132,126.4791,5828.0
2017-10-06 12:40:00,134.33,134.35,134.33,134.35,5257.0,126.4791,126.4979,126.4791,126.4979,5257.0
2017-10-06 12:50:00,134.32,134.32,134.29,134.3,2734.0,126.4697,126.4697,126.4414,126.4508,2734.0
2017-10-06 13:00:00,134.3,134.31,134.27,134.27,8707.0,126.4508,126.4602,126.4226,126.4226,8707.0
2017-10-06 13:10:00,134.26,134.31,134.26,134.3,7452.0,126.4132,126.4602,126.4132,126.4508,7452.0
2017-10-06 13:20:00,134.31,134.33,134.28,134.28,10525.0,126.4602,126.4791,126.432,126.432,10525.0
2017-10-06 13:30:00,134.29,134.29,134.26,134.27,13487.0,126.4414,126.4414,126.4132,126.4226,13487.0
2017-10-06 13:40:00,134.28,134.3,134.26,134.27,7222.0,126.432,126.4508,126.4132,126.4226,7222.0
2017-10-06 13:50:00,134.29,134.33,134.27,134.31,11089.0,126.4414,126.4791,126.4226,126.4602,11089.0
2017-10-06 14:00:00,134.31,134.35,134.28,134.33,8805.0,126.4602,126.4979,126.432,126.4791,8805.0
2017-10-06 14:10:00,134.35,134.36,134.32,134.34,24515.0,126.4979,126.5073,126.4697,126.4885,24515.0
2017-10-06 14:20:00,134.34,134.35,134.3,134.31,19447.0,126.4885,126.4979,126.4508,126.4602,19447.0
2017-10-06 14:30:00,134.33,134.34,134.3,134.33,14924.0,126.4791,126.4885,126.4508,126.4791,14924.0
2017-10-06 14:40:00,134.32,134.39,134.32,134.37,29187.0,126.4697,126.5356,126.4697,126.5167,29187.0
2017-10-06 14:50:00,134.37,134.4,134.34,134.39,43174.0,126.5167,126.545,126.4885,126.5356,43174.0
2017-10-06 15:00:00,134.39,134.39,134.33,134.33,18004.0,126.5356,126.5356,126.4791,126.4791,18004.0
2017-10-06 15:10:00,134.33,134.34,134.3,134.33,27232.0,126.4791,126.4885,126.4508,126.4791,27232.0
2017-10-06 15:20:00,134.32,134.35,134.3,134.34,34868.0,126.4697,126.4979,126.4508,126.4885,34868.0
2017-10-06 15:30:00,134.31,134.36,134.28,134.36,26805.0,126.4602,126.5073,126.432,126.5073,26805.0
2017-10-06 15:40:00,134.36,134.4,134.34,134.34,41104.0,126.5073,126.545,126.4885,126.4885,41104.0
2017-10-06 15:50:00,134.35,134.45,134.35,134.45,43863.0,126.4979,126.5921,126.4979,126.5921,43863.0
2017-10-09 09:30:00,134.6,134.6,134.52,134.52,26848.0,126.7333,126.7333,126.658,126.658,26848.0
2017-10-09 09:40:00,134.5,134.51,134.46,134.46,10167.0,126.6391,126.6486,126.6015,126.6015,10167.0
2017-10-09 09:50:00,134.46,134.53,134.43,134.51,6199.0,126.6015,126.6674,126.5732,126.6486,6199.0
2017-10-09 10:00:00,134.51,134.54,134.46,134.54,4181.0,126.6486,126.6768,126.6015,126.6768,4181.0
2017-10-09 10:10:00,134.47,134.52,134.47,134.51,800.0,126.6109,126.658,126.6109,126.6486,800.0
2017-10-09 10:20:00,134.52,134.56,134.5,134.56,2433.0,126.658,126.6956,126.6391,126.6956,2433.0
2017-10-09 10:30:00,134.57,134.57,134.52,134.54,1578.0,126.705,126.705,126.658,126.6768,1578.0
2017-10-09 10:40:00,134.56,134.58,134.45,134.45,6387.0,126.6956,126.7145,126.5921,126.5921,6387.0
2017-10-09 10:50:00,134.5,134.54,134.49,134.54,1693.0,126.6391,126.6768,126.6297,126.6768,1693.0
2017-10-09 11:00:00,134.55,134.6,134.53,134.56,5159.0,126.6862,126.7333,126.6674,126.6956,5159.0
2017-10-09 11:10:00,134.54,134.61,134.54,134.61,1551.0,126.6768,126.7427,126.6768,126.7427,1551.0
2017-10-09 11:20:00,134.61,134.65,134.61,134.61,6908.0,126.7427,126.7804,126.7427,126.7427,6908.0
2017-10-09 11:30:00,134.63,134.66,134.6,134.6,4195.0,126.7615,126.7898,126.7333,126.7333,4195.0
2017-10-09 11:40:00,134.62,134.67,134.6,134.67,4007.0,126.7521,126.7992,126.7333,126.7992,4007.0
2017-10-09 11:50:00,134.67,134.67,134.65,134.66,4129.0,126.7992,126.7992,126.7804,126.7898,4129.0
2017-10-09 12:00:00,134.67,134.68,134.63,134.64,2558.0,126.7992,126.8086,126.7615,126.771,2558.0
2017-10-09 12:10:00,134.64,134.67,134.62,134.64,6652.0,126.771,126.7992,126.7521,126.771,6652.0
2017-10-09 12:20:00,134.61,134.63,134.59,134.62,2836.0,126.7427,126.7615,126.7239,126.7521,2836.0
2017-10-09 12:30:00,134.6,134.61,134.55,134.56,3481.0,126.7333,126.7427,126.6862,126.6956,3481.0
2017-10-09 12:40:00,134.59,134.59,134.52,134.52,6499.0,126.7239,126.7239,126.658,126.658,6499.0
2017-10-09 12:50:00,134.56,134.57,134.54,134.56,6713.0,126.6956,126.705,126.6768,126.6956,6713.0
2017-10-09 13:00:00,134.55,134.57,134.53,134.54,3680.0,126.6862,126.705,126.6674,126.6768,3680.0
2017-10-09 13:10:00,134.54,134.56,134.53,134.54,1215.0,126.6768,126.6956,126.6674,126.6768,1215.0
2017-10-09 13:20:00,134.51,134.58,134.51,134.58,2109.0,126.6486,126.7145,126.6486,126.7145,2109.0
2017-10-09 13:30:00,134.57,134.59,134.56,134.58,9952.0,126.705,126.7239,126.6956,126.7145,9952.0
2017-10-09 13:40:00,134.57,134.58,134.53,134.53,2147.0,126.705,126.7145,126.6674,126.6674,2147.0
2017-10-09 13:50:00,134.53,134.56,134.52,134.53,3498.0,126.6674,126.6956,126.658,126.6674,3498.0
2017-10-09 14:00:00,134.55,134.57,134.52,134.57,8393.0,126.6862,126.705,126.658,126.705,8393.0
2017-10-09 14:10:00,134.56,134.57,134.47,134.48,7112.0,126.6956,126.705,126.6109,126.6203,7112.0
2017-10-09 14:20:00,134.5,134.52,134.46,134.46,6981.0,126.6391,126.658,126.6015,126.6015,6981.0
2017-10-09 14:30:00,134.48,134.49,134.4,134.43,9951.0,126.6203,126.6297,126.545,126.5732,9951.0
2017-10-09 14:40:00,134.44,134.48,134.43,134.44,37295.0,126.5826,126.6203,126.5732,126.5826,37295.0
2017-10-09 14:50:00,134.46,134.46,134.4,134.41,5568.0,126.6015,126.6015,126.545,126.5544,5568.0
2017-10-09 15:00:00,134.38,134.39,134.3,134.32,3503.0,126.5262,126.5356,126.4508,126.4697,3503.0
2017-10-09 15:10:00,134.3,134.3,134.19,134.25,21050.0,126.4508,126.4508,126.3473,126.4037,21050.0
2017-10-09 15:20:00,134.27,134.34,134.26,134.32,12789.0,126.4226,126.4885,126.4132,126.4697,12789.0
2017-10-09 15:30:00,134.31,134.31,134.23,134.28,12297.0,126.4602,126.4602,126.3849,126.432,12297.0
2017-10-09 15:40:00,134.27,134.28,134.19,134.22,8029.0,126.4226,126.432,126.3473,126.3755,8029.0
2017-10-09 15:50:00,134.23,134.33,134.23,134.31,17866.0,126.3849,126.4791,126.3849,126.4602,17866.0
2017-10-10 09:30:00,134.74,134.82,134.68,134.82,20915.0,126.8651,126.9404,126.8086,126.9404,20915.0
2017-10-10 09:40:00,134.82,134.91,134.74,134.74,7751.0,126.9404,127.0252,126.8651,126.8651,7751.0
2017-10-10 09:50:00,134.69,134.69,134.58,134.58,4500.0,126.818,126.818,126.7145,126.7145,4500.0
2017-10-10 10:00:00,134.55,134.56,134.45,134.47,6478.0,126.6862,126.6956,126.5921,126.6109,6478.0
2017-10-10 10:10:00,134.53,134.53,134.35,134.35,2282.0,126.6674,126.6674,126.4979,126.4979,2282.0
2017-10-10 10:20:00,134.28,134.42,134.24,134.42,3058.0,126.432,126.5638,126.3943,126.5638,3058.0
2017-10-10 10:30:00,134.41,134.46,134.38,134.38,4007.0,126.5544,126.6015,126.5262,126.5262,4007.0
2017-10-10 10:40:00,134.37,134.49,134.36,134.48,5056.0,126.5167,126.6297,126.5073,126.6203,5056.0
2017-10-10 10:50:00,134.47,134.48,134.41,134.43,2220.0,126.6109,126.6203,126.5544,126.5732,2220.0
2017-10-10 11:00:00,134.45,134.46,134.36,134.4,3434.0,126.5921,126.6015,126.5073,126.545,3434.0
2017-10-10 11:10:00,134.42,134.49,134.38,134.47,4883.0,126.5638,126.6297,126.5262,126.6109,4883.0
2017-10-10 11:20:00,134.48,134.48,134.32,134.35,13918.0,126.6203,126.6203,126.4697,126.4979,13918.0
2017-10-10 11:30:00,134.39,134.44,134.35,134.39,7726.0,126.5356,126.5826,126.4979,126.5356,7726.0
2017-10-10 11:40:00,134.41,134.41,134.33,134.36,3623.0,126.5544,126.5544,126.4791,126.5073,3623.0
2017-10-10 11:50:00,134.35,134.37,134.22,134.28,9262.0,126.4979,126.5167,126.3755,126.432,9262.0
2017-10-10 12:00:00,134.24,134.27,134.17,134.17,4522.0,126.3943,126.4226,126.3284,126.3284,4522.0
2017-10-10 12:10:00,134.15,134.2,134.13,134.18,5214.0,126.3096,126.3567,126.2908,126.3378,5214.0
2017-10-10 12:20:00,134.14,134.24,134.09,134.24,7341.0,126.3002,126.3943,126.2531,126.3943,7341.0
2017-10-10 12:30:00,134.24,134.3,134.24,134.26,3179.0,126.3943,126.4508,126.3943,126.4132,3179.0
2017-10-10 12:40:00,134.27,134.37,134.26,134.32,50953.0,126.4226,126.5167,126.4132,126.4697,50953.0
2017-10-10 12:50:00,134.36,134.37,134.32,134.34,1962.0,126.5073,126.5167,126.4697,126.4885,1962.0
2017-10-10 13:00:00,134.34,134.38,134.32,134.35,10481.0,126.4885,126.5262,126.4697,126.4979,10481.0
2017-10-10 13:10:00,134.36,134.44,134.36,134.39,5973.0,126.5073,126.5826,126.5073,126.5356,5973.0
2017-10-10 13:20:00,134.36,134.37,134.33,134.33,4322.0,126.5073,126.5167,126.4791,126.4791,4322.0
2017-10-10 13:30:00,134.37,134.4,134.35,134.4,6021.0,126.5167,126.545,126.4979,126.545,6021.0
2017-10-10 13:40:00,134.42,134.45,134.36,134.39,10315.0,126.5638,126.5921,126.5073,126.5356,10315.0
2017-10-10 13:50:00,134.38,134.39,134.32,134.33,4666.0,126.5262,126.5356,126.4697,126.4791,4666.0
2017-10-10 14:00:00,134.36,134.38,134.33,134.34,6656.0,126.5073,126.5262,126.4791,126.4885,6656.0
2017-10-10 14:10:00,134.32,134.35,134.28,134.3,15504.0,126.4697,126.4979,126.432,126.4508,15504.0
2017-10-10 14:20:00,134.28,134.35,134.28,134.33,18411.0,126.432,126.4979,126.432,126.4791,18411.0
2017-10-10 14:30:00,134.34,134.37,134.31,134.35,9503.0,126.4885,126.5167,126.4602,126.4979,9503.0
2017-10-10 14:40:00,134.35,134.36,134.32,134.35,5267.0,126.4979,126.5073,126.4697,126.4979,5267.0
2017-10-10 14:50:00,134.38,134.38,134.34,134.35,6459.0,126.5262,126.5262,126.4885,126.4979,6459.0
2017-10-10 15:00:00,134.35,134.44,134.35,134.43,18627.0,126.4979,126.5826,126.4979,126.5732,18627.0
2017-10-10 15:10:00,134.45,134.45,134.38,134.41,12818.0,126.5921,126.5921,126.5262,126.5544,12818.0
2017-10-10 15:20:00,134.4,134.45,134.39,134.41,14643.0,126.545,126.5921,126.5356,126.5544,14643.0
2017-10-10 15:30:00,134.4,134.47,134.4,134.43,4316.0,126.545,126.6109,126.545,126.5732,4316.0
2017-10-10 15:40:00,134.43,134.46,134.39,134.44,10824.0,126.5732,126.6015,126.5356,126.5826,10824.0
2017-10-10 15:50:00,134.47,134.52,134.42,134.51,20650.0,126.6109,126.658,126.5638,126.6486,20650.0
2017-10-11 09:30:00,134.51,134.66,134.51,134.57,21541.0,126.6486,126.7898,126.6486,126.705,21541.0
2017-10-11 09:40:00,134.59,134.62,134.54,134.62,14217.0,126.7239,126.7521,126.6768,126.7521,14217.0
2017-10-11 09:50:00,134.57,134.61,134.49,134.52,2677.0,126.705,126.7427,126.6297,126.658,2677.0
2017-10-11 10:00:00,134.59,134.64,134.57,134.62,5918.0,126.7239,126.771,126.705,126.7521,5918.0
2017-10-11 10:10:00,134.66,134.67,134.65,134.65,5824.0,126.7898,126.7992,126.7804,126.7804,5824.0
2017-10-11 10:20:00,134.69,134.75,134.68,134.73,3960.0,126.818,126.8745,126.8086,126.8557,3960.0
2017-10-11 10:30:00,134.73,134.76,134.67,134.67,4306.0,126.8557,126.8839,126.7992,126.7992,4306.0
2017-10-11 10:40:00,134.66,134.68,134.65,134.65,4356.0,126.7898,126.8086,126.7804,126.7804,4356.0
2017-10-11 10:50:00,134.66,134.7,134.64,134.65,11852.0,126.7898,126.8274,126.771,126.7804,11852.0
2017-10-11 11:00:00,134.64,134.7,134.64,134.7,3867.0,126.771,126.8274,126.771,126.8274,3867.0
2017-10-11 11:10:00,134.75,134.77,134.68,134.71,3285.0,126.8745,126.8934,126.8086,126.8369,3285.0
2017-10-11 11:20:00,134.7,134.72,134.62,134.66,4633.0,126.8274,126.8463,126.7521,126.7898,4633.0
2017-10-11 11:30:00,134.73,134.73,134.68,134.71,2271.0,126.8557,126.8557,126.8086,126.8369,2271.0
2017-10-11 11:40:00,134.69,134.7,134.63,134.67,30842.0,126.818,126.8274,126.7615,126.7992,30842.0
2017-10-11 11:50:00,134.67,134.72,134.67,134.69,32365.0,126.7992,126.8463,126.7992,126.818,32365.0
2017-10-11 12:00:00,134.69,134.74,134.69,134.72,2072.0,126.818,126.8651,126.818,126.8463,2072.0
2017-10-11 12:10:00,134.73,134.73,134.7,134.73,2418.0,126.8557,126.8557,126.8274,126.8557,2418.0
2017-10-11 12:20:00,134.75,134.78,134.75,134.77,1298.0,126.8745,126.9028,126.8745,126.8934,1298.0
2017-10-11 12:30:00,134.77,134.78,134.75,134.77,7813.0,126.8934,126.9028,126.8745,126.8934,7813.0
2017-10-11 12:40:00,134.79,134.8,134.74,134.74,3487.0,126.9122,126.9216,126.8651,126.8651,3487.0
2017-10-11 12:50:00,134.73,134.77,134.73,134.75,7113.0,126.8557,126.8934,126.8557,126.8745,7113.0
2017-10-11 13:00:00,134.76,134.8,134.75,134.8,5867.0,126.8839,126.9216,126.8745,126.9216,5867.0
2017-10-11 13:10:00,134.78,134.82,134.78,134.78,2261.0,126.9028,126.9404,126.9028,126.9028,2261.0
2017-10-11 13:20:00,134.78,134.78,134.72,134.72,4070.0,126.9028,126.9028,126.8463,126.8463,4070.0
2017-10-11 13:30:00,134.74,134.75,134.71,134.75,12702.0,126.8651,126.8745,126.8369,126.8745,12702.0
2017-10-11 13:40:00,134.75,134.76,134.73,134.75,3490.0,126.8745,126.8839,126.8557,126.8745,3490.0
2017-10-11 13:50:00,134.77,134.78,134.73,134.76,15237.0,126.8934,126.9028,126.8557,126.8839,15237.0
2017-10-11 14:00:00,134.74,134.81,134.74,134.78,3056.0,126.8651,126.931,126.8651,126.9028,3056.0
2017-10-11 14:10:00,134.78,134.88,134.76,134.88,13706.0,126.9028,126.9969,126.8839,126.9969,13706.0
2017-10-11 14:20:00,134.86,134.86,134.74,134.79,13721.0,126.9781,126.9781,126.8651,126.9122,13721.0
2017-10-11 14:30:00,134.79,134.79,134.73,134.77,14917.0,126.9122,126.9122,126.8557,126.8934,14917.0
2017-10-11 14:40:00,134.78,134.82,134.77,134.8,14979.0,126.9028,126.9404,126.8934,126.9216,14979.0
2017-10-11 14:50:00,134.78,134.85,134.78,134.84,7097.0,126.9028,126.9687,126.9028,126.9593,7097.0
2017-10-11 15:00:00,134.83,134.9,134.83,134.89,11212.0,126.9498,127.0158,126.9498,127.0063,11212.0
2017-10-11 15:10:00,134.88,134.96,134.87,134.96,18657.0,126.9969,127.0723,126.9875,127.0723,18657.0
2017-10-11 15:20:00,134.96,134.99,134.92,134.95,9081.0,127.0723,127.1005,127.0346,127.0628,9081.0
2017-10-11 15:30:00,134.97,135.01,134.95,134.96,3830.0,127.0817,127.1193,127.0628,127.0723,3830.0
2017-10-11 15:40:00,134.96,134.98,134.93,134.94,4397.0,127.0723,127.0911,127.044,127.0534,4397.0
2017-10-11 15:50:00,134.96,135.01,134.94,135.0,17806.0,127.0723,127.1193,127.0534,127.1099,17806.0
2017-10-12 09:30:00,134.73,134.92,134.73,134.89,18987.0,126.8557,127.0346,126.8557,127.0063,18987.0
2017-10-12 09:40:00,134.88,134.9,134.71,134.83,9158.0,126.9969,127.0158,126.8369,126.9498,9158.0
2017-10-12 09:50:00,134.82,134.9,134.82,134.88,4318.0,126.9404,127.0158,126.9404,126.9969,4318.0
2017-10-12 10:00:00,134.85,134.97,134.81,134.92,6026.0,126.9687,127.0817,126.931,127.0346,6026.0
2017-10-12 10:10:00,134.95,135.03,134.93,135.01,7578.0,127.0628,127.1382,127.044,127.1193,7578.0
2017-10-12 10:20:00,135.02,135.02,134.98,134.99,2144.0,127.1287,127.1287,127.0911,127.1005,2144.0
2017-10-12 10:30:00,134.98,135.08,134.98,135.03,4696.0,127.0911,127.1852,127.0911,127.1382,4696.0
2017-10-12 10:40:00,135.04,135.05,135.0,135.03,7648.0,127.1476,127.157,127.1099,127.1382,7648.0
2017-10-12 10:50:00,135.02,135.02,134.96,134.96,2282.0,127.1287,127.1287,127.0723,127.0723,2282.0
2017-10-12 11:00:00,134.95,135.07,134.95,135.06,6708.0,127.0628,127.1758,127.0628,127.1664,6708.0
2017-10-12 11:10:00,135.07,135.11,135.06,135.08,4919.0,127.1758,127.2135,127.1664,127.1852,4919.0
2017-10-12 11:20:00,135.06,135.08,135.03,135.06,7146.0,127.1664,127.1852,127.1382,127.1664,7146.0
2017-10-12 11:30:00,135.09,135.13,135.07,135.1,10182.0,127.1947,127.2323,127.1758,127.2041,10182.0
2017-10-12 11:40:00,135.12,135.14,135.09,135.12,16811.0,127.2229,127.2417,127.1947,127.2229,16811.0
2017-10-12 11:50:00,135.14,135.15,135.12,135.13,6054.0,127.2417,127.2511,127.2229,127.2323,6054.0
2017-10-12 12:00:00,135.15,135.21,135.14,135.19,23916.0,127.2511,127.3076,127.2417,127.2888,23916.0
2017-10-12 12:10:00,135.18,135.19,135.14,135.16,9103.0,127.2794,127.2888,127.2417,127.2606,9103.0
2017-10-12 12:20:00,135.14,135.16,135.12,135.15,112355.0,127.2417,127.2606,127.2229,127.2511,112355.0
2017-10-12 12:30:00,135.12,135.13,135.08,135.1,5953.0,127.2229,127.2323,127.1852,127.2041,5953.0
2017-10-12 12:40:00,135.1,135.1,135.03,135.04,8627.0,127.2041,127.2041,127.1382,127.1476,8627.0
2017-10-12 12:50:00,135.05,135.07,135.01,135.06,3796.0,127.157,127.1758,127.1193,127.1664,3796.0
2017-10-12 13:00:00,135.06,135.12,135.05,135.11,3992.0,127.1664,127.2229,127.157,127.2135,3992.0
2017-10-12 13:10:00,135.12,135.15,135.11,135.14,4128.0,127.2229,127.2511,127.2135,127.2417,4128.0
2017-10-12 13:20:00,135.14,135.15,135.11,135.14,4728.0,127.2417,127.2511,127.2135,127.2417,4728.0
2017-10-12 13:30:00,135.15,135.16,135.1,135.16,4629.0,127.2511,127.2606,127.2041,127.2606,4629.0
2017-10-12 13:40:00,135.15,135.16,135.09,135.1,14582.0,127.2511,127.2606,127.1947,127.2041,14582.0
2017-10-12 13:50:00,135.11,135.12,135.08,135.11,7962.0,127.2135,127.2229,127.1852,127.2135,7962.0
2017-10-12 14:00:00,135.1,135.15,135.1,135.12,14287.0,127.2041,127.2511,127.2041,127.2229,14287.0
2017-10-12 14:10:00,135.11,135.15,135.1,135.1,15796.0,127.2135,127.2511,127.2041,127.2041,15796.0
2017-10-12 14:20:00,135.12,135.13,135.09,135.11,9814.0,127.2229,127.2323,127.1947,127.2135,9814.0
2017-10-12 14:30:00,135.11,135.15,135.09,135.13,10312.0,127.2135,127.2511,127.1947,127.2323,10312.0
2017-10-12 14:40:00,135.13,135.14,135.07,135.09,25432.0,127.2323,127.2417,127.1758,127.1947,25432.0
2017-10-12 14:50:00,135.02,135.03,134.96,135.03,28156.0,127.1287,127.1382,127.0723,127.1382,28156.0
2017-10-12 15:00:00,135.05,135.07,135.02,135.06,5281.0,127.157,127.1758,127.1287,127.1664,5281.0
2017-10-12 15:10:00,135.06,135.1,135.06,135.09,7401.0,127.1664,127.2041,127.1664,127.1947,7401.0
2017-10-12 15:20:00,135.09,135.13,135.05,135.07,15722.0,127.1947,127.2323,127.157,127.1758,15722.0
2017-10-12 15:30:00,135.04,135.04,134.96,134.97,12414.0,127.1476,127.1476,127.0723,127.0817,12414.0
2017-10-12 15:40:00,134.93,134.97,134.88,134.89,16126.0,127.044,127.0817,126.9969,127.0063,16126.0
2017-10-12 15:50:00,134.88,134.94,134.81,134.94,23722.0,126.9969,127.0534,126.931,127.0534,23722.0
2017-10-13 09:30:00,135.28,135.46,135.28,135.31,19630.0,127.3735,127.543,127.3735,127.4018,19630.0
2017-10-13 09:40:00,135.31,135.33,135.27,135.28,15478.0,127.4018,127.4206,127.3641,127.3735,15478.0
2017-10-13 09:50:00,135.29,135.33,135.26,135.26,8126.0,127.383,127.4206,127.3547,127.3547,8126.0
2017-10-13 10:00:00,135.27,135.33,135.26,135.31,5485.0,127.3641,127.4206,127.3547,127.4018,5485.0
2017-10-13 10:10:00,135.32,135.34,135.25,135.31,4712.0,127.4112,127.43,127.3453,127.4018,4712.0
2017-10-13 10:20:00,135.32,135.39,135.32,135.39,3952.0,127.4112,127.4771,127.4112,127.4771,3952.0
2017-10-13 10:30:00,135.4,135.42,135.36,135.39,11800.0,127.4865,127.5054,127.4489,127.4771,11800.0
2017-10-13 10:40:00,135.39,135.4,135.3,135.32,85168.0,127.4771,127.4865,127.3924,127.4112,85168.0
2017-10-13 10:50:00,135.3,135.3,135.22,135.27,30792.0,127.3924,127.3924,127.3171,127.3641,30792.0
2017-10-13 11:00:00,135.27,135.28,135.21,135.22,5999.0,127.3641,127.3735,127.3076,127.3171,5999.0
2017-10-13 11:10:00,135.24,135.32,135.22,135.3,63366.0,127.3359,127.4112,127.3171,127.3924,63366.0
2017-10-13 11:20:00,135.29,135.32,135.26,135.29,4308.0,127.383,127.4112,127.3547,127.383,4308.0
2017-10-13 11:30:00,135.28,135.29,135.24,135.27,7218.0,127.3735,127.383,127.3359,127.3641,7218.0
2017-10-13 11:40:00,135.29,135.32,135.28,135.32,8409.0,127.383,127.4112,127.3735,127.4112,8409.0
2017-10-13 11:50:00,135.31,135.35,135.3,135.31,8208.0,127.4018,127.4395,127.3924,127.4018,8208.0
2017-10-13 12:00:00,135.32,135.32,135.29,135.3,2117.0,127.4112,127.4112,127.383,127.3924,2117.0
2017-10-13 12:10:00,135.29,135.31,135.24,135.25,29000.0,127.383,127.4018,127.3359,127.3453,29000.0
2017-10-13 12:20:00,135.26,135.34,135.25,135.34,2847.0,127.3547,127.43,127.3453,127.43,2847.0
2017-10-13 12:30:00,135.34,135.34,135.27,135.28,7702.0,127.43,127.43,127.3641,127.3735,7702.0
2017-10-13 12:40:00,135.29,135.35,135.29,135.35,6113.0,127.383,127.4395,127.383,127.4395,6113.0
2017-10-13 12:50:00,135.35,135.37,135.33,135.35,5212.0,127.4395,127.4583,127.4206,127.4395,5212.0
2017-10-13 13:00:00,135.36,135.36,135.34,135.36,2812.0,127.4489,127.4489,127.43,127.4489,2812.0
2017-10-13 13:10:00,135.35,135.35,135.32,135.34,1791.0,127.4395,127.4395,127.4112,127.43,1791.0
2017-10-13 13:20:00,135.34,135.39,135.33,135.38,2005.0,127.43,127.4771,127.4206,127.4677,2005.0
2017-10-13 13:30:00,135.39,135.39,135.34,135.37,10319.0,127.4771,127.4771,127.43,127.4583,10319.0
2017-10-13 13:40:00,135.36,135.38,135.35,135.37,11397.0,127.4489,127.4677,127.4395,127.4583,11397.0
2017-10-13 13:50:00,135.34,135.35,135.26,135.28,7006.0,127.43,127.4395,127.3547,127.3735,7006.0
2017-10-13 14:00:00,135.27,135.29,135.26,135.28,4742.0,127.3641,127.383,127.3547,127.3735,4742.0
2017-10-13 14:10:00,135.31,135.32,135.28,135.29,14264.0,127.4018,127.4112,127.3735,127.383,14264.0
2017-10-13 14:20:00,135.28,135.28,135.23,135.26,20367.0,127.3735,127.3735,127.3265,127.3547,20367.0
2017-10-13 14:30:00,135.26,135.27,135.24,135.26,6104.0,127.3547,127.3641,127.3359,127.3547,6104.0
2017-10-13 14:40:00,135.24,135.25,135.22,135.24,15985.0,127.3359,127.3453,127.3171,127.3359,15985.0
2017-10-13 14:50:00,135.24,135.27,135.22,135.26,10885.0,127.3359,127.3641,127.3171,127.3547,10885.0
2017-10-13 15:00:00,135.25,135.3,135.25,135.3,4148.0,127.3453,127.3924,127.3453,127.3924,4148.0
2017-10-13 15:10:00,135.31,135.31,135.25,135.25,5387.0,127.4018,127.4018,127.3453,127.3453,5387.0
2017-10-13 15:20:00,135.25,135.27,135.25,135.26,5673.0,127.3453,127.3641,127.3453,127.3547,5673.0
2017-10-13 15:30:00,135.27,135.28,135.23,135.26,21868.0,127.3641,127.3735,127.3265,127.3547,21868.0
2017-10-13 15:40:00,135.25,135.25,135.17,135.18,11545.0,127.3453,127.3453,127.27,127.2794,11545.0
2017-10-13 15:50:00,135.18,135.19,135.11,135.19,33567.0,127.2794,127.2888,127.2135,127.2888,33567.0
2017-10-16 09:30:00,135.42,135.48,135.36,135.36,21387.0,127.5054,127.5619,127.4489,127.4489,21387.0
2017-10-16 09:40:00,135.36,135.4,135.33,135.38,18113.0,127.4489,127.4865,127.4206,127.4677,18113.0
2017-10-16 09:50:00,135.36,135.37,135.32,135.35,5537.0,127.4489,127.4583,127.4112,127.4395,5537.0
2017-10-16 10:00:00,135.36,135.39,135.31,135.31,7868.0,127.4489,127.4771,127.4018,127.4018,7868.0
2017-10-16 10:10:00,135.3,135.32,135.21,135.24,8007.0,127.3924,127.4112,127.3076,127.3359,8007.0
2017-10-16 10:20:00,135.22,135.25,135.16,135.25,13742.0,127.3171,127.3453,127.2606,127.3453,13742.0
2017-10-16 10:30:00,135.23,135.26,135.21,135.21,2124.0,127.3265,127.3547,127.3076,127.3076,2124.0
2017-10-16 10:40:00,135.21,135.25,135.18,135.21,4390.0,127.3076,127.3453,127.2794,127.3076,4390.0
2017-10-16 10:50:00,135.27,135.27,135.2,135.22,2185.0,127.3641,127.3641,127.2982,127.3171,2185.0
2017-10-16 11:00:00,135.24,135.27,135.2,135.2,2951.0,127.3359,127.3641,127.2982,127.2982,2951.0
2017-10-16 11:10:00,135.2,135.23,135.19,135.21,4464.0,127.2982,127.3265,127.2888,127.3076,4464.0
2017-10-16 11:20:00,135.24,135.29,135.23,135.29,5780.0,127.3359,127.383,127.3265,127.383,5780.0
2017-10-16 11:30:00,135.3,135.31,135.29,135.3,5548.0,127.3924,127.4018,127.383,127.3924,5548.0
2017-10-16 11:40:00,135.33,135.34,135.3,135.31,5732.0,127.4206,127.43,127.3924,127.4018,5732.0
2017-10-16 11:50:00,135.32,135.32,135.28,135.28,4524.0,127.4112,127.4112,127.3735,127.3735,4524.0
2017-10-16 12:00:00,135.28,135.28,135.22,135.23,2570.0,127.3735,127.3735,127.3171,127.3265,2570.0
2017-10-16 12:10:00,135.23,135.24,135.06,135.1,7915.0,127.3265,127.3359,127.1664,127.2041,7915.0
2017-10-16 12:20:00,135.06,135.13,135.04,135.12,5002.0,127.1664,127.2323,127.1476,127.2229,5002.0
2017-10-16 12:30:00,135.13,135.18,135.12,135.17,2508.0,127.2323,127.2794,127.2229,127.27,2508.0
2017-10-16 12:40:00,135.2,135.2,135.17,135.18,6866.0,127.2982,127.2982,127.27,127.2794,6866.0
2017-10-16 12:50:00,135.19,135.21,135.17,135.17,2766.0,127.2888,127.3076,127.27,127.27,2766.0
2017-10-16 13:00:00,135.15,135.18,135.12,135.13,7125.0,127.2511,127.2794,127.2229,127.2323,7125.0
2017-10-16 13:10:00,135.11,135.18,135.1,135.16,5877.0,127.2135,127.2794,127.2041,127.2606,5877.0
2017-10-16 13:20:00,135.18,135.2,135.15,135.18,4771.0,127.2794,127.2982,127.2511,127.2794,4771.0
2017-10-16 13:30:00,135.2,135.23,135.17,135.21,2636.0,127.2982,127.3265,127.27,127.3076,2636.0
2017-10-16 13:40:00,135.21,135.22,135.2,135.21,4245.0,127.3076,127.3171,127.2982,127.3076,4245.0
2017-10-16 13:50:00,135.2,135.22,135.17,135.18,18543.0,127.2982,127.3171,127.27,127.2794,18543.0
2017-10-16 14:00:00,135.16,135.22,135.16,135.19,3749.0,127.2606,127.3171,127.2606,127.2888,3749.0
2017-10-16 14:10:00,135.2,135.22,135.19,135.22,4664.0,127.2982,127.3171,127.2888,127.3171,4664.0
2017-10-16 14:20:00,135.22,135.25,135.19,135.24,15551.0,127.3171,127.3453,127.2888,127.3359,15551.0
2017-10-16 14:30:00,135.22,135.23,135.2,135.23,15252.0,127.3171,127.3265,127.2982,127.3265,15252.0
2017-10-16 14:40:00,135.22,135.24,135.2,135.21,11660.0,127.3171,127.3359,127.2982,127.3076,11660.0
2017-10-16 14:50:00,135.21,135.24,135.21,135.23,5873.0,127.3076,127.3359,127.3076,127.3265,5873.0
2017-10-16 15:00:00,135.21,135.26,135.21,135.25,13267.0,127.3076,127.3547,127.3076,127.3453,13267.0
2017-10-16 15:10:00,135.26,135.3,135.25,135.27,3666.0,127.3547,127.3924,127.3453,127.3641,3666.0
2017-10-16 15:20:00,135.28,135.29,135.26,135.28,6773.0,127.3735,127.383,127.3547,127.3735,6773.0
2017-10-16 15:30:00,135.27,135.31,135.27,135.3,12100.0,127.3641,127.4018,127.3641,127.3924,12100.0
2017-10-16 15:40:00,135.31,135.31,135.27,135.27,15229.0,127.4018,127.4018,127.3641,127.3641,15229.0
2017-10-16 15:50:00,135.28,135.32,135.27,135.3,21670.0,127.3735,127.4112,127.3641,127.3924,21670.0
2017-10-17 09:30:00,135.18,135.28,135.18,135.28,15402.0,127.2794,127.3735,127.2794,127.3735,15402.0
2017-10-17 09:40:00,135.3,135.31,135.26,135.28,9766.0,127.3924,127.4018,127.3547,127.3735,9766.0
2017-10-17 09:50:00,135.28,135.29,135.24,135.29,14666.0,127.3735,127.383,127.3359,127.383,14666.0
2017-10-17 10:00:00,135.28,135.34,135.27,135.34,1011.0,127.3735,127.43,127.3641,127.43,1011.0
2017-10-17 10:10:00,135.35,135.35,135.27,135.27,2397.0,127.4395,127.4395,127.3641,127.3641,2397.0
2017-10-17 10:20:00,135.29,135.29,135.2,135.21,2464.0,127.383,127.383,127.2982,127.3076,2464.0
2017-10-17 10:30:00,135.22,135.25,135.21,135.23,3085.0,127.3171,127.3453,127.3076,127.3265,3085.0
2017-10-17 10:40:00,135.22,135.23,135.15,135.22,4210.0,127.3171,127.3265,127.2511,127.3171,4210.0
2017-10-17 10:50:00,135.22,135.26,135.22,135.24,6389.0,127.3171,127.3547,127.3171,127.3359,6389.0
2017-10-17 11:00:00,135.25,135.34,135.23,135.34,4093.0,127.3453,127.43,127.3265,127.43,4093.0
2017-10-17 11:10:00,135.35,135.38,135.33,135.38,7711.0,127.4395,127.4677,127.4206,127.4677,7711.0
2017-10-17 11:20:00,135.36,135.37,135.32,135.33,13876.0,127.4489,127.4583,127.4112,127.4206,13876.0
2017-10-17 11:30:00,135.32,135.33,135.26,135.27,7570.0,127.4112,127.4206,127.3547,127.3641,7570.0
2017-10-17 11:40:00,135.29,135.3,135.23,135.25,7720.0,127.383,127.3924,127.3265,127.3453,7720.0
2017-10-17 11:50:00,135.23,135.24,135.2,135.24,3032.0,127.3265,127.3359,127.2982,127.3359,3032.0
2017-10-17 12:00:00,135.22,135.25,135.21,135.24,4659.0,127.3171,127.3453,127.3076,127.3359,4659.0
2017-10-17 12:10:00,135.23,135.28,135.23,135.24,15048.0,127.3265,127.3735,127.3265,127.3359,15048.0
2017-10-17 12:20:00,135.26,135.27,135.23,135.24,892.0,127.3547,127.3641,127.3265,127.3359,892.0
2017-10-17 12:30:00,135.24,135.25,135.2,135.24,8672.0,127.3359,127.3453,127.2982,127.3359,8672.0
2017-10-17 12:40:00,135.24,135.25,135.22,135.24,6537.0,127.3359,127.3453,127.3171,127.3359,6537.0
2017-10-17 12:50:00,135.24,135.25,135.2,135.21,8454.0,127.3359,127.3453,127.2982,127.3076,8454.0
2017-10-17 13:00:00,135.2,135.24,135.2,135.24,2575.0,127.2982,127.3359,127.2982,127.3359,2575.0
2017-10-17 13:10:00,135.23,135.25,135.23,135.23,4136.0,127.3265,127.3453,127.3265,127.3265,4136.0
2017-10-17 13:20:00,135.25,135.25,135.16,135.17,4803.0,127.3453,127.3453,127.2606,127.27,4803.0
2017-10-17 13:30:00,135.16,135.18,135.12,135.17,5829.0,127.2606,127.2794,127.2229,127.27,5829.0
2017-10-17 13:40:00,135.16,135.18,135.14,135.16,12876.0,127.2606,127.2794,127.2417,127.2606,12876.0
2017-10-17 13:50:00,135.15,135.16,135.13,135.15,12047.0,127.2511,127.2606,127.2323,127.2511,12047.0
2017-10-17 14:00:00,135.16,135.2,135.16,135.18,13013.0,127.2606,127.2982,127.2606,127.2794,13013.0
2017-10-17 14:10:00,135.19,135.2,135.16,135.2,4348.0,127.2888,127.2982,127.2606,127.2982,4348.0
2017-10-17 14:20:00,135.2,135.2,135.15,135.19,35055.0,127.2982,127.2982,127.2511,127.2888,35055.0
2017-10-17 14:30:00,135.17,135.18,135.13,135.13,6713.0,127.27,127.2794,127.2323,127.2323,6713.0
2017-10-17 14:40:00,135.17,135.22,135.15,135.21,8616.0,127.27,127.3171,127.2511,127.3076,8616.0
2017-10-17 14:50:00,135.22,135.24,135.21,135.23,11285.0,127.3171,127.3359,127.3076,127.3265,11285.0
2017-10-17 15:00:00,135.24,135.26,135.23,135.25,9918.0,127.3359,127.3547,127.3265,127.3453,9918.0
2017-10-17 15:10:00,135.26,135.28,135.21,135.21,21787.0,127.3547,127.3735,127.3076,127.3076,21787.0
2017-10-17 15:20:00,135.22,135.25,135.21,135.23,16747.0,127.3171,127.3453,127.3076,127.3265,16747.0
2017-10-17 15:30:00,135.25,135.31,135.24,135.29,8331.0,127.3453,127.4018,127.3359,127.383,8331.0
2017-10-17 15:40:00,135.3,135.33,135.27,135.28,8714.0,127.3924,127.4206,127.3641,127.3735,8714.0
2017-10-17 15:50:00,135.29,135.34,135.27,135.29,15528.0,127.383,127.43,127.3641,127.383,15528.0
2017-10-18 09:30:00,135.5,135.5,135.36,135.38,19837.0,127.5807,127.5807,127.4489,127.4677,19837.0
2017-10-18 09:40:00,135.38,135.38,135.22,135.22,13448.0,127.4677,127.4677,127.3171,127.3171,13448.0
2017-10-18 09:50:00,135.22,135.28,135.22,135.26,9117.0,127.3171,127.3735,127.3171,127.3547,9117.0
2017-10-18 10:00:00,135.26,135.3,135.2,135.2,7350.0,127.3547,127.3924,127.2982,127.2982,7350.0
2017-10-18 10:10:00,135.19,135.21,135.15,135.21,10144.0,127.2888,127.3076,127.2511,127.3076,10144.0
2017-10-18 10:20:00,135.2,135.29,135.19,135.26,9543.0,127.2982,127.383,127.2888,127.3547,9543.0
2017-10-18 10:30:00,135.27,135.31,135.24,135.27,6529.0,127.3641,127.4018,127.3359,127.3641,6529.0
2017-10-18 10:40:00,135.27,135.32,135.27,135.29,6983.0,127.3641,127.4112,127.3641,127.383,6983.0
2017-10-18 10:50:00,135.29,135.32,135.25,135.28,6156.0,127.383,127.4112,127.3453,127.3735,6156.0
2017-10-18 11:00:00,135.28,135.28,135.23,135.25,8477.0,127.3735,127.3735,127.3265,127.3453,8477.0
2017-10-18 11:10:00,135.25,135.27,135.17,135.18,12645.0,127.3453,127.3641,127.27,127.2794,12645.0
2017-10-18 11:20:00,135.2,135.22,135.15,135.22,5590.0,127.2982,127.3171,127.2511,127.3171,5590.0
2017-10-18 11:30:00,135.23,135.25,135.21,135.24,5616.0,127.3265,127.3453,127.3076,127.3359,5616.0
2017-10-18 11:40:00,135.24,135.25,135.22,135.22,3918.0,127.3359,127.3453,127.3171,127.3171,3918.0
2017-10-18 11:50:00,135.22,135.24,135.2,135.22,7486.0,127.3171,127.3359,127.2982,127.3171,7486.0
2017-10-18 12:00:00,135.21,135.3,135.21,135.29,6050.0,127.3076,127.3924,127.3076,127.383,6050.0
2017-10-18 12:10:00,135.28,135.28,135.24,135.28,9721.0,127.3735,127.3735,127.3359,127.3735,9721.0
2017-10-18 12:20:00,135.28,135.36,135.27,135.34,22874.0,127.3735,127.4489,127.3641,127.43,22874.0
2017-10-18 12:30:00,135.33,135.38,135.33,135.34,16680.0,127.4206,127.4677,127.4206,127.43,16680.0
2017-10-18 12:40:00,135.35,135.36,135.34,135.36,6786.0,127.4395,127.4489,127.43,127.4489,6786.0
2017-10-18 12:50:00,135.38,135.38,135.32,135.32,6712.0,127.4677,127.4677,127.4112,127.4112,6712.0
2017-10-18 13:00:00,135.33,135.36,135.32,135.33,10036.0,127.4206,127.4489,127.4112,127.4206,10036.0
2017-10-18 13:10:00,135.33,135.36,135.31,135.36,9790.0,127.4206,127.4489,127.4018,127.4489,9790.0
2017-10-18 13:20:00,135.35,135.35,135.31,135.32,10503.0,127.4395,127.4395,127.4018,127.4112,10503.0
2017-10-18 13:30:00,135.33,135.36,135.3,135.32,7824.0,127.4206,127.4489,127.3924,127.4112,7824.0
2017-10-18 13:40:00,135.32,135.38,135.32,135.38,17554.0,127.4112,127.4677,127.4112,127.4677,17554.0
2017-10-18 13:50:00,135.38,135.38,135.35,135.38,10860.0,127.4677,127.4677,127.4395,127.4677,10860.0
2017-10-18 14:00:00,135.38,135.4,135.36,135.39,9814.0,127.4677,127.4865,127.4489,127.4771,9814.0
2017-10-18 14:10:00,135.38,135.43,135.38,135.39,12491.0,127.4677,127.5148,127.4677,127.4771,12491.0
2017-10-18 14:20:00,135.39,135.4,135.37,135.37,20329.0,127.4771,127.4865,127.4583,127.4583,20329.0
2017-10-18 14:30:00,135.37,135.4,135.36,135.39,11460.0,127.4583,127.4865,127.4489,127.4771,11460.0
2017-10-18 14:40:00,135.39,135.39,135.35,135.36,9643.0,127.4771,127.4771,127.4395,127.4489,9643.0
2017-10-18 14:50:00,135.36,135.36,135.32,135.35,23141.0,127.4489,127.4489,127.4112,127.4395,23141.0
2017-10-18 15:00:00,135.34,135.38,135.33,135.34,16682.0,127.43,127.4677,127.4206,127.43,16682.0
2017-10-18 15:10:00,135.34,135.38,135.33,135.38,14855.0,127.43,127.4677,127.4206,127.4677,14855.0
2017-10-18 15:20:00,135.38,135.4,135.35,135.37,15506.0,127.4677,127.4865,127.4395,127.4583,15506.0
2017-10-18 15:30:00,135.36,135.37,135.33,135.36,20925.0,127.4489,127.4583,127.4206,127.4489,20925.0
2017-10-18 15:40:00,135.35,135.35,135.25,135.27,32430.0,127.4395,127.4395,127.3453,127.3641,32430.0
2017-10-18 15:50:00,135.26,135.26,135.17,135.22,33239.0,127.3547,127.3547,127.27,127.3171,33239.0
2017-10-19 09:30:00,134.65,134.71,134.29,134.56,23494.0,126.7804,126.8369,126.4414,126.6956,23494.0
2017-10-19 09:40:00,134.53,134.54,134.29,134.32,14176.0,126.6674,126.6768,126.4414,126.4697,14176.0
2017-10-19 09:50:00,134.26,134.29,134.17,134.28,8518.0,126.4132,126.4414,126.3284,126.432,8518.0
2017-10-19 10:00:00,134.28,134.3,134.16,134.19,4921.0,126.432,126.4508,126.319,126.3473,4921.0
2017-10-19 10:10:00,134.22,134.39,134.18,134.39,5547.0,126.3755,126.5356,126.3378,126.5356,5547.0
2017-10-19 10:20:00,134.44,134.49,134.4,134.47,12496.0,126.5826,126.6297,126.545,126.6109,12496.0
2017-10-19 10:30:00,134.48,134.52,134.41,134.43,8306.0,126.6203,126.658,126.5544,126.5732,8306.0
2017-10-19 10:40:00,134.48,134.54,134.46,134.54,1297.0,126.6203,126.6768,126.6015,126.6768,1297.0
2017-10-19 10:50:00,134.64,134.7,134.63,134.67,3631.0,126.771,126.8274,126.7615,126.7992,3631.0
2017-10-19 11:00:00,134.69,134.72,134.65,134.71,3549.0,126.818,126.8463,126.7804,126.8369,3549.0
2017-10-19 11:10:00,134.69,134.75,134.67,134.71,10723.0,126.818,126.8745,126.7992,126.8369,10723.0
2017-10-19 11:20:00,134.72,134.74,134.7,134.72,2091.0,126.8463,126.8651,126.8274,126.8463,2091.0
2017-10-19 11:30:00,134.69,134.76,134.69,134.75,3916.0,126.818,126.8839,126.818,126.8745,3916.0
2017-10-19 11:40:00,134.73,134.74,134.66,134.68,5116.0,126.8557,126.8651,126.7898,126.8086,5116.0
2017-10-19 11:50:00,134.68,134.68,134.6,134.6,3177.0,126.8086,126.8086,126.7333,126.7333,3177.0
2017-10-19 12:00:00,134.59,134.61,134.55,134.61,4356.0,126.7239,126.7427,126.6862,126.7427,4356.0
2017-10-19 12:10:00,134.6,134.68,134.59,134.68,4272.0,126.7333,126.8086,126.7239,126.8086,4272.0
2017-10-19 12:20:00,134.65,134.7,134.65,134.69,5201.0,126.7804,126.8274,126.7804,126.818,5201.0
2017-10-19 12:30:00,134.69,134.69,134.66,134.67,2265.0,126.818,126.818,126.7898,126.7992,2265.0
2017-10-19 12:40:00,134.63,134.64,134.6,134.62,3602.0,126.7615,126.771,126.7333,126.7521,3602.0
2017-10-19 12:50:00,134.68,134.69,134.65,134.66,5490.0,126.8086,126.818,126.7804,126.7898,5490.0
2017-10-19 13:00:00,134.67,134.76,134.67,134.76,6258.0,126.7992,126.8839,126.7992,126.8839,6258.0
2017-10-19 13:10:00,134.77,134.77,134.74,134.76,3743.0,126.8934,126.8934,126.8651,126.8839,3743.0
2017-10-19 13:20:00,134.75,134.8,134.74,134.8,1496.0,126.8745,126.9216,126.8651,126.9216,1496.0
2017-10-19 13:30:00,134.78,134.8,134.74,134.76,15059.0,126.9028,126.9216,126.8651,126.8839,15059.0
2017-10-19 13:40:00,134.8,134.84,134.79,134.8,7085.0,126.9216,126.9593,126.9122,126.9216,7085.0
2017-10-19 13:50:00,134.8,134.81,134.74,134.76,3392.0,126.9216,126.931,126.8651,126.8839,3392.0
2017-10-19 14:00:00,134.74,134.77,134.73,134.74,14901.0,126.8651,126.8934,126.8557,126.8651,14901.0
2017-10-19 14:10:00,134.74,134.77,134.73,134.74,3983.0,126.8651,126.8934,126.8557,126.8651,3983.0
2017-10-19 14:20:00,134.74,134.74,134.69,134.7,13421.0,126.8651,126.8651,126.818,126.8274,13421.0
2017-10-19 14:30:00,134.69,134.82,134.69,134.8,5563.0,126.818,126.9404,126.818,126.9216,5563.0
2017-10-19 14:40:00,134.8,134.85,134.79,134.82,7834.0,126.9216,126.9687,126.9122,126.9404,7834.0
2017-10-19 14:50:00,134.82,134.85,134.81,134.82,35445.0,126.9404,126.9687,126.931,126.9404,35445.0
2017-10-19 15:00:00,134.82,134.86,134.8,134.82,13949.0,126.9404,126.9781,126.9216,126.9404,13949.0
2017-10-19 15:10:00,134.82,134.92,134.82,134.92,11086.0,126.9404,127.0346,126.9404,127.0346,11086.0
2017-10-19 15:20:00,134.91,134.91,134.85,134.87,10123.0,127.0252,127.0252,126.9687,126.9875,10123.0
2017-10-19 15:30:00,134.88,134.89,134.84,134.84,15461.0,126.9969,127.0063,126.9593,126.9593,15461.0
2017-10-19 15:40:00,134.87,134.89,134.8,134.89,7358.0,126.9875,127.0063,126.9216,127.0063,7358.0
2017-10-19 15:50:00,134.89,134.98,134.89,134.98,18339.0,127.0063,127.0911,127.0063,127.0911,18339.0
2017-10-20 09:30:00,135.57,135.57,135.29,135.35,32805.0,127.6466,127.6466,127.383,127.4395,32805.0
2017-10-20 09:40:00,135.34,135.43,135.33,135.43,6163.0,127.43,127.5148,127.4206,127.5148,6163.0
2017-10-20 09:50:00,135.43,135.44,135.32,135.32,4710.0,127.5148,127.5242,127.4112,127.4112,4710.0
2017-10-20 10:00:00,135.32,135.44,135.3,135.39,10243.0,127.4112,127.5242,127.3924,127.4771,10243.0
2017-10-20 10:10:00,135.39,135.44,135.37,135.4,12466.0,127.4771,127.5242,127.4583,127.4865,12466.0
2017-10-20 10:20:00,135.39,135.39,135.32,135.33,5938.0,127.4771,127.4771,127.4112,127.4206,5938.0
2017-10-20 10:30:00,135.36,135.37,135.31,135.32,5171.0,127.4489,127.4583,127.4018,127.4112,5171.0
2017-10-20 10:40:00,135.31,135.32,135.23,135.23,6500.0,127.4018,127.4112,127.3265,127.3265,6500.0
2017-10-20 10:50:00,135.25,135.27,135.21,135.21,5802.0,127.3453,127.3641,127.3076,127.3076,5802.0
2017-10-20 11:00:00,135.24,135.29,135.22,135.25,5774.0,127.3359,127.383,127.3171,127.3453,5774.0
2017-10-20 11:10:00,135.25,135.26,135.23,135.24,6145.0,127.3453,127.3547,127.3265,127.3359,6145.0
2017-10-20 11:20:00,135.24,135.3,135.23,135.25,14157.0,127.3359,127.3924,127.3265,127.3453,14157.0
2017-10-20 11:30:00,135.26,135.33,135.26,135.32,16011.0,127.3547,127.4206,127.3547,127.4112,16011.0
2017-10-20 11:40:00,135.33,135.33,135.3,135.32,4463.0,127.4206,127.4206,127.3924,127.4112,4463.0
2017-10-20 11:50:00,135.32,135.33,135.3,135.3,8547.0,127.4112,127.4206,127.3924,127.3924,8547.0
2017-10-20 12:00:00,135.31,135.32,135.29,135.31,4819.0,127.4018,127.4112,127.383,127.4018,4819.0
2017-10-20 12:10:00,135.32,135.36,135.32,135.32,6525.0,127.4112,127.4489,127.4112,127.4112,6525.0
2017-10-20 12:20:00,135.33,135.37,135.32,135.37,12248.0,127.4206,127.4583,127.4112,127.4583,12248.0
2017-10-20 12:30:00,135.38,135.38,135.3,135.31,11753.0,127.4677,127.4677,127.3924,127.4018,11753.0
2017-10-20 12:40:00,135.32,135.36,135.32,135.33,5304.0,127.4112,127.4489,127.4112,127.4206,5304.0
2017-10-20 12:50:00,135.35,135.39,135.35,135.37,6345.0,127.4395,127.4771,127.4395,127.4583,6345.0
2017-10-20 13:00:00,135.38,135.41,135.37,135.39,5559.0,127.4677,127.496,127.4583,127.4771,5559.0
2017-10-20 13:10:00,135.41,135.43,135.4,135.41,7358.0,127.496,127.5148,127.4865,127.496,7358.0
2017-10-20 13:20:00,135.42,135.42,135.4,135.42,9307.0,127.5054,127.5054,127.4865,127.5054,9307.0
2017-10-20 13:30:00,135.42,135.46,135.42,135.45,13839.0,127.5054,127.543,127.5054,127.5336,13839.0
2017-10-20 13:40:00,135.44,135.46,135.42,135.42,12069.0,127.5242,127.543,127.5054,127.5054,12069.0
2017-10-20 13:50:00,135.43,135.44,135.38,135.41,17752.0,127.5148,127.5242,127.4677,127.496,17752.0
2017-10-20 14:00:00,135.41,135.43,135.4,135.42,11403.0,127.496,127.5148,127.4865,127.5054,11403.0
2017-10-20 14:10:00,135.43,135.45,135.43,135.43,9157.0,127.5148,127.5336,127.5148,127.5148,9157.0
2017-10-20 14:20:00,135.45,135.49,135.43,135.49,12207.0,127.5336,127.5713,127.5148,127.5713,12207.0
2017-10-20 14:30:00,135.5,135.51,135.47,135.49,3335.0,127.5807,127.5901,127.5524,127.5713,3335.0
2017-10-20 14:40:00,135.49,135.49,135.44,135.44,5964.0,127.5713,127.5713,127.5242,127.5242,5964.0
2017-10-20 14:50:00,135.44,135.45,135.39,135.39,12436.0,127.5242,127.5336,127.4771,127.4771,12436.0
2017-10-20 15:00:00,135.4,135.42,135.38,135.41,21226.0,127.4865,127.5054,127.4677,127.496,21226.0
2017-10-20 15:10:00,135.41,135.44,135.4,135.4,5381.0,127.496,127.5242,127.4865,127.4865,5381.0
2017-10-20 15:20:00,135.4,135.42,135.32,135.32,5468.0,127.4865,127.5054,127.4112,127.4112,5468.0
2017-10-20 15:30:00,135.33,135.38,135.33,135.36,14967.0,127.4206,127.4677,127.4206,127.4489,14967.0
2017-10-20 15:40:00,135.36,135.36,135.26,135.26,9700.0,127.4489,127.4489,127.3547,127.3547,9700.0
2017-10-20 15:50:00,135.27,135.37,135.25,135.37,39601.0,127.3641,127.4583,127.3453,127.4583,39601.0
2017-10-23 09:30:00,135.65,135.65,135.44,135.44,29879.0,127.7219,127.7219,127.5242,127.5242,29879.0
2017-10-23 09:40:00,135.43,135.47,135.36,135.36,15251.0,127.5148,127.5524,127.4489,127.4489,15251.0
2017-10-23 09:50:00,135.36,135.37,135.31,135.37,10406.0,127.4489,127.4583,127.4018,127.4583,10406.0
2017-10-23 10:00:00,135.35,135.38,135.21,135.26,6512.0,127.4395,127.4677,127.3076,127.3547,6512.0
2017-10-23 10:10:00,135.31,135.31,135.19,135.24,8673.0,127.4018,127.4018,127.2888,127.3359,8673.0
2017-10-23 10:20:00,135.27,135.3,135.21,135.25,8080.0,127.3641,127.3924,127.3076,127.3453,8080.0
2017-10-23 10:30:00,135.25,135.32,135.23,135.32,2830.0,127.3453,127.4112,127.3265,127.4112,2830.0
2017-10-23 10:40:00,135.31,135.31,135.16,135.19,12156.0,127.4018,127.4018,127.2606,127.2888,12156.0
2017-10-23 10:50:00,135.19,135.24,135.17,135.19,5689.0,127.2888,127.3359,127.27,127.2888,5689.0
2017-10-23 11:00:00,135.19,135.24,135.19,135.21,4775.0,127.2888,127.3359,127.2888,127.3076,4775.0
2017-10-23 11:10:00,135.22,135.23,135.17,135.18,8128.0,127.3171,127.3265,127.27,127.2794,8128.0
2017-10-23 11:20:00,135.18,135.24,135.17,135.21,6336.0,127.2794,127.3359,127.27,127.3076,6336.0
2017-10-23 11:30:00,135.2,135.21,135.09,135.09,14684.0,127.2982,127.3076,127.1947,127.1947,14684.0
2017-10-23 11:40:00,135.09,135.13,135.07,135.11,6304.0,127.1947,127.2323,127.1758,127.2135,6304.0
2017-10-23 11:50:00,135.11,135.16,135.1,135.14,6884.0,127.2135,127.2606,127.2041,127.2417,6884.0
2017-10-23 12:00:00,135.16,135.18,135.11,135.14,6245.0,127.2606,127.2794,127.2135,127.2417,6245.0
2017-10-23 12:10:00,135.14,135.16,135.13,135.16,23205.0,127.2417,127.2606,127.2323,127.2606,23205.0
2017-10-23 12:20:00,135.16,135.22,135.13,135.19,18152.0,127.2606,127.3171,127.2323,127.2888,18152.0
2017-10-23 12:30:00,135.2,135.22,135.14,135.17,11015.0,127.2982,127.3171,127.2417,127.27,11015.0
2017-10-23 12:40:00,135.16,135.21,135.15,135.18,8930.0,127.2606,127.3076,127.2511,127.2794,8930.0
2017-10-23 12:50:00,135.18,135.24,135.16,135.23,6702.0,127.2794,127.3359,127.2606,127.3265,6702.0
2017-10-23 13:00:00,135.24,135.24,135.2,135.21,6432.0,127.3359,127.3359,127.2982,127.3076,6432.0
2017-10-23 13:10:00,135.21,135.21,135.13,135.16,8116.0,127.3076,127.3076,127.2323,127.2606,8116.0
2017-10-23 13:20:00,135.16,135.17,135.14,135.15,17328.0,127.2606,127.27,127.2417,127.2511,17328.0
2017-10-23 13:30:00,135.15,135.16,135.02,135.06,22778.0,127.2511,127.2606,127.1287,127.1664,22778.0
2017-10-23 13:40:00,135.06,135.1,135.05,135.09,15557.0,127.1664,127.2041,127.157,127.1947,15557.0
2017-10-23 13:50:00,135.09,135.11,135.03,135.04,20996.0,127.1947,127.2135,127.1382,127.1476,20996.0
2017-10-23 14:00:00,135.05,135.09,135.03,135.07,8249.0,127.157,127.1947,127.1382,127.1758,8249.0
2017-10-23 14:10:00,135.07,135.08,134.93,134.93,27799.0,127.1758,127.1852,127.044,127.044,27799.0
2017-10-23 14:20:00,134.94,134.97,134.89,134.96,32934.0,127.0534,127.0817,127.0063,127.0723,32934.0
2017-10-23 14:30:00,134.95,134.97,134.92,134.94,15536.0,127.0628,127.0817,127.0346,127.0534,15536.0
2017-10-23 14:40:00,134.94,134.96,134.9,134.91,7832.0,127.0534,127.0723,127.0158,127.0252,7832.0
2017-10-23 14:50:00,134.88,134.95,134.85,134.94,22785.0,126.9969,127.0628,126.9687,127.0534,22785.0
2017-10-23 15:00:00,134.94,134.94,134.83,134.84,12929.0,127.0534,127.0534,126.9498,126.9593,12929.0
2017-10-23 15:10:00,134.84,134.85,134.78,134.78,18115.0,126.9593,126.9687,126.9028,126.9028,18115.0
2017-10-23 15:20:00,134.79,134.8,134.7,134.71,19519.0,126.9122,126.9216,126.8274,126.8369,19519.0
2017-10-23 15:30:00,134.72,134.78,134.56,134.57,17175.0,126.8463,126.9028,126.6956,126.705,17175.0
2017-10-23 15:40:00,134.56,134.72,134.54,134.65,22040.0,126.6956,126.8463,126.6768,126.7804,22040.0
2017-10-23 15:50:00,134.63,134.63,134.52,134.61,53961.0,126.7615,126.7615,126.658,126.7427,53961.0
2017-10-24 09:30:00,134.83,134.88,134.71,134.71,35528.0,126.9498,126.9969,126.8369,126.8369,35528.0
2017-10-24 09:40:00,134.69,134.73,134.51,134.56,8815.0,126.818,126.8557,126.6486,126.6956,8815.0
2017-10-24 09:50:00,134.56,134.68,134.5,134.54,6490.0,126.6956,126.8086,126.6391,126.6768,6490.0
2017-10-24 10:00:00,134.55,134.72,134.55,134.67,9460.0,126.6862,126.8463,126.6862,126.7992,9460.0
2017-10-24 10:10:00,134.68,134.74,134.63,134.73,6987.0,126.8086,126.8651,126.7615,126.8557,6987.0
2017-10-24 10:20:00,134.72,134.77,134.71,134.77,7537.0,126.8463,126.8934,126.8369,126.8934,7537.0
2017-10-24 10:30:00,134.76,134.8,134.74,134.8,8456.0,126.8839,126.9216,126.8651,126.9216,8456.0
2017-10-24 10:40:00,134.86,134.87,134.72,134.72,8189.0,126.9781,126.9875,126.8463,126.8463,8189.0
2017-10-24 10:50:00,134.74,134.83,134.74,134.8,6697.0,126.8651,126.9498,126.8651,126.9216,6697.0
2017-10-24 11:00:00,134.8,134.87,134.79,134.84,11722.0,126.9216,126.9875,126.9122,126.9593,11722.0
2017-10-24 11:10:00,134.84,134.88,134.83,134.84,13748.0,126.9593,126.9969,126.9498,126.9593,13748.0
2017-10-24 11:20:00,134.84,134.87,134.83,134.86,8135.0,126.9593,126.9875,126.9498,126.9781,8135.0
2017-10-24 11:30:00,134.87,134.87,134.81,134.83,8588.0,126.9875,126.9875,126.931,126.9498,8588.0
2017-10-24 11:40:00,134.84,134.91,134.84,134.88,10048.0,126.9593,127.0252,126.9593,126.9969,10048.0
2017-10-24 11:50:00,134.9,134.91,134.86,134.87,8742.0,127.0158,127.0252,126.9781,126.9875,8742.0
2017-10-24 12:00:00,134.86,134.89,134.84,134.84,7962.0,126.9781,127.0063,126.9593,126.9593,7962.0
2017-10-24 12:10:00,134.85,134.88,134.83,134.84,7068.0,126.9687,126.9969,126.9498,126.9593,7068.0
2017-10-24 12:20:00,134.84,134.85,134.82,134.83,6355.0,126.9593,126.9687,126.9404,126.9498,6355.0
2017-10-24 12:30:00,134.82,134.84,134.82,134.83,3223.0,126.9404,126.9593,126.9404,126.9498,3223.0
2017-10-24 12:40:00,134.83,134.87,134.82,134.86,7226.0,126.9498,126.9875,126.9404,126.9781,7226.0
2017-10-24 12:50:00,134.85,134.88,134.8,134.81,8262.0,126.9687,126.9969,126.9216,126.931,8262.0
2017-10-24 13:00:00,134.8,134.82,134.79,134.79,5022.0,126.9216,126.9404,126.9122,126.9122,5022.0
2017-10-24 13:10:00,134.78,134.83,134.78,134.82,11236.0,126.9028,126.9498,126.9028,126.9404,11236.0
2017-10-24 13:20:00,134.83,134.85,134.8,134.85,42697.0,126.9498,126.9687,126.9216,126.9687,42697.0
2017-10-24 13:30:00,134.84,134.93,134.83,134.92,13435.0,126.9593,127.044,126.9498,127.0346,13435.0
2017-10-24 13:40:00,134.92,134.94,134.89,134.89,12137.0,127.0346,127.0534,127.0063,127.0063,12137.0
2017-10-24 13:50:00,134.89,134.9,134.87,134.9,10611.0,127.0063,127.0158,126.9875,127.0158,10611.0
2017-10-24 14:00:00,134.9,134.92,134.87,134.9,17568.0,127.0158,127.0346,126.9875,127.0158,17568.0
2017-10-24 14:10:00,134.91,134.97,134.9,134.96,20719.0,127.0252,127.0817,127.0158,127.0723,20719.0
2017-10-24 14:20:00,134.96,134.99,134.95,134.95,21045.0,127.0723,127.1005,127.0628,127.0628,21045.0
2017-10-24 14:30:00,134.95,134.97,134.93,134.93,13628.0,127.0628,127.0817,127.044,127.044,13628.0
2017-10-24 14:40:00,134.92,134.93,134.9,134.92,17390.0,127.0346,127.044,127.0158,127.0346,17390.0
2017-10-24 14:50:00,134.91,134.92,134.83,134.85,13874.0,127.0252,127.0346,126.9498,126.9687,13874.0
2017-10-24 15:00:00,134.87,134.9,134.7,134.73,15139.0,126.9875,127.0158,126.8274,126.8557,15139.0
2017-10-24 15:10:00,134.75,134.8,134.73,134.79,23335.0,126.8745,126.9216,126.8557,126.9122,23335.0
2017-10-24 15:20:00,134.8,134.84,134.74,134.76,11960.0,126.9216,126.9593,126.8651,126.8839,11960.0
2017-10-24 15:30:00,134.78,134.85,134.77,134.83,15649.0,126.9028,126.9687,126.8934,126.9498,15649.0
2017-10-24 15:40:00,134.84,134.86,134.72,134.74,12363.0,126.9593,126.9781,126.8463,126.8651,12363.0
2017-10-24 15:50:00,134.73,134.83,134.72,134.83,32719.0,126.8557,126.9498,126.8463,126.9498,32719.0
2017-10-25 09:30:00,134.7,134.82,134.64,134.81,33717.0,126.8274,126.9404,126.771,126.931,33717.0
2017-10-25 09:40:00,134.83,134.91,134.76,134.77,10657.0,126.9498,127.0252,126.8839,126.8934,10657.0
2017-10-25 09:50:00,134.76,134.78,134.52,134.55,10046.0,126.8839,126.9028,126.658,126.6862,10046.0
2017-10-25 10:00:00,134.59,134.71,134.58,134.71,6236.0,126.7239,126.8369,126.7145,126.8369,6236.0
2017-10-25 10:10:00,134.69,134.71,134.46,134.47,8032.0,126.818,126.8369,126.6015,126.6109,8032.0
2017-10-25 10:20:00,134.47,134.63,134.47,134.63,14360.0,126.6109,126.7615,126.6109,126.7615,14360.0
2017-10-25 10:30:00,134.62,134.64,134.55,134.55,6593.0,126.7521,126.771,126.6862,126.6862,6593.0
2017-10-25 10:40:00,134.55,134.59,134.34,134.42,19640.0,126.6862,126.7239,126.4885,126.5638,19640.0
2017-10-25 10:50:00,134.42,134.45,134.39,134.39,20346.0,126.5638,126.5921,126.5356,126.5356,20346.0
2017-10-25 11:00:00,134.38,134.38,133.97,134.03,26074.0,126.5262,126.5262,126.1401,126.1966,26074.0
2017-10-25 11:10:00,134.01,134.09,133.79,133.82,10760.0,126.1778,126.2531,125.9706,125.9989,10760.0
2017-10-25 11:20:00,133.76,133.96,133.71,133.94,10771.0,125.9424,126.1307,125.8953,126.1119,10771.0
2017-10-25 11:30:00,133.94,134.09,133.94,134.09,2899.0,126.1119,126.2531,126.1119,126.2531,2899.0
2017-10-25 11:40:00,134.1,134.1,134.01,134.05,6467.0,126.2625,126.2625,126.1778,126.2154,6467.0
2017-10-25 11:50:00,134.04,134.04,133.87,133.96,3717.0,126.206,126.206,126.046,126.1307,3717.0
2017-10-25 12:00:00,133.95,134.01,133.86,134.01,9128.0,126.1213,126.1778,126.0365,126.1778,9128.0
2017-10-25 12:10:00,133.98,134.0,133.8,133.82,10094.0,126.1495,126.1684,125.98,125.9989,10094.0
2017-10-25 12:20:00,133.77,133.81,133.64,133.72,5530.0,125.9518,125.9895,125.8294,125.9047,5530.0
2017-10-25 12:30:00,133.65,133.8,133.61,133.74,8123.0,125.8388,125.98,125.8012,125.9236,8123.0
2017-10-25 12:40:00,133.75,133.94,133.74,133.9,6281.0,125.933,126.1119,125.9236,126.0742,6281.0
2017-10-25 12:50:00,133.91,134.09,133.91,134.07,8467.0,126.0836,126.2531,126.0836,126.2343,8467.0
2017-10-25 13:00:00,134.07,134.12,134.02,134.08,14154.0,126.2343,126.2813,126.1872,126.2437,14154.0
2017-10-25 13:10:00,134.09,134.19,134.09,134.13,9144.0,126.2531,126.3473,126.2531,126.2908,9144.0
2017-10-25 13:20:00,134.13,134.14,134.03,134.04,13803.0,126.2908,126.3002,126.1966,126.206,13803.0
2017-10-25 13:30:00,134.05,134.2,134.05,134.16,13954.0,126.2154,126.3567,126.2154,126.319,13954.0
2017-10-25 13:40:00,134.19,134.27,134.18,134.25,16868.0,126.3473,126.4226,126.3378,126.4037,16868.0
2017-10-25 13:50:00,134.24,134.28,134.19,134.27,12211.0,126.3943,126.432,126.3473,126.4226,12211.0
2017-10-25 14:00:00,134.27,134.39,134.25,134.36,13986.0,126.4226,126.5356,126.4037,126.5073,13986.0
2017-10-25 14:10:00,134.35,134.37,134.31,134.36,15767.0,126.4979,126.5167,126.4602,126.5073,15767.0
2017-10-25 14:20:00,134.36,134.45,134.34,134.42,27165.0,126.5073,126.5921,126.4885,126.5638,27165.0
2017-10-25 14:30:00,134.4,134.41,134.27,134.27,11935.0,126.545,126.5544,126.4226,126.4226,11935.0
2017-10-25 14:40:00,134.27,134.29,134.19,134.23,28301.0,126.4226,126.4414,126.3473,126.3849,28301.0
2017-10-25 14:50:00,134.26,134.3,134.22,134.3,9744.0,126.4132,126.4508,126.3755,126.4508,9744.0
2017-10-25 15:00:00,134.29,134.36,134.23,134.32,38123.0,126.4414,126.5073,126.3849,126.4697,38123.0
2017-10-25 15:10:00,134.32,134.38,134.32,134.35,17450.0,126.4697,126.5262,126.4697,126.4979,17450.0
2017-10-25 15:20:00,134.35,134.49,134.35,134.47,20229.0,126.4979,126.6297,126.4979,126.6109,20229.0
2017-10-25 15:30:00,134.47,134.48,134.38,134.38,16553.0,126.6109,126.6203,126.5262,126.5262,16553.0
2017-10-25 15:40:00,134.37,134.39,134.16,134.17,19322.0,126.5167,126.5356,126.319,126.3284,19322.0
2017-10-25 15:50:00,134.17,134.4,134.16,134.36,51393.0,126.3284,126.545,126.319,126.5073,51393.0
2017-10-26 09:30:00,134.5,134.5,134.2,134.33,29048.0,126.6391,126.6391,126.3567,126.4791,29048.0
2017-10-26 09:40:00,134.37,134.48,134.37,134.46,12884.0,126.5167,126.6203,126.5167,126.6015,12884.0
2017-10-26 09:50:00,134.44,134.48,134.4,134.41,15291.0,126.5826,126.6203,126.545,126.5544,15291.0
2017-10-26 10:00:00,134.42,134.43,134.22,134.22,17504.0,126.5638,126.5732,126.3755,126.3755,17504.0
2017-10-26 10:10:00,134.23,134.25,134.16,134.17,14417.0,126.3849,126.4037,126.319,126.3284,14417.0
2017-10-26 10:20:00,134.16,134.35,134.15,134.33,18372.0,126.319,126.4979,126.3096,126.4791,18372.0
2017-10-26 10:30:00,134.32,134.5,134.31,134.49,7023.0,126.4697,126.6391,126.4602,126.6297,7023.0
2017-10-26 10:40:00,134.54,134.59,134.5,134.59,7352.0,126.6768,126.7239,126.6391,126.7239,7352.0
2017-10-26 10:50:00,134.58,134.62,134.58,134.6,11301.0,126.7145,126.7521,126.7145,126.7333,11301.0
2017-10-26 11:00:00,134.6,134.69,134.53,134.57,35090.0,126.7333,126.818,126.6674,126.705,35090.0
2017-10-26 11:10:00,134.57,134.59,134.36,134.41,15019.0,126.705,126.7239,126.5073,126.5544,15019.0
2017-10-26 11:20:00,134.42,134.51,134.42,134.48,9406.0,126.5638,126.6486,126.5638,126.6203,9406.0
2017-10-26 11:30:00,134.48,134.58,134.45,134.5,8611.0,126.6203,126.7145,126.5921,126.6391,8611.0
2017-10-26 11:40:00,134.49,134.52,134.44,134.5,11373.0,126.6297,126.658,126.5826,126.6391,11373.0
2017-10-26 11:50:00,134.5,134.56,134.47,134.54,25854.0,126.6391,126.6956,126.6109,126.6768,25854.0
2017-10-26 12:00:00,134.55,134.6,134.55,134.59,10755.0,126.6862,126.7333,126.6862,126.7239,10755.0
2017-10-26 12:10:00,134.59,134.61,134.55,134.59,9518.0,126.7239,126.7427,126.6862,126.7239,9518.0
2017-10-26 12:20:00,134.58,134.6,134.53,134.58,13297.0,126.7145,126.7333,126.6674,126.7145,13297.0
2017-10-26 12:30:00,134.54,134.56,134.39,134.42,26586.0,126.6768,126.6956,126.5356,126.5638,26586.0
2017-10-26 12:40:00,134.39,134.42,134.35,134.4,20541.0,126.5356,126.5638,126.4979,126.545,20541.0
2017-10-26 12:50:00,134.41,134.43,134.37,134.38,10675.0,126.5544,126.5732,126.5167,126.5262,10675.0
2017-10-26 13:00:00,134.36,134.45,134.31,134.43,268274.0,126.5073,126.5921,126.4602,126.5732,268274.0
2017-10-26 13:10:00,134.41,134.48,134.38,134.47,14017.0,126.5544,126.6203,126.5262,126.6109,14017.0
2017-10-26 13:20:00,134.48,134.48,134.43,134.44,13526.0,126.6203,126.6203,126.5732,126.5826,13526.0
2017-10-26 13:30:00,134.45,134.49,134.43,134.46,13393.0,126.5921,126.6297,126.5732,126.6015,13393.0
2017-10-26 13:40:00,134.46,134.47,134.4,134.4,18631.0,126.6015,126.6109,126.545,126.545,18631.0
2017-10-26 13:50:00,134.39,134.46,134.37,134.46,9202.0,126.5356,126.6015,126.5167,126.6015,9202.0
2017-10-26 14:00:00,134.47,134.51,134.45,134.51,19917.0,126.6109,126.6486,126.5921,126.6486,19917.0
2017-10-26 14:10:00,134.5,134.57,134.49,134.53,16463.0,126.6391,126.705,126.6297,126.6674,16463.0
2017-10-26 14:20:00,134.52,134.55,134.5,134.51,65288.0,126.658,126.6862,126.6391,126.6486,65288.0
2017-10-26 14:30:00,134.51,134.54,134.45,134.46,14589.0,126.6486,126.6768,126.5921,126.6015,14589.0
2017-10-26 14:40:00,134.45,134.5,134.44,134.45,13665.0,126.5921,126.6391,126.5826,126.5921,13665.0
2017-10-26 14:50:00,134.45,134.45,134.41,134.43,19275.0,126.5921,126.5921,126.5544,126.5732,19275.0
2017-10-26 15:00:00,134.45,134.49,134.36,134.38,7372.0,126.5921,126.6297,126.5073,126.5262,7372.0
2017-10-26 15:10:00,134.4,134.4,134.31,134.34,8374.0,126.545,126.545,126.4602,126.4885,8374.0
2017-10-26 15:20:00,134.35,134.38,134.31,134.37,7117.0,126.4979,126.5262,126.4602,126.5167,7117.0
2017-10-26 15:30:00,134.36,134.39,134.27,134.35,10544.0,126.5073,126.5356,126.4226,126.4979,10544.0
2017-10-26 15:40:00,134.38,134.44,134.37,134.4,17271.0,126.5262,126.5826,126.5167,126.545,17271.0
2017-10-26 15:50:00,134.41,134.47,134.31,134.31,27297.0,126.5544,126.6109,126.4602,126.4602,27297.0
2017-10-27 09:30:00,135.01,135.23,134.99,135.02,46502.0,127.1193,127.3265,127.1005,127.1287,46502.0
2017-10-27 09:40:00,135.02,135.12,134.97,135.01,20529.0,127.1287,127.2229,127.0817,127.1193,20529.0
2017-10-27 09:50:00,135.0,135.22,135.0,135.19,11745.0,127.1099,127.3171,127.1099,127.2888,11745.0
2017-10-27 10:00:00,135.15,135.46,135.15,135.42,12923.0,127.2511,127.543,127.2511,127.5054,12923.0
2017-10-27 10:10:00,135.44,135.59,135.43,135.57,8969.0,127.5242,127.6654,127.5148,127.6466,8969.0
2017-10-27 10:20:00,135.55,135.55,135.42,135.44,7977.0,127.6278,127.6278,127.5054,127.5242,7977.0
2017-10-27 10:30:00,135.42,135.46,135.4,135.44,5578.0,127.5054,127.543,127.4865,127.5242,5578.0
2017-10-27 10:40:00,135.43,135.5,135.4,135.48,10859.0,127.5148,127.5807,127.4865,127.5619,10859.0
2017-10-27 10:50:00,135.46,135.51,135.43,135.46,21687.0,127.543,127.5901,127.5148,127.543,21687.0
2017-10-27 11:00:00,135.44,135.59,135.43,135.58,25434.0,127.5242,127.6654,127.5148,127.656,25434.0
2017-10-27 11:10:00,135.59,135.6,135.53,135.56,6337.0,127.6654,127.6748,127.6089,127.6372,6337.0
2017-10-27 11:20:00,135.54,135.72,135.54,135.7,6789.0,127.6184,127.7878,127.6184,127.769,6789.0
2017-10-27 11:30:00,135.71,135.79,135.71,135.78,20985.0,127.7784,127.8537,127.7784,127.8443,20985.0
2017-10-27 11:40:00,135.79,135.91,135.78,135.88,17020.0,127.8537,127.9667,127.8443,127.9385,17020.0
2017-10-27 11:50:00,135.9,135.95,135.84,135.89,8658.0,127.9573,128.0044,127.9008,127.9479,8658.0
2017-10-27 12:00:00,135.86,136.0,135.86,136.0,9273.0,127.9197,128.0515,127.9197,128.0515,9273.0
2017-10-27 12:10:00,135.96,136.01,135.93,135.96,8841.0,128.0138,128.0609,127.9856,128.0138,8841.0
2017-10-27 12:20:00,135.98,136.01,135.95,136.0,9107.0,128.0326,128.0609,128.0044,128.0515,9107.0
2017-10-27 12:30:00,136.0,136.09,135.99,136.09,10340.0,128.0515,128.1362,128.0421,128.1362,10340.0
2017-10-27 12:40:00,136.09,136.12,136.05,136.07,11818.0,128.1362,128.1645,128.0985,128.1174,11818.0
2017-10-27 12:50:00,136.07,136.07,135.98,135.99,13005.0,128.1174,128.1174,128.0326,128.0421,13005.0
2017-10-27 13:00:00,136.01,136.06,136.01,136.01,7937.0,128.0609,128.108,128.0609,128.0609,7937.0
2017-10-27 13:10:00,136.01,136.01,135.95,136.01,11792.0,128.0609,128.0609,128.0044,128.0609,11792.0
2017-10-27 13:20:00,136.0,136.02,135.95,135.95,22324.0,128.0515,128.0703,128.0044,128.0044,22324.0
2017-10-27 13:30:00,135.98,136.05,135.96,136.03,18457.0,128.0326,128.0985,128.0138,128.0797,18457.0
2017-10-27 13:40:00,136.03,136.07,136.02,136.06,17246.0,128.0797,128.1174,128.0703,128.108,17246.0
2017-10-27 13:50:00,136.07,136.16,136.06,136.16,18406.0,128.1174,128.2021,128.108,128.2021,18406.0
2017-10-27 14:00:00,136.16,136.19,136.14,136.18,14763.0,128.2021,128.2304,128.1833,128.2209,14763.0
2017-10-27 14:10:00,136.19,136.25,136.17,136.24,16845.0,128.2304,128.2869,128.2115,128.2774,16845.0
2017-10-27 14:20:00,136.24,136.25,136.11,136.12,9371.0,128.2774,128.2869,128.155,128.1645,9371.0
2017-10-27 14:30:00,136.11,136.16,136.07,136.09,15301.0,128.155,128.2021,128.1174,128.1362,15301.0
2017-10-27 14:40:00,136.09,136.12,136.07,136.08,22260.0,128.1362,128.1645,128.1174,128.1268,22260.0
2017-10-27 14:50:00,136.08,136.16,136.07,136.14,87554.0,128.1268,128.2021,128.1174,128.1833,87554.0
2017-10-27 15:00:00,136.14,136.18,136.11,136.16,45465.0,128.1833,128.2209,128.155,128.2021,45465.0
2017-10-27 15:10:00,136.16,136.23,136.15,136.23,15483.0,128.2021,128.268,128.1927,128.268,15483.0
2017-10-27 15:20:00,136.24,136.26,136.2,136.22,12587.0,128.2774,128.2963,128.2398,128.2586,12587.0
2017-10-27 15:30:00,136.2,136.21,136.14,136.17,14005.0,128.2398,128.2492,128.1833,128.2115,14005.0
2017-10-27 15:40:00,136.18,136.23,136.13,136.22,58784.0,128.2209,128.268,128.1739,128.2586,58784.0
2017-10-27 15:50:00,136.22,136.26,136.1,136.18,98354.0,128.2586,128.2963,128.1456,128.2209,98354.0
2017-10-30 09:30:00,136.09,136.34,136.01,136.32,29799.0,128.1362,128.3716,128.0609,128.3528,29799.0
2017-10-30 09:40:00,136.32,136.33,136.2,136.21,10324.0,128.3528,128.3622,128.2398,128.2492,10324.0
2017-10-30 09:50:00,136.23,136.28,136.19,136.23,10451.0,128.268,128.3151,128.2304,128.268,10451.0
2017-10-30 10:00:00,136.24,136.27,136.21,136.23,19693.0,128.2774,128.3057,128.2492,128.268,19693.0
2017-10-30 10:10:00,136.23,136.43,136.22,136.43,18105.0,128.268,128.4563,128.2586,128.4563,18105.0
2017-10-30 10:20:00,136.44,136.44,136.32,136.38,9292.0,128.4658,128.4658,128.3528,128.4093,9292.0
2017-10-30 10:30:00,136.38,136.46,136.37,136.43,13176.0,128.4093,128.4846,128.3998,128.4563,13176.0
2017-10-30 10:40:00,136.4,136.42,136.36,136.38,28105.0,128.4281,128.4469,128.3904,128.4093,28105.0
2017-10-30 10:50:00,136.37,136.39,136.32,136.37,11162.0,128.3998,128.4187,128.3528,128.3998,11162.0
2017-10-30 11:00:00,136.38,136.38,136.27,136.28,14811.0,128.4093,128.4093,128.3057,128.3151,14811.0
2017-10-30 11:10:00,136.3,136.3,136.17,136.17,10439.0,128.3339,128.3339,128.2115,128.2115,10439.0
2017-10-30 11:20:00,136.16,136.22,136.05,136.05,17912.0,128.2021,128.2586,128.0985,128.0985,17912.0
2017-10-30 11:30:00,136.02,136.05,135.87,135.87,15616.0,128.0703,128.0985,127.9291,127.9291,15616.0
2017-10-30 11:40:00,135.85,136.0,135.83,135.98,7227.0,127.9102,128.0515,127.8914,128.0326,7227.0
2017-10-30 11:50:00,135.97,136.01,135.95,136.01,9480.0,128.0232,128.0609,128.0044,128.0609,9480.0
2017-10-30 12:00:00,135.99,136.0,135.92,135.94,7739.0,128.0421,128.0515,127.9761,127.995,7739.0
2017-10-30 12:10:00,135.95,135.95,135.78,135.78,14121.0,128.0044,128.0044,127.8443,127.8443,14121.0
2017-10-30 12:20:00,135.77,135.92,135.76,135.91,4765.0,127.8349,127.9761,127.8255,127.9667,4765.0
2017-10-30 12:30:00,135.9,136.02,135.9,136.0,6831.0,127.9573,128.0703,127.9573,128.0515,6831.0
2017-10-30 12:40:00,135.99,136.01,135.94,135.97,6799.0,128.0421,128.0609,127.995,128.0232,6799.0
2017-10-30 12:50:00,135.98,136.05,135.96,136.03,7022.0,128.0326,128.0985,128.0138,128.0797,7022.0
2017-10-30 13:00:00,136.03,136.23,136.02,136.21,8139.0,128.0797,128.268,128.0703,128.2492,8139.0
2017-10-30 13:10:00,136.22,136.23,136.19,136.22,15192.0,128.2586,128.268,128.2304,128.2586,15192.0
2017-10-30 13:20:00,136.22,136.24,136.19,136.21,17057.0,128.2586,128.2774,128.2304,128.2492,17057.0
2017-10-30 13:30:00,136.21,136.22,136.12,136.18,8982.0,128.2492,128.2586,128.1645,128.2209,8982.0
2017-10-30 13:40:00,136.18,136.18,136.1,136.13,7831.0,128.2209,128.2209,128.1456,128.1739,7831.0
2017-10-30 13:50:00,136.12,136.14,136.01,136.01,5343.0,128.1645,128.1833,128.0609,128.0609,5343.0
2017-10-30 14:00:00,136.03,136.13,136.0,136.12,7317.0,128.0797,128.1739,128.0515,128.1645,7317.0
2017-10-30 14:10:00,136.12,136.2,136.08,136.14,8481.0,128.1645,128.2398,128.1268,128.1833,8481.0
2017-10-30 14:20:00,136.14,136.21,136.12,136.16,23875.0,128.1833,128.2492,128.1645,128.2021,23875.0
2017-10-30 14:30:00,136.14,136.17,136.09,136.13,17903.0,128.1833,128.2115,128.1362,128.1739,17903.0
2017-10-30 14:40:00,136.13,136.19,136.12,136.18,9681.0,128.1739,128.2304,128.1645,128.2209,9681.0
2017-10-30 14:50:00,136.17,136.19,136.12,136.15,22945.0,128.2115,128.2304,128.1645,128.1927,22945.0
2017-10-30 15:00:00,136.15,136.17,136.05,136.09,73875.0,128.1927,128.2115,128.0985,128.1362,73875.0
2017-10-30 15:10:00,136.08,136.11,135.99,135.99,22003.0,128.1268,128.155,128.0421,128.0421,22003.0
2017-10-30 15:20:00,136.0,136.06,135.95,136.06,16681.0,128.0515,128.108,128.0044,128.108,16681.0
2017-10-30 15:30:00,136.07,136.14,136.03,136.13,14310.0,128.1174,128.1833,128.0797,128.1739,14310.0
2017-10-30 15:40:00,136.15,136.23,136.15,136.22,14070.0,128.1927,128.268,128.1927,128.2586,14070.0
2017-10-30 15:50:00,136.23,136.29,136.17,136.17,26747.0,128.268,128.3245,128.2115,128.2115,26747.0
2017-10-31 09:30:00,136.44,136.44,136.3,136.4,34954.0,128.4658,128.4658,128.3339,128.4281,34954.0
2017-10-31 09:40:00,136.41,136.51,136.41,136.41,10045.0,128.4375,128.5317,128.4375,128.4375,10045.0
2017-10-31 09:50:00,136.42,136.45,136.26,136.33,9926.0,128.4469,128.4752,128.2963,128.3622,9926.0
2017-10-31 10:00:00,136.34,136.35,136.24,136.27,3969.0,128.3716,128.381,128.2774,128.3057,3969.0
2017-10-31 10:10:00,136.29,136.34,136.26,136.32,4718.0,128.3245,128.3716,128.2963,128.3528,4718.0
2017-10-31 10:20:00,136.33,136.35,136.31,136.34,4578.0,128.3622,128.381,128.3434,128.3716,4578.0
2017-10-31 10:30:00,136.33,136.34,136.29,136.3,14174.0,128.3622,128.3716,128.3245,128.3339,14174.0
2017-10-31 10:40:00,136.28,136.34,136.28,136.3,7092.0,128.3151,128.3716,128.3151,128.3339,7092.0
2017-10-31 10:50:00,136.33,136.39,136.33,136.35,2994.0,128.3622,128.4187,128.3622,128.381,2994.0
2017-10-31 11:00:00,136.35,136.45,136.34,136.45,15325.0,128.381,128.4752,128.3716,128.4752,15325.0
2017-10-31 11:10:00,136.43,136.49,136.41,136.47,7773.0,128.4563,128.5128,128.4375,128.494,7773.0
2017-10-31 11:20:00,136.47,136.49,136.44,136.47,21130.0,128.494,128.5128,128.4658,128.494,21130.0
2017-10-31 11:30:00,136.47,136.52,136.47,136.49,8601.0,128.494,128.5411,128.494,128.5128,8601.0
2017-10-31 11:40:00,136.5,136.51,136.46,136.47,4974.0,128.5222,128.5317,128.4846,128.494,4974.0
2017-10-31 11:50:00,136.47,136.53,136.47,136.51,10712.0,128.494,128.5505,128.494,128.5317,10712.0
2017-10-31 12:00:00,136.53,136.55,136.47,136.49,6144.0,128.5505,128.5693,128.494,128.5128,6144.0
2017-10-31 12:10:00,136.5,136.52,136.46,136.47,6382.0,128.5222,128.5411,128.4846,128.494,6382.0
2017-10-31 12:20:00,136.47,136.47,136.44,136.46,6473.0,128.494,128.494,128.4658,128.4846,6473.0
2017-10-31 12:30:00,136.48,136.53,136.46,136.53,9243.0,128.5034,128.5505,128.4846,128.5505,9243.0
2017-10-31 12:40:00,136.52,136.53,136.49,136.51,5578.0,128.5411,128.5505,128.5128,128.5317,5578.0
2017-10-31 12:50:00,136.52,136.59,136.52,136.57,8172.0,128.5411,128.607,128.5411,128.5882,8172.0
2017-10-31 13:00:00,136.55,136.59,136.55,136.59,7210.0,128.5693,128.607,128.5693,128.607,7210.0
2017-10-31 13:10:00,136.58,136.59,136.53,136.54,6459.0,128.5976,128.607,128.5505,128.5599,6459.0
2017-10-31 13:20:00,136.55,136.59,136.55,136.58,19890.0,128.5693,128.607,128.5693,128.5976,19890.0
2017-10-31 13:30:00,136.57,136.59,136.56,136.57,7226.0,128.5882,128.607,128.5787,128.5882,7226.0
2017-10-31 13:40:00,136.57,136.59,136.55,136.59,8116.0,128.5882,128.607,128.5693,128.607,8116.0
2017-10-31 13:50:00,136.59,136.6,136.57,136.59,10183.0,128.607,128.6164,128.5882,128.607,10183.0
2017-10-31 14:00:00,136.58,136.67,136.58,136.67,13019.0,128.5976,128.6823,128.5976,128.6823,13019.0
2017-10-31 14:10:00,136.68,136.71,136.65,136.71,14156.0,128.6917,128.72,128.6635,128.72,14156.0
2017-10-31 14:20:00,136.7,136.71,136.68,136.69,31640.0,128.7106,128.72,128.6917,128.7011,31640.0
2017-10-31 14:30:00,136.7,136.71,136.66,136.68,9843.0,128.7106,128.72,128.6729,128.6917,9843.0
2017-10-31 14:40:00,136.67,136.68,136.58,136.6,34526.0,128.6823,128.6917,128.5976,128.6164,34526.0
2017-10-31 14:50:00,136.59,136.64,136.58,136.64,10033.0,128.607,128.6541,128.5976,128.6541,10033.0
2017-10-31 15:00:00,136.64,136.69,136.63,136.66,10942.0,128.6541,128.7011,128.6446,128.6729,10942.0
2017-10-31 15:10:00,136.64,136.68,136.59,136.6,9113.0,128.6541,128.6917,128.607,128.6164,9113.0
2017-10-31 15:20:00,136.64,136.67,136.61,136.63,9180.0,128.6541,128.6823,128.6258,128.6446,9180.0
2017-10-31 15:30:00,136.62,136.62,136.55,136.57,20791.0,128.6352,128.6352,128.5693,128.5882,20791.0
2017-10-31 15:40:00,136.56,136.61,136.53,136.58,23959.0,128.5787,128.6258,128.5505,128.5976,23959.0
2017-10-31 15:50:00,136.57,136.64,136.48,136.59,80522.0,128.5882,128.6541,128.5034,128.607,80522.0
2017-11-01 09:30:00,137.09,137.09,136.99,137.03,15953.0,129.0778,129.0778,128.9836,129.0213,15953.0
2017-11-01 09:40:00,137.03,137.06,136.92,137.05,6290.0,129.0213,129.0495,128.9177,129.0401,6290.0
2017-11-01 09:50:00,137.06,137.06,136.87,136.95,10762.0,129.0495,129.0495,128.8706,128.9459,10762.0
2017-11-01 10:00:00,136.91,136.99,136.87,136.95,3484.0,128.9083,128.9836,128.8706,128.9459,3484.0
2017-11-01 10:10:00,136.97,136.98,136.8,136.82,4679.0,128.9648,128.9742,128.8047,128.8235,4679.0
2017-11-01 10:20:00,136.8,136.9,136.77,136.86,16544.0,128.8047,128.8989,128.7765,128.8612,16544.0
2017-11-01 10:30:00,136.84,136.88,136.69,136.71,9041.0,128.8424,128.88,128.7011,128.72,9041.0
2017-11-01 10:40:00,136.75,136.86,136.74,136.83,14168.0,128.7576,128.8612,128.7482,128.833,14168.0
2017-11-01 10:50:00,136.83,136.88,136.72,136.72,8854.0,128.833,128.88,128.7294,128.7294,8854.0
2017-11-01 11:00:00,136.73,136.83,136.71,136.82,11568.0,128.7388,128.833,128.72,128.8235,11568.0
2017-11-01 11:10:00,136.81,136.87,136.81,136.85,5306.0,128.8141,128.8706,128.8141,128.8518,5306.0
2017-11-01 11:20:00,136.84,136.85,136.79,136.79,12509.0,128.8424,128.8518,128.7953,128.7953,12509.0
2017-11-01 11:30:00,136.8,136.81,136.61,136.62,7814.0,128.8047,128.8141,128.6258,128.6352,7814.0
2017-11-01 11:40:00,136.67,136.68,136.6,136.64,12971.0,128.6823,128.6917,128.6164,128.6541,12971.0
2017-11-01 11:50:00,136.67,136.67,136.51,136.51,7071.0,128.6823,128.6823,128.5317,128.5317,7071.0
2017-11-01 12:00:00,136.54,136.66,136.54,136.66,4238.0,128.5599,128.6729,128.5599,128.6729,4238.0
2017-11-01 12:10:00,136.68,136.74,136.66,136.74,5101.0,128.6917,128.7482,128.6729,128.7482,5101.0
2017-11-01 12:20:00,136.75,136.75,136.7,136.73,14946.0,128.7576,128.7576,128.7106,128.7388,14946.0
2017-11-01 12:30:00,136.75,136.75,136.66,136.68,11667.0,128.7576,128.7576,128.6729,128.6917,11667.0
2017-11-01 12:40:00,136.68,136.68,136.61,136.67,3972.0,128.6917,128.6917,128.6258,128.6823,3972.0
2017-11-01 12:50:00,136.66,136.67,136.6,136.62,10184.0,128.6729,128.6823,128.6164,128.6352,10184.0
2017-11-01 13:00:00,136.59,136.61,136.38,136.39,8889.0,128.607,128.6258,128.4093,128.4187,8889.0
2017-11-01 13:10:00,136.39,136.43,136.27,136.28,37171.0,128.4187,128.4563,128.3057,128.3151,37171.0
2017-11-01 13:20:00,136.27,136.47,136.27,136.45,19643.0,128.3057,128.494,128.3057,128.4752,19643.0
2017-11-01 13:30:00,136.47,136.49,136.44,136.46,15098.0,128.494,128.5128,128.4658,128.4846,15098.0
2017-11-01 13:40:00,136.49,136.53,136.46,136.46,5033.0,128.5128,128.5505,128.4846,128.4846,5033.0
2017-11-01 13:50:00,136.46,136.48,136.38,136.48,21804.0,128.4846,128.5034,128.4093,128.5034,21804.0
2017-11-01 14:00:00,136.52,136.66,136.5,136.54,19113.0,128.5411,128.6729,128.5222,128.5599,19113.0
2017-11-01 14:10:00,136.55,136.66,136.5,136.54,12378.0,128.5693,128.6729,128.5222,128.5599,12378.0
2017-11-01 14:20:00,136.56,136.59,136.46,136.49,22254.0,128.5787,128.607,128.4846,128.5128,22254.0
2017-11-01 14:30:00,136.49,136.67,136.49,136.63,14397.0,128.5128,128.6823,128.5128,128.6446,14397.0
2017-11-01 14:40:00,136.62,136.69,136.59,136.69,10099.0,128.6352,128.7011,128.607,128.7011,10099.0
2017-11-01 14:50:00,136.68,136.68,136.59,136.65,18195.0,128.6917,128.6917,128.607,128.6635,18195.0
2017-11-01 15:00:00,136.63,136.68,136.58,136.66,44285.0,128.6446,128.6917,128.5976,128.6729,44285.0
2017-11-01 15:10:00,136.66,136.69,136.6,136.6,23872.0,128.6729,128.7011,128.6164,128.6164,23872.0
2017-11-01 15:20:00,136.62,136.64,136.56,136.63,16498.0,128.6352,128.6541,128.5787,128.6446,16498.0
2017-11-01 15:30:00,136.63,136.66,136.6,136.65,19253.0,128.6446,128.6729,128.6164,128.6635,19253.0
2017-11-01 15:40:00,136.66,136.69,136.53,136.54,12342.0,128.6729,128.7011,128.5505,128.5599,12342.0
2017-11-01 15:50:00,136.54,136.62,136.53,136.57,22671.0,128.5599,128.6352,128.5505,128.5882,22671.0
2017-11-02 09:30:00,136.41,136.41,136.31,136.32,28644.0,128.4375,128.4375,128.3434,128.3528,28644.0
2017-11-02 09:40:00,136.33,136.52,136.33,136.52,5057.0,128.3622,128.5411,128.3622,128.5411,5057.0
2017-11-02 09:50:00,136.52,136.54,136.44,136.47,5449.0,128.5411,128.5599,128.4658,128.494,5449.0
2017-11-02 10:00:00,136.49,136.5,135.96,135.97,13536.0,128.5128,128.5222,128.0138,128.0232,13536.0
2017-11-02 10:10:00,135.98,136.04,135.83,135.91,25022.0,128.0326,128.0891,127.8914,127.9667,25022.0
2017-11-02 10:20:00,135.9,136.03,135.89,136.02,6288.0,127.9573,128.0797,127.9479,128.0703,6288.0
2017-11-02 10:30:00,136.03,136.08,136.02,136.07,4752.0,128.0797,128.1268,128.0703,128.1174,4752.0
2017-11-02 10:40:00,136.08,136.27,136.08,136.2,9401.0,128.1268,128.3057,128.1268,128.2398,9401.0
2017-11-02 10:50:00,136.16,136.2,136.08,136.08,13283.0,128.2021,128.2398,128.1268,128.1268,13283.0
2017-11-02 11:00:00,136.09,136.26,136.09,136.19,3788.0,128.1362,128.2963,128.1362,128.2304,3788.0
2017-11-02 11:10:00,136.19,136.23,136.08,136.11,8388.0,128.2304,128.268,128.1268,128.155,8388.0
2017-11-02 11:20:00,136.09,136.15,135.9,135.9,12682.0,128.1362,128.1927,127.9573,127.9573,12682.0
2017-11-02 11:30:00,135.9,135.96,135.77,135.84,8611.0,127.9573,128.0138,127.8349,127.9008,8611.0
2017-11-02 11:40:00,135.84,135.99,135.84,135.96,9200.0,127.9008,128.0421,127.9008,128.0138,9200.0
2017-11-02 11:50:00,135.97,136.05,135.97,136.05,4242.0,128.0232,128.0985,128.0232,128.0985,4242.0
2017-11-02 12:00:00,136.06,136.19,136.0,136.15,5743.0,128.108,128.2304,128.0515,128.1927,5743.0
2017-11-02 12:10:00,136.16,136.21,136.11,136.16,14385.0,128.2021,128.2492,128.155,128.2021,14385.0
2017-11-02 12:20:00,136.15,136.26,136.14,136.26,2706.0,128.1927,128.2963,128.1833,128.2963,2706.0
2017-11-02 12:30:00,136.24,136.26,136.16,136.16,4691.0,128.2774,128.2963,128.2021,128.2021,4691.0
2017-11-02 12:40:00,136.17,136.18,136.08,136.17,4538.0,128.2115,128.2209,128.1268,128.2115,4538.0
2017-11-02 12:50:00,136.18,136.22,136.15,136.18,5703.0,128.2209,128.2586,128.1927,128.2209,5703.0
2017-11-02 13:00:00,136.18,136.22,136.14,136.14,5422.0,128.2209,128.2586,128.1833,128.1833,5422.0
2017-11-02 13:10:00,136.15,136.22,136.14,136.2,8428.0,128.1927,128.2586,128.1833,128.2398,8428.0
2017-11-02 13:20:00,136.19,136.23,136.11,136.12,4381.0,128.2304,128.268,128.155,128.1645,4381.0
2017-11-02 13:30:00,136.1,136.1,136.07,136.08,8461.0,128.1456,128.1456,128.1174,128.1268,8461.0
2017-11-02 13:40:00,136.06,136.14,136.06,136.1,8853.0,128.108,128.1833,128.108,128.1456,8853.0
2017-11-02 13:50:00,136.09,136.13,136.06,136.07,14574.0,128.1362,128.1739,128.108,128.1174,14574.0
2017-11-02 14:00:00,136.07,136.13,136.05,136.12,14101.0,128.1174,128.1739,128.0985,128.1645,14101.0
2017-11-02 14:10:00,136.12,136.19,136.12,136.19,12520.0,128.1645,128.2304,128.1645,128.2304,12520.0
2017-11-02 14:20:00,136.18,136.28,136.18,136.28,18512.0,128.2209,128.3151,128.2209,128.3151,18512.0
2017-11-02 14:30:00,136.25,136.26,136.17,136.23,21119.0,128.2869,128.2963,128.2115,128.268,21119.0
2017-11-02 14:40:00,136.23,136.25,136.13,136.14,9767.0,128.268,128.2869,128.1739,128.1833,9767.0
2017-11-02 14:50:00,136.14,136.14,136.09,136.09,22716.0,128.1833,128.1833,128.1362,128.1362,22716.0
2017-11-02 15:00:00,136.1,136.18,136.09,136.13,46558.0,128.1456,128.2209,128.1362,128.1739,46558.0
2017-11-02 15:10:00,136.13,136.2,136.1,136.12,12892.0,128.1739,128.2398,128.1456,128.1645,12892.0
2017-11-02 15:20:00,136.13,136.19,136.1,136.17,10458.0,128.1739,128.2304,128.1456,128.2115,10458.0
2017-11-02 15:30:00,136.19,136.33,136.19,136.28,16881.0,128.2304,128.3622,128.2304,128.3151,16881.0
2017-11-02 15:40:00,136.28,136.36,136.27,136.3,25892.0,128.3151,128.3904,128.3057,128.3339,25892.0
2017-11-02 15:50:00,136.31,136.35,136.26,136.26,28870.0,128.3434,128.381,128.2963,128.2963,28870.0
2017-11-03 09:30:00,136.69,136.69,136.36,136.38,16957.0,128.7011,128.7011,128.3904,128.4093,16957.0
2017-11-03 09:40:00,136.39,136.45,136.32,136.32,13400.0,128.4187,128.4752,128.3528,128.3528,13400.0
2017-11-03 09:50:00,136.37,136.46,136.37,136.46,4221.0,128.3998,128.4846,128.3998,128.4846,4221.0
2017-11-03 10:00:00,136.46,136.59,136.46,136.55,8389.0,128.4846,128.607,128.4846,128.5693,8389.0
2017-11-03 10:10:00,136.54,136.54,136.33,136.45,12043.0,128.5599,128.5599,128.3622,128.4752,12043.0
2017-11-03 10:20:00,136.48,136.53,136.42,136.45,7160.0,128.5034,128.5505,128.4469,128.4752,7160.0
2017-11-03 10:30:00,136.47,136.54,136.44,136.53,23502.0,128.494,128.5599,128.4658,128.5505,23502.0
2017-11-03 10:40:00,136.54,136.56,136.42,136.43,7867.0,128.5599,128.5787,128.4469,128.4563,7867.0
2017-11-03 10:50:00,136.42,136.56,136.4,136.55,6171.0,128.4469,128.5787,128.4281,128.5693,6171.0
2017-11-03 11:00:00,136.56,136.58,136.53,136.55,19146.0,128.5787,128.5976,128.5505,128.5693,19146.0
2017-11-03 11:10:00,136.58,136.61,136.53,136.6,19427.0,128.5976,128.6258,128.5505,128.6164,19427.0
2017-11-03 11:20:00,136.63,136.67,136.62,136.67,10555.0,128.6446,128.6823,128.6352,128.6823,10555.0
2017-11-03 11:30:00,136.67,136.68,136.62,136.63,7575.0,128.6823,128.6917,128.6352,128.6446,7575.0
2017-11-03 11:40:00,136.65,136.73,136.64,136.73,13272.0,128.6635,128.7388,128.6541,128.7388,13272.0
2017-11-03 11:50:00,136.72,136.82,136.7,136.82,8910.0,128.7294,128.8235,128.7106,128.8235,8910.0
2017-11-03 12:00:00,136.82,136.88,136.82,136.85,9654.0,128.8235,128.88,128.8235,128.8518,9654.0
2017-11-03 12:10:00,136.86,136.96,136.84,136.94,5835.0,128.8612,128.9554,128.8424,128.9365,5835.0
2017-11-03 12:20:00,136.94,136.97,136.91,136.96,7972.0,128.9365,128.9648,128.9083,128.9554,7972.0
2017-11-03 12:30:00,136.97,136.98,136.87,136.87,3036.0,128.9648,128.9742,128.8706,128.8706,3036.0
2017-11-03 12:40:00,136.88,136.92,136.87,136.91,13924.0,128.88,128.9177,128.8706,128.9083,13924.0
2017-11-03 12:50:00,136.91,136.92,136.89,136.92,1835.0,128.9083,128.9177,128.8895,128.9177,1835.0
2017-11-03 13:00:00,136.96,137.04,136.95,137.03,2728.0,128.9554,129.0307,128.9459,129.0213,2728.0
2017-11-03 13:10:00,137.03,137.08,137.02,137.05,5925.0,129.0213,129.0683,129.0119,129.0401,5925.0
2017-11-03 13:20:00,137.03,137.06,137.03,137.06,9383.0,129.0213,129.0495,129.0213,129.0495,9383.0
2017-11-03 13:30:00,137.05,137.09,137.05,137.07,55432.0,129.0401,129.0778,129.0401,129.0589,55432.0
2017-11-03 13:40:00,137.08,137.08,137.01,137.01,12743.0,129.0683,129.0683,129.0024,129.0024,12743.0
2017-11-03 13:50:00,137.04,137.06,137.0,137.01,15681.0,129.0307,129.0495,128.993,129.0024,15681.0
2017-11-03 14:00:00,136.99,137.07,136.98,137.05,12506.0,128.9836,129.0589,128.9742,129.0401,12506.0
2017-11-03 14:10:00,137.05,137.1,137.01,137.09,2381.0,129.0401,129.0872,129.0024,129.0778,2381.0
2017-11-03 14:20:00,137.09,137.15,137.09,137.15,14522.0,129.0778,129.1343,129.0778,129.1343,14522.0
2017-11-03 14:30:00,137.14,137.16,137.06,137.06,18583.0,129.1248,129.1437,129.0495,129.0495,18583.0
2017-11-03 14:40:00,137.07,137.12,137.05,137.1,21364.0,129.0589,129.106,129.0401,129.0872,21364.0
2017-11-03 14:50:00,137.1,137.16,137.1,137.14,8445.0,129.0872,129.1437,129.0872,129.1248,8445.0
2017-11-03 15:00:00,137.14,137.2,137.13,137.19,14400.0,129.1248,129.1813,129.1154,129.1719,14400.0
2017-11-03 15:10:00,137.19,137.2,137.1,137.11,14309.0,129.1719,129.1813,129.0872,129.0966,14309.0
2017-11-03 15:20:00,137.09,137.09,137.03,137.03,8803.0,129.0778,129.0778,129.0213,129.0213,8803.0
2017-11-03 15:30:00,137.05,137.06,137.0,137.06,10437.0,129.0401,129.0495,128.993,129.0495,10437.0
2017-11-03 15:40:00,137.06,137.11,137.06,137.09,8455.0,129.0495,129.0966,129.0495,129.0778,8455.0
2017-11-03 15:50:00,137.11,137.15,137.05,137.15,69792.0,129.0966,129.1343,129.0401,129.1343,69792.0
2017-11-06 09:30:00,137.13,137.29,137.09,137.29,27482.0,129.1154,129.2661,129.0778,129.2661,27482.0
2017-11-06 09:40:00,137.29,137.44,137.28,137.36,9936.0,129.2661,129.4073,129.2567,129.332,9936.0
2017-11-06 09:50:00,137.37,137.4,137.31,137.4,8442.0,129.3414,129.3696,129.2849,129.3696,8442.0
2017-11-06 10:00:00,137.42,137.45,137.38,137.42,3729.0,129.3885,129.4167,129.3508,129.3885,3729.0
2017-11-06 10:10:00,137.43,137.45,137.39,137.45,12595.0,129.3979,129.4167,129.3602,129.4167,12595.0
2017-11-06 10:20:00,137.45,137.59,137.45,137.54,7060.0,129.4167,129.5485,129.4167,129.5015,7060.0
2017-11-06 10:30:00,137.54,137.56,137.5,137.53,9757.0,129.5015,129.5203,129.4638,129.492,9757.0
2017-11-06 10:40:00,137.52,137.64,137.51,137.62,3249.0,129.4826,129.5956,129.4732,129.5768,3249.0
2017-11-06 10:50:00,137.59,137.62,137.51,137.54,9899.0,129.5485,129.5768,129.4732,129.5015,9899.0
2017-11-06 11:00:00,137.53,137.59,137.52,137.54,13210.0,129.492,129.5485,129.4826,129.5015,13210.0
2017-11-06 11:10:00,137.53,137.54,137.45,137.54,11071.0,129.492,129.5015,129.4167,129.5015,11071.0
2017-11-06 11:20:00,137.54,137.59,137.53,137.58,5614.0,129.5015,129.5485,129.492,129.5391,5614.0
2017-11-06 11:30:00,137.58,137.61,137.53,137.6,7930.0,129.5391,129.5674,129.492,129.558,7930.0
2017-11-06 11:40:00,137.59,137.61,137.54,137.56,7763.0,129.5485,129.5674,129.5015,129.5203,7763.0
2017-11-06 11:50:00,137.56,137.57,137.45,137.5,39717.0,129.5203,129.5297,129.4167,129.4638,39717.0
2017-11-06 12:00:00,137.49,137.53,137.47,137.52,9536.0,129.4544,129.492,129.4356,129.4826,9536.0
2017-11-06 12:10:00,137.51,137.53,137.5,137.52,6534.0,129.4732,129.492,129.4638,129.4826,6534.0
2017-11-06 12:20:00,137.52,137.55,137.49,137.5,7830.0,129.4826,129.5109,129.4544,129.4638,7830.0
2017-11-06 12:30:00,137.5,137.53,137.48,137.5,8946.0,129.4638,129.492,129.445,129.4638,8946.0
2017-11-06 12:40:00,137.5,137.56,137.48,137.55,7481.0,129.4638,129.5203,129.445,129.5109,7481.0
2017-11-06 12:50:00,137.53,137.57,137.53,137.55,9007.0,129.492,129.5297,129.492,129.5109,9007.0
2017-11-06 13:00:00,137.55,137.56,137.52,137.56,8198.0,129.5109,129.5203,129.4826,129.5203,8198.0
2017-11-06 13:10:00,137.58,137.58,137.52,137.52,9667.0,129.5391,129.5391,129.4826,129.4826,9667.0
2017-11-06 13:20:00,137.55,137.58,137.52,137.53,8079.0,129.5109,129.5391,129.4826,129.492,8079.0
2017-11-06 13:30:00,137.53,137.61,137.51,137.6,14328.0,129.492,129.5674,129.4732,129.558,14328.0
2017-11-06 13:40:00,137.59,137.6,137.57,137.58,11244.0,129.5485,129.558,129.5297,129.5391,11244.0
2017-11-06 13:50:00,137.59,137.63,137.58,137.61,18681.0,129.5485,129.5862,129.5391,129.5674,18681.0
2017-11-06 14:00:00,137.61,137.62,137.57,137.61,6650.0,129.5674,129.5768,129.5297,129.5674,6650.0
2017-11-06 14:10:00,137.61,137.63,137.6,137.61,44763.0,129.5674,129.5862,129.558,129.5674,44763.0
2017-11-06 14:20:00,137.6,137.64,137.6,137.6,16545.0,129.558,129.5956,129.558,129.558,16545.0
2017-11-06 14:30:00,137.63,137.63,137.56,137.59,12071.0,129.5862,129.5862,129.5203,129.5485,12071.0
2017-11-06 14:40:00,137.6,137.65,137.59,137.64,5375.0,129.558,129.605,129.5485,129.5956,5375.0
2017-11-06 14:50:00,137.64,137.68,137.63,137.67,11368.0,129.5956,129.6333,129.5862,129.6239,11368.0
2017-11-06 15:00:00,137.68,137.71,137.65,137.66,12314.0,129.6333,129.6615,129.605,129.6145,12314.0
2017-11-06 15:10:00,137.65,137.69,137.63,137.67,18810.0,129.605,129.6427,129.5862,129.6239,18810.0
2017-11-06 15:20:00,137.67,137.68,137.62,137.67,13187.0,129.6239,129.6333,129.5768,129.6239,13187.0
2017-11-06 15:30:00,137.68,137.69,137.65,137.68,13624.0,129.6333,129.6427,129.605,129.6333,13624.0
2017-11-06 15:40:00,137.68,137.69,137.6,137.65,16917.0,129.6333,129.6427,129.558,129.605,16917.0
2017-11-06 15:50:00,137.65,137.65,137.56,137.57,22733.0,129.605,129.605,129.5203,129.5297,22733.0
2017-11-07 09:30:00,137.59,137.77,137.59,137.72,26242.0,129.5485,129.718,129.5485,129.6709,26242.0
2017-11-07 09:40:00,137.76,137.86,137.72,137.86,17794.0,129.7086,129.8028,129.6709,129.8028,17794.0
2017-11-07 09:50:00,137.86,137.87,137.78,137.81,39991.0,129.8028,129.8122,129.7274,129.7557,39991.0
2017-11-07 10:00:00,137.79,137.85,137.66,137.72,52812.0,129.7369,129.7933,129.6145,129.6709,52812.0
2017-11-07 10:10:00,137.7,137.82,137.66,137.75,5773.0,129.6521,129.7651,129.6145,129.6992,5773.0
2017-11-07 10:20:00,137.77,137.78,137.63,137.67,13777.0,129.718,129.7274,129.5862,129.6239,13777.0
2017-11-07 10:30:00,137.65,137.7,137.52,137.54,9318.0,129.605,129.6521,129.4826,129.5015,9318.0
2017-11-07 10:40:00,137.59,137.64,137.46,137.52,14865.0,129.5485,129.5956,129.4261,129.4826,14865.0
2017-11-07 10:50:00,137.45,137.55,137.45,137.53,5022.0,129.4167,129.5109,129.4167,129.492,5022.0
2017-11-07 11:00:00,137.54,137.67,137.54,137.66,8177.0,129.5015,129.6239,129.5015,129.6145,8177.0
2017-11-07 11:10:00,137.67,137.67,137.57,137.57,4804.0,129.6239,129.6239,129.5297,129.5297,4804.0
2017-11-07 11:20:00,137.56,137.63,137.53,137.56,19481.0,129.5203,129.5862,129.492,129.5203,19481.0
2017-11-07 11:30:00,137.57,137.63,137.5,137.57,5234.0,129.5297,129.5862,129.4638,129.5297,5234.0
2017-11-07 11:40:00,137.59,137.66,137.57,137.61,3426.0,129.5485,129.6145,129.5297,129.5674,3426.0
2017-11-07 11:50:00,137.59,137.59,137.33,137.34,5803.0,129.5485,129.5485,129.3037,129.3132,5803.0
2017-11-07 12:00:00,137.36,137.46,137.34,137.43,6379.0,129.332,129.4261,129.3132,129.3979,6379.0
2017-11-07 12:10:00,137.42,137.44,137.33,137.37,13512.0,129.3885,129.4073,129.3037,129.3414,13512.0
2017-11-07 12:20:00,137.37,137.49,137.35,137.48,5254.0,129.3414,129.4544,129.3226,129.445,5254.0
2017-11-07 12:30:00,137.47,137.57,137.45,137.56,3855.0,129.4356,129.5297,129.4167,129.5203,3855.0
2017-11-07 12:40:00,137.55,137.56,137.51,137.53,4045.0,129.5109,129.5203,129.4732,129.492,4045.0
2017-11-07 12:50:00,137.56,137.59,137.52,137.54,12542.0,129.5203,129.5485,129.4826,129.5015,12542.0
2017-11-07 13:00:00,137.54,137.59,137.54,137.59,3500.0,129.5015,129.5485,129.5015,129.5485,3500.0
2017-11-07 13:10:00,137.61,137.61,137.53,137.56,4698.0,129.5674,129.5674,129.492,129.5203,4698.0
2017-11-07 13:20:00,137.57,137.6,137.53,137.6,10883.0,129.5297,129.558,129.492,129.558,10883.0
2017-11-07 13:30:00,137.59,137.62,137.54,137.54,9107.0,129.5485,129.5768,129.5015,129.5015,9107.0
2017-11-07 13:40:00,137.56,137.62,137.56,137.59,16155.0,129.5203,129.5768,129.5203,129.5485,16155.0
2017-11-07 13:50:00,137.59,137.6,137.55,137.55,6709.0,129.5485,129.558,129.5109,129.5109,6709.0
2017-11-07 14:00:00,137.55,137.56,137.49,137.52,11758.0,129.5109,129.5203,129.4544,129.4826,11758.0
2017-11-07 14:10:00,137.52,137.53,137.43,137.46,7261.0,129.4826,129.492,129.3979,129.4261,7261.0
2017-11-07 14:20:00,137.43,137.49,137.43,137.48,8826.0,129.3979,129.4544,129.3979,129.445,8826.0
2017-11-07 14:30:00,137.5,137.54,137.48,137.54,13076.0,129.4638,129.5015,129.445,129.5015,13076.0
2017-11-07 14:40:00,137.54,137.55,137.46,137.46,9015.0,129.5015,129.5109,129.4261,129.4261,9015.0
2017-11-07 14:50:00,137.46,137.53,137.45,137.48,27336.0,129.4261,129.492,129.4167,129.445,27336.0
2017-11-07 15:00:00,137.48,137.53,137.44,137.51,9026.0,129.445,129.492,129.4073,129.4732,9026.0
2017-11-07 15:10:00,137.52,137.55,137.45,137.51,17457.0,129.4826,129.5109,129.4167,129.4732,17457.0
2017-11-07 15:20:00,137.5,137.51,137.42,137.46,17015.0,129.4638,129.4732,129.3885,129.4261,17015.0
2017-11-07 15:30:00,137.47,137.55,137.45,137.54,15086.0,129.4356,129.5109,129.4167,129.5015,15086.0
2017-11-07 15:40:00,137.55,137.59,137.48,137.52,25373.0,129.5109,129.5485,129.445,129.4826,25373.0
2017-11-07 15:50:00,137.55,137.66,137.55,137.66,37878.0,129.5109,129.6145,129.5109,129.6145,37878.0
2017-11-08 09:30:00,137.6,137.71,137.56,137.66,30856.0,129.558,129.6615,129.5203,129.6145,30856.0
2017-11-08 09:40:00,137.65,137.7,137.61,137.62,9059.0,129.605,129.6521,129.5674,129.5768,9059.0
2017-11-08 09:50:00,137.57,137.58,137.5,137.56,14119.0,129.5297,129.5391,129.4638,129.5203,14119.0
2017-11-08 10:00:00,137.62,137.72,137.62,137.72,3722.0,129.5768,129.6709,129.5768,129.6709,3722.0
2017-11-08 10:10:00,137.7,137.73,137.66,137.7,8287.0,129.6521,129.6804,129.6145,129.6521,8287.0
2017-11-08 10:20:00,137.71,137.77,137.67,137.76,3182.0,129.6615,129.718,129.6239,129.7086,3182.0
2017-11-08 10:30:00,137.75,137.77,137.67,137.71,12338.0,129.6992,129.718,129.6239,129.6615,12338.0
2017-11-08 10:40:00,137.69,137.78,137.69,137.72,9535.0,129.6427,129.7274,129.6427,129.6709,9535.0
2017-11-08 10:50:00,137.71,137.87,137.7,137.87,13768.0,129.6615,129.8122,129.6521,129.8122,13768.0
2017-11-08 11:00:00,137.88,137.97,137.88,137.92,5240.0,129.8216,129.9063,129.8216,129.8593,5240.0
2017-11-08 11:10:00,137.92,138.0,137.92,137.98,10325.0,129.8593,129.9346,129.8593,129.9157,10325.0
2017-11-08 11:20:00,137.94,137.96,137.92,137.94,5999.0,129.8781,129.8969,129.8593,129.8781,5999.0
2017-11-08 11:30:00,137.96,137.96,137.86,137.91,9687.0,129.8969,129.8969,129.8028,129.8498,9687.0
2017-11-08 11:40:00,137.91,137.96,137.88,137.95,11171.0,129.8498,129.8969,129.8216,129.8875,11171.0
2017-11-08 11:50:00,137.94,137.95,137.89,137.95,6555.0,129.8781,129.8875,129.831,129.8875,6555.0
2017-11-08 12:00:00,137.94,138.0,137.94,137.94,6770.0,129.8781,129.9346,129.8781,129.8781,6770.0
2017-11-08 12:10:00,137.91,137.99,137.91,137.98,4309.0,129.8498,129.9252,129.8498,129.9157,4309.0
2017-11-08 12:20:00,137.98,138.0,137.96,138.0,8406.0,129.9157,129.9346,129.8969,129.9346,8406.0
2017-11-08 12:30:00,138.03,138.06,137.99,138.01,5970.0,129.9628,129.9911,129.9252,129.944,5970.0
2017-11-08 12:40:00,138.0,138.01,137.94,137.99,7908.0,129.9346,129.944,129.8781,129.9252,7908.0
2017-11-08 12:50:00,137.99,138.01,137.98,138.0,5275.0,129.9252,129.944,129.9157,129.9346,5275.0
2017-11-08 13:00:00,138.02,138.11,138.02,138.09,15834.0,129.9534,130.0382,129.9534,130.0193,15834.0
2017-11-08 13:10:00,138.07,138.08,138.03,138.03,11138.0,130.0005,130.0099,129.9628,129.9628,11138.0
2017-11-08 13:20:00,138.01,138.08,138.0,138.07,23805.0,129.944,130.0099,129.9346,130.0005,23805.0
2017-11-08 13:30:00,138.05,138.07,138.03,138.07,3939.0,129.9817,130.0005,129.9628,130.0005,3939.0
2017-11-08 13:40:00,138.07,138.09,138.05,138.09,3611.0,130.0005,130.0193,129.9817,130.0193,3611.0
2017-11-08 13:50:00,138.09,138.13,138.08,138.11,9335.0,130.0193,130.057,130.0099,130.0382,9335.0
2017-11-08 14:00:00,138.12,138.14,138.06,138.08,10757.0,130.0476,130.0664,129.9911,130.0099,10757.0
2017-11-08 14:10:00,138.08,138.14,138.07,138.13,12035.0,130.0099,130.0664,130.0005,130.057,12035.0
2017-11-08 14:20:00,138.13,138.17,138.13,138.14,20765.0,130.057,130.0946,130.057,130.0664,20765.0
2017-11-08 14:30:00,138.13,138.15,138.09,138.1,14996.0,130.057,130.0758,130.0193,130.0287,14996.0
2017-11-08 14:40:00,138.11,138.17,138.09,138.16,12377.0,130.0382,130.0946,130.0193,130.0852,12377.0
2017-11-08 14:50:00,138.17,138.18,138.12,138.15,38607.0,130.0946,130.1041,130.0476,130.0758,38607.0
2017-11-08 15:00:00,138.13,138.17,138.11,138.13,12335.0,130.057,130.0946,130.0382,130.057,12335.0
2017-11-08 15:10:00,138.16,138.2,138.14,138.2,7605.0,130.0852,130.1229,130.0664,130.1229,7605.0
2017-11-08 15:20:00,138.2,138.2,138.15,138.18,14976.0,130.1229,130.1229,130.0758,130.1041,14976.0
2017-11-08 15:30:00,138.18,138.21,138.16,138.21,7954.0,130.1041,130.1323,130.0852,130.1323,7954.0
2017-11-08 15:40:00,138.22,138.22,138.09,138.1,19341.0,130.1417,130.1417,130.0193,130.0287,19341.0
2017-11-08 15:50:00,138.1,138.18,138.05,138.18,24089.0,130.0287,130.1041,129.9817,130.1041,24089.0
2017-11-09 09:30:00,137.48,137.5,137.27,137.47,25064.0,129.445,129.4638,129.2472,129.4356,25064.0
2017-11-09 09:40:00,137.45,137.45,137.14,137.16,9104.0,129.4167,129.4167,129.1248,129.1437,9104.0
2017-11-09 09:50:00,137.13,137.33,137.1,137.33,10824.0,129.1154,129.3037,129.0872,129.3037,10824.0
2017-11-09 10:00:00,137.39,137.51,137.38,137.51,8965.0,129.3602,129.4732,129.3508,129.4732,8965.0
2017-11-09 10:10:00,137.62,137.65,137.54,137.62,6240.0,129.5768,129.605,129.5015,129.5768,6240.0
2017-11-09 10:20:00,137.62,137.71,137.58,137.58,6771.0,129.5768,129.6615,129.5391,129.5391,6771.0
2017-11-09 10:30:00,137.61,137.61,137.43,137.47,6030.0,129.5674,129.5674,129.3979,129.4356,6030.0
2017-11-09 10:40:00,137.42,137.54,137.4,137.52,4493.0,129.3885,129.5015,129.3696,129.4826,4493.0
2017-11-09 10:50:00,137.56,137.67,137.53,137.67,5186.0,129.5203,129.6239,129.492,129.6239,5186.0
2017-11-09 11:00:00,137.7,137.7,137.63,137.67,31393.0,129.6521,129.6521,129.5862,129.6239,31393.0
2017-11-09 11:10:00,137.67,137.68,137.56,137.58,6442.0,129.6239,129.6333,129.5203,129.5391,6442.0
2017-11-09 11:20:00,137.59,137.59,137.36,137.43,10953.0,129.5485,129.5485,129.332,129.3979,10953.0
2017-11-09 11:30:00,137.4,137.43,137.35,137.36,4509.0,129.3696,129.3979,129.3226,129.332,4509.0
2017-11-09 11:40:00,137.4,137.41,137.19,137.26,3940.0,129.3696,129.3791,129.1719,129.2378,3940.0
2017-11-09 11:50:00,137.26,137.26,137.01,137.13,5299.0,129.2378,129.2378,129.0024,129.1154,5299.0
2017-11-09 12:00:00,137.13,137.14,136.94,137.05,9222.0,129.1154,129.1248,128.9365,129.0401,9222.0
2017-11-09 12:10:00,136.96,137.0,136.77,136.92,9666.0,128.9554,128.993,128.7765,128.9177,9666.0
2017-11-09 12:20:00,136.92,136.94,136.75,136.77,7300.0,128.9177,128.9365,128.7576,128.7765,7300.0
2017-11-09 12:30:00,136.7,136.84,136.55,136.79,4914.0,128.7106,128.8424,128.5693,128.7953,4914.0
2017-11-09 12:40:00,136.72,136.75,136.62,136.7,17006.0,128.7294,128.7576,128.6352,128.7106,17006.0
2017-11-09 12:50:00,136.74,136.9,136.68,136.88,6789.0,128.7482,128.8989,128.6917,128.88,6789.0
2017-11-09 13:00:00,136.89,136.89,136.74,136.88,5403.0,128.8895,128.8895,128.7482,128.88,5403.0
2017-11-09 13:10:00,136.9,137.1,136.9,137.08,7761.0,128.8989,129.0872,128.8989,129.0683,7761.0
2017-11-09 13:20:00,137.08,137.17,137.07,137.12,5160.0,129.0683,129.1531,129.0589,129.106,5160.0
2017-11-09 13:30:00,137.15,137.24,137.12,137.12,43466.0,129.1343,129.219,129.106,129.106,43466.0
2017-11-09 13:40:00,137.13,137.19,137.08,137.18,9474.0,129.1154,129.1719,129.0683,129.1625,9474.0
2017-11-09 13:50:00,137.18,137.21,137.15,137.2,15629.0,129.1625,129.1908,129.1343,129.1813,15629.0
2017-11-09 14:00:00,137.19,137.4,137.19,137.38,24070.0,129.1719,129.3696,129.1719,129.3508,24070.0
2017-11-09 14:10:00,137.35,137.43,137.33,137.41,9395.0,129.3226,129.3979,129.3037,129.3791,9395.0
2017-11-09 14:20:00,137.39,137.4,137.32,137.34,30745.0,129.3602,129.3696,129.2943,129.3132,30745.0
2017-11-09 14:30:00,137.33,137.42,137.27,137.28,25919.0,129.3037,129.3885,129.2472,129.2567,25919.0
2017-11-09 14:40:00,137.28,137.29,137.22,137.29,14205.0,129.2567,129.2661,129.2002,129.2661,14205.0
2017-11-09 14:50:00,137.29,137.37,137.28,137.33,30804.0,129.2661,129.3414,129.2567,129.3037,30804.0
2017-11-09 15:00:00,137.32,137.42,137.28,137.42,13070.0,129.2943,129.3885,129.2567,129.3885,13070.0
2017-11-09 15:10:00,137.43,137.47,137.37,137.47,14880.0,129.3979,129.4356,129.3414,129.4356,14880.0
2017-11-09 15:20:00,137.46,137.54,137.45,137.53,15311.0,129.4261,129.5015,129.4167,129.492,15311.0
2017-11-09 15:30:00,137.53,137.64,137.52,137.64,24782.0,129.492,129.5956,129.4826,129.5956,24782.0
2017-11-09 15:40:00,137.64,137.67,137.57,137.58,11656.0,129.5956,129.6239,129.5297,129.5391,11656.0
2017-11-09 15:50:00,137.58,137.72,137.58,137.64,28139.0,129.5391,129.6709,129.5391,129.5956,28139.0
2017-11-10 09:30:00,137.31,137.48,137.31,137.41,27287.0,129.2849,129.445,129.2849,129.3791,27287.0
2017-11-10 09:40:00,137.48,137.52,137.37,137.37,2003.0,129.445,129.4826,129.3414,129.3414,2003.0
2017-11-10 09:50:00,137.45,137.48,137.37,137.42,7138.0,129.4167,129.445,129.3414,129.3885,7138.0
2017-11-10 10:00:00,137.43,137.45,137.24,137.34,2742.0,129.3979,129.4167,129.219,129.3132,2742.0
2017-11-10 10:10:00,137.34,137.5,137.33,137.48,6339.0,129.3132,129.4638,129.3037,129.445,6339.0
2017-11-10 10:20:00,137.48,137.49,137.35,137.38,1796.0,129.445,129.4544,129.3226,129.3508,1796.0
2017-11-10 10:30:00,137.39,137.39,137.21,137.26,6718.0,129.3602,129.3602,129.1908,129.2378,6718.0
2017-11-10 10:40:00,137.29,137.34,137.27,137.31,10366.0,129.2661,129.3132,129.2472,129.2849,10366.0
2017-11-10 10:50:00,137.3,137.4,137.29,137.39,18891.0,129.2755,129.3696,129.2661,129.3602,18891.0
2017-11-10 11:00:00,137.38,137.42,137.32,137.36,8704.0,129.3508,129.3885,129.2943,129.332,8704.0
2017-11-10 11:10:00,137.36,137.44,137.34,137.38,20882.0,129.332,129.4073,129.3132,129.3508,20882.0
2017-11-10 11:20:00,137.34,137.36,137.29,137.32,2462.0,129.3132,129.332,129.2661,129.2943,2462.0
2017-11-10 11:30:00,137.33,137.38,137.32,137.34,3485.0,129.3037,129.3508,129.2943,129.3132,3485.0
2017-11-10 11:40:00,137.34,137.43,137.33,137.42,4562.0,129.3132,129.3979,129.3037,129.3885,4562.0
2017-11-10 11:50:00,137.43,137.48,137.41,137.46,3430.0,129.3979,129.445,129.3791,129.4261,3430.0
2017-11-10 12:00:00,137.47,137.52,137.45,137.51,3729.0,129.4356,129.4826,129.4167,129.4732,3729.0
2017-11-10 12:10:00,137.55,137.59,137.5,137.5,5724.0,129.5109,129.5485,129.4638,129.4638,5724.0
2017-11-10 12:20:00,137.49,137.54,137.49,137.53,2809.0,129.4544,129.5015,129.4544,129.492,2809.0
2017-11-10 12:30:00,137.5,137.54,137.48,137.5,3591.0,129.4638,129.5015,129.445,129.4638,3591.0
2017-11-10 12:40:00,137.51,137.53,137.48,137.48,6020.0,129.4732,129.492,129.445,129.445,6020.0
2017-11-10 12:50:00,137.48,137.51,137.41,137.41,4661.0,129.445,129.4732,129.3791,129.3791,4661.0
2017-11-10 13:00:00,137.43,137.44,137.38,137.4,16818.0,129.3979,129.4073,129.3508,129.3696,16818.0
2017-11-10 13:10:00,137.42,137.47,137.38,137.46,4625.0,129.3885,129.4356,129.3508,129.4261,4625.0
2017-11-10 13:20:00,137.49,137.53,137.48,137.52,9333.0,129.4544,129.492,129.445,129.4826,9333.0
2017-11-10 13:30:00,137.55,137.57,137.51,137.52,31721.0,129.5109,129.5297,129.4732,129.4826,31721.0
2017-11-10 13:40:00,137.52,137.53,137.46,137.49,5412.0,129.4826,129.492,129.4261,129.4544,5412.0
2017-11-10 13:50:00,137.47,137.53,137.47,137.5,15019.0,129.4356,129.492,129.4356,129.4638,15019.0
2017-11-10 14:00:00,137.51,137.56,137.5,137.56,5099.0,129.4732,129.5203,129.4638,129.5203,5099.0
2017-11-10 14:10:00,137.56,137.66,137.56,137.63,25530.0,129.5203,129.6145,129.5203,129.5862,25530.0
2017-11-10 14:20:00,137.64,137.65,137.61,137.63,22984.0,129.5956,129.605,129.5674,129.5862,22984.0
2017-11-10 14:30:00,137.64,137.67,137.61,137.66,6779.0,129.5956,129.6239,129.5674,129.6145,6779.0
2017-11-10 14:40:00,137.67,137.72,137.66,137.68,9287.0,129.6239,129.6709,129.6145,129.6333,9287.0
2017-11-10 14:50:00,137.66,137.7,137.63,137.69,3023.0,129.6145,129.6521,129.5862,129.6427,3023.0
2017-11-10 15:00:00,137.69,137.74,137.67,137.68,10103.0,129.6427,129.6898,129.6239,129.6333,10103.0
2017-11-10 15:10:00,137.68,137.71,137.63,137.67,6982.0,129.6333,129.6615,129.5862,129.6239,6982.0
2017-11-10 15:20:00,137.66,137.72,137.65,137.71,6078.0,129.6145,129.6709,129.605,129.6615,6078.0
2017-11-10 15:30:00,137.71,137.71,137.62,137.63,9682.0,129.6615,129.6615,129.5768,129.5862,9682.0
2017-11-10 15:40:00,137.66,137.67,137.61,137.67,7328.0,129.6145,129.6239,129.5674,129.6239,7328.0
2017-11-10 15:50:00,137.67,137.73,137.64,137.67,22417.0,129.6239,129.6804,129.5956,129.6239,22417.0
2017-11-13 09:30:00,137.27,137.33,137.26,137.29,20336.0,129.2472,129.3037,129.2378,129.2661,20336.0
2017-11-13 09:40:00,137.37,137.39,137.36,137.36,2574.0,129.3414,129.3602,129.332,129.332,2574.0
2017-11-13 09:50:00,137.36,137.54,137.34,137.52,2839.0,129.332,129.5015,129.3132,129.4826,2839.0
2017-11-13 10:00:00,137.57,137.63,137.54,137.62,5295.0,129.5297,129.5862,129.5015,129.5768,5295.0
2017-11-13 10:10:00,137.64,137.73,137.64,137.64,3613.0,129.5956,129.6804,129.5956,129.5956,3613.0
2017-11-13 10:20:00,137.61,137.73,137.61,137.69,3650.0,129.5674,129.6804,129.5674,129.6427,3650.0
2017-11-13 10:30:00,137.73,137.76,137.58,137.59,9305.0,129.6804,129.7086,129.5391,129.5485,9305.0
2017-11-13 10:40:00,137.57,137.63,137.56,137.62,5294.0,129.5297,129.5862,129.5203,129.5768,5294.0
2017-11-13 10:50:00,137.63,137.71,137.62,137.71,6302.0,129.5862,129.6615,129.5768,129.6615,6302.0
2017-11-13 11:00:00,137.71,137.76,137.68,137.75,2705.0,129.6615,129.7086,129.6333,129.6992,2705.0
2017-11-13 11:10:00,137.74,137.83,137.73,137.82,4548.0,129.6898,129.7745,129.6804,129.7651,4548.0
2017-11-13 11:20:00,137.86,137.86,137.78,137.82,5217.0,129.8028,129.8028,129.7274,129.7651,5217.0
2017-11-13 11:30:00,137.79,137.83,137.75,137.78,6031.0,129.7369,129.7745,129.6992,129.7274,6031.0
2017-11-13 11:40:00,137.78,137.86,137.77,137.86,6481.0,129.7274,129.8028,129.718,129.8028,6481.0
2017-11-13 11:50:00,137.86,137.89,137.82,137.85,2818.0,129.8028,129.831,129.7651,129.7933,2818.0
2017-11-13 12:00:00,137.86,137.88,137.84,137.87,1702.0,129.8028,129.8216,129.7839,129.8122,1702.0
2017-11-13 12:10:00,137.89,137.89,137.84,137.87,3070.0,129.831,129.831,129.7839,129.8122,3070.0
2017-11-13 12:20:00,137.86,137.88,137.83,137.87,13474.0,129.8028,129.8216,129.7745,129.8122,13474.0
2017-11-13 12:30:00,137.86,137.87,137.84,137.84,5026.0,129.8028,129.8122,129.7839,129.7839,5026.0
2017-11-13 12:40:00,137.84,137.86,137.81,137.83,5913.0,129.7839,129.8028,129.7557,129.7745,5913.0
2017-11-13 12:50:00,137.83,137.86,137.81,137.85,2769.0,129.7745,129.8028,129.7557,129.7933,2769.0
2017-11-13 13:00:00,137.84,137.85,137.77,137.78,3676.0,129.7839,129.7933,129.718,129.7274,3676.0
2017-11-13 13:10:00,137.79,137.84,137.79,137.83,1764.0,129.7369,129.7839,129.7369,129.7745,1764.0
2017-11-13 13:20:00,137.84,137.86,137.82,137.83,7784.0,129.7839,129.8028,129.7651,129.7745,7784.0
2017-11-13 13:30:00,137.83,137.85,137.83,137.84,2677.0,129.7745,129.7933,129.7745,129.7839,2677.0
2017-11-13 13:40:00,137.83,137.86,137.8,137.8,12915.0,129.7745,129.8028,129.7463,129.7463,12915.0
2017-11-13 13:50:00,137.82,137.86,137.81,137.86,6537.0,129.7651,129.8028,129.7557,129.8028,6537.0
2017-11-13 14:00:00,137.86,137.87,137.82,137.83,7982.0,129.8028,129.8122,129.7651,129.7745,7982.0
2017-11-13 14:10:00,137.83,137.88,137.82,137.85,10347.0,129.7745,129.8216,129.7651,129.7933,10347.0
2017-11-13 14:20:00,137.86,137.89,137.86,137.88,12124.0,129.8028,129.831,129.8028,129.8216,12124.0
2017-11-13 14:30:00,137.88,137.9,137.86,137.89,23977.0,129.8216,129.8404,129.8028,129.831,23977.0
2017-11-13 14:40:00,137.89,137.89,137.87,137.89,17944.0,129.831,129.831,129.8122,129.831,17944.0
2017-11-13 14:50:00,137.9,137.91,137.86,137.89,5694.0,129.8404,129.8498,129.8028,129.831,5694.0
2017-11-13 15:00:00,137.88,137.93,137.87,137.93,13249.0,129.8216,129.8687,129.8122,129.8687,13249.0
2017-11-13 15:10:00,137.93,137.98,137.92,137.97,6799.0,129.8687,129.9157,129.8593,129.9063,6799.0
2017-11-13 15:20:00,137.97,138.0,137.93,137.94,9277.0,129.9063,129.9346,129.8687,129.8781,9277.0
2017-11-13 15:30:00,137.93,137.94,137.83,137.84,10628.0,129.8687,129.8781,129.7745,129.7839,10628.0
2017-11-13 15:40:00,137.85,137.85,137.72,137.74,8443.0,129.7933,129.7933,129.6709,129.6898,8443.0
2017-11-13 15:50:00,137.73,137.84,137.73,137.83,16975.0,129.6804,129.7839,129.6804,129.7745,16975.0
2017-11-14 09:30:00,137.35,137.47,137.15,137.35,39128.0,129.3226,129.4356,129.1343,129.3226,39128.0
2017-11-14 09:40:00,137.32,137.44,137.3,137.36,5219.0,129.2943,129.4073,129.2755,129.332,5219.0
2017-11-14 09:50:00,137.36,137.4,137.23,137.23,12261.0,129.332,129.3696,129.2096,129.2096,12261.0
2017-11-14 10:00:00,137.24,137.24,136.9,137.05,13090.0,129.219,129.219,128.8989,129.0401,13090.0
2017-11-14 10:10:00,137.04,137.28,137.03,137.26,3599.0,129.0307,129.2567,129.0213,129.2378,3599.0
2017-11-14 10:20:00,137.21,137.24,137.15,137.16,8481.0,129.1908,129.219,129.1343,129.1437,8481.0
2017-11-14 10:30:00,137.19,137.41,137.1,137.41,8698.0,129.1719,129.3791,129.0872,129.3791,8698.0
2017-11-14 10:40:00,137.41,137.58,137.39,137.58,12133.0,129.3791,129.5391,129.3602,129.5391,12133.0
2017-11-14 10:50:00,137.58,137.61,137.51,137.51,10446.0,129.5391,129.5674,129.4732,129.4732,10446.0
2017-11-14 11:00:00,137.53,137.55,137.46,137.5,5853.0,129.492,129.5109,129.4261,129.4638,5853.0
2017-11-14 11:10:00,137.51,137.6,137.51,137.56,19464.0,129.4732,129.558,129.4732,129.5203,19464.0
2017-11-14 11:20:00,137.54,137.56,137.5,137.53,11315.0,129.5015,129.5203,129.4638,129.492,11315.0
2017-11-14 11:30:00,137.53,137.57,137.51,137.51,8843.0,129.492,129.5297,129.4732,129.4732,8843.0
2017-11-14 11:40:00,137.54,137.61,137.49,137.61,4743.0,129.5015,129.5674,129.4544,129.5674,4743.0
2017-11-14 11:50:00,137.63,137.67,137.6,137.65,5253.0,129.5862,129.6239,129.558,129.605,5253.0
2017-11-14 12:00:00,137.63,137.67,137.59,137.6,9919.0,129.5862,129.6239,129.5485,129.558,9919.0
2017-11-14 12:10:00,137.57,137.62,137.57,137.6,3307.0,129.5297,129.5768,129.5297,129.558,3307.0
2017-11-14 12:20:00,137.6,137.64,137.57,137.61,10836.0,129.558,129.5956,129.5297,129.5674,10836.0
2017-11-14 12:30:00,137.61,137.67,137.6,137.6,8837.0,129.5674,129.6239,129.558,129.558,8837.0
2017-11-14 12:40:00,137.61,137.64,137.52,137.52,2936.0,129.5674,129.5956,129.4826,129.4826,2936.0
2017-11-14 12:50:00,137.55,137.55,137.28,137.37,4720.0,129.5109,129.5109,129.2567,129.3414,4720.0
2017-11-14 13:00:00,137.32,137.34,137.24,137.29,4728.0,129.2943,129.3132,129.219,129.2661,4728.0
2017-11-14 13:10:00,137.32,137.42,137.32,137.37,1841.0,129.2943,129.3885,129.2943,129.3414,1841.0
2017-11-14 13:20:00,137.37,137.44,137.36,137.42,5331.0,129.3414,129.4073,129.332,129.3885,5331.0
2017-11-14 13:30:00,137.42,137.44,137.35,137.41,5324.0,129.3885,129.4073,129.3226,129.3791,5324.0
2017-11-14 13:40:00,137.41,137.53,137.41,137.51,17518.0,129.3791,129.492,129.3791,129.4732,17518.0
2017-11-14 13:50:00,137.51,137.51,137.41,137.46,9928.0,129.4732,129.4732,129.3791,129.4261,9928.0
2017-11-14 14:00:00,137.48,137.51,137.44,137.51,13623.0,129.445,129.4732,129.4073,129.4732,13623.0
2017-11-14 14:10:00,137.52,137.54,137.49,137.52,9601.0,129.4826,129.5015,129.4544,129.4826,9601.0
2017-11-14 14:20:00,137.52,137.53,137.44,137.5,18552.0,129.4826,129.492,129.4073,129.4638,18552.0
2017-11-14 14:30:00,137.51,137.53,137.43,137.49,14573.0,129.4732,129.492,129.3979,129.4544,14573.0
2017-11-14 14:40:00,137.49,137.52,137.46,137.47,21461.0,129.4544,129.4826,129.4261,129.4356,21461.0
2017-11-14 14:50:00,137.47,137.54,137.46,137.52,6365.0,129.4356,129.5015,129.4261,129.4826,6365.0
2017-11-14 15:00:00,137.52,137.61,137.52,137.53,9455.0,129.4826,129.5674,129.4826,129.492,9455.0
2017-11-14 15:10:00,137.54,137.59,137.54,137.56,11112.0,129.5015,129.5485,129.5015,129.5203,11112.0
2017-11-14 15:20:00,137.56,137.56,137.46,137.47,11677.0,129.5203,129.5203,129.4261,129.4356,11677.0
2017-11-14 15:30:00,137.47,137.57,137.47,137.48,11600.0,129.4356,129.5297,129.4356,129.445,11600.0
2017-11-14 15:40:00,137.46,137.48,137.41,137.47,13818.0,129.4261,129.445,129.3791,129.4356,13818.0
2017-11-14 15:50:00,137.49,137.58,137.48,137.55,24966.0,129.4544,129.5391,129.445,129.5109,24966.0
2017-11-15 09:30:00,136.94,136.99,136.33,136.33,39032.0,128.9365,128.9836,128.3622,128.3622,39032.0
2017-11-15 09:40:00,136.34,136.5,136.31,136.4,65338.0,128.3716,128.5222,128.3434,128.4281,65338.0
2017-11-15 09:50:00,136.4,136.48,136.34,136.44,22119.0,128.4281,128.5034,128.3716,128.4658,22119.0
2017-11-15 10:00:00,136.47,136.7,136.45,136.66,5398.0,128.494,128.7106,128.4752,128.6729,5398.0
2017-11-15 10:10:00,136.69,136.79,136.63,136.79,11307.0,128.7011,128.7953,128.6446,128.7953,11307.0
2017-11-15 10:20:00,136.73,136.82,136.66,136.78,9962.0,128.7388,128.8235,128.6729,128.7859,9962.0
2017-11-15 10:30:00,136.74,136.96,136.74,136.96,5034.0,128.7482,128.9554,128.7482,128.9554,5034.0
2017-11-15 10:40:00,137.01,137.01,136.88,136.91,7870.0,129.0024,129.0024,128.88,128.9083,7870.0
2017-11-15 10:50:00,136.93,137.03,136.88,137.01,4932.0,128.9271,129.0213,128.88,129.0024,4932.0
2017-11-15 11:00:00,137.04,137.07,136.99,137.01,12896.0,129.0307,129.0589,128.9836,129.0024,12896.0
2017-11-15 11:10:00,137.04,137.11,136.96,137.1,10665.0,129.0307,129.0966,128.9554,129.0872,10665.0
2017-11-15 11:20:00,137.12,137.19,137.1,137.11,3511.0,129.106,129.1719,129.0872,129.0966,3511.0
2017-11-15 11:30:00,137.1,137.13,137.02,137.05,7520.0,129.0872,129.1154,129.0119,129.0401,7520.0
2017-11-15 11:40:00,137.04,137.09,137.03,137.05,9087.0,129.0307,129.0778,129.0213,129.0401,9087.0
2017-11-15 11:50:00,137.06,137.07,137.04,137.05,27638.0,129.0495,129.0589,129.0307,129.0401,27638.0
2017-11-15 12:00:00,137.05,137.05,136.86,136.91,13526.0,129.0401,129.0401,128.8612,128.9083,13526.0
2017-11-15 12:10:00,136.93,136.97,136.9,136.94,8165.0,128.9271,128.9648,128.8989,128.9365,8165.0
2017-11-15 12:20:00,136.95,136.96,136.91,136.94,6695.0,128.9459,128.9554,128.9083,128.9365,6695.0
2017-11-15 12:30:00,136.98,137.04,136.97,137.03,4796.0,128.9742,129.0307,128.9648,129.0213,4796.0
2017-11-15 12:40:00,137.02,137.02,136.9,136.92,4318.0,129.0119,129.0119,128.8989,128.9177,4318.0
2017-11-15 12:50:00,136.94,137.0,136.93,136.98,6241.0,128.9365,128.993,128.9271,128.9742,6241.0
2017-11-15 13:00:00,136.97,136.97,136.87,136.88,7740.0,128.9648,128.9648,128.8706,128.88,7740.0
2017-11-15 13:10:00,136.88,136.93,136.85,136.86,12250.0,128.88,128.9271,128.8518,128.8612,12250.0
2017-11-15 13:20:00,136.87,136.87,136.79,136.79,3814.0,128.8706,128.8706,128.7953,128.7953,3814.0
2017-11-15 13:30:00,136.85,136.86,136.81,136.81,5995.0,128.8518,128.8612,128.8141,128.8141,5995.0
2017-11-15 13:40:00,136.8,136.91,136.79,136.91,9430.0,128.8047,128.9083,128.7953,128.9083,9430.0
2017-11-15 13:50:00,136.91,136.92,136.83,136.85,9120.0,128.9083,128.9177,128.833,128.8518,9120.0
2017-11-15 14:00:00,136.85,136.87,136.8,136.82,63792.0,128.8518,128.8706,128.8047,128.8235,63792.0
2017-11-15 14:10:00,136.81,136.85,136.8,136.84,18093.0,128.8141,128.8518,128.8047,128.8424,18093.0
2017-11-15 14:20:00,136.84,136.88,136.8,136.87,4221.0,128.8424,128.88,128.8047,128.8706,4221.0
2017-11-15 14:30:00,136.87,136.91,136.84,136.88,8534.0,128.8706,128.9083,128.8424,128.88,8534.0
2017-11-15 14:40:00,136.87,136.96,136.86,136.95,9315.0,128.8706,128.9554,128.8612,128.9459,9315.0
2017-11-15 14:50:00,136.95,136.98,136.93,136.96,7545.0,128.9459,128.9742,128.9271,128.9554,7545.0
2017-11-15 15:00:00,136.94,137.0,136.94,137.0,15897.0,128.9365,128.993,128.9365,128.993,15897.0
2017-11-15 15:10:00,136.98,137.07,136.98,137.04,28482.0,128.9742,129.0589,128.9742,129.0307,28482.0
2017-11-15 15:20:00,137.03,137.04,136.79,136.81,34103.0,129.0213,129.0307,128.7953,128.8141,34103.0
2017-11-15 15:30:00,136.81,136.9,136.8,136.83,12460.0,128.8141,128.8989,128.8047,128.833,12460.0
2017-11-15 15:40:00,136.81,136.83,136.71,136.74,14887.0,128.8141,128.833,128.72,128.7482,14887.0
2017-11-15 15:50:00,136.74,136.74,136.56,136.7,32899.0,128.7482,128.7482,128.5787,128.7106,32899.0
2017-11-16 09:30:00,137.27,137.49,137.22,137.43,20458.0,129.2472,129.4544,129.2002,129.3979,20458.0
2017-11-16 09:40:00,137.46,137.51,137.37,137.4,9187.0,129.4261,129.4732,129.3414,129.3696,9187.0
2017-11-16 09:50:00,137.43,137.52,137.4,137.49,38008.0,129.3979,129.4826,129.3696,129.4544,38008.0
2017-11-16 10:00:00,137.47,137.66,137.47,137.65,15963.0,129.4356,129.6145,129.4356,129.605,15963.0
2017-11-16 10:10:00,137.64,137.76,137.62,137.73,14305.0,129.5956,129.7086,129.5768,129.6804,14305.0
2017-11-16 10:20:00,137.73,137.8,137.73,137.73,6139.0,129.6804,129.7463,129.6804,129.6804,6139.0
2017-11-16 10:30:00,137.73,137.9,137.73,137.88,3669.0,129.6804,129.8404,129.6804,129.8216,3669.0
2017-11-16 10:40:00,137.92,137.95,137.89,137.94,12852.0,129.8593,129.8875,129.831,129.8781,12852.0
2017-11-16 10:50:00,137.94,137.95,137.86,137.88,14128.0,129.8781,129.8875,129.8028,129.8216,14128.0
2017-11-16 11:00:00,137.9,138.0,137.9,137.98,9158.0,129.8404,129.9346,129.8404,129.9157,9158.0
2017-11-16 11:10:00,137.97,137.97,137.91,137.95,26447.0,129.9063,129.9063,129.8498,129.8875,26447.0
2017-11-16 11:20:00,137.93,137.94,137.86,137.92,22371.0,129.8687,129.8781,129.8028,129.8593,22371.0
2017-11-16 11:30:00,137.92,137.96,137.9,137.95,9634.0,129.8593,129.8969,129.8404,129.8875,9634.0
2017-11-16 11:40:00,137.94,138.01,137.93,138.0,8089.0,129.8781,129.944,129.8687,129.9346,8089.0
2017-11-16 11:50:00,138.0,138.05,137.98,138.01,3062.0,129.9346,129.9817,129.9157,129.944,3062.0
2017-11-16 12:00:00,138.02,138.09,138.01,138.09,3157.0,129.9534,130.0193,129.944,130.0193,3157.0
2017-11-16 12:10:00,138.07,138.08,138.03,138.07,3808.0,130.0005,130.0099,129.9628,130.0005,3808.0
2017-11-16 12:20:00,138.06,138.16,138.06,138.15,5305.0,129.9911,130.0852,129.9911,130.0758,5305.0
2017-11-16 12:30:00,138.18,138.22,138.14,138.17,10195.0,130.1041,130.1417,130.0664,130.0946,10195.0
2017-11-16 12:40:00,138.15,138.17,138.13,138.16,6044.0,130.0758,130.0946,130.057,130.0852,6044.0
2017-11-16 12:50:00,138.16,138.19,138.15,138.15,6095.0,130.0852,130.1135,130.0758,130.0758,6095.0
2017-11-16 13:00:00,138.16,138.24,138.16,138.23,3114.0,130.0852,130.1606,130.0852,130.1511,3114.0
2017-11-16 13:10:00,138.21,138.22,138.16,138.17,17800.0,130.1323,130.1417,130.0852,130.0946,17800.0
2017-11-16 13:20:00,138.15,138.17,138.11,138.14,3824.0,130.0758,130.0946,130.0382,130.0664,3824.0
2017-11-16 13:30:00,138.16,138.2,138.14,138.15,8525.0,130.0852,130.1229,130.0664,130.0758,8525.0
2017-11-16 13:40:00,138.13,138.16,138.11,138.15,6694.0,130.057,130.0852,130.0382,130.0758,6694.0
2017-11-16 13:50:00,138.19,138.2,138.16,138.2,15049.0,130.1135,130.1229,130.0852,130.1229,15049.0
2017-11-16 14:00:00,138.24,138.29,138.22,138.28,5983.0,130.1606,130.2076,130.1417,130.1982,5983.0
2017-11-16 14:10:00,138.29,138.3,138.23,138.24,15526.0,130.2076,130.217,130.1511,130.1606,15526.0
2017-11-16 14:20:00,138.23,138.24,138.18,138.2,24937.0,130.1511,130.1606,130.1041,130.1229,24937.0
2017-11-16 14:30:00,138.2,138.24,138.19,138.22,17922.0,130.1229,130.1606,130.1135,130.1417,17922.0
2017-11-16 14:40:00,138.25,138.25,138.17,138.18,8806.0,130.17,130.17,130.0946,130.1041,8806.0
2017-11-16 14:50:00,138.14,138.18,138.13,138.14,5547.0,130.0664,130.1041,130.057,130.0664,5547.0
2017-11-16 15:00:00,138.13,138.18,138.12,138.14,11520.0,130.057,130.1041,130.0476,130.0664,11520.0
2017-11-16 15:10:00,138.14,138.19,138.11,138.13,6657.0,130.0664,130.1135,130.0382,130.057,6657.0
2017-11-16 15:20:00,138.11,138.17,138.09,138.17,9967.0,130.0382,130.0946,130.0193,130.0946,9967.0
2017-11-16 15:30:00,138.17,138.17,138.08,138.09,35152.0,130.0946,130.0946,130.0099,130.0193,35152.0
2017-11-16 15:40:00,138.09,138.18,138.07,138.1,18104.0,130.0193,130.1041,130.0005,130.0287,18104.0
2017-11-16 15:50:00,138.09,138.12,138.04,138.06,36863.0,130.0193,130.0476,129.9722,129.9911,36863.0
2017-11-17 09:30:00,138.01,138.06,137.91,137.95,33627.0,129.944,129.9911,129.8498,129.8875,33627.0
2017-11-17 09:40:00,137.88,137.95,137.84,137.93,2801.0,129.8216,129.8875,129.7839,129.8687,2801.0
2017-11-17 09:50:00,137.93,138.0,137.93,137.98,6194.0,129.8687,129.9346,129.8687,129.9157,6194.0
2017-11-17 10:00:00,137.93,138.02,137.87,137.99,10324.0,129.8687,129.9534,129.8122,129.9252,10324.0
2017-11-17 10:10:00,137.98,137.99,137.84,137.92,12577.0,129.9157,129.9252,129.7839,129.8593,12577.0
2017-11-17 10:20:00,137.93,137.96,137.89,137.91,2871.0,129.8687,129.8969,129.831,129.8498,2871.0
2017-11-17 10:30:00,137.88,137.89,137.81,137.87,4716.0,129.8216,129.831,129.7557,129.8122,4716.0
2017-11-17 10:40:00,137.87,137.93,137.85,137.9,7318.0,129.8122,129.8687,129.7933,129.8404,7318.0
2017-11-17 10:50:00,137.88,137.96,137.88,137.92,17803.0,129.8216,129.8969,129.8216,129.8593,17803.0
2017-11-17 11:00:00,137.96,137.96,137.81,137.82,5481.0,129.8969,129.8969,129.7557,129.7651,5481.0
2017-11-17 11:10:00,137.8,137.85,137.72,137.83,7622.0,129.7463,129.7933,129.6709,129.7745,7622.0
2017-11-17 11:20:00,137.81,137.89,137.79,137.88,4913.0,129.7557,129.831,129.7369,129.8216,4913.0
2017-11-17 11:30:00,137.89,137.89,137.8,137.83,10488.0,129.831,129.831,129.7463,129.7745,10488.0
2017-11-17 11:40:00,137.81,137.92,137.8,137.88,3931.0,129.7557,129.8593,129.7463,129.8216,3931.0
2017-11-17 11:50:00,137.89,137.89,137.82,137.89,7048.0,129.831,129.831,129.7651,129.831,7048.0
2017-11-17 12:00:00,137.87,137.87,137.82,137.83,3314.0,129.8122,129.8122,129.7651,129.7745,3314.0
2017-11-17 12:10:00,137.82,137.91,137.82,137.89,13039.0,129.7651,129.8498,129.7651,129.831,13039.0
2017-11-17 12:20:00,137.89,137.93,137.86,137.92,7746.0,129.831,129.8687,129.8028,129.8593,7746.0
2017-11-17 12:30:00,137.91,137.91,137.87,137.9,3943.0,129.8498,129.8498,129.8122,129.8404,3943.0
2017-11-17 12:40:00,137.92,137.92,137.85,137.88,3188.0,129.8593,129.8593,129.7933,129.8216,3188.0
2017-11-17 12:50:00,137.89,137.9,137.83,137.88,2630.0,129.831,129.8404,129.7745,129.8216,2630.0
2017-11-17 13:00:00,137.88,137.92,137.84,137.84,6844.0,129.8216,129.8593,129.7839,129.7839,6844.0
2017-11-17 13:10:00,137.87,137.89,137.85,137.86,4829.0,129.8122,129.831,129.7933,129.8028,4829.0
2017-11-17 13:20:00,137.86,137.87,137.81,137.87,5920.0,129.8028,129.8122,129.7557,129.8122,5920.0
2017-11-17 13:30:00,137.86,137.88,137.84,137.88,13293.0,129.8028,129.8216,129.7839,129.8216,13293.0
2017-11-17 13:40:00,137.89,137.9,137.85,137.87,11628.0,129.831,129.8404,129.7933,129.8122,11628.0
2017-11-17 13:50:00,137.88,137.89,137.84,137.85,16392.0,129.8216,129.831,129.7839,129.7933,16392.0
2017-11-17 14:00:00,137.86,137.87,137.81,137.86,5158.0,129.8028,129.8122,129.7557,129.8028,5158.0
2017-11-17 14:10:00,137.87,137.87,137.78,137.81,13739.0,129.8122,129.8122,129.7274,129.7557,13739.0
2017-11-17 14:20:00,137.81,137.83,137.77,137.81,10668.0,129.7557,129.7745,129.718,129.7557,10668.0
2017-11-17 14:30:00,137.82,137.84,137.78,137.78,5561.0,129.7651,129.7839,129.7274,129.7274,5561.0
2017-11-17 14:40:00,137.76,137.8,137.74,137.79,16956.0,129.7086,129.7463,129.6898,129.7369,16956.0
2017-11-17 14:50:00,137.79,137.83,137.79,137.82,27641.0,129.7369,129.7745,129.7369,129.7651,27641.0
2017-11-17 15:00:00,137.81,137.81,137.76,137.79,25021.0,129.7557,129.7557,129.7086,129.7369,25021.0
2017-11-17 15:10:00,137.77,137.79,137.71,137.72,6297.0,129.718,129.7369,129.6615,129.6709,6297.0
2017-11-17 15:20:00,137.72,137.76,137.71,137.74,9164.0,129.6709,129.7086,129.6615,129.6898,9164.0
2017-11-17 15:30:00,137.74,137.76,137.71,137.76,9039.0,129.6898,129.7086,129.6615,129.7086,9039.0
2017-11-17 15:40:00,137.77,137.78,137.6,137.64,17973.0,129.718,129.7274,129.558,129.5956,17973.0
2017-11-17 15:50:00,137.65,137.74,137.65,137.69,27586.0,129.605,129.6898,129.605,129.6427,27586.0
2017-11-20 09:30:00,137.85,137.85,137.74,137.82,26276.0,129.7933,129.7933,129.6898,129.7651,26276.0
2017-11-20 09:40:00,137.88,137.9,137.83,137.89,14004.0,129.8216,129.8404,129.7745,129.831,14004.0
2017-11-20 09:50:00,137.9,137.91,137.73,137.89,4979.0,129.8404,129.8498,129.6804,129.831,4979.0
2017-11-20 10:00:00,137.89,137.93,137.84,137.85,6139.0,129.831,129.8687,129.7839,129.7933,6139.0
2017-11-20 10:10:00,137.86,137.87,137.75,137.8,3716.0,129.8028,129.8122,129.6992,129.7463,3716.0
2017-11-20 10:20:00,137.83,137.87,137.74,137.75,10378.0,129.7745,129.8122,129.6898,129.6992,10378.0
2017-11-20 10:30:00,137.73,137.82,137.72,137.79,5438.0,129.6804,129.7651,129.6709,129.7369,5438.0
2017-11-20 10:40:00,137.78,137.81,137.73,137.78,5661.0,129.7274,129.7557,129.6804,129.7274,5661.0
2017-11-20 10:50:00,137.78,137.88,137.77,137.86,18155.0,129.7274,129.8216,129.718,129.8028,18155.0
2017-11-20 11:00:00,137.86,137.92,137.85,137.91,7741.0,129.8028,129.8593,129.7933,129.8498,7741.0
2017-11-20 11:10:00,137.93,137.96,137.86,137.89,7041.0,129.8687,129.8969,129.8028,129.831,7041.0
2017-11-20 11:20:00,137.92,137.93,137.87,137.87,7250.0,129.8593,129.8687,129.8122,129.8122,7250.0
2017-11-20 11:30:00,137.87,137.88,137.83,137.84,9836.0,129.8122,129.8216,129.7745,129.7839,9836.0
2017-11-20 11:40:00,137.84,137.9,137.84,137.86,21222.0,129.7839,129.8404,129.7839,129.8028,21222.0
2017-11-20 11:50:00,137.86,137.92,137.85,137.9,40904.0,129.8028,129.8593,129.7933,129.8404,40904.0
2017-11-20 12:00:00,137.9,137.92,137.87,137.92,8654.0,129.8404,129.8593,129.8122,129.8593,8654.0
2017-11-20 12:10:00,137.91,137.91,137.86,137.86,14728.0,129.8498,129.8498,129.8028,129.8028,14728.0
2017-11-20 12:20:00,137.86,137.86,137.76,137.81,4163.0,129.8028,129.8028,129.7086,129.7557,4163.0
2017-11-20 12:30:00,137.82,137.86,137.81,137.83,10995.0,129.7651,129.8028,129.7557,129.7745,10995.0
2017-11-20 12:40:00,137.86,137.86,137.82,137.85,6888.0,129.8028,129.8028,129.7651,129.7933,6888.0
2017-11-20 12:50:00,137.86,137.88,137.85,137.87,32764.0,129.8028,129.8216,129.7933,129.8122,32764.0
2017-11-20 13:00:00,137.87,137.88,137.84,137.85,4481.0,129.8122,129.8216,129.7839,129.7933,4481.0
2017-11-20 13:10:00,137.85,137.91,137.85,137.91,16355.0,129.7933,129.8498,129.7933,129.8498,16355.0
2017-11-20 13:20:00,137.9,137.94,137.9,137.93,37253.0,129.8404,129.8781,129.8404,129.8687,37253.0
2017-11-20 13:30:00,137.92,137.93,137.87,137.88,14650.0,129.8593,129.8687,129.8122,129.8216,14650.0
2017-11-20 13:40:00,137.88,137.91,137.87,137.91,3906.0,129.8216,129.8498,129.8122,129.8498,3906.0
2017-11-20 13:50:00,137.9,137.91,137.89,137.91,19300.0,129.8404,129.8498,129.831,129.8498,19300.0
2017-11-20 14:00:00,137.9,137.91,137.85,137.9,9835.0,129.8404,129.8498,129.7933,129.8404,9835.0
2017-11-20 14:10:00,137.91,137.91,137.86,137.87,21108.0,129.8498,129.8498,129.8028,129.8122,21108.0
2017-11-20 14:20:00,137.87,137.88,137.83,137.87,12853.0,129.8122,129.8216,129.7745,129.8122,12853.0
2017-11-20 14:30:00,137.85,137.87,137.83,137.85,8325.0,129.7933,129.8122,129.7745,129.7933,8325.0
2017-11-20 14:40:00,137.85,137.88,137.84,137.86,14061.0,129.7933,129.8216,129.7839,129.8028,14061.0
2017-11-20 14:50:00,137.86,137.88,137.83,137.84,7240.0,129.8028,129.8216,129.7745,129.7839,7240.0
2017-11-20 15:00:00,137.84,137.91,137.83,137.85,6992.0,129.7839,129.8498,129.7745,129.7933,6992.0
2017-11-20 15:10:00,137.82,137.83,137.77,137.77,9311.0,129.7651,129.7745,129.718,129.718,9311.0
2017-11-20 15:20:00,137.78,137.8,137.73,137.78,10047.0,129.7274,129.7463,129.6804,129.7274,10047.0
2017-11-20 15:30:00,137.77,137.78,137.7,137.74,11502.0,129.718,129.7274,129.6521,129.6898,11502.0
2017-11-20 15:40:00,137.73,137.77,137.71,137.77,16283.0,129.6804,129.718,129.6615,129.718,16283.0
2017-11-20 15:50:00,137.78,137.81,137.74,137.8,20341.0,129.7274,129.7557,129.6898,129.7463,20341.0
2017-11-21 09:30:00,138.32,138.54,138.31,138.53,36753.0,130.2359,130.443,130.2265,130.4336,36753.0
2017-11-21 09:40:00,138.54,138.8,138.54,138.76,4034.0,130.443,130.6878,130.443,130.6502,4034.0
2017-11-21 09:50:00,138.72,138.79,138.7,138.76,9305.0,130.6125,130.6784,130.5937,130.6502,9305.0
2017-11-21 10:00:00,138.75,138.82,138.75,138.79,5797.0,130.6407,130.7067,130.6407,130.6784,5797.0
2017-11-21 10:10:00,138.77,138.92,138.77,138.91,7945.0,130.6596,130.8008,130.6596,130.7914,7945.0
2017-11-21 10:20:00,138.92,138.96,138.89,138.94,7090.0,130.8008,130.8385,130.7726,130.8196,7090.0
2017-11-21 10:30:00,138.97,138.97,138.89,138.93,5281.0,130.8479,130.8479,130.7726,130.8102,5281.0
2017-11-21 10:40:00,138.93,138.97,138.92,138.96,15988.0,130.8102,130.8479,130.8008,130.8385,15988.0
2017-11-21 10:50:00,138.95,138.97,138.89,138.96,17610.0,130.8291,130.8479,130.7726,130.8385,17610.0
2017-11-21 11:00:00,138.96,139.01,138.93,138.93,10192.0,130.8385,130.8855,130.8102,130.8102,10192.0
2017-11-21 11:10:00,138.93,138.96,138.9,138.94,9035.0,130.8102,130.8385,130.782,130.8196,9035.0
2017-11-21 11:20:00,138.94,138.99,138.94,138.97,10880.0,130.8196,130.8667,130.8196,130.8479,10880.0
2017-11-21 11:30:00,138.97,139.04,138.96,139.01,4314.0,130.8479,130.9138,130.8385,130.8855,4314.0
2017-11-21 11:40:00,139.02,139.02,138.98,139.02,7727.0,130.895,130.895,130.8573,130.895,7727.0
2017-11-21 11:50:00,139.01,139.05,139.0,139.01,4357.0,130.8855,130.9232,130.8761,130.8855,4357.0
2017-11-21 12:00:00,139.02,139.04,139.01,139.02,8621.0,130.895,130.9138,130.8855,130.895,8621.0
2017-11-21 12:10:00,139.0,139.01,138.98,139.0,11995.0,130.8761,130.8855,130.8573,130.8761,11995.0
2017-11-21 12:20:00,138.98,139.02,138.94,138.94,7060.0,130.8573,130.895,130.8196,130.8196,7060.0
2017-11-21 12:30:00,138.95,138.99,138.95,138.98,17943.0,130.8291,130.8667,130.8291,130.8573,17943.0
2017-11-21 12:40:00,138.96,138.97,138.94,138.95,12658.0,130.8385,130.8479,130.8196,130.8291,12658.0
2017-11-21 12:50:00,138.93,139.01,138.92,139.0,13086.0,130.8102,130.8855,130.8008,130.8761,13086.0
2017-11-21 13:00:00,138.98,139.01,138.97,138.98,3993.0,130.8573,130.8855,130.8479,130.8573,3993.0
2017-11-21 13:10:00,138.97,139.0,138.97,138.98,5940.0,130.8479,130.8761,130.8479,130.8573,5940.0
2017-11-21 13:20:00,138.97,139.03,138.97,139.02,6836.0,130.8479,130.9044,130.8479,130.895,6836.0
2017-11-21 13:30:00,139.03,139.09,139.02,139.07,13827.0,130.9044,130.9609,130.895,130.942,13827.0
2017-11-21 13:40:00,139.06,139.1,139.05,139.08,7695.0,130.9326,130.9703,130.9232,130.9515,7695.0
2017-11-21 13:50:00,139.08,139.12,139.03,139.03,12912.0,130.9515,130.9891,130.9044,130.9044,12912.0
2017-11-21 14:00:00,139.02,139.03,138.98,139.01,10885.0,130.895,130.9044,130.8573,130.8855,10885.0
2017-11-21 14:10:00,139.01,139.05,138.99,139.04,20382.0,130.8855,130.9232,130.8667,130.9138,20382.0
2017-11-21 14:20:00,139.04,139.06,139.02,139.05,18936.0,130.9138,130.9326,130.895,130.9232,18936.0
2017-11-21 14:30:00,139.05,139.05,139.0,139.03,7714.0,130.9232,130.9232,130.8761,130.9044,7714.0
2017-11-21 14:40:00,139.03,139.05,139.02,139.03,12012.0,130.9044,130.9232,130.895,130.9044,12012.0
2017-11-21 14:50:00,139.03,139.05,139.02,139.03,21403.0,130.9044,130.9232,130.895,130.9044,21403.0
2017-11-21 15:00:00,139.03,139.05,139.0,139.03,7089.0,130.9044,130.9232,130.8761,130.9044,7089.0
2017-11-21 15:10:00,139.03,139.03,138.95,138.95,12696.0,130.9044,130.9044,130.8291,130.8291,12696.0
2017-11-21 15:20:00,138.92,138.97,138.92,138.96,7044.0,130.8008,130.8479,130.8008,130.8385,7044.0
2017-11-21 15:30:00,138.96,139.0,138.94,138.96,7346.0,130.8385,130.8761,130.8196,130.8385,7346.0
2017-11-21 15:40:00,138.96,139.04,138.95,138.99,8213.0,130.8385,130.9138,130.8291,130.8667,8213.0
2017-11-21 15:50:00,138.99,139.08,138.96,139.07,15867.0,130.8667,130.9515,130.8385,130.942,15867.0
2017-11-22 09:30:00,139.16,139.25,139.09,139.12,42642.0,131.0268,131.1115,130.9609,130.9891,42642.0
2017-11-22 09:40:00,139.08,139.08,138.98,139.04,6082.0,130.9515,130.9515,130.8573,130.9138,6082.0
2017-11-22 09:50:00,139.0,139.06,138.98,139.05,4540.0,130.8761,130.9326,130.8573,130.9232,4540.0
2017-11-22 10:00:00,139.04,139.09,139.01,139.05,23781.0,130.9138,130.9609,130.8855,130.9232,23781.0
2017-11-22 10:10:00,139.05,139.05,138.96,138.99,10705.0,130.9232,130.9232,130.8385,130.8667,10705.0
2017-11-22 10:20:00,138.95,139.02,138.94,139.0,4939.0,130.8291,130.895,130.8196,130.8761,4939.0
2017-11-22 10:30:00,138.99,139.02,138.94,139.02,3538.0,130.8667,130.895,130.8196,130.895,3538.0
2017-11-22 10:40:00,139.03,139.1,139.03,139.07,6614.0,130.9044,130.9703,130.9044,130.942,6614.0
2017-11-22 10:50:00,139.07,139.11,139.04,139.07,14824.0,130.942,130.9797,130.9138,130.942,14824.0
2017-11-22 11:00:00,139.08,139.12,139.06,139.12,6334.0,130.9515,130.9891,130.9326,130.9891,6334.0
2017-11-22 11:10:00,139.11,139.11,139.0,139.0,3828.0,130.9797,130.9797,130.8761,130.8761,3828.0
2017-11-22 11:20:00,139.01,139.02,138.95,138.98,6275.0,130.8855,130.895,130.8291,130.8573,6275.0
2017-11-22 11:30:00,138.97,138.98,138.93,138.96,5842.0,130.8479,130.8573,130.8102,130.8385,5842.0
2017-11-22 11:40:00,138.94,138.96,138.91,138.95,11195.0,130.8196,130.8385,130.7914,130.8291,11195.0
2017-11-22 11:50:00,138.95,138.99,138.93,138.99,5422.0,130.8291,130.8667,130.8102,130.8667,5422.0
2017-11-22 12:00:00,138.97,139.01,138.96,138.98,8338.0,130.8479,130.8855,130.8385,130.8573,8338.0
2017-11-22 12:10:00,138.98,138.99,138.93,138.93,5356.0,130.8573,130.8667,130.8102,130.8102,5356.0
2017-11-22 12:20:00,138.9,138.97,138.88,138.96,10869.0,130.782,130.8479,130.7631,130.8385,10869.0
2017-11-22 12:30:00,138.93,138.95,138.92,138.93,8452.0,130.8102,130.8291,130.8008,130.8102,8452.0
2017-11-22 12:40:00,138.92,138.96,138.91,138.93,6773.0,130.8008,130.8385,130.7914,130.8102,6773.0
2017-11-22 12:50:00,138.93,138.98,138.89,138.97,6946.0,130.8102,130.8573,130.7726,130.8479,6946.0
2017-11-22 13:00:00,138.95,138.98,138.94,138.97,6760.0,130.8291,130.8573,130.8196,130.8479,6760.0
2017-11-22 13:10:00,138.97,138.99,138.9,138.92,9148.0,130.8479,130.8667,130.782,130.8008,9148.0
2017-11-22 13:20:00,138.92,138.98,138.88,138.95,11380.0,130.8008,130.8573,130.7631,130.8291,11380.0
2017-11-22 13:30:00,138.95,138.98,138.93,138.94,7354.0,130.8291,130.8573,130.8102,130.8196,7354.0
2017-11-22 13:40:00,138.94,138.97,138.92,138.97,6799.0,130.8196,130.8479,130.8008,130.8479,6799.0
2017-11-22 13:50:00,138.96,139.0,138.94,138.97,7124.0,130.8385,130.8761,130.8196,130.8479,7124.0
2017-11-22 14:00:00,138.99,139.03,138.98,139.03,5736.0,130.8667,130.9044,130.8573,130.9044,5736.0
2017-11-22 14:10:00,139.03,139.06,139.01,139.02,9748.0,130.9044,130.9326,130.8855,130.895,9748.0
2017-11-22 14:20:00,139.04,139.05,139.01,139.02,31057.0,130.9138,130.9232,130.8855,130.895,31057.0
2017-11-22 14:30:00,139.02,139.1,139.02,139.1,11208.0,130.895,130.9703,130.895,130.9703,11208.0
2017-11-22 14:40:00,139.09,139.14,139.09,139.1,20985.0,130.9609,131.008,130.9609,130.9703,20985.0
2017-11-22 14:50:00,139.11,139.12,139.08,139.1,34600.0,130.9797,130.9891,130.9515,130.9703,34600.0
2017-11-22 15:00:00,139.08,139.1,139.01,139.02,4766.0,130.9515,130.9703,130.8855,130.895,4766.0
2017-11-22 15:10:00,139.03,139.07,139.0,139.07,4091.0,130.9044,130.942,130.8761,130.942,4091.0
2017-11-22 15:20:00,139.07,139.08,139.02,139.06,6749.0,130.942,130.9515,130.895,130.9326,6749.0
2017-11-22 15:30:00,139.05,139.05,139.01,139.04,8032.0,130.9232,130.9232,130.8855,130.9138,8032.0
2017-11-22 15:40:00,139.04,139.07,139.02,139.05,7410.0,130.9138,130.942,130.895,130.9232,7410.0
2017-11-22 15:50:00,139.05,139.09,138.99,138.99,19845.0,130.9232,130.9609,130.8667,130.8667,19845.0
2017-11-24 09:30:00,139.32,139.37,139.24,139.37,18790.0,131.1774,131.2245,131.1021,131.2245,18790.0
2017-11-24 09:40:00,139.38,139.38,139.28,139.31,3917.0,131.2339,131.2339,131.1398,131.168,3917.0
2017-11-24 09:50:00,139.33,139.36,139.31,139.32,7534.0,131.1868,131.2151,131.168,131.1774,7534.0
2017-11-24 10:00:00,139.33,139.35,139.3,139.31,4887.0,131.1868,131.2057,131.1586,131.168,4887.0
2017-11-24 10:10:00,139.29,139.38,139.29,139.37,5413.0,131.1492,131.2339,131.1492,131.2245,5413.0
2017-11-24 10:20:00,139.4,139.4,139.33,139.36,2302.0,131.2528,131.2528,131.1868,131.2151,2302.0
2017-11-24 10:30:00,139.38,139.41,139.36,139.38,8159.0,131.2339,131.2622,131.2151,131.2339,8159.0
2017-11-24 10:40:00,139.39,139.42,139.36,139.41,3583.0,131.2433,131.2716,131.2151,131.2622,3583.0
2017-11-24 10:50:00,139.43,139.46,139.41,139.45,4609.0,131.281,131.3092,131.2622,131.2998,4609.0
2017-11-24 11:00:00,139.46,139.51,139.44,139.5,16201.0,131.3092,131.3563,131.2904,131.3469,16201.0
2017-11-24 11:10:00,139.5,139.53,139.48,139.51,7288.0,131.3469,131.3752,131.3281,131.3563,7288.0
2017-11-24 11:20:00,139.53,139.54,139.49,139.49,4830.0,131.3752,131.3846,131.3375,131.3375,4830.0
2017-11-24 11:30:00,139.49,139.53,139.46,139.53,22418.0,131.3375,131.3752,131.3092,131.3752,22418.0
2017-11-24 11:40:00,139.53,139.54,139.5,139.51,7319.0,131.3752,131.3846,131.3469,131.3563,7319.0
2017-11-24 11:50:00,139.5,139.51,139.48,139.48,16669.0,131.3469,131.3563,131.3281,131.3281,16669.0
2017-11-24 12:00:00,139.48,139.53,139.47,139.53,8851.0,131.3281,131.3752,131.3187,131.3752,8851.0
2017-11-24 12:10:00,139.53,139.58,139.52,139.58,8514.0,131.3752,131.4222,131.3657,131.4222,8514.0
2017-11-24 12:20:00,139.56,139.57,139.53,139.56,15763.0,131.4034,131.4128,131.3752,131.4034,15763.0
2017-11-24 12:30:00,139.55,139.56,139.53,139.55,12064.0,131.394,131.4034,131.3752,131.394,12064.0
2017-11-24 12:40:00,139.57,139.57,139.5,139.5,4627.0,131.4128,131.4128,131.3469,131.3469,4627.0
2017-11-24 12:50:00,139.52,139.54,139.49,139.51,6945.0,131.3657,131.3846,131.3375,131.3563,6945.0
2017-11-27 09:30:00,139.62,139.63,139.46,139.5,25439.0,131.4599,131.4693,131.3092,131.3469,25439.0
2017-11-27 09:40:00,139.54,139.67,139.54,139.67,7569.0,131.3846,131.507,131.3846,131.507,7569.0
2017-11-27 09:50:00,139.67,139.67,139.56,139.56,4511.0,131.507,131.507,131.4034,131.4034,4511.0
2017-11-27 10:00:00,139.56,139.63,139.52,139.59,14720.0,131.4034,131.4693,131.3657,131.4317,14720.0
2017-11-27 10:10:00,139.6,139.65,139.57,139.65,7777.0,131.4411,131.4881,131.4128,131.4881,7777.0
2017-11-27 10:20:00,139.63,139.66,139.61,139.63,17364.0,131.4693,131.4976,131.4505,131.4693,17364.0
2017-11-27 10:30:00,139.65,139.66,139.58,139.61,10012.0,131.4881,131.4976,131.4222,131.4505,10012.0
2017-11-27 10:40:00,139.63,139.67,139.61,139.61,7948.0,131.4693,131.507,131.4505,131.4505,7948.0
2017-11-27 10:50:00,139.6,139.64,139.58,139.61,13741.0,131.4411,131.4787,131.4222,131.4505,13741.0
2017-11-27 11:00:00,139.59,139.61,139.58,139.61,7553.0,131.4317,131.4505,131.4222,131.4505,7553.0
2017-11-27 11:10:00,139.6,139.6,139.35,139.35,11444.0,131.4411,131.4411,131.2057,131.2057,11444.0
2017-11-27 11:20:00,139.32,139.32,139.21,139.21,8940.0,131.1774,131.1774,131.0739,131.0739,8940.0
2017-11-27 11:30:00,139.26,139.3,139.18,139.18,9312.0,131.1209,131.1586,131.0456,131.0456,9312.0
2017-11-27 11:40:00,139.2,139.33,139.2,139.33,4803.0,131.0644,131.1868,131.0644,131.1868,4803.0
2017-11-27 11:50:00,139.35,139.39,139.35,139.37,6285.0,131.2057,131.2433,131.2057,131.2245,6285.0
2017-11-27 12:00:00,139.35,139.38,139.32,139.34,7754.0,131.2057,131.2339,131.1774,131.1963,7754.0
2017-11-27 12:10:00,139.35,139.38,139.33,139.37,4138.0,131.2057,131.2339,131.1868,131.2245,4138.0
2017-11-27 12:20:00,139.33,139.39,139.33,139.39,9585.0,131.1868,131.2433,131.1868,131.2433,9585.0
2017-11-27 12:30:00,139.4,139.4,139.31,139.31,8837.0,131.2528,131.2528,131.168,131.168,8837.0
2017-11-27 12:40:00,139.31,139.33,139.29,139.31,24149.0,131.168,131.1868,131.1492,131.168,24149.0
2017-11-27 12:50:00,139.34,139.38,139.33,139.36,17194.0,131.1963,131.2339,131.1868,131.2151,17194.0
2017-11-27 13:00:00,139.36,139.49,139.36,139.47,10381.0,131.2151,131.3375,131.2151,131.3187,10381.0
2017-11-27 13:10:00,139.49,139.49,139.43,139.44,5332.0,131.3375,131.3375,131.281,131.2904,5332.0
2017-11-27 13:20:00,139.44,139.47,139.43,139.46,11439.0,131.2904,131.3187,131.281,131.3092,11439.0
2017-11-27 13:30:00,139.46,139.49,139.44,139.45,11445.0,131.3092,131.3375,131.2904,131.2998,11445.0
2017-11-27 13:40:00,139.46,139.49,139.46,139.49,6489.0,131.3092,131.3375,131.3092,131.3375,6489.0
2017-11-27 13:50:00,139.48,139.51,139.47,139.5,22650.0,131.3281,131.3563,131.3187,131.3469,22650.0
2017-11-27 14:00:00,139.5,139.5,139.43,139.44,12503.0,131.3469,131.3469,131.281,131.2904,12503.0
2017-11-27 14:10:00,139.44,139.46,139.4,139.43,12673.0,131.2904,131.3092,131.2528,131.281,12673.0
2017-11-27 14:20:00,139.43,139.43,139.38,139.42,17516.0,131.281,131.281,131.2339,131.2716,17516.0
2017-11-27 14:30:00,139.41,139.45,139.37,139.41,21359.0,131.2622,131.2998,131.2245,131.2622,21359.0
2017-11-27 14:40:00,139.41,139.44,139.39,139.43,21306.0,131.2622,131.2904,131.2433,131.281,21306.0
2017-11-27 14:50:00,139.42,139.44,139.38,139.44,10973.0,131.2716,131.2904,131.2339,131.2904,10973.0
2017-11-27 15:00:00,139.43,139.44,139.38,139.39,9655.0,131.281,131.2904,131.2339,131.2433,9655.0
2017-11-27 15:10:00,139.4,139.42,139.38,139.39,14997.0,131.2528,131.2716,131.2339,131.2433,14997.0
2017-11-27 15:20:00,139.39,139.44,139.38,139.41,11376.0,131.2433,131.2904,131.2339,131.2622,11376.0
2017-11-27 15:30:00,139.42,139.44,139.42,139.43,11101.0,131.2716,131.2904,131.2716,131.281,11101.0
2017-11-27 15:40:00,139.43,139.46,139.43,139.46,15745.0,131.281,131.3092,131.281,131.3092,15745.0
2017-11-27 15:50:00,139.47,139.47,139.41,139.44,14909.0,131.3187,131.3187,131.2622,131.2904,14909.0
2017-11-28 09:30:00,139.72,139.77,139.57,139.58,20601.0,131.5541,131.6011,131.4128,131.4222,20601.0
2017-11-28 09:40:00,139.58,139.68,139.47,139.47,12924.0,131.4222,131.5164,131.3187,131.3187,12924.0
2017-11-28 09:50:00,139.45,139.53,139.45,139.49,4639.0,131.2998,131.3752,131.2998,131.3375,4639.0
2017-11-28 10:00:00,139.49,139.55,139.48,139.55,11927.0,131.3375,131.394,131.3281,131.394,11927.0
2017-11-28 10:10:00,139.56,139.6,139.53,139.55,6696.0,131.4034,131.4411,131.3752,131.394,6696.0
2017-11-28 10:20:00,139.58,139.6,139.55,139.58,10363.0,131.4222,131.4411,131.394,131.4222,10363.0
2017-11-28 10:30:00,139.57,139.63,139.56,139.62,6668.0,131.4128,131.4693,131.4034,131.4599,6668.0
2017-11-28 10:40:00,139.64,139.65,139.58,139.59,8395.0,131.4787,131.4881,131.4222,131.4317,8395.0
2017-11-28 10:50:00,139.6,139.6,139.49,139.52,6860.0,131.4411,131.4411,131.3375,131.3657,6860.0
2017-11-28 11:00:00,139.53,139.57,139.51,139.57,5202.0,131.3752,131.4128,131.3563,131.4128,5202.0
2017-11-28 11:10:00,139.58,139.58,139.51,139.55,11564.0,131.4222,131.4222,131.3563,131.394,11564.0
2017-11-28 11:20:00,139.56,139.62,139.54,139.61,20103.0,131.4034,131.4599,131.3846,131.4505,20103.0
2017-11-28 11:30:00,139.62,139.75,139.58,139.71,10204.0,131.4599,131.5823,131.4222,131.5446,10204.0
2017-11-28 11:40:00,139.73,139.73,139.69,139.7,7728.0,131.5635,131.5635,131.5258,131.5352,7728.0
2017-11-28 11:50:00,139.7,139.74,139.69,139.72,8059.0,131.5352,131.5729,131.5258,131.5541,8059.0
2017-11-28 12:00:00,139.73,139.76,139.7,139.75,11649.0,131.5635,131.5917,131.5352,131.5823,11649.0
2017-11-28 12:10:00,139.75,139.83,139.75,139.83,7080.0,131.5823,131.6576,131.5823,131.6576,7080.0
2017-11-28 12:20:00,139.83,139.87,139.8,139.83,8785.0,131.6576,131.6953,131.6294,131.6576,8785.0
2017-11-28 12:30:00,139.83,139.84,139.77,139.78,6401.0,131.6576,131.667,131.6011,131.6105,6401.0
2017-11-28 12:40:00,139.78,139.78,139.72,139.73,12447.0,131.6105,131.6105,131.5541,131.5635,12447.0
2017-11-28 12:50:00,139.73,139.81,139.72,139.79,9159.0,131.5635,131.6388,131.5541,131.62,9159.0
2017-11-28 13:00:00,139.8,139.93,139.8,139.92,10642.0,131.6294,131.7518,131.6294,131.7424,10642.0
2017-11-28 13:10:00,139.93,139.93,139.85,139.87,10318.0,131.7518,131.7518,131.6765,131.6953,10318.0
2017-11-28 13:20:00,139.85,139.87,139.69,139.78,17223.0,131.6765,131.6953,131.5258,131.6105,17223.0
2017-11-28 13:30:00,139.78,139.8,139.73,139.73,11518.0,131.6105,131.6294,131.5635,131.5635,11518.0
2017-11-28 13:40:00,139.72,139.75,139.67,139.67,11479.0,131.5541,131.5823,131.507,131.507,11479.0
2017-11-28 13:50:00,139.66,139.67,139.41,139.44,17321.0,131.4976,131.507,131.2622,131.2904,17321.0
2017-11-28 14:00:00,139.41,139.49,139.27,139.49,9563.0,131.2622,131.3375,131.1304,131.3375,9563.0
2017-11-28 14:10:00,139.5,139.59,139.5,139.58,8995.0,131.3469,131.4317,131.3469,131.4222,8995.0
2017-11-28 14:20:00,139.58,139.68,139.57,139.68,14840.0,131.4222,131.5164,131.4128,131.5164,14840.0
2017-11-28 14:30:00,139.66,139.78,139.65,139.78,17476.0,131.4976,131.6105,131.4881,131.6105,17476.0
2017-11-28 14:40:00,139.79,139.92,139.78,139.87,40077.0,131.62,131.7424,131.6105,131.6953,40077.0
2017-11-28 14:50:00,139.86,139.93,139.82,139.9,9415.0,131.6859,131.7518,131.6482,131.7235,9415.0
2017-11-28 15:00:00,139.89,139.95,139.84,139.95,35276.0,131.7141,131.7706,131.667,131.7706,35276.0
2017-11-28 15:10:00,139.94,140.07,139.92,140.07,73560.0,131.7612,131.8836,131.7424,131.8836,73560.0
2017-11-28 15:20:00,140.06,140.08,139.94,139.95,7115.0,131.8742,131.893,131.7612,131.7706,7115.0
2017-11-28 15:30:00,139.95,139.97,139.86,139.91,13486.0,131.7706,131.7894,131.6859,131.7329,13486.0
2017-11-28 15:40:00,139.9,139.97,139.9,139.94,4826.0,131.7235,131.7894,131.7235,131.7612,4826.0
2017-11-28 15:50:00,139.95,140.03,139.92,140.03,19291.0,131.7706,131.8459,131.7424,131.8459,19291.0
2017-11-29 09:30:00,140.03,140.03,139.65,139.67,29754.0,131.8459,131.8459,131.4881,131.507,29754.0
2017-11-29 09:40:00,139.66,139.73,139.5,139.5,27617.0,131.4976,131.5635,131.3469,131.3469,27617.0
2017-11-29 09:50:00,139.49,139.57,139.45,139.47,24915.0,131.3375,131.4128,131.2998,131.3187,24915.0
2017-11-29 10:00:00,139.42,139.5,139.3,139.5,29987.0,131.2716,131.3469,131.1586,131.3469,29987.0
2017-11-29 10:10:00,139.5,139.55,138.9,138.94,35272.0,131.3469,131.394,130.782,130.8196,35272.0
2017-11-29 10:20:00,138.91,138.97,138.72,138.88,38114.0,130.7914,130.8479,130.6125,130.7631,38114.0
2017-11-29 10:30:00,138.9,139.13,138.73,139.1,22272.0,130.782,130.9985,130.6219,130.9703,22272.0
2017-11-29 10:40:00,139.06,139.15,138.89,138.93,17255.0,130.9326,131.0174,130.7726,130.8102,17255.0
2017-11-29 10:50:00,138.95,138.96,138.63,138.65,20289.0,130.8291,130.8385,130.5278,130.5466,20289.0
2017-11-29 11:00:00,138.64,138.72,138.5,138.55,23913.0,130.5372,130.6125,130.4054,130.4524,23913.0
2017-11-29 11:10:00,138.53,138.76,138.51,138.63,27355.0,130.4336,130.6502,130.4148,130.5278,27355.0
2017-11-29 11:20:00,138.65,138.65,138.41,138.55,40198.0,130.5466,130.5466,130.3206,130.4524,40198.0
2017-11-29 11:30:00,138.54,138.61,138.46,138.56,15646.0,130.443,130.5089,130.3677,130.4618,15646.0
2017-11-29 11:40:00,138.58,138.58,138.31,138.37,20508.0,130.4807,130.4807,130.2265,130.283,20508.0
2017-11-29 11:50:00,138.36,138.4,138.23,138.27,28842.0,130.2735,130.3112,130.1511,130.1888,28842.0
2017-11-29 12:00:00,138.25,138.31,138.13,138.29,24298.0,130.17,130.2265,130.057,130.2076,24298.0
2017-11-29 12:10:00,138.33,138.53,138.27,138.52,13417.0,130.2453,130.4336,130.1888,130.4242,13417.0
2017-11-29 12:20:00,138.53,138.63,138.53,138.58,5816.0,130.4336,130.5278,130.4336,130.4807,5816.0
2017-11-29 12:30:00,138.6,138.74,138.55,138.73,21121.0,130.4995,130.6313,130.4524,130.6219,21121.0
2017-11-29 12:40:00,138.73,138.84,138.72,138.84,15752.0,130.6219,130.7255,130.6125,130.7255,15752.0
2017-11-29 12:50:00,138.85,138.86,138.67,138.7,23228.0,130.7349,130.7443,130.5654,130.5937,23228.0
2017-11-29 13:00:00,138.71,138.71,138.58,138.6,13652.0,130.6031,130.6031,130.4807,130.4995,13652.0
2017-11-29 13:10:00,138.6,138.84,138.6,138.84,15235.0,130.4995,130.7255,130.4995,130.7255,15235.0
2017-11-29 13:20:00,138.84,138.95,138.82,138.93,11287.0,130.7255,130.8291,130.7067,130.8102,11287.0
2017-11-29 13:30:00,138.91,138.96,138.86,138.87,10945.0,130.7914,130.8385,130.7443,130.7537,10945.0
2017-11-29 13:40:00,138.85,138.92,138.8,138.91,9110.0,130.7349,130.8008,130.6878,130.7914,9110.0
2017-11-29 13:50:00,138.9,138.91,138.7,138.74,21551.0,130.782,130.7914,130.5937,130.6313,21551.0
2017-11-29 14:00:00,138.73,138.8,138.73,138.77,23338.0,130.6219,130.6878,130.6219,130.6596,23338.0
2017-11-29 14:10:00,138.76,138.85,138.73,138.76,21340.0,130.6502,130.7349,130.6219,130.6502,21340.0
2017-11-29 14:20:00,138.77,138.81,138.61,138.72,31428.0,130.6596,130.6972,130.5089,130.6125,31428.0
2017-11-29 14:30:00,138.7,138.72,138.59,138.6,11982.0,130.5937,130.6125,130.4901,130.4995,11982.0
2017-11-29 14:40:00,138.6,138.73,138.6,138.7,12850.0,130.4995,130.6219,130.4995,130.5937,12850.0
2017-11-29 14:50:00,138.73,138.79,138.64,138.65,23453.0,130.6219,130.6784,130.5372,130.5466,23453.0
2017-11-29 15:00:00,138.66,138.7,138.61,138.65,39466.0,130.556,130.5937,130.5089,130.5466,39466.0
2017-11-29 15:10:00,138.63,138.65,138.47,138.5,12797.0,130.5278,130.5466,130.3771,130.4054,12797.0
2017-11-29 15:20:00,138.52,138.68,138.52,138.65,6892.0,130.4242,130.5748,130.4242,130.5466,6892.0
2017-11-29 15:30:00,138.66,138.76,138.63,138.66,12755.0,130.556,130.6502,130.5278,130.556,12755.0
2017-11-29 15:40:00,138.66,138.69,138.59,138.66,31837.0,130.556,130.5843,130.4901,130.556,31837.0
2017-11-29 15:50:00,138.68,138.8,138.68,138.72,47319.0,130.5748,130.6878,130.5748,130.6125,47319.0
2017-11-30 09:30:00,139.3,139.47,139.14,139.26,31872.0,131.1586,131.3187,131.008,131.1209,31872.0
2017-11-30 09:40:00,139.23,139.36,139.15,139.34,17185.0,131.0927,131.2151,131.0174,131.1963,17185.0
2017-11-30 09:50:00,139.32,139.33,139.11,139.29,26376.0,131.1774,131.1868,130.9797,131.1492,26376.0
2017-11-30 10:00:00,139.25,139.46,139.25,139.35,19285.0,131.1115,131.3092,131.1115,131.2057,19285.0
2017-11-30 10:10:00,139.35,139.45,139.31,139.43,17888.0,131.2057,131.2998,131.168,131.281,17888.0
2017-11-30 10:20:00,139.44,139.48,139.39,139.47,13171.0,131.2904,131.3281,131.2433,131.3187,13171.0
2017-11-30 10:30:00,139.49,139.57,139.43,139.44,10059.0,131.3375,131.4128,131.281,131.2904,10059.0
2017-11-30 10:40:00,139.44,139.49,139.39,139.46,23129.0,131.2904,131.3375,131.2433,131.3092,23129.0
2017-11-30 10:50:00,139.48,139.57,139.4,139.55,18357.0,131.3281,131.4128,131.2528,131.394,18357.0
2017-11-30 11:00:00,139.56,139.72,139.54,139.67,12569.0,131.4034,131.5541,131.3846,131.507,12569.0
2017-11-30 11:10:00,139.67,139.8,139.65,139.77,18905.0,131.507,131.6294,131.4881,131.6011,18905.0
2017-11-30 11:20:00,139.78,139.78,139.58,139.62,12847.0,131.6105,131.6105,131.4222,131.4599,12847.0
2017-11-30 11:30:00,139.61,139.68,139.58,139.66,18239.0,131.4505,131.5164,131.4222,131.4976,18239.0
2017-11-30 11:40:00,139.67,139.67,139.61,139.66,9640.0,131.507,131.507,131.4505,131.4976,9640.0
2017-11-30 11:50:00,139.67,139.72,139.64,139.71,7970.0,131.507,131.5541,131.4787,131.5446,7970.0
2017-11-30 12:00:00,139.71,139.73,139.69,139.72,3346.0,131.5446,131.5635,131.5258,131.5541,3346.0
2017-11-30 12:10:00,139.79,139.96,139.79,139.94,17061.0,131.62,131.78,131.62,131.7612,17061.0
2017-11-30 12:20:00,139.98,140.07,139.98,140.04,9731.0,131.7989,131.8836,131.7989,131.8554,9731.0
2017-11-30 12:30:00,140.03,140.14,140.03,140.14,12238.0,131.8459,131.9495,131.8459,131.9495,12238.0
2017-11-30 12:40:00,140.12,140.29,140.1,140.19,14709.0,131.9307,132.0907,131.9118,131.9966,14709.0
2017-11-30 12:50:00,140.19,140.19,139.92,140.02,11579.0,131.9966,131.9966,131.7424,131.8365,11579.0
2017-11-30 13:00:00,140.07,140.15,140.04,140.09,11776.0,131.8836,131.9589,131.8554,131.9024,11776.0
2017-11-30 13:10:00,140.09,140.11,139.87,139.96,18366.0,131.9024,131.9213,131.6953,131.78,18366.0
2017-11-30 13:20:00,139.95,140.03,139.9,140.02,14652.0,131.7706,131.8459,131.7235,131.8365,14652.0
2017-11-30 13:30:00,140.0,140.03,139.93,139.96,4158.0,131.8177,131.8459,131.7518,131.78,4158.0
2017-11-30 13:40:00,139.94,139.95,139.83,139.88,21084.0,131.7612,131.7706,131.6576,131.7047,21084.0
2017-11-30 13:50:00,139.88,139.9,139.75,139.9,9043.0,131.7047,131.7235,131.5823,131.7235,9043.0
2017-11-30 14:00:00,139.89,139.9,139.83,139.86,18167.0,131.7141,131.7235,131.6576,131.6859,18167.0
2017-11-30 14:10:00,139.8,139.88,139.79,139.88,13391.0,131.6294,131.7047,131.62,131.7047,13391.0
2017-11-30 14:20:00,139.88,140.0,139.84,139.99,49754.0,131.7047,131.8177,131.667,131.8083,49754.0
2017-11-30 14:30:00,139.99,139.99,139.86,139.88,15445.0,131.8083,131.8083,131.6859,131.7047,15445.0
2017-11-30 14:40:00,139.87,139.92,139.86,139.87,31450.0,131.6953,131.7424,131.6859,131.6953,31450.0
2017-11-30 14:50:00,139.89,139.9,139.78,139.82,29862.0,131.7141,131.7235,131.6105,131.6482,29862.0
2017-11-30 15:00:00,139.82,139.82,139.6,139.61,24126.0,131.6482,131.6482,131.4411,131.4505,24126.0
2017-11-30 15:10:00,139.62,139.76,139.61,139.73,22954.0,131.4599,131.5917,131.4505,131.5635,22954.0
2017-11-30 15:20:00,139.72,139.8,139.7,139.79,17991.0,131.5541,131.6294,131.5352,131.62,17991.0
2017-11-30 15:30:00,139.82,139.83,139.68,139.7,13448.0,131.6482,131.6576,131.5164,131.5352,13448.0
2017-11-30 15:40:00,139.64,139.96,139.64,139.96,15304.0,131.4787,131.78,131.4787,131.78,15304.0
2017-11-30 15:50:00,139.99,140.08,139.89,139.91,47195.0,131.8083,131.893,131.7141,131.7329,47195.0
2017-12-01 09:30:00,139.59,139.95,139.59,139.81,31435.0,131.4317,131.7706,131.4317,131.6388,31435.0
2017-12-01 09:40:00,139.79,139.89,139.53,139.62,20115.0,131.62,131.7141,131.3752,131.4599,20115.0
2017-12-01 09:50:00,139.62,139.78,139.62,139.78,4919.0,131.4599,131.6105,131.4599,131.6105,4919.0
2017-12-01 10:00:00,139.71,139.87,139.67,139.85,8768.0,131.5446,131.6953,131.507,131.6765,8768.0
2017-12-01 10:10:00,139.83,140.02,139.76,140.01,13105.0,131.6576,131.8365,131.5917,131.8271,13105.0
2017-12-01 10:20:00,139.99,140.02,139.87,139.88,5421.0,131.8083,131.8365,131.6953,131.7047,5421.0
2017-12-01 10:30:00,139.87,139.97,139.74,139.76,14834.0,131.6953,131.7894,131.5729,131.5917,14834.0
2017-12-01 10:40:00,139.8,139.98,139.8,139.97,18909.0,131.6294,131.7989,131.6294,131.7894,18909.0
2017-12-01 10:50:00,139.97,140.03,139.93,139.93,5700.0,131.7894,131.8459,131.7518,131.7518,5700.0
2017-12-01 11:00:00,139.88,139.93,139.4,139.53,19630.0,131.7047,131.7518,131.2528,131.3752,19630.0
2017-12-01 11:10:00,139.52,139.52,138.47,139.0,42086.0,131.3657,131.3657,130.3771,130.8761,42086.0
2017-12-01 11:20:00,139.03,139.04,138.14,138.19,34859.0,130.9044,130.9138,130.0664,130.1135,34859.0
2017-12-01 11:30:00,138.17,138.64,137.68,138.62,23266.0,130.0946,130.5372,129.6333,130.5183,23266.0
2017-12-01 11:40:00,138.68,138.81,138.35,138.37,39516.0,130.5748,130.6972,130.2641,130.283,39516.0
2017-12-01 11:50:00,138.28,138.81,138.12,138.8,35480.0,130.1982,130.6972,130.0476,130.6878,35480.0
2017-12-01 12:00:00,138.8,139.08,138.71,138.98,22709.0,130.6878,130.9515,130.6031,130.8573,22709.0
2017-12-01 12:10:00,138.95,139.1,138.72,138.86,18266.0,130.8291,130.9703,130.6125,130.7443,18266.0
2017-12-01 12:20:00,138.87,138.97,138.82,138.92,7871.0,130.7537,130.8479,130.7067,130.8008,7871.0
2017-12-01 12:30:00,138.91,138.91,138.71,138.78,8915.0,130.7914,130.7914,130.6031,130.669,8915.0
2017-12-01 12:40:00,138.75,139.12,138.75,139.08,11882.0,130.6407,130.9891,130.6407,130.9515,11882.0
2017-12-01 12:50:00,139.12,139.21,139.11,139.2,9313.0,130.9891,131.0739,130.9797,131.0644,9313.0
2017-12-01 13:00:00,139.17,139.28,139.06,139.06,70754.0,131.0362,131.1398,130.9326,130.9326,70754.0
2017-12-01 13:10:00,139.06,139.2,139.06,139.17,15331.0,130.9326,131.0644,130.9326,131.0362,15331.0
2017-12-01 13:20:00,139.17,139.25,139.14,139.25,19561.0,131.0362,131.1115,131.008,131.1115,19561.0
2017-12-01 13:30:00,139.26,139.42,139.26,139.39,13816.0,131.1209,131.2716,131.1209,131.2433,13816.0
2017-12-01 13:40:00,139.43,139.44,139.19,139.25,11108.0,131.281,131.2904,131.055,131.1115,11108.0
2017-12-01 13:50:00,139.25,139.32,139.23,139.27,26916.0,131.1115,131.1774,131.0927,131.1304,26916.0
2017-12-01 14:00:00,139.26,139.36,139.22,139.25,8286.0,131.1209,131.2151,131.0833,131.1115,8286.0
2017-12-01 14:10:00,139.29,139.38,139.26,139.34,7224.0,131.1492,131.2339,131.1209,131.1963,7224.0
2017-12-01 14:20:00,139.33,139.42,139.31,139.4,8830.0,131.1868,131.2716,131.168,131.2528,8830.0
2017-12-01 14:30:00,139.38,139.45,139.34,139.35,18362.0,131.2339,131.2998,131.1963,131.2057,18362.0
2017-12-01 14:40:00,139.34,139.34,139.15,139.19,12278.0,131.1963,131.1963,131.0174,131.055,12278.0
2017-12-01 14:50:00,139.15,139.26,139.15,139.26,12569.0,131.0174,131.1209,131.0174,131.1209,12569.0
2017-12-01 15:00:00,139.25,139.32,139.11,139.31,39920.0,131.1115,131.1774,130.9797,131.168,39920.0
2017-12-01 15:10:00,139.32,139.34,139.24,139.31,11091.0,131.1774,131.1963,131.1021,131.168,11091.0
2017-12-01 15:20:00,139.31,139.37,139.31,139.33,20390.0,131.168,131.2245,131.168,131.1868,20390.0
2017-12-01 15:30:00,139.33,139.43,139.32,139.43,21994.0,131.1868,131.281,131.1774,131.281,21994.0
2017-12-01 15:40:00,139.43,139.57,139.4,139.43,29465.0,131.281,131.4128,131.2528,131.281,29465.0
2017-12-01 15:50:00,139.46,139.56,139.45,139.49,30788.0,131.3092,131.4034,131.2998,131.3375,30788.0
2017-12-04 09:30:00,140.43,140.47,140.21,140.38,85694.0,132.2226,132.2602,132.0154,132.1755,85694.0
2017-12-04 09:40:00,140.37,140.41,140.18,140.25,32026.0,132.1661,132.2037,131.9872,132.0531,32026.0
2017-12-04 09:50:00,140.26,140.28,140.1,140.1,14937.0,132.0625,132.0813,131.9118,131.9118,14937.0
2017-12-04 10:00:00,140.12,140.13,139.76,139.83,15858.0,131.9307,131.9401,131.5917,131.6576,15858.0
2017-12-04 10:10:00,139.84,139.86,139.61,139.73,18237.0,131.667,131.6859,131.4505,131.5635,18237.0
2017-12-04 10:20:00,139.71,139.87,139.68,139.84,14315.0,131.5446,131.6953,131.5164,131.667,14315.0
2017-12-04 10:30:00,139.86,139.86,139.68,139.82,22968.0,131.6859,131.6859,131.5164,131.6482,22968.0
2017-12-04 10:40:00,139.79,139.8,139.44,139.49,24272.0,131.62,131.6294,131.2904,131.3375,24272.0
2017-12-04 10:50:00,139.41,139.41,139.1,139.24,13122.0,131.2622,131.2622,130.9703,131.1021,13122.0
2017-12-04 11:00:00,139.26,139.29,139.13,139.16,17356.0,131.1209,131.1492,130.9985,131.0268,17356.0
2017-12-04 11:10:00,139.14,139.35,139.06,139.33,26593.0,131.008,131.2057,130.9326,131.1868,26593.0
2017-12-04 11:20:00,139.4,139.47,139.39,139.43,17389.0,131.2528,131.3187,131.2433,131.281,17389.0
2017-12-04 11:30:00,139.48,139.53,139.34,139.51,16525.0,131.3281,131.3752,131.1963,131.3563,16525.0
2017-12-04 11:40:00,139.51,139.51,139.29,139.39,10135.0,131.3563,131.3563,131.1492,131.2433,10135.0
2017-12-04 11:50:00,139.35,139.46,139.35,139.46,11593.0,131.2057,131.3092,131.2057,131.3092,11593.0
2017-12-04 12:00:00,139.48,139.57,139.48,139.5,9174.0,131.3281,131.4128,131.3281,131.3469,9174.0
2017-12-04 12:10:00,139.48,139.64,139.48,139.58,13470.0,131.3281,131.4787,131.3281,131.4222,13470.0
2017-12-04 12:20:00,139.58,139.59,139.38,139.45,10043.0,131.4222,131.4317,131.2339,131.2998,10043.0
2017-12-04 12:30:00,139.44,139.5,139.36,139.43,13862.0,131.2904,131.3469,131.2151,131.281,13862.0
2017-12-04 12:40:00,139.46,139.56,139.42,139.56,23471.0,131.3092,131.4034,131.2716,131.4034,23471.0
2017-12-04 12:50:00,139.63,139.64,139.57,139.62,9854.0,131.4693,131.4787,131.4128,131.4599,9854.0
2017-12-04 13:00:00,139.66,139.76,139.66,139.7,6650.0,131.4976,131.5917,131.4976,131.5352,6650.0
2017-12-04 13:10:00,139.72,139.8,139.69,139.7,7247.0,131.5541,131.6294,131.5258,131.5352,7247.0
2017-12-04 13:20:00,139.71,139.76,139.65,139.67,5195.0,131.5446,131.5917,131.4881,131.507,5195.0
2017-12-04 13:30:00,139.66,139.73,139.65,139.72,12349.0,131.4976,131.5635,131.4881,131.5541,12349.0
2017-12-04 13:40:00,139.74,139.77,139.65,139.65,11779.0,131.5729,131.6011,131.4881,131.4881,11779.0
2017-12-04 13:50:00,139.65,139.72,139.62,139.72,6729.0,131.4881,131.5541,131.4599,131.5541,6729.0
2017-12-04 14:00:00,139.72,139.73,139.54,139.54,17326.0,131.5541,131.5635,131.3846,131.3846,17326.0
2017-12-04 14:10:00,139.48,139.56,139.37,139.37,9236.0,131.3281,131.4034,131.2245,131.2245,9236.0
2017-12-04 14:20:00,139.37,139.46,139.28,139.3,19541.0,131.2245,131.3092,131.1398,131.1586,19541.0
2017-12-04 14:30:00,139.29,139.29,139.15,139.26,23515.0,131.1492,131.1492,131.0174,131.1209,23515.0
2017-12-04 14:40:00,139.3,139.3,139.14,139.15,14891.0,131.1586,131.1586,131.008,131.0174,14891.0
2017-12-04 14:50:00,139.11,139.26,139.11,139.16,10115.0,130.9797,131.1209,130.9797,131.0268,10115.0
2017-12-04 15:00:00,139.15,139.16,139.02,139.16,27956.0,131.0174,131.0268,130.895,131.0268,27956.0
2017-12-04 15:10:00,139.19,139.19,139.02,139.05,24226.0,131.055,131.055,130.895,130.9232,24226.0
2017-12-04 15:20:00,139.06,139.17,139.04,139.09,10071.0,130.9326,131.0362,130.9138,130.9609,10071.0
2017-12-04 15:30:00,139.05,139.08,138.77,138.78,34930.0,130.9232,130.9515,130.6596,130.669,34930.0
2017-12-04 15:40:00,138.77,138.83,138.61,138.62,41114.0,130.6596,130.7161,130.5089,130.5183,41114.0
2017-12-04 15:50:00,138.63,138.76,138.63,138.64,46272.0,130.5278,130.6502,130.5278,130.5372,46272.0
2017-12-05 09:30:00,138.56,139.06,138.38,139.03,27761.0,130.4618,130.9326,130.2924,130.9044,27761.0
2017-12-05 09:40:00,138.99,139.15,138.94,139.06,20670.0,130.8667,131.0174,130.8196,130.9326,20670.0
2017-12-05 09:50:00,139.07,139.2,138.98,139.09,29793.0,130.942,131.0644,130.8573,130.9609,29793.0
2017-12-05 10:00:00,139.08,139.27,139.06,139.16,8408.0,130.9515,131.1304,130.9326,131.0268,8408.0
2017-12-05 10:10:00,139.18,139.26,139.06,139.22,27219.0,131.0456,131.1209,130.9326,131.0833,27219.0
2017-12-05 10:20:00,139.26,139.26,139.12,139.14,12889.0,131.1209,131.1209,130.9891,131.008,12889.0
2017-12-05 10:30:00,139.08,139.22,139.08,139.09,13090.0,130.9515,131.0833,130.9515,130.9609,13090.0
2017-12-05 10:40:00,139.13,139.27,139.13,139.27,10560.0,130.9985,131.1304,130.9985,131.1304,10560.0
2017-12-05 10:50:00,139.26,139.35,139.11,139.31,10801.0,131.1209,131.2057,130.9797,131.168,10801.0
2017-12-05 11:00:00,139.38,139.46,139.36,139.45,5435.0,131.2339,131.3092,131.2151,131.2998,5435.0
2017-12-05 11:10:00,139.49,139.57,139.49,139.55,7975.0,131.3375,131.4128,131.3375,131.394,7975.0
2017-12-05 11:20:00,139.55,139.61,139.49,139.51,6183.0,131.394,131.4505,131.3375,131.3563,6183.0
2017-12-05 11:30:00,139.52,139.56,139.36,139.4,10441.0,131.3657,131.4034,131.2151,131.2528,10441.0
2017-12-05 11:40:00,139.41,139.46,139.4,139.45,6048.0,131.2622,131.3092,131.2528,131.2998,6048.0
2017-12-05 11:50:00,139.45,139.46,139.19,139.25,11976.0,131.2998,131.3092,131.055,131.1115,11976.0
2017-12-05 12:00:00,139.23,139.27,139.07,139.08,8353.0,131.0927,131.1304,130.942,130.9515,8353.0
2017-12-05 12:10:00,139.12,139.16,139.06,139.14,14777.0,130.9891,131.0268,130.9326,131.008,14777.0
2017-12-05 12:20:00,139.13,139.18,139.0,139.15,7933.0,130.9985,131.0456,130.8761,131.0174,7933.0
2017-12-05 12:30:00,139.14,139.22,139.14,139.2,73207.0,131.008,131.0833,131.008,131.0644,73207.0
2017-12-05 12:40:00,139.2,139.25,139.17,139.2,2165.0,131.0644,131.1115,131.0362,131.0644,2165.0
2017-12-05 12:50:00,139.17,139.17,138.95,139.0,8217.0,131.0362,131.0362,130.8291,130.8761,8217.0
2017-12-05 13:00:00,139.02,139.02,138.94,138.96,13059.0,130.895,130.895,130.8196,130.8385,13059.0
2017-12-05 13:10:00,138.95,139.01,138.92,138.99,10115.0,130.8291,130.8855,130.8008,130.8667,10115.0
2017-12-05 13:20:00,139.11,139.15,139.07,139.08,7432.0,130.9797,131.0174,130.942,130.9515,7432.0
2017-12-05 13:30:00,139.07,139.14,139.06,139.1,10710.0,130.942,131.008,130.9326,130.9703,10710.0
2017-12-05 13:40:00,139.09,139.12,139.01,139.07,12802.0,130.9609,130.9891,130.8855,130.942,12802.0
2017-12-05 13:50:00,139.08,139.11,139.02,139.07,6658.0,130.9515,130.9797,130.895,130.942,6658.0
2017-12-05 14:00:00,139.08,139.1,139.03,139.09,14232.0,130.9515,130.9703,130.9044,130.9609,14232.0
2017-12-05 14:10:00,139.09,139.09,138.88,138.89,11462.0,130.9609,130.9609,130.7631,130.7726,11462.0
2017-12-05 14:20:00,138.87,138.87,138.74,138.83,17415.0,130.7537,130.7537,130.6313,130.7161,17415.0
2017-12-05 14:30:00,138.8,138.83,138.68,138.7,7000.0,130.6878,130.7161,130.5748,130.5937,7000.0
2017-12-05 14:40:00,138.7,138.76,138.63,138.63,9069.0,130.5937,130.6502,130.5278,130.5278,9069.0
2017-12-05 14:50:00,138.64,138.65,138.47,138.57,18184.0,130.5372,130.5466,130.3771,130.4713,18184.0
2017-12-05 15:00:00,138.54,138.61,138.5,138.53,136037.0,130.443,130.5089,130.4054,130.4336,136037.0
2017-12-05 15:10:00,138.54,138.66,138.45,138.49,18442.0,130.443,130.556,130.3583,130.3959,18442.0
2017-12-05 15:20:00,138.51,138.69,138.48,138.64,46514.0,130.4148,130.5843,130.3865,130.5372,46514.0
2017-12-05 15:30:00,138.64,138.64,138.5,138.51,39767.0,130.5372,130.5372,130.4054,130.4148,39767.0
2017-12-05 15:40:00,138.49,138.61,138.4,138.5,21516.0,130.3959,130.5089,130.3112,130.4054,21516.0
2017-12-05 15:50:00,138.47,138.56,138.36,138.46,74475.0,130.3771,130.4618,130.2735,130.3677,74475.0
2017-12-06 09:30:00,138.13,138.51,138.07,138.51,24445.0,130.057,130.4148,130.0005,130.4148,24445.0
2017-12-06 09:40:00,138.54,138.59,138.36,138.36,6167.0,130.443,130.4901,130.2735,130.2735,6167.0
2017-12-06 09:50:00,138.32,138.48,138.24,138.42,10942.0,130.2359,130.3865,130.1606,130.33,10942.0
2017-12-06 10:00:00,138.49,138.65,138.48,138.49,15638.0,130.3959,130.5466,130.3865,130.3959,15638.0
2017-12-06 10:10:00,138.43,138.44,138.26,138.32,13948.0,130.3394,130.3489,130.1794,130.2359,13948.0
2017-12-06 10:20:00,138.32,138.38,138.29,138.36,7485.0,130.2359,130.2924,130.2076,130.2735,7485.0
2017-12-06 10:30:00,138.37,138.4,138.09,138.1,6881.0,130.283,130.3112,130.0193,130.0287,6881.0
2017-12-06 10:40:00,138.16,138.43,138.16,138.39,15253.0,130.0852,130.3394,130.0852,130.3018,15253.0
2017-12-06 10:50:00,138.37,138.57,138.34,138.55,9111.0,130.283,130.4713,130.2547,130.4524,9111.0
2017-12-06 11:00:00,138.59,138.59,138.49,138.54,3996.0,130.4901,130.4901,130.3959,130.443,3996.0
2017-12-06 11:10:00,138.55,138.59,138.5,138.51,2593.0,130.4524,130.4901,130.4054,130.4148,2593.0
2017-12-06 11:20:00,138.57,138.72,138.45,138.51,8266.0,130.4713,130.6125,130.3583,130.4148,8266.0
2017-12-06 11:30:00,138.46,138.49,138.43,138.49,3573.0,130.3677,130.3959,130.3394,130.3959,3573.0
2017-12-06 11:40:00,138.52,138.55,138.49,138.49,11428.0,130.4242,130.4524,130.3959,130.3959,11428.0
2017-12-06 11:50:00,138.48,138.5,138.39,138.49,5526.0,130.3865,130.4054,130.3018,130.3959,5526.0
2017-12-06 12:00:00,138.48,138.49,138.41,138.47,6306.0,130.3865,130.3959,130.3206,130.3771,6306.0
2017-12-06 12:10:00,138.46,138.5,138.34,138.34,8111.0,130.3677,130.4054,130.2547,130.2547,8111.0
2017-12-06 12:20:00,138.32,138.34,138.23,138.23,26821.0,130.2359,130.2547,130.1511,130.1511,26821.0
2017-12-06 12:30:00,138.24,138.33,138.22,138.29,26313.0,130.1606,130.2453,130.1417,130.2076,26313.0
2017-12-06 12:40:00,138.29,138.4,138.29,138.38,40567.0,130.2076,130.3112,130.2076,130.2924,40567.0
2017-12-06 12:50:00,138.39,138.43,138.34,138.35,53725.0,130.3018,130.3394,130.2547,130.2641,53725.0
2017-12-06 13:00:00,138.35,138.38,138.29,138.31,5266.0,130.2641,130.2924,130.2076,130.2265,5266.0
2017-12-06 13:10:00,138.31,138.44,138.3,138.4,14100.0,130.2265,130.3489,130.217,130.3112,14100.0
2017-12-06 13:20:00,138.39,138.42,138.37,138.4,8940.0,130.3018,130.33,130.283,130.3112,8940.0
2017-12-06 13:30:00,138.39,138.58,138.38,138.54,3811.0,130.3018,130.4807,130.2924,130.443,3811.0
2017-12-06 13:40:00,138.56,138.63,138.55,138.62,21822.0,130.4618,130.5278,130.4524,130.5183,21822.0
2017-12-06 13:50:00,138.63,138.66,138.61,138.66,58497.0,130.5278,130.556,130.5089,130.556,58497.0
2017-12-06 14:00:00,138.66,138.8,138.64,138.67,34911.0,130.556,130.6878,130.5372,130.5654,34911.0
2017-12-06 14:10:00,138.68,138.74,138.63,138.72,17887.0,130.5748,130.6313,130.5278,130.6125,17887.0
2017-12-06 14:20:00,138.73,138.74,138.66,138.71,9544.0,130.6219,130.6313,130.556,130.6031,9544.0
2017-12-06 14:30:00,138.69,138.84,138.66,138.73,46502.0,130.5843,130.7255,130.556,130.6219,46502.0
2017-12-06 14:40:00,138.77,138.8,138.73,138.74,6790.0,130.6596,130.6878,130.6219,130.6313,6790.0
2017-12-06 14:50:00,138.76,138.77,138.73,138.75,11186.0,130.6502,130.6596,130.6219,130.6407,11186.0
2017-12-06 15:00:00,138.75,138.82,138.74,138.81,9176.0,130.6407,130.7067,130.6313,130.6972,9176.0
2017-12-06 15:10:00,138.82,138.87,138.76,138.8,14101.0,130.7067,130.7537,130.6502,130.6878,14101.0
2017-12-06 15:20:00,138.76,138.79,138.71,138.75,14310.0,130.6502,130.6784,130.6031,130.6407,14310.0
2017-12-06 15:30:00,138.73,138.76,138.66,138.66,10631.0,130.6219,130.6502,130.556,130.556,10631.0
2017-12-06 15:40:00,138.69,138.77,138.63,138.67,10311.0,130.5843,130.6596,130.5278,130.5654,10311.0
2017-12-06 15:50:00,138.64,138.69,138.59,138.65,47043.0,130.5372,130.5843,130.4901,130.5466,47043.0
2017-12-07 09:30:00,138.68,138.96,138.64,138.92,9153.0,130.5748,130.8385,130.5372,130.8008,9153.0
2017-12-07 09:40:00,138.96,138.97,138.76,138.91,6363.0,130.8385,130.8479,130.6502,130.7914,6363.0
2017-12-07 09:50:00,138.89,138.94,138.89,138.92,2187.0,130.7726,130.8196,130.7726,130.8008,2187.0
2017-12-07 10:00:00,138.96,138.96,138.85,138.85,16633.0,130.8385,130.8385,130.7349,130.7349,16633.0
2017-12-07 10:10:00,138.84,138.98,138.84,138.92,13494.0,130.7255,130.8573,130.7255,130.8008,13494.0
2017-12-07 10:20:00,138.93,139.14,138.93,139.14,9555.0,130.8102,131.008,130.8102,131.008,9555.0
2017-12-07 10:30:00,139.13,139.28,139.13,139.26,4934.0,130.9985,131.1398,130.9985,131.1209,4934.0
2017-12-07 10:40:00,139.33,139.36,139.27,139.36,3691.0,131.1868,131.2151,131.1304,131.2151,3691.0
2017-12-07 10:50:00,139.3,139.32,139.22,139.32,13461.0,131.1586,131.1774,131.0833,131.1774,13461.0
2017-12-07 11:00:00,139.32,139.37,139.13,139.14,7200.0,131.1774,131.2245,130.9985,131.008,7200.0
2017-12-07 11:10:00,139.12,139.2,139.11,139.19,12673.0,130.9891,131.0644,130.9797,131.055,12673.0
2017-12-07 11:20:00,139.18,139.27,139.17,139.27,6688.0,131.0456,131.1304,131.0362,131.1304,6688.0
2017-12-07 11:30:00,139.34,139.4,139.32,139.38,5153.0,131.1963,131.2528,131.1774,131.2339,5153.0
2017-12-07 11:40:00,139.42,139.42,139.33,139.36,10508.0,131.2716,131.2716,131.1868,131.2151,10508.0
2017-12-07 11:50:00,139.37,139.45,139.36,139.42,5226.0,131.2245,131.2998,131.2151,131.2716,5226.0
2017-12-07 12:00:00,139.42,139.42,139.31,139.37,68583.0,131.2716,131.2716,131.168,131.2245,68583.0
2017-12-07 12:10:00,139.38,139.39,139.32,139.38,7934.0,131.2339,131.2433,131.1774,131.2339,7934.0
2017-12-07 12:20:00,139.4,139.43,139.32,139.34,13789.0,131.2528,131.281,131.1774,131.1963,13789.0
2017-12-07 12:30:00,139.34,139.4,139.34,139.39,5518.0,131.1963,131.2528,131.1963,131.2433,5518.0
2017-12-07 12:40:00,139.39,139.42,139.37,139.42,6542.0,131.2433,131.2716,131.2245,131.2716,6542.0
2017-12-07 12:50:00,139.43,139.45,139.4,139.42,2743.0,131.281,131.2998,131.2528,131.2716,2743.0
2017-12-07 13:00:00,139.43,139.48,139.3,139.36,58982.0,131.281,131.3281,131.1586,131.2151,58982.0
2017-12-07 13:10:00,139.36,139.38,139.29,139.36,4340.0,131.2151,131.2339,131.1492,131.2151,4340.0
2017-12-07 13:20:00,139.31,139.38,139.3,139.38,2402.0,131.168,131.2339,131.1586,131.2339,2402.0
2017-12-07 13:30:00,139.37,139.44,139.37,139.43,11949.0,131.2245,131.2904,131.2245,131.281,11949.0
2017-12-07 13:40:00,139.43,139.43,139.3,139.31,12008.0,131.281,131.281,131.1586,131.168,12008.0
2017-12-07 13:50:00,139.3,139.34,139.26,139.31,7961.0,131.1586,131.1963,131.1209,131.168,7961.0
2017-12-07 14:00:00,139.34,139.37,139.31,139.34,11475.0,131.1963,131.2245,131.168,131.1963,11475.0
2017-12-07 14:10:00,139.31,139.33,139.26,139.3,14137.0,131.168,131.1868,131.1209,131.1586,14137.0
2017-12-07 14:20:00,139.29,139.3,139.16,139.16,6761.0,131.1492,131.1586,131.0268,131.0268,6761.0
2017-12-07 14:30:00,139.19,139.19,139.07,139.11,14100.0,131.055,131.055,130.942,130.9797,14100.0
2017-12-07 14:40:00,139.1,139.16,139.0,139.16,17442.0,130.9703,131.0268,130.8761,131.0268,17442.0
2017-12-07 14:50:00,139.17,139.23,139.17,139.23,25049.0,131.0362,131.0927,131.0362,131.0927,25049.0
2017-12-07 15:00:00,139.23,139.24,139.18,139.18,7409.0,131.0927,131.1021,131.0456,131.0456,7409.0
2017-12-07 15:10:00,139.17,139.26,139.14,139.21,12514.0,131.0362,131.1209,131.008,131.0739,12514.0
2017-12-07 15:20:00,139.21,139.33,139.18,139.29,19164.0,131.0739,131.1868,131.0456,131.1492,19164.0
2017-12-07 15:30:00,139.28,139.34,139.22,139.32,13721.0,131.1398,131.1963,131.0833,131.1774,13721.0
2017-12-07 15:40:00,139.3,139.31,139.23,139.26,13494.0,131.1586,131.168,131.0927,131.1209,13494.0
2017-12-07 15:50:00,139.23,139.33,139.19,139.3,36397.0,131.0927,131.1868,131.055,131.1586,36397.0
2017-12-08 09:30:00,139.9,140.05,139.86,139.94,19163.0,131.7235,131.8648,131.6859,131.7612,19163.0
2017-12-08 09:40:00,139.91,140.04,139.87,139.98,20222.0,131.7329,131.8554,131.6953,131.7989,20222.0
2017-12-08 09:50:00,139.97,140.03,139.92,139.97,15242.0,131.7894,131.8459,131.7424,131.7894,15242.0
2017-12-08 10:00:00,139.96,140.0,139.9,139.94,5830.0,131.78,131.8177,131.7235,131.7612,5830.0
2017-12-08 10:10:00,139.9,139.93,139.81,139.9,5699.0,131.7235,131.7518,131.6388,131.7235,5699.0
2017-12-08 10:20:00,139.9,139.95,139.87,139.9,6108.0,131.7235,131.7706,131.6953,131.7235,6108.0
2017-12-08 10:30:00,139.93,139.94,139.85,139.87,10131.0,131.7518,131.7612,131.6765,131.6953,10131.0
2017-12-08 10:40:00,139.87,139.99,139.86,139.98,5229.0,131.6953,131.8083,131.6859,131.7989,5229.0
2017-12-08 10:50:00,139.97,139.98,139.92,139.98,3410.0,131.7894,131.7989,131.7424,131.7989,3410.0
2017-12-08 11:00:00,139.99,140.02,139.99,140.02,3647.0,131.8083,131.8365,131.8083,131.8365,3647.0
2017-12-08 11:10:00,140.0,140.01,139.97,140.01,4414.0,131.8177,131.8271,131.7894,131.8271,4414.0
2017-12-08 11:20:00,140.01,140.02,139.8,139.81,8099.0,131.8271,131.8365,131.6294,131.6388,8099.0
2017-12-08 11:30:00,139.82,139.86,139.71,139.86,2165.0,131.6482,131.6859,131.5446,131.6859,2165.0
2017-12-08 11:40:00,139.87,139.95,139.86,139.93,14609.0,131.6953,131.7706,131.6859,131.7518,14609.0
2017-12-08 11:50:00,139.96,139.96,139.88,139.9,2353.0,131.78,131.78,131.7047,131.7235,2353.0
2017-12-08 12:00:00,139.89,139.98,139.88,139.97,6619.0,131.7141,131.7989,131.7047,131.7894,6619.0
2017-12-08 12:10:00,139.96,140.02,139.96,140.02,6590.0,131.78,131.8365,131.78,131.8365,6590.0
2017-12-08 12:20:00,140.02,140.08,140.0,140.07,6082.0,131.8365,131.893,131.8177,131.8836,6082.0
2017-12-08 12:30:00,140.07,140.1,140.03,140.04,3824.0,131.8836,131.9118,131.8459,131.8554,3824.0
2017-12-08 12:40:00,140.04,140.07,140.01,140.01,5469.0,131.8554,131.8836,131.8271,131.8271,5469.0
2017-12-08 12:50:00,139.99,140.0,139.93,139.94,5508.0,131.8083,131.8177,131.7518,131.7612,5508.0
2017-12-08 13:00:00,139.95,140.0,139.93,140.0,4440.0,131.7706,131.8177,131.7518,131.8177,4440.0
2017-12-08 13:10:00,140.02,140.03,139.95,140.03,4610.0,131.8365,131.8459,131.7706,131.8459,4610.0
2017-12-08 13:20:00,140.04,140.06,140.0,140.0,5083.0,131.8554,131.8742,131.8177,131.8177,5083.0
2017-12-08 13:30:00,140.02,140.03,140.0,140.02,4733.0,131.8365,131.8459,131.8177,131.8365,4733.0
2017-12-08 13:40:00,140.01,140.01,139.92,139.93,6932.0,131.8271,131.8271,131.7424,131.7518,6932.0
2017-12-08 13:50:00,139.93,139.96,139.91,139.95,8338.0,131.7518,131.78,131.7329,131.7706,8338.0
2017-12-08 14:00:00,139.97,139.97,139.9,139.91,17621.0,131.7894,131.7894,131.7235,131.7329,17621.0
2017-12-08 14:10:00,139.91,139.91,139.79,139.8,8244.0,131.7329,131.7329,131.62,131.6294,8244.0
2017-12-08 14:20:00,139.77,139.8,139.67,139.77,23173.0,131.6011,131.6294,131.507,131.6011,23173.0
2017-12-08 14:30:00,139.77,139.79,139.66,139.79,79539.0,131.6011,131.62,131.4976,131.62,79539.0
2017-12-08 14:40:00,139.78,139.8,139.75,139.77,10620.0,131.6105,131.6294,131.5823,131.6011,10620.0
2017-12-08 14:50:00,139.79,139.82,139.72,139.73,14384.0,131.62,131.6482,131.5541,131.5635,14384.0
2017-12-08 15:00:00,139.76,139.8,139.71,139.75,10594.0,131.5917,131.6294,131.5446,131.5823,10594.0
2017-12-08 15:10:00,139.75,139.77,139.66,139.73,7038.0,131.5823,131.6011,131.4976,131.5635,7038.0
2017-12-08 15:20:00,139.72,139.82,139.72,139.79,8464.0,131.5541,131.6482,131.5541,131.62,8464.0
2017-12-08 15:30:00,139.79,139.8,139.73,139.73,11934.0,131.62,131.6294,131.5635,131.5635,11934.0
2017-12-08 15:40:00,139.74,139.79,139.67,139.68,31286.0,131.5729,131.62,131.507,131.5164,31286.0
2017-12-08 15:50:00,139.7,139.87,139.7,139.87,39950.0,131.5352,131.6953,131.5352,131.6953,39950.0
2017-12-11 09:30:00,140.04,140.11,139.9,140.06,32642.0,131.8554,131.9213,131.7235,131.8742,32642.0
2017-12-11 09:40:00,140.09,140.11,139.95,139.96,13641.0,131.9024,131.9213,131.7706,131.78,13641.0
2017-12-11 09:50:00,139.96,140.07,139.94,140.06,5067.0,131.78,131.8836,131.7612,131.8742,5067.0
2017-12-11 10:00:00,140.12,140.2,140.1,140.2,6251.0,131.9307,132.006,131.9118,132.006,6251.0
2017-12-11 10:10:00,140.19,140.21,140.11,140.11,133454.0,131.9966,132.0154,131.9213,131.9213,133454.0
2017-12-11 10:20:00,140.09,140.12,140.02,140.1,18830.0,131.9024,131.9307,131.8365,131.9118,18830.0
2017-12-11 10:30:00,140.1,140.21,140.09,140.16,16505.0,131.9118,132.0154,131.9024,131.9683,16505.0
2017-12-11 10:40:00,140.17,140.18,140.11,140.15,3196.0,131.9778,131.9872,131.9213,131.9589,3196.0
2017-12-11 10:50:00,140.15,140.16,140.0,140.0,160843.0,131.9589,131.9683,131.8177,131.8177,160843.0
2017-12-11 11:00:00,140.03,140.04,139.95,139.96,28765.0,131.8459,131.8554,131.7706,131.78,28765.0
2017-12-11 11:10:00,139.96,140.13,139.96,140.12,25538.0,131.78,131.9401,131.78,131.9307,25538.0
2017-12-11 11:20:00,140.14,140.16,140.12,140.14,9969.0,131.9495,131.9683,131.9307,131.9495,9969.0
2017-12-11 11:30:00,140.13,140.17,140.11,140.16,18500.0,131.9401,131.9778,131.9213,131.9683,18500.0
2017-12-11 11:40:00,140.16,140.19,140.15,140.19,3984.0,131.9683,131.9966,131.9589,131.9966,3984.0
2017-12-11 11:50:00,140.19,140.25,140.17,140.19,10827.0,131.9966,132.0531,131.9778,131.9966,10827.0
2017-12-11 12:00:00,140.19,140.29,140.18,140.28,5471.0,131.9966,132.0907,131.9872,132.0813,5471.0
2017-12-11 12:10:00,140.28,140.34,140.28,140.33,3965.0,132.0813,132.1378,132.0813,132.1284,3965.0
2017-12-11 12:20:00,140.3,140.36,140.28,140.34,6700.0,132.1002,132.1566,132.0813,132.1378,6700.0
2017-12-11 12:30:00,140.36,140.4,140.35,140.35,7276.0,132.1566,132.1943,132.1472,132.1472,7276.0
2017-12-11 12:40:00,140.35,140.41,140.35,140.37,22320.0,132.1472,132.2037,132.1472,132.1661,22320.0
2017-12-11 12:50:00,140.36,140.47,140.35,140.45,17252.0,132.1566,132.2602,132.1472,132.2414,17252.0
2017-12-11 13:00:00,140.44,140.45,140.39,140.44,5224.0,132.232,132.2414,132.1849,132.232,5224.0
2017-12-11 13:10:00,140.44,140.46,140.35,140.4,6778.0,132.232,132.2508,132.1472,132.1943,6778.0
2017-12-11 13:20:00,140.4,140.4,140.32,140.34,4443.0,132.1943,132.1943,132.119,132.1378,4443.0
2017-12-11 13:30:00,140.31,140.33,140.28,140.29,22670.0,132.1096,132.1284,132.0813,132.0907,22670.0
2017-12-11 13:40:00,140.28,140.31,140.27,140.29,10751.0,132.0813,132.1096,132.0719,132.0907,10751.0
2017-12-11 13:50:00,140.3,140.38,140.29,140.35,14955.0,132.1002,132.1755,132.0907,132.1472,14955.0
2017-12-11 14:00:00,140.36,140.38,140.32,140.35,8764.0,132.1566,132.1755,132.119,132.1472,8764.0
2017-12-11 14:10:00,140.36,140.4,140.33,140.33,7020.0,132.1566,132.1943,132.1284,132.1284,7020.0
2017-12-11 14:20:00,140.34,140.38,140.32,140.33,14434.0,132.1378,132.1755,132.119,132.1284,14434.0
2017-12-11 14:30:00,140.32,140.36,140.31,140.35,19375.0,132.119,132.1566,132.1096,132.1472,19375.0
2017-12-11 14:40:00,140.34,140.37,140.3,140.31,6040.0,132.1378,132.1661,132.1002,132.1096,6040.0
2017-12-11 14:50:00,140.3,140.35,140.29,140.34,11548.0,132.1002,132.1472,132.0907,132.1378,11548.0
2017-12-11 15:00:00,140.34,140.34,140.3,140.33,6428.0,132.1378,132.1378,132.1002,132.1284,6428.0
2017-12-11 15:10:00,140.29,140.34,140.25,140.26,4656.0,132.0907,132.1378,132.0531,132.0625,4656.0
2017-12-11 15:20:00,140.26,140.26,140.22,140.26,5655.0,132.0625,132.0625,132.0248,132.0625,5655.0
2017-12-11 15:30:00,140.25,140.29,140.24,140.28,12346.0,132.0531,132.0907,132.0437,132.0813,12346.0
2017-12-11 15:40:00,140.29,140.32,140.25,140.32,12772.0,132.0907,132.119,132.0531,132.119,12772.0
2017-12-11 15:50:00,140.33,140.43,140.31,140.42,36705.0,132.1284,132.2226,132.1096,132.2131,36705.0
2017-12-12 09:30:00,140.58,140.8,140.29,140.37,26267.0,132.3638,132.5709,132.0907,132.1661,26267.0
2017-12-12 09:40:00,140.42,140.48,140.29,140.31,10805.0,132.2131,132.2696,132.0907,132.1096,10805.0
2017-12-12 09:50:00,140.32,140.47,140.29,140.47,5101.0,132.119,132.2602,132.0907,132.2602,5101.0
2017-12-12 10:00:00,140.47,140.51,140.43,140.47,11126.0,132.2602,132.2979,132.2226,132.2602,11126.0
2017-12-12 10:10:00,140.47,140.5,140.43,140.48,4174.0,132.2602,132.2885,132.2226,132.2696,4174.0
2017-12-12 10:20:00,140.48,140.5,140.42,140.44,8595.0,132.2696,132.2885,132.2131,132.232,8595.0
2017-12-12 10:30:00,140.39,140.49,140.33,140.47,3860.0,132.1849,132.2791,132.1284,132.2602,3860.0
2017-12-12 10:40:00,140.47,140.49,140.43,140.49,4745.0,132.2602,132.2791,132.2226,132.2791,4745.0
2017-12-12 10:50:00,140.49,140.59,140.49,140.55,4464.0,132.2791,132.3732,132.2791,132.3355,4464.0
2017-12-12 11:00:00,140.56,140.6,140.52,140.58,10693.0,132.345,132.3826,132.3073,132.3638,10693.0
2017-12-12 11:10:00,140.59,140.64,140.59,140.64,6719.0,132.3732,132.4203,132.3732,132.4203,6719.0
2017-12-12 11:20:00,140.65,140.7,140.57,140.7,6429.0,132.4297,132.4768,132.3544,132.4768,6429.0
2017-12-12 11:30:00,140.7,140.77,140.67,140.72,8701.0,132.4768,132.5427,132.4485,132.4956,8701.0
2017-12-12 11:40:00,140.72,140.74,140.67,140.73,7508.0,132.4956,132.5144,132.4485,132.505,7508.0
2017-12-12 11:50:00,140.75,140.78,140.69,140.72,6329.0,132.5239,132.5521,132.4674,132.4956,6329.0
2017-12-12 12:00:00,140.7,140.75,140.69,140.72,5299.0,132.4768,132.5239,132.4674,132.4956,5299.0
2017-12-12 12:10:00,140.74,140.78,140.71,140.71,8558.0,132.5144,132.5521,132.4862,132.4862,8558.0
2017-12-12 12:20:00,140.71,140.76,140.57,140.6,6517.0,132.4862,132.5333,132.3544,132.3826,6517.0
2017-12-12 12:30:00,140.59,140.68,140.58,140.66,11794.0,132.3732,132.4579,132.3638,132.4391,11794.0
2017-12-12 12:40:00,140.63,140.67,140.59,140.59,5459.0,132.4109,132.4485,132.3732,132.3732,5459.0
2017-12-12 12:50:00,140.59,140.64,140.59,140.6,5818.0,132.3732,132.4203,132.3732,132.3826,5818.0
2017-12-12 13:00:00,140.62,140.62,140.52,140.58,5205.0,132.4015,132.4015,132.3073,132.3638,5205.0
2017-12-12 13:10:00,140.59,140.65,140.59,140.61,10320.0,132.3732,132.4297,132.3732,132.392,10320.0
2017-12-12 13:20:00,140.62,140.65,140.58,140.58,4913.0,132.4015,132.4297,132.3638,132.3638,4913.0
2017-12-12 13:30:00,140.59,140.59,140.53,140.59,10931.0,132.3732,132.3732,132.3167,132.3732,10931.0
2017-12-12 13:40:00,140.58,140.59,140.46,140.47,7651.0,132.3638,132.3732,132.2508,132.2602,7651.0
2017-12-12 13:50:00,140.46,140.46,140.36,140.38,7790.0,132.2508,132.2508,132.1566,132.1755,7790.0
2017-12-12 14:00:00,140.41,140.47,140.36,140.46,6401.0,132.2037,132.2602,132.1566,132.2508,6401.0
2017-12-12 14:10:00,140.47,140.58,140.46,140.56,6738.0,132.2602,132.3638,132.2508,132.345,6738.0
2017-12-12 14:20:00,140.57,140.6,140.54,140.57,14446.0,132.3544,132.3826,132.3261,132.3544,14446.0
2017-12-12 14:30:00,140.59,140.61,140.57,140.59,4692.0,132.3732,132.392,132.3544,132.3732,4692.0
2017-12-12 14:40:00,140.59,140.62,140.54,140.61,24770.0,132.3732,132.4015,132.3261,132.392,24770.0
2017-12-12 14:50:00,140.59,140.65,140.59,140.61,9114.0,132.3732,132.4297,132.3732,132.392,9114.0
2017-12-12 15:00:00,140.61,140.62,140.55,140.55,24906.0,132.392,132.4015,132.3355,132.3355,24906.0
2017-12-12 15:10:00,140.53,140.56,140.53,140.54,14289.0,132.3167,132.345,132.3167,132.3261,14289.0
2017-12-12 15:20:00,140.53,140.54,140.48,140.5,20020.0,132.3167,132.3261,132.2696,132.2885,20020.0
2017-12-12 15:30:00,140.49,140.51,140.44,140.49,20015.0,132.2791,132.2979,132.232,132.2791,20015.0
2017-12-12 15:40:00,140.47,140.49,140.4,140.42,22549.0,132.2602,132.2791,132.1943,132.2131,22549.0
2017-12-12 15:50:00,140.4,140.4,140.31,140.37,23245.0,132.1943,132.1943,132.1096,132.1661,23245.0
2017-12-13 09:30:00,140.59,140.9,140.59,140.9,29118.0,132.3732,132.6651,132.3732,132.6651,29118.0
2017-12-13 09:40:00,140.9,140.97,140.84,140.92,220054.0,132.6651,132.731,132.6086,132.6839,220054.0
2017-12-13 09:50:00,140.9,140.99,140.9,140.9,9444.0,132.6651,132.7498,132.6651,132.6651,9444.0
2017-12-13 10:00:00,140.9,140.93,140.79,140.79,13830.0,132.6651,132.6933,132.5615,132.5615,13830.0
2017-12-13 10:10:00,140.8,140.86,140.79,140.83,9261.0,132.5709,132.6274,132.5615,132.5992,9261.0
2017-12-13 10:20:00,140.82,140.86,140.76,140.83,7013.0,132.5898,132.6274,132.5333,132.5992,7013.0
2017-12-13 10:30:00,140.84,140.92,140.82,140.88,5019.0,132.6086,132.6839,132.5898,132.6463,5019.0
2017-12-13 10:40:00,140.89,140.94,140.84,140.87,3379.0,132.6557,132.7028,132.6086,132.6368,3379.0
2017-12-13 10:50:00,140.88,140.93,140.86,140.92,9175.0,132.6463,132.6933,132.6274,132.6839,9175.0
2017-12-13 11:00:00,140.92,140.95,140.89,140.95,6594.0,132.6839,132.7122,132.6557,132.7122,6594.0
2017-12-13 11:10:00,140.95,140.99,140.93,140.94,15692.0,132.7122,132.7498,132.6933,132.7028,15692.0
2017-12-13 11:20:00,140.95,140.98,140.9,140.91,5335.0,132.7122,132.7404,132.6651,132.6745,5335.0
2017-12-13 11:30:00,140.9,140.95,140.84,140.84,5909.0,132.6651,132.7122,132.6086,132.6086,5909.0
2017-12-13 11:40:00,140.86,140.89,140.81,140.89,10195.0,132.6274,132.6557,132.5803,132.6557,10195.0
2017-12-13 11:50:00,140.91,140.91,140.83,140.87,10172.0,132.6745,132.6745,132.5992,132.6368,10172.0
2017-12-13 12:00:00,140.85,140.85,140.66,140.66,23781.0,132.618,132.618,132.4391,132.4391,23781.0
2017-12-13 12:10:00,140.68,140.71,140.62,140.65,14259.0,132.4579,132.4862,132.4015,132.4297,14259.0
2017-12-13 12:20:00,140.66,140.76,140.66,140.73,3127.0,132.4391,132.5333,132.4391,132.505,3127.0
2017-12-13 12:30:00,140.74,140.74,140.6,140.6,10200.0,132.5144,132.5144,132.3826,132.3826,10200.0
2017-12-13 12:40:00,140.59,140.7,140.58,140.67,10485.0,132.3732,132.4768,132.3638,132.4485,10485.0
2017-12-13 12:50:00,140.67,140.68,140.64,140.68,11726.0,132.4485,132.4579,132.4203,132.4579,11726.0
2017-12-13 13:00:00,140.67,140.69,140.65,140.67,7548.0,132.4485,132.4674,132.4297,132.4485,7548.0
2017-12-13 13:10:00,140.67,140.67,140.58,140.6,29395.0,132.4485,132.4485,132.3638,132.3826,29395.0
2017-12-13 13:20:00,140.6,140.66,140.57,140.61,6113.0,132.3826,132.4391,132.3544,132.392,6113.0
2017-12-13 13:30:00,140.62,140.63,140.52,140.56,10787.0,132.4015,132.4109,132.3073,132.345,10787.0
2017-12-13 13:40:00,140.57,140.61,140.55,140.58,13182.0,132.3544,132.392,132.3355,132.3638,13182.0
2017-12-13 13:50:00,140.59,140.64,140.54,140.56,13284.0,132.3732,132.4203,132.3261,132.345,13284.0
2017-12-13 14:00:00,140.64,140.88,140.6,140.78,21471.0,132.4203,132.6463,132.3826,132.5521,21471.0
2017-12-13 14:10:00,140.75,140.8,140.72,140.8,19209.0,132.5239,132.5709,132.4956,132.5709,19209.0
2017-12-13 14:20:00,140.81,140.82,140.71,140.82,27683.0,132.5803,132.5898,132.4862,132.5898,27683.0
2017-12-13 14:30:00,140.84,140.9,140.8,140.82,23107.0,132.6086,132.6651,132.5709,132.5898,23107.0
2017-12-13 14:40:00,140.82,140.94,140.81,140.92,24112.0,132.5898,132.7028,132.5803,132.6839,24112.0
2017-12-13 14:50:00,140.93,140.98,140.87,140.96,52004.0,132.6933,132.7404,132.6368,132.7216,52004.0
2017-12-13 15:00:00,140.96,140.96,140.8,140.8,30874.0,132.7216,132.7216,132.5709,132.5709,30874.0
2017-12-13 15:10:00,140.8,140.87,140.79,140.87,27612.0,132.5709,132.6368,132.5615,132.6368,27612.0
2017-12-13 15:20:00,140.87,140.92,140.74,140.76,20510.0,132.6368,132.6839,132.5144,132.5333,20510.0
2017-12-13 15:30:00,140.75,140.86,140.74,140.82,15876.0,132.5239,132.6274,132.5144,132.5898,15876.0
2017-12-13 15:40:00,140.8,140.82,140.75,140.79,24787.0,132.5709,132.5898,132.5239,132.5615,24787.0
2017-12-13 15:50:00,140.78,140.78,140.57,140.58,44185.0,132.5521,132.5521,132.3544,132.3638,44185.0
2017-12-14 09:30:00,140.75,140.99,140.73,140.8,33553.0,132.5239,132.7498,132.505,132.5709,33553.0
2017-12-14 09:40:00,140.81,140.87,140.76,140.85,16461.0,132.5803,132.6368,132.5333,132.618,16461.0
2017-12-14 09:50:00,140.85,140.9,140.75,140.85,12668.0,132.618,132.6651,132.5239,132.618,12668.0
2017-12-14 10:00:00,140.86,140.89,140.8,140.87,13270.0,132.6274,132.6557,132.5709,132.6368,13270.0
2017-12-14 10:10:00,140.89,140.98,140.88,140.91,28128.0,132.6557,132.7404,132.6463,132.6745,28128.0
2017-12-14 10:20:00,140.91,141.03,140.88,140.96,10956.0,132.6745,132.7875,132.6463,132.7216,10956.0
2017-12-14 10:30:00,140.95,141.01,140.91,140.99,17539.0,132.7122,132.7687,132.6745,132.7498,17539.0
2017-12-14 10:40:00,141.0,141.06,140.97,141.0,9717.0,132.7592,132.8157,132.731,132.7592,9717.0
2017-12-14 10:50:00,140.99,141.07,140.96,140.98,7790.0,132.7498,132.8252,132.7216,132.7404,7790.0
2017-12-14 11:00:00,140.97,141.01,140.87,140.91,18732.0,132.731,132.7687,132.6368,132.6745,18732.0
2017-12-14 11:10:00,140.86,140.89,140.77,140.84,7348.0,132.6274,132.6557,132.5427,132.6086,7348.0
2017-12-14 11:20:00,140.8,140.84,140.73,140.81,4122.0,132.5709,132.6086,132.505,132.5803,4122.0
2017-12-14 11:30:00,140.85,140.95,140.85,140.95,13720.0,132.618,132.7122,132.618,132.7122,13720.0
2017-12-14 11:40:00,140.96,140.96,140.92,140.95,3571.0,132.7216,132.7216,132.6839,132.7122,3571.0
2017-12-14 11:50:00,140.93,140.98,140.93,140.95,3991.0,132.6933,132.7404,132.6933,132.7122,3991.0
2017-12-14 12:00:00,140.92,140.98,140.92,140.96,8542.0,132.6839,132.7404,132.6839,132.7216,8542.0
2017-12-14 12:10:00,140.97,140.97,140.9,140.93,4312.0,132.731,132.731,132.6651,132.6933,4312.0
2017-12-14 12:20:00,140.95,140.96,140.9,140.92,10000.0,132.7122,132.7216,132.6651,132.6839,10000.0
2017-12-14 12:30:00,140.9,140.93,140.87,140.89,13254.0,132.6651,132.6933,132.6368,132.6557,13254.0
2017-12-14 12:40:00,140.89,140.93,140.86,140.86,11817.0,132.6557,132.6933,132.6274,132.6274,11817.0
2017-12-14 12:50:00,140.82,140.84,140.73,140.79,6056.0,132.5898,132.6086,132.505,132.5615,6056.0
2017-12-14 13:00:00,140.77,140.79,140.74,140.77,54302.0,132.5427,132.5615,132.5144,132.5427,54302.0
2017-12-14 13:10:00,140.74,140.74,140.5,140.63,7391.0,132.5144,132.5144,132.2885,132.4109,7391.0
2017-12-14 13:20:00,140.58,140.71,140.58,140.69,6405.0,132.3638,132.4862,132.3638,132.4674,6405.0
2017-12-14 13:30:00,140.72,140.72,140.66,140.68,6918.0,132.4956,132.4956,132.4391,132.4579,6918.0
2017-12-14 13:40:00,140.7,140.73,140.64,140.72,4913.0,132.4768,132.505,132.4203,132.4956,4913.0
2017-12-14 13:50:00,140.68,140.68,140.57,140.57,5049.0,132.4579,132.4579,132.3544,132.3544,5049.0
2017-12-14 14:00:00,140.57,140.69,140.57,140.66,6535.0,132.3544,132.4674,132.3544,132.4391,6535.0
2017-12-14 14:10:00,140.67,140.7,140.65,140.67,6564.0,132.4485,132.4768,132.4297,132.4485,6564.0
2017-12-14 14:20:00,140.65,140.66,140.39,140.39,21197.0,132.4297,132.4391,132.1849,132.1849,21197.0
2017-12-14 14:30:00,140.35,140.48,140.33,140.44,46728.0,132.1472,132.2696,132.1284,132.232,46728.0
2017-12-14 14:40:00,140.4,140.44,140.37,140.38,11234.0,132.1943,132.232,132.1661,132.1755,11234.0
2017-12-14 14:50:00,140.44,140.59,140.43,140.58,8864.0,132.232,132.3732,132.2226,132.3638,8864.0
2017-12-14 15:00:00,140.55,140.6,140.47,140.47,6164.0,132.3355,132.3826,132.2602,132.2602,6164.0
2017-12-14 15:10:00,140.52,140.53,140.41,140.41,8618.0,132.3073,132.3167,132.2037,132.2037,8618.0
2017-12-14 15:20:00,140.42,140.53,140.42,140.49,11554.0,132.2131,132.3167,132.2131,132.2791,11554.0
2017-12-14 15:30:00,140.49,140.65,140.49,140.62,14128.0,132.2791,132.4297,132.2791,132.4015,14128.0
2017-12-14 15:40:00,140.63,140.67,140.5,140.53,21691.0,132.4109,132.4485,132.2885,132.3167,21691.0
2017-12-14 15:50:00,140.53,140.53,140.36,140.37,30550.0,132.3167,132.3167,132.1566,132.1661,30550.0
2017-12-15 09:30:00,141.1,141.17,140.97,140.99,122812.0,132.8534,132.9193,132.731,132.7498,122812.0
2017-12-15 09:40:00,140.97,141.03,140.95,140.96,13393.0,132.731,132.7875,132.7122,132.7216,13393.0
2017-12-15 09:50:00,141.01,141.01,140.93,140.96,11196.0,132.7687,132.7687,132.6933,132.7216,11196.0
2017-12-15 10:00:00,140.97,141.02,140.92,140.99,8184.0,132.731,132.7781,132.6839,132.7498,8184.0
2017-12-15 10:10:00,140.97,141.26,140.94,141.25,21890.0,132.731,133.004,132.7028,132.9946,21890.0
2017-12-15 10:20:00,141.23,141.23,141.16,141.17,8880.0,132.9758,132.9758,132.9099,132.9193,8880.0
2017-12-15 10:30:00,141.14,141.15,141.08,141.11,12760.0,132.8911,132.9005,132.8346,132.8628,12760.0
2017-12-15 10:40:00,141.12,141.16,141.12,141.12,5324.0,132.8722,132.9099,132.8722,132.8722,5324.0
2017-12-15 10:50:00,141.11,141.22,141.1,141.15,6528.0,132.8628,132.9664,132.8534,132.9005,6528.0
2017-12-15 11:00:00,141.16,141.26,141.15,141.25,5409.0,132.9099,133.004,132.9005,132.9946,5409.0
2017-12-15 11:10:00,141.26,141.29,141.22,141.26,12867.0,133.004,133.0323,132.9664,133.004,12867.0
2017-12-15 11:20:00,141.28,141.4,141.27,141.38,126813.0,133.0229,133.1359,133.0135,133.117,126813.0
2017-12-15 11:30:00,141.38,141.45,141.38,141.44,5854.0,133.117,133.1829,133.117,133.1735,5854.0
2017-12-15 11:40:00,141.44,141.44,141.34,141.37,12264.0,133.1735,133.1735,133.0794,133.1076,12264.0
2017-12-15 11:50:00,141.35,141.45,141.35,141.45,18552.0,133.0888,133.1829,133.0888,133.1829,18552.0
2017-12-15 12:00:00,141.44,141.48,141.42,141.42,4542.0,133.1735,133.2112,133.1547,133.1547,4542.0
2017-12-15 12:10:00,141.43,141.54,141.4,141.53,47428.0,133.1641,133.2677,133.1359,133.2583,47428.0
2017-12-15 12:20:00,141.54,141.54,141.48,141.5,82134.0,133.2677,133.2677,133.2112,133.23,82134.0
2017-12-15 12:30:00,141.5,141.54,141.45,141.49,13179.0,133.23,133.2677,133.1829,133.2206,13179.0
2017-12-15 12:40:00,141.49,141.49,141.43,141.49,12889.0,133.2206,133.2206,133.1641,133.2206,12889.0
2017-12-15 12:50:00,141.49,141.49,141.43,141.49,3931.0,133.2206,133.2206,133.1641,133.2206,3931.0
2017-12-15 13:00:00,141.47,141.49,141.44,141.45,7166.0,133.2018,133.2206,133.1735,133.1829,7166.0
2017-12-15 13:10:00,141.46,141.46,141.43,141.46,2399.0,133.1924,133.1924,133.1641,133.1924,2399.0
2017-12-15 13:20:00,141.46,141.47,141.43,141.44,17321.0,133.1924,133.2018,133.1641,133.1735,17321.0
2017-12-15 13:30:00,141.43,141.48,141.43,141.47,17159.0,133.1641,133.2112,133.1641,133.2018,17159.0
2017-12-15 13:40:00,141.46,141.51,141.43,141.51,4274.0,133.1924,133.2394,133.1641,133.2394,4274.0
2017-12-15 13:50:00,141.49,141.57,141.47,141.56,15923.0,133.2206,133.2959,133.2018,133.2865,15923.0
2017-12-15 14:00:00,141.56,141.63,141.54,141.63,13869.0,133.2865,133.3524,133.2677,133.3524,13869.0
2017-12-15 14:10:00,141.61,141.68,141.55,141.63,7988.0,133.3336,133.3995,133.2771,133.3524,7988.0
2017-12-15 14:20:00,141.62,141.68,141.61,141.66,9038.0,133.343,133.3995,133.3336,133.3807,9038.0
2017-12-15 14:30:00,141.65,141.68,141.65,141.67,10934.0,133.3713,133.3995,133.3713,133.3901,10934.0
2017-12-15 14:40:00,141.65,141.69,141.64,141.67,13373.0,133.3713,133.4089,133.3618,133.3901,13373.0
2017-12-15 14:50:00,141.69,141.7,141.58,141.63,8774.0,133.4089,133.4183,133.3053,133.3524,8774.0
2017-12-15 15:00:00,141.65,141.73,141.62,141.73,49221.0,133.3713,133.4466,133.343,133.4466,49221.0
2017-12-15 15:10:00,141.72,141.78,141.72,141.75,12738.0,133.4372,133.4937,133.4372,133.4654,12738.0
2017-12-15 15:20:00,141.72,141.75,141.72,141.73,7631.0,133.4372,133.4654,133.4372,133.4466,7631.0
2017-12-15 15:30:00,141.73,141.74,141.61,141.62,11775.0,133.4466,133.456,133.3336,133.343,11775.0
2017-12-15 15:40:00,141.6,141.64,141.42,141.43,13369.0,133.3242,133.3618,133.1547,133.1641,13369.0
2017-12-15 15:50:00,141.45,141.58,141.41,141.55,46717.0,133.1829,133.3053,133.1453,133.2771,46717.0
2017-12-18 09:30:00,142.37,142.5,141.96,142.4,52717.0,134.0492,134.1716,133.6631,134.0774,52717.0
2017-12-18 09:40:00,142.47,142.57,142.45,142.52,28716.0,134.1433,134.2375,134.1245,134.1904,28716.0
2017-12-18 09:50:00,142.51,142.53,142.43,142.5,18064.0,134.181,134.1998,134.1057,134.1716,18064.0
2017-12-18 10:00:00,142.53,142.61,142.49,142.55,10118.0,134.1998,134.2751,134.1622,134.2187,10118.0
2017-12-18 10:10:00,142.6,142.64,142.56,142.59,10080.0,134.2657,134.3034,134.2281,134.2563,10080.0
2017-12-18 10:20:00,142.6,142.66,142.58,142.64,7505.0,134.2657,134.3222,134.2469,134.3034,7505.0
2017-12-18 10:30:00,142.64,142.66,142.54,142.54,10359.0,134.3034,134.3222,134.2092,134.2092,10359.0
2017-12-18 10:40:00,142.56,142.64,142.56,142.6,23335.0,134.2281,134.3034,134.2281,134.2657,23335.0
2017-12-18 10:50:00,142.59,142.63,142.57,142.58,6419.0,134.2563,134.294,134.2375,134.2469,6419.0
2017-12-18 11:00:00,142.58,142.58,142.51,142.53,8942.0,134.2469,134.2469,134.181,134.1998,8942.0
2017-12-18 11:10:00,142.54,142.6,142.49,142.51,10148.0,134.2092,134.2657,134.1622,134.181,10148.0
2017-12-18 11:20:00,142.53,142.58,142.49,142.53,14315.0,134.1998,134.2469,134.1622,134.1998,14315.0
2017-12-18 11:30:00,142.52,142.6,142.5,142.59,4905.0,134.1904,134.2657,134.1716,134.2563,4905.0
2017-12-18 11:40:00,142.59,142.62,142.57,142.62,9520.0,134.2563,134.2846,134.2375,134.2846,9520.0
2017-12-18 11:50:00,142.63,142.71,142.63,142.66,17320.0,134.294,134.3693,134.294,134.3222,17320.0
2017-12-18 12:00:00,142.66,142.71,142.64,142.68,3878.0,134.3222,134.3693,134.3034,134.3411,3878.0
2017-12-18 12:10:00,142.68,142.71,142.66,142.67,4639.0,134.3411,134.3693,134.3222,134.3316,4639.0
2017-12-18 12:20:00,142.68,142.69,142.64,142.66,5441.0,134.3411,134.3505,134.3034,134.3222,5441.0
2017-12-18 12:30:00,142.66,142.7,142.64,142.69,5973.0,134.3222,134.3599,134.3034,134.3505,5973.0
2017-12-18 12:40:00,142.7,142.72,142.68,142.71,13239.0,134.3599,134.3787,134.3411,134.3693,13239.0
2017-12-18 12:50:00,142.73,142.74,142.65,142.69,10954.0,134.3881,134.3975,134.3128,134.3505,10954.0
2017-12-18 13:00:00,142.66,142.68,142.63,142.66,14219.0,134.3222,134.3411,134.294,134.3222,14219.0
2017-12-18 13:10:00,142.67,142.69,142.63,142.64,7550.0,134.3316,134.3505,134.294,134.3034,7550.0
2017-12-18 13:20:00,142.62,142.69,142.6,142.68,8052.0,134.2846,134.3505,134.2657,134.3411,8052.0
2017-12-18 13:30:00,142.69,142.69,142.64,142.65,4002.0,134.3505,134.3505,134.3034,134.3128,4002.0
2017-12-18 13:40:00,142.64,142.67,142.61,142.65,11994.0,134.3034,134.3316,134.2751,134.3128,11994.0
2017-12-18 13:50:00,142.64,142.66,142.62,142.65,8496.0,134.3034,134.3222,134.2846,134.3128,8496.0
2017-12-18 14:00:00,142.67,142.67,142.6,142.62,8929.0,134.3316,134.3316,134.2657,134.2846,8929.0
2017-12-18 14:10:00,142.61,142.65,142.6,142.64,16523.0,134.2751,134.3128,134.2657,134.3034,16523.0
2017-12-18 14:20:00,142.63,142.65,142.6,142.62,13605.0,134.294,134.3128,134.2657,134.2846,13605.0
2017-12-18 14:30:00,142.62,142.66,142.61,142.65,6504.0,134.2846,134.3222,134.2751,134.3128,6504.0
2017-12-18 14:40:00,142.64,142.68,142.59,142.67,18838.0,134.3034,134.3411,134.2563,134.3316,18838.0
2017-12-18 14:50:00,142.66,142.7,142.63,142.68,11430.0,134.3222,134.3599,134.294,134.3411,11430.0
2017-12-18 15:00:00,142.67,142.7,142.65,142.65,64314.0,134.3316,134.3599,134.3128,134.3128,64314.0
2017-12-18 15:10:00,142.66,142.7,142.61,142.62,23470.0,134.3222,134.3599,134.2751,134.2846,23470.0
2017-12-18 15:20:00,142.66,142.66,142.56,142.56,40740.0,134.3222,134.3222,134.2281,134.2281,40740.0
2017-12-18 15:30:00,142.54,142.57,142.5,142.57,27267.0,134.2092,134.2375,134.1716,134.2375,27267.0
2017-12-18 15:40:00,142.56,142.6,142.55,142.57,25708.0,134.2281,134.2657,134.2187,134.2375,25708.0
2017-12-18 15:50:00,142.53,142.55,142.45,142.54,55771.0,134.1998,134.2187,134.1245,134.2092,55771.0
2017-12-19 09:30:00,142.54,142.58,142.31,142.34,33031.0,134.2092,134.2469,133.9927,134.0209,33031.0
2017-12-19 09:40:00,142.25,142.29,142.05,142.05,20257.0,133.9362,133.9738,133.7479,133.7479,20257.0
2017-12-19 09:50:00,142.09,142.21,142.08,142.16,5957.0,133.7855,133.8985,133.7761,133.8514,5957.0
2017-12-19 10:00:00,142.11,142.31,142.11,142.31,9534.0,133.8044,133.9927,133.8044,133.9927,9534.0
2017-12-19 10:10:00,142.25,142.29,142.15,142.16,7030.0,133.9362,133.9738,133.842,133.8514,7030.0
2017-12-19 10:20:00,142.24,142.25,142.13,142.18,13652.0,133.9268,133.9362,133.8232,133.8703,13652.0
2017-12-19 10:30:00,142.23,142.26,142.14,142.19,10537.0,133.9174,133.9456,133.8326,133.8797,10537.0
2017-12-19 10:40:00,142.2,142.21,142.07,142.11,8729.0,133.8891,133.8985,133.7667,133.8044,8729.0
2017-12-19 10:50:00,142.12,142.15,142.09,142.12,6472.0,133.8138,133.842,133.7855,133.8138,6472.0
2017-12-19 11:00:00,142.13,142.18,142.11,142.11,3122.0,133.8232,133.8703,133.8044,133.8044,3122.0
2017-12-19 11:10:00,142.11,142.21,142.06,142.21,11201.0,133.8044,133.8985,133.7573,133.8985,11201.0
2017-12-19 11:20:00,142.19,142.23,142.19,142.23,3192.0,133.8797,133.9174,133.8797,133.9174,3192.0
2017-12-19 11:30:00,142.23,142.23,142.17,142.17,14290.0,133.9174,133.9174,133.8609,133.8609,14290.0
2017-12-19 11:40:00,142.18,142.19,142.03,142.12,6498.0,133.8703,133.8797,133.729,133.8138,6498.0
2017-12-19 11:50:00,142.11,142.11,141.96,142.02,12058.0,133.8044,133.8044,133.6631,133.7196,12058.0
2017-12-19 12:00:00,142.01,142.01,141.9,141.95,5314.0,133.7102,133.7102,133.6066,133.6537,5314.0
2017-12-19 12:10:00,141.91,141.95,141.89,141.93,3628.0,133.6161,133.6537,133.5972,133.6349,3628.0
2017-12-19 12:20:00,141.9,141.91,141.81,141.86,63292.0,133.6066,133.6161,133.5219,133.569,63292.0
2017-12-19 12:30:00,141.87,141.94,141.85,141.93,9484.0,133.5784,133.6443,133.5596,133.6349,9484.0
2017-12-19 12:40:00,141.93,141.93,141.87,141.87,5905.0,133.6349,133.6349,133.5784,133.5784,5905.0
2017-12-19 12:50:00,141.86,141.99,141.85,141.99,15949.0,133.569,133.6914,133.5596,133.6914,15949.0
2017-12-19 13:00:00,142.0,142.04,141.98,142.0,3320.0,133.7008,133.7385,133.682,133.7008,3320.0
2017-12-19 13:10:00,141.99,142.03,141.95,142.01,4667.0,133.6914,133.729,133.6537,133.7102,4667.0
2017-12-19 13:20:00,142.03,142.03,141.98,141.99,2841.0,133.729,133.729,133.682,133.6914,2841.0
2017-12-19 13:30:00,142.0,142.11,141.98,142.06,18138.0,133.7008,133.8044,133.682,133.7573,18138.0
2017-12-19 13:40:00,142.05,142.07,142.03,142.07,28215.0,133.7479,133.7667,133.729,133.7667,28215.0
2017-12-19 13:50:00,142.06,142.1,142.05,142.05,3988.0,133.7573,133.795,133.7479,133.7479,3988.0
2017-12-19 14:00:00,142.06,142.08,142.0,142.01,11402.0,133.7573,133.7761,133.7008,133.7102,11402.0
2017-12-19 14:10:00,142.01,142.05,141.98,141.99,6877.0,133.7102,133.7479,133.682,133.6914,6877.0
2017-12-19 14:20:00,141.99,142.14,141.98,142.11,4295.0,133.6914,133.8326,133.682,133.8044,4295.0
2017-12-19 14:30:00,142.09,142.1,141.99,142.01,4094.0,133.7855,133.795,133.6914,133.7102,4094.0
2017-12-19 14:40:00,142.01,142.03,141.96,141.97,32810.0,133.7102,133.729,133.6631,133.6726,32810.0
2017-12-19 14:50:00,141.99,141.99,141.88,141.94,10728.0,133.6914,133.6914,133.5878,133.6443,10728.0
2017-12-19 15:00:00,141.94,141.95,141.77,141.83,8895.0,133.6443,133.6537,133.4842,133.5407,8895.0
2017-12-19 15:10:00,141.83,141.95,141.83,141.94,16493.0,133.5407,133.6537,133.5407,133.6443,16493.0
2017-12-19 15:20:00,141.94,142.03,141.93,141.98,11215.0,133.6443,133.729,133.6349,133.682,11215.0
2017-12-19 15:30:00,142.0,142.03,141.96,142.0,23756.0,133.7008,133.729,133.6631,133.7008,23756.0
2017-12-19 15:40:00,141.99,142.04,141.9,141.9,20258.0,133.6914,133.7385,133.6066,133.6066,20258.0
2017-12-19 15:50:00,141.92,141.99,141.86,141.9,40420.0,133.6255,133.6914,133.569,133.6066,40420.0
2017-12-20 09:30:00,142.4,142.4,141.93,141.93,24711.0,134.0774,134.0774,133.6349,133.6349,24711.0
2017-12-20 09:40:00,141.93,141.99,141.67,141.67,17216.0,133.6349,133.6914,133.3901,133.3901,17216.0
2017-12-20 09:50:00,141.7,141.75,141.57,141.71,31859.0,133.4183,133.4654,133.2959,133.4277,31859.0
2017-12-20 10:00:00,141.72,141.79,141.69,141.78,11619.0,133.4372,133.5031,133.4089,133.4937,11619.0
2017-12-20 10:10:00,141.83,141.86,141.66,141.67,6892.0,133.5407,133.569,133.3807,133.3901,6892.0
2017-12-20 10:20:00,141.67,141.74,141.61,141.66,4004.0,133.3901,133.456,133.3336,133.3807,4004.0
2017-12-20 10:30:00,141.67,141.68,141.49,141.5,16946.0,133.3901,133.3995,133.2206,133.23,16946.0
2017-12-20 10:40:00,141.5,141.58,141.41,141.55,10788.0,133.23,133.3053,133.1453,133.2771,10788.0
2017-12-20 10:50:00,141.56,141.61,141.49,141.54,8198.0,133.2865,133.3336,133.2206,133.2677,8198.0
2017-12-20 11:00:00,141.57,141.72,141.52,141.68,5183.0,133.2959,133.4372,133.2489,133.3995,5183.0
2017-12-20 11:10:00,141.7,141.71,141.57,141.57,3931.0,133.4183,133.4277,133.2959,133.2959,3931.0
2017-12-20 11:20:00,141.55,141.65,141.55,141.65,4621.0,133.2771,133.3713,133.2771,133.3713,4621.0
2017-12-20 11:30:00,141.69,141.71,141.61,141.69,7635.0,133.4089,133.4277,133.3336,133.4089,7635.0
2017-12-20 11:40:00,141.68,141.73,141.67,141.73,4309.0,133.3995,133.4466,133.3901,133.4466,4309.0
2017-12-20 11:50:00,141.72,141.74,141.68,141.69,6611.0,133.4372,133.456,133.3995,133.4089,6611.0
2017-12-20 12:00:00,141.7,141.73,141.64,141.64,19218.0,133.4183,133.4466,133.3618,133.3618,19218.0
2017-12-20 12:10:00,141.66,141.79,141.66,141.75,8077.0,133.3807,133.5031,133.3807,133.4654,8077.0
2017-12-20 12:20:00,141.74,141.82,141.73,141.78,9520.0,133.456,133.5313,133.4466,133.4937,9520.0
2017-12-20 12:30:00,141.78,141.8,141.65,141.66,19604.0,133.4937,133.5125,133.3713,133.3807,19604.0
2017-12-20 12:40:00,141.66,141.79,141.65,141.79,12135.0,133.3807,133.5031,133.3713,133.5031,12135.0
2017-12-20 12:50:00,141.75,141.77,141.72,141.74,12946.0,133.4654,133.4842,133.4372,133.456,12946.0
2017-12-20 13:00:00,141.76,141.79,141.74,141.79,10807.0,133.4748,133.5031,133.456,133.5031,10807.0
2017-12-20 13:10:00,141.79,141.87,141.78,141.83,3696.0,133.5031,133.5784,133.4937,133.5407,3696.0
2017-12-20 13:20:00,141.83,141.92,141.81,141.89,7329.0,133.5407,133.6255,133.5219,133.5972,7329.0
2017-12-20 13:30:00,141.89,141.91,141.83,141.84,10146.0,133.5972,133.6161,133.5407,133.5501,10146.0
2017-12-20 13:40:00,141.83,141.87,141.82,141.86,20319.0,133.5407,133.5784,133.5313,133.569,20319.0
2017-12-20 13:50:00,141.86,141.88,141.84,141.84,9022.0,133.569,133.5878,133.5501,133.5501,9022.0
2017-12-20 14:00:00,141.84,141.87,141.77,141.78,4743.0,133.5501,133.5784,133.4842,133.4937,4743.0
2017-12-20 14:10:00,141.77,141.81,141.75,141.79,14448.0,133.4842,133.5219,133.4654,133.5031,14448.0
2017-12-20 14:20:00,141.79,141.82,141.68,141.7,5696.0,133.5031,133.5313,133.3995,133.4183,5696.0
2017-12-20 14:30:00,141.7,141.75,141.67,141.69,28011.0,133.4183,133.4654,133.3901,133.4089,28011.0
2017-12-20 14:40:00,141.69,141.7,141.62,141.65,41570.0,133.4089,133.4183,133.343,133.3713,41570.0
2017-12-20 14:50:00,141.65,141.67,141.59,141.67,35761.0,133.3713,133.3901,133.3148,133.3901,35761.0
2017-12-20 15:00:00,141.67,141.71,141.63,141.63,21432.0,133.3901,133.4277,133.3524,133.3524,21432.0
2017-12-20 15:10:00,141.63,141.7,141.59,141.68,15415.0,133.3524,133.4183,133.3148,133.3995,15415.0
2017-12-20 15:20:00,141.67,141.71,141.65,141.66,22852.0,133.3901,133.4277,133.3713,133.3807,22852.0
2017-12-20 15:30:00,141.68,141.77,141.66,141.75,32228.0,133.3995,133.4842,133.3807,133.4654,32228.0
2017-12-20 15:40:00,141.75,141.78,141.68,141.69,5047.0,133.4654,133.4937,133.3995,133.4089,5047.0
2017-12-20 15:50:00,141.69,141.71,141.61,141.63,11745.0,133.4089,133.4277,133.3336,133.3524,11745.0
2017-12-21 09:30:00,141.49,141.59,141.4,141.43,38789.0,133.6687,133.7632,133.5837,133.612,38789.0
2017-12-21 09:40:00,141.48,141.48,141.38,141.4,8502.0,133.6593,133.6593,133.5648,133.5837,8502.0
2017-12-21 09:50:00,141.41,141.41,141.18,141.19,30300.0,133.5932,133.5932,133.3759,133.3853,30300.0
2017-12-21 10:00:00,141.18,141.28,141.16,141.16,7787.0,133.3759,133.4703,133.357,133.357,7787.0
2017-12-21 10:10:00,141.19,141.26,141.17,141.22,12660.0,133.3853,133.4514,133.3664,133.4137,12660.0
2017-12-21 10:20:00,141.21,141.31,141.2,141.28,10758.0,133.4042,133.4987,133.3948,133.4703,10758.0
2017-12-21 10:30:00,141.31,141.46,141.27,141.42,7610.0,133.4987,133.6404,133.4609,133.6026,7610.0
2017-12-21 10:40:00,141.41,141.43,141.31,141.34,6593.0,133.5932,133.612,133.4987,133.527,6593.0
2017-12-21 10:50:00,141.31,141.34,141.29,141.3,11936.0,133.4987,133.527,133.4798,133.4892,11936.0
2017-12-21 11:00:00,141.31,141.35,141.29,141.35,17502.0,133.4987,133.5365,133.4798,133.5365,17502.0
2017-12-21 11:10:00,141.32,141.39,141.3,141.34,11730.0,133.5081,133.5743,133.4892,133.527,11730.0
2017-12-21 11:20:00,141.35,141.49,141.35,141.49,9942.0,133.5365,133.6687,133.5365,133.6687,9942.0
2017-12-21 11:30:00,141.49,141.56,141.45,141.55,8307.0,133.6687,133.7349,133.6309,133.7254,8307.0
2017-12-21 11:40:00,141.54,141.56,141.52,141.54,7404.0,133.716,133.7349,133.6971,133.716,7404.0
2017-12-21 11:50:00,141.53,141.53,141.47,141.47,8116.0,133.7065,133.7065,133.6498,133.6498,8116.0
2017-12-21 12:00:00,141.46,141.47,141.42,141.45,5541.0,133.6404,133.6498,133.6026,133.6309,5541.0
2017-12-21 12:10:00,141.47,141.52,141.46,141.47,11996.0,133.6498,133.6971,133.6404,133.6498,11996.0
2017-12-21 12:20:00,141.47,141.54,141.47,141.53,5139.0,133.6498,133.716,133.6498,133.7065,5139.0
2017-12-21 12:30:00,141.53,141.56,141.52,141.53,22953.0,133.7065,133.7349,133.6971,133.7065,22953.0
2017-12-21 12:40:00,141.51,141.51,141.45,141.49,4137.0,133.6876,133.6876,133.6309,133.6687,4137.0
2017-12-21 12:50:00,141.51,141.61,141.51,141.61,8029.0,133.6876,133.7821,133.6876,133.7821,8029.0
2017-12-21 13:00:00,141.6,141.68,141.6,141.68,9193.0,133.7726,133.8482,133.7726,133.8482,9193.0
2017-12-21 13:10:00,141.67,141.72,141.66,141.69,7939.0,133.8388,133.886,133.8293,133.8577,7939.0
2017-12-21 13:20:00,141.7,141.7,141.64,141.67,16190.0,133.8671,133.8671,133.8104,133.8388,16190.0
2017-12-21 13:30:00,141.66,141.66,141.6,141.61,13912.0,133.8293,133.8293,133.7726,133.7821,13912.0
2017-12-21 13:40:00,141.6,141.62,141.58,141.61,9634.0,133.7726,133.7915,133.7538,133.7821,9634.0
2017-12-21 13:50:00,141.63,141.65,141.58,141.59,16333.0,133.801,133.8199,133.7538,133.7632,16333.0
2017-12-21 14:00:00,141.59,141.59,141.52,141.53,7869.0,133.7632,133.7632,133.6971,133.7065,7869.0
2017-12-21 14:10:00,141.53,141.53,141.48,141.5,12157.0,133.7065,133.7065,133.6593,133.6782,12157.0
2017-12-21 14:20:00,141.49,141.52,141.46,141.51,86520.0,133.6687,133.6971,133.6404,133.6876,86520.0
2017-12-21 14:30:00,141.5,141.5,141.45,141.49,26571.0,133.6782,133.6782,133.6309,133.6687,26571.0
2017-12-21 14:40:00,141.49,141.5,141.44,141.46,12497.0,133.6687,133.6782,133.6215,133.6404,12497.0
2017-12-21 14:50:00,141.46,141.51,141.44,141.5,51481.0,133.6404,133.6876,133.6215,133.6782,51481.0
2017-12-21 15:00:00,141.49,141.52,141.42,141.48,15206.0,133.6687,133.6971,133.6026,133.6593,15206.0
2017-12-21 15:10:00,141.47,141.49,141.31,141.38,12334.0,133.6498,133.6687,133.4987,133.5648,12334.0
2017-12-21 15:20:00,141.36,141.44,141.35,141.44,12350.0,133.5459,133.6215,133.5365,133.6215,12350.0
2017-12-21 15:30:00,141.45,141.46,141.38,141.39,12663.0,133.6309,133.6404,133.5648,133.5743,12663.0
2017-12-21 15:40:00,141.37,141.39,141.24,141.26,24978.0,133.5554,133.5743,133.4325,133.4514,24978.0
2017-12-21 15:50:00,141.24,141.25,141.16,141.25,30252.0,133.4325,133.442,133.357,133.442,30252.0
2017-12-22 09:30:00,141.19,141.22,140.89,140.92,33331.0,133.3853,133.4137,133.1019,133.1302,33331.0
2017-12-22 09:40:00,140.94,141.06,140.93,141.03,11233.0,133.1491,133.2625,133.1397,133.2342,11233.0
2017-12-22 09:50:00,140.97,141.18,140.97,141.18,7838.0,133.1775,133.3759,133.1775,133.3759,7838.0
2017-12-22 10:00:00,141.14,141.2,141.1,141.17,8037.0,133.3381,133.3948,133.3003,133.3664,8037.0
2017-12-22 10:10:00,141.14,141.15,141.0,141.12,13115.0,133.3381,133.3475,133.2058,133.3192,13115.0
2017-12-22 10:20:00,141.11,141.17,141.09,141.13,13074.0,133.3097,133.3664,133.2908,133.3286,13074.0
2017-12-22 10:30:00,141.17,141.17,141.08,141.08,4434.0,133.3664,133.3664,133.2814,133.2814,4434.0
2017-12-22 10:40:00,141.11,141.18,141.09,141.14,11352.0,133.3097,133.3759,133.2908,133.3381,11352.0
2017-12-22 10:50:00,141.15,141.17,141.11,141.12,6529.0,133.3475,133.3664,133.3097,133.3192,6529.0
2017-12-22 11:00:00,141.11,141.12,140.98,141.02,8983.0,133.3097,133.3192,133.1869,133.2247,8983.0
2017-12-22 11:10:00,141.04,141.08,141.03,141.04,8860.0,133.2436,133.2814,133.2342,133.2436,8860.0
2017-12-22 11:20:00,141.07,141.17,141.06,141.11,8359.0,133.2719,133.3664,133.2625,133.3097,8359.0
2017-12-22 11:30:00,141.07,141.1,140.94,141.03,20918.0,133.2719,133.3003,133.1491,133.2342,20918.0
2017-12-22 11:40:00,141.03,141.11,141.02,141.07,4750.0,133.2342,133.3097,133.2247,133.2719,4750.0
2017-12-22 11:50:00,141.07,141.08,141.03,141.03,5182.0,133.2719,133.2814,133.2342,133.2342,5182.0
2017-12-22 12:00:00,141.02,141.03,140.99,141.0,8981.0,133.2247,133.2342,133.1964,133.2058,8981.0
2017-12-22 12:10:00,141.0,141.02,140.99,141.01,7191.0,133.2058,133.2247,133.1964,133.2153,7191.0
2017-12-22 12:20:00,141.02,141.04,141.01,141.01,13991.0,133.2247,133.2436,133.2153,133.2153,13991.0
2017-12-22 12:30:00,141.01,141.03,140.99,141.02,14952.0,133.2153,133.2342,133.1964,133.2247,14952.0
2017-12-22 12:40:00,141.01,141.02,140.98,140.98,6826.0,133.2153,133.2247,133.1869,133.1869,6826.0
2017-12-22 12:50:00,140.98,141.01,140.96,141.01,12514.0,133.1869,133.2153,133.168,133.2153,12514.0
2017-12-22 13:00:00,141.01,141.03,141.0,141.02,10463.0,133.2153,133.2342,133.2058,133.2247,10463.0
2017-12-22 13:10:00,141.01,141.04,141.01,141.03,12387.0,133.2153,133.2436,133.2153,133.2342,12387.0
2017-12-22 13:20:00,141.03,141.04,141.0,141.01,13755.0,133.2342,133.2436,133.2058,133.2153,13755.0
2017-12-22 13:30:00,141.02,141.05,141.01,141.03,18227.0,133.2247,133.2531,133.2153,133.2342,18227.0
2017-12-22 13:40:00,141.03,141.13,141.01,141.13,11678.0,133.2342,133.3286,133.2153,133.3286,11678.0
2017-12-22 13:50:00,141.1,141.13,141.09,141.1,5900.0,133.3003,133.3286,133.2908,133.3003,5900.0
2017-12-22 14:00:00,141.1,141.13,141.06,141.08,20728.0,133.3003,133.3286,133.2625,133.2814,20728.0
2017-12-22 14:10:00,141.07,141.16,141.07,141.15,8637.0,133.2719,133.357,133.2719,133.3475,8637.0
2017-12-22 14:20:00,141.16,141.17,141.12,141.15,6926.0,133.357,133.3664,133.3192,133.3475,6926.0
2017-12-22 14:30:00,141.17,141.17,141.13,141.15,11051.0,133.3664,133.3664,133.3286,133.3475,11051.0
2017-12-22 14:40:00,141.12,141.18,141.1,141.17,18679.0,133.3192,133.3759,133.3003,133.3664,18679.0
2017-12-22 14:50:00,141.17,141.18,141.13,141.15,35599.0,133.3664,133.3759,133.3286,133.3475,35599.0
2017-12-22 15:00:00,141.15,141.17,141.1,141.13,15488.0,133.3475,133.3664,133.3003,133.3286,15488.0
2017-12-22 15:10:00,141.13,141.14,141.11,141.13,22736.0,133.3286,133.3381,133.3097,133.3286,22736.0
2017-12-22 15:20:00,141.12,141.12,141.08,141.09,9042.0,133.3192,133.3192,133.2814,133.2908,9042.0
2017-12-22 15:30:00,141.1,141.15,141.09,141.15,17676.0,133.3003,133.3475,133.2908,133.3475,17676.0
2017-12-22 15:40:00,141.14,141.16,141.07,141.1,29277.0,133.3381,133.357,133.2719,133.3003,29277.0
2017-12-22 15:50:00,141.09,141.15,141.05,141.13,39305.0,133.2908,133.3475,133.2531,133.3286,39305.0
2017-12-26 09:30:00,140.8,140.8,140.61,140.65,36243.0,133.0169,133.0169,132.8374,132.8752,36243.0
2017-12-26 09:40:00,140.63,140.64,140.51,140.51,18662.0,132.8563,132.8657,132.7429,132.7429,18662.0
2017-12-26 09:50:00,140.5,140.61,140.46,140.6,6069.0,132.7335,132.8374,132.6957,132.8279,6069.0
2017-12-26 10:00:00,140.63,140.71,140.59,140.71,2300.0,132.8563,132.9318,132.8185,132.9318,2300.0
2017-12-26 10:10:00,140.72,140.76,140.7,140.76,3179.0,132.9413,132.9791,132.9224,132.9791,3179.0
2017-12-26 10:20:00,140.76,140.83,140.75,140.8,7215.0,132.9791,133.0452,132.9696,133.0169,7215.0
2017-12-26 10:30:00,140.82,140.86,140.79,140.82,6975.0,133.0358,133.0736,133.0074,133.0358,6975.0
2017-12-26 10:40:00,140.83,140.86,140.8,140.82,7489.0,133.0452,133.0736,133.0169,133.0358,7489.0
2017-12-26 10:50:00,140.81,140.83,140.7,140.71,5451.0,133.0263,133.0452,132.9224,132.9318,5451.0
2017-12-26 11:00:00,140.7,140.79,140.69,140.71,6545.0,132.9224,133.0074,132.913,132.9318,6545.0
2017-12-26 11:10:00,140.72,140.75,140.7,140.75,10313.0,132.9413,132.9696,132.9224,132.9696,10313.0
2017-12-26 11:20:00,140.76,140.81,140.75,140.81,10944.0,132.9791,133.0263,132.9696,133.0263,10944.0
2017-12-26 11:30:00,140.8,140.85,140.78,140.84,3952.0,133.0169,133.0641,132.998,133.0547,3952.0
2017-12-26 11:40:00,140.83,140.88,140.81,140.87,11014.0,133.0452,133.0924,133.0263,133.083,11014.0
2017-12-26 11:50:00,140.87,140.88,140.82,140.85,5384.0,133.083,133.0924,133.0358,133.0641,5384.0
2017-12-26 12:00:00,140.84,140.91,140.84,140.91,4631.0,133.0547,133.1208,133.0547,133.1208,4631.0
2017-12-26 12:10:00,140.93,140.93,140.84,140.84,6815.0,133.1397,133.1397,133.0547,133.0547,6815.0
2017-12-26 12:20:00,140.83,140.87,140.83,140.86,10247.0,133.0452,133.083,133.0452,133.0736,10247.0
2017-12-26 12:30:00,140.88,140.94,140.87,140.93,9791.0,133.0924,133.1491,133.083,133.1397,9791.0
2017-12-26 12:40:00,140.93,140.99,140.92,140.96,26936.0,133.1397,133.1964,133.1302,133.168,26936.0
2017-12-26 12:50:00,140.95,140.95,140.9,140.92,6624.0,133.1586,133.1586,133.1113,133.1302,6624.0
2017-12-26 13:00:00,140.9,140.94,140.88,140.89,4792.0,133.1113,133.1491,133.0924,133.1019,4792.0
2017-12-26 13:10:00,140.89,140.91,140.87,140.89,3674.0,133.1019,133.1208,133.083,133.1019,3674.0
2017-12-26 13:20:00,140.88,140.93,140.88,140.93,12875.0,133.0924,133.1397,133.0924,133.1397,12875.0
2017-12-26 13:30:00,140.92,140.92,140.84,140.86,4823.0,133.1302,133.1302,133.0547,133.0736,4823.0
2017-12-26 13:40:00,140.87,140.89,140.83,140.88,11141.0,133.083,133.1019,133.0452,133.0924,11141.0
2017-12-26 13:50:00,140.88,140.91,140.86,140.86,13135.0,133.0924,133.1208,133.0736,133.0736,13135.0
2017-12-26 14:00:00,140.87,140.9,140.86,140.88,19395.0,133.083,133.1113,133.0736,133.0924,19395.0
2017-12-26 14:10:00,140.89,140.9,140.85,140.86,8770.0,133.1019,133.1113,133.0641,133.0736,8770.0
2017-12-26 14:20:00,140.87,140.9,140.87,140.9,7399.0,133.083,133.1113,133.083,133.1113,7399.0
2017-12-26 14:30:00,140.9,140.92,140.89,140.9,20230.0,133.1113,133.1302,133.1019,133.1113,20230.0
2017-12-26 14:40:00,140.91,140.91,140.88,140.91,5590.0,133.1208,133.1208,133.0924,133.1208,5590.0
2017-12-26 14:50:00,140.9,140.93,140.87,140.92,12746.0,133.1113,133.1397,133.083,133.1302,12746.0
2017-12-26 15:00:00,140.92,140.93,140.9,140.93,3305.0,133.1302,133.1397,133.1113,133.1397,3305.0
2017-12-26 15:10:00,140.93,140.94,140.87,140.87,8850.0,133.1397,133.1491,133.083,133.083,8850.0
2017-12-26 15:20:00,140.88,140.89,140.8,140.8,9937.0,133.0924,133.1019,133.0169,133.0169,9937.0
2017-12-26 15:30:00,140.81,140.83,140.77,140.81,6534.0,133.0263,133.0452,132.9885,133.0263,6534.0
2017-12-26 15:40:00,140.81,140.85,140.8,140.85,14489.0,133.0263,133.0641,133.0169,133.0641,14489.0
2017-12-26 15:50:00,140.86,140.92,140.8,140.91,11623.0,133.0736,133.1302,133.0169,133.1208,11623.0
2017-12-27 09:30:00,141.03,141.1,140.95,141.05,57625.0,133.2342,133.3003,133.1586,133.2531,57625.0
2017-12-27 09:40:00,141.06,141.12,141.05,141.06,10752.0,133.2625,133.3192,133.2531,133.2625,10752.0
2017-12-27 09:50:00,141.1,141.15,141.09,141.15,7854.0,133.3003,133.3475,133.2908,133.3475,7854.0
2017-12-27 10:00:00,141.15,141.18,141.11,141.14,10128.0,133.3475,133.3759,133.3097,133.3381,10128.0
2017-12-27 10:10:00,141.15,141.17,141.12,141.17,4631.0,133.3475,133.3664,133.3192,133.3664,4631.0
2017-12-27 10:20:00,141.19,141.23,141.19,141.2,4567.0,133.3853,133.4231,133.3853,133.3948,4567.0
2017-12-27 10:30:00,141.2,141.21,141.16,141.17,3879.0,133.3948,133.4042,133.357,133.3664,3879.0
2017-12-27 10:40:00,141.19,141.24,141.19,141.22,3274.0,133.3853,133.4325,133.3853,133.4137,3274.0
2017-12-27 10:50:00,141.24,141.27,141.23,141.25,4232.0,133.4325,133.4609,133.4231,133.442,4232.0
2017-12-27 11:00:00,141.26,141.3,141.24,141.25,2967.0,133.4514,133.4892,133.4325,133.442,2967.0
2017-12-27 11:10:00,141.25,141.26,141.22,141.25,3482.0,133.442,133.4514,133.4137,133.442,3482.0
2017-12-27 11:20:00,141.23,141.25,141.21,141.25,7143.0,133.4231,133.442,133.4042,133.442,7143.0
2017-12-27 11:30:00,141.23,141.24,141.19,141.21,4264.0,133.4231,133.4325,133.3853,133.4042,4264.0
2017-12-27 11:40:00,141.2,141.21,141.1,141.17,3249.0,133.3948,133.4042,133.3003,133.3664,3249.0
2017-12-27 11:50:00,141.16,141.17,141.1,141.11,11495.0,133.357,133.3664,133.3003,133.3097,11495.0
2017-12-27 12:00:00,141.09,141.17,141.08,141.16,14992.0,133.2908,133.3664,133.2814,133.357,14992.0
2017-12-27 12:10:00,141.17,141.18,141.11,141.11,4456.0,133.3664,133.3759,133.3097,133.3097,4456.0
2017-12-27 12:20:00,141.12,141.15,141.09,141.09,4535.0,133.3192,133.3475,133.2908,133.2908,4535.0
2017-12-27 12:30:00,141.09,141.12,141.09,141.11,9411.0,133.2908,133.3192,133.2908,133.3097,9411.0
2017-12-27 12:40:00,141.12,141.16,141.1,141.11,218256.0,133.3192,133.357,133.3003,133.3097,218256.0
2017-12-27 12:50:00,141.11,141.12,141.07,141.07,4629.0,133.3097,133.3192,133.2719,133.2719,4629.0
2017-12-27 13:00:00,141.05,141.09,141.04,141.08,7890.0,133.2531,133.2908,133.2436,133.2814,7890.0
2017-12-27 13:10:00,141.08,141.11,141.07,141.09,6073.0,133.2814,133.3097,133.2719,133.2908,6073.0
2017-12-27 13:20:00,141.09,141.11,141.05,141.08,7777.0,133.2908,133.3097,133.2531,133.2814,7777.0
2017-12-27 13:30:00,141.06,141.09,141.05,141.06,7844.0,133.2625,133.2908,133.2531,133.2625,7844.0
2017-12-27 13:40:00,141.09,141.1,141.09,141.09,645.0,133.2908,133.3003,133.2908,133.2908,645.0
2017-12-27 13:50:00,141.1,141.12,141.06,141.12,3490.0,133.3003,133.3192,133.2625,133.3192,3490.0
2017-12-27 14:00:00,141.13,141.13,141.06,141.09,9869.0,133.3286,133.3286,133.2625,133.2908,9869.0
2017-12-27 14:10:00,141.09,141.1,141.04,141.06,16673.0,133.2908,133.3003,133.2436,133.2625,16673.0
2017-12-27 14:20:00,141.05,141.07,141.02,141.07,7338.0,133.2531,133.2719,133.2247,133.2719,7338.0
2017-12-27 14:30:00,141.07,141.07,140.99,141.05,17391.0,133.2719,133.2719,133.1964,133.2531,17391.0
2017-12-27 14:40:00,141.05,141.08,141.02,141.03,12079.0,133.2531,133.2814,133.2247,133.2342,12079.0
2017-12-27 14:50:00,141.03,141.04,140.97,141.04,17826.0,133.2342,133.2436,133.1775,133.2436,17826.0
2017-12-27 15:00:00,141.03,141.05,141.01,141.04,12332.0,133.2342,133.2531,133.2153,133.2436,12332.0
2017-12-27 15:10:00,141.03,141.05,140.97,140.97,24671.0,133.2342,133.2531,133.1775,133.1775,24671.0
2017-12-27 15:20:00,140.99,141.01,140.97,140.99,9499.0,133.1964,133.2153,133.1775,133.1964,9499.0
2017-12-27 15:30:00,140.99,141.01,140.94,140.95,11164.0,133.1964,133.2153,133.1491,133.1586,11164.0
2017-12-27 15:40:00,140.94,141.0,140.92,140.96,18716.0,133.1491,133.2058,133.1302,133.168,18716.0
2017-12-27 15:50:00,140.96,141.08,140.95,141.06,40796.0,133.168,133.2814,133.1586,133.2625,40796.0
2017-12-28 09:30:00,141.38,141.46,141.25,141.34,21372.0,133.5648,133.6404,133.442,133.527,21372.0
2017-12-28 09:40:00,141.32,141.34,141.27,141.31,24274.0,133.5081,133.527,133.4609,133.4987,24274.0
2017-12-28 09:50:00,141.31,141.31,141.21,141.23,10880.0,133.4987,133.4987,133.4042,133.4231,10880.0
2017-12-28 10:00:00,141.25,141.25,141.16,141.23,25233.0,133.442,133.442,133.357,133.4231,25233.0
2017-12-28 10:10:00,141.23,141.25,141.17,141.17,37211.0,133.4231,133.442,133.3664,133.3664,37211.0
2017-12-28 10:20:00,141.17,141.17,141.14,141.17,3633.0,133.3664,133.3664,133.3381,133.3664,3633.0
2017-12-28 10:30:00,141.13,141.15,141.1,141.13,9846.0,133.3286,133.3475,133.3003,133.3286,9846.0
2017-12-28 10:40:00,141.12,141.19,141.12,141.16,3717.0,133.3192,133.3853,133.3192,133.357,3717.0
2017-12-28 10:50:00,141.16,141.22,141.15,141.2,3696.0,133.357,133.4137,133.3475,133.3948,3696.0
2017-12-28 11:00:00,141.23,141.24,141.18,141.23,3580.0,133.4231,133.4325,133.3759,133.4231,3580.0
2017-12-28 11:10:00,141.24,141.26,141.23,141.25,11864.0,133.4325,133.4514,133.4231,133.442,11864.0
2017-12-28 11:20:00,141.26,141.27,141.23,141.24,9265.0,133.4514,133.4609,133.4231,133.4325,9265.0
2017-12-28 11:30:00,141.25,141.25,141.2,141.24,3850.0,133.442,133.442,133.3948,133.4325,3850.0
2017-12-28 11:40:00,141.24,141.29,141.24,141.28,14689.0,133.4325,133.4798,133.4325,133.4703,14689.0
2017-12-28 11:50:00,141.28,141.29,141.26,141.28,6984.0,133.4703,133.4798,133.4514,133.4703,6984.0
2017-12-28 12:00:00,141.26,141.27,141.23,141.25,13878.0,133.4514,133.4609,133.4231,133.442,13878.0
2017-12-28 12:10:00,141.25,141.26,141.25,141.25,3746.0,133.442,133.4514,133.442,133.442,3746.0
2017-12-28 12:20:00,141.24,141.25,141.22,141.23,5052.0,133.4325,133.442,133.4137,133.4231,5052.0
2017-12-28 12:30:00,141.24,141.26,141.23,141.24,4665.0,133.4325,133.4514,133.4231,133.4325,4665.0
2017-12-28 12:40:00,141.23,141.23,141.2,141.21,5117.0,133.4231,133.4231,133.3948,133.4042,5117.0
2017-12-28 12:50:00,141.22,141.23,141.21,141.22,16123.0,133.4137,133.4231,133.4042,133.4137,16123.0
2017-12-28 13:00:00,141.23,141.23,141.19,141.19,8799.0,133.4231,133.4231,133.3853,133.3853,8799.0
2017-12-28 13:10:00,141.19,141.21,141.19,141.2,9600.0,133.3853,133.4042,133.3853,133.3948,9600.0
2017-12-28 13:20:00,141.19,141.19,141.16,141.17,5092.0,133.3853,133.3853,133.357,133.3664,5092.0
2017-12-28 13:30:00,141.17,141.18,141.14,141.15,22400.0,133.3664,133.3759,133.3381,133.3475,22400.0
2017-12-28 13:40:00,141.17,141.17,141.15,141.16,8233.0,133.3664,133.3664,133.3475,133.357,8233.0
2017-12-28 13:50:00,141.15,141.16,141.11,141.16,10125.0,133.3475,133.357,133.3097,133.357,10125.0
2017-12-28 14:00:00,141.16,141.17,141.12,141.13,9723.0,133.357,133.3664,133.3192,133.3286,9723.0
2017-12-28 14:10:00,141.13,141.15,141.11,141.15,8811.0,133.3286,133.3475,133.3097,133.3475,8811.0
2017-12-28 14:20:00,141.16,141.17,141.13,141.14,17902.0,133.357,133.3664,133.3286,133.3381,17902.0
2017-12-28 14:30:00,141.13,141.15,141.11,141.15,19237.0,133.3286,133.3475,133.3097,133.3475,19237.0
2017-12-28 14:40:00,141.15,141.16,141.13,141.14,21795.0,133.3475,133.357,133.3286,133.3381,21795.0
2017-12-28 14:50:00,141.17,141.18,141.14,141.16,37637.0,133.3664,133.3759,133.3381,133.357,37637.0
2017-12-28 15:00:00,141.17,141.19,141.16,141.18,29954.0,133.3664,133.3853,133.357,133.3759,29954.0
2017-12-28 15:10:00,141.18,141.2,141.16,141.19,39946.0,133.3759,133.3948,133.357,133.3853,39946.0
2017-12-28 15:20:00,141.19,141.2,141.15,141.16,31569.0,133.3853,133.3948,133.3475,133.357,31569.0
2017-12-28 15:30:00,141.16,141.19,141.14,141.19,33178.0,133.357,133.3853,133.3381,133.3853,33178.0
2017-12-28 15:40:00,141.19,141.22,141.18,141.2,31776.0,133.3853,133.4137,133.3759,133.3948,31776.0
2017-12-28 15:50:00,141.21,141.34,141.21,141.29,47198.0,133.4042,133.527,133.4042,133.4798,47198.0
2017-12-29 09:30:00,141.56,141.74,141.29,141.39,20771.0,133.7349,133.9049,133.4798,133.5743,20771.0
2017-12-29 09:40:00,141.38,141.38,141.29,141.31,4407.0,133.5648,133.5648,133.4798,133.4987,4407.0
2017-12-29 09:50:00,141.32,141.32,141.25,141.26,3912.0,133.5081,133.5081,133.442,133.4514,3912.0
2017-12-29 10:00:00,141.27,141.28,141.22,141.27,5625.0,133.4609,133.4703,133.4137,133.4609,5625.0
2017-12-29 10:10:00,141.25,141.32,141.16,141.32,3965.0,133.442,133.5081,133.357,133.5081,3965.0
2017-12-29 10:20:00,141.31,141.33,141.26,141.33,4330.0,133.4987,133.5176,133.4514,133.5176,4330.0
2017-12-29 10:30:00,141.34,141.35,141.27,141.27,5743.0,133.527,133.5365,133.4609,133.4609,5743.0
2017-12-29 10:40:00,141.28,141.29,141.2,141.2,4668.0,133.4703,133.4798,133.3948,133.3948,4668.0
2017-12-29 10:50:00,141.2,141.2,141.04,141.12,7457.0,133.3948,133.3948,133.2436,133.3192,7457.0
2017-12-29 11:00:00,141.13,141.15,141.01,141.09,16515.0,133.3286,133.3475,133.2153,133.2908,16515.0
2017-12-29 11:10:00,141.08,141.12,141.04,141.05,12652.0,133.2814,133.3192,133.2436,133.2531,12652.0
2017-12-29 11:20:00,141.06,141.15,141.04,141.13,12121.0,133.2625,133.3475,133.2436,133.3286,12121.0
2017-12-29 11:30:00,141.15,141.15,141.05,141.09,5551.0,133.3475,133.3475,133.2531,133.2908,5551.0
2017-12-29 11:40:00,141.08,141.17,141.08,141.17,9806.0,133.2814,133.3664,133.2814,133.3664,9806.0
2017-12-29 11:50:00,141.17,141.18,141.15,141.18,2470.0,133.3664,133.3759,133.3475,133.3759,2470.0
2017-12-29 12:00:00,141.19,141.19,141.15,141.17,2549.0,133.3853,133.3853,133.3475,133.3664,2549.0
2017-12-29 12:10:00,141.19,141.23,141.19,141.21,4635.0,133.3853,133.4231,133.3853,133.4042,4635.0
2017-12-29 12:20:00,141.24,141.25,141.19,141.19,3335.0,133.4325,133.442,133.3853,133.3853,3335.0
2017-12-29 12:30:00,141.18,141.23,141.17,141.22,8083.0,133.3759,133.4231,133.3664,133.4137,8083.0
2017-12-29 12:40:00,141.18,141.2,141.13,141.13,6207.0,133.3759,133.3948,133.3286,133.3286,6207.0
2017-12-29 12:50:00,141.12,141.14,141.1,141.13,3230.0,133.3192,133.3381,133.3003,133.3286,3230.0
2017-12-29 13:00:00,141.13,141.13,141.08,141.09,3095.0,133.3286,133.3286,133.2814,133.2908,3095.0
2017-12-29 13:10:00,141.11,141.13,141.08,141.13,9585.0,133.3097,133.3286,133.2814,133.3286,9585.0
2017-12-29 13:20:00,141.13,141.18,141.12,141.14,6236.0,133.3286,133.3759,133.3192,133.3381,6236.0
2017-12-29 13:30:00,141.14,141.14,141.07,141.08,5081.0,133.3381,133.3381,133.2719,133.2814,5081.0
2017-12-29 13:40:00,141.09,141.09,141.04,141.05,11613.0,133.2908,133.2908,133.2436,133.2531,11613.0
2017-12-29 13:50:00,141.05,141.05,140.93,140.99,5256.0,133.2531,133.2531,133.1397,133.1964,5256.0
2017-12-29 14:00:00,140.98,141.01,140.98,140.99,13110.0,133.1869,133.2153,133.1869,133.1964,13110.0
2017-12-29 14:10:00,140.99,141.03,140.98,141.02,25679.0,133.1964,133.2342,133.1869,133.2247,25679.0
2017-12-29 14:20:00,141.03,141.05,141.0,141.05,4501.0,133.2342,133.2531,133.2058,133.2531,4501.0
2017-12-29 14:30:00,141.03,141.04,140.98,141.01,5245.0,133.2342,133.2436,133.1869,133.2153,5245.0
2017-12-29 14:40:00,141.0,141.06,141.0,141.01,7807.0,133.2058,133.2625,133.2058,133.2153,7807.0
2017-12-29 14:50:00,141.01,141.06,141.0,141.06,23220.0,133.2153,133.2625,133.2058,133.2625,23220.0
2017-12-29 15:00:00,141.05,141.06,141.01,141.05,21620.0,133.2531,133.2625,133.2153,133.2531,21620.0
2017-12-29 15:10:00,141.08,141.11,141.07,141.09,7766.0,133.2814,133.3097,133.2719,133.2908,7766.0
2017-12-29 15:20:00,141.1,141.18,141.1,141.13,9152.0,133.3003,133.3759,133.3003,133.3286,9152.0
2017-12-29 15:30:00,141.13,141.13,140.95,140.95,11490.0,133.3286,133.3286,133.1586,133.1586,11490.0
2017-12-29 15:40:00,140.95,140.97,140.9,140.95,16388.0,133.1586,133.1775,133.1113,133.1586,16388.0
2017-12-29 15:50:00,140.94,140.95,140.56,140.64,171336.0,133.1491,133.1586,132.7901,132.8657,171336.0
2018-01-02 09:30:00,141.29,141.32,141.05,141.31,49047.0,133.4798,133.5081,133.2531,133.4987,49047.0
2018-01-02 09:40:00,141.37,141.51,141.35,141.44,64185.0,133.5554,133.6876,133.5365,133.6215,64185.0
2018-01-02 09:50:00,141.46,141.58,141.38,141.56,9479.0,133.6404,133.7538,133.5648,133.7349,9479.0
2018-01-02 10:00:00,141.61,141.73,141.59,141.73,12279.0,133.7821,133.8955,133.7632,133.8955,12279.0
2018-01-02 10:10:00,141.69,141.74,141.66,141.72,11922.0,133.8577,133.9049,133.8293,133.886,11922.0
2018-01-02 10:20:00,141.74,141.85,141.7,141.84,61080.0,133.9049,134.0088,133.8671,133.9994,61080.0
2018-01-02 10:30:00,141.85,141.88,141.67,141.75,28223.0,134.0088,134.0372,133.8388,133.9144,28223.0
2018-01-02 10:40:00,141.77,141.84,141.74,141.83,7981.0,133.9333,133.9994,133.9049,133.9899,7981.0
2018-01-02 10:50:00,141.86,141.9,141.82,141.87,22329.0,134.0183,134.0561,133.9805,134.0277,22329.0
2018-01-02 11:00:00,141.88,141.92,141.87,141.9,30378.0,134.0372,134.075,134.0277,134.0561,30378.0
2018-01-02 11:10:00,141.9,142.01,141.9,141.97,16004.0,134.0561,134.16,134.0561,134.1222,16004.0
2018-01-02 11:20:00,141.97,141.97,141.87,141.88,17326.0,134.1222,134.1222,134.0277,134.0372,17326.0
2018-01-02 11:30:00,141.9,141.91,141.84,141.87,5293.0,134.0561,134.0655,133.9994,134.0277,5293.0
2018-01-02 11:40:00,141.85,141.9,141.8,141.9,11973.0,134.0088,134.0561,133.9616,134.0561,11973.0
2018-01-02 11:50:00,141.9,141.91,141.86,141.89,19163.0,134.0561,134.0655,134.0183,134.0466,19163.0
2018-01-02 12:00:00,141.89,141.95,141.88,141.94,32829.0,134.0466,134.1033,134.0372,134.0939,32829.0
2018-01-02 12:10:00,141.94,141.96,141.91,141.94,31266.0,134.0939,134.1127,134.0655,134.0939,31266.0
2018-01-02 12:20:00,141.94,141.95,141.91,141.93,12738.0,134.0939,134.1033,134.0655,134.0844,12738.0
2018-01-02 12:30:00,141.94,141.94,141.87,141.9,15856.0,134.0939,134.0939,134.0277,134.0561,15856.0
2018-01-02 12:40:00,141.9,141.91,141.87,141.88,13800.0,134.0561,134.0655,134.0277,134.0372,13800.0
2018-01-02 12:50:00,141.87,141.9,141.86,141.9,19367.0,134.0277,134.0561,134.0183,134.0561,19367.0
2018-01-02 13:00:00,141.9,141.97,141.9,141.97,12868.0,134.0561,134.1222,134.0561,134.1222,12868.0
2018-01-02 13:10:00,141.97,141.99,141.91,141.94,40835.0,134.1222,134.1411,134.0655,134.0939,40835.0
2018-01-02 13:20:00,141.95,141.99,141.95,141.99,16873.0,134.1033,134.1411,134.1033,134.1411,16873.0
2018-01-02 13:30:00,141.98,142.01,141.97,142.01,16616.0,134.1316,134.16,134.1222,134.16,16616.0
2018-01-02 13:40:00,142.02,142.03,141.99,142.0,15715.0,134.1694,134.1789,134.1411,134.1505,15715.0
2018-01-02 13:50:00,142.0,142.03,141.96,142.02,12991.0,134.1505,134.1789,134.1127,134.1694,12991.0
2018-01-02 14:00:00,142.02,142.11,142.01,142.07,23353.0,134.1694,134.2545,134.16,134.2167,23353.0
2018-01-02 14:10:00,142.07,142.11,142.05,142.09,72477.0,134.2167,134.2545,134.1978,134.2356,72477.0
2018-01-02 14:20:00,142.08,142.09,142.02,142.03,27912.0,134.2261,134.2356,134.1694,134.1789,27912.0
2018-01-02 14:30:00,142.04,142.06,142.02,142.05,28465.0,134.1883,134.2072,134.1694,134.1978,28465.0
2018-01-02 14:40:00,142.05,142.09,142.02,142.05,20651.0,134.1978,134.2356,134.1694,134.1978,20651.0
2018-01-02 14:50:00,142.04,142.06,142.03,142.05,24623.0,134.1883,134.2072,134.1789,134.1978,24623.0
2018-01-02 15:00:00,142.05,142.06,142.03,142.06,8869.0,134.1978,134.2072,134.1789,134.2072,8869.0
2018-01-02 15:10:00,142.07,142.09,142.06,142.08,26750.0,134.2167,134.2356,134.2072,134.2261,26750.0
2018-01-02 15:20:00,142.08,142.14,142.06,142.13,15217.0,134.2261,134.2828,134.2072,134.2734,15217.0
2018-01-02 15:30:00,142.12,142.12,142.04,142.12,22782.0,134.2639,134.2639,134.1883,134.2639,22782.0
2018-01-02 15:40:00,142.11,142.21,142.11,142.2,82584.0,134.2545,134.3489,134.2545,134.3395,82584.0
2018-01-02 15:50:00,142.23,142.27,142.18,142.25,20553.0,134.3678,134.4056,134.3206,134.3867,20553.0
2018-01-03 09:30:00,142.4,142.76,142.4,142.75,29350.0,134.5284,134.8685,134.5284,134.8591,29350.0
2018-01-03 09:40:00,142.79,142.86,142.76,142.86,18292.0,134.8969,134.963,134.8685,134.963,18292.0
2018-01-03 09:50:00,142.86,143.04,142.85,143.04,19160.0,134.963,135.133,134.9536,135.133,19160.0
2018-01-03 10:00:00,143.01,143.12,143.01,143.05,6263.0,135.1047,135.2086,135.1047,135.1425,6263.0
2018-01-03 10:10:00,143.05,143.06,142.96,143.02,3879.0,135.1425,135.1519,135.0575,135.1142,3879.0
2018-01-03 10:20:00,143.02,143.08,143.0,143.06,10892.0,135.1142,135.1708,135.0953,135.1519,10892.0
2018-01-03 10:30:00,143.08,143.21,143.07,143.18,9749.0,135.1708,135.2937,135.1614,135.2653,9749.0
2018-01-03 10:40:00,143.2,143.23,143.15,143.17,12155.0,135.2842,135.3125,135.237,135.2559,12155.0
2018-01-03 10:50:00,143.17,143.17,143.09,143.13,10313.0,135.2559,135.2559,135.1803,135.2181,10313.0
2018-01-03 11:00:00,143.15,143.17,143.09,143.17,9256.0,135.237,135.2559,135.1803,135.2559,9256.0
2018-01-03 11:10:00,143.19,143.23,143.15,143.22,12896.0,135.2748,135.3125,135.237,135.3031,12896.0
2018-01-03 11:20:00,143.22,143.25,143.2,143.24,9639.0,135.3031,135.3314,135.2842,135.322,9639.0
2018-01-03 11:30:00,143.22,143.27,143.22,143.22,18534.0,135.3031,135.3503,135.3031,135.3031,18534.0
2018-01-03 11:40:00,143.21,143.27,143.18,143.27,17686.0,135.2937,135.3503,135.2653,135.3503,17686.0
2018-01-03 11:50:00,143.27,143.27,143.21,143.21,10102.0,135.3503,135.3503,135.2937,135.2937,10102.0
2018-01-03 12:00:00,143.21,143.28,143.21,143.27,19399.0,135.2937,135.3598,135.2937,135.3503,19399.0
2018-01-03 12:10:00,143.27,143.32,143.26,143.32,10812.0,135.3503,135.3976,135.3409,135.3976,10812.0
2018-01-03 12:20:00,143.31,143.36,143.29,143.35,17064.0,135.3881,135.4354,135.3692,135.4259,17064.0
2018-01-03 12:30:00,143.35,143.41,143.33,143.4,30685.0,135.4259,135.4826,135.407,135.4731,30685.0
2018-01-03 12:40:00,143.43,143.55,143.42,143.52,10856.0,135.5015,135.6149,135.492,135.5865,10856.0
2018-01-03 12:50:00,143.52,143.57,143.47,143.51,6863.0,135.5865,135.6338,135.5393,135.5771,6863.0
2018-01-03 13:00:00,143.51,143.53,143.48,143.49,13294.0,135.5771,135.596,135.5487,135.5582,13294.0
2018-01-03 13:10:00,143.52,143.54,143.49,143.52,9616.0,135.5865,135.6054,135.5582,135.5865,9616.0
2018-01-03 13:20:00,143.51,143.56,143.49,143.51,8141.0,135.5771,135.6243,135.5582,135.5771,8141.0
2018-01-03 13:30:00,143.5,143.51,143.43,143.43,11926.0,135.5676,135.5771,135.5015,135.5015,11926.0
2018-01-03 13:40:00,143.43,143.43,143.36,143.42,11762.0,135.5015,135.5015,135.4354,135.492,11762.0
2018-01-03 13:50:00,143.41,143.43,143.34,143.37,11796.0,135.4826,135.5015,135.4165,135.4448,11796.0
2018-01-03 14:00:00,143.37,143.39,143.32,143.36,18836.0,135.4448,135.4637,135.3976,135.4354,18836.0
2018-01-03 14:10:00,143.39,143.46,143.38,143.46,38835.0,135.4637,135.5298,135.4543,135.5298,38835.0
2018-01-03 14:20:00,143.47,143.51,143.46,143.5,10669.0,135.5393,135.5771,135.5298,135.5676,10669.0
2018-01-03 14:30:00,143.5,143.57,143.45,143.51,29513.0,135.5676,135.6338,135.5204,135.5771,29513.0
2018-01-03 14:40:00,143.52,143.54,143.48,143.49,27216.0,135.5865,135.6054,135.5487,135.5582,27216.0
2018-01-03 14:50:00,143.49,143.51,143.46,143.5,20012.0,135.5582,135.5771,135.5298,135.5676,20012.0
2018-01-03 15:00:00,143.47,143.51,143.41,143.43,37228.0,135.5393,135.5771,135.4826,135.5015,37228.0
2018-01-03 15:10:00,143.44,143.49,143.41,143.47,13634.0,135.5109,135.5582,135.4826,135.5393,13634.0
2018-01-03 15:20:00,143.5,143.5,143.47,143.5,15280.0,135.5676,135.5676,135.5393,135.5676,15280.0
2018-01-03 15:30:00,143.49,143.6,143.49,143.59,16704.0,135.5582,135.6621,135.5582,135.6526,16704.0
2018-01-03 15:40:00,143.59,143.65,143.55,143.58,19373.0,135.6526,135.7093,135.6149,135.6432,19373.0
2018-01-03 15:50:00,143.6,143.66,143.52,143.56,43667.0,135.6621,135.7188,135.5865,135.6243,43667.0
2018-01-04 09:30:00,144.07,144.28,144.0,144.13,49676.0,136.1061,136.3045,136.04,136.1628,49676.0
2018-01-04 09:40:00,144.11,144.13,143.92,143.94,14292.0,136.1439,136.1628,135.9644,135.9833,14292.0
2018-01-04 09:50:00,143.95,144.17,143.95,144.15,26288.0,135.9927,136.2006,135.9927,136.1817,26288.0
2018-01-04 10:00:00,144.15,144.15,144.02,144.09,32500.0,136.1817,136.1817,136.0589,136.125,32500.0
2018-01-04 10:10:00,144.06,144.12,144.03,144.06,17916.0,136.0967,136.1533,136.0683,136.0967,17916.0
2018-01-04 10:20:00,144.06,144.14,144.02,144.14,8724.0,136.0967,136.1722,136.0589,136.1722,8724.0
2018-01-04 10:30:00,144.1,144.27,144.09,144.27,8292.0,136.1345,136.2951,136.125,136.2951,8292.0
2018-01-04 10:40:00,144.26,144.3,144.19,144.21,9196.0,136.2856,136.3234,136.2195,136.2384,9196.0
2018-01-04 10:50:00,144.21,144.22,144.09,144.13,7964.0,136.2384,136.2478,136.125,136.1628,7964.0
2018-01-04 11:00:00,144.11,144.14,144.06,144.08,6272.0,136.1439,136.1722,136.0967,136.1156,6272.0
2018-01-04 11:10:00,144.11,144.13,143.97,143.99,17551.0,136.1439,136.1628,136.0116,136.0305,17551.0
2018-01-04 11:20:00,143.98,144.02,143.94,143.94,18767.0,136.0211,136.0589,135.9833,135.9833,18767.0
2018-01-04 11:30:00,143.97,144.04,143.94,143.94,11786.0,136.0116,136.0778,135.9833,135.9833,11786.0
2018-01-04 11:40:00,143.95,143.99,143.91,143.97,43601.0,135.9927,136.0305,135.955,136.0116,43601.0
2018-01-04 11:50:00,143.96,143.96,143.92,143.93,9711.0,136.0022,136.0022,135.9644,135.9739,9711.0
2018-01-04 12:00:00,143.95,144.1,143.92,144.09,47204.0,135.9927,136.1345,135.9644,136.125,47204.0
2018-01-04 12:10:00,144.1,144.11,144.05,144.06,7188.0,136.1345,136.1439,136.0872,136.0967,7188.0
2018-01-04 12:20:00,144.06,144.08,143.92,143.94,13311.0,136.0967,136.1156,135.9644,135.9833,13311.0
2018-01-04 12:30:00,143.94,143.94,143.89,143.93,13421.0,135.9833,135.9833,135.9361,135.9739,13421.0
2018-01-04 12:40:00,143.91,144.04,143.9,144.0,12198.0,135.955,136.0778,135.9455,136.04,12198.0
2018-01-04 12:50:00,144.0,144.01,143.93,143.95,3280.0,136.04,136.0494,135.9739,135.9927,3280.0
2018-01-04 13:00:00,143.94,143.98,143.89,143.94,17270.0,135.9833,136.0211,135.9361,135.9833,17270.0
2018-01-04 13:10:00,143.92,143.96,143.91,143.92,6836.0,135.9644,136.0022,135.955,135.9644,6836.0
2018-01-04 13:20:00,143.89,143.94,143.85,143.93,19597.0,135.9361,135.9833,135.8983,135.9739,19597.0
2018-01-04 13:30:00,143.91,143.98,143.9,143.95,2572.0,135.955,136.0211,135.9455,135.9927,2572.0
2018-01-04 13:40:00,143.94,144.0,143.92,143.99,10167.0,135.9833,136.04,135.9644,136.0305,10167.0
2018-01-04 13:50:00,143.98,144.01,143.91,143.99,12985.0,136.0211,136.0494,135.955,136.0305,12985.0
2018-01-04 14:00:00,144.0,144.03,143.98,143.99,40264.0,136.04,136.0683,136.0211,136.0305,40264.0
2018-01-04 14:10:00,143.98,144.08,143.96,144.02,22368.0,136.0211,136.1156,136.0022,136.0589,22368.0
2018-01-04 14:20:00,144.02,144.03,143.95,143.95,11678.0,136.0589,136.0683,135.9927,135.9927,11678.0
2018-01-04 14:30:00,143.96,144.0,143.95,143.97,32581.0,136.0022,136.04,135.9927,136.0116,32581.0
2018-01-04 14:40:00,143.99,144.07,143.98,144.05,19161.0,136.0305,136.1061,136.0211,136.0872,19161.0
2018-01-04 14:50:00,144.04,144.08,144.01,144.05,6581.0,136.0778,136.1156,136.0494,136.0872,6581.0
2018-01-04 15:00:00,144.04,144.08,143.97,143.97,8062.0,136.0778,136.1156,136.0116,136.0116,8062.0
2018-01-04 15:10:00,143.96,144.04,143.94,144.02,21589.0,136.0022,136.0778,135.9833,136.0589,21589.0
2018-01-04 15:20:00,144.02,144.1,143.97,144.1,11338.0,136.0589,136.1345,136.0116,136.1345,11338.0
2018-01-04 15:30:00,144.09,144.1,144.03,144.05,30891.0,136.125,136.1345,136.0683,136.0872,30891.0
2018-01-04 15:40:00,144.05,144.06,143.97,143.98,8825.0,136.0872,136.0967,136.0116,136.0211,8825.0
2018-01-04 15:50:00,143.97,144.0,143.94,143.95,38864.0,136.0116,136.04,135.9833,135.9927,38864.0
2018-01-05 09:30:00,144.37,144.5,144.28,144.29,39653.0,136.3895,136.5123,136.3045,136.314,39653.0
2018-01-05 09:40:00,144.35,144.42,144.31,144.38,23928.0,136.3706,136.4368,136.3328,136.399,23928.0
2018-01-05 09:50:00,144.37,144.48,144.36,144.4,22845.0,136.3895,136.4934,136.3801,136.4179,22845.0
2018-01-05 10:00:00,144.4,144.46,144.37,144.43,8961.0,136.4179,136.4746,136.3895,136.4462,8961.0
2018-01-05 10:10:00,144.42,144.5,144.35,144.49,7080.0,136.4368,136.5123,136.3706,136.5029,7080.0
2018-01-05 10:20:00,144.5,144.5,144.41,144.43,10656.0,136.5123,136.5123,136.4273,136.4462,10656.0
2018-01-05 10:30:00,144.45,144.52,144.44,144.52,5651.0,136.4651,136.5312,136.4557,136.5312,5651.0
2018-01-05 10:40:00,144.53,144.57,144.51,144.52,9069.0,136.5407,136.5785,136.5218,136.5312,9069.0
2018-01-05 10:50:00,144.51,144.69,144.51,144.68,6745.0,136.5218,136.6918,136.5218,136.6824,6745.0
2018-01-05 11:00:00,144.63,144.67,144.61,144.65,12104.0,136.6352,136.6729,136.6163,136.6541,12104.0
2018-01-05 11:10:00,144.67,144.77,144.65,144.77,10765.0,136.6729,136.7674,136.6541,136.7674,10765.0
2018-01-05 11:20:00,144.77,144.78,144.73,144.78,107744.0,136.7674,136.7769,136.7296,136.7769,107744.0
2018-01-05 11:30:00,144.76,144.8,144.73,144.77,51048.0,136.758,136.7958,136.7296,136.7674,51048.0
2018-01-05 11:40:00,144.78,144.78,144.75,144.75,18558.0,136.7769,136.7769,136.7485,136.7485,18558.0
2018-01-05 11:50:00,144.75,144.83,144.75,144.83,31293.0,136.7485,136.8241,136.7485,136.8241,31293.0
2018-01-05 12:00:00,144.82,144.83,144.74,144.8,63369.0,136.8147,136.8241,136.7391,136.7958,63369.0
2018-01-05 12:10:00,144.8,144.84,144.79,144.8,5748.0,136.7958,136.8335,136.7863,136.7958,5748.0
2018-01-05 12:20:00,144.81,144.83,144.8,144.81,5230.0,136.8052,136.8241,136.7958,136.8052,5230.0
2018-01-05 12:30:00,144.82,144.82,144.71,144.72,7634.0,136.8147,136.8147,136.7107,136.7202,7634.0
2018-01-05 12:40:00,144.74,144.76,144.73,144.74,8755.0,136.7391,136.758,136.7296,136.7391,8755.0
2018-01-05 12:50:00,144.72,144.73,144.67,144.72,12180.0,136.7202,136.7296,136.6729,136.7202,12180.0
2018-01-05 13:00:00,144.74,144.76,144.73,144.74,4660.0,136.7391,136.758,136.7296,136.7391,4660.0
2018-01-05 13:10:00,144.74,144.78,144.73,144.78,9298.0,136.7391,136.7769,136.7296,136.7769,9298.0
2018-01-05 13:20:00,144.78,144.79,144.75,144.78,12049.0,136.7769,136.7863,136.7485,136.7769,12049.0
2018-01-05 13:30:00,144.8,144.83,144.79,144.82,4982.0,136.7958,136.8241,136.7863,136.8147,4982.0
2018-01-05 13:40:00,144.83,144.87,144.8,144.84,6329.0,136.8241,136.8619,136.7958,136.8335,6329.0
2018-01-05 13:50:00,144.84,144.85,144.82,144.84,12374.0,136.8335,136.843,136.8147,136.8335,12374.0
2018-01-05 14:00:00,144.85,144.87,144.84,144.85,130817.0,136.843,136.8619,136.8335,136.843,130817.0
2018-01-05 14:10:00,144.85,144.86,144.83,144.84,77231.0,136.843,136.8524,136.8241,136.8335,77231.0
2018-01-05 14:20:00,144.85,144.93,144.82,144.93,109205.0,136.843,136.9186,136.8147,136.9186,109205.0
2018-01-05 14:30:00,144.94,144.99,144.91,144.97,17466.0,136.928,136.9753,136.8997,136.9564,17466.0
2018-01-05 14:40:00,144.95,144.96,144.89,144.9,27050.0,136.9375,136.9469,136.8808,136.8902,27050.0
2018-01-05 14:50:00,144.9,144.93,144.88,144.89,13528.0,136.8902,136.9186,136.8713,136.8808,13528.0
2018-01-05 15:00:00,144.9,144.99,144.89,144.98,34807.0,136.8902,136.9753,136.8808,136.9658,34807.0
2018-01-05 15:10:00,144.97,144.98,144.91,144.94,21116.0,136.9564,136.9658,136.8997,136.928,21116.0
2018-01-05 15:20:00,144.95,144.99,144.94,144.98,16604.0,136.9375,136.9753,136.928,136.9658,16604.0
2018-01-05 15:30:00,144.98,145.06,144.98,145.04,31343.0,136.9658,137.0414,136.9658,137.0225,31343.0
2018-01-05 15:40:00,145.06,145.19,145.01,145.13,28895.0,137.0414,137.1642,136.9942,137.1075,28895.0
2018-01-05 15:50:00,145.14,145.24,145.13,145.2,39764.0,137.117,137.2114,137.1075,137.1736,39764.0
2018-01-08 09:30:00,145.12,145.29,145.08,145.11,54293.0,137.0981,137.2587,137.0603,137.0886,54293.0
2018-01-08 09:40:00,145.14,145.35,145.14,145.3,8335.0,137.117,137.3154,137.117,137.2681,8335.0
2018-01-08 09:50:00,145.35,145.4,145.29,145.37,16387.0,137.3154,137.3626,137.2587,137.3343,16387.0
2018-01-08 10:00:00,145.37,145.38,145.19,145.2,11529.0,137.3343,137.3437,137.1642,137.1736,11529.0
2018-01-08 10:10:00,145.23,145.36,145.21,145.35,10899.0,137.202,137.3248,137.1831,137.3154,10899.0
2018-01-08 10:20:00,145.36,145.49,145.36,145.46,10631.0,137.3248,137.4476,137.3248,137.4193,10631.0
2018-01-08 10:30:00,145.47,145.53,145.46,145.48,10529.0,137.4287,137.4854,137.4193,137.4382,10529.0
2018-01-08 10:40:00,145.46,145.46,145.35,145.43,10923.0,137.4193,137.4193,137.3154,137.3909,10923.0
2018-01-08 10:50:00,145.44,145.47,145.4,145.42,15303.0,137.4004,137.4287,137.3626,137.3815,15303.0
2018-01-08 11:00:00,145.41,145.42,145.35,145.38,11175.0,137.372,137.3815,137.3154,137.3437,11175.0
2018-01-08 11:10:00,145.4,145.47,145.38,145.44,10820.0,137.3626,137.4287,137.3437,137.4004,10820.0
2018-01-08 11:20:00,145.44,145.48,145.42,145.47,15089.0,137.4004,137.4382,137.3815,137.4287,15089.0
2018-01-08 11:30:00,145.46,145.53,145.45,145.53,10712.0,137.4193,137.4854,137.4098,137.4854,10712.0
2018-01-08 11:40:00,145.55,145.55,145.48,145.49,6281.0,137.5043,137.5043,137.4382,137.4476,6281.0
2018-01-08 11:50:00,145.48,145.48,145.41,145.43,12324.0,137.4382,137.4382,137.372,137.3909,12324.0
2018-01-08 12:00:00,145.44,145.48,145.43,145.48,6274.0,137.4004,137.4382,137.3909,137.4382,6274.0
2018-01-08 12:10:00,145.47,145.49,145.43,145.47,11113.0,137.4287,137.4476,137.3909,137.4287,11113.0
2018-01-08 12:20:00,145.5,145.52,145.49,145.5,11003.0,137.4571,137.476,137.4476,137.4571,11003.0
2018-01-08 12:30:00,145.5,145.5,145.43,145.47,10669.0,137.4571,137.4571,137.3909,137.4287,10669.0
2018-01-08 12:40:00,145.47,145.5,145.44,145.47,11349.0,137.4287,137.4571,137.4004,137.4287,11349.0
2018-01-08 12:50:00,145.46,145.48,145.45,145.47,13116.0,137.4193,137.4382,137.4098,137.4287,13116.0
2018-01-08 13:00:00,145.48,145.53,145.48,145.52,22180.0,137.4382,137.4854,137.4382,137.476,22180.0
2018-01-08 13:10:00,145.53,145.58,145.5,145.58,6989.0,137.4854,137.5326,137.4571,137.5326,6989.0
2018-01-08 13:20:00,145.58,145.64,145.56,145.63,36943.0,137.5326,137.5893,137.5137,137.5799,36943.0
2018-01-08 13:30:00,145.63,145.63,145.59,145.62,7902.0,137.5799,137.5799,137.5421,137.5704,7902.0
2018-01-08 13:40:00,145.62,145.64,145.6,145.61,21645.0,137.5704,137.5893,137.5515,137.561,21645.0
2018-01-08 13:50:00,145.62,145.64,145.62,145.64,10691.0,137.5704,137.5893,137.5704,137.5893,10691.0
2018-01-08 14:00:00,145.66,145.71,145.62,145.71,56215.0,137.6082,137.6555,137.5704,137.6555,56215.0
2018-01-08 14:10:00,145.71,145.73,145.68,145.69,17092.0,137.6555,137.6744,137.6271,137.6366,17092.0
2018-01-08 14:20:00,145.69,145.69,145.65,145.66,21916.0,137.6366,137.6366,137.5988,137.6082,21916.0
2018-01-08 14:30:00,145.66,145.67,145.61,145.64,25394.0,137.6082,137.6177,137.561,137.5893,25394.0
2018-01-08 14:40:00,145.63,145.67,145.62,145.63,17769.0,137.5799,137.6177,137.5704,137.5799,17769.0
2018-01-08 14:50:00,145.64,145.65,145.57,145.65,52104.0,137.5893,137.5988,137.5232,137.5988,52104.0
2018-01-08 15:00:00,145.65,145.68,145.63,145.66,28024.0,137.5988,137.6271,137.5799,137.6082,28024.0
2018-01-08 15:10:00,145.66,145.66,145.56,145.61,9002.0,137.6082,137.6082,137.5137,137.561,9002.0
2018-01-08 15:20:00,145.61,145.63,145.54,145.58,13865.0,137.561,137.5799,137.4949,137.5326,13865.0
2018-01-08 15:30:00,145.57,145.59,145.54,145.57,15521.0,137.5232,137.5421,137.4949,137.5232,15521.0
2018-01-08 15:40:00,145.56,145.69,145.56,145.67,8586.0,137.5137,137.6366,137.5137,137.6177,8586.0
2018-01-08 15:50:00,145.69,145.73,145.62,145.62,30053.0,137.6366,137.6744,137.5704,137.5704,30053.0
2018-01-09 09:30:00,145.86,146.08,145.86,145.92,118498.0,137.7972,138.005,137.7972,137.8538,118498.0
2018-01-09 09:40:00,145.9,145.9,145.71,145.81,20302.0,137.835,137.835,137.6555,137.7499,20302.0
2018-01-09 09:50:00,145.82,145.82,145.53,145.6,48242.0,137.7594,137.7594,137.4854,137.5515,48242.0
2018-01-09 10:00:00,145.59,145.71,145.58,145.67,16987.0,137.5421,137.6555,137.5326,137.6177,16987.0
2018-01-09 10:10:00,145.67,145.85,145.66,145.85,8083.0,137.6177,137.7877,137.6082,137.7877,8083.0
2018-01-09 10:20:00,145.85,145.87,145.79,145.83,9153.0,137.7877,137.8066,137.731,137.7688,9153.0
2018-01-09 10:30:00,145.81,145.83,145.55,145.55,11924.0,137.7499,137.7688,137.5043,137.5043,11924.0
2018-01-09 10:40:00,145.58,145.7,145.58,145.64,11320.0,137.5326,137.646,137.5326,137.5893,11320.0
2018-01-09 10:50:00,145.63,145.72,145.54,145.72,23378.0,137.5799,137.6649,137.4949,137.6649,23378.0
2018-01-09 11:00:00,145.71,145.84,145.69,145.81,13869.0,137.6555,137.7783,137.6366,137.7499,13869.0
2018-01-09 11:10:00,145.81,146.05,145.8,146.05,26327.0,137.7499,137.9767,137.7405,137.9767,26327.0
2018-01-09 11:20:00,146.03,146.09,145.97,146.03,14191.0,137.9578,138.0145,137.9011,137.9578,14191.0
2018-01-09 11:30:00,146.02,146.03,145.94,145.94,20794.0,137.9483,137.9578,137.8727,137.8727,20794.0
2018-01-09 11:40:00,145.94,145.97,145.89,145.91,30335.0,137.8727,137.9011,137.8255,137.8444,30335.0
2018-01-09 11:50:00,145.92,145.98,145.92,145.97,13806.0,137.8538,137.9105,137.8538,137.9011,13806.0
2018-01-09 12:00:00,145.95,145.97,145.88,145.94,18302.0,137.8822,137.9011,137.8161,137.8727,18302.0
2018-01-09 12:10:00,145.92,145.99,145.92,145.95,6511.0,137.8538,137.92,137.8538,137.8822,6511.0
2018-01-09 12:20:00,145.93,145.96,145.92,145.94,13268.0,137.8633,137.8916,137.8538,137.8727,13268.0
2018-01-09 12:30:00,145.94,146.0,145.93,146.0,15234.0,137.8727,137.9294,137.8633,137.9294,15234.0
2018-01-09 12:40:00,146.0,146.08,145.99,146.05,15435.0,137.9294,138.005,137.92,137.9767,15435.0
2018-01-09 12:50:00,146.05,146.07,146.02,146.05,10497.0,137.9767,137.9956,137.9483,137.9767,10497.0
2018-01-09 13:00:00,146.05,146.09,146.04,146.08,48040.0,137.9767,138.0145,137.9672,138.005,48040.0
2018-01-09 13:10:00,146.1,146.11,146.06,146.11,13885.0,138.0239,138.0333,137.9861,138.0333,13885.0
2018-01-09 13:20:00,146.11,146.17,146.1,146.16,11439.0,138.0333,138.09,138.0239,138.0806,11439.0
2018-01-09 13:30:00,146.16,146.18,146.12,146.15,10033.0,138.0806,138.0995,138.0428,138.0711,10033.0
2018-01-09 13:40:00,146.15,146.17,146.14,146.16,8703.0,138.0711,138.09,138.0617,138.0806,8703.0
2018-01-09 13:50:00,146.15,146.2,146.14,146.19,18986.0,138.0711,138.1184,138.0617,138.1089,18986.0
2018-01-09 14:00:00,146.2,146.22,146.16,146.16,21871.0,138.1184,138.1373,138.0806,138.0806,21871.0
2018-01-09 14:10:00,146.17,146.17,146.07,146.11,39686.0,138.09,138.09,137.9956,138.0333,39686.0
2018-01-09 14:20:00,146.1,146.12,146.03,146.06,18342.0,138.0239,138.0428,137.9578,137.9861,18342.0
2018-01-09 14:30:00,146.07,146.09,146.02,146.08,20980.0,137.9956,138.0145,137.9483,138.005,20980.0
2018-01-09 14:40:00,146.08,146.14,146.04,146.12,24683.0,138.005,138.0617,137.9672,138.0428,24683.0
2018-01-09 14:50:00,146.13,146.15,146.1,146.13,13918.0,138.0522,138.0711,138.0239,138.0522,13918.0
2018-01-09 15:00:00,146.12,146.13,146.06,146.1,22999.0,138.0428,138.0522,137.9861,138.0239,22999.0
2018-01-09 15:10:00,146.09,146.12,146.07,146.09,15632.0,138.0145,138.0428,137.9956,138.0145,15632.0
2018-01-09 15:20:00,146.09,146.1,145.91,145.91,18806.0,138.0145,138.0239,137.8444,137.8444,18806.0
2018-01-09 15:30:00,145.93,146.15,145.93,146.15,22757.0,137.8633,138.0711,137.8633,138.0711,22757.0
2018-01-09 15:40:00,146.16,146.17,145.95,145.97,32012.0,138.0806,138.09,137.8822,137.9011,32012.0
2018-01-09 15:50:00,145.95,146.02,145.87,145.93,49926.0,137.8822,137.9483,137.8066,137.8633,49926.0
2018-01-10 09:30:00,145.41,145.46,145.02,145.36,57637.0,137.372,137.4193,137.0036,137.3248,57637.0
2018-01-10 09:40:00,145.35,145.37,145.04,145.08,18572.0,137.3154,137.3343,137.0225,137.0603,18572.0
2018-01-10 09:50:00,145.05,145.05,144.8,144.99,32796.0,137.0319,137.0319,136.7958,136.9753,32796.0
2018-01-10 10:00:00,145.02,145.02,144.79,145.0,11152.0,137.0036,137.0036,136.7863,136.9847,11152.0
2018-01-10 10:10:00,144.99,145.25,144.99,145.23,12876.0,136.9753,137.2209,136.9753,137.202,12876.0
2018-01-10 10:20:00,145.24,145.25,145.12,145.12,14553.0,137.2114,137.2209,137.0981,137.0981,14553.0
2018-01-10 10:30:00,145.12,145.21,145.08,145.19,7344.0,137.0981,137.1831,137.0603,137.1642,7344.0
2018-01-10 10:40:00,145.18,145.26,145.1,145.11,9048.0,137.1548,137.2303,137.0792,137.0886,9048.0
2018-01-10 10:50:00,145.12,145.18,145.01,145.18,13035.0,137.0981,137.1548,136.9942,137.1548,13035.0
2018-01-10 11:00:00,145.2,145.38,145.19,145.35,9415.0,137.1736,137.3437,137.1642,137.3154,9415.0
2018-01-10 11:10:00,145.33,145.35,145.24,145.25,14292.0,137.2965,137.3154,137.2114,137.2209,14292.0
2018-01-10 11:20:00,145.23,145.3,145.23,145.24,6867.0,137.202,137.2681,137.202,137.2114,6867.0
2018-01-10 11:30:00,145.25,145.31,145.2,145.28,9357.0,137.2209,137.2776,137.1736,137.2492,9357.0
2018-01-10 11:40:00,145.3,145.34,145.27,145.34,4256.0,137.2681,137.3059,137.2398,137.3059,4256.0
2018-01-10 11:50:00,145.34,145.46,145.33,145.38,18966.0,137.3059,137.4193,137.2965,137.3437,18966.0
2018-01-10 12:00:00,145.38,145.38,145.28,145.35,6171.0,137.3437,137.3437,137.2492,137.3154,6171.0
2018-01-10 12:10:00,145.34,145.37,145.31,145.36,16525.0,137.3059,137.3343,137.2776,137.3248,16525.0
2018-01-10 12:20:00,145.38,145.46,145.37,145.39,15845.0,137.3437,137.4193,137.3343,137.3531,15845.0
2018-01-10 12:30:00,145.37,145.43,145.36,145.42,10331.0,137.3343,137.3909,137.3248,137.3815,10331.0
2018-01-10 12:40:00,145.41,145.41,145.37,145.4,5178.0,137.372,137.372,137.3343,137.3626,5178.0
2018-01-10 12:50:00,145.39,145.42,145.35,145.42,14138.0,137.3531,137.3815,137.3154,137.3815,14138.0
2018-01-10 13:00:00,145.43,145.47,145.38,145.43,7431.0,137.3909,137.4287,137.3437,137.3909,7431.0
2018-01-10 13:10:00,145.42,145.43,145.33,145.35,37468.0,137.3815,137.3909,137.2965,137.3154,37468.0
2018-01-10 13:20:00,145.32,145.37,145.29,145.36,8300.0,137.287,137.3343,137.2587,137.3248,8300.0
2018-01-10 13:30:00,145.35,145.41,145.31,145.4,15130.0,137.3154,137.372,137.2776,137.3626,15130.0
2018-01-10 13:40:00,145.41,145.49,145.4,145.48,22619.0,137.372,137.4476,137.3626,137.4382,22619.0
2018-01-10 13:50:00,145.49,145.58,145.48,145.53,6381.0,137.4476,137.5326,137.4382,137.4854,6381.0
2018-01-10 14:00:00,145.54,145.59,145.43,145.45,22904.0,137.4949,137.5421,137.3909,137.4098,22904.0
2018-01-10 14:10:00,145.45,145.45,145.33,145.34,30211.0,137.4098,137.4098,137.2965,137.3059,30211.0
2018-01-10 14:20:00,145.33,145.36,145.22,145.25,16107.0,137.2965,137.3248,137.1925,137.2209,16107.0
2018-01-10 14:30:00,145.21,145.31,145.2,145.22,31866.0,137.1831,137.2776,137.1736,137.1925,31866.0
2018-01-10 14:40:00,145.2,145.36,145.19,145.33,12263.0,137.1736,137.3248,137.1642,137.2965,12263.0
2018-01-10 14:50:00,145.33,145.41,145.32,145.35,7969.0,137.2965,137.372,137.287,137.3154,7969.0
2018-01-10 15:00:00,145.36,145.48,145.35,145.41,7105.0,137.3248,137.4382,137.3154,137.372,7105.0
2018-01-10 15:10:00,145.41,145.42,145.29,145.32,224404.0,137.372,137.3815,137.2587,137.287,224404.0
2018-01-10 15:20:00,145.31,145.38,145.29,145.38,9745.0,137.2776,137.3437,137.2587,137.3437,9745.0
2018-01-10 15:30:00,145.37,145.53,145.36,145.5,17367.0,137.3343,137.4854,137.3248,137.4571,17367.0
2018-01-10 15:40:00,145.5,145.52,145.45,145.46,17469.0,137.4571,137.476,137.4098,137.4193,17469.0
2018-01-10 15:50:00,145.47,145.61,145.47,145.55,20809.0,137.4287,137.561,137.4287,137.5043,20809.0
2018-01-11 09:30:00,145.93,145.97,145.65,145.93,35765.0,137.8633,137.9011,137.5988,137.8633,35765.0
2018-01-11 09:40:00,145.92,146.05,145.89,145.95,33011.0,137.8538,137.9767,137.8255,137.8822,33011.0
2018-01-11 09:50:00,145.94,146.06,145.94,146.03,6581.0,137.8727,137.9861,137.8727,137.9578,6581.0
2018-01-11 10:00:00,146.08,146.17,146.06,146.08,12455.0,138.005,138.09,137.9861,138.005,12455.0
2018-01-11 10:10:00,146.06,146.06,145.96,145.97,14665.0,137.9861,137.9861,137.8916,137.9011,14665.0
2018-01-11 10:20:00,145.98,145.98,145.84,145.91,64954.0,137.9105,137.9105,137.7783,137.8444,64954.0
2018-01-11 10:30:00,145.88,145.92,145.75,145.81,46596.0,137.8161,137.8538,137.6932,137.7499,46596.0
2018-01-11 10:40:00,145.82,145.95,145.81,145.93,5194.0,137.7594,137.8822,137.7499,137.8633,5194.0
2018-01-11 10:50:00,145.94,146.03,145.93,146.02,11110.0,137.8727,137.9578,137.8633,137.9483,11110.0
2018-01-11 11:00:00,146.04,146.11,146.02,146.11,895662.0,137.9672,138.0333,137.9483,138.0333,895662.0
2018-01-11 11:10:00,146.11,146.11,146.02,146.03,32269.0,138.0333,138.0333,137.9483,137.9578,32269.0
2018-01-11 11:20:00,146.03,146.09,146.0,146.0,10752.0,137.9578,138.0145,137.9294,137.9294,10752.0
2018-01-11 11:30:00,146.01,146.06,145.98,146.05,11310.0,137.9389,137.9861,137.9105,137.9767,11310.0
2018-01-11 11:40:00,146.03,146.04,145.98,145.98,35416.0,137.9578,137.9672,137.9105,137.9105,35416.0
2018-01-11 11:50:00,145.99,146.07,145.98,146.06,13063.0,137.92,137.9956,137.9105,137.9861,13063.0
2018-01-11 12:00:00,146.05,146.05,146.0,146.05,25625.0,137.9767,137.9767,137.9294,137.9767,25625.0
2018-01-11 12:10:00,146.04,146.06,146.02,146.02,17508.0,137.9672,137.9861,137.9483,137.9483,17508.0
2018-01-11 12:20:00,146.03,146.17,146.03,146.11,26733.0,137.9578,138.09,137.9578,138.0333,26733.0
2018-01-11 12:30:00,146.14,146.3,146.12,146.3,6407.0,138.0617,138.2128,138.0428,138.2128,6407.0
2018-01-11 12:40:00,146.31,146.32,146.25,146.29,19198.0,138.2223,138.2317,138.1656,138.2034,19198.0
2018-01-11 12:50:00,146.28,146.33,146.27,146.33,11982.0,138.1939,138.2412,138.1845,138.2412,11982.0
2018-01-11 13:00:00,146.32,146.36,146.27,146.35,14268.0,138.2317,138.2695,138.1845,138.2601,14268.0
2018-01-11 13:10:00,146.35,146.39,146.31,146.33,56966.0,138.2601,138.2979,138.2223,138.2412,56966.0
2018-01-11 13:20:00,146.38,146.38,146.31,146.32,9890.0,138.2884,138.2884,138.2223,138.2317,9890.0
2018-01-11 13:30:00,146.31,146.33,146.27,146.31,4089.0,138.2223,138.2412,138.1845,138.2223,4089.0
2018-01-11 13:40:00,146.33,146.36,146.31,146.34,36841.0,138.2412,138.2695,138.2223,138.2506,36841.0
2018-01-11 13:50:00,146.31,146.33,146.27,146.28,11655.0,138.2223,138.2412,138.1845,138.1939,11655.0
2018-01-11 14:00:00,146.29,146.32,146.28,146.32,11937.0,138.2034,138.2317,138.1939,138.2317,11937.0
2018-01-11 14:10:00,146.32,146.35,146.27,146.32,7867.0,138.2317,138.2601,138.1845,138.2317,7867.0
2018-01-11 14:20:00,146.32,146.33,146.29,146.32,3694.0,138.2317,138.2412,138.2034,138.2317,3694.0
2018-01-11 14:30:00,146.32,146.34,146.31,146.33,20537.0,138.2317,138.2506,138.2223,138.2412,20537.0
2018-01-11 14:40:00,146.32,146.33,146.27,146.31,108541.0,138.2317,138.2412,138.1845,138.2223,108541.0
2018-01-11 14:50:00,146.31,146.35,146.31,146.33,59316.0,138.2223,138.2601,138.2223,138.2412,59316.0
2018-01-11 15:00:00,146.33,146.43,146.31,146.4,13143.0,138.2412,138.3357,138.2223,138.3073,13143.0
2018-01-11 15:10:00,146.39,146.45,146.37,146.44,60997.0,138.2979,138.3546,138.279,138.3451,60997.0
2018-01-11 15:20:00,146.45,146.49,146.42,146.45,37576.0,138.3546,138.3923,138.3262,138.3546,37576.0
2018-01-11 15:30:00,146.44,146.49,146.39,146.47,21237.0,138.3451,138.3923,138.2979,138.3734,21237.0
2018-01-11 15:40:00,146.47,146.47,146.41,146.45,29961.0,138.3734,138.3734,138.3168,138.3546,29961.0
2018-01-11 15:50:00,146.45,146.63,146.45,146.63,37495.0,138.3546,138.5246,138.3546,138.5246,37495.0
2018-01-12 09:30:00,146.67,146.79,146.54,146.79,35459.0,138.5624,138.6758,138.4396,138.6758,35459.0
2018-01-12 09:40:00,146.77,146.84,146.74,146.82,113496.0,138.6569,138.723,138.6285,138.7041,113496.0
2018-01-12 09:50:00,146.82,146.91,146.77,146.91,112745.0,138.7041,138.7891,138.6569,138.7891,112745.0
2018-01-12 10:00:00,146.93,147.0,146.87,146.91,11014.0,138.808,138.8741,138.7513,138.7891,11014.0
2018-01-12 10:10:00,146.91,147.02,146.89,146.99,14717.0,138.7891,138.893,138.7702,138.8647,14717.0
2018-01-12 10:20:00,146.98,147.08,146.98,147.08,10878.0,138.8553,138.9497,138.8553,138.9497,10878.0
2018-01-12 10:30:00,147.09,147.22,147.03,147.21,13258.0,138.9592,139.082,138.9025,139.0725,13258.0
2018-01-12 10:40:00,147.2,147.3,147.2,147.28,6376.0,139.0631,139.1576,139.0631,139.1387,6376.0
2018-01-12 10:50:00,147.27,147.37,147.27,147.31,5925.0,139.1292,139.2237,139.1292,139.167,5925.0
2018-01-12 11:00:00,147.31,147.37,147.21,147.22,19067.0,139.167,139.2237,139.0725,139.082,19067.0
2018-01-12 11:10:00,147.22,147.27,147.13,147.15,7184.0,139.082,139.1292,138.997,139.0159,7184.0
2018-01-12 11:20:00,147.14,147.23,147.13,147.2,8037.0,139.0064,139.0914,138.997,139.0631,8037.0
2018-01-12 11:30:00,147.21,147.26,147.19,147.25,7954.0,139.0725,139.1198,139.0536,139.1103,7954.0
2018-01-12 11:40:00,147.25,147.31,147.21,147.3,9129.0,139.1103,139.167,139.0725,139.1576,9129.0
2018-01-12 11:50:00,147.31,147.32,147.28,147.31,13578.0,139.167,139.1765,139.1387,139.167,13578.0
2018-01-12 12:00:00,147.34,147.36,147.26,147.26,5109.0,139.1954,139.2142,139.1198,139.1198,5109.0
2018-01-12 12:10:00,147.26,147.31,147.26,147.3,6179.0,139.1198,139.167,139.1198,139.1576,6179.0
2018-01-12 12:20:00,147.3,147.33,147.26,147.3,12915.0,139.1576,139.1859,139.1198,139.1576,12915.0
2018-01-12 12:30:00,147.25,147.28,147.2,147.28,10489.0,139.1103,139.1387,139.0631,139.1387,10489.0
2018-01-12 12:40:00,147.26,147.35,147.26,147.31,6678.0,139.1198,139.2048,139.1198,139.167,6678.0
2018-01-12 12:50:00,147.32,147.41,147.3,147.39,16428.0,139.1765,139.2615,139.1576,139.2426,16428.0
2018-01-12 13:00:00,147.39,147.43,147.36,147.37,11642.0,139.2426,139.2804,139.2142,139.2237,11642.0
2018-01-12 13:10:00,147.36,147.38,147.28,147.33,8233.0,139.2142,139.2331,139.1387,139.1859,8233.0
2018-01-12 13:20:00,147.34,147.36,147.29,147.31,9370.0,139.1954,139.2142,139.1481,139.167,9370.0
2018-01-12 13:30:00,147.31,147.32,147.26,147.28,12032.0,139.167,139.1765,139.1198,139.1387,12032.0
2018-01-12 13:40:00,147.3,147.38,147.29,147.33,20573.0,139.1576,139.2331,139.1481,139.1859,20573.0
2018-01-12 13:50:00,147.33,147.41,147.33,147.36,30880.0,139.1859,139.2615,139.1859,139.2142,30880.0
2018-01-12 14:00:00,147.36,147.39,147.34,147.36,13694.0,139.2142,139.2426,139.1954,139.2142,13694.0
2018-01-12 14:10:00,147.38,147.47,147.38,147.44,12072.0,139.2331,139.3182,139.2331,139.2898,12072.0
2018-01-12 14:20:00,147.43,147.48,147.42,147.47,5571.0,139.2804,139.3276,139.2709,139.3182,5571.0
2018-01-12 14:30:00,147.48,147.5,147.43,147.48,21512.0,139.3276,139.3465,139.2804,139.3276,21512.0
2018-01-12 14:40:00,147.44,147.46,147.38,147.46,13479.0,139.2898,139.3087,139.2331,139.3087,13479.0
2018-01-12 14:50:00,147.46,147.48,147.41,147.48,21829.0,139.3087,139.3276,139.2615,139.3276,21829.0
2018-01-12 15:00:00,147.5,147.54,147.48,147.49,31969.0,139.3465,139.3843,139.3276,139.3371,31969.0
2018-01-12 15:10:00,147.46,147.46,147.25,147.33,12613.0,139.3087,139.3087,139.1103,139.1859,12613.0
2018-01-12 15:20:00,147.3,147.39,147.3,147.35,12749.0,139.1576,139.2426,139.1576,139.2048,12749.0
2018-01-12 15:30:00,147.35,147.44,147.35,147.44,10124.0,139.2048,139.2898,139.2048,139.2898,10124.0
2018-01-12 15:40:00,147.45,147.55,147.41,147.55,20730.0,139.2993,139.3937,139.2615,139.3937,20730.0
2018-01-12 15:50:00,147.55,147.61,147.38,147.47,54394.0,139.3937,139.4504,139.2331,139.3182,54394.0
2018-01-16 09:30:00,148.23,148.53,148.23,148.52,57525.0,140.0362,140.3196,140.0362,140.3101,57525.0
2018-01-16 09:40:00,148.46,148.72,148.46,148.67,41821.0,140.2534,140.4991,140.2534,140.4518,41821.0
2018-01-16 09:50:00,148.65,148.74,148.59,148.65,15699.0,140.4329,140.518,140.3763,140.4329,15699.0
2018-01-16 10:00:00,148.65,148.66,148.47,148.6,20251.0,140.4329,140.4424,140.2629,140.3857,20251.0
2018-01-16 10:10:00,148.62,148.71,148.62,148.66,8698.0,140.4046,140.4896,140.4046,140.4424,8698.0
2018-01-16 10:20:00,148.69,148.69,148.42,148.47,13761.0,140.4707,140.4707,140.2157,140.2629,13761.0
2018-01-16 10:30:00,148.44,148.46,148.07,148.25,19364.0,140.2345,140.2534,139.885,140.0551,19364.0
2018-01-16 10:40:00,148.25,148.39,148.21,148.36,141632.0,140.0551,140.1873,140.0173,140.159,141632.0
2018-01-16 10:50:00,148.35,148.36,148.04,148.09,14039.0,140.1495,140.159,139.8567,139.9039,14039.0
2018-01-16 11:00:00,148.1,148.16,147.92,147.96,16196.0,139.9133,139.97,139.7433,139.7811,16196.0
2018-01-16 11:10:00,147.94,148.05,147.83,148.03,33622.0,139.7622,139.8661,139.6583,139.8472,33622.0
2018-01-16 11:20:00,148.07,148.13,147.97,148.13,7278.0,139.885,139.9417,139.7905,139.9417,7278.0
2018-01-16 11:30:00,148.12,148.2,148.09,148.17,38414.0,139.9322,140.0078,139.9039,139.9795,38414.0
2018-01-16 11:40:00,148.13,148.13,147.82,147.96,9274.0,139.9417,139.9417,139.6488,139.7811,9274.0
2018-01-16 11:50:00,147.91,147.94,147.8,147.86,10575.0,139.7338,139.7622,139.6299,139.6866,10575.0
2018-01-16 12:00:00,147.85,148.01,147.85,148.0,17752.0,139.6772,139.8283,139.6772,139.8189,17752.0
2018-01-16 12:10:00,148.01,148.08,148.0,148.08,49385.0,139.8283,139.8944,139.8189,139.8944,49385.0
2018-01-16 12:20:00,148.06,148.07,147.86,147.91,14770.0,139.8756,139.885,139.6866,139.7338,14770.0
2018-01-16 12:30:00,147.91,147.93,147.81,147.88,18577.0,139.7338,139.7527,139.6394,139.7055,18577.0
2018-01-16 12:40:00,147.89,147.92,147.73,147.83,10628.0,139.715,139.7433,139.5638,139.6583,10628.0
2018-01-16 12:50:00,147.83,147.83,147.65,147.68,11399.0,139.6583,139.6583,139.4882,139.5166,11399.0
2018-01-16 13:00:00,147.7,147.73,147.55,147.63,15902.0,139.5355,139.5638,139.3937,139.4693,15902.0
2018-01-16 13:10:00,147.67,147.75,147.66,147.74,20978.0,139.5071,139.5827,139.4977,139.5732,20978.0
2018-01-16 13:20:00,147.71,147.71,147.58,147.69,14670.0,139.5449,139.5449,139.4221,139.526,14670.0
2018-01-16 13:30:00,147.69,147.72,147.61,147.64,5907.0,139.526,139.5543,139.4504,139.4788,5907.0
2018-01-16 13:40:00,147.65,147.71,147.6,147.6,19803.0,139.4882,139.5449,139.441,139.441,19803.0
2018-01-16 13:50:00,147.62,147.62,147.39,147.42,16005.0,139.4599,139.4599,139.2426,139.2709,16005.0
2018-01-16 14:00:00,147.42,147.44,147.23,147.29,23591.0,139.2709,139.2898,139.0914,139.1481,23591.0
2018-01-16 14:10:00,147.29,147.37,147.06,147.1,33912.0,139.1481,139.2237,138.9308,138.9686,33912.0
2018-01-16 14:20:00,147.11,147.14,146.97,147.02,15683.0,138.9781,139.0064,138.8458,138.893,15683.0
2018-01-16 14:30:00,147.05,147.11,146.95,146.95,25364.0,138.9214,138.9781,138.8269,138.8269,25364.0
2018-01-16 14:40:00,146.91,146.96,146.55,146.75,28225.0,138.7891,138.8364,138.449,138.638,28225.0
2018-01-16 14:50:00,146.78,146.9,146.77,146.8,42457.0,138.6663,138.7797,138.6569,138.6852,42457.0
2018-01-16 15:00:00,146.83,147.22,146.82,147.2,19549.0,138.7135,139.082,138.7041,139.0631,19549.0
2018-01-16 15:10:00,147.22,147.22,146.96,147.0,12933.0,139.082,139.082,138.8364,138.8741,12933.0
2018-01-16 15:20:00,147.1,147.25,146.98,147.23,11818.0,138.9686,139.1103,138.8553,139.0914,11818.0
2018-01-16 15:30:00,147.2,147.28,147.11,147.17,26204.0,139.0631,139.1387,138.9781,139.0348,26204.0
2018-01-16 15:40:00,147.12,147.19,147.02,147.16,21423.0,138.9875,139.0536,138.893,139.0253,21423.0
2018-01-16 15:50:00,147.18,147.18,146.92,146.96,39417.0,139.0442,139.0442,138.7986,138.8364,39417.0
2018-01-17 09:30:00,147.64,147.7,147.25,147.38,35903.0,139.4788,139.5355,139.1103,139.2331,35903.0
2018-01-17 09:40:00,147.35,147.37,147.14,147.2,11074.0,139.2048,139.2237,139.0064,139.0631,11074.0
2018-01-17 09:50:00,147.19,147.39,147.16,147.24,28771.0,139.0536,139.2426,139.0253,139.1009,28771.0
2018-01-17 10:00:00,147.24,147.43,147.2,147.37,10233.0,139.1009,139.2804,139.0631,139.2237,10233.0
2018-01-17 10:10:00,147.4,147.52,147.39,147.47,5221.0,139.252,139.3654,139.2426,139.3182,5221.0
2018-01-17 10:20:00,147.47,147.51,147.18,147.21,11620.0,139.3182,139.356,139.0442,139.0725,11620.0
2018-01-17 10:30:00,147.23,147.4,147.21,147.34,11889.0,139.0914,139.252,139.0725,139.1954,11889.0
2018-01-17 10:40:00,147.33,147.39,147.26,147.39,13133.0,139.1859,139.2426,139.1198,139.2426,13133.0
2018-01-17 10:50:00,147.41,147.43,147.32,147.43,9622.0,139.2615,139.2804,139.1765,139.2804,9622.0
2018-01-17 11:00:00,147.42,147.48,147.35,147.48,10002.0,139.2709,139.3276,139.2048,139.3276,10002.0
2018-01-17 11:10:00,147.56,147.74,147.53,147.72,172854.0,139.4032,139.5732,139.3749,139.5543,172854.0
2018-01-17 11:20:00,147.72,147.73,147.56,147.58,13536.0,139.5543,139.5638,139.4032,139.4221,13536.0
2018-01-17 11:30:00,147.58,147.67,147.53,147.57,6486.0,139.4221,139.5071,139.3749,139.4126,6486.0
2018-01-17 11:40:00,147.58,147.58,147.51,147.58,9367.0,139.4221,139.4221,139.356,139.4221,9367.0
2018-01-17 11:50:00,147.57,147.63,147.54,147.6,16029.0,139.4126,139.4693,139.3843,139.441,16029.0
2018-01-17 12:00:00,147.57,147.65,147.57,147.65,16289.0,139.4126,139.4882,139.4126,139.4882,16289.0
2018-01-17 12:10:00,147.65,147.65,147.58,147.64,13754.0,139.4882,139.4882,139.4221,139.4788,13754.0
2018-01-17 12:20:00,147.63,147.75,147.61,147.72,9811.0,139.4693,139.5827,139.4504,139.5543,9811.0
2018-01-17 12:30:00,147.71,147.85,147.71,147.85,14304.0,139.5449,139.6772,139.5449,139.6772,14304.0
2018-01-17 12:40:00,147.84,147.84,147.77,147.83,9017.0,139.6677,139.6677,139.6016,139.6583,9017.0
2018-01-17 12:50:00,147.83,147.97,147.83,147.95,25716.0,139.6583,139.7905,139.6583,139.7716,25716.0
2018-01-17 13:00:00,147.96,148.06,147.93,147.93,12454.0,139.7811,139.8756,139.7527,139.7527,12454.0
2018-01-17 13:10:00,147.92,148.01,147.92,147.95,11735.0,139.7433,139.8283,139.7433,139.7716,11735.0
2018-01-17 13:20:00,147.96,148.11,147.96,148.07,5371.0,139.7811,139.9228,139.7811,139.885,5371.0
2018-01-17 13:30:00,148.08,148.15,148.04,148.15,7193.0,139.8944,139.9606,139.8567,139.9606,7193.0
2018-01-17 13:40:00,148.16,148.22,148.08,148.11,14534.0,139.97,140.0267,139.8944,139.9228,14534.0
2018-01-17 13:50:00,148.08,148.15,148.07,148.09,7224.0,139.8944,139.9606,139.885,139.9039,7224.0
2018-01-17 14:00:00,148.12,148.31,148.11,148.26,8817.0,139.9322,140.1117,139.9228,140.0645,8817.0
2018-01-17 14:10:00,148.26,148.34,148.24,148.34,9400.0,140.0645,140.1401,140.0456,140.1401,9400.0
2018-01-17 14:20:00,148.35,148.38,148.3,148.31,23484.0,140.1495,140.1779,140.1023,140.1117,23484.0
2018-01-17 14:30:00,148.29,148.39,148.29,148.39,18902.0,140.0928,140.1873,140.0928,140.1873,18902.0
2018-01-17 14:40:00,148.4,148.47,148.34,148.47,16960.0,140.1968,140.2629,140.1401,140.2629,16960.0
2018-01-17 14:50:00,148.46,148.52,148.44,148.48,25485.0,140.2534,140.3101,140.2345,140.2723,25485.0
2018-01-17 15:00:00,148.49,148.62,148.47,148.62,23627.0,140.2818,140.4046,140.2629,140.4046,23627.0
2018-01-17 15:10:00,148.6,148.61,148.52,148.56,14059.0,140.3857,140.3952,140.3101,140.3479,14059.0
2018-01-17 15:20:00,148.54,148.55,148.38,148.38,30796.0,140.329,140.3385,140.1779,140.1779,30796.0
2018-01-17 15:30:00,148.41,148.53,148.38,148.52,14824.0,140.2062,140.3196,140.1779,140.3101,14824.0
2018-01-17 15:40:00,148.53,148.57,148.44,148.45,24220.0,140.3196,140.3574,140.2345,140.244,24220.0
2018-01-17 15:50:00,148.5,148.53,148.3,148.41,30076.0,140.2912,140.3196,140.1023,140.2062,30076.0
2018-01-18 09:30:00,148.38,148.46,148.2,148.44,45240.0,140.1779,140.2534,140.0078,140.2345,45240.0
2018-01-18 09:40:00,148.44,148.44,148.29,148.37,3831.0,140.2345,140.2345,140.0928,140.1684,3831.0
2018-01-18 09:50:00,148.38,148.42,148.29,148.34,10199.0,140.1779,140.2157,140.0928,140.1401,10199.0
2018-01-18 10:00:00,148.36,148.36,148.04,148.04,13659.0,140.159,140.159,139.8567,139.8567,13659.0
2018-01-18 10:10:00,148.0,148.08,147.91,148.08,15897.0,139.8189,139.8944,139.7338,139.8944,15897.0
2018-01-18 10:20:00,148.12,148.12,147.87,148.06,22701.0,139.9322,139.9322,139.6961,139.8756,22701.0
2018-01-18 10:30:00,148.1,148.24,148.09,148.24,8360.0,139.9133,140.0456,139.9039,140.0456,8360.0
2018-01-18 10:40:00,148.19,148.31,148.13,148.19,193405.0,139.9984,140.1117,139.9417,139.9984,193405.0
2018-01-18 10:50:00,148.18,148.32,148.14,148.14,43160.0,139.9889,140.1212,139.9511,139.9511,43160.0
2018-01-18 11:00:00,148.14,148.26,148.13,148.19,6114.0,139.9511,140.0645,139.9417,139.9984,6114.0
2018-01-18 11:10:00,148.24,148.36,148.23,148.35,14935.0,140.0456,140.159,140.0362,140.1495,14935.0
2018-01-18 11:20:00,148.36,148.38,148.06,148.1,11540.0,140.159,140.1779,139.8756,139.9133,11540.0
2018-01-18 11:30:00,148.11,148.22,148.07,148.07,19332.0,139.9228,140.0267,139.885,139.885,19332.0
2018-01-18 11:40:00,148.05,148.06,147.88,148.0,15039.0,139.8661,139.8756,139.7055,139.8189,15039.0
2018-01-18 11:50:00,147.99,148.09,147.98,148.05,23121.0,139.8094,139.9039,139.8,139.8661,23121.0
2018-01-18 12:00:00,148.05,148.21,148.03,148.18,12437.0,139.8661,140.0173,139.8472,139.9889,12437.0
2018-01-18 12:10:00,148.17,148.31,148.17,148.26,15148.0,139.9795,140.1117,139.9795,140.0645,15148.0
2018-01-18 12:20:00,148.29,148.33,148.23,148.33,19940.0,140.0928,140.1306,140.0362,140.1306,19940.0
2018-01-18 12:30:00,148.33,148.39,148.31,148.39,7399.0,140.1306,140.1873,140.1117,140.1873,7399.0
2018-01-18 12:40:00,148.4,148.41,148.33,148.38,29289.0,140.1968,140.2062,140.1306,140.1779,29289.0
2018-01-18 12:50:00,148.38,148.39,148.33,148.33,13778.0,140.1779,140.1873,140.1306,140.1306,13778.0
2018-01-18 13:00:00,148.33,148.35,148.21,148.34,18609.0,140.1306,140.1495,140.0173,140.1401,18609.0
2018-01-18 13:10:00,148.36,148.41,148.31,148.31,3162.0,140.159,140.2062,140.1117,140.1117,3162.0
2018-01-18 13:20:00,148.33,148.33,148.25,148.3,4969.0,140.1306,140.1306,140.0551,140.1023,4969.0
2018-01-18 13:30:00,148.3,148.33,148.27,148.3,7306.0,140.1023,140.1306,140.0739,140.1023,7306.0
2018-01-18 13:40:00,148.31,148.38,148.28,148.36,8512.0,140.1117,140.1779,140.0834,140.159,8512.0
2018-01-18 13:50:00,148.36,148.46,148.26,148.44,11884.0,140.159,140.2534,140.0645,140.2345,11884.0
2018-01-18 14:00:00,148.42,148.53,148.41,148.5,16086.0,140.2157,140.3196,140.2062,140.2912,16086.0
2018-01-18 14:10:00,148.51,148.56,148.47,148.47,12655.0,140.3007,140.3479,140.2629,140.2629,12655.0
2018-01-18 14:20:00,148.5,148.59,148.49,148.58,6476.0,140.2912,140.3763,140.2818,140.3668,6476.0
2018-01-18 14:30:00,148.58,148.65,148.56,148.58,24385.0,140.3668,140.4329,140.3479,140.3668,24385.0
2018-01-18 14:40:00,148.6,148.6,148.46,148.46,28351.0,140.3857,140.3857,140.2534,140.2534,28351.0
2018-01-18 14:50:00,148.49,148.56,148.48,148.52,42081.0,140.2818,140.3479,140.2723,140.3101,42081.0
2018-01-18 15:00:00,148.51,148.52,148.45,148.52,13250.0,140.3007,140.3101,140.244,140.3101,13250.0
2018-01-18 15:10:00,148.5,148.53,148.46,148.53,36577.0,140.2912,140.3196,140.2534,140.3196,36577.0
2018-01-18 15:20:00,148.53,148.54,148.34,148.37,18585.0,140.3196,140.329,140.1401,140.1684,18585.0
2018-01-18 15:30:00,148.35,148.36,148.12,148.25,21361.0,140.1495,140.159,139.9322,140.0551,21361.0
2018-01-18 15:40:00,148.25,148.31,148.22,148.26,17918.0,140.0551,140.1117,140.0267,140.0645,17918.0
2018-01-18 15:50:00,148.25,148.36,148.23,148.28,41740.0,140.0551,140.159,140.0362,140.0834,41740.0
2018-01-19 09:30:00,148.76,148.92,148.39,148.92,25610.0,140.5369,140.688,140.1873,140.688,25610.0
2018-01-19 09:40:00,148.91,148.97,148.87,148.97,10107.0,140.6786,140.7353,140.6408,140.7353,10107.0
2018-01-19 09:50:00,148.94,148.94,148.68,148.77,17369.0,140.7069,140.7069,140.4613,140.5463,17369.0
2018-01-19 10:00:00,148.8,148.8,148.49,148.65,22556.0,140.5746,140.5746,140.2818,140.4329,22556.0
2018-01-19 10:10:00,148.69,148.72,148.55,148.6,18594.0,140.4707,140.4991,140.3385,140.3857,18594.0
2018-01-19 10:20:00,148.59,148.84,148.56,148.82,11255.0,140.3763,140.6124,140.3479,140.5935,11255.0
2018-01-19 10:30:00,148.83,148.83,148.7,148.8,8081.0,140.603,140.603,140.4802,140.5746,8081.0
2018-01-19 10:40:00,148.83,148.87,148.67,148.69,13974.0,140.603,140.6408,140.4518,140.4707,13974.0
2018-01-19 10:50:00,148.66,148.68,148.57,148.62,12013.0,140.4424,140.4613,140.3574,140.4046,12013.0
2018-01-19 11:00:00,148.62,148.63,148.46,148.5,9755.0,140.4046,140.414,140.2534,140.2912,9755.0
2018-01-19 11:10:00,148.52,148.67,148.52,148.63,8611.0,140.3101,140.4518,140.3101,140.414,8611.0
2018-01-19 11:20:00,148.65,148.79,148.64,148.76,6708.0,140.4329,140.5652,140.4235,140.5369,6708.0
2018-01-19 11:30:00,148.77,148.81,148.73,148.74,13139.0,140.5463,140.5841,140.5085,140.518,13139.0
2018-01-19 11:40:00,148.74,148.8,148.71,148.71,16205.0,140.518,140.5746,140.4896,140.4896,16205.0
2018-01-19 11:50:00,148.7,148.73,148.6,148.67,27491.0,140.4802,140.5085,140.3857,140.4518,27491.0
2018-01-19 12:00:00,148.65,148.76,148.65,148.76,7784.0,140.4329,140.5369,140.4329,140.5369,7784.0
2018-01-19 12:10:00,148.73,148.76,148.68,148.75,8734.0,140.5085,140.5369,140.4613,140.5274,8734.0
2018-01-19 12:20:00,148.77,148.78,148.72,148.77,5202.0,140.5463,140.5558,140.4991,140.5463,5202.0
2018-01-19 12:30:00,148.8,148.82,148.74,148.79,14791.0,140.5746,140.5935,140.518,140.5652,14791.0
2018-01-19 12:40:00,148.79,148.85,148.76,148.85,17849.0,140.5652,140.6219,140.5369,140.6219,17849.0
2018-01-19 12:50:00,148.84,148.85,148.74,148.78,8395.0,140.6124,140.6219,140.518,140.5558,8395.0
2018-01-19 13:00:00,148.79,148.82,148.69,148.74,40301.0,140.5652,140.5935,140.4707,140.518,40301.0
2018-01-19 13:10:00,148.75,148.81,148.73,148.8,11631.0,140.5274,140.5841,140.5085,140.5746,11631.0
2018-01-19 13:20:00,148.81,148.83,148.74,148.83,12477.0,140.5841,140.603,140.518,140.603,12477.0
2018-01-19 13:30:00,148.82,148.83,148.77,148.8,5593.0,140.5935,140.603,140.5463,140.5746,5593.0
2018-01-19 13:40:00,148.77,148.85,148.76,148.76,13197.0,140.5463,140.6219,140.5369,140.5369,13197.0
2018-01-19 13:50:00,148.78,148.84,148.77,148.82,10339.0,140.5558,140.6124,140.5463,140.5935,10339.0
2018-01-19 14:00:00,148.81,148.95,148.8,148.95,15330.0,140.5841,140.7164,140.5746,140.7164,15330.0
2018-01-19 14:10:00,148.95,149.05,148.92,149.02,27138.0,140.7164,140.8108,140.688,140.7825,27138.0
2018-01-19 14:20:00,149.02,149.07,148.99,149.01,21470.0,140.7825,140.8297,140.7541,140.773,21470.0
2018-01-19 14:30:00,149.02,149.12,149.01,149.06,19781.0,140.7825,140.877,140.773,140.8203,19781.0
2018-01-19 14:40:00,149.05,149.07,148.99,149.0,27844.0,140.8108,140.8297,140.7541,140.7636,27844.0
2018-01-19 14:50:00,149.02,149.07,149.01,149.01,21218.0,140.7825,140.8297,140.773,140.773,21218.0
2018-01-19 15:00:00,149.0,149.0,148.93,148.96,17338.0,140.7636,140.7636,140.6975,140.7258,17338.0
2018-01-19 15:10:00,148.96,149.01,148.94,148.99,47122.0,140.7258,140.773,140.7069,140.7541,47122.0
2018-01-19 15:20:00,148.99,149.11,148.98,149.11,19711.0,140.7541,140.8675,140.7447,140.8675,19711.0
2018-01-19 15:30:00,149.12,149.15,149.01,149.01,14901.0,140.877,140.9053,140.773,140.773,14901.0
2018-01-19 15:40:00,149.03,149.03,148.97,148.99,13835.0,140.7919,140.7919,140.7353,140.7541,13835.0
2018-01-19 15:50:00,149.02,149.15,149.01,149.15,31477.0,140.7825,140.9053,140.773,140.9053,31477.0
2018-01-22 09:30:00,149.05,149.25,149.01,149.13,63450.0,140.8108,140.9998,140.773,140.8864,63450.0
2018-01-22 09:40:00,149.13,149.28,149.11,149.26,47475.0,140.8864,141.0281,140.8675,141.0092,47475.0
2018-01-22 09:50:00,149.26,149.33,149.21,149.27,11395.0,141.0092,141.0754,140.962,141.0187,11395.0
2018-01-22 10:00:00,149.26,149.39,149.18,149.38,11524.0,141.0092,141.132,140.9336,141.1226,11524.0
2018-01-22 10:10:00,149.36,149.58,149.35,149.58,13258.0,141.1037,141.3115,141.0942,141.3115,13258.0
2018-01-22 10:20:00,149.58,149.61,149.51,149.56,9030.0,141.3115,141.3399,141.2454,141.2926,9030.0
2018-01-22 10:30:00,149.54,149.69,149.53,149.58,15658.0,141.2737,141.4155,141.2643,141.3115,15658.0
2018-01-22 10:40:00,149.62,149.67,149.59,149.65,13675.0,141.3493,141.3966,141.321,141.3777,13675.0
2018-01-22 10:50:00,149.63,149.65,149.53,149.53,15968.0,141.3588,141.3777,141.2643,141.2643,15968.0
2018-01-22 11:00:00,149.52,149.64,149.52,149.62,13675.0,141.2548,141.3682,141.2548,141.3493,13675.0
2018-01-22 11:10:00,149.63,149.63,149.54,149.58,9180.0,141.3588,141.3588,141.2737,141.3115,9180.0
2018-01-22 11:20:00,149.58,149.63,149.49,149.49,17981.0,141.3115,141.3588,141.2265,141.2265,17981.0
2018-01-22 11:30:00,149.49,149.6,149.46,149.6,9066.0,141.2265,141.3304,141.1982,141.3304,9066.0
2018-01-22 11:40:00,149.58,149.63,149.51,149.59,12928.0,141.3115,141.3588,141.2454,141.321,12928.0
2018-01-22 11:50:00,149.62,149.73,149.56,149.73,9774.0,141.3493,141.4532,141.2926,141.4532,9774.0
2018-01-22 12:00:00,149.72,149.89,149.69,149.82,7504.0,141.4438,141.6044,141.4155,141.5383,7504.0
2018-01-22 12:10:00,149.83,149.89,149.82,149.88,8353.0,141.5477,141.6044,141.5383,141.5949,8353.0
2018-01-22 12:20:00,149.88,149.98,149.87,149.97,16434.0,141.5949,141.6894,141.5855,141.68,16434.0
2018-01-22 12:30:00,149.96,150.03,149.95,149.97,11887.0,141.6705,141.7367,141.6611,141.68,11887.0
2018-01-22 12:40:00,149.98,150.03,149.97,150.01,13605.0,141.6894,141.7367,141.68,141.7178,13605.0
2018-01-22 12:50:00,150.02,150.08,149.95,149.97,20384.0,141.7272,141.7839,141.6611,141.68,20384.0
2018-01-22 13:00:00,149.96,149.98,149.91,149.94,11959.0,141.6705,141.6894,141.6233,141.6516,11959.0
2018-01-22 13:10:00,149.96,150.02,149.95,150.0,5149.0,141.6705,141.7272,141.6611,141.7083,5149.0
2018-01-22 13:20:00,150.02,150.02,149.96,149.96,10167.0,141.7272,141.7272,141.6705,141.6705,10167.0
2018-01-22 13:30:00,149.97,150.03,149.96,150.0,10172.0,141.68,141.7367,141.6705,141.7083,10172.0
2018-01-22 13:40:00,149.98,150.05,149.98,150.03,10097.0,141.6894,141.7556,141.6894,141.7367,10097.0
2018-01-22 13:50:00,150.01,150.06,149.97,150.01,17180.0,141.7178,141.765,141.68,141.7178,17180.0
2018-01-22 14:00:00,150.03,150.03,149.91,149.93,12175.0,141.7367,141.7367,141.6233,141.6422,12175.0
2018-01-22 14:10:00,149.94,149.97,149.91,149.92,20007.0,141.6516,141.68,141.6233,141.6327,20007.0
2018-01-22 14:20:00,149.92,149.93,149.78,149.86,12517.0,141.6327,141.6422,141.5005,141.5761,12517.0
2018-01-22 14:30:00,149.87,149.9,149.83,149.88,19959.0,141.5855,141.6138,141.5477,141.5949,19959.0
2018-01-22 14:40:00,149.88,149.94,149.86,149.94,11688.0,141.5949,141.6516,141.5761,141.6516,11688.0
2018-01-22 14:50:00,149.95,149.97,149.9,149.91,23939.0,141.6611,141.68,141.6138,141.6233,23939.0
2018-01-22 15:00:00,149.9,149.99,149.89,149.95,12689.0,141.6138,141.6989,141.6044,141.6611,12689.0
2018-01-22 15:10:00,149.96,150.01,149.94,149.97,10277.0,141.6705,141.7178,141.6516,141.68,10277.0
2018-01-22 15:20:00,150.0,150.04,150.0,150.01,8614.0,141.7083,141.7461,141.7083,141.7178,8614.0
2018-01-22 15:30:00,150.03,150.06,149.96,150.05,25419.0,141.7367,141.765,141.6705,141.7556,25419.0
2018-01-22 15:40:00,150.03,150.26,150.02,150.26,46362.0,141.7367,141.9539,141.7272,141.9539,46362.0
2018-01-22 15:50:00,150.3,150.38,150.23,150.38,54309.0,141.9917,142.0673,141.9256,142.0673,54309.0
2018-01-23 09:30:00,150.68,151.0,150.57,150.75,34676.0,142.3507,142.653,142.2468,142.4169,34676.0
2018-01-23 09:40:00,150.77,151.04,150.75,151.02,57253.0,142.4358,142.6908,142.4169,142.6719,57253.0
2018-01-23 09:50:00,151.03,151.05,150.62,150.72,80671.0,142.6814,142.7003,142.294,142.3885,80671.0
2018-01-23 10:00:00,150.73,150.86,150.72,150.86,18048.0,142.398,142.5208,142.3885,142.5208,18048.0
2018-01-23 10:10:00,150.9,151.12,150.9,151.09,18409.0,142.5586,142.7664,142.5586,142.7381,18409.0
2018-01-23 10:20:00,151.09,151.09,150.89,151.05,27743.0,142.7381,142.7381,142.5491,142.7003,27743.0
2018-01-23 10:30:00,151.02,151.19,151.02,151.16,14434.0,142.6719,142.8325,142.6719,142.8042,14434.0
2018-01-23 10:40:00,151.17,151.24,151.11,151.19,16209.0,142.8136,142.8798,142.757,142.8325,16209.0
2018-01-23 10:50:00,151.16,151.34,151.16,151.3,21988.0,142.8042,142.9742,142.8042,142.9365,21988.0
2018-01-23 11:00:00,151.31,151.37,151.25,151.27,27018.0,142.9459,143.0026,142.8892,142.9081,27018.0
2018-01-23 11:10:00,151.28,151.35,151.22,151.22,8882.0,142.9176,142.9837,142.8609,142.8609,8882.0
2018-01-23 11:20:00,151.24,151.31,151.2,151.27,15616.0,142.8798,142.9459,142.842,142.9081,15616.0
2018-01-23 11:30:00,151.24,151.28,151.19,151.21,24859.0,142.8798,142.9176,142.8325,142.8514,24859.0
2018-01-23 11:40:00,151.21,151.24,151.1,151.11,23349.0,142.8514,142.8798,142.7475,142.757,23349.0
2018-01-23 11:50:00,151.09,151.1,151.01,151.07,14330.0,142.7381,142.7475,142.6625,142.7192,14330.0
2018-01-23 12:00:00,151.06,151.15,151.02,151.03,26594.0,142.7097,142.7947,142.6719,142.6814,26594.0
2018-01-23 12:10:00,151.04,151.11,151.01,151.08,19871.0,142.6908,142.757,142.6625,142.7286,19871.0
2018-01-23 12:20:00,151.09,151.16,151.09,151.12,8626.0,142.7381,142.8042,142.7381,142.7664,8626.0
2018-01-23 12:30:00,151.1,151.18,151.1,151.15,11250.0,142.7475,142.8231,142.7475,142.7947,11250.0
2018-01-23 12:40:00,151.14,151.14,151.06,151.09,10349.0,142.7853,142.7853,142.7097,142.7381,10349.0
2018-01-23 12:50:00,151.07,151.09,151.02,151.08,8377.0,142.7192,142.7381,142.6719,142.7286,8377.0
2018-01-23 13:00:00,151.06,151.16,151.05,151.11,19790.0,142.7097,142.8042,142.7003,142.757,19790.0
2018-01-23 13:10:00,151.11,151.12,151.02,151.05,13578.0,142.757,142.7664,142.6719,142.7003,13578.0
2018-01-23 13:20:00,151.03,151.08,151.0,151.08,7226.0,142.6814,142.7286,142.653,142.7286,7226.0
2018-01-23 13:30:00,151.08,151.15,151.07,151.15,17672.0,142.7286,142.7947,142.7192,142.7947,17672.0
2018-01-23 13:40:00,151.14,151.25,151.13,151.25,15324.0,142.7853,142.8892,142.7759,142.8892,15324.0
2018-01-23 13:50:00,151.23,151.26,151.21,151.24,17311.0,142.8703,142.8987,142.8514,142.8798,17311.0
2018-01-23 14:00:00,151.23,151.25,151.16,151.21,11450.0,142.8703,142.8892,142.8042,142.8514,11450.0
2018-01-23 14:10:00,151.21,151.21,150.96,150.99,14290.0,142.8514,142.8514,142.6152,142.6436,14290.0
2018-01-23 14:20:00,150.96,151.04,150.88,151.03,18433.0,142.6152,142.6908,142.5397,142.6814,18433.0
2018-01-23 14:30:00,151.02,151.11,150.97,151.11,36611.0,142.6719,142.757,142.6247,142.757,36611.0
2018-01-23 14:40:00,151.12,151.18,151.1,151.16,28824.0,142.7664,142.8231,142.7475,142.8042,28824.0
2018-01-23 14:50:00,151.17,151.23,151.11,151.14,33145.0,142.8136,142.8703,142.757,142.7853,33145.0
2018-01-23 15:00:00,151.13,151.17,151.09,151.15,12569.0,142.7759,142.8136,142.7381,142.7947,12569.0
2018-01-23 15:10:00,151.17,151.19,151.04,151.09,12543.0,142.8136,142.8325,142.6908,142.7381,12543.0
2018-01-23 15:20:00,151.09,151.19,151.09,151.18,64180.0,142.7381,142.8325,142.7381,142.8231,64180.0
2018-01-23 15:30:00,151.19,151.23,151.16,151.21,14826.0,142.8325,142.8703,142.8042,142.8514,14826.0
2018-01-23 15:40:00,151.22,151.33,151.18,151.33,13058.0,142.8609,142.9648,142.8231,142.9648,13058.0
2018-01-23 15:50:00,151.34,151.34,151.19,151.22,34089.0,142.9742,142.9742,142.8325,142.8609,34089.0
2018-01-24 09:30:00,151.54,151.54,151.18,151.18,36206.0,143.1632,143.1632,142.8231,142.8231,36206.0
2018-01-24 09:40:00,151.22,151.36,151.19,151.26,15131.0,142.8609,142.9931,142.8325,142.8987,15131.0
2018-01-24 09:50:00,151.22,151.44,151.14,151.43,20016.0,142.8609,143.0687,142.7853,143.0593,20016.0
2018-01-24 10:00:00,151.4,151.55,151.35,151.54,11392.0,143.0309,143.1726,142.9837,143.1632,11392.0
2018-01-24 10:10:00,151.52,151.66,151.45,151.46,19288.0,143.1443,143.2766,143.0782,143.0876,19288.0
2018-01-24 10:20:00,151.46,151.58,151.43,151.52,15910.0,143.0876,143.201,143.0593,143.1443,15910.0
2018-01-24 10:30:00,151.6,151.72,151.56,151.64,10453.0,143.2199,143.3332,143.1821,143.2577,10453.0
2018-01-24 10:40:00,151.65,151.7,151.6,151.61,7398.0,143.2671,143.3143,143.2199,143.2293,7398.0
2018-01-24 10:50:00,151.61,151.61,151.34,151.43,15223.0,143.2293,143.2293,142.9742,143.0593,15223.0
2018-01-24 11:00:00,151.43,151.52,151.34,151.38,19223.0,143.0593,143.1443,142.9742,143.012,19223.0
2018-01-24 11:10:00,151.34,151.36,150.85,151.0,25208.0,142.9742,142.9931,142.5113,142.653,25208.0
2018-01-24 11:20:00,151.03,151.12,150.9,150.9,16380.0,142.6814,142.7664,142.5586,142.5586,16380.0
2018-01-24 11:30:00,150.87,150.87,150.39,150.58,35752.0,142.5302,142.5302,142.0768,142.2563,35752.0
2018-01-24 11:40:00,150.56,150.84,150.56,150.69,12059.0,142.2374,142.5019,142.2374,142.3602,12059.0
2018-01-24 11:50:00,150.69,150.91,150.68,150.77,6569.0,142.3602,142.568,142.3507,142.4358,6569.0
2018-01-24 12:00:00,150.72,150.76,150.6,150.68,11736.0,142.3885,142.4263,142.2751,142.3507,11736.0
2018-01-24 12:10:00,150.69,150.83,150.68,150.73,7232.0,142.3602,142.4924,142.3507,142.398,7232.0
2018-01-24 12:20:00,150.75,150.76,150.45,150.51,23620.0,142.4169,142.4263,142.1334,142.1901,23620.0
2018-01-24 12:30:00,150.53,150.58,150.37,150.37,19402.0,142.209,142.2563,142.0579,142.0579,19402.0
2018-01-24 12:40:00,150.32,150.43,150.23,150.42,18642.0,142.0106,142.1145,141.9256,142.1051,18642.0
2018-01-24 12:50:00,150.42,150.53,150.34,150.53,5923.0,142.1051,142.209,142.0295,142.209,5923.0
2018-01-24 13:00:00,150.48,150.5,150.1,150.11,26946.0,142.1618,142.1807,141.8028,141.8122,26946.0
2018-01-24 13:10:00,150.1,150.17,150.02,150.12,16715.0,141.8028,141.8689,141.7272,141.8217,16715.0
2018-01-24 13:20:00,150.1,150.5,150.0,150.48,10837.0,141.8028,142.1807,141.7083,142.1618,10837.0
2018-01-24 13:30:00,150.5,150.76,150.48,150.67,16934.0,142.1807,142.4263,142.1618,142.3413,16934.0
2018-01-24 13:40:00,150.63,150.82,150.59,150.81,13628.0,142.3035,142.483,142.2657,142.4735,13628.0
2018-01-24 13:50:00,150.78,150.93,150.69,150.74,24085.0,142.4452,142.5869,142.3602,142.4074,24085.0
2018-01-24 14:00:00,150.74,150.86,150.7,150.79,13939.0,142.4074,142.5208,142.3696,142.4546,13939.0
2018-01-24 14:10:00,150.79,150.98,150.73,150.97,9953.0,142.4546,142.6341,142.398,142.6247,9953.0
2018-01-24 14:20:00,150.99,151.01,150.9,151.01,31907.0,142.6436,142.6625,142.5586,142.6625,31907.0
2018-01-24 14:30:00,151.03,151.03,150.86,150.94,33914.0,142.6814,142.6814,142.5208,142.5964,33914.0
2018-01-24 14:40:00,150.94,151.18,150.91,151.1,19909.0,142.5964,142.8231,142.568,142.7475,19909.0
2018-01-24 14:50:00,151.11,151.11,150.99,151.02,14549.0,142.757,142.757,142.6436,142.6719,14549.0
2018-01-24 15:00:00,151.02,151.02,150.83,150.94,25099.0,142.6719,142.6719,142.4924,142.5964,25099.0
2018-01-24 15:10:00,150.94,150.95,150.73,150.78,28352.0,142.5964,142.6058,142.398,142.4452,28352.0
2018-01-24 15:20:00,150.84,150.92,150.79,150.86,10114.0,142.5019,142.5775,142.4546,142.5208,10114.0
2018-01-24 15:30:00,150.86,150.88,150.71,150.79,12224.0,142.5208,142.5397,142.3791,142.4546,12224.0
2018-01-24 15:40:00,150.77,151.09,150.72,150.98,40516.0,142.4358,142.7381,142.3885,142.6341,40516.0
2018-01-24 15:50:00,150.95,150.95,150.76,150.77,27387.0,142.6058,142.6058,142.4263,142.4358,27387.0
2018-01-25 09:30:00,151.37,151.37,151.04,151.05,58839.0,143.0026,143.0026,142.6908,142.7003,58839.0
2018-01-25 09:40:00,151.03,151.22,151.0,151.09,18063.0,142.6814,142.8609,142.653,142.7381,18063.0
2018-01-25 09:50:00,151.09,151.09,150.32,150.45,29166.0,142.7381,142.7381,142.0106,142.1334,29166.0
2018-01-25 10:00:00,150.47,150.77,150.38,150.54,14065.0,142.1523,142.4358,142.0673,142.2185,14065.0
2018-01-25 10:10:00,150.44,150.67,150.36,150.67,23801.0,142.124,142.3413,142.0484,142.3413,23801.0
2018-01-25 10:20:00,150.66,150.75,150.5,150.58,42164.0,142.3318,142.4169,142.1807,142.2563,42164.0
2018-01-25 10:30:00,150.6,150.9,150.6,150.72,11868.0,142.2751,142.5586,142.2751,142.3885,11868.0
2018-01-25 10:40:00,150.66,150.74,150.51,150.64,18268.0,142.3318,142.4074,142.1901,142.3129,18268.0
2018-01-25 10:50:00,150.68,150.82,150.64,150.76,11748.0,142.3507,142.483,142.3129,142.4263,11748.0
2018-01-25 11:00:00,150.71,150.88,150.7,150.84,9706.0,142.3791,142.5397,142.3696,142.5019,9706.0
2018-01-25 11:10:00,150.8,150.95,150.8,150.86,17378.0,142.4641,142.6058,142.4641,142.5208,17378.0
2018-01-25 11:20:00,150.86,150.95,150.81,150.94,22605.0,142.5208,142.6058,142.4735,142.5964,22605.0
2018-01-25 11:30:00,150.95,151.04,150.9,151.01,22928.0,142.6058,142.6908,142.5586,142.6625,22928.0
2018-01-25 11:40:00,151.01,151.14,150.99,151.01,16412.0,142.6625,142.7853,142.6436,142.6625,16412.0
2018-01-25 11:50:00,151.02,151.04,150.92,150.98,14237.0,142.6719,142.6908,142.5775,142.6341,14237.0
2018-01-25 12:00:00,150.97,151.12,150.97,151.04,8834.0,142.6247,142.7664,142.6247,142.6908,8834.0
2018-01-25 12:10:00,151.06,151.17,151.06,151.17,10911.0,142.7097,142.8136,142.7097,142.8136,10911.0
2018-01-25 12:20:00,151.16,151.16,150.95,151.0,16509.0,142.8042,142.8042,142.6058,142.653,16509.0
2018-01-25 12:30:00,151.04,151.06,150.95,150.98,11702.0,142.6908,142.7097,142.6058,142.6341,11702.0
2018-01-25 12:40:00,150.96,151.01,150.91,150.99,6756.0,142.6152,142.6625,142.568,142.6436,6756.0
2018-01-25 12:50:00,150.98,150.99,150.83,150.86,10604.0,142.6341,142.6436,142.4924,142.5208,10604.0
2018-01-25 13:00:00,150.83,150.84,150.67,150.8,25119.0,142.4924,142.5019,142.3413,142.4641,25119.0
2018-01-25 13:10:00,150.81,150.95,150.81,150.94,19279.0,142.4735,142.6058,142.4735,142.5964,19279.0
2018-01-25 13:20:00,150.94,150.94,150.8,150.84,9702.0,142.5964,142.5964,142.4641,142.5019,9702.0
2018-01-25 13:30:00,150.81,150.93,150.79,150.93,12152.0,142.4735,142.5869,142.4546,142.5869,12152.0
2018-01-25 13:40:00,150.92,150.99,150.92,150.96,7204.0,142.5775,142.6436,142.5775,142.6152,7204.0
2018-01-25 13:50:00,150.98,151.07,150.97,151.0,13904.0,142.6341,142.7192,142.6247,142.653,13904.0
2018-01-25 14:00:00,151.0,151.01,150.91,150.94,6702.0,142.653,142.6625,142.568,142.5964,6702.0
2018-01-25 14:10:00,150.92,150.92,150.59,150.77,18555.0,142.5775,142.5775,142.2657,142.4358,18555.0
2018-01-25 14:20:00,150.79,150.79,150.63,150.75,16812.0,142.4546,142.4546,142.3035,142.4169,16812.0
2018-01-25 14:30:00,150.76,150.76,150.45,150.47,25690.0,142.4263,142.4263,142.1334,142.1523,25690.0
2018-01-25 14:40:00,150.5,150.52,150.34,150.46,20640.0,142.1807,142.1996,142.0295,142.1429,20640.0
2018-01-25 14:50:00,150.45,150.5,150.26,150.35,22630.0,142.1334,142.1807,141.9539,142.039,22630.0
2018-01-25 15:00:00,150.37,150.43,150.31,150.35,18524.0,142.0579,142.1145,142.0012,142.039,18524.0
2018-01-25 15:10:00,150.3,150.47,150.16,150.44,30901.0,141.9917,142.1523,141.8595,142.124,30901.0
2018-01-25 15:20:00,150.43,150.63,150.43,150.52,34630.0,142.1145,142.3035,142.1145,142.1996,34630.0
2018-01-25 15:30:00,150.51,150.57,150.4,150.43,18233.0,142.1901,142.2468,142.0862,142.1145,18233.0
2018-01-25 15:40:00,150.45,150.61,150.4,150.55,16526.0,142.1334,142.2846,142.0862,142.2279,16526.0
2018-01-25 15:50:00,150.55,150.69,150.55,150.67,32906.0,142.2279,142.3602,142.2279,142.3413,32906.0
2018-01-26 09:30:00,151.19,151.19,150.77,151.1,37980.0,142.8325,142.8325,142.4358,142.7475,37980.0
2018-01-26 09:40:00,151.14,151.16,150.99,151.15,25780.0,142.7853,142.8042,142.6436,142.7947,25780.0
2018-01-26 09:50:00,151.16,151.3,151.09,151.24,24019.0,142.8042,142.9365,142.7381,142.8798,24019.0
2018-01-26 10:00:00,151.24,151.35,151.24,151.35,24647.0,142.8798,142.9837,142.8798,142.9837,24647.0
2018-01-26 10:10:00,151.33,151.33,151.06,151.2,15971.0,142.9648,142.9648,142.7097,142.842,15971.0
2018-01-26 10:20:00,151.26,151.28,151.18,151.26,19908.0,142.8987,142.9176,142.8231,142.8987,19908.0
2018-01-26 10:30:00,151.27,151.53,151.27,151.49,14656.0,142.9081,143.1537,142.9081,143.116,14656.0
2018-01-26 10:40:00,151.53,151.64,151.49,151.51,173357.0,143.1537,143.2577,143.116,143.1348,173357.0
2018-01-26 10:50:00,151.52,151.6,151.5,151.52,24841.0,143.1443,143.2199,143.1254,143.1443,24841.0
2018-01-26 11:00:00,151.51,151.56,151.43,151.56,13575.0,143.1348,143.1821,143.0593,143.1821,13575.0
2018-01-26 11:10:00,151.55,151.59,151.46,151.58,29879.0,143.1726,143.2104,143.0876,143.201,29879.0
2018-01-26 11:20:00,151.58,151.61,151.54,151.57,21587.0,143.201,143.2293,143.1632,143.1915,21587.0
2018-01-26 11:30:00,151.58,151.63,151.48,151.49,10240.0,143.201,143.2482,143.1065,143.116,10240.0
2018-01-26 11:40:00,151.49,151.55,151.43,151.5,13225.0,143.116,143.1726,143.0593,143.1254,13225.0
2018-01-26 11:50:00,151.5,151.5,151.38,151.43,25972.0,143.1254,143.1254,143.012,143.0593,25972.0
2018-01-26 12:00:00,151.44,151.44,151.36,151.41,12307.0,143.0687,143.0687,142.9931,143.0404,12307.0
2018-01-26 12:10:00,151.42,151.43,151.36,151.42,34503.0,143.0498,143.0593,142.9931,143.0498,34503.0
2018-01-26 12:20:00,151.41,151.49,151.39,151.44,514090.0,143.0404,143.116,143.0215,143.0687,514090.0
2018-01-26 12:30:00,151.45,151.49,151.4,151.48,81703.0,143.0782,143.116,143.0309,143.1065,81703.0
2018-01-26 12:40:00,151.48,151.57,151.46,151.57,11487.0,143.1065,143.1915,143.0876,143.1915,11487.0
2018-01-26 12:50:00,151.57,151.64,151.56,151.57,4621.0,143.1915,143.2577,143.1821,143.1915,4621.0
2018-01-26 13:00:00,151.61,151.64,151.58,151.62,10825.0,143.2293,143.2577,143.201,143.2388,10825.0
2018-01-26 13:10:00,151.63,151.69,151.62,151.65,10636.0,143.2482,143.3049,143.2388,143.2671,10636.0
2018-01-26 13:20:00,151.65,151.73,151.65,151.69,7143.0,143.2671,143.3427,143.2671,143.3049,7143.0
2018-01-26 13:30:00,151.68,151.77,151.67,151.74,13521.0,143.2954,143.3805,143.286,143.3521,13521.0
2018-01-26 13:40:00,151.74,151.79,151.72,151.79,22010.0,143.3521,143.3994,143.3332,143.3994,22010.0
2018-01-26 13:50:00,151.81,151.87,151.79,151.83,24802.0,143.4183,143.4749,143.3994,143.4372,24802.0
2018-01-26 14:00:00,151.84,151.87,151.78,151.84,44567.0,143.4466,143.4749,143.3899,143.4466,44567.0
2018-01-26 14:10:00,151.83,151.9,151.83,151.87,8377.0,143.4372,143.5033,143.4372,143.4749,8377.0
2018-01-26 14:20:00,151.88,151.95,151.77,151.78,9336.0,143.4844,143.5505,143.3805,143.3899,9336.0
2018-01-26 14:30:00,151.77,151.89,151.74,151.88,27890.0,143.3805,143.4938,143.3521,143.4844,27890.0
2018-01-26 14:40:00,151.91,151.94,151.84,151.94,25293.0,143.5127,143.5411,143.4466,143.5411,25293.0
2018-01-26 14:50:00,151.93,151.93,151.84,151.9,19151.0,143.5316,143.5316,143.4466,143.5033,19151.0
2018-01-26 15:00:00,151.9,152.05,151.88,152.05,28848.0,143.5033,143.645,143.4844,143.645,28848.0
2018-01-26 15:10:00,152.05,152.17,152.04,152.15,18907.0,143.645,143.7584,143.6355,143.7395,18907.0
2018-01-26 15:20:00,152.16,152.17,152.09,152.12,179681.0,143.7489,143.7584,143.6828,143.7111,179681.0
2018-01-26 15:30:00,152.12,152.24,152.09,152.22,13882.0,143.7111,143.8245,143.6828,143.8056,13882.0
2018-01-26 15:40:00,152.21,152.29,152.2,152.22,49006.0,143.7962,143.8717,143.7867,143.8056,49006.0
2018-01-26 15:50:00,152.25,152.38,152.25,152.38,57843.0,143.8339,143.9568,143.8339,143.9568,57843.0
2018-01-29 09:30:00,152.04,152.04,151.68,152.0,57529.0,143.6355,143.6355,143.2954,143.5978,57529.0
2018-01-29 09:40:00,152.02,152.23,152.02,152.11,18730.0,143.6167,143.815,143.6167,143.7017,18730.0
2018-01-29 09:50:00,152.14,152.15,151.97,152.05,24281.0,143.73,143.7395,143.5694,143.645,24281.0
2018-01-29 10:00:00,152.09,152.11,151.76,151.81,25706.0,143.6828,143.7017,143.371,143.4183,25706.0
2018-01-29 10:10:00,151.88,151.95,151.68,151.72,18925.0,143.4844,143.5505,143.2954,143.3332,18925.0
2018-01-29 10:20:00,151.66,151.83,151.64,151.79,19849.0,143.2766,143.4372,143.2577,143.3994,19849.0
2018-01-29 10:30:00,151.8,151.81,151.47,151.49,31527.0,143.4088,143.4183,143.0971,143.116,31527.0
2018-01-29 10:40:00,151.52,151.55,151.29,151.46,9868.0,143.1443,143.1726,142.927,143.0876,9868.0
2018-01-29 10:50:00,151.44,151.55,151.38,151.43,11900.0,143.0687,143.1726,143.012,143.0593,11900.0
2018-01-29 11:00:00,151.42,151.44,151.24,151.28,13940.0,143.0498,143.0687,142.8798,142.9176,13940.0
2018-01-29 11:10:00,151.22,151.41,151.18,151.35,23725.0,142.8609,143.0404,142.8231,142.9837,23725.0
2018-01-29 11:20:00,151.35,151.54,151.35,151.47,32557.0,142.9837,143.1632,142.9837,143.0971,32557.0
2018-01-29 11:30:00,151.46,151.6,151.45,151.57,30407.0,143.0876,143.2199,143.0782,143.1915,30407.0
2018-01-29 11:40:00,151.58,151.78,151.43,151.63,40955.0,143.201,143.3899,143.0593,143.2482,40955.0
2018-01-29 11:50:00,151.64,151.7,151.54,151.54,11439.0,143.2577,143.3143,143.1632,143.1632,11439.0
2018-01-29 12:00:00,151.56,151.6,151.43,151.56,27122.0,143.1821,143.2199,143.0593,143.1821,27122.0
2018-01-29 12:10:00,151.58,151.72,151.54,151.71,11628.0,143.201,143.3332,143.1632,143.3238,11628.0
2018-01-29 12:20:00,151.7,151.72,151.59,151.68,20635.0,143.3143,143.3332,143.2104,143.2954,20635.0
2018-01-29 12:30:00,151.71,151.72,151.61,151.61,88416.0,143.3238,143.3332,143.2293,143.2293,88416.0
2018-01-29 12:40:00,151.61,151.65,151.55,151.61,12278.0,143.2293,143.2671,143.1726,143.2293,12278.0
2018-01-29 12:50:00,151.6,151.85,151.59,151.81,8857.0,143.2199,143.4561,143.2104,143.4183,8857.0
2018-01-29 13:00:00,151.84,151.9,151.8,151.87,7932.0,143.4466,143.5033,143.4088,143.4749,7932.0
2018-01-29 13:10:00,151.88,151.95,151.85,151.95,6083.0,143.4844,143.5505,143.4561,143.5505,6083.0
2018-01-29 13:20:00,151.9,151.9,151.84,151.89,13379.0,143.5033,143.5033,143.4466,143.4938,13379.0
2018-01-29 13:30:00,151.86,151.87,151.76,151.78,18763.0,143.4655,143.4749,143.371,143.3899,18763.0
2018-01-29 13:40:00,151.78,151.81,151.71,151.72,10036.0,143.3899,143.4183,143.3238,143.3332,10036.0
2018-01-29 13:50:00,151.74,151.76,151.68,151.72,16563.0,143.3521,143.371,143.2954,143.3332,16563.0
2018-01-29 14:00:00,151.72,151.8,151.68,151.69,9869.0,143.3332,143.4088,143.2954,143.3049,9869.0
2018-01-29 14:10:00,151.66,151.78,151.6,151.68,11766.0,143.2766,143.3899,143.2199,143.2954,11766.0
2018-01-29 14:20:00,151.7,151.72,151.61,151.63,8027.0,143.3143,143.3332,143.2293,143.2482,8027.0
2018-01-29 14:30:00,151.64,151.65,151.51,151.51,222740.0,143.2577,143.2671,143.1348,143.1348,222740.0
2018-01-29 14:40:00,151.49,151.59,151.44,151.58,42384.0,143.116,143.2104,143.0687,143.201,42384.0
2018-01-29 14:50:00,151.56,151.64,151.52,151.59,29335.0,143.1821,143.2577,143.1443,143.2104,29335.0
2018-01-29 15:00:00,151.61,151.65,151.55,151.61,26485.0,143.2293,143.2671,143.1726,143.2293,26485.0
2018-01-29 15:10:00,151.62,151.71,151.6,151.65,28386.0,143.2388,143.3238,143.2199,143.2671,28386.0
2018-01-29 15:20:00,151.64,151.65,151.41,151.41,21583.0,143.2577,143.2671,143.0404,143.0404,21583.0
2018-01-29 15:30:00,151.39,151.46,151.32,151.32,29079.0,143.0215,143.0876,142.9553,142.9553,29079.0
2018-01-29 15:40:00,151.32,151.33,151.07,151.07,64466.0,142.9553,142.9648,142.7192,142.7192,64466.0
2018-01-29 15:50:00,151.08,151.53,151.08,151.23,72935.0,142.7286,143.1537,142.7286,142.8703,72935.0
2018-01-30 09:30:00,150.07,150.36,149.76,150.18,97582.0,141.7744,142.0484,141.4816,141.8784,97582.0
2018-01-30 09:40:00,150.19,150.27,149.88,149.91,67285.0,141.8878,141.9634,141.5949,141.6233,67285.0
2018-01-30 09:50:00,149.91,150.08,149.84,149.85,66767.0,141.6233,141.7839,141.5572,141.5666,66767.0
2018-01-30 10:00:00,149.81,149.93,149.46,149.64,54326.0,141.5288,141.6422,141.1982,141.3682,54326.0
2018-01-30 10:10:00,149.66,149.87,149.61,149.7,51139.0,141.3871,141.5855,141.3399,141.4249,51139.0
2018-01-30 10:20:00,149.66,150.1,149.61,150.1,25479.0,141.3871,141.8028,141.3399,141.8028,25479.0
2018-01-30 10:30:00,150.15,150.31,150.15,150.31,41930.0,141.85,142.0012,141.85,142.0012,41930.0
2018-01-30 10:40:00,150.3,150.3,150.04,150.05,25055.0,141.9917,141.9917,141.7461,141.7556,25055.0
2018-01-30 10:50:00,150.03,150.5,150.0,150.47,34026.0,141.7367,142.1807,141.7083,142.1523,34026.0
2018-01-30 11:00:00,150.47,150.6,150.34,150.52,22307.0,142.1523,142.2751,142.0295,142.1996,22307.0
2018-01-30 11:10:00,150.58,150.6,150.38,150.47,36489.0,142.2563,142.2751,142.0673,142.1523,36489.0
2018-01-30 11:20:00,150.5,150.53,150.23,150.29,20686.0,142.1807,142.209,141.9256,141.9823,20686.0
2018-01-30 11:30:00,150.29,150.38,150.16,150.31,25160.0,141.9823,142.0673,141.8595,142.0012,25160.0
2018-01-30 11:40:00,150.21,150.52,150.21,150.33,26352.0,141.9067,142.1996,141.9067,142.0201,26352.0
2018-01-30 11:50:00,150.32,150.4,150.09,150.09,16192.0,142.0106,142.0862,141.7933,141.7933,16192.0
2018-01-30 12:00:00,150.12,150.2,150.02,150.18,33312.0,141.8217,141.8973,141.7272,141.8784,33312.0
2018-01-30 12:10:00,150.19,150.26,150.13,150.23,15042.0,141.8878,141.9539,141.8311,141.9256,15042.0
2018-01-30 12:20:00,150.23,150.31,150.09,150.09,10397.0,141.9256,142.0012,141.7933,141.7933,10397.0
2018-01-30 12:30:00,150.08,150.18,150.04,150.04,14292.0,141.7839,141.8784,141.7461,141.7461,14292.0
2018-01-30 12:40:00,150.04,150.17,149.95,149.97,21111.0,141.7461,141.8689,141.6611,141.68,21111.0
2018-01-30 12:50:00,150.0,150.11,149.96,150.09,21776.0,141.7083,141.8122,141.6705,141.7933,21776.0
2018-01-30 13:00:00,150.08,150.08,149.75,149.85,69812.0,141.7839,141.7839,141.4721,141.5666,69812.0
2018-01-30 13:10:00,149.9,149.98,149.8,149.87,29036.0,141.6138,141.6894,141.5194,141.5855,29036.0
2018-01-30 13:20:00,149.88,149.92,149.74,149.79,31536.0,141.5949,141.6327,141.4627,141.5099,31536.0
2018-01-30 13:30:00,149.8,150.02,149.77,149.97,106620.0,141.5194,141.7272,141.491,141.68,106620.0
2018-01-30 13:40:00,150.0,150.12,149.99,150.12,26940.0,141.7083,141.8217,141.6989,141.8217,26940.0
2018-01-30 13:50:00,150.09,150.23,150.09,150.15,21993.0,141.7933,141.9256,141.7933,141.85,21993.0
2018-01-30 14:00:00,150.17,150.26,150.13,150.15,53613.0,141.8689,141.9539,141.8311,141.85,53613.0
2018-01-30 14:10:00,150.14,150.34,150.1,150.19,26174.0,141.8406,142.0295,141.8028,141.8878,26174.0
2018-01-30 14:20:00,150.19,150.21,150.06,150.13,11551.0,141.8878,141.9067,141.765,141.8311,11551.0
2018-01-30 14:30:00,150.14,150.15,149.88,149.9,41180.0,141.8406,141.85,141.5949,141.6138,41180.0
2018-01-30 14:40:00,149.93,149.96,149.85,149.93,15411.0,141.6422,141.6705,141.5666,141.6422,15411.0
2018-01-30 14:50:00,149.93,150.0,149.82,149.89,34339.0,141.6422,141.7083,141.5383,141.6044,34339.0
2018-01-30 15:00:00,149.85,150.01,149.84,149.96,15587.0,141.5666,141.7178,141.5572,141.6705,15587.0
2018-01-30 15:10:00,149.94,150.14,149.94,150.1,30144.0,141.6516,141.8406,141.6516,141.8028,30144.0
2018-01-30 15:20:00,150.11,150.18,150.03,150.15,11817.0,141.8122,141.8784,141.7367,141.85,11817.0
2018-01-30 15:30:00,150.15,150.33,150.08,150.22,35795.0,141.85,142.0201,141.7839,141.9162,35795.0
2018-01-30 15:40:00,150.21,150.27,150.13,150.18,31951.0,141.9067,141.9634,141.8311,141.8784,31951.0
2018-01-30 15:50:00,150.18,150.22,149.95,149.96,86423.0,141.8784,141.9162,141.6611,141.6705,86423.0
2018-01-31 09:30:00,150.65,151.05,150.59,151.0,57070.0,142.3224,142.7003,142.2657,142.653,57070.0
2018-01-31 09:40:00,151.01,151.01,150.78,150.78,20813.0,142.6625,142.6625,142.4452,142.4452,20813.0
2018-01-31 09:50:00,150.77,150.9,150.71,150.76,7627.0,142.4358,142.5586,142.3791,142.4263,7627.0
2018-01-31 10:00:00,150.75,150.87,150.67,150.78,11660.0,142.4169,142.5302,142.3413,142.4452,11660.0
2018-01-31 10:10:00,150.77,150.95,150.77,150.93,10001.0,142.4358,142.6058,142.4358,142.5869,10001.0
2018-01-31 10:20:00,150.92,150.95,150.73,150.75,8968.0,142.5775,142.6058,142.398,142.4169,8968.0
2018-01-31 10:30:00,150.76,150.84,150.73,150.79,9623.0,142.4263,142.5019,142.398,142.4546,9623.0
2018-01-31 10:40:00,150.79,150.79,150.47,150.61,28670.0,142.4546,142.4546,142.1523,142.2846,28670.0
2018-01-31 10:50:00,150.6,150.66,150.4,150.51,13747.0,142.2751,142.3318,142.0862,142.1901,13747.0
2018-01-31 11:00:00,150.51,150.53,150.37,150.37,9115.0,142.1901,142.209,142.0579,142.0579,9115.0
2018-01-31 11:10:00,150.37,150.47,150.32,150.37,7603.0,142.0579,142.1523,142.0106,142.0579,7603.0
2018-01-31 11:20:00,150.39,150.44,150.29,150.29,11642.0,142.0768,142.124,141.9823,141.9823,11642.0
2018-01-31 11:30:00,150.3,150.52,150.29,150.52,4639.0,141.9917,142.1996,141.9823,142.1996,4639.0
2018-01-31 11:40:00,150.5,150.5,150.37,150.41,9793.0,142.1807,142.1807,142.0579,142.0957,9793.0
2018-01-31 11:50:00,150.38,150.4,150.29,150.3,8123.0,142.0673,142.0862,141.9823,141.9917,8123.0
2018-01-31 12:00:00,150.31,150.39,150.24,150.37,8989.0,142.0012,142.0768,141.935,142.0579,8989.0
2018-01-31 12:10:00,150.36,150.44,150.35,150.44,6464.0,142.0484,142.124,142.039,142.124,6464.0
2018-01-31 12:20:00,150.45,150.56,150.45,150.5,6213.0,142.1334,142.2374,142.1334,142.1807,6213.0
2018-01-31 12:30:00,150.54,150.61,150.53,150.55,10826.0,142.2185,142.2846,142.209,142.2279,10826.0
2018-01-31 12:40:00,150.57,150.58,150.48,150.48,10758.0,142.2468,142.2563,142.1618,142.1618,10758.0
2018-01-31 12:50:00,150.44,150.51,150.44,150.5,7923.0,142.124,142.1901,142.124,142.1807,7923.0
2018-01-31 13:00:00,150.48,150.57,150.48,150.52,13325.0,142.1618,142.2468,142.1618,142.1996,13325.0
2018-01-31 13:10:00,150.5,150.57,150.49,150.54,17214.0,142.1807,142.2468,142.1712,142.2185,17214.0
2018-01-31 13:20:00,150.55,150.7,150.55,150.68,10678.0,142.2279,142.3696,142.2279,142.3507,10678.0
2018-01-31 13:30:00,150.66,150.68,150.54,150.55,15020.0,142.3318,142.3507,142.2185,142.2279,15020.0
2018-01-31 13:40:00,150.58,150.6,150.5,150.53,11711.0,142.2563,142.2751,142.1807,142.209,11711.0
2018-01-31 13:50:00,150.53,150.57,150.43,150.44,14077.0,142.209,142.2468,142.1145,142.124,14077.0
2018-01-31 14:00:00,150.5,150.69,150.4,150.53,13671.0,142.1807,142.3602,142.0862,142.209,13671.0
2018-01-31 14:10:00,150.55,150.56,150.36,150.44,19268.0,142.2279,142.2374,142.0484,142.124,19268.0
2018-01-31 14:20:00,150.42,150.42,150.08,150.18,31901.0,142.1051,142.1051,141.7839,141.8784,31901.0
2018-01-31 14:30:00,150.16,150.26,150.02,150.15,1344915.0,141.8595,141.9539,141.7272,141.85,1344915.0
2018-01-31 14:40:00,150.09,150.21,149.84,149.86,85266.0,141.7933,141.9067,141.5572,141.5761,85266.0
2018-01-31 14:50:00,149.84,150.02,149.7,150.0,43270.0,141.5572,141.7272,141.4249,141.7083,43270.0
2018-01-31 15:00:00,149.96,150.01,149.65,149.81,36111.0,141.6705,141.7178,141.3777,141.5288,36111.0
2018-01-31 15:10:00,149.83,149.91,149.72,149.81,32218.0,141.5477,141.6233,141.4438,141.5288,32218.0
2018-01-31 15:20:00,149.84,150.05,149.78,150.04,34907.0,141.5572,141.7556,141.5005,141.7461,34907.0
2018-01-31 15:30:00,150.04,150.33,150.04,150.25,29518.0,141.7461,142.0201,141.7461,141.9445,29518.0
2018-01-31 15:40:00,150.29,150.51,150.29,150.3,47531.0,141.9823,142.1901,141.9823,141.9917,47531.0
2018-01-31 15:50:00,150.29,150.32,150.17,150.23,102992.0,141.9823,142.0106,141.8689,141.9256,102992.0
2018-02-01 09:30:00,149.65,150.05,149.57,150.02,28123.0,141.3777,141.7556,141.3021,141.7272,28123.0
2018-02-01 09:40:00,150.05,150.05,149.6,149.71,11805.0,141.7556,141.7556,141.3304,141.4343,11805.0
2018-02-01 09:50:00,149.81,150.12,149.81,150.12,21603.0,141.5288,141.8217,141.5288,141.8217,21603.0
2018-02-01 10:00:00,150.03,150.17,149.99,150.02,15088.0,141.7367,141.8689,141.6989,141.7272,15088.0
2018-02-01 10:10:00,150.02,150.1,149.9,150.06,12810.0,141.7272,141.8028,141.6138,141.765,12810.0
2018-02-01 10:20:00,150.07,150.13,149.84,149.84,17128.0,141.7744,141.8311,141.5572,141.5572,17128.0
2018-02-01 10:30:00,149.9,150.1,149.79,150.07,22027.0,141.6138,141.8028,141.5099,141.7744,22027.0
2018-02-01 10:40:00,150.12,150.17,150.0,150.12,18884.0,141.8217,141.8689,141.7083,141.8217,18884.0
2018-02-01 10:50:00,150.13,150.21,150.04,150.08,22991.0,141.8311,141.9067,141.7461,141.7839,22991.0
2018-02-01 11:00:00,150.1,150.24,150.01,150.04,14762.0,141.8028,141.935,141.7178,141.7461,14762.0
2018-02-01 11:10:00,150.03,150.18,149.98,150.13,23057.0,141.7367,141.8784,141.6894,141.8311,23057.0
2018-02-01 11:20:00,150.13,150.14,149.94,149.95,15494.0,141.8311,141.8406,141.6516,141.6611,15494.0
2018-02-01 11:30:00,149.97,150.34,149.97,150.3,30887.0,141.68,142.0295,141.68,141.9917,30887.0
2018-02-01 11:40:00,150.28,150.49,150.28,150.43,18838.0,141.9728,142.1712,141.9728,142.1145,18838.0
2018-02-01 11:50:00,150.46,150.53,150.42,150.52,20038.0,142.1429,142.209,142.1051,142.1996,20038.0
2018-02-01 12:00:00,150.54,150.6,150.41,150.41,151821.0,142.2185,142.2751,142.0957,142.0957,151821.0
2018-02-01 12:10:00,150.42,150.47,150.34,150.47,11714.0,142.1051,142.1523,142.0295,142.1523,11714.0
2018-02-01 12:20:00,150.48,150.53,150.37,150.37,4985.0,142.1618,142.209,142.0579,142.0579,4985.0
2018-02-01 12:30:00,150.41,150.52,150.41,150.49,19443.0,142.0957,142.1996,142.0957,142.1712,19443.0
2018-02-01 12:40:00,150.49,150.49,150.39,150.43,10065.0,142.1712,142.1712,142.0768,142.1145,10065.0
2018-02-01 12:50:00,150.4,150.46,150.36,150.45,9909.0,142.0862,142.1429,142.0484,142.1334,9909.0
2018-02-01 13:00:00,150.46,150.65,150.45,150.57,20845.0,142.1429,142.3224,142.1334,142.2468,20845.0
2018-02-01 13:10:00,150.56,150.6,150.55,150.56,9689.0,142.2374,142.2751,142.2279,142.2374,9689.0
2018-02-01 13:20:00,150.56,150.65,150.55,150.59,9656.0,142.2374,142.3224,142.2279,142.2657,9656.0
2018-02-01 13:30:00,150.55,150.55,150.41,150.41,6407.0,142.2279,142.2279,142.0957,142.0957,6407.0
2018-02-01 13:40:00,150.44,150.44,150.25,150.33,43115.0,142.124,142.124,141.9445,142.0201,43115.0
2018-02-01 13:50:00,150.35,150.35,150.06,150.12,111339.0,142.039,142.039,141.765,141.8217,111339.0
2018-02-01 14:00:00,150.14,150.17,150.01,150.06,12673.0,141.8406,141.8689,141.7178,141.765,12673.0
2018-02-01 14:10:00,150.04,150.07,149.84,149.84,59308.0,141.7461,141.7744,141.5572,141.5572,59308.0
2018-02-01 14:20:00,149.84,149.89,149.59,149.87,76744.0,141.5572,141.6044,141.321,141.5855,76744.0
2018-02-01 14:30:00,149.9,149.97,149.77,149.89,59322.0,141.6138,141.68,141.491,141.6044,59322.0
2018-02-01 14:40:00,149.93,150.05,149.88,150.03,74898.0,141.6422,141.7556,141.5949,141.7367,74898.0
2018-02-01 14:50:00,150.05,150.13,150.02,150.13,49978.0,141.7556,141.8311,141.7272,141.8311,49978.0
2018-02-01 15:00:00,150.12,150.17,149.95,150.09,22572.0,141.8217,141.8689,141.6611,141.7933,22572.0
2018-02-01 15:10:00,150.11,150.13,149.88,149.89,17195.0,141.8122,141.8311,141.5949,141.6044,17195.0
2018-02-01 15:20:00,149.86,149.92,149.67,149.67,21320.0,141.5761,141.6327,141.3966,141.3966,21320.0
2018-02-01 15:30:00,149.68,149.69,149.35,149.4,75002.0,141.406,141.4155,141.0942,141.1415,75002.0
2018-02-01 15:40:00,149.31,149.66,149.23,149.62,51753.0,141.0565,141.3871,140.9809,141.3493,51753.0
2018-02-01 15:50:00,149.64,149.79,149.6,149.66,41321.0,141.3682,141.5099,141.3304,141.3871,41321.0
2018-02-02 09:30:00,148.83,149.13,148.72,148.95,56790.0,140.603,140.8864,140.4991,140.7164,56790.0
2018-02-02 09:40:00,148.96,148.99,148.67,148.69,25674.0,140.7258,140.7541,140.4518,140.4707,25674.0
2018-02-02 09:50:00,148.68,148.68,148.35,148.55,42047.0,140.4613,140.4613,140.1495,140.3385,42047.0
2018-02-02 10:00:00,148.49,148.49,147.95,148.23,50392.0,140.2818,140.2818,139.7716,140.0362,50392.0
2018-02-02 10:10:00,148.21,148.36,148.09,148.31,23927.0,140.0173,140.159,139.9039,140.1117,23927.0
2018-02-02 10:20:00,148.26,148.51,148.2,148.47,18158.0,140.0645,140.3007,140.0078,140.2629,18158.0
2018-02-02 10:30:00,148.48,148.62,148.31,148.58,13316.0,140.2723,140.4046,140.1117,140.3668,13316.0
2018-02-02 10:40:00,148.59,148.73,148.5,148.62,11600.0,140.3763,140.5085,140.2912,140.4046,11600.0
2018-02-02 10:50:00,148.6,148.73,148.52,148.54,15238.0,140.3857,140.5085,140.3101,140.329,15238.0
2018-02-02 11:00:00,148.58,148.6,148.4,148.48,14959.0,140.3668,140.3857,140.1968,140.2723,14959.0
2018-02-02 11:10:00,148.5,148.71,148.28,148.33,14636.0,140.2912,140.4896,140.0834,140.1306,14636.0
2018-02-02 11:20:00,148.3,148.44,148.24,148.31,8166.0,140.1023,140.2345,140.0456,140.1117,8166.0
2018-02-02 11:30:00,148.39,148.41,148.17,148.3,20857.0,140.1873,140.2062,139.9795,140.1023,20857.0
2018-02-02 11:40:00,148.31,148.39,148.17,148.27,15773.0,140.1117,140.1873,139.9795,140.0739,15773.0
2018-02-02 11:50:00,148.27,148.4,148.05,148.06,28242.0,140.0739,140.1968,139.8661,139.8756,28242.0
2018-02-02 12:00:00,148.02,148.17,147.99,148.12,21937.0,139.8378,139.9795,139.8094,139.9322,21937.0
2018-02-02 12:10:00,148.13,148.4,148.09,148.37,17495.0,139.9417,140.1968,139.9039,140.1684,17495.0
2018-02-02 12:20:00,148.39,148.62,148.31,148.62,11496.0,140.1873,140.4046,140.1117,140.4046,11496.0
2018-02-02 12:30:00,148.62,148.63,148.48,148.51,10787.0,140.4046,140.414,140.2723,140.3007,10787.0
2018-02-02 12:40:00,148.54,148.6,148.43,148.47,13334.0,140.329,140.3857,140.2251,140.2629,13334.0
2018-02-02 12:50:00,148.47,148.47,148.33,148.34,16914.0,140.2629,140.2629,140.1306,140.1401,16914.0
2018-02-02 13:00:00,148.3,148.31,148.21,148.21,15372.0,140.1023,140.1117,140.0173,140.0173,15372.0
2018-02-02 13:10:00,148.19,148.33,148.15,148.16,18971.0,139.9984,140.1306,139.9606,139.97,18971.0
2018-02-02 13:20:00,148.15,148.15,147.86,148.03,13374.0,139.9606,139.9606,139.6866,139.8472,13374.0
2018-02-02 13:30:00,148.06,148.16,147.94,147.94,14679.0,139.8756,139.97,139.7622,139.7622,14679.0
2018-02-02 13:40:00,147.96,147.96,147.71,147.72,49884.0,139.7811,139.7811,139.5449,139.5543,49884.0
2018-02-02 13:50:00,147.76,147.92,147.73,147.86,35264.0,139.5921,139.7433,139.5638,139.6866,35264.0
2018-02-02 14:00:00,147.86,147.88,147.66,147.72,22593.0,139.6866,139.7055,139.4977,139.5543,22593.0
2018-02-02 14:10:00,147.67,147.67,147.31,147.42,33775.0,139.5071,139.5071,139.167,139.2709,33775.0
2018-02-02 14:20:00,147.45,147.51,147.15,147.19,34497.0,139.2993,139.356,139.0159,139.0536,34497.0
2018-02-02 14:30:00,147.21,147.58,147.21,147.39,27035.0,139.0725,139.4221,139.0725,139.2426,27035.0
2018-02-02 14:40:00,147.42,147.57,147.31,147.36,41728.0,139.2709,139.4126,139.167,139.2142,41728.0
2018-02-02 14:50:00,147.32,147.33,146.96,147.09,79387.0,139.1765,139.1859,138.8364,138.9592,79387.0
2018-02-02 15:00:00,147.08,147.15,146.69,146.73,64936.0,138.9497,139.0159,138.5813,138.6191,64936.0
2018-02-02 15:10:00,146.74,147.34,146.74,147.15,21953.0,138.6285,139.1954,138.6285,139.0159,21953.0
2018-02-02 15:20:00,147.16,147.4,147.14,147.14,40988.0,139.0253,139.252,139.0064,139.0064,40988.0
2018-02-02 15:30:00,147.13,147.3,146.95,147.25,36433.0,138.997,139.1576,138.8269,139.1103,36433.0
2018-02-02 15:40:00,147.23,147.23,146.86,146.87,41475.0,139.0914,139.0914,138.7419,138.7513,41475.0
2018-02-02 15:50:00,146.88,146.97,146.64,146.65,103949.0,138.7608,138.8458,138.534,138.5435,103949.0
2018-02-05 09:30:00,145.47,145.94,145.0,145.7,186712.0,137.4287,137.8727,136.9847,137.646,186712.0
2018-02-05 09:40:00,145.7,145.88,145.56,145.77,60562.0,137.646,137.8161,137.5137,137.7121,60562.0
2018-02-05 09:50:00,145.8,146.17,145.79,146.09,34155.0,137.7405,138.09,137.731,138.0145,34155.0
2018-02-05 10:00:00,146.01,146.47,145.97,146.47,10253.0,137.9389,138.3734,137.9011,138.3734,10253.0
2018-02-05 10:10:00,146.47,146.85,146.47,146.8,21122.0,138.3734,138.7324,138.3734,138.6852,21122.0
2018-02-05 10:20:00,146.78,147.27,146.77,147.13,25091.0,138.6663,139.1292,138.6569,138.997,25091.0
2018-02-05 10:30:00,147.11,147.11,146.65,146.69,22675.0,138.9781,138.9781,138.5435,138.5813,22675.0
2018-02-05 10:40:00,146.69,147.13,146.69,146.97,41016.0,138.5813,138.997,138.5813,138.8458,41016.0
2018-02-05 10:50:00,146.94,147.01,146.77,146.84,36617.0,138.8175,138.8836,138.6569,138.723,36617.0
2018-02-05 11:00:00,146.83,147.04,146.72,146.77,23631.0,138.7135,138.9119,138.6096,138.6569,23631.0
2018-02-05 11:10:00,146.77,146.83,146.58,146.58,21748.0,138.6569,138.7135,138.4774,138.4774,21748.0
2018-02-05 11:20:00,146.57,146.72,146.41,146.57,20404.0,138.4679,138.6096,138.3168,138.4679,20404.0
2018-02-05 11:30:00,146.55,146.55,146.35,146.38,43634.0,138.449,138.449,138.2601,138.2884,43634.0
2018-02-05 11:40:00,146.33,146.38,146.12,146.12,23309.0,138.2412,138.2884,138.0428,138.0428,23309.0
2018-02-05 11:50:00,146.12,146.41,146.12,146.39,14909.0,138.0428,138.3168,138.0428,138.2979,14909.0
2018-02-05 12:00:00,146.39,146.39,146.0,146.0,10256.0,138.2979,138.2979,137.9294,137.9294,10256.0
2018-02-05 12:10:00,145.98,146.09,145.77,145.77,28017.0,137.9105,138.0145,137.7121,137.7121,28017.0
2018-02-05 12:20:00,145.73,145.9,145.56,145.79,22972.0,137.6744,137.835,137.5137,137.731,22972.0
2018-02-05 12:30:00,145.78,146.03,145.78,145.8,22180.0,137.7216,137.9578,137.7216,137.7405,22180.0
2018-02-05 12:40:00,145.82,146.08,145.82,146.08,22249.0,137.7594,138.005,137.7594,138.005,22249.0
2018-02-05 12:50:00,146.03,146.13,145.79,145.79,16725.0,137.9578,138.0522,137.731,137.731,16725.0
2018-02-05 13:00:00,145.77,145.77,145.19,145.24,297288.0,137.7121,137.7121,137.1642,137.2114,297288.0
2018-02-05 13:10:00,145.19,145.34,144.97,144.97,41436.0,137.1642,137.3059,136.9564,136.9564,41436.0
2018-02-05 13:20:00,144.97,145.18,144.83,145.04,35472.0,136.9564,137.1548,136.8241,137.0225,35472.0
2018-02-05 13:30:00,145.02,145.26,144.84,144.84,30509.0,137.0036,137.2303,136.8335,136.8335,30509.0
2018-02-05 13:40:00,144.85,145.15,144.85,145.08,30374.0,136.843,137.1264,136.843,137.0603,30374.0
2018-02-05 13:50:00,145.07,145.64,145.06,145.63,26942.0,137.0508,137.5893,137.0414,137.5799,26942.0
2018-02-05 14:00:00,145.66,145.66,145.15,145.18,33614.0,137.6082,137.6082,137.1264,137.1548,33614.0
2018-02-05 14:10:00,145.16,145.34,144.82,144.93,41206.0,137.1359,137.3059,136.8147,136.9186,41206.0
2018-02-05 14:20:00,144.92,144.98,144.6,144.7,115729.0,136.9091,136.9658,136.6068,136.7013,115729.0
2018-02-05 14:30:00,144.69,144.69,144.35,144.44,75845.0,136.6918,136.6918,136.3706,136.4557,75845.0
2018-02-05 14:40:00,144.46,144.66,144.15,144.19,55248.0,136.4746,136.6635,136.1817,136.2195,55248.0
2018-02-05 14:50:00,144.18,144.18,143.36,143.61,378832.0,136.21,136.21,135.4354,135.6715,378832.0
2018-02-05 15:00:00,143.5,143.61,141.44,141.58,126175.0,135.5676,135.6715,133.6215,133.7538,126175.0
2018-02-05 15:10:00,141.39,143.66,140.89,142.9,147396.0,133.5743,135.7188,133.1019,135.0008,147396.0
2018-02-05 15:20:00,142.8,143.86,142.5,143.79,39603.0,134.9063,135.9077,134.6229,135.8416,39603.0
2018-02-05 15:30:00,143.75,143.9,142.82,142.88,84275.0,135.8038,135.9455,134.9252,134.9819,84275.0
2018-02-05 15:40:00,142.83,143.05,141.92,141.96,100860.0,134.9347,135.1425,134.075,134.1127,100860.0
2018-02-05 15:50:00,141.87,142.21,141.08,141.08,151270.0,134.0277,134.3489,133.2814,133.2814,151270.0
2018-02-06 09:30:00,138.61,140.9,137.91,140.8,224341.0,130.9479,133.1113,130.2866,133.0169,224341.0
2018-02-06 09:40:00,140.85,141.83,140.79,141.63,67729.0,133.0641,133.9899,133.0074,133.801,67729.0
2018-02-06 09:50:00,141.82,143.06,141.58,142.11,82572.0,133.9805,135.1519,133.7538,134.2545,82572.0
2018-02-06 10:00:00,142.15,143.08,141.88,141.91,34902.0,134.2922,135.1708,134.0372,134.0655,34902.0
2018-02-06 10:10:00,142.01,142.43,140.48,141.03,48838.0,134.16,134.5568,132.7146,133.2342,48838.0
2018-02-06 10:20:00,141.16,141.63,140.31,140.76,20408.0,133.357,133.801,132.554,132.9791,20408.0
2018-02-06 10:30:00,140.74,140.95,139.68,140.17,48663.0,132.9602,133.1586,131.9588,132.4217,48663.0
2018-02-06 10:40:00,140.18,141.3,139.82,140.94,35514.0,132.4311,133.4892,132.091,133.1491,35514.0
2018-02-06 10:50:00,141.02,141.67,140.71,141.07,29831.0,133.2247,133.8388,132.9318,133.2719,29831.0
2018-02-06 11:00:00,141.06,141.24,140.47,140.87,15093.0,133.2625,133.4325,132.7051,133.083,15093.0
2018-02-06 11:10:00,140.78,141.13,140.37,140.95,25444.0,132.998,133.3286,132.6106,133.1586,25444.0
2018-02-06 11:20:00,140.94,141.01,140.37,140.6,22000.0,133.1491,133.2153,132.6106,132.8279,22000.0
2018-02-06 11:30:00,140.53,140.59,140.0,140.28,26778.0,132.7618,132.8185,132.2611,132.5256,26778.0
2018-02-06 11:40:00,140.4,140.83,140.39,140.79,40758.0,132.639,133.0452,132.6295,133.0074,40758.0
2018-02-06 11:50:00,140.89,141.22,140.76,140.79,23230.0,133.1019,133.4137,132.9791,133.0074,23230.0
2018-02-06 12:00:00,140.74,141.41,140.74,141.38,24315.0,132.9602,133.5932,132.9602,133.5648,24315.0
2018-02-06 12:10:00,141.28,141.82,141.14,141.36,17801.0,133.4703,133.9805,133.3381,133.5459,17801.0
2018-02-06 12:20:00,141.41,142.04,141.16,142.04,16633.0,133.5932,134.1883,133.357,134.1883,16633.0
2018-02-06 12:30:00,142.18,142.52,141.76,142.48,27681.0,134.3206,134.6418,133.9238,134.604,27681.0
2018-02-06 12:40:00,142.47,142.47,141.75,141.81,18504.0,134.5946,134.5946,133.9144,133.971,18504.0
2018-02-06 12:50:00,141.82,141.95,141.56,141.9,30585.0,133.9805,134.1033,133.7349,134.0561,30585.0
2018-02-06 13:00:00,141.84,141.85,141.09,141.11,24746.0,133.9994,134.0088,133.2908,133.3097,24746.0
2018-02-06 13:10:00,141.06,141.87,141.0,141.87,19543.0,133.2625,134.0277,133.2058,134.0277,19543.0
2018-02-06 13:20:00,141.93,142.0,141.58,141.66,8848.0,134.0844,134.1505,133.7538,133.8293,8848.0
2018-02-06 13:30:00,141.55,141.58,141.12,141.49,18805.0,133.7254,133.7538,133.3192,133.6687,18805.0
2018-02-06 13:40:00,141.5,141.51,141.01,141.06,34777.0,133.6782,133.6876,133.2153,133.2625,34777.0
2018-02-06 13:50:00,141.1,141.1,140.65,140.73,24335.0,133.3003,133.3003,132.8752,132.9507,24335.0
2018-02-06 14:00:00,140.74,140.85,140.5,140.51,35314.0,132.9602,133.0641,132.7335,132.7429,35314.0
2018-02-06 14:10:00,140.48,141.17,140.48,140.5,87770.0,132.7146,133.3664,132.7146,132.7335,87770.0
2018-02-06 14:20:00,140.5,140.73,140.41,140.62,15559.0,132.7335,132.9507,132.6484,132.8468,15559.0
2018-02-06 14:30:00,140.55,141.36,140.51,141.17,22769.0,132.7807,133.5459,132.7429,133.3664,22769.0
2018-02-06 14:40:00,141.15,142.06,141.14,142.06,16527.0,133.3475,134.2072,133.3381,134.2072,16527.0
2018-02-06 14:50:00,141.95,142.84,141.76,142.79,40353.0,134.1033,134.9441,133.9238,134.8969,40353.0
2018-02-06 15:00:00,142.84,143.78,142.78,143.77,32815.0,134.9441,135.8321,134.8874,135.8227,32815.0
2018-02-06 15:10:00,143.74,143.74,142.89,142.96,57755.0,135.7944,135.7944,134.9913,135.0575,57755.0
2018-02-06 15:20:00,142.96,143.44,142.77,143.42,50082.0,135.0575,135.5109,134.878,135.492,50082.0
2018-02-06 15:30:00,143.38,144.08,143.0,144.07,65377.0,135.4543,136.1156,135.0953,136.1061,65377.0
2018-02-06 15:40:00,144.12,144.26,143.42,143.47,53198.0,136.1533,136.2856,135.492,135.5393,53198.0
2018-02-06 15:50:00,143.36,143.99,143.11,143.99,68927.0,135.4354,136.0305,135.1992,136.0305,68927.0
2018-02-07 09:30:00,143.75,144.23,143.44,144.07,50683.0,135.8038,136.2573,135.5109,136.1061,50683.0
2018-02-07 09:40:00,144.12,144.47,143.66,143.66,40095.0,136.1533,136.484,135.7188,135.7188,40095.0
2018-02-07 09:50:00,143.64,144.36,143.64,144.34,42331.0,135.6999,136.3801,135.6999,136.3612,42331.0
2018-02-07 10:00:00,144.18,144.75,144.07,144.68,31129.0,136.21,136.7485,136.1061,136.6824,31129.0
2018-02-07 10:10:00,144.65,144.81,144.47,144.61,33226.0,136.6541,136.8052,136.484,136.6163,33226.0
2018-02-07 10:20:00,144.6,144.65,144.26,144.26,29308.0,136.6068,136.6541,136.2856,136.2856,29308.0
2018-02-07 10:30:00,144.25,144.4,144.14,144.4,14262.0,136.2762,136.4179,136.1722,136.4179,14262.0
2018-02-07 10:40:00,144.41,144.61,144.23,144.61,11611.0,136.4273,136.6163,136.2573,136.6163,11611.0
2018-02-07 10:50:00,144.71,144.91,144.65,144.83,14125.0,136.7107,136.8997,136.6541,136.8241,14125.0
2018-02-07 11:00:00,144.87,145.28,144.81,145.26,23681.0,136.8619,137.2492,136.8052,137.2303,23681.0
2018-02-07 11:10:00,145.27,145.41,145.12,145.12,14253.0,137.2398,137.372,137.0981,137.0981,14253.0
2018-02-07 11:20:00,145.07,145.17,144.93,144.94,23202.0,137.0508,137.1453,136.9186,136.928,23202.0
2018-02-07 11:30:00,144.91,144.91,144.67,144.82,29940.0,136.8997,136.8997,136.6729,136.8147,29940.0
2018-02-07 11:40:00,144.81,145.04,144.74,144.89,6491.0,136.8052,137.0225,136.7391,136.8808,6491.0
2018-02-07 11:50:00,144.86,145.06,144.74,145.04,33344.0,136.8524,137.0414,136.7391,137.0225,33344.0
2018-02-07 12:00:00,144.99,145.09,144.86,144.91,21249.0,136.9753,137.0697,136.8524,136.8997,21249.0
2018-02-07 12:10:00,144.93,145.01,144.72,144.72,15211.0,136.9186,136.9942,136.7202,136.7202,15211.0
2018-02-07 12:20:00,144.74,144.77,144.64,144.76,9173.0,136.7391,136.7674,136.6446,136.758,9173.0
2018-02-07 12:30:00,144.86,144.87,144.26,144.34,14995.0,136.8524,136.8619,136.2856,136.3612,14995.0
2018-02-07 12:40:00,144.36,144.61,144.1,144.13,8581.0,136.3801,136.6163,136.1345,136.1628,8581.0
2018-02-07 12:50:00,144.17,144.36,144.16,144.26,11066.0,136.2006,136.3801,136.1911,136.2856,11066.0
2018-02-07 13:00:00,144.31,144.32,143.61,143.78,31874.0,136.3328,136.3423,135.6715,135.8321,31874.0
2018-02-07 13:10:00,143.74,143.88,143.13,143.88,43797.0,135.7944,135.9266,135.2181,135.9266,43797.0
2018-02-07 13:20:00,143.86,143.88,143.31,143.67,22905.0,135.9077,135.9266,135.3881,135.7282,22905.0
2018-02-07 13:30:00,143.67,144.21,143.54,144.07,8052.0,135.7282,136.2384,135.6054,136.1061,8052.0
2018-02-07 13:40:00,144.18,144.23,143.92,143.92,14159.0,136.21,136.2573,135.9644,135.9644,14159.0
2018-02-07 13:50:00,143.86,144.01,143.69,143.99,24460.0,135.9077,136.0494,135.7471,136.0305,24460.0
2018-02-07 14:00:00,143.94,143.96,143.39,143.44,32579.0,135.9833,136.0022,135.4637,135.5109,32579.0
2018-02-07 14:10:00,143.55,143.91,143.53,143.86,17200.0,135.6149,135.955,135.596,135.9077,17200.0
2018-02-07 14:20:00,143.93,144.08,143.86,144.08,10195.0,135.9739,136.1156,135.9077,136.1156,10195.0
2018-02-07 14:30:00,144.1,144.15,143.89,143.89,24673.0,136.1345,136.1817,135.9361,135.9361,24673.0
2018-02-07 14:40:00,143.85,143.87,143.26,143.32,43448.0,135.8983,135.9172,135.3409,135.3976,43448.0
2018-02-07 14:50:00,143.3,143.42,143.03,143.42,24268.0,135.3787,135.492,135.1236,135.492,24268.0
2018-02-07 15:00:00,143.49,143.87,143.43,143.72,14600.0,135.5582,135.9172,135.5015,135.7755,14600.0
2018-02-07 15:10:00,143.74,144.09,143.68,143.95,20972.0,135.7944,136.125,135.7377,135.9927,20972.0
2018-02-07 15:20:00,143.92,144.27,143.85,144.17,43429.0,135.9644,136.2951,135.8983,136.2006,43429.0
2018-02-07 15:30:00,144.19,144.41,143.94,144.27,43521.0,136.2195,136.4273,135.9833,136.2951,43521.0
2018-02-07 15:40:00,144.24,144.41,143.6,143.71,29077.0,136.2667,136.4273,135.6621,135.766,29077.0
2018-02-07 15:50:00,143.69,143.71,142.87,142.87,49909.0,135.7471,135.766,134.9724,134.9724,49909.0
2018-02-08 09:30:00,143.17,143.49,142.77,143.05,63614.0,135.2559,135.5582,134.878,135.1425,63614.0
2018-02-08 09:40:00,143.0,143.0,142.11,142.38,17021.0,135.0953,135.0953,134.2545,134.5095,17021.0
2018-02-08 09:50:00,142.33,142.9,142.24,142.57,20167.0,134.4623,135.0008,134.3773,134.689,20167.0
2018-02-08 10:00:00,142.67,142.89,142.35,142.87,16150.0,134.7835,134.9913,134.4812,134.9724,16150.0
2018-02-08 10:10:00,142.78,142.85,142.5,142.5,16999.0,134.8874,134.9536,134.6229,134.6229,16999.0
2018-02-08 10:20:00,142.54,142.56,142.05,142.06,7847.0,134.6607,134.6796,134.1978,134.2072,7847.0
2018-02-08 10:30:00,142.08,142.3,141.91,142.13,25608.0,134.2261,134.434,134.0655,134.2734,25608.0
2018-02-08 10:40:00,142.12,142.18,141.7,141.71,9687.0,134.2639,134.3206,133.8671,133.8766,9687.0
2018-02-08 10:50:00,141.74,141.74,140.96,141.32,28971.0,133.9049,133.9049,133.168,133.5081,28971.0
2018-02-08 11:00:00,141.24,141.79,141.24,141.53,6457.0,133.4325,133.9521,133.4325,133.7065,6457.0
2018-02-08 11:10:00,141.41,141.58,140.98,141.04,22936.0,133.5932,133.7538,133.1869,133.2436,22936.0
2018-02-08 11:20:00,141.08,141.08,140.68,140.91,24602.0,133.2814,133.2814,132.9035,133.1208,24602.0
2018-02-08 11:30:00,140.85,141.49,140.67,141.36,24467.0,133.0641,133.6687,132.8941,133.5459,24467.0
2018-02-08 11:40:00,141.34,141.39,140.92,141.03,101678.0,133.527,133.5743,133.1302,133.2342,101678.0
2018-02-08 11:50:00,141.16,141.61,141.15,141.27,29301.0,133.357,133.7821,133.3475,133.4609,29301.0
2018-02-08 12:00:00,141.22,141.48,141.05,141.05,16495.0,133.4137,133.6593,133.2531,133.2531,16495.0
2018-02-08 12:10:00,141.05,141.12,140.86,140.87,22650.0,133.2531,133.3192,133.0736,133.083,22650.0
2018-02-08 12:20:00,140.75,140.78,140.17,140.44,27069.0,132.9696,132.998,132.4217,132.6768,27069.0
2018-02-08 12:30:00,140.48,140.67,140.2,140.39,13616.0,132.7146,132.8941,132.45,132.6295,13616.0
2018-02-08 12:40:00,140.46,140.94,140.05,140.16,17619.0,132.6957,133.1491,132.3083,132.4122,17619.0
2018-02-08 12:50:00,140.06,140.06,139.29,139.85,28263.0,132.3178,132.3178,131.5903,132.1194,28263.0
2018-02-08 13:00:00,139.71,140.28,139.6,140.14,29962.0,131.9871,132.5256,131.8832,132.3934,29962.0
2018-02-08 13:10:00,140.22,140.63,139.99,140.46,23103.0,132.4689,132.8563,132.2516,132.6957,23103.0
2018-02-08 13:20:00,140.49,140.69,139.99,139.99,24501.0,132.724,132.913,132.2516,132.2516,24501.0
2018-02-08 13:30:00,139.95,140.67,139.87,140.67,22929.0,132.2139,132.8941,132.1383,132.8941,22929.0
2018-02-08 13:40:00,140.71,141.19,140.53,140.87,28448.0,132.9318,133.3853,132.7618,133.083,28448.0
2018-02-08 13:50:00,140.86,141.17,140.7,140.98,19218.0,133.0736,133.3664,132.9224,133.1869,19218.0
2018-02-08 14:00:00,140.94,140.94,140.37,140.61,25833.0,133.1491,133.1491,132.6106,132.8374,25833.0
2018-02-08 14:10:00,140.71,141.07,140.62,140.88,23628.0,132.9318,133.2719,132.8468,133.0924,23628.0
2018-02-08 14:20:00,140.96,140.98,140.19,140.3,34390.0,133.168,133.1869,132.4406,132.5445,34390.0
2018-02-08 14:30:00,140.27,140.27,139.83,140.26,42332.0,132.5162,132.5162,132.1005,132.5067,42332.0
2018-02-08 14:40:00,140.27,140.34,139.9,140.16,32550.0,132.5162,132.5823,132.1666,132.4122,32550.0
2018-02-08 14:50:00,140.16,140.16,139.54,139.86,19594.0,132.4122,132.4122,131.8265,132.1288,19594.0
2018-02-08 15:00:00,139.88,140.25,139.7,139.71,20273.0,132.1477,132.4973,131.9777,131.9871,20273.0
2018-02-08 15:10:00,139.67,139.79,139.37,139.39,37734.0,131.9493,132.0627,131.6659,131.6848,37734.0
2018-02-08 15:20:00,139.5,140.07,139.26,139.67,63006.0,131.7887,132.3272,131.562,131.9493,63006.0
2018-02-08 15:30:00,139.66,139.81,138.85,138.86,33118.0,131.9399,132.0816,131.1747,131.1841,33118.0
2018-02-08 15:40:00,138.85,139.2,138.47,138.66,42495.0,131.1747,131.5053,130.8157,130.9952,42495.0
2018-02-08 15:50:00,138.61,138.61,137.37,137.41,102628.0,130.9479,130.9479,129.7765,129.8143,102628.0
2018-02-09 09:30:00,138.84,139.43,138.42,138.42,124624.0,131.1652,131.7226,130.7684,130.7684,124624.0
2018-02-09 09:40:00,138.43,139.31,138.22,138.88,20570.0,130.7779,131.6092,130.5795,131.203,20570.0
2018-02-09 09:50:00,138.98,139.54,138.73,139.01,36685.0,131.2975,131.8265,131.0613,131.3258,36685.0
2018-02-09 10:00:00,139.05,139.33,138.46,138.66,14711.0,131.3636,131.6281,130.8062,130.9952,14711.0
2018-02-09 10:10:00,138.71,138.75,138.34,138.74,30336.0,131.0424,131.0802,130.6929,131.0707,30336.0
2018-02-09 10:20:00,138.65,138.98,138.52,138.62,21146.0,130.9857,131.2975,130.8629,130.9574,21146.0
2018-02-09 10:30:00,138.64,138.77,138.12,138.12,28146.0,130.9763,131.0991,130.485,130.485,28146.0
2018-02-09 10:40:00,138.05,138.06,136.61,136.9,164167.0,130.4189,130.4283,129.0585,129.3325,164167.0
2018-02-09 10:50:00,136.86,138.06,136.8,137.52,37396.0,129.2947,130.4283,129.238,129.9182,37396.0
2018-02-09 11:00:00,137.67,138.28,137.67,137.83,42684.0,130.0599,130.6362,130.0599,130.211,42684.0
2018-02-09 11:10:00,137.94,138.05,137.19,137.5,18283.0,130.315,130.4189,129.6064,129.8993,18283.0
2018-02-09 11:20:00,137.51,137.7,137.18,137.39,19902.0,129.9087,130.0882,129.597,129.7954,19902.0
2018-02-09 11:30:00,137.38,137.9,137.35,137.63,12096.0,129.7859,130.2772,129.7576,130.0221,12096.0
2018-02-09 11:40:00,137.63,137.65,137.07,137.1,14733.0,130.0221,130.041,129.4931,129.5214,14733.0
2018-02-09 11:50:00,137.06,137.16,136.7,136.71,11304.0,129.4836,129.5781,129.1435,129.153,11304.0
2018-02-09 12:00:00,136.73,136.82,135.83,135.84,85967.0,129.1719,129.2569,128.3216,128.3311,85967.0
2018-02-09 12:10:00,135.75,136.34,135.66,136.01,25437.0,128.246,128.8034,128.161,128.4917,25437.0
2018-02-09 12:20:00,135.96,136.5,135.54,135.67,28102.0,128.4444,128.9546,128.0476,128.1704,28102.0
2018-02-09 12:30:00,135.7,136.01,135.4,135.56,24809.0,128.1988,128.4917,127.9154,128.0665,24809.0
2018-02-09 12:40:00,135.45,135.52,134.9,134.9,35096.0,127.9626,128.0287,127.443,127.443,35096.0
2018-02-09 12:50:00,134.89,136.35,134.85,136.35,26607.0,127.4336,128.8129,127.3958,128.8129,26607.0
2018-02-09 13:00:00,136.01,136.11,135.52,135.52,19991.0,128.4917,128.5861,128.0287,128.0287,19991.0
2018-02-09 13:10:00,135.46,135.63,135.15,135.63,27079.0,127.9721,128.1327,127.6792,128.1327,27079.0
2018-02-09 13:20:00,135.76,135.82,134.94,135.15,38437.0,128.2555,128.3122,127.4808,127.6792,38437.0
2018-02-09 13:30:00,135.09,135.37,134.59,134.72,29762.0,127.6225,127.887,127.1501,127.273,29762.0
2018-02-09 13:40:00,134.72,135.7,134.66,135.69,33022.0,127.273,128.1988,127.2163,128.1893,33022.0
2018-02-09 13:50:00,135.76,136.74,135.66,136.18,25596.0,128.2555,129.1813,128.161,128.6523,25596.0
2018-02-09 14:00:00,136.14,137.58,136.14,137.23,47576.0,128.6145,129.9749,128.6145,129.6442,47576.0
2018-02-09 14:10:00,137.42,138.27,137.31,138.16,42858.0,129.8237,130.6267,129.7198,130.5228,42858.0
2018-02-09 14:20:00,138.26,138.95,137.73,137.8,41269.0,130.6173,131.2691,130.1166,130.1827,41269.0
2018-02-09 14:30:00,137.87,137.93,137.27,137.82,48738.0,130.2488,130.3055,129.682,130.2016,48738.0
2018-02-09 14:40:00,137.86,138.08,137.61,137.87,45065.0,130.2394,130.4472,130.0032,130.2488,45065.0
2018-02-09 14:50:00,137.89,138.37,137.73,137.73,40220.0,130.2677,130.7212,130.1166,130.1166,40220.0
2018-02-09 15:00:00,137.64,137.65,136.75,136.99,61182.0,130.0316,130.041,129.1907,129.4175,61182.0
2018-02-09 15:10:00,136.97,137.9,136.8,137.85,42368.0,129.3986,130.2772,129.238,130.2299,42368.0
2018-02-09 15:20:00,137.89,138.37,137.75,138.17,24235.0,130.2677,130.7212,130.1355,130.5323,24235.0
2018-02-09 15:30:00,138.11,138.78,138.11,138.51,52929.0,130.4756,131.1085,130.4756,130.8535,52929.0
2018-02-09 15:40:00,138.53,139.99,138.52,139.76,44701.0,130.8724,132.2516,130.8629,132.0344,44701.0
2018-02-09 15:50:00,139.84,140.39,139.03,139.38,93741.0,132.1099,132.6295,131.3447,131.6754,93741.0
2018-02-12 09:30:00,140.74,141.31,140.68,141.04,109056.0,132.9602,133.4987,132.9035,133.2436,109056.0
2018-02-12 09:40:00,141.07,141.34,140.82,140.83,65592.0,133.2719,133.527,133.0358,133.0452,65592.0
2018-02-12 09:50:00,140.81,140.86,140.37,140.43,47741.0,133.0263,133.0736,132.6106,132.6673,47741.0
2018-02-12 10:00:00,140.47,141.06,140.42,140.52,59071.0,132.7051,133.2625,132.6579,132.7523,59071.0
2018-02-12 10:10:00,140.54,140.63,139.97,140.04,50364.0,132.7712,132.8563,132.2328,132.2989,50364.0
2018-02-12 10:20:00,140.02,140.19,139.61,139.99,55259.0,132.28,132.4406,131.8927,132.2516,55259.0
2018-02-12 10:30:00,140.01,140.62,139.72,140.31,91883.0,132.2705,132.8468,131.9966,132.554,91883.0
2018-02-12 10:40:00,140.29,140.5,139.97,140.5,46470.0,132.5351,132.7335,132.2328,132.7335,46470.0
2018-02-12 10:50:00,140.51,140.57,140.12,140.54,65611.0,132.7429,132.7996,132.3745,132.7712,65611.0
2018-02-12 11:00:00,140.53,140.72,140.25,140.47,51368.0,132.7618,132.9413,132.4973,132.7051,51368.0
2018-02-12 11:10:00,140.49,140.86,140.3,140.79,58251.0,132.724,133.0736,132.5445,133.0074,58251.0
2018-02-12 11:20:00,140.78,140.92,140.64,140.87,55390.0,132.998,133.1302,132.8657,133.083,55390.0
2018-02-12 11:30:00,140.79,141.04,140.58,141.04,48158.0,133.0074,133.2436,132.809,133.2436,48158.0
2018-02-12 11:40:00,141.05,141.14,140.92,141.09,42754.0,133.2531,133.3381,133.1302,133.2908,42754.0
2018-02-12 11:50:00,141.08,141.57,140.88,141.57,51671.0,133.2814,133.7443,133.0924,133.7443,51671.0
2018-02-12 12:00:00,141.53,141.55,141.32,141.55,15333.0,133.7065,133.7254,133.5081,133.7254,15333.0
2018-02-12 12:10:00,141.52,141.89,141.46,141.74,51073.0,133.6971,134.0466,133.6404,133.9049,51073.0
2018-02-12 12:20:00,141.78,141.78,141.54,141.65,18521.0,133.9427,133.9427,133.716,133.8199,18521.0
2018-02-12 12:30:00,141.62,141.64,141.49,141.6,16732.0,133.7915,133.8104,133.6687,133.7726,16732.0
2018-02-12 12:40:00,141.59,141.59,141.32,141.32,17639.0,133.7632,133.7632,133.5081,133.5081,17639.0
2018-02-12 12:50:00,141.36,141.68,141.36,141.47,12461.0,133.5459,133.8482,133.5459,133.6498,12461.0
2018-02-12 13:00:00,141.52,141.6,141.19,141.27,15923.0,133.6971,133.7726,133.3853,133.4609,15923.0
2018-02-12 13:10:00,141.24,141.48,141.24,141.31,8905.0,133.4325,133.6593,133.4325,133.4987,8905.0
2018-02-12 13:20:00,141.2,141.44,141.2,141.43,7615.0,133.3948,133.6215,133.3948,133.612,7615.0
2018-02-12 13:30:00,141.44,141.51,141.32,141.4,9221.0,133.6215,133.6876,133.5081,133.5837,9221.0
2018-02-12 13:40:00,141.43,141.51,141.34,141.45,6483.0,133.612,133.6876,133.527,133.6309,6483.0
2018-02-12 13:50:00,141.48,142.05,141.48,142.05,23264.0,133.6593,134.1978,133.6593,134.1978,23264.0
2018-02-12 14:00:00,141.96,141.97,141.61,141.68,26866.0,134.1127,134.1222,133.7821,133.8482,26866.0
2018-02-12 14:10:00,141.68,141.72,141.53,141.58,25715.0,133.8482,133.886,133.7065,133.7538,25715.0
2018-02-12 14:20:00,141.6,141.97,141.59,141.96,21963.0,133.7726,134.1222,133.7632,134.1127,21963.0
2018-02-12 14:30:00,141.94,142.13,141.93,142.04,17989.0,134.0939,134.2734,134.0844,134.1883,17989.0
2018-02-12 14:40:00,142.05,142.17,141.78,141.8,18791.0,134.1978,134.3111,133.9427,133.9616,18791.0
2018-02-12 14:50:00,141.75,141.88,141.62,141.81,23117.0,133.9144,134.0372,133.7915,133.971,23117.0
2018-02-12 15:00:00,141.83,142.03,141.77,141.99,25555.0,133.9899,134.1789,133.9333,134.1411,25555.0
2018-02-12 15:10:00,141.96,142.32,141.89,142.18,26842.0,134.1127,134.4528,134.0466,134.3206,26842.0
2018-02-12 15:20:00,142.21,142.39,142.04,142.1,14113.0,134.3489,134.519,134.1883,134.245,14113.0
2018-02-12 15:30:00,142.13,142.24,141.63,141.77,43424.0,134.2734,134.3773,133.801,133.9333,43424.0
2018-02-12 15:40:00,141.84,142.01,141.12,141.35,56348.0,133.9994,134.16,133.3192,133.5365,56348.0
2018-02-12 15:50:00,141.36,141.78,141.32,141.58,54250.0,133.5459,133.9427,133.5081,133.7538,54250.0
2018-02-13 09:30:00,140.91,141.33,140.67,141.22,39066.0,133.1208,133.5176,132.8941,133.4137,39066.0
2018-02-13 09:40:00,141.14,141.28,140.88,140.93,33750.0,133.3381,133.4703,133.0924,133.1397,33750.0
2018-02-13 09:50:00,140.87,141.16,140.81,140.87,13812.0,133.083,133.357,133.0263,133.083,13812.0
2018-02-13 10:00:00,141.07,141.34,140.91,141.02,56908.0,133.2719,133.527,133.1208,133.2247,56908.0
2018-02-13 10:10:00,141.01,141.24,140.99,141.24,39968.0,133.2153,133.4325,133.1964,133.4325,39968.0
2018-02-13 10:20:00,141.23,141.55,141.21,141.21,16819.0,133.4231,133.7254,133.4042,133.4042,16819.0
2018-02-13 10:30:00,141.27,141.32,140.98,141.32,144392.0,133.4609,133.5081,133.1869,133.5081,144392.0
2018-02-13 10:40:00,141.32,141.66,141.25,141.62,19345.0,133.5081,133.8293,133.442,133.7915,19345.0
2018-02-13 10:50:00,141.58,141.61,141.48,141.51,15421.0,133.7538,133.7821,133.6593,133.6876,15421.0
2018-02-13 11:00:00,141.42,141.44,141.08,141.19,51831.0,133.6026,133.6215,133.2814,133.3853,51831.0
2018-02-13 11:10:00,141.25,141.36,141.17,141.34,11535.0,133.442,133.5459,133.3664,133.527,11535.0
2018-02-13 11:20:00,141.36,141.46,141.16,141.17,95426.0,133.5459,133.6404,133.357,133.3664,95426.0
2018-02-13 11:30:00,141.14,141.25,141.0,141.1,14353.0,133.3381,133.442,133.2058,133.3003,14353.0
2018-02-13 11:40:00,141.07,141.3,141.04,141.28,9589.0,133.2719,133.4892,133.2436,133.4703,9589.0
2018-02-13 11:50:00,141.26,141.41,141.25,141.36,5147.0,133.4514,133.5932,133.442,133.5459,5147.0
2018-02-13 12:00:00,141.3,141.41,141.2,141.23,5767.0,133.4892,133.5932,133.3948,133.4231,5767.0
2018-02-13 12:10:00,141.32,141.46,141.26,141.3,8179.0,133.5081,133.6404,133.4514,133.4892,8179.0
2018-02-13 12:20:00,141.28,141.3,141.16,141.18,2169.0,133.4703,133.4892,133.357,133.3759,2169.0
2018-02-13 12:30:00,141.2,141.2,140.99,141.03,6441.0,133.3948,133.3948,133.1964,133.2342,6441.0
2018-02-13 12:40:00,141.09,141.28,141.09,141.23,3826.0,133.2908,133.4703,133.2908,133.4231,3826.0
2018-02-13 12:50:00,141.3,141.32,141.17,141.18,4376.0,133.4892,133.5081,133.3664,133.3759,4376.0
2018-02-13 13:00:00,141.12,141.28,141.11,141.27,9169.0,133.3192,133.4703,133.3097,133.4609,9169.0
2018-02-13 13:10:00,141.21,141.62,141.21,141.6,29731.0,133.4042,133.7915,133.4042,133.7726,29731.0
2018-02-13 13:20:00,141.61,141.89,141.61,141.74,14275.0,133.7821,134.0466,133.7821,133.9049,14275.0
2018-02-13 13:30:00,141.73,142.03,141.66,142.03,14670.0,133.8955,134.1789,133.8293,134.1789,14670.0
2018-02-13 13:40:00,142.0,142.0,141.86,141.89,9668.0,134.1505,134.1505,134.0183,134.0466,9668.0
2018-02-13 13:50:00,141.91,142.04,141.82,141.88,29145.0,134.0655,134.1883,133.9805,134.0372,29145.0
2018-02-13 14:00:00,141.89,142.06,141.85,142.04,29406.0,134.0466,134.2072,134.0088,134.1883,29406.0
2018-02-13 14:10:00,142.07,142.21,142.04,142.11,18174.0,134.2167,134.3489,134.1883,134.2545,18174.0
2018-02-13 14:20:00,142.08,142.14,141.96,141.97,26101.0,134.2261,134.2828,134.1127,134.1222,26101.0
2018-02-13 14:30:00,141.96,141.97,141.78,141.8,20558.0,134.1127,134.1222,133.9427,133.9616,20558.0
2018-02-13 14:40:00,141.81,141.92,141.76,141.88,4705.0,133.971,134.075,133.9238,134.0372,4705.0
2018-02-13 14:50:00,141.92,142.11,141.89,142.09,13878.0,134.075,134.2545,134.0466,134.2356,13878.0
2018-02-13 15:00:00,142.07,142.07,141.81,141.96,10163.0,134.2167,134.2167,133.971,134.1127,10163.0
2018-02-13 15:10:00,141.95,142.16,141.84,142.14,26336.0,134.1033,134.3017,133.9994,134.2828,26336.0
2018-02-13 15:20:00,142.1,142.2,142.01,142.12,17970.0,134.245,134.3395,134.16,134.2639,17970.0
2018-02-13 15:30:00,142.13,142.27,142.04,142.25,95581.0,134.2734,134.4056,134.1883,134.3867,95581.0
2018-02-13 15:40:00,142.22,142.25,141.89,142.07,117157.0,134.3584,134.3867,134.0466,134.2167,117157.0
2018-02-13 15:50:00,142.07,142.19,141.93,141.96,54853.0,134.2167,134.33,134.0844,134.1127,54853.0
2018-02-14 09:30:00,141.09,141.63,141.01,141.44,42614.0,133.2908,133.801,133.2153,133.6215,42614.0
2018-02-14 09:40:00,141.39,141.71,141.31,141.6,11328.0,133.5743,133.8766,133.4987,133.7726,11328.0
2018-02-14 09:50:00,141.65,141.99,141.52,141.52,24379.0,133.8199,134.1411,133.6971,133.6971,24379.0
2018-02-14 10:00:00,141.66,142.24,141.46,142.22,13047.0,133.8293,134.3773,133.6404,134.3584,13047.0
2018-02-14 10:10:00,142.31,142.52,142.27,142.51,9927.0,134.4434,134.6418,134.4056,134.6323,9927.0
2018-02-14 10:20:00,142.56,142.81,142.45,142.57,19872.0,134.6796,134.9158,134.5757,134.689,19872.0
2018-02-14 10:30:00,142.62,142.95,142.36,142.95,15230.0,134.7363,135.048,134.4906,135.048,15230.0
2018-02-14 10:40:00,142.94,142.94,142.65,142.73,10325.0,135.0386,135.0386,134.7646,134.8402,10325.0
2018-02-14 10:50:00,142.65,142.79,142.59,142.74,12150.0,134.7646,134.8969,134.7079,134.8496,12150.0
2018-02-14 11:00:00,142.68,142.82,142.5,142.53,16547.0,134.7929,134.9252,134.6229,134.6512,16547.0
2018-02-14 11:10:00,142.55,142.83,142.53,142.83,6648.0,134.6701,134.9347,134.6512,134.9347,6648.0
2018-02-14 11:20:00,142.84,142.97,142.62,142.82,23991.0,134.9441,135.0669,134.7363,134.9252,23991.0
2018-02-14 11:30:00,142.89,143.03,142.66,143.02,38043.0,134.9913,135.1236,134.7741,135.1142,38043.0
2018-02-14 11:40:00,142.99,143.15,142.77,142.82,30727.0,135.0858,135.237,134.878,134.9252,30727.0
2018-02-14 11:50:00,142.72,142.77,142.64,142.68,7006.0,134.8307,134.878,134.7552,134.7929,7006.0
2018-02-14 12:00:00,142.66,142.9,142.66,142.81,11716.0,134.7741,135.0008,134.7741,134.9158,11716.0
2018-02-14 12:10:00,142.81,142.88,142.61,142.63,16655.0,134.9158,134.9819,134.7268,134.7457,16655.0
2018-02-14 12:20:00,142.6,143.02,142.55,142.96,14235.0,134.7174,135.1142,134.6701,135.0575,14235.0
2018-02-14 12:30:00,142.96,143.16,142.9,143.12,6662.0,135.0575,135.2464,135.0008,135.2086,6662.0
2018-02-14 12:40:00,143.14,143.17,143.0,143.0,8247.0,135.2275,135.2559,135.0953,135.0953,8247.0
2018-02-14 12:50:00,142.97,143.37,142.93,143.32,12674.0,135.0669,135.4448,135.0291,135.3976,12674.0
2018-02-14 13:00:00,143.32,143.59,143.28,143.52,8992.0,135.3976,135.6526,135.3598,135.5865,8992.0
2018-02-14 13:10:00,143.54,143.74,143.53,143.56,7504.0,135.6054,135.7944,135.596,135.6243,7504.0
2018-02-14 13:20:00,143.64,143.83,143.59,143.59,13730.0,135.6999,135.8794,135.6526,135.6526,13730.0
2018-02-14 13:30:00,143.59,143.79,143.58,143.76,14653.0,135.6526,135.8416,135.6432,135.8132,14653.0
2018-02-14 13:40:00,143.75,143.9,143.69,143.83,19440.0,135.8038,135.9455,135.7471,135.8794,19440.0
2018-02-14 13:50:00,143.82,143.83,143.69,143.76,10653.0,135.8699,135.8794,135.7471,135.8132,10653.0
2018-02-14 14:00:00,143.78,143.97,143.77,143.89,30273.0,135.8321,136.0116,135.8227,135.9361,30273.0
2018-02-14 14:10:00,143.91,144.01,143.82,143.9,14501.0,135.955,136.0494,135.8699,135.9455,14501.0
2018-02-14 14:20:00,143.92,143.97,143.57,143.62,27267.0,135.9644,136.0116,135.6338,135.681,27267.0
2018-02-14 14:30:00,143.59,143.84,143.55,143.83,38184.0,135.6526,135.8888,135.6149,135.8794,38184.0
2018-02-14 14:40:00,143.85,143.9,143.66,143.75,26709.0,135.8983,135.9455,135.7188,135.8038,26709.0
2018-02-14 14:50:00,143.78,143.93,143.75,143.88,13739.0,135.8321,135.9739,135.8038,135.9266,13739.0
2018-02-14 15:00:00,143.89,144.2,143.89,144.1,20585.0,135.9361,136.2289,135.9361,136.1345,20585.0
2018-02-14 15:10:00,144.05,144.3,144.04,144.27,16112.0,136.0872,136.3234,136.0778,136.2951,16112.0
2018-02-14 15:20:00,144.26,144.27,144.0,144.04,204209.0,136.2856,136.2951,136.04,136.0778,204209.0
2018-02-14 15:30:00,144.03,144.15,143.99,144.12,219777.0,136.0683,136.1817,136.0305,136.1533,219777.0
2018-02-14 15:40:00,144.12,144.24,143.95,144.16,40527.0,136.1533,136.2667,135.9927,136.1911,40527.0
2018-02-14 15:50:00,144.2,144.32,144.09,144.13,63536.0,136.2289,136.3423,136.125,136.1628,63536.0
2018-02-15 09:30:00,145.25,145.61,144.6,145.07,50991.0,137.2209,137.561,136.6068,137.0508,50991.0
2018-02-15 09:40:00,145.09,145.09,144.75,144.96,21530.0,137.0697,137.0697,136.7485,136.9469,21530.0
2018-02-15 09:50:00,145.07,145.22,144.96,145.19,15199.0,137.0508,137.1925,136.9469,137.1642,15199.0
2018-02-15 10:00:00,145.13,145.18,144.86,144.86,29430.0,137.1075,137.1548,136.8524,136.8524,29430.0
2018-02-15 10:10:00,144.89,144.89,144.66,144.77,21393.0,136.8808,136.8808,136.6635,136.7674,21393.0
2018-02-15 10:20:00,144.73,145.08,144.73,144.98,22929.0,136.7296,137.0603,136.7296,136.9658,22929.0
2018-02-15 10:30:00,145.02,145.04,144.65,144.65,18236.0,137.0036,137.0225,136.6541,136.6541,18236.0
2018-02-15 10:40:00,144.63,144.72,144.21,144.32,30923.0,136.6352,136.7202,136.2384,136.3423,30923.0
2018-02-15 10:50:00,144.42,144.53,143.97,143.97,24779.0,136.4368,136.5407,136.0116,136.0116,24779.0
2018-02-15 11:00:00,143.94,144.29,143.76,144.29,22652.0,135.9833,136.314,135.8132,136.314,22652.0
2018-02-15 11:10:00,144.31,144.56,144.27,144.36,20907.0,136.3328,136.569,136.2951,136.3801,20907.0
2018-02-15 11:20:00,144.43,144.79,144.43,144.78,19244.0,136.4462,136.7863,136.4462,136.7769,19244.0
2018-02-15 11:30:00,144.81,144.83,144.64,144.8,18852.0,136.8052,136.8241,136.6446,136.7958,18852.0
2018-02-15 11:40:00,144.83,144.97,144.82,144.92,12008.0,136.8241,136.9564,136.8147,136.9091,12008.0
2018-02-15 11:50:00,144.98,145.09,144.87,144.9,10855.0,136.9658,137.0697,136.8619,136.8902,10855.0
2018-02-15 12:00:00,145.01,145.12,144.82,144.98,37463.0,136.9942,137.0981,136.8147,136.9658,37463.0
2018-02-15 12:10:00,144.99,145.11,144.99,145.11,13549.0,136.9753,137.0886,136.9753,137.0886,13549.0
2018-02-15 12:20:00,145.11,145.14,144.98,145.08,10657.0,137.0886,137.117,136.9658,137.0603,10657.0
2018-02-15 12:30:00,145.08,145.28,145.08,145.28,13540.0,137.0603,137.2492,137.0603,137.2492,13540.0
2018-02-15 12:40:00,145.28,145.28,145.1,145.19,14125.0,137.2492,137.2492,137.0792,137.1642,14125.0
2018-02-15 12:50:00,145.25,145.34,145.2,145.33,11953.0,137.2209,137.3059,137.1736,137.2965,11953.0
2018-02-15 13:00:00,145.49,145.66,145.45,145.58,13932.0,137.4476,137.6082,137.4098,137.5326,13932.0
2018-02-15 13:10:00,145.59,145.76,145.59,145.67,11187.0,137.5421,137.7027,137.5421,137.6177,11187.0
2018-02-15 13:20:00,145.67,145.67,145.39,145.46,22080.0,137.6177,137.6177,137.3531,137.4193,22080.0
2018-02-15 13:30:00,145.44,145.44,145.27,145.33,11062.0,137.4004,137.4004,137.2398,137.2965,11062.0
2018-02-15 13:40:00,145.33,145.59,145.32,145.57,28832.0,137.2965,137.5421,137.287,137.5232,28832.0
2018-02-15 13:50:00,145.58,145.62,145.44,145.55,15206.0,137.5326,137.5704,137.4004,137.5043,15206.0
2018-02-15 14:00:00,145.54,145.8,145.52,145.76,9946.0,137.4949,137.7405,137.476,137.7027,9946.0
2018-02-15 14:10:00,145.73,145.75,145.64,145.69,26008.0,137.6744,137.6932,137.5893,137.6366,26008.0
2018-02-15 14:20:00,145.7,145.82,145.59,145.81,28253.0,137.646,137.7594,137.5421,137.7499,28253.0
2018-02-15 14:30:00,145.8,145.88,145.75,145.87,28190.0,137.7405,137.8161,137.6932,137.8066,28190.0
2018-02-15 14:40:00,145.85,145.91,145.8,145.89,23050.0,137.7877,137.8444,137.7405,137.8255,23050.0
2018-02-15 14:50:00,145.89,145.89,145.71,145.78,21741.0,137.8255,137.8255,137.6555,137.7216,21741.0
2018-02-15 15:00:00,145.8,146.07,145.79,145.98,22170.0,137.7405,137.9956,137.731,137.9105,22170.0
2018-02-15 15:10:00,145.98,146.02,145.84,145.99,26997.0,137.9105,137.9483,137.7783,137.92,26997.0
2018-02-15 15:20:00,146.01,146.09,145.92,145.94,23140.0,137.9389,138.0145,137.8538,137.8727,23140.0
2018-02-15 15:30:00,145.95,145.98,145.7,145.85,353639.0,137.8822,137.9105,137.646,137.7877,353639.0
2018-02-15 15:40:00,145.89,145.98,145.8,145.94,50953.0,137.8255,137.9105,137.7405,137.8727,50953.0
2018-02-15 15:50:00,145.94,146.26,145.89,146.25,51626.0,137.8727,138.1751,137.8255,138.1656,51626.0
2018-02-16 09:30:00,145.89,146.46,145.89,146.38,32866.0,137.8255,138.364,137.8255,138.2884,32866.0
2018-02-16 09:40:00,146.4,146.48,146.11,146.43,11598.0,138.3073,138.3829,138.0333,138.3357,11598.0
2018-02-16 09:50:00,146.33,146.56,146.2,146.2,23515.0,138.2412,138.4585,138.1184,138.1184,23515.0
2018-02-16 10:00:00,146.24,146.25,145.96,146.19,37260.0,138.1562,138.1656,137.8916,138.1089,37260.0
2018-02-16 10:10:00,146.21,146.38,145.97,146.33,10429.0,138.1278,138.2884,137.9011,138.2412,10429.0
2018-02-16 10:20:00,146.29,146.56,146.29,146.5,13647.0,138.2034,138.4585,138.2034,138.4018,13647.0
2018-02-16 10:30:00,146.62,146.77,146.58,146.62,14167.0,138.5152,138.6569,138.4774,138.5152,14167.0
2018-02-16 10:40:00,146.65,146.66,146.49,146.65,37865.0,138.5435,138.5529,138.3923,138.5435,37865.0
2018-02-16 10:50:00,146.67,146.68,146.4,146.46,13934.0,138.5624,138.5718,138.3073,138.364,13934.0
2018-02-16 11:00:00,146.5,146.68,146.43,146.68,18262.0,138.4018,138.5718,138.3357,138.5718,18262.0
2018-02-16 11:10:00,146.73,146.9,146.68,146.77,16722.0,138.6191,138.7797,138.5718,138.6569,16722.0
2018-02-16 11:20:00,146.79,146.86,146.65,146.65,8750.0,138.6758,138.7419,138.5435,138.5435,8750.0
2018-02-16 11:30:00,146.67,146.77,146.65,146.77,12953.0,138.5624,138.6569,138.5435,138.6569,12953.0
2018-02-16 11:40:00,146.78,146.84,146.71,146.8,33873.0,138.6663,138.723,138.6002,138.6852,33873.0
2018-02-16 11:50:00,146.82,146.98,146.82,146.91,12635.0,138.7041,138.8553,138.7041,138.7891,12635.0
2018-02-16 12:00:00,146.92,146.94,146.79,146.83,8831.0,138.7986,138.8175,138.6758,138.7135,8831.0
2018-02-16 12:10:00,146.83,147.0,146.83,146.97,11814.0,138.7135,138.8741,138.7135,138.8458,11814.0
2018-02-16 12:20:00,146.97,146.98,146.88,146.97,11079.0,138.8458,138.8553,138.7608,138.8458,11079.0
2018-02-16 12:30:00,147.0,147.26,146.99,147.19,18391.0,138.8741,139.1198,138.8647,139.0536,18391.0
2018-02-16 12:40:00,147.19,147.24,147.06,147.08,18266.0,139.0536,139.1009,138.9308,138.9497,18266.0
2018-02-16 12:50:00,147.08,147.08,146.64,146.91,23883.0,138.9497,138.9497,138.534,138.7891,23883.0
2018-02-16 13:00:00,146.95,147.05,146.76,146.88,21253.0,138.8269,138.9214,138.6474,138.7608,21253.0
2018-02-16 13:10:00,146.74,146.83,146.34,146.36,12862.0,138.6285,138.7135,138.2506,138.2695,12862.0
2018-02-16 13:20:00,146.37,146.64,146.32,146.36,11527.0,138.279,138.534,138.2317,138.2695,11527.0
2018-02-16 13:30:00,146.19,146.61,146.06,146.53,12113.0,138.1089,138.5057,137.9861,138.4301,12113.0
2018-02-16 13:40:00,146.54,146.73,146.5,146.54,37480.0,138.4396,138.6191,138.4018,138.4396,37480.0
2018-02-16 13:50:00,146.5,146.57,146.25,146.42,13692.0,138.4018,138.4679,138.1656,138.3262,13692.0
2018-02-16 14:00:00,146.57,146.61,146.35,146.37,6596.0,138.4679,138.5057,138.2601,138.279,6596.0
2018-02-16 14:10:00,146.4,146.44,145.91,146.09,17671.0,138.3073,138.3451,137.8444,138.0145,17671.0
2018-02-16 14:20:00,146.01,146.18,145.81,146.17,53558.0,137.9389,138.0995,137.7499,138.09,53558.0
2018-02-16 14:30:00,146.12,146.43,146.0,146.36,14361.0,138.0428,138.3357,137.9294,138.2695,14361.0
2018-02-16 14:40:00,146.36,146.39,146.08,146.3,15839.0,138.2695,138.2979,138.005,138.2128,15839.0
2018-02-16 14:50:00,146.28,146.51,146.11,146.51,21340.0,138.1939,138.4112,138.0333,138.4112,21340.0
2018-02-16 15:00:00,146.48,146.61,146.39,146.61,12830.0,138.3829,138.5057,138.2979,138.5057,12830.0
2018-02-16 15:10:00,146.65,146.72,146.38,146.44,16161.0,138.5435,138.6096,138.2884,138.3451,16161.0
2018-02-16 15:20:00,146.45,146.65,146.4,146.51,14892.0,138.3546,138.5435,138.3073,138.4112,14892.0
2018-02-16 15:30:00,146.51,146.57,146.25,146.42,128318.0,138.4112,138.4679,138.1656,138.3262,128318.0
2018-02-16 15:40:00,146.41,146.61,146.27,146.57,26524.0,138.3168,138.5057,138.1845,138.4679,26524.0
2018-02-16 15:50:00,146.54,146.54,146.1,146.11,83175.0,138.4396,138.4396,138.0239,138.0333,83175.0
2018-02-20 09:30:00,145.64,146.13,145.64,146.08,43638.0,137.5893,138.0522,137.5893,138.005,43638.0
2018-02-20 09:40:00,146.16,146.34,145.99,146.34,9434.0,138.0806,138.2506,137.92,138.2506,9434.0
2018-02-20 09:50:00,146.41,146.41,145.95,145.96,24942.0,138.3168,138.3168,137.8822,137.8916,24942.0
2018-02-20 10:00:00,146.03,146.21,145.96,146.13,17271.0,137.9578,138.1278,137.8916,138.0522,17271.0
2018-02-20 10:10:00,146.15,146.33,146.09,146.31,13168.0,138.0711,138.2412,138.0145,138.2223,13168.0
2018-02-20 10:20:00,146.33,146.44,146.22,146.22,8317.0,138.2412,138.3451,138.1373,138.1373,8317.0
2018-02-20 10:30:00,146.18,146.26,145.92,145.94,13283.0,138.0995,138.1751,137.8538,137.8727,13283.0
2018-02-20 10:40:00,145.96,146.27,145.96,146.26,22003.0,137.8916,138.1845,137.8916,138.1751,22003.0
2018-02-20 10:50:00,146.21,146.26,146.05,146.08,9088.0,138.1278,138.1751,137.9767,138.005,9088.0
2018-02-20 11:00:00,146.07,146.52,146.06,146.48,29817.0,137.9956,138.4207,137.9861,138.3829,29817.0
2018-02-20 11:10:00,146.47,146.48,146.34,146.43,15891.0,138.3734,138.3829,138.2506,138.3357,15891.0
2018-02-20 11:20:00,146.44,146.75,146.44,146.75,623320.0,138.3451,138.638,138.3451,138.638,623320.0
2018-02-20 11:30:00,146.77,146.85,146.67,146.68,5009.0,138.6569,138.7324,138.5624,138.5718,5009.0
2018-02-20 11:40:00,146.64,146.69,146.59,146.66,10816.0,138.534,138.5813,138.4868,138.5529,10816.0
2018-02-20 11:50:00,146.67,146.92,146.67,146.91,5871.0,138.5624,138.7986,138.5624,138.7891,5871.0
2018-02-20 12:00:00,146.9,146.98,146.85,146.98,5566.0,138.7797,138.8553,138.7324,138.8553,5566.0
2018-02-20 12:10:00,146.92,146.95,146.83,146.83,8992.0,138.7986,138.8269,138.7135,138.7135,8992.0
2018-02-20 12:20:00,146.83,146.87,146.8,146.84,9119.0,138.7135,138.7513,138.6852,138.723,9119.0
2018-02-20 12:30:00,146.91,146.91,146.82,146.84,4303.0,138.7891,138.7891,138.7041,138.723,4303.0
2018-02-20 12:40:00,146.86,146.86,146.72,146.86,6797.0,138.7419,138.7419,138.6096,138.7419,6797.0
2018-02-20 12:50:00,146.86,146.96,146.84,146.94,20430.0,138.7419,138.8364,138.723,138.8175,20430.0
2018-02-20 13:00:00,146.84,146.84,146.49,146.5,3923.0,138.723,138.723,138.3923,138.4018,3923.0
2018-02-20 13:10:00,146.41,146.62,146.41,146.62,20880.0,138.3168,138.5152,138.3168,138.5152,20880.0
2018-02-20 13:20:00,146.58,146.59,146.35,146.38,8025.0,138.4774,138.4868,138.2601,138.2884,8025.0
2018-02-20 13:30:00,146.39,146.61,146.36,146.59,12459.0,138.2979,138.5057,138.2695,138.4868,12459.0
2018-02-20 13:40:00,146.64,146.76,146.57,146.75,5936.0,138.534,138.6474,138.4679,138.638,5936.0
2018-02-20 13:50:00,146.74,146.78,146.54,146.69,26947.0,138.6285,138.6663,138.4396,138.5813,26947.0
2018-02-20 14:00:00,146.71,146.77,146.44,146.49,13941.0,138.6002,138.6569,138.3451,138.3923,13941.0
2018-02-20 14:10:00,146.43,146.44,146.23,146.31,10452.0,138.3357,138.3451,138.1467,138.2223,10452.0
2018-02-20 14:20:00,146.37,146.44,146.28,146.28,12283.0,138.279,138.3451,138.1939,138.1939,12283.0
2018-02-20 14:30:00,146.23,146.45,146.21,146.44,30402.0,138.1467,138.3546,138.1278,138.3451,30402.0
2018-02-20 14:40:00,146.44,146.44,146.23,146.24,25980.0,138.3451,138.3451,138.1467,138.1562,25980.0
2018-02-20 14:50:00,146.26,146.28,145.83,145.91,104042.0,138.1751,138.1939,137.7688,137.8444,104042.0
2018-02-20 15:00:00,145.92,146.01,145.49,145.6,31400.0,137.8538,137.9389,137.4476,137.5515,31400.0
2018-02-20 15:10:00,145.52,145.63,145.38,145.48,19881.0,137.476,137.5799,137.3437,137.4382,19881.0
2018-02-20 15:20:00,145.34,145.51,145.21,145.45,18219.0,137.3059,137.4665,137.1831,137.4098,18219.0
2018-02-20 15:30:00,145.49,145.72,145.48,145.58,23289.0,137.4476,137.6649,137.4382,137.5326,23289.0
2018-02-20 15:40:00,145.51,145.73,145.32,145.68,24700.0,137.4665,137.6744,137.287,137.6271,24700.0
2018-02-20 15:50:00,145.79,145.87,145.65,145.71,24162.0,137.731,137.8066,137.5988,137.6555,24162.0
2018-02-21 09:30:00,146.02,146.57,145.99,146.57,33405.0,137.9483,138.4679,137.92,138.4679,33405.0
2018-02-21 09:40:00,146.44,146.66,146.39,146.61,18506.0,138.3451,138.5529,138.2979,138.5057,18506.0
2018-02-21 09:50:00,146.57,146.57,146.32,146.44,14007.0,138.4679,138.4679,138.2317,138.3451,14007.0
2018-02-21 10:00:00,146.45,146.52,146.26,146.51,8208.0,138.3546,138.4207,138.1751,138.4112,8208.0
2018-02-21 10:10:00,146.48,146.52,146.34,146.51,9676.0,138.3829,138.4207,138.2506,138.4112,9676.0
2018-02-21 10:20:00,146.65,146.7,146.51,146.61,6067.0,138.5435,138.5907,138.4112,138.5057,6067.0
2018-02-21 10:30:00,146.63,146.76,146.54,146.67,7811.0,138.5246,138.6474,138.4396,138.5624,7811.0
2018-02-21 10:40:00,146.73,146.87,146.66,146.82,8649.0,138.6191,138.7513,138.5529,138.7041,8649.0
2018-02-21 10:50:00,146.75,146.86,146.67,146.79,2969.0,138.638,138.7419,138.5624,138.6758,2969.0
2018-02-21 11:00:00,146.82,146.85,146.77,146.8,7707.0,138.7041,138.7324,138.6569,138.6852,7707.0
2018-02-21 11:10:00,146.69,146.7,146.58,146.64,5790.0,138.5813,138.5907,138.4774,138.534,5790.0
2018-02-21 11:20:00,146.66,146.9,146.66,146.87,4185.0,138.5529,138.7797,138.5529,138.7513,4185.0
2018-02-21 11:30:00,146.88,147.07,146.88,146.95,12138.0,138.7608,138.9403,138.7608,138.8269,12138.0
2018-02-21 11:40:00,146.94,147.01,146.87,146.88,4040.0,138.8175,138.8836,138.7513,138.7608,4040.0
2018-02-21 11:50:00,146.88,146.97,146.76,146.81,6248.0,138.7608,138.8458,138.6474,138.6947,6248.0
2018-02-21 12:00:00,146.78,146.81,146.56,146.59,6612.0,138.6663,138.6947,138.4585,138.4868,6612.0
2018-02-21 12:10:00,146.58,146.76,146.58,146.75,14482.0,138.4774,138.6474,138.4774,138.638,14482.0
2018-02-21 12:20:00,146.7,146.7,146.5,146.54,4707.0,138.5907,138.5907,138.4018,138.4396,4707.0
2018-02-21 12:30:00,146.56,146.65,146.5,146.65,8437.0,138.4585,138.5435,138.4018,138.5435,8437.0
2018-02-21 12:40:00,146.62,146.65,146.51,146.58,6185.0,138.5152,138.5435,138.4112,138.4774,6185.0
2018-02-21 12:50:00,146.64,146.76,146.64,146.74,6613.0,138.534,138.6474,138.534,138.6285,6613.0
2018-02-21 13:00:00,146.74,146.79,146.68,146.75,6531.0,138.6285,138.6758,138.5718,138.638,6531.0
2018-02-21 13:10:00,146.72,146.83,146.69,146.83,3640.0,138.6096,138.7135,138.5813,138.7135,3640.0
2018-02-21 13:20:00,146.81,146.83,146.74,146.83,11751.0,138.6947,138.7135,138.6285,138.7135,11751.0
2018-02-21 13:30:00,146.86,146.89,146.78,146.78,4175.0,138.7419,138.7702,138.6663,138.6663,4175.0
2018-02-21 13:40:00,146.74,146.89,146.67,146.83,7999.0,138.6285,138.7702,138.5624,138.7135,7999.0
2018-02-21 13:50:00,146.85,146.96,146.82,146.82,9789.0,138.7324,138.8364,138.7041,138.7041,9789.0
2018-02-21 14:00:00,146.72,147.52,146.72,147.4,32199.0,138.6096,139.3654,138.6096,139.252,32199.0
2018-02-21 14:10:00,147.44,147.52,147.29,147.42,12184.0,139.2898,139.3654,139.1481,139.2709,12184.0
2018-02-21 14:20:00,147.41,147.6,147.24,147.24,17843.0,139.2615,139.441,139.1009,139.1009,17843.0
2018-02-21 14:30:00,147.26,147.3,147.14,147.23,5583.0,139.1198,139.1576,139.0064,139.0914,5583.0
2018-02-21 14:40:00,147.27,147.37,146.85,146.86,20746.0,139.1292,139.2237,138.7324,138.7419,20746.0
2018-02-21 14:50:00,146.81,146.9,146.6,146.89,8337.0,138.6947,138.7797,138.4963,138.7702,8337.0
2018-02-21 15:00:00,146.8,146.8,145.96,146.08,18265.0,138.6852,138.6852,137.8916,138.005,18265.0
2018-02-21 15:10:00,146.05,146.15,145.75,146.04,96754.0,137.9767,138.0711,137.6932,137.9672,96754.0
2018-02-21 15:20:00,146.1,146.28,145.85,146.25,14416.0,138.0239,138.1939,137.7877,138.1656,14416.0
2018-02-21 15:30:00,146.21,146.46,146.0,146.01,84872.0,138.1278,138.364,137.9294,137.9389,84872.0
2018-02-21 15:40:00,145.98,146.04,145.62,145.79,36758.0,137.9105,137.9672,137.5704,137.731,36758.0
2018-02-21 15:50:00,145.78,145.85,145.08,145.1,21600.0,137.7216,137.7877,137.0603,137.0792,21600.0
2018-02-22 09:30:00,145.69,146.13,145.62,146.11,25716.0,137.6366,138.0522,137.5704,138.0333,25716.0
2018-02-22 09:40:00,146.14,146.14,145.83,145.83,11686.0,138.0617,138.0617,137.7688,137.7688,11686.0
2018-02-22 09:50:00,145.82,145.82,145.44,145.59,29444.0,137.7594,137.7594,137.4004,137.5421,29444.0
2018-02-22 10:00:00,145.72,145.99,145.5,145.93,20808.0,137.6649,137.92,137.4571,137.8633,20808.0
2018-02-22 10:10:00,145.92,146.05,145.74,145.74,13352.0,137.8538,137.9767,137.6838,137.6838,13352.0
2018-02-22 10:20:00,145.7,146.05,145.7,145.99,7238.0,137.646,137.9767,137.646,137.92,7238.0
2018-02-22 10:30:00,145.99,146.12,145.86,146.11,5699.0,137.92,138.0428,137.7972,138.0333,5699.0
2018-02-22 10:40:00,146.15,146.19,145.98,146.19,5965.0,138.0711,138.1089,137.9105,138.1089,5965.0
2018-02-22 10:50:00,146.19,146.24,145.96,145.98,7882.0,138.1089,138.1562,137.8916,137.9105,7882.0
2018-02-22 11:00:00,145.97,146.25,145.94,146.22,6309.0,137.9011,138.1656,137.8727,138.1373,6309.0
2018-02-22 11:10:00,146.17,146.33,146.17,146.21,12079.0,138.09,138.2412,138.09,138.1278,12079.0
2018-02-22 11:20:00,146.19,146.38,146.19,146.38,14594.0,138.1089,138.2884,138.1089,138.2884,14594.0
2018-02-22 11:30:00,146.35,146.35,146.08,146.25,6709.0,138.2601,138.2601,138.005,138.1656,6709.0
2018-02-22 11:40:00,146.24,146.43,146.24,146.42,5721.0,138.1562,138.3357,138.1562,138.3262,5721.0
2018-02-22 11:50:00,146.41,146.53,146.38,146.42,6738.0,138.3168,138.4301,138.2884,138.3262,6738.0
2018-02-22 12:00:00,146.43,146.52,146.34,146.39,10512.0,138.3357,138.4207,138.2506,138.2979,10512.0
2018-02-22 12:10:00,146.38,146.47,146.32,146.42,6462.0,138.2884,138.3734,138.2317,138.3262,6462.0
2018-02-22 12:20:00,146.47,146.5,146.29,146.3,8457.0,138.3734,138.4018,138.2034,138.2128,8457.0
2018-02-22 12:30:00,146.24,146.27,146.16,146.25,4166.0,138.1562,138.1845,138.0806,138.1656,4166.0
2018-02-22 12:40:00,146.19,146.26,145.92,145.92,7092.0,138.1089,138.1751,137.8538,137.8538,7092.0
2018-02-22 12:50:00,145.77,146.1,145.72,145.87,18848.0,137.7121,138.0239,137.6649,137.8066,18848.0
2018-02-22 13:00:00,145.9,146.05,145.9,146.01,5347.0,137.835,137.9767,137.835,137.9389,5347.0
2018-02-22 13:10:00,145.95,145.95,145.54,145.62,9429.0,137.8822,137.8822,137.4949,137.5704,9429.0
2018-02-22 13:20:00,145.6,145.78,145.55,145.68,8563.0,137.5515,137.7216,137.5043,137.6271,8563.0
2018-02-22 13:30:00,145.71,145.77,145.42,145.53,7605.0,137.6555,137.7121,137.3815,137.4854,7605.0
2018-02-22 13:40:00,145.58,145.59,145.24,145.25,11264.0,137.5326,137.5421,137.2114,137.2209,11264.0
2018-02-22 13:50:00,145.23,145.68,145.23,145.63,18729.0,137.202,137.6271,137.202,137.5799,18729.0
2018-02-22 14:00:00,145.6,145.8,145.6,145.62,13112.0,137.5515,137.7405,137.5515,137.5704,13112.0
2018-02-22 14:10:00,145.64,145.72,145.55,145.72,5155.0,137.5893,137.6649,137.5043,137.6649,5155.0
2018-02-22 14:20:00,145.72,145.99,145.6,145.98,17380.0,137.6649,137.92,137.5515,137.9105,17380.0
2018-02-22 14:30:00,145.95,146.03,145.85,145.85,22190.0,137.8822,137.9578,137.7877,137.7877,22190.0
2018-02-22 14:40:00,145.87,145.87,145.64,145.64,13330.0,137.8066,137.8066,137.5893,137.5893,13330.0
2018-02-22 14:50:00,145.65,145.68,145.14,145.16,21412.0,137.5988,137.6271,137.117,137.1359,21412.0
2018-02-22 15:00:00,145.21,145.36,145.06,145.08,11714.0,137.1831,137.3248,137.0414,137.0603,11714.0
2018-02-22 15:10:00,145.1,145.46,145.1,145.44,9347.0,137.0792,137.4193,137.0792,137.4004,9347.0
2018-02-22 15:20:00,145.44,145.59,145.34,145.36,11953.0,137.4004,137.5421,137.3059,137.3248,11953.0
2018-02-22 15:30:00,145.4,145.46,145.24,145.36,92240.0,137.3626,137.4193,137.2114,137.3248,92240.0
2018-02-22 15:40:00,145.32,145.54,144.9,144.91,27930.0,137.287,137.4949,136.8902,136.8997,27930.0
2018-02-22 15:50:00,144.87,145.37,144.87,145.26,36408.0,136.8619,137.3343,136.8619,137.2303,36408.0
2018-02-23 09:30:00,146.11,146.34,145.93,146.15,25196.0,138.0333,138.2506,137.8633,138.0711,25196.0
2018-02-23 09:40:00,146.18,146.32,145.89,145.9,5510.0,138.0995,138.2317,137.8255,137.835,5510.0
2018-02-23 09:50:00,145.86,146.16,145.86,146.04,7759.0,137.7972,138.0806,137.7972,137.9672,7759.0
2018-02-23 10:00:00,145.99,146.22,145.95,146.01,4598.0,137.92,138.1373,137.8822,137.9389,4598.0
2018-02-23 10:10:00,146.06,146.12,145.78,145.87,14638.0,137.9861,138.0428,137.7216,137.8066,14638.0
2018-02-23 10:20:00,145.86,145.95,145.76,145.81,5797.0,137.7972,137.8822,137.7027,137.7499,5797.0
2018-02-23 10:30:00,145.77,146.02,145.74,146.01,14676.0,137.7121,137.9483,137.6838,137.9389,14676.0
2018-02-23 10:40:00,146.01,146.22,146.01,146.08,4137.0,137.9389,138.1373,137.9389,138.005,4137.0
2018-02-23 10:50:00,146.09,146.22,146.09,146.13,7395.0,138.0145,138.1373,138.0145,138.0522,7395.0
2018-02-23 11:00:00,146.14,146.37,146.14,146.3,7354.0,138.0617,138.279,138.0617,138.2128,7354.0
2018-02-23 11:10:00,146.31,146.37,146.15,146.15,12718.0,138.2223,138.279,138.0711,138.0711,12718.0
2018-02-23 11:20:00,146.24,146.39,146.18,146.32,11840.0,138.1562,138.2979,138.0995,138.2317,11840.0
2018-02-23 11:30:00,146.32,146.48,146.28,146.48,8281.0,138.2317,138.3829,138.1939,138.3829,8281.0
2018-02-23 11:40:00,146.42,146.46,146.32,146.32,10724.0,138.3262,138.364,138.2317,138.2317,10724.0
2018-02-23 11:50:00,146.31,146.59,146.31,146.54,7081.0,138.2223,138.4868,138.2223,138.4396,7081.0
2018-02-23 12:00:00,146.52,146.6,146.47,146.47,11143.0,138.4207,138.4963,138.3734,138.3734,11143.0
2018-02-23 12:10:00,146.48,146.65,146.48,146.64,11862.0,138.3829,138.5435,138.3829,138.534,11862.0
2018-02-23 12:20:00,146.65,146.65,146.35,146.35,8549.0,138.5435,138.5435,138.2601,138.2601,8549.0
2018-02-23 12:30:00,146.37,146.47,146.37,146.46,10285.0,138.279,138.3734,138.279,138.364,10285.0
2018-02-23 12:40:00,146.46,146.51,146.33,146.51,7328.0,138.364,138.4112,138.2412,138.4112,7328.0
2018-02-23 12:50:00,146.49,146.52,146.44,146.5,8530.0,138.3923,138.4207,138.3451,138.4018,8530.0
2018-02-23 13:00:00,146.47,146.47,146.35,146.35,4584.0,138.3734,138.3734,138.2601,138.2601,4584.0
2018-02-23 13:10:00,146.38,146.4,146.29,146.4,3314.0,138.2884,138.3073,138.2034,138.3073,3314.0
2018-02-23 13:20:00,146.39,146.51,146.39,146.51,6809.0,138.2979,138.4112,138.2979,138.4112,6809.0
2018-02-23 13:30:00,146.48,146.62,146.48,146.6,10725.0,138.3829,138.5152,138.3829,138.4963,10725.0
2018-02-23 13:40:00,146.59,146.67,146.58,146.6,6511.0,138.4868,138.5624,138.4774,138.4963,6511.0
2018-02-23 13:50:00,146.61,146.65,146.56,146.65,5706.0,138.5057,138.5435,138.4585,138.5435,5706.0
2018-02-23 14:00:00,146.69,146.69,146.49,146.52,6612.0,138.5813,138.5813,138.3923,138.4207,6612.0
2018-02-23 14:10:00,146.56,146.65,146.52,146.58,8645.0,138.4585,138.5435,138.4207,138.4774,8645.0
2018-02-23 14:20:00,146.56,146.78,146.56,146.73,7980.0,138.4585,138.6663,138.4585,138.6191,7980.0
2018-02-23 14:30:00,146.72,146.84,146.65,146.75,30285.0,138.6096,138.723,138.5435,138.638,30285.0
2018-02-23 14:40:00,146.74,147.07,146.72,147.07,11999.0,138.6285,138.9403,138.6096,138.9403,11999.0
2018-02-23 14:50:00,147.08,147.15,147.05,147.08,15451.0,138.9497,139.0159,138.9214,138.9497,15451.0
2018-02-23 15:00:00,147.09,147.32,147.09,147.27,10359.0,138.9592,139.1765,138.9592,139.1292,10359.0
2018-02-23 15:10:00,147.28,147.31,147.19,147.29,156946.0,139.1387,139.167,139.0536,139.1481,156946.0
2018-02-23 15:20:00,147.27,147.51,147.26,147.44,19994.0,139.1292,139.356,139.1198,139.2898,19994.0
2018-02-23 15:30:00,147.44,147.5,147.24,147.36,41477.0,139.2898,139.3465,139.1009,139.2142,41477.0
2018-02-23 15:40:00,147.37,147.52,147.34,147.42,39433.0,139.2237,139.3654,139.1954,139.2709,39433.0
2018-02-23 15:50:00,147.41,147.69,147.41,147.67,37162.0,139.2615,139.526,139.2615,139.5071,37162.0
2018-02-26 09:30:00,148.34,148.74,148.08,148.74,41517.0,140.1401,140.518,139.8944,140.518,41517.0
2018-02-26 09:40:00,148.78,148.78,148.51,148.67,10877.0,140.5558,140.5558,140.3007,140.4518,10877.0
2018-02-26 09:50:00,148.63,148.64,148.45,148.56,9367.0,140.414,140.4235,140.244,140.3479,9367.0
2018-02-26 10:00:00,148.5,148.64,148.49,148.51,9027.0,140.2912,140.4235,140.2818,140.3007,9027.0
2018-02-26 10:10:00,148.52,148.52,148.27,148.35,9714.0,140.3101,140.3101,140.0739,140.1495,9714.0
2018-02-26 10:20:00,148.34,148.38,148.15,148.2,5308.0,140.1401,140.1779,139.9606,140.0078,5308.0
2018-02-26 10:30:00,148.2,148.23,147.96,148.23,7864.0,140.0078,140.0362,139.7811,140.0362,7864.0
2018-02-26 10:40:00,148.26,148.31,148.14,148.2,6177.0,140.0645,140.1117,139.9511,140.0078,6177.0
2018-02-26 10:50:00,148.21,148.21,148.08,148.1,4467.0,140.0173,140.0173,139.8944,139.9133,4467.0
2018-02-26 11:00:00,148.15,148.47,148.03,148.47,13026.0,139.9606,140.2629,139.8472,140.2629,13026.0
2018-02-26 11:10:00,148.47,148.57,148.42,148.56,13998.0,140.2629,140.3574,140.2157,140.3479,13998.0
2018-02-26 11:20:00,148.56,148.57,148.46,148.54,5403.0,140.3479,140.3574,140.2534,140.329,5403.0
2018-02-26 11:30:00,148.56,148.6,148.44,148.5,9800.0,140.3479,140.3857,140.2345,140.2912,9800.0
2018-02-26 11:40:00,148.47,148.55,148.45,148.45,7128.0,140.2629,140.3385,140.244,140.244,7128.0
2018-02-26 11:50:00,148.45,148.48,148.41,148.46,10966.0,140.244,140.2723,140.2062,140.2534,10966.0
2018-02-26 12:00:00,148.45,148.66,148.45,148.6,8797.0,140.244,140.4424,140.244,140.3857,8797.0
2018-02-26 12:10:00,148.63,148.73,148.6,148.64,6483.0,140.414,140.5085,140.3857,140.4235,6483.0
2018-02-26 12:20:00,148.69,148.75,148.69,148.72,5150.0,140.4707,140.5274,140.4707,140.4991,5150.0
2018-02-26 12:30:00,148.75,148.75,148.58,148.67,11412.0,140.5274,140.5274,140.3668,140.4518,11412.0
2018-02-26 12:40:00,148.61,148.8,148.57,148.8,5989.0,140.3952,140.5746,140.3574,140.5746,5989.0
2018-02-26 12:50:00,148.83,148.86,148.79,148.84,10170.0,140.603,140.6313,140.5652,140.6124,10170.0
2018-02-26 13:00:00,148.85,148.92,148.82,148.87,6202.0,140.6219,140.688,140.5935,140.6408,6202.0
2018-02-26 13:10:00,148.85,148.85,148.77,148.8,13110.0,140.6219,140.6219,140.5463,140.5746,13110.0
2018-02-26 13:20:00,148.79,148.91,148.77,148.89,15251.0,140.5652,140.6786,140.5463,140.6597,15251.0
2018-02-26 13:30:00,148.9,148.91,148.77,148.82,14082.0,140.6691,140.6786,140.5463,140.5935,14082.0
2018-02-26 13:40:00,148.81,148.84,148.79,148.8,8153.0,140.5841,140.6124,140.5652,140.5746,8153.0
2018-02-26 13:50:00,148.8,148.86,148.78,148.85,6124.0,140.5746,140.6313,140.5558,140.6219,6124.0
2018-02-26 14:00:00,148.86,148.98,148.82,148.96,13083.0,140.6313,140.7447,140.5935,140.7258,13083.0
2018-02-26 14:10:00,148.97,149.05,148.96,149.05,12237.0,140.7353,140.8108,140.7258,140.8108,12237.0
2018-02-26 14:20:00,149.03,149.05,148.89,148.89,6447.0,140.7919,140.8108,140.6597,140.6597,6447.0
2018-02-26 14:30:00,148.9,149.0,148.89,148.96,12887.0,140.6691,140.7636,140.6597,140.7258,12887.0
2018-02-26 14:40:00,148.94,148.99,148.84,148.85,9285.0,140.7069,140.7541,140.6124,140.6219,9285.0
2018-02-26 14:50:00,148.84,148.97,148.8,148.92,14153.0,140.6124,140.7353,140.5746,140.688,14153.0
2018-02-26 15:00:00,148.9,149.16,148.89,149.11,15560.0,140.6691,140.9147,140.6597,140.8675,15560.0
2018-02-26 15:10:00,149.14,149.2,149.06,149.16,27721.0,140.8959,140.9525,140.8203,140.9147,27721.0
2018-02-26 15:20:00,149.18,149.28,149.15,149.27,113442.0,140.9336,141.0281,140.9053,141.0187,113442.0
2018-02-26 15:30:00,149.25,149.29,149.14,149.29,87987.0,140.9998,141.0376,140.8959,141.0376,87987.0
2018-02-26 15:40:00,149.28,149.32,149.01,149.01,35930.0,141.0281,141.0659,140.773,140.773,35930.0
2018-02-26 15:50:00,149.02,149.29,148.95,149.29,52800.0,140.7825,141.0376,140.7164,141.0376,52800.0
2018-02-27 09:30:00,149.25,149.35,149.05,149.35,31488.0,140.9998,141.0942,140.8108,141.0942,31488.0
2018-02-27 09:40:00,149.26,149.31,149.22,149.23,5870.0,141.0092,141.0565,140.9714,140.9809,5870.0
2018-02-27 09:50:00,149.22,149.29,148.82,148.82,13267.0,140.9714,141.0376,140.5935,140.5935,13267.0
2018-02-27 10:00:00,148.9,149.13,148.82,149.13,14344.0,140.6691,140.8864,140.5935,140.8864,14344.0
2018-02-27 10:10:00,149.19,149.38,149.15,149.25,16447.0,140.9431,141.1226,140.9053,140.9998,16447.0
2018-02-27 10:20:00,149.31,149.46,149.26,149.29,17162.0,141.0565,141.1982,141.0092,141.0376,17162.0
2018-02-27 10:30:00,149.33,149.35,148.87,148.93,12340.0,141.0754,141.0942,140.6408,140.6975,12340.0
2018-02-27 10:40:00,148.95,149.0,148.61,148.62,19226.0,140.7164,140.7636,140.3952,140.4046,19226.0
2018-02-27 10:50:00,148.62,148.64,148.22,148.32,28247.0,140.4046,140.4235,140.0267,140.1212,28247.0
2018-02-27 11:00:00,148.26,148.5,148.2,148.49,7280.0,140.0645,140.2912,140.0078,140.2818,7280.0
2018-02-27 11:10:00,148.55,148.69,148.5,148.5,13477.0,140.3385,140.4707,140.2912,140.2912,13477.0
2018-02-27 11:20:00,148.49,148.5,148.22,148.3,4511.0,140.2818,140.2912,140.0267,140.1023,4511.0
2018-02-27 11:30:00,148.3,148.47,148.21,148.21,7618.0,140.1023,140.2629,140.0173,140.0173,7618.0
2018-02-27 11:40:00,148.18,148.39,148.1,148.39,5897.0,139.9889,140.1873,139.9133,140.1873,5897.0
2018-02-27 11:50:00,148.37,148.4,148.03,148.11,44075.0,140.1684,140.1968,139.8472,139.9228,44075.0
2018-02-27 12:00:00,148.03,148.25,147.97,148.23,11228.0,139.8472,140.0551,139.7905,140.0362,11228.0
2018-02-27 12:10:00,148.18,148.23,147.92,147.97,12935.0,139.9889,140.0362,139.7433,139.7905,12935.0
2018-02-27 12:20:00,147.9,147.97,147.69,147.97,12416.0,139.7244,139.7905,139.526,139.7905,12416.0
2018-02-27 12:30:00,148.01,148.19,147.94,148.19,9987.0,139.8283,139.9984,139.7622,139.9984,9987.0
2018-02-27 12:40:00,148.2,148.21,148.06,148.19,8640.0,140.0078,140.0173,139.8756,139.9984,8640.0
2018-02-27 12:50:00,148.28,148.43,148.27,148.43,5528.0,140.0834,140.2251,140.0739,140.2251,5528.0
2018-02-27 13:00:00,148.43,148.45,148.28,148.45,10112.0,140.2251,140.244,140.0834,140.244,10112.0
2018-02-27 13:10:00,148.46,148.46,148.24,148.26,4595.0,140.2534,140.2534,140.0456,140.0645,4595.0
2018-02-27 13:20:00,148.39,148.44,148.34,148.37,6847.0,140.1873,140.2345,140.1401,140.1684,6847.0
2018-02-27 13:30:00,148.36,148.37,148.11,148.22,16293.0,140.159,140.1684,139.9228,140.0267,16293.0
2018-02-27 13:40:00,148.14,148.35,148.14,148.15,28628.0,139.9511,140.1495,139.9511,139.9606,28628.0
2018-02-27 13:50:00,148.16,148.19,148.0,148.07,4327.0,139.97,139.9984,139.8189,139.885,4327.0
2018-02-27 14:00:00,148.14,148.15,147.76,148.01,14117.0,139.9511,139.9606,139.5921,139.8283,14117.0
2018-02-27 14:10:00,148.02,148.07,147.8,147.92,13331.0,139.8378,139.885,139.6299,139.7433,13331.0
2018-02-27 14:20:00,147.89,148.0,147.7,147.94,17160.0,139.715,139.8189,139.5355,139.7622,17160.0
2018-02-27 14:30:00,147.95,148.21,147.94,148.11,15085.0,139.7716,140.0173,139.7622,139.9228,15085.0
2018-02-27 14:40:00,148.13,148.13,147.74,147.77,17173.0,139.9417,139.9417,139.5732,139.6016,17173.0
2018-02-27 14:50:00,147.79,148.08,147.79,148.03,16947.0,139.6205,139.8944,139.6205,139.8472,16947.0
2018-02-27 15:00:00,147.9,148.05,147.65,147.68,64278.0,139.7244,139.8661,139.4882,139.5166,64278.0
2018-02-27 15:10:00,147.67,147.82,147.62,147.62,16236.0,139.5071,139.6488,139.4599,139.4599,16236.0
2018-02-27 15:20:00,147.62,147.73,147.45,147.69,18177.0,139.4599,139.5638,139.2993,139.526,18177.0
2018-02-27 15:30:00,147.71,147.81,147.47,147.65,10903.0,139.5449,139.6394,139.3182,139.4882,10903.0
2018-02-27 15:40:00,147.56,147.82,147.51,147.78,18575.0,139.4032,139.6488,139.356,139.611,18575.0
2018-02-27 15:50:00,147.79,147.79,147.16,147.16,30195.0,139.6205,139.6205,139.0253,139.0253,30195.0
2018-02-28 09:30:00,147.8,147.89,147.65,147.69,17214.0,139.6299,139.715,139.4882,139.526,17214.0
2018-02-28 09:40:00,147.69,147.85,147.56,147.8,5132.0,139.526,139.6772,139.4032,139.6299,5132.0
2018-02-28 09:50:00,147.79,148.09,147.79,148.07,4401.0,139.6205,139.9039,139.6205,139.885,4401.0
2018-02-28 10:00:00,148.07,148.1,147.97,148.01,6278.0,139.885,139.9133,139.7905,139.8283,6278.0
2018-02-28 10:10:00,147.95,148.2,147.89,148.2,12437.0,139.7716,140.0078,139.715,140.0078,12437.0
2018-02-28 10:20:00,148.21,148.21,148.01,148.12,4051.0,140.0173,140.0173,139.8283,139.9322,4051.0
2018-02-28 10:30:00,148.11,148.21,147.93,148.18,3431.0,139.9228,140.0173,139.7527,139.9889,3431.0
2018-02-28 10:40:00,148.18,148.18,147.76,147.8,5243.0,139.9889,139.9889,139.5921,139.6299,5243.0
2018-02-28 10:50:00,147.81,147.81,147.26,147.41,9972.0,139.6394,139.6394,139.1198,139.2615,9972.0
2018-02-28 11:00:00,147.49,147.58,147.33,147.33,3694.0,139.3371,139.4221,139.1859,139.1859,3694.0
2018-02-28 11:10:00,147.3,147.42,147.13,147.4,6442.0,139.1576,139.2709,138.997,139.252,6442.0
2018-02-28 11:20:00,147.37,147.54,147.24,147.53,5815.0,139.2237,139.3843,139.1009,139.3749,5815.0
2018-02-28 11:30:00,147.51,147.51,147.2,147.27,7404.0,139.356,139.356,139.0631,139.1292,7404.0
2018-02-28 11:40:00,147.11,147.23,146.96,147.1,5039.0,138.9781,139.0914,138.8364,138.9686,5039.0
2018-02-28 11:50:00,147.23,147.33,147.07,147.3,15422.0,139.0914,139.1859,138.9403,139.1576,15422.0
2018-02-28 12:00:00,147.34,147.51,147.31,147.51,6345.0,139.1954,139.356,139.167,139.356,6345.0
2018-02-28 12:10:00,147.44,147.52,147.39,147.39,4628.0,139.2898,139.3654,139.2426,139.2426,4628.0
2018-02-28 12:20:00,147.3,147.46,147.25,147.4,5804.0,139.1576,139.3087,139.1103,139.252,5804.0
2018-02-28 12:30:00,147.26,147.45,147.25,147.45,4141.0,139.1198,139.2993,139.1103,139.2993,4141.0
2018-02-28 12:40:00,147.55,147.78,147.47,147.76,10662.0,139.3937,139.611,139.3182,139.5921,10662.0
2018-02-28 12:50:00,147.78,147.8,147.68,147.69,9836.0,139.611,139.6299,139.5166,139.526,9836.0
2018-02-28 13:00:00,147.7,147.7,147.53,147.69,6695.0,139.5355,139.5355,139.3749,139.526,6695.0
2018-02-28 13:10:00,147.67,147.74,147.61,147.67,5232.0,139.5071,139.5732,139.4504,139.5071,5232.0
2018-02-28 13:20:00,147.71,147.85,147.62,147.8,6247.0,139.5449,139.6772,139.4599,139.6299,6247.0
2018-02-28 13:30:00,147.84,147.87,147.76,147.79,11270.0,139.6677,139.6961,139.5921,139.6205,11270.0
2018-02-28 13:40:00,147.81,147.88,147.7,147.71,4514.0,139.6394,139.7055,139.5355,139.5449,4514.0
2018-02-28 13:50:00,147.66,148.04,147.65,148.03,11298.0,139.4977,139.8567,139.4882,139.8472,11298.0
2018-02-28 14:00:00,148.15,148.17,148.04,148.09,9998.0,139.9606,139.9795,139.8567,139.9039,9998.0
2018-02-28 14:10:00,148.08,148.13,147.98,148.06,7976.0,139.8944,139.9417,139.8,139.8756,7976.0
2018-02-28 14:20:00,148.03,148.12,147.97,147.97,10996.0,139.8472,139.9322,139.7905,139.7905,10996.0
2018-02-28 14:30:00,147.89,147.92,147.62,147.64,23214.0,139.715,139.7433,139.4599,139.4788,23214.0
2018-02-28 14:40:00,147.6,147.66,147.44,147.45,12408.0,139.441,139.4977,139.2898,139.2993,12408.0
2018-02-28 14:50:00,147.46,147.46,147.14,147.14,16085.0,139.3087,139.3087,139.0064,139.0064,16085.0
2018-02-28 15:00:00,147.19,147.26,146.94,147.11,46898.0,139.0536,139.1198,138.8175,138.9781,46898.0
2018-02-28 15:10:00,147.14,147.17,146.91,146.96,9694.0,139.0064,139.0348,138.7891,138.8364,9694.0
2018-02-28 15:20:00,146.91,146.94,146.6,146.83,17249.0,138.7891,138.8175,138.4963,138.7135,17249.0
2018-02-28 15:30:00,146.81,146.9,146.62,146.9,15554.0,138.6947,138.7797,138.5152,138.7797,15554.0
2018-02-28 15:40:00,146.96,146.97,146.3,146.31,45365.0,138.8364,138.8458,138.2128,138.2223,45365.0
2018-02-28 15:50:00,146.27,146.27,145.86,145.86,44642.0,138.1845,138.1845,137.7972,137.7972,44642.0
2018-03-01 09:30:00,146.01,146.25,145.62,145.65,19666.0,137.9389,138.1656,137.5704,137.5988,19666.0
2018-03-01 09:40:00,145.53,145.59,145.14,145.37,12333.0,137.4854,137.5421,137.117,137.3343,12333.0
2018-03-01 09:50:00,145.4,145.48,144.94,145.08,14396.0,137.3626,137.4382,136.928,137.0603,14396.0
2018-03-01 10:00:00,145.05,145.79,144.96,145.67,6927.0,137.0319,137.731,136.9469,137.6177,6927.0
2018-03-01 10:10:00,145.57,145.84,145.3,145.75,9013.0,137.5232,137.7783,137.2681,137.6932,9013.0
2018-03-01 10:20:00,145.63,146.05,145.55,146.04,5858.0,137.5799,137.9767,137.5043,137.9672,5858.0
2018-03-01 10:30:00,146.07,146.64,146.02,146.42,23579.0,137.9956,138.534,137.9483,138.3262,23579.0
2018-03-01 10:40:00,146.42,146.46,145.94,146.05,13090.0,138.3262,138.364,137.8727,137.9767,13090.0
2018-03-01 10:50:00,145.87,145.96,145.47,145.53,8971.0,137.8066,137.8916,137.4287,137.4854,8971.0
2018-03-01 11:00:00,145.52,145.89,145.5,145.89,13826.0,137.476,137.8255,137.4571,137.8255,13826.0
2018-03-01 11:10:00,145.82,145.9,145.57,145.8,9624.0,137.7594,137.835,137.5232,137.7405,9624.0
2018-03-01 11:20:00,146.01,146.01,145.47,145.51,8169.0,137.9389,137.9389,137.4287,137.4665,8169.0
2018-03-01 11:30:00,145.59,145.77,145.56,145.74,8277.0,137.5421,137.7121,137.5137,137.6838,8277.0
2018-03-01 11:40:00,145.76,146.11,145.68,146.0,13355.0,137.7027,138.0333,137.6271,137.9294,13355.0
2018-03-01 11:50:00,145.98,146.26,145.96,146.09,9291.0,137.9105,138.1751,137.8916,138.0145,9291.0
2018-03-01 12:00:00,146.04,146.05,145.58,145.63,16416.0,137.9672,137.9767,137.5326,137.5799,16416.0
2018-03-01 12:10:00,145.65,145.73,145.51,145.51,2122.0,137.5988,137.6744,137.4665,137.4665,2122.0
2018-03-01 12:20:00,145.37,145.47,145.17,145.34,9324.0,137.3343,137.4287,137.1453,137.3059,9324.0
2018-03-01 12:30:00,145.06,145.31,144.97,145.15,9803.0,137.0414,137.2776,136.9564,137.1264,9803.0
2018-03-01 12:40:00,145.13,145.45,145.1,145.45,5407.0,137.1075,137.4098,137.0792,137.4098,5407.0
2018-03-01 12:50:00,145.45,145.45,145.08,145.1,71860.0,137.4098,137.4098,137.0603,137.0792,71860.0
2018-03-01 13:00:00,145.0,145.0,144.18,144.36,28755.0,136.9847,136.9847,136.21,136.3801,28755.0
2018-03-01 13:10:00,144.21,144.58,144.17,144.51,22705.0,136.2384,136.5879,136.2006,136.5218,22705.0
2018-03-01 13:20:00,144.51,144.75,144.41,144.65,84973.0,136.5218,136.7485,136.4273,136.6541,84973.0
2018-03-01 13:30:00,144.56,144.63,144.36,144.5,5533.0,136.569,136.6352,136.3801,136.5123,5533.0
2018-03-01 13:40:00,144.3,144.35,143.71,143.8,23058.0,136.3234,136.3706,135.766,135.851,23058.0
2018-03-01 13:50:00,143.94,144.02,143.48,143.53,12279.0,135.9833,136.0589,135.5487,135.596,12279.0
2018-03-01 14:00:00,143.53,143.58,142.97,143.31,53706.0,135.596,135.6432,135.0669,135.3881,53706.0
2018-03-01 14:10:00,143.31,143.44,142.83,143.44,16450.0,135.3881,135.5109,134.9347,135.5109,16450.0
2018-03-01 14:20:00,143.41,143.6,143.24,143.53,33880.0,135.4826,135.6621,135.322,135.596,33880.0
2018-03-01 14:30:00,143.68,143.7,143.21,143.25,25674.0,135.7377,135.7566,135.2937,135.3314,25674.0
2018-03-01 14:40:00,143.25,143.82,143.25,143.58,21104.0,135.3314,135.8699,135.3314,135.6432,21104.0
2018-03-01 14:50:00,143.52,143.7,143.42,143.7,8453.0,135.5865,135.7566,135.492,135.7566,8453.0
2018-03-01 15:00:00,143.68,143.94,143.28,143.92,42258.0,135.7377,135.9833,135.3598,135.9644,42258.0
2018-03-01 15:10:00,143.89,144.46,143.78,144.46,21779.0,135.9361,136.4746,135.8321,136.4746,21779.0
2018-03-01 15:20:00,144.48,144.6,144.2,144.26,34571.0,136.4934,136.6068,136.2289,136.2856,34571.0
2018-03-01 15:30:00,144.38,144.43,143.58,143.64,29122.0,136.399,136.4462,135.6432,135.6999,29122.0
2018-03-01 15:40:00,143.54,144.03,143.45,143.97,38541.0,135.6054,136.0683,135.5204,136.0116,38541.0
2018-03-01 15:50:00,144.0,144.3,143.84,143.93,42135.0,136.04,136.3234,135.8888,135.9739,42135.0
2018-03-02 09:30:00,142.61,143.05,142.29,142.51,39929.0,134.7268,135.1425,134.4245,134.6323,39929.0
2018-03-02 09:40:00,142.38,142.7,142.12,142.34,11205.0,134.5095,134.8118,134.2639,134.4717,11205.0
2018-03-02 09:50:00,142.37,142.65,142.37,142.65,10624.0,134.5001,134.7646,134.5001,134.7646,10624.0
2018-03-02 10:00:00,142.6,142.9,142.5,142.69,17638.0,134.7174,135.0008,134.6229,134.8024,17638.0
2018-03-02 10:10:00,142.62,142.74,142.43,142.43,10195.0,134.7363,134.8496,134.5568,134.5568,10195.0
2018-03-02 10:20:00,142.41,142.81,142.39,142.62,8226.0,134.5379,134.9158,134.519,134.7363,8226.0
2018-03-02 10:30:00,142.62,143.12,142.58,143.0,8545.0,134.7363,135.2086,134.6985,135.0953,8545.0
2018-03-02 10:40:00,143.18,143.4,143.13,143.24,18734.0,135.2653,135.4731,135.2181,135.322,18734.0
2018-03-02 10:50:00,143.27,143.27,142.96,142.97,11073.0,135.3503,135.3503,135.0575,135.0669,11073.0
2018-03-02 11:00:00,142.91,143.07,142.82,142.87,7745.0,135.0102,135.1614,134.9252,134.9724,7745.0
2018-03-02 11:10:00,142.75,143.08,142.75,142.76,3990.0,134.8591,135.1708,134.8591,134.8685,3990.0
2018-03-02 11:20:00,142.83,143.41,142.75,143.37,6085.0,134.9347,135.4826,134.8591,135.4448,6085.0
2018-03-02 11:30:00,143.39,143.49,143.12,143.19,8622.0,135.4637,135.5582,135.2086,135.2748,8622.0
2018-03-02 11:40:00,143.3,143.74,143.29,143.7,6106.0,135.3787,135.7944,135.3692,135.7566,6106.0
2018-03-02 11:50:00,143.76,143.92,143.67,143.92,7971.0,135.8132,135.9644,135.7282,135.9644,7971.0
2018-03-02 12:00:00,143.93,144.02,143.76,143.79,6720.0,135.9739,136.0589,135.8132,135.8416,6720.0
2018-03-02 12:10:00,143.9,143.9,143.67,143.71,2398.0,135.9455,135.9455,135.7282,135.766,2398.0
2018-03-02 12:20:00,143.79,144.05,143.7,144.0,10196.0,135.8416,136.0872,135.7566,136.04,10196.0
2018-03-02 12:30:00,144.06,144.07,143.8,143.81,6920.0,136.0967,136.1061,135.851,135.8605,6920.0
2018-03-02 12:40:00,143.8,144.25,143.8,144.22,4976.0,135.851,136.2762,135.851,136.2478,4976.0
2018-03-02 12:50:00,144.25,144.48,144.23,144.36,6302.0,136.2762,136.4934,136.2573,136.3801,6302.0
2018-03-02 13:00:00,144.24,144.3,144.08,144.08,12481.0,136.2667,136.3234,136.1156,136.1156,12481.0
2018-03-02 13:10:00,144.02,144.04,143.67,143.79,10865.0,136.0589,136.0778,135.7282,135.8416,10865.0
2018-03-02 13:20:00,143.86,143.88,143.62,143.63,9631.0,135.9077,135.9266,135.681,135.6904,9631.0
2018-03-02 13:30:00,143.62,143.71,143.33,143.47,12658.0,135.681,135.766,135.407,135.5393,12658.0
2018-03-02 13:40:00,143.56,143.84,143.45,143.84,7910.0,135.6243,135.8888,135.5204,135.8888,7910.0
2018-03-02 13:50:00,143.9,143.92,143.64,143.72,29332.0,135.9455,135.9644,135.6999,135.7755,29332.0
2018-03-02 14:00:00,143.74,144.11,143.73,144.02,40344.0,135.7944,136.1439,135.7849,136.0589,40344.0
2018-03-02 14:10:00,144.04,144.31,144.04,144.14,26009.0,136.0778,136.3328,136.0778,136.1722,26009.0
2018-03-02 14:20:00,144.16,144.16,143.91,144.05,26524.0,136.1911,136.1911,135.955,136.0872,26524.0
2018-03-02 14:30:00,144.04,144.25,143.88,144.25,31419.0,136.0778,136.2762,135.9266,136.2762,31419.0
2018-03-02 14:40:00,144.28,144.35,144.12,144.34,7223.0,136.3045,136.3706,136.1533,136.3612,7223.0
2018-03-02 14:50:00,144.33,144.49,144.12,144.12,8428.0,136.3517,136.5029,136.1533,136.1533,8428.0
2018-03-02 15:00:00,144.07,144.1,143.82,144.05,60213.0,136.1061,136.1345,135.8699,136.0872,60213.0
2018-03-02 15:10:00,144.02,144.17,143.88,144.13,17053.0,136.0589,136.2006,135.9266,136.1628,17053.0
2018-03-02 15:20:00,144.17,144.34,144.13,144.26,7191.0,136.2006,136.3612,136.1628,136.2856,7191.0
2018-03-02 15:30:00,144.26,144.72,144.25,144.71,36316.0,136.2856,136.7202,136.2762,136.7107,36316.0
2018-03-02 15:40:00,144.76,144.79,144.57,144.67,14922.0,136.758,136.7863,136.5785,136.6729,14922.0
2018-03-02 15:50:00,144.71,145.12,144.71,144.9,33062.0,136.7107,137.0981,136.7107,136.8902,33062.0
2018-03-05 09:30:00,144.11,144.42,144.11,144.33,25371.0,136.1439,136.4368,136.1439,136.3517,25371.0
2018-03-05 09:40:00,144.41,144.53,144.05,144.05,15503.0,136.4273,136.5407,136.0872,136.0872,15503.0
2018-03-05 09:50:00,144.12,144.32,144.0,144.18,11273.0,136.1533,136.3423,136.04,136.21,11273.0
2018-03-05 10:00:00,144.22,144.38,144.07,144.11,8241.0,136.2478,136.399,136.1061,136.1439,8241.0
2018-03-05 10:10:00,144.0,144.09,143.95,144.07,11227.0,136.04,136.125,135.9927,136.1061,11227.0
2018-03-05 10:20:00,144.04,144.34,144.03,144.33,14759.0,136.0778,136.3612,136.0683,136.3517,14759.0
2018-03-05 10:30:00,144.36,144.65,144.29,144.6,5400.0,136.3801,136.6541,136.314,136.6068,5400.0
2018-03-05 10:40:00,144.6,144.84,144.6,144.68,6181.0,136.6068,136.8335,136.6068,136.6824,6181.0
2018-03-05 10:50:00,144.74,145.09,144.67,145.09,10070.0,136.7391,137.0697,136.6729,137.0697,10070.0
2018-03-05 11:00:00,145.08,145.47,145.06,145.35,36082.0,137.0603,137.4287,137.0414,137.3154,36082.0
2018-03-05 11:10:00,145.35,145.43,145.25,145.41,7532.0,137.3154,137.3909,137.2209,137.372,7532.0
2018-03-05 11:20:00,145.52,145.74,145.49,145.69,14297.0,137.476,137.6838,137.4476,137.6366,14297.0
2018-03-05 11:30:00,145.68,145.89,145.67,145.87,16925.0,137.6271,137.8255,137.6177,137.8066,16925.0
2018-03-05 11:40:00,145.95,146.1,145.92,146.05,12366.0,137.8822,138.0239,137.8538,137.9767,12366.0
2018-03-05 11:50:00,146.05,146.1,145.88,146.02,12118.0,137.9767,138.0239,137.8161,137.9483,12118.0
2018-03-05 12:00:00,146.03,146.23,146.03,146.17,12902.0,137.9578,138.1467,137.9578,138.09,12902.0
2018-03-05 12:10:00,146.21,146.28,145.97,145.97,15666.0,138.1278,138.1939,137.9011,137.9011,15666.0
2018-03-05 12:20:00,145.94,145.98,145.78,145.98,6917.0,137.8727,137.9105,137.7216,137.9105,6917.0
2018-03-05 12:30:00,146.0,146.01,145.86,145.97,17508.0,137.9294,137.9389,137.7972,137.9011,17508.0
2018-03-05 12:40:00,146.02,146.13,145.94,146.09,8292.0,137.9483,138.0522,137.8727,138.0145,8292.0
2018-03-05 12:50:00,146.1,146.25,146.09,146.23,3246.0,138.0239,138.1656,138.0145,138.1467,3246.0
2018-03-05 13:00:00,146.31,146.44,146.25,146.36,10437.0,138.2223,138.3451,138.1656,138.2695,10437.0
2018-03-05 13:10:00,146.4,146.49,146.29,146.33,10904.0,138.3073,138.3923,138.2034,138.2412,10904.0
2018-03-05 13:20:00,146.32,146.4,146.22,146.24,17212.0,138.2317,138.3073,138.1373,138.1562,17212.0
2018-03-05 13:30:00,146.23,146.29,146.06,146.16,13586.0,138.1467,138.2034,137.9861,138.0806,13586.0
2018-03-05 13:40:00,146.12,146.3,145.97,146.07,7006.0,138.0428,138.2128,137.9011,137.9956,7006.0
2018-03-05 13:50:00,146.04,146.25,146.04,146.25,19265.0,137.9672,138.1656,137.9672,138.1656,19265.0
2018-03-05 14:00:00,146.31,146.31,146.05,146.18,9167.0,138.2223,138.2223,137.9767,138.0995,9167.0
2018-03-05 14:10:00,146.2,146.2,145.87,145.89,13173.0,138.1184,138.1184,137.8066,137.8255,13173.0
2018-03-05 14:20:00,145.83,146.15,145.83,146.09,10342.0,137.7688,138.0711,137.7688,138.0145,10342.0
2018-03-05 14:30:00,146.12,146.34,146.07,146.32,18006.0,138.0428,138.2506,137.9956,138.2317,18006.0
2018-03-05 14:40:00,146.38,146.51,146.32,146.46,14089.0,138.2884,138.4112,138.2317,138.364,14089.0
2018-03-05 14:50:00,146.5,146.62,146.43,146.59,11581.0,138.4018,138.5152,138.3357,138.4868,11581.0
2018-03-05 15:00:00,146.59,146.8,146.54,146.54,37821.0,138.4868,138.6852,138.4396,138.4396,37821.0
2018-03-05 15:10:00,146.61,146.67,146.51,146.66,9642.0,138.5057,138.5624,138.4112,138.5529,9642.0
2018-03-05 15:20:00,146.69,146.71,146.49,146.49,19627.0,138.5813,138.6002,138.3923,138.3923,19627.0
2018-03-05 15:30:00,146.5,146.72,146.41,146.69,32531.0,138.4018,138.6096,138.3168,138.5813,32531.0
2018-03-05 15:40:00,146.71,146.8,146.64,146.64,35551.0,138.6002,138.6852,138.534,138.534,35551.0
2018-03-05 15:50:00,146.6,146.62,146.48,146.48,78625.0,138.4963,138.5152,138.3829,138.3829,78625.0
2018-03-06 09:30:00,147.14,147.23,146.77,146.82,46196.0,139.0064,139.0914,138.6569,138.7041,46196.0
2018-03-06 09:40:00,146.82,146.91,146.59,146.83,25514.0,138.7041,138.7891,138.4868,138.7135,25514.0
2018-03-06 09:50:00,146.87,147.12,146.83,147.08,4550.0,138.7513,138.9875,138.7135,138.9497,4550.0
2018-03-06 10:00:00,147.03,147.17,146.72,146.75,11422.0,138.9025,139.0348,138.6096,138.638,11422.0
2018-03-06 10:10:00,146.73,146.91,146.65,146.9,5885.0,138.6191,138.7891,138.5435,138.7797,5885.0
2018-03-06 10:20:00,146.9,147.13,146.75,147.13,11392.0,138.7797,138.997,138.638,138.997,11392.0
2018-03-06 10:30:00,147.09,147.17,146.97,147.06,7008.0,138.9592,139.0348,138.8458,138.9308,7008.0
2018-03-06 10:40:00,147.1,147.11,146.73,146.75,10240.0,138.9686,138.9781,138.6191,138.638,10240.0
2018-03-06 10:50:00,146.72,146.78,146.38,146.41,18615.0,138.6096,138.6663,138.2884,138.3168,18615.0
2018-03-06 11:00:00,146.42,146.59,146.35,146.53,10460.0,138.3262,138.4868,138.2601,138.4301,10460.0
2018-03-06 11:10:00,146.56,146.67,146.42,146.63,11449.0,138.4585,138.5624,138.3262,138.5246,11449.0
2018-03-06 11:20:00,146.57,146.57,146.23,146.26,10468.0,138.4679,138.4679,138.1467,138.1751,10468.0
2018-03-06 11:30:00,146.27,146.39,146.22,146.26,9595.0,138.1845,138.2979,138.1373,138.1751,9595.0
2018-03-06 11:40:00,146.26,146.55,146.19,146.55,6208.0,138.1751,138.449,138.1089,138.449,6208.0
2018-03-06 11:50:00,146.56,146.64,146.45,146.64,5247.0,138.4585,138.534,138.3546,138.534,5247.0
2018-03-06 12:00:00,146.68,146.69,146.49,146.6,6896.0,138.5718,138.5813,138.3923,138.4963,6896.0
2018-03-06 12:10:00,146.62,146.72,146.61,146.68,6005.0,138.5152,138.6096,138.5057,138.5718,6005.0
2018-03-06 12:20:00,146.65,146.66,146.43,146.43,6664.0,138.5435,138.5529,138.3357,138.3357,6664.0
2018-03-06 12:30:00,146.43,146.59,146.42,146.54,12465.0,138.3357,138.4868,138.3262,138.4396,12465.0
2018-03-06 12:40:00,146.55,146.77,146.51,146.73,9509.0,138.449,138.6569,138.4112,138.6191,9509.0
2018-03-06 12:50:00,146.82,147.06,146.81,147.06,15458.0,138.7041,138.9308,138.6947,138.9308,15458.0
2018-03-06 13:00:00,147.07,147.17,147.02,147.09,72023.0,138.9403,139.0348,138.893,138.9592,72023.0
2018-03-06 13:10:00,147.09,147.14,147.0,147.0,8951.0,138.9592,139.0064,138.8741,138.8741,8951.0
2018-03-06 13:20:00,146.99,147.12,146.96,147.06,8099.0,138.8647,138.9875,138.8364,138.9308,8099.0
2018-03-06 13:30:00,147.05,147.12,146.94,146.97,19721.0,138.9214,138.9875,138.8175,138.8458,19721.0
2018-03-06 13:40:00,146.98,147.06,146.76,146.78,7426.0,138.8553,138.9308,138.6474,138.6663,7426.0
2018-03-06 13:50:00,146.74,146.85,146.66,146.79,15459.0,138.6285,138.7324,138.5529,138.6758,15459.0
2018-03-06 14:00:00,146.82,146.88,146.64,146.86,16286.0,138.7041,138.7608,138.534,138.7419,16286.0
2018-03-06 14:10:00,146.81,146.92,146.67,146.77,28462.0,138.6947,138.7986,138.5624,138.6569,28462.0
2018-03-06 14:20:00,146.82,146.88,146.74,146.78,15733.0,138.7041,138.7608,138.6285,138.6663,15733.0
2018-03-06 14:30:00,146.8,147.09,146.79,147.08,14291.0,138.6852,138.9592,138.6758,138.9497,14291.0
2018-03-06 14:40:00,147.07,147.19,147.02,147.19,14554.0,138.9403,139.0536,138.893,139.0536,14554.0
2018-03-06 14:50:00,147.19,147.19,147.04,147.06,5465.0,139.0536,139.0536,138.9119,138.9308,5465.0
2018-03-06 15:00:00,147.01,147.1,146.89,147.03,31031.0,138.8836,138.9686,138.7702,138.9025,31031.0
2018-03-06 15:10:00,147.02,147.02,146.76,146.86,18584.0,138.893,138.893,138.6474,138.7419,18584.0
2018-03-06 15:20:00,146.85,147.07,146.82,147.02,18772.0,138.7324,138.9403,138.7041,138.893,18772.0
2018-03-06 15:30:00,147.01,147.18,147.01,147.05,20085.0,138.8836,139.0442,138.8836,138.9214,20085.0
2018-03-06 15:40:00,147.05,147.11,146.83,146.91,22320.0,138.9214,138.9781,138.7135,138.7891,22320.0
2018-03-06 15:50:00,146.88,147.12,146.87,147.12,31549.0,138.7608,138.9875,138.7513,138.9875,31549.0
2018-03-07 09:30:00,145.87,146.55,145.74,146.46,21321.0,137.8066,138.449,137.6838,138.364,21321.0
2018-03-07 09:40:00,146.45,146.63,146.29,146.34,16018.0,138.3546,138.5246,138.2034,138.2506,16018.0
2018-03-07 09:50:00,146.36,146.44,146.25,146.4,6512.0,138.2695,138.3451,138.1656,138.3073,6512.0
2018-03-07 10:00:00,146.3,146.54,146.3,146.39,5561.0,138.2128,138.4396,138.2128,138.2979,5561.0
2018-03-07 10:10:00,146.38,146.56,146.3,146.53,12905.0,138.2884,138.4585,138.2128,138.4301,12905.0
2018-03-07 10:20:00,146.54,146.81,146.53,146.76,5269.0,138.4396,138.6947,138.4301,138.6474,5269.0
2018-03-07 10:30:00,146.8,146.93,146.65,146.93,45498.0,138.6852,138.808,138.5435,138.808,45498.0
2018-03-07 10:40:00,146.9,147.01,146.86,146.98,192481.0,138.7797,138.8836,138.7419,138.8553,192481.0
2018-03-07 10:50:00,147.06,147.11,146.91,146.98,9613.0,138.9308,138.9781,138.7891,138.8553,9613.0
2018-03-07 11:00:00,147.02,147.02,146.76,146.84,17432.0,138.893,138.893,138.6474,138.723,17432.0
2018-03-07 11:10:00,146.8,146.81,146.55,146.55,6260.0,138.6852,138.6947,138.449,138.449,6260.0
2018-03-07 11:20:00,146.49,146.63,146.46,146.62,4495.0,138.3923,138.5246,138.364,138.5152,4495.0
2018-03-07 11:30:00,146.74,146.82,146.64,146.82,7432.0,138.6285,138.7041,138.534,138.7041,7432.0
2018-03-07 11:40:00,146.76,146.84,146.61,146.62,6259.0,138.6474,138.723,138.5057,138.5152,6259.0
2018-03-07 11:50:00,146.59,146.6,146.35,146.35,6067.0,138.4868,138.4963,138.2601,138.2601,6067.0
2018-03-07 12:00:00,146.22,146.23,146.09,146.15,33190.0,138.1373,138.1467,138.0145,138.0711,33190.0
2018-03-07 12:10:00,146.0,146.2,145.93,146.2,7161.0,137.9294,138.1184,137.8633,138.1184,7161.0
2018-03-07 12:20:00,146.09,146.26,146.06,146.26,3753.0,138.0145,138.1751,137.9861,138.1751,3753.0
2018-03-07 12:30:00,146.19,146.34,146.17,146.25,2989.0,138.1089,138.2506,138.09,138.1656,2989.0
2018-03-07 12:40:00,146.23,146.53,146.18,146.53,6860.0,138.1467,138.4301,138.0995,138.4301,6860.0
2018-03-07 12:50:00,146.46,146.53,146.42,146.5,15891.0,138.364,138.4301,138.3262,138.4018,15891.0
2018-03-07 13:00:00,146.45,146.46,146.13,146.2,14259.0,138.3546,138.364,138.0522,138.1184,14259.0
2018-03-07 13:10:00,146.19,146.33,146.1,146.32,31676.0,138.1089,138.2412,138.0239,138.2317,31676.0
2018-03-07 13:20:00,146.3,146.59,146.25,146.59,82936.0,138.2128,138.4868,138.1656,138.4868,82936.0
2018-03-07 13:30:00,146.66,146.74,146.57,146.61,61242.0,138.5529,138.6285,138.4679,138.5057,61242.0
2018-03-07 13:40:00,146.6,146.69,146.53,146.53,8365.0,138.4963,138.5813,138.4301,138.4301,8365.0
2018-03-07 13:50:00,146.65,146.68,146.6,146.64,8550.0,138.5435,138.5718,138.4963,138.534,8550.0
2018-03-07 14:00:00,146.65,146.69,146.55,146.67,45633.0,138.5435,138.5813,138.449,138.5624,45633.0
2018-03-07 14:10:00,146.79,146.92,146.78,146.85,54146.0,138.6758,138.7986,138.6663,138.7324,54146.0
2018-03-07 14:20:00,146.86,146.96,146.79,146.79,12359.0,138.7419,138.8364,138.6758,138.6758,12359.0
2018-03-07 14:30:00,146.8,147.04,146.79,147.0,6841.0,138.6852,138.9119,138.6758,138.8741,6841.0
2018-03-07 14:40:00,146.99,147.02,146.9,146.95,18310.0,138.8647,138.893,138.7797,138.8269,18310.0
2018-03-07 14:50:00,146.96,147.06,146.77,146.83,35503.0,138.8364,138.9308,138.6569,138.7135,35503.0
2018-03-07 15:00:00,146.87,147.3,146.86,147.26,24828.0,138.7513,139.1576,138.7419,139.1198,24828.0
2018-03-07 15:10:00,147.25,147.31,147.11,147.18,30829.0,139.1103,139.167,138.9781,139.0442,30829.0
2018-03-07 15:20:00,147.14,147.3,147.09,147.25,15722.0,139.0064,139.1576,138.9592,139.1103,15722.0
2018-03-07 15:30:00,147.28,147.43,147.24,147.39,11404.0,139.1387,139.2804,139.1009,139.2426,11404.0
2018-03-07 15:40:00,147.46,147.57,147.43,147.46,110778.0,139.3087,139.4126,139.2804,139.3087,110778.0
2018-03-07 15:50:00,147.48,147.5,147.29,147.38,26258.0,139.3276,139.3465,139.1481,139.2331,26258.0
2018-03-08 09:30:00,147.81,148.01,147.73,147.81,30702.0,139.6394,139.8283,139.5638,139.6394,30702.0
2018-03-08 09:40:00,147.9,148.1,147.88,147.9,11884.0,139.7244,139.9133,139.7055,139.7244,11884.0
2018-03-08 09:50:00,147.94,148.02,147.78,147.85,8992.0,139.7622,139.8378,139.611,139.6772,8992.0
2018-03-08 10:00:00,147.87,147.9,147.64,147.65,5349.0,139.6961,139.7244,139.4788,139.4882,5349.0
2018-03-08 10:10:00,147.71,147.9,147.71,147.89,6100.0,139.5449,139.7244,139.5449,139.715,6100.0
2018-03-08 10:20:00,147.91,148.0,147.8,147.81,18347.0,139.7338,139.8189,139.6299,139.6394,18347.0
2018-03-08 10:30:00,147.78,147.86,147.61,147.63,14054.0,139.611,139.6866,139.4504,139.4693,14054.0
2018-03-08 10:40:00,147.66,147.88,147.66,147.84,10642.0,139.4977,139.7055,139.4977,139.6677,10642.0
2018-03-08 10:50:00,147.81,147.89,147.73,147.77,5726.0,139.6394,139.715,139.5638,139.6016,5726.0
2018-03-08 11:00:00,147.83,148.0,147.83,147.91,110608.0,139.6583,139.8189,139.6583,139.7338,110608.0
2018-03-08 11:10:00,147.97,148.2,147.97,148.08,9813.0,139.7905,140.0078,139.7905,139.8944,9813.0
2018-03-08 11:20:00,148.18,148.18,148.02,148.03,4901.0,139.9889,139.9889,139.8378,139.8472,4901.0
2018-03-08 11:30:00,148.0,148.0,147.84,147.87,4086.0,139.8189,139.8189,139.6677,139.6961,4086.0
2018-03-08 11:40:00,147.87,147.88,147.74,147.82,14891.0,139.6961,139.7055,139.5732,139.6488,14891.0
2018-03-08 11:50:00,147.79,147.94,147.71,147.94,4933.0,139.6205,139.7622,139.5449,139.7622,4933.0
2018-03-08 12:00:00,147.94,147.94,147.75,147.75,921.0,139.7622,139.7622,139.5827,139.5827,921.0
2018-03-08 12:10:00,147.68,147.71,147.52,147.66,5256.0,139.5166,139.5449,139.3654,139.4977,5256.0
2018-03-08 12:20:00,147.71,147.85,147.64,147.85,8696.0,139.5449,139.6772,139.4788,139.6772,8696.0
2018-03-08 12:30:00,147.84,147.84,147.66,147.8,5158.0,139.6677,139.6677,139.4977,139.6299,5158.0
2018-03-08 12:40:00,147.83,147.93,147.78,147.92,3536.0,139.6583,139.7527,139.611,139.7433,3536.0
2018-03-08 12:50:00,147.98,147.98,147.7,147.83,6911.0,139.8,139.8,139.5355,139.6583,6911.0
2018-03-08 13:00:00,147.81,147.94,147.77,147.88,5467.0,139.6394,139.7622,139.6016,139.7055,5467.0
2018-03-08 13:10:00,147.92,147.96,147.78,147.82,10851.0,139.7433,139.7811,139.611,139.6488,10851.0
2018-03-08 13:20:00,147.82,147.84,147.54,147.58,6524.0,139.6488,139.6677,139.3843,139.4221,6524.0
2018-03-08 13:30:00,147.57,147.68,147.53,147.6,10244.0,139.4126,139.5166,139.3749,139.441,10244.0
2018-03-08 13:40:00,147.61,147.62,147.43,147.58,4032.0,139.4504,139.4599,139.2804,139.4221,4032.0
2018-03-08 13:50:00,147.62,147.78,147.58,147.72,14498.0,139.4599,139.611,139.4221,139.5543,14498.0
2018-03-08 14:00:00,147.75,147.77,147.54,147.57,9697.0,139.5827,139.6016,139.3843,139.4126,9697.0
2018-03-08 14:10:00,147.56,147.72,147.56,147.71,5683.0,139.4032,139.5543,139.4032,139.5449,5683.0
2018-03-08 14:20:00,147.75,147.82,147.69,147.81,33089.0,139.5827,139.6488,139.526,139.6394,33089.0
2018-03-08 14:30:00,147.76,147.93,147.69,147.93,14536.0,139.5921,139.7527,139.526,139.7527,14536.0
2018-03-08 14:40:00,147.94,148.13,147.92,148.12,7010.0,139.7622,139.9417,139.7433,139.9322,7010.0
2018-03-08 14:50:00,148.08,148.15,148.04,148.11,25525.0,139.8944,139.9606,139.8567,139.9228,25525.0
2018-03-08 15:00:00,148.15,148.32,148.14,148.19,15271.0,139.9606,140.1212,139.9511,139.9984,15271.0
2018-03-08 15:10:00,148.28,148.32,148.14,148.29,15826.0,140.0834,140.1212,139.9511,140.0928,15826.0
2018-03-08 15:20:00,148.33,148.34,148.18,148.2,39282.0,140.1306,140.1401,139.9889,140.0078,39282.0
2018-03-08 15:30:00,148.22,148.23,147.98,148.09,44151.0,140.0267,140.0362,139.8,139.9039,44151.0
2018-03-08 15:40:00,148.02,148.03,147.7,147.86,13950.0,139.8378,139.8472,139.5355,139.6866,13950.0
2018-03-08 15:50:00,147.89,148.27,147.89,148.27,21833.0,139.715,140.0739,139.715,140.0739,21833.0
2018-03-09 09:30:00,149.19,149.33,149.05,149.07,38480.0,140.9431,141.0754,140.8108,140.8297,38480.0
2018-03-09 09:40:00,149.12,149.2,149.01,149.2,12004.0,140.877,140.9525,140.773,140.9525,12004.0
2018-03-09 09:50:00,149.2,149.35,149.2,149.25,3835.0,140.9525,141.0942,140.9525,140.9998,3835.0
2018-03-09 10:00:00,149.33,149.48,149.24,149.41,15054.0,141.0754,141.2171,140.9903,141.1509,15054.0
2018-03-09 10:10:00,149.45,149.61,149.35,149.59,11481.0,141.1887,141.3399,141.0942,141.321,11481.0
2018-03-09 10:20:00,149.61,149.64,149.5,149.51,9528.0,141.3399,141.3682,141.236,141.2454,9528.0
2018-03-09 10:30:00,149.55,149.75,149.48,149.73,14080.0,141.2832,141.4721,141.2171,141.4532,14080.0
2018-03-09 10:40:00,149.74,149.82,149.71,149.79,7317.0,141.4627,141.5383,141.4343,141.5099,7317.0
2018-03-09 10:50:00,149.8,149.85,149.68,149.71,7305.0,141.5194,141.5666,141.406,141.4343,7305.0
2018-03-09 11:00:00,149.75,149.79,149.68,149.76,10129.0,141.4721,141.5099,141.406,141.4816,10129.0
2018-03-09 11:10:00,149.76,149.89,149.68,149.89,9599.0,141.4816,141.6044,141.406,141.6044,9599.0
2018-03-09 11:20:00,149.88,149.94,149.81,149.92,9650.0,141.5949,141.6516,141.5288,141.6327,9650.0
2018-03-09 11:30:00,149.94,149.99,149.89,149.98,4613.0,141.6516,141.6989,141.6044,141.6894,4613.0
2018-03-09 11:40:00,149.99,150.0,149.9,149.94,7896.0,141.6989,141.7083,141.6138,141.6516,7896.0
2018-03-09 11:50:00,149.96,149.98,149.9,149.97,8943.0,141.6705,141.6894,141.6138,141.68,8943.0
2018-03-09 12:00:00,149.97,150.14,149.96,150.14,5426.0,141.68,141.8406,141.6705,141.8406,5426.0
2018-03-09 12:10:00,150.13,150.23,150.13,150.22,3208.0,141.8311,141.9256,141.8311,141.9162,3208.0
2018-03-09 12:20:00,150.22,150.25,150.12,150.14,2959.0,141.9162,141.9445,141.8217,141.8406,2959.0
2018-03-09 12:30:00,150.14,150.31,150.13,150.23,7959.0,141.8406,142.0012,141.8311,141.9256,7959.0
2018-03-09 12:40:00,150.22,150.22,150.17,150.22,2556.0,141.9162,141.9162,141.8689,141.9162,2556.0
2018-03-09 12:50:00,150.2,150.21,150.13,150.13,9381.0,141.8973,141.9067,141.8311,141.8311,9381.0
2018-03-09 13:00:00,150.24,150.29,150.2,150.29,6712.0,141.935,141.9823,141.8973,141.9823,6712.0
2018-03-09 13:10:00,150.3,150.36,150.27,150.36,5356.0,141.9917,142.0484,141.9634,142.0484,5356.0
2018-03-09 13:20:00,150.33,150.37,150.32,150.33,9798.0,142.0201,142.0579,142.0106,142.0201,9798.0
2018-03-09 13:30:00,150.33,150.35,150.24,150.3,7842.0,142.0201,142.039,141.935,141.9917,7842.0
2018-03-09 13:40:00,150.3,150.38,150.25,150.35,5138.0,141.9917,142.0673,141.9445,142.039,5138.0
2018-03-09 13:50:00,150.34,150.4,150.33,150.36,12953.0,142.0295,142.0862,142.0201,142.0484,12953.0
2018-03-09 14:00:00,150.39,150.42,150.36,150.4,6188.0,142.0768,142.1051,142.0484,142.0862,6188.0
2018-03-09 14:10:00,150.43,150.54,150.42,150.47,18369.0,142.1145,142.2185,142.1051,142.1523,18369.0
2018-03-09 14:20:00,150.47,150.47,150.3,150.38,20169.0,142.1523,142.1523,141.9917,142.0673,20169.0
2018-03-09 14:30:00,150.37,150.47,150.37,150.46,36719.0,142.0579,142.1523,142.0579,142.1429,36719.0
2018-03-09 14:40:00,150.47,150.48,150.39,150.46,12439.0,142.1523,142.1618,142.0768,142.1429,12439.0
2018-03-09 14:50:00,150.49,150.51,150.39,150.51,11871.0,142.1712,142.1901,142.0768,142.1901,11871.0
2018-03-09 15:00:00,150.52,150.55,150.42,150.43,26313.0,142.1996,142.2279,142.1051,142.1145,26313.0
2018-03-09 15:10:00,150.45,150.56,150.41,150.47,17691.0,142.1334,142.2374,142.0957,142.1523,17691.0
2018-03-09 15:20:00,150.46,150.57,150.44,150.57,35149.0,142.1429,142.2468,142.124,142.2468,35149.0
2018-03-09 15:30:00,150.59,150.68,150.57,150.63,26052.0,142.2657,142.3507,142.2468,142.3035,26052.0
2018-03-09 15:40:00,150.66,150.73,150.52,150.52,16807.0,142.3318,142.398,142.1996,142.1996,16807.0
2018-03-09 15:50:00,150.54,150.83,150.54,150.81,32435.0,142.2185,142.4924,142.2185,142.4735,32435.0
2018-03-12 09:30:00,151.18,151.47,150.8,151.4,34155.0,142.8231,143.0971,142.4641,143.0309,34155.0
2018-03-12 09:40:00,151.46,151.58,151.45,151.56,9558.0,143.0876,143.201,143.0782,143.1821,9558.0
2018-03-12 09:50:00,151.56,151.6,151.33,151.42,15270.0,143.1821,143.2199,142.9648,143.0498,15270.0
2018-03-12 10:00:00,151.42,151.55,151.33,151.33,20415.0,143.0498,143.1726,142.9648,142.9648,20415.0
2018-03-12 10:10:00,151.33,151.53,151.33,151.39,9605.0,142.9648,143.1537,142.9648,143.0215,9605.0
2018-03-12 10:20:00,151.47,151.5,151.37,151.41,12573.0,143.0971,143.1254,143.0026,143.0404,12573.0
2018-03-12 10:30:00,151.42,151.43,151.29,151.31,12272.0,143.0498,143.0593,142.927,142.9459,12272.0
2018-03-12 10:40:00,151.31,151.4,151.25,151.35,10330.0,142.9459,143.0309,142.8892,142.9837,10330.0
2018-03-12 10:50:00,151.42,151.45,151.13,151.13,26221.0,143.0498,143.0782,142.7759,142.7759,26221.0
2018-03-12 11:00:00,151.12,151.25,151.0,151.03,6062.0,142.7664,142.8892,142.653,142.6814,6062.0
2018-03-12 11:10:00,150.99,151.08,150.95,151.08,11212.0,142.6436,142.7286,142.6058,142.7286,11212.0
2018-03-12 11:20:00,151.08,151.08,150.84,150.86,14354.0,142.7286,142.7286,142.5019,142.5208,14354.0
2018-03-12 11:30:00,150.85,151.17,150.85,151.14,6643.0,142.5113,142.8136,142.5113,142.7853,6643.0
2018-03-12 11:40:00,151.19,151.29,151.14,151.23,7066.0,142.8325,142.927,142.7853,142.8703,7066.0
2018-03-12 11:50:00,151.24,151.31,151.12,151.25,4999.0,142.8798,142.9459,142.7664,142.8892,4999.0
2018-03-12 12:00:00,151.24,151.39,151.24,151.38,21791.0,142.8798,143.0215,142.8798,143.012,21791.0
2018-03-12 12:10:00,151.35,151.45,151.34,151.38,8343.0,142.9837,143.0782,142.9742,143.012,8343.0
2018-03-12 12:20:00,151.37,151.38,151.26,151.33,6029.0,143.0026,143.012,142.8987,142.9648,6029.0
2018-03-12 12:30:00,151.31,151.36,151.2,151.22,8458.0,142.9459,142.9931,142.842,142.8609,8458.0
2018-03-12 12:40:00,151.24,151.35,151.22,151.28,7513.0,142.8798,142.9837,142.8609,142.9176,7513.0
2018-03-12 12:50:00,151.26,151.37,151.26,151.3,6461.0,142.8987,143.0026,142.8987,142.9365,6461.0
2018-03-12 13:00:00,151.31,151.44,151.3,151.44,16876.0,142.9459,143.0687,142.9365,143.0687,16876.0
2018-03-12 13:10:00,151.43,151.47,151.34,151.37,15836.0,143.0593,143.0971,142.9742,143.0026,15836.0
2018-03-12 13:20:00,151.36,151.42,151.33,151.36,9273.0,142.9931,143.0498,142.9648,142.9931,9273.0
2018-03-12 13:30:00,151.34,151.47,151.3,151.44,28119.0,142.9742,143.0971,142.9365,143.0687,28119.0
2018-03-12 13:40:00,151.45,151.5,151.33,151.48,22225.0,143.0782,143.1254,142.9648,143.1065,22225.0
2018-03-12 13:50:00,151.46,151.46,151.21,151.21,10644.0,143.0876,143.0876,142.8514,142.8514,10644.0
2018-03-12 14:00:00,151.22,151.36,151.2,151.25,60887.0,142.8609,142.9931,142.842,142.8892,60887.0
2018-03-12 14:10:00,151.22,151.23,150.99,151.08,12475.0,142.8609,142.8703,142.6436,142.7286,12475.0
2018-03-12 14:20:00,151.1,151.17,151.04,151.09,21871.0,142.7475,142.8136,142.6908,142.7381,21871.0
2018-03-12 14:30:00,151.1,151.15,151.03,151.13,14773.0,142.7475,142.7947,142.6814,142.7759,14773.0
2018-03-12 14:40:00,151.11,151.12,150.92,150.95,28093.0,142.757,142.7664,142.5775,142.6058,28093.0
2018-03-12 14:50:00,150.96,151.1,150.94,151.07,104378.0,142.6152,142.7475,142.5964,142.7192,104378.0
2018-03-12 15:00:00,151.07,151.25,151.07,151.25,16915.0,142.7192,142.8892,142.7192,142.8892,16915.0
2018-03-12 15:10:00,151.22,151.3,151.2,151.24,16610.0,142.8609,142.9365,142.842,142.8798,16610.0
2018-03-12 15:20:00,151.22,151.33,151.21,151.27,19243.0,142.8609,142.9648,142.8514,142.9081,19243.0
2018-03-12 15:30:00,151.23,151.4,151.23,151.37,46169.0,142.8703,143.0309,142.8703,143.0026,46169.0
2018-03-12 15:40:00,151.36,151.53,151.36,151.52,51497.0,142.9931,143.1537,142.9931,143.1443,51497.0
2018-03-12 15:50:00,151.5,151.5,151.12,151.12,51087.0,143.1254,143.1254,142.7664,142.7664,51087.0
2018-03-13 09:30:00,151.89,152.07,151.6,152.0,43954.0,143.4938,143.6639,143.2199,143.5978,43954.0
2018-03-13 09:40:00,152.04,152.15,152.0,152.0,28274.0,143.6355,143.7395,143.5978,143.5978,28274.0
2018-03-13 09:50:00,152.02,152.03,151.82,151.84,20361.0,143.6167,143.6261,143.4277,143.4466,20361.0
2018-03-13 10:00:00,151.8,151.81,151.67,151.75,20720.0,143.4088,143.4183,143.286,143.3616,20720.0
2018-03-13 10:10:00,151.73,151.97,151.73,151.92,20116.0,143.3427,143.5694,143.3427,143.5222,20116.0
2018-03-13 10:20:00,151.93,151.97,151.78,151.78,19530.0,143.5316,143.5694,143.3899,143.3899,19530.0
2018-03-13 10:30:00,151.75,151.75,151.4,151.43,24470.0,143.3616,143.3616,143.0309,143.0593,24470.0
2018-03-13 10:40:00,151.45,151.63,151.45,151.55,22518.0,143.0782,143.2482,143.0782,143.1726,22518.0
2018-03-13 10:50:00,151.51,151.51,151.25,151.28,43156.0,143.1348,143.1348,142.8892,142.9176,43156.0
2018-03-13 11:00:00,151.26,151.29,150.93,150.93,15276.0,142.8987,142.927,142.5869,142.5869,15276.0
2018-03-13 11:10:00,150.98,151.09,150.85,151.05,16398.0,142.6341,142.7381,142.5113,142.7003,16398.0
2018-03-13 11:20:00,151.05,151.14,150.78,150.85,18126.0,142.7003,142.7853,142.4452,142.5113,18126.0
2018-03-13 11:30:00,150.91,151.04,150.73,150.86,40542.0,142.568,142.6908,142.398,142.5208,40542.0
2018-03-13 11:40:00,150.88,151.06,150.87,150.99,18783.0,142.5397,142.7097,142.5302,142.6436,18783.0
2018-03-13 11:50:00,151.03,151.05,150.81,150.88,27979.0,142.6814,142.7003,142.4735,142.5397,27979.0
2018-03-13 12:00:00,150.87,150.89,150.19,150.34,25360.0,142.5302,142.5491,141.8878,142.0295,25360.0
2018-03-13 12:10:00,150.36,150.6,150.25,150.56,14895.0,142.0484,142.2751,141.9445,142.2374,14895.0
2018-03-13 12:20:00,150.59,150.64,150.43,150.5,9549.0,142.2657,142.3129,142.1145,142.1807,9549.0
2018-03-13 12:30:00,150.56,150.78,150.56,150.73,15997.0,142.2374,142.4452,142.2374,142.398,15997.0
2018-03-13 12:40:00,150.75,150.9,150.62,150.84,18817.0,142.4169,142.5586,142.294,142.5019,18817.0
2018-03-13 12:50:00,150.87,150.96,150.86,150.86,11214.0,142.5302,142.6152,142.5208,142.5208,11214.0
2018-03-13 13:00:00,150.87,151.04,150.86,151.0,18130.0,142.5302,142.6908,142.5208,142.653,18130.0
2018-03-13 13:10:00,151.03,151.11,150.98,151.04,11513.0,142.6814,142.757,142.6341,142.6908,11513.0
2018-03-13 13:20:00,151.08,151.08,150.86,150.97,9271.0,142.7286,142.7286,142.5208,142.6247,9271.0
2018-03-13 13:30:00,150.94,151.07,150.92,151.02,16911.0,142.5964,142.7192,142.5775,142.6719,16911.0
2018-03-13 13:40:00,151.05,151.1,150.71,150.81,15468.0,142.7003,142.7475,142.3791,142.4735,15468.0
2018-03-13 13:50:00,150.73,150.86,150.59,150.63,9614.0,142.398,142.5208,142.2657,142.3035,9614.0
2018-03-13 14:00:00,150.61,150.76,150.6,150.63,22293.0,142.2846,142.4263,142.2751,142.3035,22293.0
2018-03-13 14:10:00,150.6,150.66,150.35,150.53,27338.0,142.2751,142.3318,142.039,142.209,27338.0
2018-03-13 14:20:00,150.55,150.57,150.38,150.43,26037.0,142.2279,142.2468,142.0673,142.1145,26037.0
2018-03-13 14:30:00,150.45,150.74,150.41,150.54,28307.0,142.1334,142.4074,142.0957,142.2185,28307.0
2018-03-13 14:40:00,150.51,150.56,150.28,150.29,16869.0,142.1901,142.2374,141.9728,141.9823,16869.0
2018-03-13 14:50:00,150.29,150.35,150.13,150.31,38245.0,141.9823,142.039,141.8311,142.0012,38245.0
2018-03-13 15:00:00,150.3,150.41,150.04,150.16,74945.0,141.9917,142.0957,141.7461,141.8595,74945.0
2018-03-13 15:10:00,150.16,150.21,149.98,150.06,30354.0,141.8595,141.9067,141.6894,141.765,30354.0
2018-03-13 15:20:00,150.05,150.07,149.82,149.91,36801.0,141.7556,141.7744,141.5383,141.6233,36801.0
2018-03-13 15:30:00,149.91,150.04,149.75,149.79,39387.0,141.6233,141.7461,141.4721,141.5099,39387.0
2018-03-13 15:40:00,149.78,149.89,149.68,149.72,42633.0,141.5005,141.6044,141.406,141.4438,42633.0
2018-03-13 15:50:00,149.72,150.17,149.72,150.1,137691.0,141.4438,141.8689,141.4438,141.8028,137691.0
2018-03-14 09:30:00,150.66,150.76,150.18,150.19,19389.0,142.3318,142.4263,141.8784,141.8878,19389.0
2018-03-14 09:40:00,150.18,150.35,150.11,150.23,7616.0,141.8784,142.039,141.8122,141.9256,7616.0
2018-03-14 09:50:00,150.16,150.28,150.12,150.13,9796.0,141.8595,141.9728,141.8217,141.8311,9796.0
2018-03-14 10:00:00,150.24,150.51,150.24,150.36,10176.0,141.935,142.1901,141.935,142.0484,10176.0
2018-03-14 10:10:00,150.4,150.4,149.92,149.96,14596.0,142.0862,142.0862,141.6327,141.6705,14596.0
2018-03-14 10:20:00,149.97,150.16,149.92,150.16,11186.0,141.68,141.8595,141.6327,141.8595,11186.0
2018-03-14 10:30:00,150.15,150.27,149.98,150.1,23476.0,141.85,141.9634,141.6894,141.8028,23476.0
2018-03-14 10:40:00,150.1,150.31,150.09,150.24,5056.0,141.8028,142.0012,141.7933,141.935,5056.0
2018-03-14 10:50:00,150.2,150.27,150.14,150.21,5037.0,141.8973,141.9634,141.8406,141.9067,5037.0
2018-03-14 11:00:00,150.18,150.25,149.92,150.07,6904.0,141.8784,141.9445,141.6327,141.7744,6904.0
2018-03-14 11:10:00,150.02,150.03,149.8,149.85,6884.0,141.7272,141.7367,141.5194,141.5666,6884.0
2018-03-14 11:20:00,149.82,149.96,149.74,149.96,13884.0,141.5383,141.6705,141.4627,141.6705,13884.0
2018-03-14 11:30:00,149.95,150.0,149.35,149.39,14025.0,141.6611,141.7083,141.0942,141.132,14025.0
2018-03-14 11:40:00,149.4,149.55,149.27,149.45,8848.0,141.1415,141.2832,141.0187,141.1887,8848.0
2018-03-14 11:50:00,149.43,149.67,149.37,149.41,7736.0,141.1698,141.3966,141.1131,141.1509,7736.0
2018-03-14 12:00:00,149.45,149.56,149.25,149.25,12089.0,141.1887,141.2926,140.9998,140.9998,12089.0
2018-03-14 12:10:00,149.22,149.56,149.22,149.56,15282.0,140.9714,141.2926,140.9714,141.2926,15282.0
2018-03-14 12:20:00,149.59,149.67,149.53,149.56,4778.0,141.321,141.3966,141.2643,141.2926,4778.0
2018-03-14 12:30:00,149.59,149.91,149.57,149.84,8977.0,141.321,141.6233,141.3021,141.5572,8977.0
2018-03-14 12:40:00,149.81,149.91,149.66,149.69,10739.0,141.5288,141.6233,141.3871,141.4155,10739.0
2018-03-14 12:50:00,149.69,149.75,149.61,149.71,6472.0,141.4155,141.4721,141.3399,141.4343,6472.0
2018-03-14 13:00:00,149.7,149.7,149.5,149.53,7967.0,141.4249,141.4249,141.236,141.2643,7967.0
2018-03-14 13:10:00,149.57,149.57,149.4,149.56,6553.0,141.3021,141.3021,141.1415,141.2926,6553.0
2018-03-14 13:20:00,149.6,149.76,149.6,149.6,12817.0,141.3304,141.4816,141.3304,141.3304,12817.0
2018-03-14 13:30:00,149.74,149.84,149.74,149.84,5232.0,141.4627,141.5572,141.4627,141.5572,5232.0
2018-03-14 13:40:00,149.86,150.07,149.86,150.07,17258.0,141.5761,141.7744,141.5761,141.7744,17258.0
2018-03-14 13:50:00,150.1,150.33,150.08,150.12,15867.0,141.8028,142.0201,141.7839,141.8217,15867.0
2018-03-14 14:00:00,150.13,150.17,150.04,150.12,22028.0,141.8311,141.8689,141.7461,141.8217,22028.0
2018-03-14 14:10:00,150.11,150.13,149.88,149.89,16205.0,141.8122,141.8311,141.5949,141.6044,16205.0
2018-03-14 14:20:00,149.94,150.02,149.87,149.99,19194.0,141.6516,141.7272,141.5855,141.6989,19194.0
2018-03-14 14:30:00,149.97,150.08,149.57,149.58,11489.0,141.68,141.7839,141.3021,141.3115,11489.0
2018-03-14 14:40:00,149.58,149.61,149.34,149.6,17483.0,141.3115,141.3399,141.0848,141.3304,17483.0
2018-03-14 14:50:00,149.56,149.83,149.5,149.75,28293.0,141.2926,141.5477,141.236,141.4721,28293.0
2018-03-14 15:00:00,149.77,149.78,149.56,149.56,23000.0,141.491,141.5005,141.2926,141.2926,23000.0
2018-03-14 15:10:00,149.58,149.72,149.35,149.5,14210.0,141.3115,141.4438,141.0942,141.236,14210.0
2018-03-14 15:20:00,149.48,149.66,149.38,149.45,24123.0,141.2171,141.3871,141.1226,141.1887,24123.0
2018-03-14 15:30:00,149.46,149.58,149.42,149.52,32487.0,141.1982,141.3115,141.1604,141.2548,32487.0
2018-03-14 15:40:00,149.42,149.64,149.33,149.64,38089.0,141.1604,141.3682,141.0754,141.3682,38089.0
2018-03-14 15:50:00,149.64,149.65,149.5,149.62,40982.0,141.3682,141.3777,141.236,141.3493,40982.0
2018-03-15 09:30:00,149.93,149.94,149.66,149.66,26598.0,141.6422,141.6516,141.3871,141.3871,26598.0
2018-03-15 09:40:00,149.62,149.65,149.34,149.37,15545.0,141.3493,141.3777,141.0848,141.1131,15545.0
2018-03-15 09:50:00,149.36,149.63,149.36,149.5,15462.0,141.1037,141.3588,141.1037,141.236,15462.0
2018-03-15 10:00:00,149.54,149.77,149.51,149.77,8908.0,141.2737,141.491,141.2454,141.491,8908.0
2018-03-15 10:10:00,149.76,149.84,149.6,149.62,9099.0,141.4816,141.5572,141.3304,141.3493,9099.0
2018-03-15 10:20:00,149.6,149.77,149.53,149.73,10145.0,141.3304,141.491,141.2643,141.4532,10145.0
2018-03-15 10:30:00,149.82,149.86,149.58,149.62,8641.0,141.5383,141.5761,141.3115,141.3493,8641.0
2018-03-15 10:40:00,149.63,149.75,149.58,149.75,7591.0,141.3588,141.4721,141.3115,141.4721,7591.0
2018-03-15 10:50:00,149.72,149.87,149.68,149.84,7257.0,141.4438,141.5855,141.406,141.5572,7257.0
2018-03-15 11:00:00,149.85,150.07,149.85,150.03,17175.0,141.5666,141.7744,141.5666,141.7367,17175.0
2018-03-15 11:10:00,150.03,150.16,150.03,150.12,17002.0,141.7367,141.8595,141.7367,141.8217,17002.0
2018-03-15 11:20:00,150.11,150.27,150.11,150.19,13544.0,141.8122,141.9634,141.8122,141.8878,13544.0
2018-03-15 11:30:00,150.19,150.2,150.11,150.15,6874.0,141.8878,141.8973,141.8122,141.85,6874.0
2018-03-15 11:40:00,150.11,150.11,149.96,149.96,16764.0,141.8122,141.8122,141.6705,141.6705,16764.0
2018-03-15 11:50:00,149.94,149.96,149.73,149.87,10683.0,141.6516,141.6705,141.4532,141.5855,10683.0
2018-03-15 12:00:00,149.89,149.93,149.84,149.93,14312.0,141.6044,141.6422,141.5572,141.6422,14312.0
2018-03-15 12:10:00,149.86,149.87,149.75,149.83,17533.0,141.5761,141.5855,141.4721,141.5477,17533.0
2018-03-15 12:20:00,149.78,149.85,149.72,149.72,7083.0,141.5005,141.5666,141.4438,141.4438,7083.0
2018-03-15 12:30:00,149.77,149.77,149.58,149.6,10741.0,141.491,141.491,141.3115,141.3304,10741.0
2018-03-15 12:40:00,149.6,149.74,149.56,149.64,15949.0,141.3304,141.4627,141.2926,141.3682,15949.0
2018-03-15 12:50:00,149.66,149.79,149.66,149.69,5016.0,141.3871,141.5099,141.3871,141.4155,5016.0
2018-03-15 13:00:00,149.66,149.74,149.66,149.72,6373.0,141.3871,141.4627,141.3871,141.4438,6373.0
2018-03-15 13:10:00,149.73,149.73,149.5,149.51,5330.0,141.4532,141.4532,141.236,141.2454,5330.0
2018-03-15 13:20:00,149.47,149.61,149.46,149.6,11860.0,141.2076,141.3399,141.1982,141.3304,11860.0
2018-03-15 13:30:00,149.6,149.65,149.54,149.57,4108.0,141.3304,141.3777,141.2737,141.3021,4108.0
2018-03-15 13:40:00,149.56,149.56,149.3,149.32,16778.0,141.2926,141.2926,141.047,141.0659,16778.0
2018-03-15 13:50:00,149.37,149.39,149.05,149.11,10432.0,141.1131,141.132,140.8108,140.8675,10432.0
2018-03-15 14:00:00,149.06,149.28,148.98,149.25,19563.0,140.8203,141.0281,140.7447,140.9998,19563.0
2018-03-15 14:10:00,149.27,149.31,149.13,149.28,8945.0,141.0187,141.0565,140.8864,141.0281,8945.0
2018-03-15 14:20:00,149.26,149.29,149.09,149.12,28948.0,141.0092,141.0376,140.8486,140.877,28948.0
2018-03-15 14:30:00,149.14,149.26,149.13,149.15,25026.0,140.8959,141.0092,140.8864,140.9053,25026.0
2018-03-15 14:40:00,149.15,149.2,149.04,149.07,14676.0,140.9053,140.9525,140.8014,140.8297,14676.0
2018-03-15 14:50:00,149.1,149.4,149.08,149.39,10197.0,140.8581,141.1415,140.8392,141.132,10197.0
2018-03-15 15:00:00,149.39,149.47,149.31,149.34,26658.0,141.132,141.2076,141.0565,141.0848,26658.0
2018-03-15 15:10:00,149.38,149.38,149.21,149.28,15541.0,141.1226,141.1226,140.962,141.0281,15541.0
2018-03-15 15:20:00,149.28,149.5,149.28,149.48,22426.0,141.0281,141.236,141.0281,141.2171,22426.0
2018-03-15 15:30:00,149.47,149.55,149.41,149.42,15521.0,141.2076,141.2832,141.1509,141.1604,15521.0
2018-03-15 15:40:00,149.43,149.55,149.42,149.55,17960.0,141.1698,141.2832,141.1604,141.2832,17960.0
2018-03-15 15:50:00,149.54,149.54,149.37,149.41,64487.0,141.2737,141.2737,141.1131,141.1509,64487.0
2018-03-16 09:30:00,149.62,149.79,149.6,149.7,25173.0,141.3493,141.5099,141.3304,141.4249,25173.0
2018-03-16 09:40:00,149.7,149.95,149.7,149.78,12631.0,141.4249,141.6611,141.4249,141.5005,12631.0
2018-03-16 09:50:00,149.81,149.84,149.69,149.73,9182.0,141.5288,141.5572,141.4155,141.4532,9182.0
2018-03-16 10:00:00,149.8,149.85,149.62,149.67,7785.0,141.5194,141.5666,141.3493,141.3966,7785.0
2018-03-16 10:10:00,149.68,149.84,149.6,149.81,9781.0,141.406,141.5572,141.3304,141.5288,9781.0
2018-03-16 10:20:00,149.86,149.89,149.76,149.81,8315.0,141.5761,141.6044,141.4816,141.5288,8315.0
2018-03-16 10:30:00,149.8,149.88,149.77,149.83,8297.0,141.5194,141.5949,141.491,141.5477,8297.0
2018-03-16 10:40:00,149.73,149.77,149.69,149.77,6247.0,141.4532,141.491,141.4155,141.491,6247.0
2018-03-16 10:50:00,149.77,149.85,149.76,149.82,8463.0,141.491,141.5666,141.4816,141.5383,8463.0
2018-03-16 11:00:00,149.81,149.88,149.73,149.74,6251.0,141.5288,141.5949,141.4532,141.4627,6251.0
2018-03-16 11:10:00,149.72,149.79,149.64,149.67,16011.0,141.4438,141.5099,141.3682,141.3966,16011.0
2018-03-16 11:20:00,149.68,149.75,149.59,149.74,9505.0,141.406,141.4721,141.321,141.4627,9505.0
2018-03-16 11:30:00,149.77,149.81,149.71,149.72,9573.0,141.491,141.5288,141.4343,141.4438,9573.0
2018-03-16 11:40:00,149.71,149.72,149.58,149.63,7939.0,141.4343,141.4438,141.3115,141.3588,7939.0
2018-03-16 11:50:00,149.61,149.68,149.38,149.38,6266.0,141.3399,141.406,141.1226,141.1226,6266.0
2018-03-16 12:00:00,149.42,149.54,149.39,149.45,10871.0,141.1604,141.2737,141.132,141.1887,10871.0
2018-03-16 12:10:00,149.49,149.51,149.37,149.51,15729.0,141.2265,141.2454,141.1131,141.2454,15729.0
2018-03-16 12:20:00,149.52,149.56,149.45,149.5,5358.0,141.2548,141.2926,141.1887,141.236,5358.0
2018-03-16 12:30:00,149.5,149.61,149.42,149.58,8896.0,141.236,141.3399,141.1604,141.3115,8896.0
2018-03-16 12:40:00,149.54,149.65,149.54,149.64,8363.0,141.2737,141.3777,141.2737,141.3682,8363.0
2018-03-16 12:50:00,149.66,149.72,149.63,149.69,8329.0,141.3871,141.4438,141.3588,141.4155,8329.0
2018-03-16 13:00:00,149.7,149.75,149.63,149.7,4429.0,141.4249,141.4721,141.3588,141.4249,4429.0
2018-03-16 13:10:00,149.69,149.69,149.54,149.54,5573.0,141.4155,141.4155,141.2737,141.2737,5573.0
2018-03-16 13:20:00,149.51,149.58,149.43,149.47,4243.0,141.2454,141.3115,141.1698,141.2076,4243.0
2018-03-16 13:30:00,149.45,149.54,149.45,149.54,9325.0,141.1887,141.2737,141.1887,141.2737,9325.0
2018-03-16 13:40:00,149.57,149.59,149.36,149.38,15980.0,141.3021,141.321,141.1037,141.1226,15980.0
2018-03-16 13:50:00,149.38,149.47,149.37,149.42,6686.0,141.1226,141.2076,141.1131,141.1604,6686.0
2018-03-16 14:00:00,149.44,149.48,149.4,149.41,11205.0,141.1793,141.2171,141.1415,141.1509,11205.0
2018-03-16 14:10:00,149.39,149.43,149.31,149.37,5504.0,141.132,141.1698,141.0565,141.1131,5504.0
2018-03-16 14:20:00,149.39,149.51,149.38,149.49,10619.0,141.132,141.2454,141.1226,141.2265,10619.0
2018-03-16 14:30:00,149.48,149.59,149.45,149.54,17971.0,141.2171,141.321,141.1887,141.2737,17971.0
2018-03-16 14:40:00,149.56,149.57,149.5,149.51,3575.0,141.2926,141.3021,141.236,141.2454,3575.0
2018-03-16 14:50:00,149.5,149.56,149.46,149.52,15044.0,141.236,141.2926,141.1982,141.2548,15044.0
2018-03-16 15:00:00,149.55,149.56,149.47,149.48,6389.0,141.2832,141.2926,141.2076,141.2171,6389.0
2018-03-16 15:10:00,149.52,149.52,149.43,149.44,7684.0,141.2548,141.2548,141.1698,141.1793,7684.0
2018-03-16 15:20:00,149.45,149.61,149.43,149.59,15593.0,141.1887,141.3399,141.1698,141.321,15593.0
2018-03-16 15:30:00,149.62,149.67,149.58,149.59,9382.0,141.3493,141.3966,141.3115,141.321,9382.0
2018-03-16 15:40:00,149.59,149.64,149.51,149.55,11084.0,141.321,141.3682,141.2454,141.2832,11084.0
2018-03-16 15:50:00,149.57,149.69,149.31,149.31,42636.0,141.3021,141.4155,141.0565,141.0565,42636.0
2018-03-19 09:30:00,148.52,148.52,148.11,148.27,27383.0,140.3101,140.3101,139.9228,140.0739,27383.0
2018-03-19 09:40:00,148.27,148.27,148.04,148.21,21088.0,140.0739,140.0739,139.8567,140.0173,21088.0
2018-03-19 09:50:00,148.25,148.39,148.2,148.26,3409.0,140.0551,140.1873,140.0078,140.0645,3409.0
2018-03-19 10:00:00,148.26,148.26,148.11,148.11,4052.0,140.0645,140.0645,139.9228,139.9228,4052.0
2018-03-19 10:10:00,148.14,148.14,147.95,148.01,18999.0,139.9511,139.9511,139.7716,139.8283,18999.0
2018-03-19 10:20:00,148.04,148.22,147.94,148.22,3607.0,139.8567,140.0267,139.7622,140.0267,3607.0
2018-03-19 10:30:00,148.21,148.23,148.05,148.05,5292.0,140.0173,140.0362,139.8661,139.8661,5292.0
2018-03-19 10:40:00,148.08,148.08,147.81,147.81,11448.0,139.8944,139.8944,139.6394,139.6394,11448.0
2018-03-19 10:50:00,147.75,147.75,147.5,147.62,6062.0,139.5827,139.5827,139.3465,139.4599,6062.0
2018-03-19 11:00:00,147.51,147.64,147.45,147.6,4420.0,139.356,139.4788,139.2993,139.441,4420.0
2018-03-19 11:10:00,147.57,147.59,147.21,147.25,15547.0,139.4126,139.4315,139.0725,139.1103,15547.0
2018-03-19 11:20:00,147.31,147.38,147.29,147.36,9149.0,139.167,139.2331,139.1481,139.2142,9149.0
2018-03-19 11:30:00,147.3,147.3,147.11,147.12,8051.0,139.1576,139.1576,138.9781,138.9875,8051.0
2018-03-19 11:40:00,147.1,147.1,146.79,146.81,39970.0,138.9686,138.9686,138.6758,138.6947,39970.0
2018-03-19 11:50:00,146.77,146.9,146.5,146.58,5930.0,138.6569,138.7797,138.4018,138.4774,5930.0
2018-03-19 12:00:00,146.61,146.84,146.53,146.7,8326.0,138.5057,138.723,138.4301,138.5907,8326.0
2018-03-19 12:10:00,146.71,146.75,146.47,146.59,12868.0,138.6002,138.638,138.3734,138.4868,12868.0
2018-03-19 12:20:00,146.59,146.79,146.58,146.77,11055.0,138.4868,138.6758,138.4774,138.6569,11055.0
2018-03-19 12:30:00,146.88,146.91,146.62,146.71,11413.0,138.7608,138.7891,138.5152,138.6002,11413.0
2018-03-19 12:40:00,146.66,146.74,146.34,146.35,12029.0,138.5529,138.6285,138.2506,138.2601,12029.0
2018-03-19 12:50:00,146.3,146.71,146.3,146.65,11463.0,138.2128,138.6002,138.2128,138.5435,11463.0
2018-03-19 13:00:00,146.64,146.64,146.09,146.11,18564.0,138.534,138.534,138.0145,138.0333,18564.0
2018-03-19 13:10:00,146.08,146.33,146.01,146.33,9768.0,138.005,138.2412,137.9389,138.2412,9768.0
2018-03-19 13:20:00,146.26,146.29,145.97,146.1,19042.0,138.1751,138.2034,137.9011,138.0239,19042.0
2018-03-19 13:30:00,146.17,146.32,146.09,146.29,8705.0,138.09,138.2317,138.0145,138.2034,8705.0
2018-03-19 13:40:00,146.4,146.48,146.34,146.45,9069.0,138.3073,138.3829,138.2506,138.3546,9069.0
2018-03-19 13:50:00,146.41,146.51,146.31,146.48,11099.0,138.3168,138.4112,138.2223,138.3829,11099.0
2018-03-19 14:00:00,146.47,146.69,146.46,146.54,16957.0,138.3734,138.5813,138.364,138.4396,16957.0
2018-03-19 14:10:00,146.52,146.61,146.43,146.43,9177.0,138.4207,138.5057,138.3357,138.3357,9177.0
2018-03-19 14:20:00,146.41,146.42,146.21,146.34,16881.0,138.3168,138.3262,138.1278,138.2506,16881.0
2018-03-19 14:30:00,146.32,146.32,145.86,145.92,15582.0,138.2317,138.2317,137.7972,137.8538,15582.0
2018-03-19 14:40:00,145.94,146.25,145.87,146.15,10514.0,137.8727,138.1656,137.8066,138.0711,10514.0
2018-03-19 14:50:00,146.13,146.43,146.05,146.39,22706.0,138.0522,138.3357,137.9767,138.2979,22706.0
2018-03-19 15:00:00,146.26,146.39,146.13,146.16,20734.0,138.1751,138.2979,138.0522,138.0806,20734.0
2018-03-19 15:10:00,146.15,146.62,146.11,146.61,12186.0,138.0711,138.5152,138.0333,138.5057,12186.0
2018-03-19 15:20:00,146.63,146.67,146.36,146.42,17835.0,138.5246,138.5624,138.2695,138.3262,17835.0
2018-03-19 15:30:00,146.41,146.6,146.24,146.55,10668.0,138.3168,138.4963,138.1562,138.449,10668.0
2018-03-19 15:40:00,146.54,146.82,146.41,146.77,22615.0,138.4396,138.7041,138.3168,138.6569,22615.0
2018-03-19 15:50:00,146.72,147.08,146.63,146.98,49710.0,138.6096,138.9497,138.5246,138.8553,49710.0
2018-03-20 09:30:00,147.19,147.39,147.19,147.24,53871.0,139.0536,139.2426,139.0536,139.1009,53871.0
2018-03-20 09:40:00,147.44,147.68,147.4,147.61,11694.0,139.2898,139.5166,139.252,139.4504,11694.0
2018-03-20 09:50:00,147.59,147.64,147.38,147.38,22267.0,139.4315,139.4788,139.2331,139.2331,22267.0
2018-03-20 10:00:00,147.37,147.52,147.37,147.38,12591.0,139.2237,139.3654,139.2237,139.2331,12591.0
2018-03-20 10:10:00,147.29,147.3,147.1,147.26,129747.0,139.1481,139.1576,138.9686,139.1198,129747.0
2018-03-20 10:20:00,147.3,147.64,147.27,147.61,6700.0,139.1576,139.4788,139.1292,139.4504,6700.0
2018-03-20 10:30:00,147.77,147.77,147.58,147.66,5896.0,139.6016,139.6016,139.4221,139.4977,5896.0
2018-03-20 10:40:00,147.67,147.67,147.46,147.46,9378.0,139.5071,139.5071,139.3087,139.3087,9378.0
2018-03-20 10:50:00,147.43,147.65,147.43,147.56,6868.0,139.2804,139.4882,139.2804,139.4032,6868.0
2018-03-20 11:00:00,147.63,147.63,147.42,147.45,3991.0,139.4693,139.4693,139.2709,139.2993,3991.0
2018-03-20 11:10:00,147.45,147.54,147.26,147.36,16390.0,139.2993,139.3843,139.1198,139.2142,16390.0
2018-03-20 11:20:00,147.33,147.45,147.33,147.39,1227.0,139.1859,139.2993,139.1859,139.2426,1227.0
2018-03-20 11:30:00,147.43,147.43,147.28,147.38,3654.0,139.2804,139.2804,139.1387,139.2331,3654.0
2018-03-20 11:40:00,147.31,147.31,146.97,146.98,11002.0,139.167,139.167,138.8458,138.8553,11002.0
2018-03-20 11:50:00,147.01,147.1,146.83,147.1,8933.0,138.8836,138.9686,138.7135,138.9686,8933.0
2018-03-20 12:00:00,147.17,147.21,147.06,147.12,8645.0,139.0348,139.0725,138.9308,138.9875,8645.0
2018-03-20 12:10:00,147.11,147.35,147.11,147.28,10402.0,138.9781,139.2048,138.9781,139.1387,10402.0
2018-03-20 12:20:00,147.3,147.59,147.3,147.53,7065.0,139.1576,139.4315,139.1576,139.3749,7065.0
2018-03-20 12:30:00,147.51,147.67,147.44,147.44,8435.0,139.356,139.5071,139.2898,139.2898,8435.0
2018-03-20 12:40:00,147.44,147.53,147.4,147.43,2908.0,139.2898,139.3749,139.252,139.2804,2908.0
2018-03-20 12:50:00,147.42,147.46,147.32,147.38,4798.0,139.2709,139.3087,139.1765,139.2331,4798.0
2018-03-20 13:00:00,147.39,147.42,147.33,147.34,8182.0,139.2426,139.2709,139.1859,139.1954,8182.0
2018-03-20 13:10:00,147.35,147.37,147.23,147.23,3458.0,139.2048,139.2237,139.0914,139.0914,3458.0
2018-03-20 13:20:00,147.19,147.25,147.19,147.22,17661.0,139.0536,139.1103,139.0536,139.082,17661.0
2018-03-20 13:30:00,147.16,147.24,147.05,147.07,7230.0,139.0253,139.1009,138.9214,138.9403,7230.0
2018-03-20 13:40:00,147.07,147.15,147.04,147.15,6366.0,138.9403,139.0159,138.9119,139.0159,6366.0
2018-03-20 13:50:00,147.17,147.27,147.13,147.13,5977.0,139.0348,139.1292,138.997,138.997,5977.0
2018-03-20 14:00:00,147.05,147.35,147.02,147.29,6458.0,138.9214,139.2048,138.893,139.1481,6458.0
2018-03-20 14:10:00,147.28,147.41,147.26,147.39,6048.0,139.1387,139.2615,139.1198,139.2426,6048.0
2018-03-20 14:20:00,147.41,147.46,147.37,147.46,5062.0,139.2615,139.3087,139.2237,139.3087,5062.0
2018-03-20 14:30:00,147.49,147.54,147.44,147.51,30589.0,139.3371,139.3843,139.2898,139.356,30589.0
2018-03-20 14:40:00,147.5,147.62,147.48,147.58,13960.0,139.3465,139.4599,139.3276,139.4221,13960.0
2018-03-20 14:50:00,147.58,147.69,147.55,147.64,10785.0,139.4221,139.526,139.3937,139.4788,10785.0
2018-03-20 15:00:00,147.7,147.83,147.67,147.82,5743.0,139.5355,139.6583,139.5071,139.6488,5743.0
2018-03-20 15:10:00,147.79,147.85,147.72,147.72,15909.0,139.6205,139.6772,139.5543,139.5543,15909.0
2018-03-20 15:20:00,147.72,147.76,147.61,147.64,12868.0,139.5543,139.5921,139.4504,139.4788,12868.0
2018-03-20 15:30:00,147.62,147.71,147.5,147.54,14686.0,139.4599,139.5449,139.3465,139.3843,14686.0
2018-03-20 15:40:00,147.53,147.59,147.44,147.51,7723.0,139.3749,139.4315,139.2898,139.356,7723.0
2018-03-20 15:50:00,147.5,147.61,147.46,147.58,20732.0,139.3465,139.4504,139.3087,139.4221,20732.0
2018-03-21 09:30:00,147.55,147.55,147.28,147.36,23404.0,139.3937,139.3937,139.1387,139.2142,23404.0
2018-03-21 09:40:00,147.28,147.45,147.27,147.31,4787.0,139.1387,139.2993,139.1292,139.167,4787.0
2018-03-21 09:50:00,147.32,147.48,147.31,147.44,13441.0,139.1765,139.3276,139.167,139.2898,13441.0
2018-03-21 10:00:00,147.46,147.66,147.43,147.66,14332.0,139.3087,139.4977,139.2804,139.4977,14332.0
2018-03-21 10:10:00,147.76,147.78,147.7,147.7,13989.0,139.5921,139.611,139.5355,139.5355,13989.0
2018-03-21 10:20:00,147.74,147.75,147.53,147.65,2674.0,139.5732,139.5827,139.3749,139.4882,2674.0
2018-03-21 10:30:00,147.58,147.68,147.51,147.68,10831.0,139.4221,139.5166,139.356,139.5166,10831.0
2018-03-21 10:40:00,147.73,147.83,147.69,147.72,2604.0,139.5638,139.6583,139.526,139.5543,2604.0
2018-03-21 10:50:00,147.75,147.83,147.65,147.71,8014.0,139.5827,139.6583,139.4882,139.5449,8014.0
2018-03-21 11:00:00,147.67,147.69,147.59,147.66,3235.0,139.5071,139.526,139.4315,139.4977,3235.0
2018-03-21 11:10:00,147.65,147.81,147.64,147.81,5453.0,139.4882,139.6394,139.4788,139.6394,5453.0
2018-03-21 11:20:00,147.78,147.9,147.77,147.8,7579.0,139.611,139.7244,139.6016,139.6299,7579.0
2018-03-21 11:30:00,147.82,147.93,147.81,147.93,5815.0,139.6488,139.7527,139.6394,139.7527,5815.0
2018-03-21 11:40:00,147.95,147.97,147.92,147.97,5862.0,139.7716,139.7905,139.7433,139.7905,5862.0
2018-03-21 11:50:00,148.0,148.34,148.0,148.18,10339.0,139.8189,140.1401,139.8189,139.9889,10339.0
2018-03-21 12:00:00,148.12,148.17,148.07,148.16,5144.0,139.9322,139.9795,139.885,139.97,5144.0
2018-03-21 12:10:00,148.11,148.2,148.1,148.19,5411.0,139.9228,140.0078,139.9133,139.9984,5411.0
2018-03-21 12:20:00,148.2,148.21,148.14,148.15,2307.0,140.0078,140.0173,139.9511,139.9606,2307.0
2018-03-21 12:30:00,148.17,148.17,148.12,148.13,1718.0,139.9795,139.9795,139.9322,139.9417,1718.0
2018-03-21 12:40:00,148.22,148.27,148.18,148.22,5916.0,140.0267,140.0739,139.9889,140.0267,5916.0
2018-03-21 12:50:00,148.2,148.28,148.19,148.26,4263.0,140.0078,140.0834,139.9984,140.0645,4263.0
2018-03-21 13:00:00,148.27,148.27,148.04,148.05,3352.0,140.0739,140.0739,139.8567,139.8661,3352.0
2018-03-21 13:10:00,148.04,148.04,147.94,147.94,5427.0,139.8567,139.8567,139.7622,139.7622,5427.0
2018-03-21 13:20:00,147.93,148.01,147.92,148.0,11937.0,139.7527,139.8283,139.7433,139.8189,11937.0
2018-03-21 13:30:00,147.97,147.99,147.83,147.83,3244.0,139.7905,139.8094,139.6583,139.6583,3244.0
2018-03-21 13:40:00,147.85,147.95,147.81,147.94,3014.0,139.6772,139.7716,139.6394,139.7622,3014.0
2018-03-21 13:50:00,148.0,148.1,147.95,148.03,14617.0,139.8189,139.9133,139.7716,139.8472,14617.0
2018-03-21 14:00:00,148.17,148.6,147.75,148.32,20090.0,139.9795,140.3857,139.5827,140.1212,20090.0
2018-03-21 14:10:00,148.32,148.6,148.16,148.43,15433.0,140.1212,140.3857,139.97,140.2251,15433.0
2018-03-21 14:20:00,148.44,148.44,147.71,147.82,5237.0,140.2345,140.2345,139.5449,139.6488,5237.0
2018-03-21 14:30:00,147.86,147.86,147.42,147.43,20006.0,139.6866,139.6866,139.2709,139.2804,20006.0
2018-03-21 14:40:00,147.42,147.53,147.17,147.17,17295.0,139.2709,139.3749,139.0348,139.0348,17295.0
2018-03-21 14:50:00,147.13,147.25,146.8,147.24,22065.0,138.997,139.1103,138.6852,139.1009,22065.0
2018-03-21 15:00:00,147.24,147.57,147.24,147.5,20492.0,139.1009,139.4126,139.1009,139.3465,20492.0
2018-03-21 15:10:00,147.47,147.95,147.37,147.72,12920.0,139.3182,139.7716,139.2237,139.5543,12920.0
2018-03-21 15:20:00,147.75,147.85,147.48,147.49,10028.0,139.5827,139.6772,139.3276,139.3371,10028.0
2018-03-21 15:30:00,147.47,147.81,147.41,147.7,13346.0,139.3182,139.6394,139.2615,139.5355,13346.0
2018-03-21 15:40:00,147.62,147.68,147.43,147.59,13422.0,139.4599,139.5166,139.2804,139.4315,13422.0
2018-03-21 15:50:00,147.61,147.61,147.13,147.13,27792.0,139.4504,139.4504,138.997,138.997,27792.0
2018-03-22 09:30:00,145.18,145.38,144.85,145.34,67418.0,137.4993,137.6887,137.1868,137.6509,67418.0
2018-03-22 09:40:00,145.33,145.54,145.25,145.5,11447.0,137.6414,137.8403,137.5656,137.8024,11447.0
2018-03-22 09:50:00,145.55,145.55,145.15,145.21,8773.0,137.8497,137.8497,137.4709,137.5277,8773.0
2018-03-22 10:00:00,145.13,145.44,145.06,145.44,11735.0,137.452,137.7456,137.3857,137.7456,11735.0
2018-03-22 10:10:00,145.41,145.77,145.41,145.62,12334.0,137.7172,138.0581,137.7172,137.916,12334.0
2018-03-22 10:20:00,145.58,145.6,145.32,145.34,14727.0,137.8782,137.8971,137.6319,137.6509,14727.0
2018-03-22 10:30:00,145.3,145.3,145.02,145.07,2484.0,137.613,137.613,137.3478,137.3951,2484.0
2018-03-22 10:40:00,145.14,145.14,144.68,144.7,37356.0,137.4614,137.4614,137.0258,137.0447,37356.0
2018-03-22 10:50:00,144.73,144.76,144.35,144.42,8575.0,137.0731,137.1015,136.7132,136.7795,8575.0
2018-03-22 11:00:00,144.52,144.7,144.51,144.64,7157.0,136.8742,137.0447,136.8648,136.9879,7157.0
2018-03-22 11:10:00,144.7,144.72,144.55,144.63,3983.0,137.0447,137.0637,136.9026,136.9784,3983.0
2018-03-22 11:20:00,144.55,144.6,144.11,144.25,19222.0,136.9026,136.95,136.4859,136.6185,19222.0
2018-03-22 11:30:00,144.27,144.36,143.96,143.97,76410.0,136.6375,136.7227,136.3439,136.3533,76410.0
2018-03-22 11:40:00,144.02,144.06,143.8,144.02,6909.0,136.4007,136.4386,136.1923,136.4007,6909.0
2018-03-22 11:50:00,144.03,144.18,143.95,144.07,9937.0,136.4102,136.5522,136.3344,136.448,9937.0
2018-03-22 12:00:00,144.0,144.2,143.88,144.12,7365.0,136.3817,136.5712,136.2681,136.4954,7365.0
2018-03-22 12:10:00,144.14,144.59,143.98,144.57,16636.0,136.5143,136.9405,136.3628,136.9216,16636.0
2018-03-22 12:20:00,144.49,144.87,144.44,144.84,39229.0,136.8458,137.2057,136.7985,137.1773,39229.0
2018-03-22 12:30:00,144.92,145.09,144.71,144.89,11537.0,137.2531,137.4141,137.0542,137.2247,11537.0
2018-03-22 12:40:00,144.81,144.81,144.59,144.68,6335.0,137.1489,137.1489,136.9405,137.0258,6335.0
2018-03-22 12:50:00,144.71,144.96,144.58,144.62,3535.0,137.0542,137.291,136.9311,136.9689,3535.0
2018-03-22 13:00:00,144.56,144.57,144.29,144.42,37191.0,136.9121,136.9216,136.6564,136.7795,37191.0
2018-03-22 13:10:00,144.51,144.71,144.38,144.6,6309.0,136.8648,137.0542,136.7416,136.95,6309.0
2018-03-22 13:20:00,144.5,145.24,144.5,145.22,8785.0,136.8553,137.5561,136.8553,137.5372,8785.0
2018-03-22 13:30:00,145.33,145.37,145.13,145.3,13492.0,137.6414,137.6793,137.452,137.613,13492.0
2018-03-22 13:40:00,145.29,145.47,145.23,145.31,8595.0,137.6035,137.774,137.5467,137.6224,8595.0
2018-03-22 13:50:00,145.22,145.23,145.08,145.23,10618.0,137.5372,137.5467,137.4046,137.5467,10618.0
2018-03-22 14:00:00,145.22,145.23,144.9,144.9,23053.0,137.5372,137.5467,137.2341,137.2341,23053.0
2018-03-22 14:10:00,144.79,145.08,144.79,144.93,8927.0,137.13,137.4046,137.13,137.2625,8927.0
2018-03-22 14:20:00,144.91,144.94,144.45,144.48,23467.0,137.2436,137.272,136.8079,136.8364,23467.0
2018-03-22 14:30:00,144.41,144.71,144.36,144.67,18964.0,136.7701,137.0542,136.7227,137.0163,18964.0
2018-03-22 14:40:00,144.65,144.71,144.5,144.64,5618.0,136.9974,137.0542,136.8553,136.9879,5618.0
2018-03-22 14:50:00,144.68,144.68,144.19,144.29,10508.0,137.0258,137.0258,136.5617,136.6564,10508.0
2018-03-22 15:00:00,144.23,144.53,144.16,144.24,17277.0,136.5996,136.8837,136.5333,136.609,17277.0
2018-03-22 15:10:00,144.19,144.23,143.73,143.85,32369.0,136.5617,136.5996,136.126,136.2397,32369.0
2018-03-22 15:20:00,143.84,144.23,143.84,143.84,20965.0,136.2302,136.5996,136.2302,136.2302,20965.0
2018-03-22 15:30:00,143.86,143.88,143.53,143.57,28452.0,136.2492,136.2681,135.9366,135.9745,28452.0
2018-03-22 15:40:00,143.53,143.58,142.93,143.15,51597.0,135.9366,135.984,135.3684,135.5767,51597.0
2018-03-22 15:50:00,143.12,143.34,142.95,142.98,57543.0,135.5483,135.7567,135.3873,135.4157,57543.0
2018-03-23 09:30:00,143.28,143.79,143.19,143.2,32688.0,135.6998,136.1829,135.6146,135.6241,32688.0
2018-03-23 09:40:00,143.12,143.13,142.58,142.72,51939.0,135.5483,135.5578,135.0369,135.1695,51939.0
2018-03-23 09:50:00,142.79,143.26,142.78,143.2,8341.0,135.2358,135.6809,135.2263,135.6241,8341.0
2018-03-23 10:00:00,143.13,143.37,142.91,143.07,14357.0,135.5578,135.7851,135.3494,135.5009,14357.0
2018-03-23 10:10:00,143.1,143.32,142.85,142.88,17629.0,135.5294,135.7377,135.2926,135.321,17629.0
2018-03-23 10:20:00,142.78,143.14,142.78,143.1,10561.0,135.2263,135.5672,135.2263,135.5294,10561.0
2018-03-23 10:30:00,143.1,143.34,143.05,143.18,8482.0,135.5294,135.7567,135.482,135.6051,8482.0
2018-03-23 10:40:00,143.28,143.54,143.25,143.37,6641.0,135.6998,135.9461,135.6714,135.7851,6641.0
2018-03-23 10:50:00,143.33,143.51,143.16,143.49,9008.0,135.7472,135.9177,135.5862,135.8987,9008.0
2018-03-23 11:00:00,143.61,143.61,143.19,143.2,11863.0,136.0124,136.0124,135.6146,135.6241,11863.0
2018-03-23 11:10:00,143.15,143.22,143.01,143.09,12453.0,135.5767,135.643,135.4441,135.5199,12453.0
2018-03-23 11:20:00,143.08,143.11,142.89,142.9,6724.0,135.5104,135.5388,135.3305,135.3399,6724.0
2018-03-23 11:30:00,142.88,143.03,142.59,142.59,5982.0,135.321,135.4631,135.0463,135.0463,5982.0
2018-03-23 11:40:00,142.59,142.61,142.3,142.33,13223.0,135.0463,135.0653,134.7717,134.8001,13223.0
2018-03-23 11:50:00,142.32,142.32,141.96,141.96,17333.0,134.7906,134.7906,134.4497,134.4497,17333.0
2018-03-23 12:00:00,141.99,142.47,141.96,142.42,4751.0,134.4781,134.9327,134.4497,134.8853,4751.0
2018-03-23 12:10:00,142.37,142.39,142.15,142.16,3277.0,134.838,134.8569,134.6296,134.6391,3277.0
2018-03-23 12:20:00,142.13,142.63,142.13,142.62,9201.0,134.6107,135.0842,134.6107,135.0748,9201.0
2018-03-23 12:30:00,142.55,142.58,142.2,142.23,8893.0,135.0085,135.0369,134.677,134.7054,8893.0
2018-03-23 12:40:00,142.18,142.2,142.0,142.12,15980.0,134.658,134.677,134.4876,134.6012,15980.0
2018-03-23 12:50:00,142.17,142.24,141.98,142.01,9804.0,134.6486,134.7149,134.4686,134.497,9804.0
2018-03-23 13:00:00,141.95,142.47,141.92,142.45,7853.0,134.4402,134.9327,134.4118,134.9137,7853.0
2018-03-23 13:10:00,142.58,142.65,142.46,142.57,11423.0,135.0369,135.1032,134.9232,135.0274,11423.0
2018-03-23 13:20:00,142.56,142.85,142.56,142.75,8748.0,135.0179,135.2926,135.0179,135.1979,8748.0
2018-03-23 13:30:00,142.88,142.91,142.59,142.59,18219.0,135.321,135.3494,135.0463,135.0463,18219.0
2018-03-23 13:40:00,142.5,142.81,142.4,142.81,5418.0,134.9611,135.2547,134.8664,135.2547,5418.0
2018-03-23 13:50:00,142.94,143.23,142.89,143.09,8826.0,135.3778,135.6525,135.3305,135.5199,8826.0
2018-03-23 14:00:00,143.17,143.23,142.75,142.78,11140.0,135.5957,135.6525,135.1979,135.2263,11140.0
2018-03-23 14:10:00,142.78,142.79,142.29,142.35,23831.0,135.2263,135.2358,134.7622,134.819,23831.0
2018-03-23 14:20:00,142.31,142.41,142.17,142.28,9809.0,134.7812,134.8759,134.6486,134.7527,9809.0
2018-03-23 14:30:00,142.26,142.34,142.11,142.21,87190.0,134.7338,134.8096,134.5917,134.6864,87190.0
2018-03-23 14:40:00,142.16,142.32,141.76,141.82,51809.0,134.6391,134.7906,134.2603,134.3171,51809.0
2018-03-23 14:50:00,141.79,141.79,141.08,141.12,58413.0,134.2887,134.2887,133.6162,133.6541,58413.0
2018-03-23 15:00:00,141.23,141.24,140.72,140.72,42918.0,133.7583,133.7678,133.2753,133.2753,42918.0
2018-03-23 15:10:00,140.77,141.48,140.69,141.21,90430.0,133.3226,133.9951,133.2469,133.7394,90430.0
2018-03-23 15:20:00,141.13,141.24,140.81,140.96,23152.0,133.6636,133.7678,133.3605,133.5026,23152.0
2018-03-23 15:30:00,140.94,140.95,140.45,140.68,67018.0,133.4836,133.4931,133.0196,133.2374,67018.0
2018-03-23 15:40:00,140.67,140.82,140.27,140.33,56126.0,133.2279,133.37,132.8491,132.9059,56126.0
2018-03-23 15:50:00,140.3,140.3,139.89,140.0,60954.0,132.8775,132.8775,132.4892,132.5934,60954.0
2018-03-26 09:30:00,142.19,142.62,142.14,142.48,103320.0,134.6675,135.0748,134.6201,134.9422,103320.0
2018-03-26 09:40:00,142.51,142.62,142.27,142.34,16505.0,134.9706,135.0748,134.7433,134.8096,16505.0
2018-03-26 09:50:00,142.39,142.52,142.18,142.3,12580.0,134.8569,134.98,134.658,134.7717,12580.0
2018-03-26 10:00:00,142.35,142.44,142.15,142.18,8882.0,134.819,134.9043,134.6296,134.658,8882.0
2018-03-26 10:10:00,142.17,142.17,141.9,141.96,6799.0,134.6486,134.6486,134.3928,134.4497,6799.0
2018-03-26 10:20:00,141.92,142.06,141.62,141.62,7418.0,134.4118,134.5444,134.1277,134.1277,7418.0
2018-03-26 10:30:00,141.67,141.77,141.47,141.67,19843.0,134.175,134.2697,133.9856,134.175,19843.0
2018-03-26 10:40:00,141.61,141.66,141.19,141.39,14100.0,134.1182,134.1655,133.7204,133.9098,14100.0
2018-03-26 10:50:00,141.45,141.65,141.28,141.28,7703.0,133.9667,134.1561,133.8056,133.8056,7703.0
2018-03-26 11:00:00,141.26,141.32,140.71,140.76,12527.0,133.7867,133.8435,133.2658,133.3132,12527.0
2018-03-26 11:10:00,140.69,140.91,140.26,140.27,17220.0,133.2469,133.4552,132.8396,132.8491,17220.0
2018-03-26 11:20:00,140.28,140.85,140.22,140.66,28300.0,132.8586,133.3984,132.8017,133.2184,28300.0
2018-03-26 11:30:00,140.69,141.03,140.56,140.94,13937.0,133.2469,133.5689,133.1237,133.4836,13937.0
2018-03-26 11:40:00,141.01,141.3,141.01,141.11,219730.0,133.5499,133.8246,133.5499,133.6446,219730.0
2018-03-26 11:50:00,141.09,141.39,141.08,141.18,11544.0,133.6257,133.9098,133.6162,133.7109,11544.0
2018-03-26 12:00:00,141.22,141.35,141.0,141.34,7542.0,133.7488,133.8719,133.5405,133.8625,7542.0
2018-03-26 12:10:00,141.36,141.54,141.36,141.44,5927.0,133.8814,134.0519,133.8814,133.9572,5927.0
2018-03-26 12:20:00,141.48,141.77,141.46,141.6,18363.0,133.9951,134.2697,133.9761,134.1087,18363.0
2018-03-26 12:30:00,141.59,141.95,141.58,141.72,17964.0,134.0992,134.4402,134.0898,134.2224,17964.0
2018-03-26 12:40:00,141.71,141.76,141.42,141.44,11927.0,134.2129,134.2603,133.9382,133.9572,11927.0
2018-03-26 12:50:00,141.46,141.5,141.33,141.44,9077.0,133.9761,134.014,133.853,133.9572,9077.0
2018-03-26 13:00:00,141.4,141.71,141.36,141.59,11878.0,133.9193,134.2129,133.8814,134.0992,11878.0
2018-03-26 13:10:00,141.66,142.05,141.64,141.95,7196.0,134.1655,134.5349,134.1466,134.4402,7196.0
2018-03-26 13:20:00,142.03,142.03,141.76,141.76,26484.0,134.516,134.516,134.2603,134.2603,26484.0
2018-03-26 13:30:00,141.8,141.86,141.62,141.86,21203.0,134.2981,134.355,134.1277,134.355,21203.0
2018-03-26 13:40:00,141.9,141.99,141.75,141.87,15572.0,134.3928,134.4781,134.2508,134.3644,15572.0
2018-03-26 13:50:00,141.87,141.87,141.56,141.77,16884.0,134.3644,134.3644,134.0708,134.2697,16884.0
2018-03-26 14:00:00,141.82,142.13,141.76,142.07,18241.0,134.3171,134.6107,134.2603,134.5539,18241.0
2018-03-26 14:10:00,142.13,142.48,142.12,142.48,25565.0,134.6107,134.9422,134.6012,134.9422,25565.0
2018-03-26 14:20:00,142.5,142.69,142.43,142.65,16506.0,134.9611,135.1411,134.8948,135.1032,16506.0
2018-03-26 14:30:00,142.71,142.84,142.68,142.73,18042.0,135.16,135.2831,135.1316,135.1789,18042.0
2018-03-26 14:40:00,142.74,142.82,142.6,142.62,9770.0,135.1884,135.2642,135.0558,135.0748,9770.0
2018-03-26 14:50:00,142.65,143.06,142.64,142.76,68473.0,135.1032,135.4915,135.0937,135.2073,68473.0
2018-03-26 15:00:00,142.74,143.08,142.72,143.08,262360.0,135.1884,135.5104,135.1695,135.5104,262360.0
2018-03-26 15:10:00,143.1,143.24,143.02,143.22,22880.0,135.5294,135.662,135.4536,135.643,22880.0
2018-03-26 15:20:00,143.24,143.27,143.09,143.22,27441.0,135.662,135.6904,135.5199,135.643,27441.0
2018-03-26 15:30:00,143.27,143.44,143.22,143.37,24957.0,135.6904,135.8514,135.643,135.7851,24957.0
2018-03-26 15:40:00,143.38,143.87,143.34,143.87,66721.0,135.7945,136.2586,135.7567,136.2586,66721.0
2018-03-26 15:50:00,143.88,143.95,143.69,143.81,45400.0,136.2681,136.3344,136.0881,136.2018,45400.0
2018-03-27 09:30:00,144.32,144.34,143.86,144.08,94255.0,136.6848,136.7038,136.2492,136.4575,94255.0
2018-03-27 09:40:00,144.03,144.1,143.51,143.52,7655.0,136.4102,136.4765,135.9177,135.9271,7655.0
2018-03-27 09:50:00,143.57,144.0,143.57,143.97,177822.0,135.9745,136.3817,135.9745,136.3533,177822.0
2018-03-27 10:00:00,143.98,144.22,143.75,143.95,23008.0,136.3628,136.5901,136.145,136.3344,23008.0
2018-03-27 10:10:00,143.74,143.74,143.35,143.59,14043.0,136.1355,136.1355,135.7661,135.9934,14043.0
2018-03-27 10:20:00,143.58,143.74,143.5,143.7,12772.0,135.984,136.1355,135.9082,136.0976,12772.0
2018-03-27 10:30:00,143.68,143.69,143.38,143.61,6140.0,136.0787,136.0881,135.7945,136.0124,6140.0
2018-03-27 10:40:00,143.63,143.95,143.63,143.8,14919.0,136.0313,136.3344,136.0313,136.1923,14919.0
2018-03-27 10:50:00,143.84,143.89,143.57,143.63,17705.0,136.2302,136.2776,135.9745,136.0313,17705.0
2018-03-27 11:00:00,143.59,143.66,143.39,143.63,15954.0,135.9934,136.0597,135.804,136.0313,15954.0
2018-03-27 11:10:00,143.61,143.72,143.5,143.61,9277.0,136.0124,136.1166,135.9082,136.0124,9277.0
2018-03-27 11:20:00,143.61,143.61,143.48,143.53,5932.0,136.0124,136.0124,135.8893,135.9366,5932.0
2018-03-27 11:30:00,143.63,144.02,143.61,143.98,11948.0,136.0313,136.4007,136.0124,136.3628,11948.0
2018-03-27 11:40:00,144.03,144.38,144.03,144.34,7561.0,136.4102,136.7416,136.4102,136.7038,7561.0
2018-03-27 11:50:00,144.32,144.4,144.14,144.27,22126.0,136.6848,136.7606,136.5143,136.6375,22126.0
2018-03-27 12:00:00,144.28,144.4,144.0,144.07,26064.0,136.6469,136.7606,136.3817,136.448,26064.0
2018-03-27 12:10:00,144.08,144.2,144.05,144.11,14570.0,136.4575,136.5712,136.4291,136.4859,14570.0
2018-03-27 12:20:00,144.12,144.12,143.68,143.71,8689.0,136.4954,136.4954,136.0787,136.1071,8689.0
2018-03-27 12:30:00,143.66,143.67,143.33,143.54,15353.0,136.0597,136.0692,135.7472,135.9461,15353.0
2018-03-27 12:40:00,143.55,143.81,143.55,143.76,11603.0,135.9556,136.2018,135.9556,136.1544,11603.0
2018-03-27 12:50:00,143.64,143.83,143.5,143.69,11615.0,136.0408,136.2207,135.9082,136.0881,11615.0
2018-03-27 13:00:00,143.74,143.91,143.74,143.84,11129.0,136.1355,136.2965,136.1355,136.2302,11129.0
2018-03-27 13:10:00,143.84,144.03,143.74,143.87,4269.0,136.2302,136.4102,136.1355,136.2586,4269.0
2018-03-27 13:20:00,143.83,143.83,143.52,143.53,7551.0,136.2207,136.2207,135.9271,135.9366,7551.0
2018-03-27 13:30:00,143.52,143.6,143.13,143.17,21867.0,135.9271,136.0029,135.5578,135.5957,21867.0
2018-03-27 13:40:00,143.1,143.33,143.07,143.07,4824.0,135.5294,135.7472,135.5009,135.5009,4824.0
2018-03-27 13:50:00,143.01,143.07,142.65,143.01,18898.0,135.4441,135.5009,135.1032,135.4441,18898.0
2018-03-27 14:00:00,142.97,142.97,142.54,142.6,14449.0,135.4062,135.4062,134.999,135.0558,14449.0
2018-03-27 14:10:00,142.52,143.06,142.47,143.06,16395.0,134.98,135.4915,134.9327,135.4915,16395.0
2018-03-27 14:20:00,143.05,143.05,142.28,142.29,14066.0,135.482,135.482,134.7527,134.7622,14066.0
2018-03-27 14:30:00,142.29,142.63,142.15,142.62,14486.0,134.7622,135.0842,134.6296,135.0748,14486.0
2018-03-27 14:40:00,142.65,142.76,142.09,142.11,24345.0,135.1032,135.2073,134.5728,134.5917,24345.0
2018-03-27 14:50:00,142.18,142.24,141.8,141.83,25644.0,134.658,134.7149,134.2981,134.3265,25644.0
2018-03-27 15:00:00,141.81,141.89,140.89,141.29,61087.0,134.3076,134.3834,133.4363,133.8151,61087.0
2018-03-27 15:10:00,141.34,141.58,140.98,141.32,37688.0,133.8625,134.0898,133.5215,133.8435,37688.0
2018-03-27 15:20:00,141.26,141.33,140.55,140.55,36567.0,133.7867,133.853,133.1143,133.1143,36567.0
2018-03-27 15:30:00,140.52,140.64,139.68,140.41,39327.0,133.0859,133.1995,132.2903,132.9817,39327.0
2018-03-27 15:40:00,140.39,140.4,139.45,139.71,68491.0,132.9627,132.9722,132.0725,132.3187,68491.0
2018-03-27 15:50:00,139.69,140.55,139.69,140.41,73377.0,132.2998,133.1143,132.2998,132.9817,73377.0
2018-03-28 09:30:00,140.24,140.55,139.41,139.5,44680.0,132.8207,133.1143,132.0346,132.1198,44680.0
2018-03-28 09:40:00,139.37,140.2,139.18,140.19,24512.0,131.9967,132.7828,131.8167,132.7733,24512.0
2018-03-28 09:50:00,140.12,140.48,139.99,140.43,13715.0,132.707,133.048,132.5839,133.0006,13715.0
2018-03-28 10:00:00,140.54,140.94,140.31,140.81,23759.0,133.1048,133.4836,132.887,133.3605,23759.0
2018-03-28 10:10:00,140.69,140.7,139.89,140.05,8060.0,133.2469,133.2563,132.4892,132.6407,8060.0
2018-03-28 10:20:00,140.09,140.09,139.67,139.86,14665.0,132.6786,132.6786,132.2808,132.4608,14665.0
2018-03-28 10:30:00,140.11,140.22,139.5,139.57,6275.0,132.6975,132.8017,132.1198,132.1861,6275.0
2018-03-28 10:40:00,139.45,139.45,138.75,138.97,17793.0,132.0725,132.0725,131.4095,131.6179,17793.0
2018-03-28 10:50:00,138.96,139.57,138.75,139.42,16103.0,131.6084,132.1861,131.4095,132.044,16103.0
2018-03-28 11:00:00,139.77,139.93,139.6,139.78,8204.0,132.3755,132.5271,132.2145,132.385,8204.0
2018-03-28 11:10:00,140.0,140.01,139.33,139.65,8329.0,132.5934,132.6028,131.9588,132.2619,8329.0
2018-03-28 11:20:00,139.61,139.61,139.17,139.25,4660.0,132.224,132.224,131.8073,131.883,4660.0
2018-03-28 11:30:00,139.25,139.74,138.98,139.61,13468.0,131.883,132.3471,131.6273,132.224,13468.0
2018-03-28 11:40:00,139.62,140.13,139.58,139.96,26225.0,132.2335,132.7165,132.1956,132.5555,26225.0
2018-03-28 11:50:00,139.86,140.1,139.57,139.83,2524552.0,132.4608,132.6881,132.1861,132.4324,2524552.0
2018-03-28 12:00:00,139.85,140.04,139.68,140.03,12469.0,132.4513,132.6312,132.2903,132.6218,12469.0
2018-03-28 12:10:00,140.24,141.09,140.24,141.09,24494.0,132.8207,133.6257,132.8207,133.6257,24494.0
2018-03-28 12:20:00,141.13,141.13,140.43,140.43,5303.0,133.6636,133.6636,133.0006,133.0006,5303.0
2018-03-28 12:30:00,140.43,140.52,140.21,140.48,5946.0,133.0006,133.0859,132.7923,133.048,5946.0
2018-03-28 12:40:00,140.51,140.84,140.16,140.34,11830.0,133.0764,133.3889,132.7449,132.9154,11830.0
2018-03-28 12:50:00,140.26,140.33,139.89,139.94,12327.0,132.8396,132.9059,132.4892,132.5365,12327.0
2018-03-28 13:00:00,139.8,140.03,139.46,139.97,19909.0,132.4039,132.6218,132.0819,132.565,19909.0
2018-03-28 13:10:00,140.01,140.07,139.59,139.59,96741.0,132.6028,132.6597,132.2051,132.2051,96741.0
2018-03-28 13:20:00,139.66,140.19,139.66,140.19,4474.0,132.2714,132.7733,132.2714,132.7733,4474.0
2018-03-28 13:30:00,140.23,140.24,139.82,140.16,14489.0,132.8112,132.8207,132.4229,132.7449,14489.0
2018-03-28 13:40:00,140.03,140.68,139.94,140.59,22222.0,132.6218,133.2374,132.5365,133.1522,22222.0
2018-03-28 13:50:00,140.57,140.57,140.29,140.38,18809.0,133.1332,133.1332,132.868,132.9533,18809.0
2018-03-28 14:00:00,140.4,140.58,139.82,139.95,23270.0,132.9722,133.1427,132.4229,132.546,23270.0
2018-03-28 14:10:00,139.92,140.2,139.74,140.13,14519.0,132.5176,132.7828,132.3471,132.7165,14519.0
2018-03-28 14:20:00,140.15,140.46,139.84,139.89,25787.0,132.7354,133.029,132.4418,132.4892,25787.0
2018-03-28 14:30:00,139.78,140.32,139.73,140.29,20241.0,132.385,132.8964,132.3376,132.868,20241.0
2018-03-28 14:40:00,140.46,140.59,139.94,140.06,7165.0,133.029,133.1522,132.5365,132.6502,7165.0
2018-03-28 14:50:00,140.06,140.17,139.77,139.81,4458.0,132.6502,132.7544,132.3755,132.4134,4458.0
2018-03-28 15:00:00,139.79,139.89,139.15,139.15,53620.0,132.3945,132.4892,131.7883,131.7883,53620.0
2018-03-28 15:10:00,139.16,139.83,139.16,139.62,11633.0,131.7978,132.4324,131.7978,132.2335,11633.0
2018-03-28 15:20:00,139.67,139.96,139.42,139.96,26581.0,132.2808,132.5555,132.044,132.5555,26581.0
2018-03-28 15:30:00,139.76,140.31,139.73,140.3,24819.0,132.3661,132.887,132.3376,132.8775,24819.0
2018-03-28 15:40:00,140.23,140.28,139.8,139.99,15515.0,132.8112,132.8586,132.4039,132.5839,15515.0
2018-03-28 15:50:00,140.07,140.09,139.54,139.56,26787.0,132.6597,132.6786,132.1577,132.1766,26787.0
2018-03-29 09:30:00,140.25,140.64,140.1,140.33,30190.0,132.8301,133.1995,132.6881,132.9059,30190.0
2018-03-29 09:40:00,140.35,140.35,139.84,139.84,9185.0,132.9248,132.9248,132.4418,132.4418,9185.0
2018-03-29 09:50:00,139.8,139.91,139.63,139.63,19937.0,132.4039,132.5081,132.2429,132.2429,19937.0
2018-03-29 10:00:00,139.73,140.06,139.7,139.88,11727.0,132.3376,132.6502,132.3092,132.4797,11727.0
2018-03-29 10:10:00,139.91,140.32,139.91,140.15,12691.0,132.5081,132.8964,132.5081,132.7354,12691.0
2018-03-29 10:20:00,140.3,140.37,140.15,140.31,12526.0,132.8775,132.9438,132.7354,132.887,12526.0
2018-03-29 10:30:00,140.29,140.63,140.25,140.63,10368.0,132.868,133.19,132.8301,133.19,10368.0
2018-03-29 10:40:00,140.7,140.99,140.63,140.98,7577.0,133.2563,133.531,133.19,133.5215,7577.0
2018-03-29 10:50:00,140.97,141.38,140.93,141.37,8330.0,133.512,133.9004,133.4742,133.8909,8330.0
2018-03-29 11:00:00,141.45,141.81,141.44,141.79,8602.0,133.9667,134.3076,133.9572,134.2887,8602.0
2018-03-29 11:10:00,141.76,141.78,141.28,141.28,12231.0,134.2603,134.2792,133.8056,133.8056,12231.0
2018-03-29 11:20:00,141.3,141.53,141.24,141.49,5245.0,133.8246,134.0424,133.7678,134.0045,5245.0
2018-03-29 11:30:00,141.42,141.42,141.09,141.14,13009.0,133.9382,133.9382,133.6257,133.6731,13009.0
2018-03-29 11:40:00,141.1,141.48,141.1,141.45,7646.0,133.6352,133.9951,133.6352,133.9667,7646.0
2018-03-29 11:50:00,141.47,141.57,141.4,141.5,10124.0,133.9856,134.0803,133.9193,134.014,10124.0
2018-03-29 12:00:00,141.59,141.59,141.08,141.08,4003.0,134.0992,134.0992,133.6162,133.6162,4003.0
2018-03-29 12:10:00,141.09,141.36,141.02,141.3,9101.0,133.6257,133.8814,133.5594,133.8246,9101.0
2018-03-29 12:20:00,141.34,141.57,141.26,141.57,17941.0,133.8625,134.0803,133.7867,134.0803,17941.0
2018-03-29 12:30:00,141.6,141.6,141.45,141.46,10660.0,134.1087,134.1087,133.9667,133.9761,10660.0
2018-03-29 12:40:00,141.51,141.51,141.3,141.34,6914.0,134.0235,134.0235,133.8246,133.8625,6914.0
2018-03-29 12:50:00,141.4,141.61,141.4,141.57,14567.0,133.9193,134.1182,133.9193,134.0803,14567.0
2018-03-29 13:00:00,141.57,141.64,141.2,141.26,21808.0,134.0803,134.1466,133.7299,133.7867,21808.0
2018-03-29 13:10:00,141.24,141.48,141.17,141.48,5687.0,133.7678,133.9951,133.7015,133.9951,5687.0
2018-03-29 13:20:00,141.45,141.5,141.38,141.38,1584.0,133.9667,134.014,133.9004,133.9004,1584.0
2018-03-29 13:30:00,141.6,141.86,141.5,141.69,9418.0,134.1087,134.355,134.014,134.194,9418.0
2018-03-29 13:40:00,141.71,142.03,141.69,142.03,14657.0,134.2129,134.516,134.194,134.516,14657.0
2018-03-29 13:50:00,142.03,142.29,142.02,142.16,15089.0,134.516,134.7622,134.5065,134.6391,15089.0
2018-03-29 14:00:00,142.06,142.31,142.01,142.28,9352.0,134.5444,134.7812,134.497,134.7527,9352.0
2018-03-29 14:10:00,142.28,142.51,142.15,142.15,5485.0,134.7527,134.9706,134.6296,134.6296,5485.0
2018-03-29 14:20:00,142.26,142.36,142.03,142.3,18292.0,134.7338,134.8285,134.516,134.7717,18292.0
2018-03-29 14:30:00,142.36,142.54,142.28,142.53,19536.0,134.8285,134.999,134.7527,134.9895,19536.0
2018-03-29 14:40:00,142.51,142.8,142.43,142.8,18135.0,134.9706,135.2452,134.8948,135.2452,18135.0
2018-03-29 14:50:00,142.78,142.82,142.59,142.6,35454.0,135.2263,135.2642,135.0463,135.0558,35454.0
2018-03-29 15:00:00,142.62,142.97,142.48,142.87,22673.0,135.0748,135.4062,134.9422,135.3115,22673.0
2018-03-29 15:10:00,142.92,142.99,142.69,142.71,23104.0,135.3589,135.4252,135.1411,135.16,23104.0
2018-03-29 15:20:00,142.73,142.74,142.17,142.37,11715.0,135.1789,135.1884,134.6486,134.838,11715.0
2018-03-29 15:30:00,142.34,142.34,141.94,142.18,53650.0,134.8096,134.8096,134.4307,134.658,53650.0
2018-03-29 15:40:00,142.24,142.54,142.08,142.53,31274.0,134.7149,134.999,134.5633,134.9895,31274.0
2018-03-29 15:50:00,142.57,142.59,141.88,141.88,33082.0,135.0274,135.0463,134.3739,134.3739,33082.0
2018-04-02 09:30:00,141.25,141.56,141.17,141.52,21019.0,133.7772,134.0708,133.7015,134.033,21019.0
2018-04-02 09:40:00,141.43,141.44,140.62,140.64,13953.0,133.9477,133.9572,133.1806,133.1995,13953.0
2018-04-02 09:50:00,140.5,140.6,140.31,140.5,12085.0,133.0669,133.1616,132.887,133.0669,12085.0
2018-04-02 10:00:00,140.45,140.45,140.05,140.22,17967.0,133.0196,133.0196,132.6407,132.8017,17967.0
2018-04-02 10:10:00,140.34,140.39,139.93,140.08,18011.0,132.9154,132.9627,132.5271,132.6691,18011.0
2018-04-02 10:20:00,140.12,140.17,139.77,139.81,11282.0,132.707,132.7544,132.3755,132.4134,11282.0
2018-04-02 10:30:00,139.85,139.85,139.48,139.58,18107.0,132.4513,132.4513,132.1009,132.1956,18107.0
2018-04-02 10:40:00,139.76,139.86,139.61,139.8,16995.0,132.3661,132.4608,132.224,132.4039,16995.0
2018-04-02 10:50:00,139.77,139.77,139.25,139.26,26710.0,132.3755,132.3755,131.883,131.8925,26710.0
2018-04-02 11:00:00,139.24,139.24,138.72,138.96,18894.0,131.8736,131.8736,131.3811,131.6084,18894.0
2018-04-02 11:10:00,138.98,139.03,138.84,139.0,12996.0,131.6273,131.6747,131.4947,131.6463,12996.0
2018-04-02 11:20:00,139.03,139.13,138.83,139.13,18978.0,131.6747,131.7694,131.4853,131.7694,18978.0
2018-04-02 11:30:00,139.14,139.15,138.07,138.19,85658.0,131.7789,131.7883,130.7655,130.8791,85658.0
2018-04-02 11:40:00,138.1,138.47,137.79,138.4,35997.0,130.7939,131.1443,130.5003,131.078,35997.0
2018-04-02 11:50:00,138.34,138.6,138.11,138.29,15146.0,131.0212,131.2674,130.8034,130.9738,15146.0
2018-04-02 12:00:00,138.2,138.36,137.87,138.01,35516.0,130.8886,131.0401,130.5761,130.7086,35516.0
2018-04-02 12:10:00,138.02,138.27,137.83,138.23,18680.0,130.7181,130.9549,130.5382,130.917,18680.0
2018-04-02 12:20:00,138.2,138.46,138.15,138.45,13492.0,130.8886,131.1348,130.8412,131.1254,13492.0
2018-04-02 12:30:00,138.41,138.74,138.41,138.53,13406.0,131.0875,131.4,131.0875,131.2011,13406.0
2018-04-02 12:40:00,138.48,138.92,138.4,138.83,19234.0,131.1538,131.5705,131.078,131.4853,19234.0
2018-04-02 12:50:00,138.78,138.78,138.4,138.51,13485.0,131.4379,131.4379,131.078,131.1822,13485.0
2018-04-02 13:00:00,138.59,138.69,138.17,138.25,18842.0,131.258,131.3527,130.8602,130.9359,18842.0
2018-04-02 13:10:00,138.2,138.34,138.08,138.12,17840.0,130.8886,131.0212,130.7749,130.8128,17840.0
2018-04-02 13:20:00,138.09,138.21,137.68,137.68,43994.0,130.7844,130.8981,130.3961,130.3961,43994.0
2018-04-02 13:30:00,137.85,138.12,137.77,137.97,22210.0,130.5571,130.8128,130.4813,130.6708,22210.0
2018-04-02 13:40:00,137.99,137.99,137.55,137.57,76169.0,130.6897,130.6897,130.273,130.2919,76169.0
2018-04-02 13:50:00,137.67,137.76,137.47,137.47,19152.0,130.3866,130.4719,130.1972,130.1972,19152.0
2018-04-02 14:00:00,137.43,137.43,137.01,137.4,35970.0,130.1593,130.1593,129.7615,130.1309,35970.0
2018-04-02 14:10:00,137.37,137.66,137.27,137.59,31687.0,130.1025,130.3772,130.0078,130.3109,31687.0
2018-04-02 14:20:00,137.66,137.85,137.32,137.4,44754.0,130.3772,130.5571,130.0551,130.1309,44754.0
2018-04-02 14:30:00,137.37,137.74,137.26,137.38,26325.0,130.1025,130.4529,129.9983,130.112,26325.0
2018-04-02 14:40:00,137.37,137.46,137.04,137.46,19736.0,130.1025,130.1877,129.79,130.1877,19736.0
2018-04-02 14:50:00,137.45,137.81,137.4,137.71,25879.0,130.1783,130.5192,130.1309,130.4245,25879.0
2018-04-02 15:00:00,137.71,137.84,137.49,137.63,28815.0,130.4245,130.5476,130.2162,130.3487,28815.0
2018-04-02 15:10:00,137.59,138.05,137.55,138.04,27715.0,130.3109,130.7465,130.273,130.7371,27715.0
2018-04-02 15:20:00,138.13,138.16,137.55,137.65,30423.0,130.8223,130.8507,130.273,130.3677,30423.0
2018-04-02 15:30:00,137.71,137.82,137.33,137.54,58292.0,130.4245,130.5287,130.0646,130.2635,58292.0
2018-04-02 15:40:00,137.52,138.26,137.43,138.18,47718.0,130.2446,130.9454,130.1593,130.8697,47718.0
2018-04-02 15:50:00,138.18,138.72,138.18,138.4,65428.0,130.8697,131.3811,130.8697,131.078,65428.0
2018-04-03 09:30:00,139.34,139.36,139.01,139.35,32039.0,131.9683,131.9872,131.6557,131.9778,32039.0
2018-04-03 09:40:00,139.38,139.53,139.26,139.41,40656.0,132.0062,132.1482,131.8925,132.0346,40656.0
2018-04-03 09:50:00,139.25,139.25,138.74,138.9,7523.0,131.883,131.883,131.4,131.5516,7523.0
2018-04-03 10:00:00,138.62,138.71,138.26,138.41,17433.0,131.2864,131.3716,130.9454,131.0875,17433.0
2018-04-03 10:10:00,138.23,138.36,137.88,137.94,14491.0,130.917,131.0401,130.5855,130.6423,14491.0
2018-04-03 10:20:00,137.88,138.22,137.8,138.06,9495.0,130.5855,130.9075,130.5098,130.756,9495.0
2018-04-03 10:30:00,138.41,138.63,138.38,138.54,7807.0,131.0875,131.2958,131.0591,131.2106,7807.0
2018-04-03 10:40:00,138.48,138.97,138.47,138.82,18703.0,131.1538,131.6179,131.1443,131.4758,18703.0
2018-04-03 10:50:00,138.75,139.23,138.69,139.15,9333.0,131.4095,131.8641,131.3527,131.7883,9333.0
2018-04-03 11:00:00,139.34,139.76,139.27,139.71,9430.0,131.9683,132.3661,131.902,132.3187,9430.0
2018-04-03 11:10:00,139.55,139.55,139.28,139.49,15097.0,132.1672,132.1672,131.9115,132.1103,15097.0
2018-04-03 11:20:00,139.38,139.57,139.26,139.34,16590.0,132.0062,132.1861,131.8925,131.9683,16590.0
2018-04-03 11:30:00,139.43,139.43,138.83,138.83,15704.0,132.0535,132.0535,131.4853,131.4853,15704.0
2018-04-03 11:40:00,138.9,139.06,138.86,138.9,18555.0,131.5516,131.7031,131.5137,131.5516,18555.0
2018-04-03 11:50:00,138.69,138.74,138.54,138.54,21216.0,131.3527,131.4,131.2106,131.2106,21216.0
2018-04-03 12:00:00,138.61,138.98,138.6,138.89,7470.0,131.2769,131.6273,131.2674,131.5421,7470.0
2018-04-03 12:10:00,138.84,138.87,138.59,138.71,7737.0,131.4947,131.5231,131.258,131.3716,7737.0
2018-04-03 12:20:00,138.74,138.74,138.39,138.44,9363.0,131.4,131.4,131.0685,131.1159,9363.0
2018-04-03 12:30:00,138.48,138.71,138.44,138.64,12836.0,131.1538,131.3716,131.1159,131.3053,12836.0
2018-04-03 12:40:00,138.75,138.89,138.62,138.62,7244.0,131.4095,131.5421,131.2864,131.2864,7244.0
2018-04-03 12:50:00,138.67,138.75,138.5,138.74,8138.0,131.3337,131.4095,131.1727,131.4,8138.0
2018-04-03 13:00:00,138.67,138.83,138.55,138.75,13081.0,131.3337,131.4853,131.2201,131.4095,13081.0
2018-04-03 13:10:00,138.75,138.88,138.6,138.79,13489.0,131.4095,131.5326,131.2674,131.4474,13489.0
2018-04-03 13:20:00,138.89,139.27,138.89,139.16,13192.0,131.5421,131.902,131.5421,131.7978,13192.0
2018-04-03 13:30:00,139.2,139.23,138.89,138.89,28470.0,131.8357,131.8641,131.5421,131.5421,28470.0
2018-04-03 13:40:00,138.89,139.04,138.8,138.8,8668.0,131.5421,131.6842,131.4569,131.4569,8668.0
2018-04-03 13:50:00,138.78,139.22,138.78,139.16,7803.0,131.4379,131.8546,131.4379,131.7978,7803.0
2018-04-03 14:00:00,139.19,139.22,138.85,138.9,34692.0,131.8262,131.8546,131.5042,131.5516,34692.0
2018-04-03 14:10:00,138.95,138.95,138.57,138.63,15165.0,131.5989,131.5989,131.239,131.2958,15165.0
2018-04-03 14:20:00,138.62,138.84,138.5,138.52,7043.0,131.2864,131.4947,131.1727,131.1917,7043.0
2018-04-03 14:30:00,138.48,138.54,138.25,138.47,13691.0,131.1538,131.2106,130.9359,131.1443,13691.0
2018-04-03 14:40:00,138.46,139.12,138.24,139.07,34196.0,131.1348,131.7599,130.9265,131.7126,34196.0
2018-04-03 14:50:00,139.02,139.49,138.91,139.36,16052.0,131.6652,132.1103,131.561,131.9872,16052.0
2018-04-03 15:00:00,139.32,140.25,139.24,140.14,36564.0,131.9493,132.8301,131.8736,132.726,36564.0
2018-04-03 15:10:00,140.18,140.34,139.63,139.9,64471.0,132.7638,132.9154,132.2429,132.4987,64471.0
2018-04-03 15:20:00,139.94,140.22,139.77,140.16,55597.0,132.5365,132.8017,132.3755,132.7449,55597.0
2018-04-03 15:30:00,140.17,140.2,139.43,139.68,30677.0,132.7544,132.7828,132.0535,132.2903,30677.0
2018-04-03 15:40:00,139.71,140.0,139.62,139.62,36654.0,132.3187,132.5934,132.2335,132.2335,36654.0
2018-04-03 15:50:00,139.64,140.01,139.64,140.0,33868.0,132.2524,132.6028,132.2524,132.5934,33868.0
2018-04-04 09:30:00,137.52,138.52,137.5,138.22,57862.0,130.2446,131.1917,130.2256,130.9075,57862.0
2018-04-04 09:40:00,138.13,138.44,138.07,138.13,30284.0,130.8223,131.1159,130.7655,130.8223,30284.0
2018-04-04 09:50:00,138.05,138.5,137.96,138.45,21545.0,130.7465,131.1727,130.6613,131.1254,21545.0
2018-04-04 10:00:00,138.37,138.59,138.01,138.35,10374.0,131.0496,131.258,130.7086,131.0307,10374.0
2018-04-04 10:10:00,138.4,138.71,138.36,138.51,9416.0,131.078,131.3716,131.0401,131.1822,9416.0
2018-04-04 10:20:00,138.48,138.48,138.23,138.4,27130.0,131.1538,131.1538,130.917,131.078,27130.0
2018-04-04 10:30:00,138.4,138.41,138.08,138.3,13464.0,131.078,131.0875,130.7749,130.9833,13464.0
2018-04-04 10:40:00,138.35,138.91,138.25,138.9,10563.0,131.0307,131.561,130.9359,131.5516,10563.0
2018-04-04 10:50:00,138.95,139.11,138.8,139.04,9307.0,131.5989,131.7505,131.4569,131.6842,9307.0
2018-04-04 11:00:00,139.04,139.04,138.68,138.75,9378.0,131.6842,131.6842,131.3432,131.4095,9378.0
2018-04-04 11:10:00,138.75,139.18,138.73,139.14,8467.0,131.4095,131.8167,131.3906,131.7789,8467.0
2018-04-04 11:20:00,139.18,139.51,139.18,139.39,39540.0,131.8167,132.1293,131.8167,132.0156,39540.0
2018-04-04 11:30:00,139.36,139.78,139.31,139.49,33686.0,131.9872,132.385,131.9399,132.1103,33686.0
2018-04-04 11:40:00,139.47,139.59,139.33,139.49,14246.0,132.0914,132.2051,131.9588,132.1103,14246.0
2018-04-04 11:50:00,139.45,139.49,139.28,139.44,5957.0,132.0725,132.1103,131.9115,132.063,5957.0
2018-04-04 12:00:00,139.51,139.82,139.4,139.81,4124.0,132.1293,132.4229,132.0251,132.4134,4124.0
2018-04-04 12:10:00,139.87,140.01,139.79,139.84,16356.0,132.4702,132.6028,132.3945,132.4418,16356.0
2018-04-04 12:20:00,139.72,140.05,139.72,139.99,4217.0,132.3282,132.6407,132.3282,132.5839,4217.0
2018-04-04 12:30:00,140.04,140.14,139.86,139.99,9563.0,132.6312,132.726,132.4608,132.5839,9563.0
2018-04-04 12:40:00,140.09,140.24,139.97,140.06,10918.0,132.6786,132.8207,132.565,132.6502,10918.0
2018-04-04 12:50:00,139.97,140.03,139.85,140.02,8340.0,132.565,132.6218,132.4513,132.6123,8340.0
2018-04-04 13:00:00,139.95,139.96,139.63,139.64,10190.0,132.546,132.5555,132.2429,132.2524,10190.0
2018-04-04 13:10:00,139.62,139.65,139.54,139.63,8175.0,132.2335,132.2619,132.1577,132.2429,8175.0
2018-04-04 13:20:00,139.48,139.54,139.18,139.37,37446.0,132.1009,132.1577,131.8167,131.9967,37446.0
2018-04-04 13:30:00,139.4,139.62,139.32,139.59,10763.0,132.0251,132.2335,131.9493,132.2051,10763.0
2018-04-04 13:40:00,139.77,139.77,139.5,139.52,32711.0,132.3755,132.3755,132.1198,132.1388,32711.0
2018-04-04 13:50:00,139.46,139.66,139.46,139.6,11981.0,132.0819,132.2714,132.0819,132.2145,11981.0
2018-04-04 14:00:00,139.67,140.01,139.64,139.98,22166.0,132.2808,132.6028,132.2524,132.5744,22166.0
2018-04-04 14:10:00,140.01,140.51,139.99,140.45,29802.0,132.6028,133.0764,132.5839,133.0196,29802.0
2018-04-04 14:20:00,140.45,140.73,140.45,140.71,14385.0,133.0196,133.2847,133.0196,133.2658,14385.0
2018-04-04 14:30:00,140.71,140.75,140.4,140.43,14405.0,133.2658,133.3037,132.9722,133.0006,14405.0
2018-04-04 14:40:00,140.41,140.89,140.39,140.7,14248.0,132.9817,133.4363,132.9627,133.2563,14248.0
2018-04-04 14:50:00,140.79,140.97,140.71,140.97,12276.0,133.3416,133.512,133.2658,133.512,12276.0
2018-04-04 15:00:00,140.92,141.17,140.92,141.09,7720.0,133.4647,133.7015,133.4647,133.6257,7720.0
2018-04-04 15:10:00,141.13,141.16,140.8,140.81,17077.0,133.6636,133.692,133.351,133.3605,17077.0
2018-04-04 15:20:00,140.83,141.41,140.82,141.39,12286.0,133.3795,133.9288,133.37,133.9098,12286.0
2018-04-04 15:30:00,141.42,141.59,141.36,141.53,35287.0,133.9382,134.0992,133.8814,134.0424,35287.0
2018-04-04 15:40:00,141.51,141.68,141.43,141.63,39489.0,134.0235,134.1845,133.9477,134.1371,39489.0
2018-04-04 15:50:00,141.68,141.92,141.59,141.63,210535.0,134.1845,134.4118,134.0992,134.1371,210535.0
2018-04-05 09:30:00,142.8,142.93,142.55,142.58,31689.0,135.2452,135.3684,135.0085,135.0369,31689.0
2018-04-05 09:40:00,142.48,142.63,142.25,142.25,19813.0,134.9422,135.0842,134.7243,134.7243,19813.0
2018-04-05 09:50:00,142.29,142.72,142.21,142.72,9418.0,134.7622,135.1695,134.6864,135.1695,9418.0
2018-04-05 10:00:00,142.74,142.74,142.48,142.64,11746.0,135.1884,135.1884,134.9422,135.0937,11746.0
2018-04-05 10:10:00,142.71,142.76,142.44,142.44,12419.0,135.16,135.2073,134.9043,134.9043,12419.0
2018-04-05 10:20:00,142.34,142.48,142.3,142.36,9859.0,134.8096,134.9422,134.7717,134.8285,9859.0
2018-04-05 10:30:00,142.37,142.56,142.34,142.45,12160.0,134.838,135.0179,134.8096,134.9137,12160.0
2018-04-05 10:40:00,142.34,142.5,142.3,142.33,10209.0,134.8096,134.9611,134.7717,134.8001,10209.0
2018-04-05 10:50:00,142.38,142.65,142.38,142.52,8529.0,134.8475,135.1032,134.8475,134.98,8529.0
2018-04-05 11:00:00,142.5,143.08,142.5,143.04,12159.0,134.9611,135.5104,134.9611,135.4725,12159.0
2018-04-05 11:10:00,143.04,143.11,142.88,142.9,20606.0,135.4725,135.5388,135.321,135.3399,20606.0
2018-04-05 11:20:00,143.0,143.16,143.0,143.13,13766.0,135.4347,135.5862,135.4347,135.5578,13766.0
2018-04-05 11:30:00,143.09,143.31,143.05,143.28,8014.0,135.5199,135.7283,135.482,135.6998,8014.0
2018-04-05 11:40:00,143.25,143.29,143.05,143.14,7037.0,135.6714,135.7093,135.482,135.5672,7037.0
2018-04-05 11:50:00,143.09,143.29,143.03,143.29,13419.0,135.5199,135.7093,135.4631,135.7093,13419.0
2018-04-05 12:00:00,143.27,143.29,143.05,143.06,5419.0,135.6904,135.7093,135.482,135.4915,5419.0
2018-04-05 12:10:00,143.05,143.09,142.74,142.83,6601.0,135.482,135.5199,135.1884,135.2736,6601.0
2018-04-05 12:20:00,142.83,142.83,142.68,142.77,6926.0,135.2736,135.2736,135.1316,135.2168,6926.0
2018-04-05 12:30:00,142.86,142.87,142.62,142.82,11937.0,135.3021,135.3115,135.0748,135.2642,11937.0
2018-04-05 12:40:00,142.84,142.86,142.69,142.85,5257.0,135.2831,135.3021,135.1411,135.2926,5257.0
2018-04-05 12:50:00,142.87,142.96,142.79,142.94,4150.0,135.3115,135.3968,135.2358,135.3778,4150.0
2018-04-05 13:00:00,142.95,143.12,142.95,143.0,18409.0,135.3873,135.5483,135.3873,135.4347,18409.0
2018-04-05 13:10:00,143.02,143.02,142.61,142.64,12264.0,135.4536,135.4536,135.0653,135.0937,12264.0
2018-04-05 13:20:00,142.66,142.66,142.22,142.37,9823.0,135.1126,135.1126,134.6959,134.838,9823.0
2018-04-05 13:30:00,142.31,142.57,142.31,142.36,6859.0,134.7812,135.0274,134.7812,134.8285,6859.0
2018-04-05 13:40:00,142.2,142.23,141.9,142.22,17498.0,134.677,134.7054,134.3928,134.6959,17498.0
2018-04-05 13:50:00,142.27,142.44,142.27,142.34,18743.0,134.7433,134.9043,134.7433,134.8096,18743.0
2018-04-05 14:00:00,142.41,142.52,142.2,142.21,15214.0,134.8759,134.98,134.677,134.6864,15214.0
2018-04-05 14:10:00,142.28,142.57,142.23,142.49,24022.0,134.7527,135.0274,134.7054,134.9516,24022.0
2018-04-05 14:20:00,142.51,142.54,142.3,142.4,8318.0,134.9706,134.999,134.7717,134.8664,8318.0
2018-04-05 14:30:00,142.43,142.73,142.41,142.67,27221.0,134.8948,135.1789,134.8759,135.1221,27221.0
2018-04-05 14:40:00,142.66,142.93,142.56,142.89,19282.0,135.1126,135.3684,135.0179,135.3305,19282.0
2018-04-05 14:50:00,142.85,142.96,142.85,142.95,9685.0,135.2926,135.3968,135.2926,135.3873,9685.0
2018-04-05 15:00:00,142.94,143.08,142.78,143.07,20422.0,135.3778,135.5104,135.2263,135.5009,20422.0
2018-04-05 15:10:00,143.13,143.19,143.03,143.08,14177.0,135.5578,135.6146,135.4631,135.5104,14177.0
2018-04-05 15:20:00,143.12,143.16,142.88,142.95,9970.0,135.5483,135.5862,135.321,135.3873,9970.0
2018-04-05 15:30:00,142.95,142.96,142.42,142.5,15580.0,135.3873,135.3968,134.8853,134.9611,15580.0
2018-04-05 15:40:00,142.5,142.98,142.5,142.98,19308.0,134.9611,135.4157,134.9611,135.4157,19308.0
2018-04-05 15:50:00,143.0,143.06,142.7,142.74,31361.0,135.4347,135.4915,135.1505,135.1884,31361.0
2018-04-06 09:30:00,141.43,142.27,141.25,142.27,59841.0,133.9477,134.7433,133.7772,134.7433,59841.0
2018-04-06 09:40:00,142.12,142.12,141.8,142.1,14418.0,134.6012,134.6012,134.2981,134.5823,14418.0
2018-04-06 09:50:00,142.26,142.4,142.17,142.17,10642.0,134.7338,134.8664,134.6486,134.6486,10642.0
2018-04-06 10:00:00,142.24,142.24,141.83,141.91,7188.0,134.7149,134.7149,134.3265,134.4023,7188.0
2018-04-06 10:10:00,141.81,142.1,141.79,142.1,17016.0,134.3076,134.5823,134.2887,134.5823,17016.0
2018-04-06 10:20:00,142.13,142.17,141.91,141.91,14244.0,134.6107,134.6486,134.4023,134.4023,14244.0
2018-04-06 10:30:00,141.9,141.92,141.47,141.58,9168.0,134.3928,134.4118,133.9856,134.0898,9168.0
2018-04-06 10:40:00,141.61,141.62,140.97,141.2,15016.0,134.1182,134.1277,133.512,133.7299,15016.0
2018-04-06 10:50:00,141.14,141.42,141.08,141.22,7766.0,133.6731,133.9382,133.6162,133.7488,7766.0
2018-04-06 11:00:00,141.06,141.1,140.8,141.06,31056.0,133.5973,133.6352,133.351,133.5973,31056.0
2018-04-06 11:10:00,141.04,141.23,140.98,141.06,4950.0,133.5783,133.7583,133.5215,133.5973,4950.0
2018-04-06 11:20:00,141.13,141.16,140.74,141.03,10017.0,133.6636,133.692,133.2942,133.5689,10017.0
2018-04-06 11:30:00,141.05,141.36,141.0,141.36,11751.0,133.5878,133.8814,133.5405,133.8814,11751.0
2018-04-06 11:40:00,141.36,141.45,140.99,140.99,7728.0,133.8814,133.9667,133.531,133.531,7728.0
2018-04-06 11:50:00,141.01,141.49,140.96,141.42,8351.0,133.5499,134.0045,133.5026,133.9382,8351.0
2018-04-06 12:00:00,141.33,141.35,141.12,141.22,5308.0,133.853,133.8719,133.6541,133.7488,5308.0
2018-04-06 12:10:00,141.2,141.2,140.92,140.97,8080.0,133.7299,133.7299,133.4647,133.512,8080.0
2018-04-06 12:20:00,140.78,140.85,140.71,140.71,10413.0,133.3321,133.3984,133.2658,133.2658,10413.0
2018-04-06 12:30:00,140.66,141.08,140.66,141.03,15597.0,133.2184,133.6162,133.2184,133.5689,15597.0
2018-04-06 12:40:00,141.12,141.31,141.08,141.2,8714.0,133.6541,133.8341,133.6162,133.7299,8714.0
2018-04-06 12:50:00,141.14,141.46,141.09,141.46,7943.0,133.6731,133.9761,133.6257,133.9761,7943.0
2018-04-06 13:00:00,141.42,141.42,140.97,141.1,15678.0,133.9382,133.9382,133.512,133.6352,15678.0
2018-04-06 13:10:00,140.98,140.99,140.8,140.93,16119.0,133.5215,133.531,133.351,133.4742,16119.0
2018-04-06 13:20:00,140.93,141.13,140.81,141.1,11067.0,133.4742,133.6636,133.3605,133.6352,11067.0
2018-04-06 13:30:00,141.07,141.22,140.71,140.71,20551.0,133.6068,133.7488,133.2658,133.2658,20551.0
2018-04-06 13:40:00,140.64,140.71,140.22,140.29,15534.0,133.1995,133.2658,132.8017,132.868,15534.0
2018-04-06 13:50:00,140.3,140.31,139.83,139.9,21832.0,132.8775,132.887,132.4324,132.4987,21832.0
2018-04-06 14:00:00,139.77,139.95,139.51,139.64,39193.0,132.3755,132.546,132.1293,132.2524,39193.0
2018-04-06 14:10:00,139.67,139.91,139.58,139.58,21894.0,132.2808,132.5081,132.1956,132.1956,21894.0
2018-04-06 14:20:00,139.61,139.85,139.45,139.48,19050.0,132.224,132.4513,132.0725,132.1009,19050.0
2018-04-06 14:30:00,139.44,139.64,138.99,139.05,30891.0,132.063,132.2524,131.6368,131.6936,30891.0
2018-04-06 14:40:00,138.96,139.48,138.95,139.23,45613.0,131.6084,132.1009,131.5989,131.8641,45613.0
2018-04-06 14:50:00,139.17,139.17,138.63,138.84,30049.0,131.8073,131.8073,131.2958,131.4947,30049.0
2018-04-06 15:00:00,139.0,139.14,138.56,138.84,41672.0,131.6463,131.7789,131.2295,131.4947,41672.0
2018-04-06 15:10:00,138.86,139.38,138.75,139.14,24089.0,131.5137,132.0062,131.4095,131.7789,24089.0
2018-04-06 15:20:00,139.09,139.37,138.97,139.06,24381.0,131.7315,131.9967,131.6179,131.7031,24381.0
2018-04-06 15:30:00,139.02,139.52,138.95,139.49,27078.0,131.6652,132.1388,131.5989,132.1103,27078.0
2018-04-06 15:40:00,139.55,139.67,139.22,139.23,32830.0,132.1672,132.2808,131.8546,131.8641,32830.0
2018-04-06 15:50:00,139.26,139.89,139.26,139.41,66608.0,131.8925,132.4892,131.8925,132.0346,66608.0
2018-04-09 09:30:00,140.35,140.57,140.13,140.16,45204.0,132.9248,133.1332,132.7165,132.7449,45204.0
2018-04-09 09:40:00,140.14,140.56,140.12,140.52,18159.0,132.726,133.1237,132.707,133.0859,18159.0
2018-04-09 09:50:00,140.68,141.05,140.66,141.05,17780.0,133.2374,133.5878,133.2184,133.5878,17780.0
2018-04-09 10:00:00,140.95,140.95,140.7,140.71,7998.0,133.4931,133.4931,133.2563,133.2658,7998.0
2018-04-09 10:10:00,140.73,140.86,140.65,140.73,6284.0,133.2847,133.4079,133.209,133.2847,6284.0
2018-04-09 10:20:00,140.76,141.04,140.76,141.04,6231.0,133.3132,133.5783,133.3132,133.5783,6231.0
2018-04-09 10:30:00,141.06,141.33,141.04,141.15,11438.0,133.5973,133.853,133.5783,133.6825,11438.0
2018-04-09 10:40:00,141.19,141.37,141.14,141.22,5400.0,133.7204,133.8909,133.6731,133.7488,5400.0
2018-04-09 10:50:00,141.31,141.38,141.25,141.25,11052.0,133.8341,133.9004,133.7772,133.7772,11052.0
2018-04-09 11:00:00,141.16,141.25,141.08,141.11,3395.0,133.692,133.7772,133.6162,133.6446,3395.0
2018-04-09 11:10:00,141.13,141.44,141.13,141.42,9907.0,133.6636,133.9572,133.6636,133.9382,9907.0
2018-04-09 11:20:00,141.46,141.54,141.37,141.48,19838.0,133.9761,134.0519,133.8909,133.9951,19838.0
2018-04-09 11:30:00,141.53,141.7,141.53,141.57,10401.0,134.0424,134.2034,134.0424,134.0803,10401.0
2018-04-09 11:40:00,141.55,141.82,141.55,141.8,12022.0,134.0614,134.3171,134.0614,134.2981,12022.0
2018-04-09 11:50:00,141.84,141.89,141.7,141.82,16889.0,134.336,134.3834,134.2034,134.3171,16889.0
2018-04-09 12:00:00,141.83,141.95,141.72,141.95,11636.0,134.3265,134.4402,134.2224,134.4402,11636.0
2018-04-09 12:10:00,141.9,142.01,141.89,141.99,10360.0,134.3928,134.497,134.3834,134.4781,10360.0
2018-04-09 12:20:00,141.9,141.9,141.75,141.81,9985.0,134.3928,134.3928,134.2508,134.3076,9985.0
2018-04-09 12:30:00,141.73,141.84,141.68,141.69,14838.0,134.2318,134.336,134.1845,134.194,14838.0
2018-04-09 12:40:00,141.61,141.87,141.56,141.81,9066.0,134.1182,134.3644,134.0708,134.3076,9066.0
2018-04-09 12:50:00,141.8,141.88,141.72,141.74,22557.0,134.2981,134.3739,134.2224,134.2413,22557.0
2018-04-09 13:00:00,141.78,142.04,141.78,142.04,15723.0,134.2792,134.5254,134.2792,134.5254,15723.0
2018-04-09 13:10:00,142.01,142.04,141.9,141.94,17257.0,134.497,134.5254,134.3928,134.4307,17257.0
2018-04-09 13:20:00,141.9,141.91,141.76,141.9,13787.0,134.3928,134.4023,134.2603,134.3928,13787.0
2018-04-09 13:30:00,141.97,141.99,141.82,141.83,8483.0,134.4591,134.4781,134.3171,134.3265,8483.0
2018-04-09 13:40:00,141.8,141.86,141.7,141.85,5281.0,134.2981,134.355,134.2034,134.3455,5281.0
2018-04-09 13:50:00,141.88,142.07,141.87,142.03,22182.0,134.3739,134.5539,134.3644,134.516,22182.0
2018-04-09 14:00:00,141.97,141.99,141.65,141.69,14623.0,134.4591,134.4781,134.1561,134.194,14623.0
2018-04-09 14:10:00,141.67,141.86,141.61,141.86,11952.0,134.175,134.355,134.1182,134.355,11952.0
2018-04-09 14:20:00,141.79,141.79,141.5,141.59,21148.0,134.2887,134.2887,134.014,134.0992,21148.0
2018-04-09 14:30:00,141.6,141.71,141.46,141.48,15730.0,134.1087,134.2129,133.9761,133.9951,15730.0
2018-04-09 14:40:00,141.52,141.52,141.26,141.41,33379.0,134.033,134.033,133.7867,133.9288,33379.0
2018-04-09 14:50:00,141.41,141.63,141.41,141.63,8524.0,133.9288,134.1371,133.9288,134.1371,8524.0
2018-04-09 15:00:00,141.49,141.58,141.44,141.51,8980.0,134.0045,134.0898,133.9572,134.0235,8980.0
2018-04-09 15:10:00,141.52,141.55,140.94,140.94,20516.0,134.033,134.0614,133.4836,133.4836,20516.0
2018-04-09 15:20:00,140.9,140.96,140.73,140.94,16400.0,133.4458,133.5026,133.2847,133.4836,16400.0
2018-04-09 15:30:00,140.9,140.99,140.63,140.66,12805.0,133.4458,133.531,133.19,133.2184,12805.0
2018-04-09 15:40:00,140.62,140.67,140.3,140.3,20291.0,133.1806,133.2279,132.8775,132.8775,20291.0
2018-04-09 15:50:00,140.29,140.39,139.78,139.91,29728.0,132.868,132.9627,132.385,132.5081,29728.0
2018-04-10 09:30:00,141.8,141.89,141.43,141.58,26044.0,134.2981,134.3834,133.9477,134.0898,26044.0
2018-04-10 09:40:00,141.63,141.68,141.32,141.66,14930.0,134.1371,134.1845,133.8435,134.1655,14930.0
2018-04-10 09:50:00,141.65,141.65,141.22,141.32,13338.0,134.1561,134.1561,133.7488,133.8435,13338.0
2018-04-10 10:00:00,141.35,141.55,141.34,141.47,9677.0,133.8719,134.0614,133.8625,133.9856,9677.0
2018-04-10 10:10:00,141.44,141.8,141.44,141.75,11876.0,133.9572,134.2981,133.9572,134.2508,11876.0
2018-04-10 10:20:00,141.74,142.07,141.6,142.0,18722.0,134.2413,134.5539,134.1087,134.4876,18722.0
2018-04-10 10:30:00,141.98,142.18,141.98,142.14,5028.0,134.4686,134.658,134.4686,134.6201,5028.0
2018-04-10 10:40:00,142.14,142.41,142.14,142.31,6213.0,134.6201,134.8759,134.6201,134.7812,6213.0
2018-04-10 10:50:00,142.28,142.29,142.07,142.16,8279.0,134.7527,134.7622,134.5539,134.6391,8279.0
2018-04-10 11:00:00,142.22,142.4,142.11,142.16,5198.0,134.6959,134.8664,134.5917,134.6391,5198.0
2018-04-10 11:10:00,142.19,142.28,142.04,142.23,4260.0,134.6675,134.7527,134.5254,134.7054,4260.0
2018-04-10 11:20:00,142.27,142.47,142.16,142.25,12802.0,134.7433,134.9327,134.6391,134.7243,12802.0
2018-04-10 11:30:00,142.25,142.41,142.25,142.35,5114.0,134.7243,134.8759,134.7243,134.819,5114.0
2018-04-10 11:40:00,142.49,142.55,141.76,141.88,13413.0,134.9516,135.0085,134.2603,134.3739,13413.0
2018-04-10 11:50:00,141.86,142.22,141.86,142.22,4091.0,134.355,134.6959,134.355,134.6959,4091.0
2018-04-10 12:00:00,142.24,142.26,142.04,142.19,9588.0,134.7149,134.7338,134.5254,134.6675,9588.0
2018-04-10 12:10:00,142.17,142.19,141.86,141.92,6921.0,134.6486,134.6675,134.355,134.4118,6921.0
2018-04-10 12:20:00,141.79,141.89,141.12,141.42,31512.0,134.2887,134.3834,133.6541,133.9382,31512.0
2018-04-10 12:30:00,141.46,141.82,141.45,141.77,10868.0,133.9761,134.3171,133.9667,134.2697,10868.0
2018-04-10 12:40:00,141.77,141.81,141.5,141.81,4613.0,134.2697,134.3076,134.014,134.3076,4613.0
2018-04-10 12:50:00,141.82,141.82,141.66,141.66,2707.0,134.3171,134.3171,134.1655,134.1655,2707.0
2018-04-10 13:00:00,141.59,141.82,141.59,141.75,6039.0,134.0992,134.3171,134.0992,134.2508,6039.0
2018-04-10 13:10:00,141.79,141.99,141.79,141.82,7299.0,134.2887,134.4781,134.2887,134.3171,7299.0
2018-04-10 13:20:00,141.76,142.0,141.73,142.0,3404.0,134.2603,134.4876,134.2318,134.4876,3404.0
2018-04-10 13:30:00,141.97,142.18,141.85,142.18,11089.0,134.4591,134.658,134.3455,134.658,11089.0
2018-04-10 13:40:00,142.06,142.06,141.73,141.81,7312.0,134.5444,134.5444,134.2318,134.3076,7312.0
2018-04-10 13:50:00,141.8,142.17,141.8,142.16,21471.0,134.2981,134.6486,134.2981,134.6391,21471.0
2018-04-10 14:00:00,142.21,142.32,142.06,142.31,6578.0,134.6864,134.7906,134.5444,134.7812,6578.0
2018-04-10 14:10:00,142.34,142.47,142.25,142.31,12158.0,134.8096,134.9327,134.7243,134.7812,12158.0
2018-04-10 14:20:00,142.21,142.27,142.05,142.06,6799.0,134.6864,134.7433,134.5349,134.5444,6799.0
2018-04-10 14:30:00,142.1,142.27,141.86,142.05,23690.0,134.5823,134.7433,134.355,134.5349,23690.0
2018-04-10 14:40:00,142.0,142.2,141.76,142.02,26655.0,134.4876,134.677,134.2603,134.5065,26655.0
2018-04-10 14:50:00,142.02,142.43,142.0,142.43,9662.0,134.5065,134.8948,134.4876,134.8948,9662.0
2018-04-10 15:00:00,142.46,142.67,142.26,142.67,13487.0,134.9232,135.1221,134.7338,135.1221,13487.0
2018-04-10 15:10:00,142.7,142.8,142.57,142.8,40798.0,135.1505,135.2452,135.0274,135.2452,40798.0
2018-04-10 15:20:00,142.81,142.82,142.37,142.62,26566.0,135.2547,135.2642,134.838,135.0748,26566.0
2018-04-10 15:30:00,142.58,142.59,142.3,142.48,19532.0,135.0369,135.0463,134.7717,134.9422,19532.0
2018-04-10 15:40:00,142.48,142.6,142.43,142.5,10757.0,134.9422,135.0558,134.8948,134.9611,10757.0
2018-04-10 15:50:00,142.53,142.63,142.25,142.38,44093.0,134.9895,135.0842,134.7243,134.8475,44093.0
2018-04-11 09:30:00,141.51,142.02,141.51,141.99,35984.0,134.0235,134.5065,134.0235,134.4781,35984.0
2018-04-11 09:40:00,141.91,142.14,141.76,141.91,24081.0,134.4023,134.6201,134.2603,134.4023,24081.0
2018-04-11 09:50:00,141.97,142.31,141.97,142.3,9626.0,134.4591,134.7812,134.4591,134.7717,9626.0
2018-04-11 10:00:00,142.33,142.36,141.97,142.07,7884.0,134.8001,134.8285,134.4591,134.5539,7884.0
2018-04-11 10:10:00,142.11,142.25,142.04,142.25,5435.0,134.5917,134.7243,134.5254,134.7243,5435.0
2018-04-11 10:20:00,142.24,142.54,142.22,142.53,16088.0,134.7149,134.999,134.6959,134.9895,16088.0
2018-04-11 10:30:00,142.55,142.63,142.47,142.54,6628.0,135.0085,135.0842,134.9327,134.999,6628.0
2018-04-11 10:40:00,142.57,142.62,142.36,142.37,4535.0,135.0274,135.0748,134.8285,134.838,4535.0
2018-04-11 10:50:00,142.33,142.33,142.0,142.01,8348.0,134.8001,134.8001,134.4876,134.497,8348.0
2018-04-11 11:00:00,141.97,142.09,141.81,142.06,5541.0,134.4591,134.5728,134.3076,134.5444,5541.0
2018-04-11 11:10:00,142.05,142.17,141.9,142.06,10432.0,134.5349,134.6486,134.3928,134.5444,10432.0
2018-04-11 11:20:00,142.05,142.25,141.92,142.22,6015.0,134.5349,134.7243,134.4118,134.6959,6015.0
2018-04-11 11:30:00,142.24,142.38,142.17,142.37,9647.0,134.7149,134.8475,134.6486,134.838,9647.0
2018-04-11 11:40:00,142.41,142.66,142.41,142.62,4290.0,134.8759,135.1126,134.8759,135.0748,4290.0
2018-04-11 11:50:00,142.58,142.75,142.55,142.55,5662.0,135.0369,135.1979,135.0085,135.0085,5662.0
2018-04-11 12:00:00,142.61,142.96,142.6,142.76,7883.0,135.0653,135.3968,135.0558,135.2073,7883.0
2018-04-11 12:10:00,142.85,142.89,142.67,142.67,3945.0,135.2926,135.3305,135.1221,135.1221,3945.0
2018-04-11 12:20:00,142.69,142.8,142.69,142.69,1993.0,135.1411,135.2452,135.1411,135.1411,1993.0
2018-04-11 12:30:00,142.73,142.77,142.5,142.52,6036.0,135.1789,135.2168,134.9611,134.98,6036.0
2018-04-11 12:40:00,142.57,142.62,142.37,142.45,15986.0,135.0274,135.0748,134.838,134.9137,15986.0
2018-04-11 12:50:00,142.44,142.46,142.27,142.39,9868.0,134.9043,134.9232,134.7433,134.8569,9868.0
2018-04-11 13:00:00,142.41,142.55,142.33,142.41,11843.0,134.8759,135.0085,134.8001,134.8759,11843.0
2018-04-11 13:10:00,142.39,142.41,142.24,142.38,6305.0,134.8569,134.8759,134.7149,134.8475,6305.0
2018-04-11 13:20:00,142.52,142.59,142.39,142.4,7204.0,134.98,135.0463,134.8569,134.8664,7204.0
2018-04-11 13:30:00,142.42,142.42,142.16,142.34,24582.0,134.8853,134.8853,134.6391,134.8096,24582.0
2018-04-11 13:40:00,142.41,142.42,142.19,142.24,5683.0,134.8759,134.8853,134.6675,134.7149,5683.0
2018-04-11 13:50:00,142.39,142.49,142.32,142.47,14638.0,134.8569,134.9516,134.7906,134.9327,14638.0
2018-04-11 14:00:00,142.5,142.62,142.11,142.12,29530.0,134.9611,135.0748,134.5917,134.6012,29530.0
2018-04-11 14:10:00,142.15,142.51,142.06,142.51,6338.0,134.6296,134.9706,134.5444,134.9706,6338.0
2018-04-11 14:20:00,142.48,142.53,142.34,142.36,3409.0,134.9422,134.9895,134.8096,134.8285,3409.0
2018-04-11 14:30:00,142.27,142.48,142.26,142.42,25221.0,134.7433,134.9422,134.7338,134.8853,25221.0
2018-04-11 14:40:00,142.5,142.5,142.21,142.26,43229.0,134.9611,134.9611,134.6864,134.7338,43229.0
2018-04-11 14:50:00,142.28,142.29,142.07,142.16,12496.0,134.7527,134.7622,134.5539,134.6391,12496.0
2018-04-11 15:00:00,142.27,142.34,141.91,141.92,19253.0,134.7433,134.8096,134.4023,134.4118,19253.0
2018-04-11 15:10:00,141.96,141.97,141.71,141.93,22557.0,134.4497,134.4591,134.2129,134.4213,22557.0
2018-04-11 15:20:00,141.87,141.95,141.75,141.78,8310.0,134.3644,134.4402,134.2508,134.2792,8310.0
2018-04-11 15:30:00,141.94,142.12,141.9,142.03,18583.0,134.4307,134.6012,134.3928,134.516,18583.0
2018-04-11 15:40:00,142.06,142.12,141.84,141.85,26394.0,134.5444,134.6012,134.336,134.3455,26394.0
2018-04-11 15:50:00,141.84,141.89,141.7,141.81,24509.0,134.336,134.3834,134.2034,134.3076,24509.0
2018-04-12 09:30:00,142.67,142.87,142.48,142.65,22718.0,135.1221,135.3115,134.9422,135.1032,22718.0
2018-04-12 09:40:00,142.58,143.0,142.58,142.9,3245.0,135.0369,135.4347,135.0369,135.3399,3245.0
2018-04-12 09:50:00,142.87,143.19,142.87,143.19,17018.0,135.3115,135.6146,135.3115,135.6146,17018.0
2018-04-12 10:00:00,143.19,143.23,143.02,143.15,14967.0,135.6146,135.6525,135.4536,135.5767,14967.0
2018-04-12 10:10:00,143.17,143.25,143.01,143.22,15873.0,135.5957,135.6714,135.4441,135.643,15873.0
2018-04-12 10:20:00,143.24,143.31,143.1,143.17,4690.0,135.662,135.7283,135.5294,135.5957,4690.0
2018-04-12 10:30:00,143.14,143.16,143.0,143.1,14566.0,135.5672,135.5862,135.4347,135.5294,14566.0
2018-04-12 10:40:00,143.07,143.14,142.81,143.0,16409.0,135.5009,135.5672,135.2547,135.4347,16409.0
2018-04-12 10:50:00,142.99,143.05,142.86,142.91,11507.0,135.4252,135.482,135.3021,135.3494,11507.0
2018-04-12 11:00:00,142.88,143.03,142.83,143.03,11087.0,135.321,135.4631,135.2736,135.4631,11087.0
2018-04-12 11:10:00,143.07,143.14,143.0,143.12,6230.0,135.5009,135.5672,135.4347,135.5483,6230.0
2018-04-12 11:20:00,143.15,143.2,143.04,143.07,9657.0,135.5767,135.6241,135.4725,135.5009,9657.0
2018-04-12 11:30:00,143.08,143.16,142.94,143.03,27332.0,135.5104,135.5862,135.3778,135.4631,27332.0
2018-04-12 11:40:00,143.05,143.1,142.8,142.86,10825.0,135.482,135.5294,135.2452,135.3021,10825.0
2018-04-12 11:50:00,142.84,142.89,142.67,142.85,16398.0,135.2831,135.3305,135.1221,135.2926,16398.0
2018-04-12 12:00:00,142.9,142.94,142.83,142.87,6452.0,135.3399,135.3778,135.2736,135.3115,6452.0
2018-04-12 12:10:00,142.89,143.03,142.8,143.02,8393.0,135.3305,135.4631,135.2452,135.4536,8393.0
2018-04-12 12:20:00,143.05,143.05,142.94,143.01,18536.0,135.482,135.482,135.3778,135.4441,18536.0
2018-04-12 12:30:00,143.03,143.11,142.99,142.99,8632.0,135.4631,135.5388,135.4252,135.4252,8632.0
2018-04-12 12:40:00,143.03,143.22,143.0,143.22,16650.0,135.4631,135.643,135.4347,135.643,16650.0
2018-04-12 12:50:00,143.18,143.27,143.14,143.23,11563.0,135.6051,135.6904,135.5672,135.6525,11563.0
2018-04-12 13:00:00,143.25,143.31,143.04,143.1,25706.0,135.6714,135.7283,135.4725,135.5294,25706.0
2018-04-12 13:10:00,143.13,143.13,142.83,142.95,5859.0,135.5578,135.5578,135.2736,135.3873,5859.0
2018-04-12 13:20:00,142.95,142.95,142.53,142.53,17911.0,135.3873,135.3873,134.9895,134.9895,17911.0
2018-04-12 13:30:00,142.44,142.89,142.44,142.81,16048.0,134.9043,135.3305,134.9043,135.2547,16048.0
2018-04-12 13:40:00,142.84,142.93,142.73,142.79,15152.0,135.2831,135.3684,135.1789,135.2358,15152.0
2018-04-12 13:50:00,142.81,142.93,142.68,142.7,13884.0,135.2547,135.3684,135.1316,135.1505,13884.0
2018-04-12 14:00:00,142.71,142.86,142.71,142.83,8035.0,135.16,135.3021,135.16,135.2736,8035.0
2018-04-12 14:10:00,142.86,143.09,142.86,143.06,14823.0,135.3021,135.5199,135.3021,135.4915,14823.0
2018-04-12 14:20:00,143.12,143.2,143.07,143.09,12490.0,135.5483,135.6241,135.5009,135.5199,12490.0
2018-04-12 14:30:00,143.14,143.16,142.98,143.05,16923.0,135.5672,135.5862,135.4157,135.482,16923.0
2018-04-12 14:40:00,143.03,143.05,142.82,142.92,23099.0,135.4631,135.482,135.2642,135.3589,23099.0
2018-04-12 14:50:00,142.94,143.11,142.93,143.11,6336.0,135.3778,135.5388,135.3684,135.5388,6336.0
2018-04-12 15:00:00,143.14,143.21,143.0,143.02,12799.0,135.5672,135.6335,135.4347,135.4536,12799.0
2018-04-12 15:10:00,142.98,143.22,142.98,143.22,14564.0,135.4157,135.643,135.4157,135.643,14564.0
2018-04-12 15:20:00,143.2,143.38,143.17,143.34,20033.0,135.6241,135.7945,135.5957,135.7567,20033.0
2018-04-12 15:30:00,143.32,143.36,143.2,143.34,27950.0,135.7377,135.7756,135.6241,135.7567,27950.0
2018-04-12 15:40:00,143.34,143.37,142.85,143.0,32115.0,135.7567,135.7851,135.2926,135.4347,32115.0
2018-04-12 15:50:00,143.02,143.07,142.8,142.8,36001.0,135.4536,135.5009,135.2452,135.2452,36001.0
2018-04-13 09:30:00,143.62,143.71,143.45,143.45,17679.0,136.0219,136.1071,135.8608,135.8608,17679.0
2018-04-13 09:40:00,143.54,143.58,143.36,143.42,4575.0,135.9461,135.984,135.7756,135.8324,4575.0
2018-04-13 09:50:00,143.42,143.44,143.15,143.25,24503.0,135.8324,135.8514,135.5767,135.6714,24503.0
2018-04-13 10:00:00,143.19,143.26,142.87,142.87,15355.0,135.6146,135.6809,135.3115,135.3115,15355.0
2018-04-13 10:10:00,142.85,143.15,142.71,143.15,21491.0,135.2926,135.5767,135.16,135.5767,21491.0
2018-04-13 10:20:00,142.97,143.08,142.49,142.55,26405.0,135.4062,135.5104,134.9516,135.0085,26405.0
2018-04-13 10:30:00,142.6,142.75,142.4,142.66,16960.0,135.0558,135.1979,134.8664,135.1126,16960.0
2018-04-13 10:40:00,142.63,142.88,142.55,142.85,13438.0,135.0842,135.321,135.0085,135.2926,13438.0
2018-04-13 10:50:00,142.85,142.92,142.57,142.57,13968.0,135.2926,135.3589,135.0274,135.0274,13968.0
2018-04-13 11:00:00,142.5,142.61,142.3,142.61,11018.0,134.9611,135.0653,134.7717,135.0653,11018.0
2018-04-13 11:10:00,142.59,142.67,142.56,142.57,5323.0,135.0463,135.1221,135.0179,135.0274,5323.0
2018-04-13 11:20:00,142.61,142.86,142.53,142.76,6199.0,135.0653,135.3021,134.9895,135.2073,6199.0
2018-04-13 11:30:00,142.79,142.9,142.64,142.67,6129.0,135.2358,135.3399,135.0937,135.1221,6129.0
2018-04-13 11:40:00,142.69,142.79,142.65,142.72,1892.0,135.1411,135.2358,135.1032,135.1695,1892.0
2018-04-13 11:50:00,142.65,142.84,142.58,142.83,20078.0,135.1032,135.2831,135.0369,135.2736,20078.0
2018-04-13 12:00:00,142.82,142.95,142.69,142.7,8853.0,135.2642,135.3873,135.1411,135.1505,8853.0
2018-04-13 12:10:00,142.74,142.81,142.68,142.76,6841.0,135.1884,135.2547,135.1316,135.2073,6841.0
2018-04-13 12:20:00,142.75,142.94,142.68,142.94,3892.0,135.1979,135.3778,135.1316,135.3778,3892.0
2018-04-13 12:30:00,142.91,142.91,142.67,142.68,7286.0,135.3494,135.3494,135.1221,135.1316,7286.0
2018-04-13 12:40:00,142.74,142.75,142.6,142.6,6186.0,135.1884,135.1979,135.0558,135.0558,6186.0
2018-04-13 12:50:00,142.75,142.8,142.7,142.77,5127.0,135.1979,135.2452,135.1505,135.2168,5127.0
2018-04-13 13:00:00,142.8,142.9,142.77,142.9,4499.0,135.2452,135.3399,135.2168,135.3399,4499.0
2018-04-13 13:10:00,142.84,142.95,142.78,142.87,6696.0,135.2831,135.3873,135.2263,135.3115,6696.0
2018-04-13 13:20:00,142.89,143.14,142.88,143.07,7616.0,135.3305,135.5672,135.321,135.5009,7616.0
2018-04-13 13:30:00,143.09,143.1,142.9,142.97,27322.0,135.5199,135.5294,135.3399,135.4062,27322.0
2018-04-13 13:40:00,143.02,143.05,142.99,143.04,3283.0,135.4536,135.482,135.4252,135.4725,3283.0
2018-04-13 13:50:00,143.05,143.12,142.97,143.03,7645.0,135.482,135.5483,135.4062,135.4631,7645.0
2018-04-13 14:00:00,143.06,143.08,142.96,143.06,12649.0,135.4915,135.5104,135.3968,135.4915,12649.0
2018-04-13 14:10:00,143.1,143.11,142.77,142.85,45019.0,135.5294,135.5388,135.2168,135.2926,45019.0
2018-04-13 14:20:00,142.81,142.87,142.78,142.86,35357.0,135.2547,135.3115,135.2263,135.3021,35357.0
2018-04-13 14:30:00,142.81,143.02,142.72,142.82,35797.0,135.2547,135.4536,135.1695,135.2642,35797.0
2018-04-13 14:40:00,142.7,142.87,142.69,142.79,12913.0,135.1505,135.3115,135.1411,135.2358,12913.0
2018-04-13 14:50:00,142.67,142.7,142.54,142.59,22131.0,135.1221,135.1505,134.999,135.0463,22131.0
2018-04-13 15:00:00,142.61,142.61,142.17,142.31,21083.0,135.0653,135.0653,134.6486,134.7812,21083.0
2018-04-13 15:10:00,142.29,142.46,141.92,141.97,36190.0,134.7622,134.9232,134.4118,134.4591,36190.0
2018-04-13 15:20:00,141.98,142.1,141.98,142.09,10301.0,134.4686,134.5823,134.4686,134.5728,10301.0
2018-04-13 15:30:00,142.01,142.19,141.97,142.19,16098.0,134.497,134.6675,134.4591,134.6675,16098.0
2018-04-13 15:40:00,142.21,142.45,142.21,142.36,15212.0,134.6864,134.9137,134.6864,134.8285,15212.0
2018-04-13 15:50:00,142.42,142.66,142.42,142.5,18258.0,134.8853,135.1126,134.8853,134.9611,18258.0
2018-04-16 09:30:00,143.56,143.56,143.05,143.09,43940.0,135.965,135.965,135.482,135.5199,43940.0
2018-04-16 09:40:00,143.15,143.24,143.06,143.24,9470.0,135.5767,135.662,135.4915,135.662,9470.0
2018-04-16 09:50:00,143.03,143.04,142.9,142.91,2307.0,135.4631,135.4725,135.3399,135.3494,2307.0
2018-04-16 10:00:00,143.08,143.35,143.08,143.33,7012.0,135.5104,135.7661,135.5104,135.7472,7012.0
2018-04-16 10:10:00,143.3,143.33,143.05,143.07,10319.0,135.7188,135.7472,135.482,135.5009,10319.0
2018-04-16 10:20:00,143.13,143.42,143.1,143.38,4393.0,135.5578,135.8324,135.5294,135.7945,4393.0
2018-04-16 10:30:00,143.4,143.46,143.29,143.41,6968.0,135.8135,135.8703,135.7093,135.823,6968.0
2018-04-16 10:40:00,143.36,143.39,143.11,143.11,10470.0,135.7756,135.804,135.5388,135.5388,10470.0
2018-04-16 10:50:00,143.12,143.3,143.09,143.25,6605.0,135.5483,135.7188,135.5199,135.6714,6605.0
2018-04-16 11:00:00,143.28,143.39,143.22,143.33,3791.0,135.6998,135.804,135.643,135.7472,3791.0
2018-04-16 11:10:00,143.27,143.27,142.93,143.12,6755.0,135.6904,135.6904,135.3684,135.5483,6755.0
2018-04-16 11:20:00,143.18,143.3,143.16,143.3,11036.0,135.6051,135.7188,135.5862,135.7188,11036.0
2018-04-16 11:30:00,143.17,143.36,143.16,143.36,6878.0,135.5957,135.7756,135.5862,135.7756,6878.0
2018-04-16 11:40:00,143.35,143.36,143.27,143.29,3476.0,135.7661,135.7756,135.6904,135.7093,3476.0
2018-04-16 11:50:00,143.33,143.36,143.21,143.35,8897.0,135.7472,135.7756,135.6335,135.7661,8897.0
2018-04-16 12:00:00,143.42,143.56,143.42,143.49,6603.0,135.8324,135.965,135.8324,135.8987,6603.0
2018-04-16 12:10:00,143.55,143.62,143.47,143.56,5684.0,135.9556,136.0219,135.8798,135.965,5684.0
2018-04-16 12:20:00,143.57,143.57,143.47,143.5,10179.0,135.9745,135.9745,135.8798,135.9082,10179.0
2018-04-16 12:30:00,143.52,143.58,143.4,143.48,9705.0,135.9271,135.984,135.8135,135.8893,9705.0
2018-04-16 12:40:00,143.5,143.7,143.49,143.68,21775.0,135.9082,136.0976,135.8987,136.0787,21775.0
2018-04-16 12:50:00,143.76,143.9,143.76,143.84,5637.0,136.1544,136.287,136.1544,136.2302,5637.0
2018-04-16 13:00:00,143.9,143.95,143.84,143.95,10287.0,136.287,136.3344,136.2302,136.3344,10287.0
2018-04-16 13:10:00,143.92,143.97,143.84,143.89,4477.0,136.306,136.3533,136.2302,136.2776,4477.0
2018-04-16 13:20:00,143.91,143.91,143.77,143.78,8594.0,136.2965,136.2965,136.1639,136.1734,8594.0
2018-04-16 13:30:00,143.8,143.85,143.78,143.8,5768.0,136.1923,136.2397,136.1734,136.1923,5768.0
2018-04-16 13:40:00,143.86,143.9,143.75,143.87,19758.0,136.2492,136.287,136.145,136.2586,19758.0
2018-04-16 13:50:00,143.85,143.85,143.77,143.85,10280.0,136.2397,136.2397,136.1639,136.2397,10280.0
2018-04-16 14:00:00,143.83,143.89,143.61,143.66,18455.0,136.2207,136.2776,136.0124,136.0597,18455.0
2018-04-16 14:10:00,143.76,143.76,143.62,143.65,19286.0,136.1544,136.1544,136.0219,136.0503,19286.0
2018-04-16 14:20:00,143.66,143.7,143.54,143.61,12128.0,136.0597,136.0976,135.9461,136.0124,12128.0
2018-04-16 14:30:00,143.55,143.8,143.55,143.77,10455.0,135.9556,136.1923,135.9556,136.1639,10455.0
2018-04-16 14:40:00,143.78,143.79,143.68,143.75,7993.0,136.1734,136.1829,136.0787,136.145,7993.0
2018-04-16 14:50:00,143.78,143.78,143.6,143.64,11749.0,136.1734,136.1734,136.0029,136.0408,11749.0
2018-04-16 15:00:00,143.65,143.77,143.6,143.64,7816.0,136.0503,136.1639,136.0029,136.0408,7816.0
2018-04-16 15:10:00,143.65,143.65,143.44,143.5,18076.0,136.0503,136.0503,135.8514,135.9082,18076.0
2018-04-16 15:20:00,143.46,143.52,143.35,143.52,11574.0,135.8703,135.9271,135.7661,135.9271,11574.0
2018-04-16 15:30:00,143.53,143.59,143.48,143.58,9044.0,135.9366,135.9934,135.8893,135.984,9044.0
2018-04-16 15:40:00,143.6,143.78,143.55,143.58,6052.0,136.0029,136.1734,135.9556,135.984,6052.0
2018-04-16 15:50:00,143.62,143.7,143.51,143.53,20815.0,136.0219,136.0976,135.9177,135.9366,20815.0
2018-04-17 09:30:00,144.65,144.95,144.28,144.69,44265.0,136.9974,137.2815,136.6469,137.0352,44265.0
2018-04-17 09:40:00,144.77,144.91,144.72,144.81,15434.0,137.111,137.2436,137.0637,137.1489,15434.0
2018-04-17 09:50:00,144.81,144.94,144.72,144.86,9634.0,137.1489,137.272,137.0637,137.1962,9634.0
2018-04-17 10:00:00,144.95,145.1,144.95,145.07,14866.0,137.2815,137.4236,137.2815,137.3951,14866.0
2018-04-17 10:10:00,145.06,145.13,145.0,145.03,8834.0,137.3857,137.452,137.3288,137.3573,8834.0
2018-04-17 10:20:00,145.02,145.15,144.97,145.01,8373.0,137.3478,137.4709,137.3004,137.3383,8373.0
2018-04-17 10:30:00,145.01,145.22,145.01,145.17,6286.0,137.3383,137.5372,137.3383,137.4898,6286.0
2018-04-17 10:40:00,145.18,145.24,145.17,145.21,9724.0,137.4993,137.5561,137.4898,137.5277,9724.0
2018-04-17 10:50:00,145.23,145.44,145.23,145.42,15595.0,137.5467,137.7456,137.5467,137.7266,15595.0
2018-04-17 11:00:00,145.44,145.61,145.43,145.52,10532.0,137.7456,137.9066,137.7361,137.8213,10532.0
2018-04-17 11:10:00,145.54,145.57,145.44,145.44,9935.0,137.8403,137.8687,137.7456,137.7456,9935.0
2018-04-17 11:20:00,145.46,145.65,145.46,145.61,9322.0,137.7645,137.9445,137.7645,137.9066,9322.0
2018-04-17 11:30:00,145.58,145.59,145.47,145.48,9608.0,137.8782,137.8876,137.774,137.7834,9608.0
2018-04-17 11:40:00,145.5,145.55,145.44,145.53,2406.0,137.8024,137.8497,137.7456,137.8308,2406.0
2018-04-17 11:50:00,145.52,145.59,145.51,145.51,6184.0,137.8213,137.8876,137.8119,137.8119,6184.0
2018-04-17 12:00:00,145.49,145.63,145.47,145.61,4630.0,137.7929,137.9255,137.774,137.9066,4630.0
2018-04-17 12:10:00,145.6,145.65,145.59,145.6,5669.0,137.8971,137.9445,137.8876,137.8971,5669.0
2018-04-17 12:20:00,145.62,145.7,145.58,145.64,4042.0,137.916,137.9918,137.8782,137.935,4042.0
2018-04-17 12:30:00,145.68,145.69,145.47,145.52,18982.0,137.9729,137.9823,137.774,137.8213,18982.0
2018-04-17 12:40:00,145.53,145.59,145.51,145.52,2686.0,137.8308,137.8876,137.8119,137.8213,2686.0
2018-04-17 12:50:00,145.58,145.62,145.54,145.58,7917.0,137.8782,137.916,137.8403,137.8782,7917.0
2018-04-17 13:00:00,145.58,145.73,145.52,145.69,5222.0,137.8782,138.0202,137.8213,137.9823,5222.0
2018-04-17 13:10:00,145.63,145.68,145.41,145.48,14225.0,137.9255,137.9729,137.7172,137.7834,14225.0
2018-04-17 13:20:00,145.45,145.67,145.45,145.67,7085.0,137.755,137.9634,137.755,137.9634,7085.0
2018-04-17 13:30:00,145.68,145.71,145.62,145.67,11325.0,137.9729,138.0013,137.916,137.9634,11325.0
2018-04-17 13:40:00,145.69,145.75,145.62,145.7,14671.0,137.9823,138.0392,137.916,137.9918,14671.0
2018-04-17 13:50:00,145.68,145.74,145.58,145.72,13188.0,137.9729,138.0297,137.8782,138.0108,13188.0
2018-04-17 14:00:00,145.71,145.85,145.69,145.73,13113.0,138.0013,138.1339,137.9823,138.0202,13113.0
2018-04-17 14:10:00,145.73,145.77,145.65,145.7,9705.0,138.0202,138.0581,137.9445,137.9918,9705.0
2018-04-17 14:20:00,145.65,145.68,145.54,145.66,17618.0,137.9445,137.9729,137.8403,137.9539,17618.0
2018-04-17 14:30:00,145.69,145.76,145.65,145.75,16248.0,137.9823,138.0486,137.9445,138.0392,16248.0
2018-04-17 14:40:00,145.77,145.88,145.77,145.88,15539.0,138.0581,138.1623,138.0581,138.1623,15539.0
2018-04-17 14:50:00,145.91,145.92,145.81,145.87,12748.0,138.1907,138.2002,138.096,138.1528,12748.0
2018-04-17 15:00:00,145.84,145.98,145.82,145.97,8939.0,138.1244,138.257,138.1055,138.2475,8939.0
2018-04-17 15:10:00,145.97,146.06,145.9,146.06,18388.0,138.2475,138.3328,138.1812,138.3328,18388.0
2018-04-17 15:20:00,146.08,146.15,146.02,146.05,79714.0,138.3517,138.418,138.2949,138.3233,79714.0
2018-04-17 15:30:00,146.06,146.2,146.03,146.08,17099.0,138.3328,138.4654,138.3044,138.3517,17099.0
2018-04-17 15:40:00,146.07,146.08,145.99,146.08,17338.0,138.3422,138.3517,138.2665,138.3517,17338.0
2018-04-17 15:50:00,146.1,146.12,145.8,145.83,23340.0,138.3706,138.3896,138.0865,138.1149,23340.0
2018-04-18 09:30:00,146.1,146.19,145.84,145.84,38231.0,138.3706,138.4559,138.1244,138.1244,38231.0
2018-04-18 09:40:00,145.86,146.0,145.81,146.0,9927.0,138.1433,138.2759,138.096,138.2759,9927.0
2018-04-18 09:50:00,145.94,146.0,145.93,145.96,3808.0,138.2191,138.2759,138.2096,138.2381,3808.0
2018-04-18 10:00:00,145.91,145.95,145.69,145.77,9049.0,138.1907,138.2286,137.9823,138.0581,9049.0
2018-04-18 10:10:00,145.72,145.73,145.52,145.73,8988.0,138.0108,138.0202,137.8213,138.0202,8988.0
2018-04-18 10:20:00,145.78,145.87,145.75,145.82,12244.0,138.0676,138.1528,138.0392,138.1055,12244.0
2018-04-18 10:30:00,146.0,146.09,145.94,146.03,10090.0,138.2759,138.3612,138.2191,138.3044,10090.0
2018-04-18 10:40:00,146.02,146.17,146.02,146.14,5081.0,138.2949,138.4369,138.2949,138.4085,5081.0
2018-04-18 10:50:00,146.14,146.21,146.07,146.2,10570.0,138.4085,138.4748,138.3422,138.4654,10570.0
2018-04-18 11:00:00,146.2,146.44,146.2,146.42,15293.0,138.4654,138.6927,138.4654,138.6737,15293.0
2018-04-18 11:10:00,146.41,146.45,146.28,146.31,9400.0,138.6642,138.7021,138.5411,138.5695,9400.0
2018-04-18 11:20:00,146.31,146.46,146.31,146.46,3669.0,138.5695,138.7116,138.5695,138.7116,3669.0
2018-04-18 11:30:00,146.44,146.45,146.33,146.42,3560.0,138.6927,138.7021,138.5885,138.6737,3560.0
2018-04-18 11:40:00,146.43,146.44,146.23,146.24,3069.0,138.6832,138.6927,138.4938,138.5032,3069.0
2018-04-18 11:50:00,146.29,146.36,146.23,146.24,13323.0,138.5506,138.6169,138.4938,138.5032,13323.0
2018-04-18 12:00:00,146.3,146.42,146.28,146.39,6852.0,138.5601,138.6737,138.5411,138.6453,6852.0
2018-04-18 12:10:00,146.44,146.48,146.42,146.45,4510.0,138.6927,138.7305,138.6737,138.7021,4510.0
2018-04-18 12:20:00,146.39,146.46,146.34,146.42,4960.0,138.6453,138.7116,138.598,138.6737,4960.0
2018-04-18 12:30:00,146.45,146.45,146.27,146.27,14396.0,138.7021,138.7021,138.5317,138.5317,14396.0
2018-04-18 12:40:00,146.31,146.37,146.26,146.29,4191.0,138.5695,138.6264,138.5222,138.5506,4191.0
2018-04-18 12:50:00,146.34,146.46,146.29,146.42,15349.0,138.598,138.7116,138.5506,138.6737,15349.0
2018-04-18 13:00:00,146.41,146.46,146.39,146.4,3737.0,138.6642,138.7116,138.6453,138.6548,3737.0
2018-04-18 13:10:00,146.39,146.49,146.35,146.45,3533.0,138.6453,138.74,138.6074,138.7021,3533.0
2018-04-18 13:20:00,146.47,146.52,146.37,146.41,14061.0,138.7211,138.7684,138.6264,138.6642,14061.0
2018-04-18 13:30:00,146.43,146.43,146.33,146.4,4650.0,138.6832,138.6832,138.5885,138.6548,4650.0
2018-04-18 13:40:00,146.36,146.36,146.27,146.28,13597.0,138.6169,138.6169,138.5317,138.5411,13597.0
2018-04-18 13:50:00,146.3,146.35,146.26,146.26,10541.0,138.5601,138.6074,138.5222,138.5222,10541.0
2018-04-18 14:00:00,146.1,146.42,146.1,146.37,17062.0,138.3706,138.6737,138.3706,138.6264,17062.0
2018-04-18 14:10:00,146.43,146.51,146.43,146.49,14071.0,138.6832,138.759,138.6832,138.74,14071.0
2018-04-18 14:20:00,146.45,146.56,146.45,146.49,5750.0,138.7021,138.8063,138.7021,138.74,5750.0
2018-04-18 14:30:00,146.51,146.57,146.43,146.43,28073.0,138.759,138.8158,138.6832,138.6832,28073.0
2018-04-18 14:40:00,146.45,146.51,146.42,146.51,7545.0,138.7021,138.759,138.6737,138.759,7545.0
2018-04-18 14:50:00,146.51,146.57,146.38,146.39,3750.0,138.759,138.8158,138.6358,138.6453,3750.0
2018-04-18 15:00:00,146.39,146.52,146.34,146.45,24467.0,138.6453,138.7684,138.598,138.7021,24467.0
2018-04-18 15:10:00,146.48,146.53,146.41,146.47,11798.0,138.7305,138.7779,138.6642,138.7211,11798.0
2018-04-18 15:20:00,146.47,146.47,146.35,146.38,6060.0,138.7211,138.7211,138.6074,138.6358,6060.0
2018-04-18 15:30:00,146.37,146.4,146.32,146.33,9585.0,138.6264,138.6548,138.579,138.5885,9585.0
2018-04-18 15:40:00,146.3,146.32,146.17,146.17,7686.0,138.5601,138.579,138.4369,138.4369,7686.0
2018-04-18 15:50:00,146.12,146.2,146.09,146.18,20715.0,138.3896,138.4654,138.3612,138.4464,20715.0
2018-04-19 09:30:00,145.52,145.66,144.97,145.17,30799.0,137.8213,137.9539,137.3004,137.4898,30799.0
2018-04-19 09:40:00,145.18,145.22,144.9,144.94,3417.0,137.4993,137.5372,137.2341,137.272,3417.0
2018-04-19 09:50:00,144.86,145.19,144.83,145.19,7308.0,137.1962,137.5088,137.1678,137.5088,7308.0
2018-04-19 10:00:00,145.15,145.18,144.83,144.92,8984.0,137.4709,137.4993,137.1678,137.2531,8984.0
2018-04-19 10:10:00,144.91,145.34,144.86,145.34,4156.0,137.2436,137.6509,137.1962,137.6509,4156.0
2018-04-19 10:20:00,145.23,145.24,145.06,145.06,8624.0,137.5467,137.5561,137.3857,137.3857,8624.0
2018-04-19 10:30:00,145.05,145.2,144.95,145.19,3427.0,137.3762,137.5183,137.2815,137.5088,3427.0
2018-04-19 10:40:00,145.18,145.19,144.83,144.84,6775.0,137.4993,137.5088,137.1678,137.1773,6775.0
2018-04-19 10:50:00,144.88,144.9,144.62,144.8,12182.0,137.2152,137.2341,136.9689,137.1394,12182.0
2018-04-19 11:00:00,144.78,144.79,144.6,144.7,7643.0,137.1205,137.13,136.95,137.0447,7643.0
2018-04-19 11:10:00,144.65,144.68,144.45,144.58,7035.0,136.9974,137.0258,136.8079,136.9311,7035.0
2018-04-19 11:20:00,144.52,144.75,144.49,144.73,7281.0,136.8742,137.0921,136.8458,137.0731,7281.0
2018-04-19 11:30:00,144.78,144.81,144.66,144.68,99320.0,137.1205,137.1489,137.0068,137.0258,99320.0
2018-04-19 11:40:00,144.57,144.65,144.48,144.61,10452.0,136.9216,136.9974,136.8364,136.9595,10452.0
2018-04-19 11:50:00,144.62,144.62,144.38,144.39,12938.0,136.9689,136.9689,136.7416,136.7511,12938.0
2018-04-19 12:00:00,144.32,144.37,144.19,144.33,13297.0,136.6848,136.7322,136.5617,136.6943,13297.0
2018-04-19 12:10:00,144.29,144.44,144.27,144.43,5782.0,136.6564,136.7985,136.6375,136.789,5782.0
2018-04-19 12:20:00,144.41,144.47,144.29,144.29,7604.0,136.7701,136.8269,136.6564,136.6564,7604.0
2018-04-19 12:30:00,144.41,144.5,144.35,144.49,7213.0,136.7701,136.8553,136.7132,136.8458,7213.0
2018-04-19 12:40:00,144.42,144.61,144.4,144.59,8176.0,136.7795,136.9595,136.7606,136.9405,8176.0
2018-04-19 12:50:00,144.6,144.65,144.39,144.44,4977.0,136.95,136.9974,136.7511,136.7985,4977.0
2018-04-19 13:00:00,144.4,144.41,144.26,144.29,10422.0,136.7606,136.7701,136.628,136.6564,10422.0
2018-04-19 13:10:00,144.24,144.29,144.17,144.26,4803.0,136.609,136.6564,136.5428,136.628,4803.0
2018-04-19 13:20:00,144.25,144.34,144.19,144.19,4203.0,136.6185,136.7038,136.5617,136.5617,4203.0
2018-04-19 13:30:00,144.24,144.36,144.18,144.35,8690.0,136.609,136.7227,136.5522,136.7132,8690.0
2018-04-19 13:40:00,144.37,144.51,144.35,144.43,7200.0,136.7322,136.8648,136.7132,136.789,7200.0
2018-04-19 13:50:00,144.46,144.55,144.42,144.42,5512.0,136.8174,136.9026,136.7795,136.7795,5512.0
2018-04-19 14:00:00,144.44,144.5,144.39,144.49,9455.0,136.7985,136.8553,136.7511,136.8458,9455.0
2018-04-19 14:10:00,144.5,144.55,144.4,144.4,10689.0,136.8553,136.9026,136.7606,136.7606,10689.0
2018-04-19 14:20:00,144.43,144.43,144.21,144.34,23273.0,136.789,136.789,136.5806,136.7038,23273.0
2018-04-19 14:30:00,144.35,144.42,144.3,144.42,16723.0,136.7132,136.7795,136.6659,136.7795,16723.0
2018-04-19 14:40:00,144.44,144.59,144.43,144.48,9088.0,136.7985,136.9405,136.789,136.8364,9088.0
2018-04-19 14:50:00,144.43,144.57,144.37,144.56,37418.0,136.789,136.9216,136.7322,136.9121,37418.0
2018-04-19 15:00:00,144.55,144.65,144.45,144.65,9899.0,136.9026,136.9974,136.8079,136.9974,9899.0
2018-04-19 15:10:00,144.62,144.65,144.5,144.65,14442.0,136.9689,136.9974,136.8553,136.9974,14442.0
2018-04-19 15:20:00,144.61,144.68,144.43,144.45,6483.0,136.9595,137.0258,136.789,136.8079,6483.0
2018-04-19 15:30:00,144.43,145.0,144.43,144.86,51986.0,136.789,137.3288,136.789,137.1962,51986.0
2018-04-19 15:40:00,144.82,144.94,144.75,144.84,16489.0,137.1584,137.272,137.0921,137.1773,16489.0
2018-04-19 15:50:00,144.86,144.9,144.65,144.72,18972.0,137.1962,137.2341,136.9974,137.0637,18972.0
2018-04-20 09:30:00,144.63,144.71,144.15,144.21,22046.0,136.9784,137.0542,136.5238,136.5806,22046.0
2018-04-20 09:40:00,144.18,144.36,144.07,144.15,3664.0,136.5522,136.7227,136.448,136.5238,3664.0
2018-04-20 09:50:00,144.21,144.24,144.0,144.19,8266.0,136.5806,136.609,136.3817,136.5617,8266.0
2018-04-20 10:00:00,144.21,144.21,144.0,144.04,9618.0,136.5806,136.5806,136.3817,136.4196,9618.0
2018-04-20 10:10:00,144.01,144.2,144.01,144.18,8935.0,136.3912,136.5712,136.3912,136.5522,8935.0
2018-04-20 10:20:00,144.19,144.3,144.13,144.3,4773.0,136.5617,136.6659,136.5049,136.6659,4773.0
2018-04-20 10:30:00,144.26,144.39,144.19,144.34,16353.0,136.628,136.7511,136.5617,136.7038,16353.0
2018-04-20 10:40:00,144.34,144.34,143.97,143.97,15576.0,136.7038,136.7038,136.3533,136.3533,15576.0
2018-04-20 10:50:00,143.97,143.99,143.7,143.86,7013.0,136.3533,136.3723,136.0976,136.2492,7013.0
2018-04-20 11:00:00,143.83,143.85,143.55,143.57,15180.0,136.2207,136.2397,135.9556,135.9745,15180.0
2018-04-20 11:10:00,143.46,143.54,143.3,143.51,9615.0,135.8703,135.9461,135.7188,135.9177,9615.0
2018-04-20 11:20:00,143.55,143.57,143.23,143.27,4401.0,135.9556,135.9745,135.6525,135.6904,4401.0
2018-04-20 11:30:00,143.41,143.63,143.4,143.63,2963.0,135.823,136.0313,135.8135,136.0313,2963.0
2018-04-20 11:40:00,143.61,143.72,143.54,143.56,6010.0,136.0124,136.1166,135.9461,135.965,6010.0
2018-04-20 11:50:00,143.48,143.58,143.44,143.55,2358.0,135.8893,135.984,135.8514,135.9556,2358.0
2018-04-20 12:00:00,143.44,143.51,143.35,143.48,11724.0,135.8514,135.9177,135.7661,135.8893,11724.0
2018-04-20 12:10:00,143.44,143.44,143.15,143.16,6537.0,135.8514,135.8514,135.5767,135.5862,6537.0
2018-04-20 12:20:00,143.17,143.25,143.17,143.24,2142.0,135.5957,135.6714,135.5957,135.662,2142.0
2018-04-20 12:30:00,143.13,143.34,143.08,143.15,9677.0,135.5578,135.7567,135.5104,135.5767,9677.0
2018-04-20 12:40:00,143.19,143.2,143.03,143.03,6275.0,135.6146,135.6241,135.4631,135.4631,6275.0
2018-04-20 12:50:00,143.06,143.21,143.05,143.17,7162.0,135.4915,135.6335,135.482,135.5957,7162.0
2018-04-20 13:00:00,143.08,143.24,143.07,143.22,18471.0,135.5104,135.662,135.5009,135.643,18471.0
2018-04-20 13:10:00,143.21,143.42,143.21,143.31,9635.0,135.6335,135.8324,135.6335,135.7283,9635.0
2018-04-20 13:20:00,143.32,143.43,143.18,143.39,14728.0,135.7377,135.8419,135.6051,135.804,14728.0
2018-04-20 13:30:00,143.41,143.54,143.39,143.54,8477.0,135.823,135.9461,135.804,135.9461,8477.0
2018-04-20 13:40:00,143.56,143.59,143.47,143.47,21381.0,135.965,135.9934,135.8798,135.8798,21381.0
2018-04-20 13:50:00,143.48,143.59,143.41,143.44,6873.0,135.8893,135.9934,135.823,135.8514,6873.0
2018-04-20 14:00:00,143.41,143.48,143.33,143.47,11763.0,135.823,135.8893,135.7472,135.8798,11763.0
2018-04-20 14:10:00,143.45,143.45,143.27,143.27,19425.0,135.8608,135.8608,135.6904,135.6904,19425.0
2018-04-20 14:20:00,143.25,143.32,143.19,143.32,14339.0,135.6714,135.7377,135.6146,135.7377,14339.0
2018-04-20 14:30:00,143.34,143.34,143.06,143.14,25033.0,135.7567,135.7567,135.4915,135.5672,25033.0
2018-04-20 14:40:00,143.16,143.24,143.04,143.05,5225.0,135.5862,135.662,135.4725,135.482,5225.0
2018-04-20 14:50:00,143.09,143.19,143.04,143.16,20656.0,135.5199,135.6146,135.4725,135.5862,20656.0
2018-04-20 15:00:00,143.02,143.06,142.7,142.7,15812.0,135.4536,135.4915,135.1505,135.1505,15812.0
2018-04-20 15:10:00,142.7,142.86,142.68,142.69,17452.0,135.1505,135.3021,135.1316,135.1411,17452.0
2018-04-20 15:20:00,142.65,142.87,142.65,142.81,13932.0,135.1032,135.3115,135.1032,135.2547,13932.0
2018-04-20 15:30:00,142.79,143.06,142.72,143.03,16597.0,135.2358,135.4915,135.1695,135.4631,16597.0
2018-04-20 15:40:00,143.06,143.1,142.84,142.94,12784.0,135.4915,135.5294,135.2831,135.3778,12784.0
2018-04-20 15:50:00,142.99,143.13,142.84,143.13,30162.0,135.4252,135.5578,135.2831,135.5578,30162.0
2018-04-23 09:30:00,143.59,143.65,143.33,143.44,32337.0,135.9934,136.0503,135.7472,135.8514,32337.0
2018-04-23 09:40:00,143.4,143.41,143.12,143.13,22384.0,135.8135,135.823,135.5483,135.5578,22384.0
2018-04-23 09:50:00,143.11,143.22,142.95,143.2,8712.0,135.5388,135.643,135.3873,135.6241,8712.0
2018-04-23 10:00:00,143.28,143.28,143.01,143.11,9165.0,135.6998,135.6998,135.4441,135.5388,9165.0
2018-04-23 10:10:00,143.14,143.27,143.06,143.24,9657.0,135.5672,135.6904,135.4915,135.662,9657.0
2018-04-23 10:20:00,143.25,143.41,143.23,143.29,9716.0,135.6714,135.823,135.6525,135.7093,9716.0
2018-04-23 10:30:00,143.32,143.35,143.06,143.22,14078.0,135.7377,135.7661,135.4915,135.643,14078.0
2018-04-23 10:40:00,143.16,143.48,143.16,143.46,8261.0,135.5862,135.8893,135.5862,135.8703,8261.0
2018-04-23 10:50:00,143.44,143.54,143.43,143.48,11044.0,135.8514,135.9461,135.8419,135.8893,11044.0
2018-04-23 11:00:00,143.4,143.7,143.4,143.7,7841.0,135.8135,136.0976,135.8135,136.0976,7841.0
2018-04-23 11:10:00,143.73,143.89,143.73,143.8,26097.0,136.126,136.2776,136.126,136.1923,26097.0
2018-04-23 11:20:00,143.81,143.84,143.73,143.81,16470.0,136.2018,136.2302,136.126,136.2018,16470.0
2018-04-23 11:30:00,143.85,143.85,143.63,143.63,14091.0,136.2397,136.2397,136.0313,136.0313,14091.0
2018-04-23 11:40:00,143.64,143.71,143.49,143.5,22055.0,136.0408,136.1071,135.8987,135.9082,22055.0
2018-04-23 11:50:00,143.47,143.63,143.43,143.56,14638.0,135.8798,136.0313,135.8419,135.965,14638.0
2018-04-23 12:00:00,143.57,143.62,143.51,143.52,9222.0,135.9745,136.0219,135.9177,135.9271,9222.0
2018-04-23 12:10:00,143.51,143.57,143.31,143.31,12932.0,135.9177,135.9745,135.7283,135.7283,12932.0
2018-04-23 12:20:00,143.28,143.34,143.22,143.29,13589.0,135.6998,135.7567,135.643,135.7093,13589.0
2018-04-23 12:30:00,143.29,143.31,143.15,143.22,14965.0,135.7093,135.7283,135.5767,135.643,14965.0
2018-04-23 12:40:00,143.25,143.26,142.98,142.98,10668.0,135.6714,135.6809,135.4157,135.4157,10668.0
2018-04-23 12:50:00,143.03,143.06,142.92,142.98,12700.0,135.4631,135.4915,135.3589,135.4157,12700.0
2018-04-23 13:00:00,142.99,143.1,142.98,143.03,18756.0,135.4252,135.5294,135.4157,135.4631,18756.0
2018-04-23 13:10:00,143.05,143.09,142.96,143.02,11820.0,135.482,135.5199,135.3968,135.4536,11820.0
2018-04-23 13:20:00,143.02,143.08,142.97,143.02,15942.0,135.4536,135.5104,135.4062,135.4536,15942.0
2018-04-23 13:30:00,143.01,143.15,142.99,143.11,16173.0,135.4441,135.5767,135.4252,135.5388,16173.0
2018-04-23 13:40:00,143.09,143.09,142.89,142.99,96306.0,135.5199,135.5199,135.3305,135.4252,96306.0
2018-04-23 13:50:00,143.0,143.16,142.99,143.06,73068.0,135.4347,135.5862,135.4252,135.4915,73068.0
2018-04-23 14:00:00,143.07,143.08,142.56,142.59,32201.0,135.5009,135.5104,135.0179,135.0463,32201.0
2018-04-23 14:10:00,142.6,142.71,142.48,142.61,29055.0,135.0558,135.16,134.9422,135.0653,29055.0
2018-04-23 14:20:00,142.51,142.61,142.39,142.45,31430.0,134.9706,135.0653,134.8569,134.9137,31430.0
2018-04-23 14:30:00,142.44,142.47,142.35,142.44,36674.0,134.9043,134.9327,134.819,134.9043,36674.0
2018-04-23 14:40:00,142.45,142.61,142.39,142.39,22474.0,134.9137,135.0653,134.8569,134.8569,22474.0
2018-04-23 14:50:00,142.42,142.42,142.16,142.3,35687.0,134.8853,134.8853,134.6391,134.7717,35687.0
2018-04-23 15:00:00,142.29,142.58,142.26,142.48,52798.0,134.7622,135.0369,134.7338,134.9422,52798.0
2018-04-23 15:10:00,142.52,142.64,142.47,142.54,34183.0,134.98,135.0937,134.9327,134.999,34183.0
2018-04-23 15:20:00,142.59,142.71,142.57,142.69,37812.0,135.0463,135.16,135.0274,135.1411,37812.0
2018-04-23 15:30:00,142.69,142.8,142.63,142.65,17706.0,135.1411,135.2452,135.0842,135.1032,17706.0
2018-04-23 15:40:00,142.62,142.84,142.58,142.77,16146.0,135.0748,135.2831,135.0369,135.2168,16146.0
2018-04-23 15:50:00,142.76,142.89,142.74,142.82,30007.0,135.2073,135.3305,135.1884,135.2642,30007.0
2018-04-24 09:30:00,143.26,143.26,142.85,143.0,35538.0,135.6809,135.6809,135.2926,135.4347,35538.0
2018-04-24 09:40:00,142.97,143.25,142.95,143.22,13420.0,135.4062,135.6714,135.3873,135.643,13420.0
2018-04-24 09:50:00,143.13,143.13,142.55,142.77,21080.0,135.5578,135.5578,135.0085,135.2168,21080.0
2018-04-24 10:00:00,142.75,142.94,142.71,142.85,38111.0,135.1979,135.3778,135.16,135.2926,38111.0
2018-04-24 10:10:00,142.86,142.92,142.27,142.28,22103.0,135.3021,135.3589,134.7433,134.7527,22103.0
2018-04-24 10:20:00,142.27,142.37,142.0,142.17,29396.0,134.7433,134.838,134.4876,134.6486,29396.0
2018-04-24 10:30:00,142.15,142.23,141.88,142.05,61507.0,134.6296,134.7054,134.3739,134.5349,61507.0
2018-04-24 10:40:00,142.02,142.23,141.96,142.22,20650.0,134.5065,134.7054,134.4497,134.6959,20650.0
2018-04-24 10:50:00,142.27,142.36,142.03,142.03,13350.0,134.7433,134.8285,134.516,134.516,13350.0
2018-04-24 11:00:00,141.95,142.02,141.55,141.75,30837.0,134.4402,134.5065,134.0614,134.2508,30837.0
2018-04-24 11:10:00,141.78,141.78,141.45,141.64,22001.0,134.2792,134.2792,133.9667,134.1466,22001.0
2018-04-24 11:20:00,141.72,141.98,141.69,141.97,18853.0,134.2224,134.4686,134.194,134.4591,18853.0
2018-04-24 11:30:00,141.98,142.06,141.88,142.01,4773.0,134.4686,134.5444,134.3739,134.497,4773.0
2018-04-24 11:40:00,142.1,142.17,141.9,141.91,17385.0,134.5823,134.6486,134.3928,134.4023,17385.0
2018-04-24 11:50:00,141.93,141.97,141.55,141.55,8210.0,134.4213,134.4591,134.0614,134.0614,8210.0
2018-04-24 12:00:00,141.5,141.64,141.45,141.52,14378.0,134.014,134.1466,133.9667,134.033,14378.0
2018-04-24 12:10:00,141.41,141.54,141.0,141.05,31600.0,133.9288,134.0519,133.5405,133.5878,31600.0
2018-04-24 12:20:00,141.03,141.18,140.82,140.86,16961.0,133.5689,133.7109,133.37,133.4079,16961.0
2018-04-24 12:30:00,140.82,140.87,140.56,140.76,9985.0,133.37,133.4173,133.1237,133.3132,9985.0
2018-04-24 12:40:00,140.69,140.8,140.62,140.75,11001.0,133.2469,133.351,133.1806,133.3037,11001.0
2018-04-24 12:50:00,140.85,140.86,140.34,140.34,45483.0,133.3984,133.4079,132.9154,132.9154,45483.0
2018-04-24 13:00:00,140.33,140.62,140.33,140.59,36583.0,132.9059,133.1806,132.9059,133.1522,36583.0
2018-04-24 13:10:00,140.62,140.65,140.35,140.35,23521.0,133.1806,133.209,132.9248,132.9248,23521.0
2018-04-24 13:20:00,140.4,140.42,140.19,140.31,23848.0,132.9722,132.9911,132.7733,132.887,23848.0
2018-04-24 13:30:00,140.3,140.36,140.0,140.05,39993.0,132.8775,132.9343,132.5934,132.6407,39993.0
2018-04-24 13:40:00,140.06,140.13,140.0,140.11,17739.0,132.6502,132.7165,132.5934,132.6975,17739.0
2018-04-24 13:50:00,139.98,139.98,139.55,139.7,72250.0,132.5744,132.5744,132.1672,132.3092,72250.0
2018-04-24 14:00:00,139.66,139.66,139.13,139.48,26684.0,132.2714,132.2714,131.7694,132.1009,26684.0
2018-04-24 14:10:00,139.48,139.77,139.46,139.58,23638.0,132.1009,132.3755,132.0819,132.1956,23638.0
2018-04-24 14:20:00,139.67,139.94,139.39,139.39,18466.0,132.2808,132.5365,132.0156,132.0156,18466.0
2018-04-24 14:30:00,139.38,139.66,139.21,139.23,37781.0,132.0062,132.2714,131.8452,131.8641,37781.0
2018-04-24 14:40:00,139.31,139.77,139.31,139.68,25386.0,131.9399,132.3755,131.9399,132.2903,25386.0
2018-04-24 14:50:00,139.72,139.89,139.53,139.79,40166.0,132.3282,132.4892,132.1482,132.3945,40166.0
2018-04-24 15:00:00,139.85,140.2,139.74,140.09,34255.0,132.4513,132.7828,132.3471,132.6786,34255.0
2018-04-24 15:10:00,140.12,140.32,139.95,140.05,33899.0,132.707,132.8964,132.546,132.6407,33899.0
2018-04-24 15:20:00,140.03,140.31,139.95,140.01,16057.0,132.6218,132.887,132.546,132.6028,16057.0
2018-04-24 15:30:00,139.99,139.99,139.58,139.61,30064.0,132.5839,132.5839,132.1956,132.224,30064.0
2018-04-24 15:40:00,139.53,140.03,139.41,139.94,21940.0,132.1482,132.6218,132.0346,132.5365,21940.0
2018-04-24 15:50:00,139.95,140.21,139.95,140.12,49175.0,132.546,132.7923,132.546,132.707,49175.0
2018-04-25 09:30:00,140.15,140.31,139.57,139.59,54898.0,132.7354,132.887,132.1861,132.2051,54898.0
2018-04-25 09:40:00,139.73,139.73,139.03,139.52,15017.0,132.3376,132.3376,131.6747,132.1388,15017.0
2018-04-25 09:50:00,139.51,139.66,139.07,139.1,13363.0,132.1293,132.2714,131.7126,131.741,13363.0
2018-04-25 10:00:00,139.14,139.46,138.97,139.29,18785.0,131.7789,132.0819,131.6179,131.9209,18785.0
2018-04-25 10:10:00,139.31,139.48,139.16,139.16,34490.0,131.9399,132.1009,131.7978,131.7978,34490.0
2018-04-25 10:20:00,139.13,139.77,139.13,139.64,20534.0,131.7694,132.3755,131.7694,132.2524,20534.0
2018-04-25 10:30:00,139.68,140.1,139.67,140.01,7343.0,132.2903,132.6881,132.2808,132.6028,7343.0
2018-04-25 10:40:00,140.03,140.33,139.93,140.33,17046.0,132.6218,132.9059,132.5271,132.9059,17046.0
2018-04-25 10:50:00,140.27,140.27,139.93,139.95,7120.0,132.8491,132.8491,132.5271,132.546,7120.0
2018-04-25 11:00:00,140.1,140.53,140.1,140.42,4806.0,132.6881,133.0953,132.6881,132.9911,4806.0
2018-04-25 11:10:00,140.39,140.61,140.28,140.28,7305.0,132.9627,133.1711,132.8586,132.8586,7305.0
2018-04-25 11:20:00,140.39,140.61,140.37,140.6,10865.0,132.9627,133.1711,132.9438,133.1616,10865.0
2018-04-25 11:30:00,140.54,140.54,140.07,140.11,5329.0,133.1048,133.1048,132.6597,132.6975,5329.0
2018-04-25 11:40:00,140.0,140.17,139.98,140.06,14041.0,132.5934,132.7544,132.5744,132.6502,14041.0
2018-04-25 11:50:00,139.88,140.12,139.82,139.83,11817.0,132.4797,132.707,132.4229,132.4324,11817.0
2018-04-25 12:00:00,139.81,139.91,139.72,139.76,10263.0,132.4134,132.5081,132.3282,132.3661,10263.0
2018-04-25 12:10:00,139.7,140.05,139.69,140.05,7104.0,132.3092,132.6407,132.2998,132.6407,7104.0
2018-04-25 12:20:00,140.06,140.2,139.99,140.1,7520.0,132.6502,132.7828,132.5839,132.6881,7520.0
2018-04-25 12:30:00,140.09,140.42,140.08,140.33,3727.0,132.6786,132.9911,132.6691,132.9059,3727.0
2018-04-25 12:40:00,140.27,140.32,140.13,140.13,13370.0,132.8491,132.8964,132.7165,132.7165,13370.0
2018-04-25 12:50:00,140.17,140.21,139.97,140.11,18470.0,132.7544,132.7923,132.565,132.6975,18470.0
2018-04-25 13:00:00,140.18,140.36,140.18,140.29,3778.0,132.7638,132.9343,132.7638,132.868,3778.0
2018-04-25 13:10:00,140.31,140.31,140.04,140.07,7418.0,132.887,132.887,132.6312,132.6597,7418.0
2018-04-25 13:20:00,139.96,140.11,139.93,140.11,6086.0,132.5555,132.6975,132.5271,132.6975,6086.0
2018-04-25 13:30:00,140.13,140.49,140.12,140.37,12334.0,132.7165,133.0574,132.707,132.9438,12334.0
2018-04-25 13:40:00,140.41,140.53,140.18,140.18,10804.0,132.9817,133.0953,132.7638,132.7638,10804.0
2018-04-25 13:50:00,140.18,140.38,140.13,140.37,12494.0,132.7638,132.9533,132.7165,132.9438,12494.0
2018-04-25 14:00:00,140.36,140.44,140.14,140.2,16930.0,132.9343,133.0101,132.726,132.7828,16930.0
2018-04-25 14:10:00,140.14,140.24,140.01,140.15,12775.0,132.726,132.8207,132.6028,132.7354,12775.0
2018-04-25 14:20:00,140.09,140.15,139.9,140.01,15283.0,132.6786,132.7354,132.4987,132.6028,15283.0
2018-04-25 14:30:00,139.93,140.3,139.91,140.3,18288.0,132.5271,132.8775,132.5081,132.8775,18288.0
2018-04-25 14:40:00,140.29,140.53,140.25,140.44,14033.0,132.868,133.0953,132.8301,133.0101,14033.0
2018-04-25 14:50:00,140.45,140.74,140.43,140.68,27477.0,133.0196,133.2942,133.0006,133.2374,27477.0
2018-04-25 15:00:00,140.77,140.79,140.56,140.56,8834.0,133.3226,133.3416,133.1237,133.1237,8834.0
2018-04-25 15:10:00,140.63,140.75,140.6,140.6,3505.0,133.19,133.3037,133.1616,133.1616,3505.0
2018-04-25 15:20:00,140.44,140.61,140.4,140.51,13124.0,133.0101,133.1711,132.9722,133.0764,13124.0
2018-04-25 15:30:00,140.45,140.58,140.23,140.25,21523.0,133.0196,133.1427,132.8112,132.8301,21523.0
2018-04-25 15:40:00,140.25,140.31,140.0,140.07,23879.0,132.8301,132.887,132.5934,132.6597,23879.0
2018-04-25 15:50:00,140.05,140.43,140.04,140.42,18412.0,132.6407,133.0006,132.6312,132.9911,18412.0
2018-04-26 09:30:00,141.63,141.99,141.45,141.6,20009.0,134.1371,134.4781,133.9667,134.1087,20009.0
2018-04-26 09:40:00,141.64,141.74,141.47,141.47,21425.0,134.1466,134.2413,133.9856,133.9856,21425.0
2018-04-26 09:50:00,141.49,141.9,141.45,141.86,18462.0,134.0045,134.3928,133.9667,134.355,18462.0
2018-04-26 10:00:00,141.85,142.25,141.81,142.19,10675.0,134.3455,134.7243,134.3076,134.6675,10675.0
2018-04-26 10:10:00,142.26,142.39,142.16,142.16,5814.0,134.7338,134.8569,134.6391,134.6391,5814.0
2018-04-26 10:20:00,142.16,142.3,142.03,142.29,16027.0,134.6391,134.7717,134.516,134.7622,16027.0
2018-04-26 10:30:00,142.31,142.55,142.31,142.55,14527.0,134.7812,135.0085,134.7812,135.0085,14527.0
2018-04-26 10:40:00,142.51,142.51,142.25,142.33,13015.0,134.9706,134.9706,134.7243,134.8001,13015.0
2018-04-26 10:50:00,142.3,142.61,142.29,142.58,9473.0,134.7717,135.0653,134.7622,135.0369,9473.0
2018-04-26 11:00:00,142.58,142.61,142.48,142.57,11074.0,135.0369,135.0653,134.9422,135.0274,11074.0
2018-04-26 11:10:00,142.51,142.56,142.31,142.38,10663.0,134.9706,135.0179,134.7812,134.8475,10663.0
2018-04-26 11:20:00,142.36,142.49,142.31,142.49,5984.0,134.8285,134.9516,134.7812,134.9516,5984.0
2018-04-26 11:30:00,142.52,142.52,142.28,142.39,10007.0,134.98,134.98,134.7527,134.8569,10007.0
2018-04-26 11:40:00,142.35,142.37,142.23,142.29,11994.0,134.819,134.838,134.7054,134.7622,11994.0
2018-04-26 11:50:00,142.32,142.32,142.16,142.25,9702.0,134.7906,134.7906,134.6391,134.7243,9702.0
2018-04-26 12:00:00,142.31,142.42,142.3,142.38,10903.0,134.7812,134.8853,134.7717,134.8475,10903.0
2018-04-26 12:10:00,142.41,142.54,142.38,142.53,7079.0,134.8759,134.999,134.8475,134.9895,7079.0
2018-04-26 12:20:00,142.53,142.68,142.53,142.63,4780.0,134.9895,135.1316,134.9895,135.0842,4780.0
2018-04-26 12:30:00,142.59,142.65,142.55,142.65,3008.0,135.0463,135.1032,135.0085,135.1032,3008.0
2018-04-26 12:40:00,142.64,142.68,142.44,142.49,15160.0,135.0937,135.1316,134.9043,134.9516,15160.0
2018-04-26 12:50:00,142.53,142.61,142.48,142.56,8036.0,134.9895,135.0653,134.9422,135.0179,8036.0
2018-04-26 13:00:00,142.56,142.77,142.56,142.76,9736.0,135.0179,135.2168,135.0179,135.2073,9736.0
2018-04-26 13:10:00,142.77,142.95,142.76,142.94,6382.0,135.2168,135.3873,135.2073,135.3778,6382.0
2018-04-26 13:20:00,142.95,143.0,142.9,142.91,6577.0,135.3873,135.4347,135.3399,135.3494,6577.0
2018-04-26 13:30:00,142.92,143.02,142.85,142.89,12090.0,135.3589,135.4536,135.2926,135.3305,12090.0
2018-04-26 13:40:00,142.9,143.0,142.89,142.98,8311.0,135.3399,135.4347,135.3305,135.4157,8311.0
2018-04-26 13:50:00,142.97,143.07,142.94,143.06,2023.0,135.4062,135.5009,135.3778,135.4915,2023.0
2018-04-26 14:00:00,143.05,143.07,142.95,143.05,13742.0,135.482,135.5009,135.3873,135.482,13742.0
2018-04-26 14:10:00,143.04,143.15,142.97,143.0,15783.0,135.4725,135.5767,135.4062,135.4347,15783.0
2018-04-26 14:20:00,142.99,143.02,142.92,143.0,5427.0,135.4252,135.4536,135.3589,135.4347,5427.0
2018-04-26 14:30:00,143.03,143.1,142.98,143.07,31657.0,135.4631,135.5294,135.4157,135.5009,31657.0
2018-04-26 14:40:00,143.11,143.29,143.11,143.22,15662.0,135.5388,135.7093,135.5388,135.643,15662.0
2018-04-26 14:50:00,143.21,143.22,143.12,143.17,19552.0,135.6335,135.643,135.5483,135.5957,19552.0
2018-04-26 15:00:00,143.2,143.33,143.1,143.1,11021.0,135.6241,135.7472,135.5294,135.5294,11021.0
2018-04-26 15:10:00,143.13,143.23,143.13,143.16,11314.0,135.5578,135.6525,135.5578,135.5862,11314.0
2018-04-26 15:20:00,143.15,143.15,142.92,142.92,14513.0,135.5767,135.5767,135.3589,135.3589,14513.0
2018-04-26 15:30:00,142.98,143.05,142.93,142.98,13763.0,135.4157,135.482,135.3684,135.4157,13763.0
2018-04-26 15:40:00,142.97,143.05,142.85,142.86,18574.0,135.4062,135.482,135.2926,135.3021,18574.0
2018-04-26 15:50:00,142.86,142.94,142.72,142.89,47739.0,135.3021,135.3778,135.1695,135.3305,47739.0
2018-04-27 09:30:00,143.5,143.94,143.22,143.29,23137.0,135.9082,136.3249,135.643,135.7093,23137.0
2018-04-27 09:40:00,143.27,143.4,143.19,143.39,5524.0,135.6904,135.8135,135.6146,135.804,5524.0
2018-04-27 09:50:00,143.2,143.2,142.87,142.96,7438.0,135.6241,135.6241,135.3115,135.3968,7438.0
2018-04-27 10:00:00,142.93,143.26,142.93,143.2,18158.0,135.3684,135.6809,135.3684,135.6241,18158.0
2018-04-27 10:10:00,142.93,143.24,142.93,143.05,8833.0,135.3684,135.662,135.3684,135.482,8833.0
2018-04-27 10:20:00,142.95,143.04,142.73,142.77,5679.0,135.3873,135.4725,135.1789,135.2168,5679.0
2018-04-27 10:30:00,142.7,142.7,142.39,142.46,7608.0,135.1505,135.1505,134.8569,134.9232,7608.0
2018-04-27 10:40:00,142.42,142.65,142.42,142.65,8455.0,134.8853,135.1032,134.8853,135.1032,8455.0
2018-04-27 10:50:00,142.61,142.61,142.31,142.51,10196.0,135.0653,135.0653,134.7812,134.9706,10196.0
2018-04-27 11:00:00,142.52,142.79,142.52,142.75,6201.0,134.98,135.2358,134.98,135.1979,6201.0
2018-04-27 11:10:00,142.76,142.95,142.76,142.87,8256.0,135.2073,135.3873,135.2073,135.3115,8256.0
2018-04-27 11:20:00,142.83,142.96,142.82,142.96,4788.0,135.2736,135.3968,135.2642,135.3968,4788.0
2018-04-27 11:30:00,142.96,143.02,142.93,142.99,8621.0,135.3968,135.4536,135.3684,135.4252,8621.0
2018-04-27 11:40:00,142.94,142.94,142.71,142.76,4357.0,135.3778,135.3778,135.16,135.2073,4357.0
2018-04-27 11:50:00,142.73,142.78,142.59,142.78,8037.0,135.1789,135.2263,135.0463,135.2263,8037.0
2018-04-27 12:00:00,142.74,142.98,142.74,142.84,18807.0,135.1884,135.4157,135.1884,135.2831,18807.0
2018-04-27 12:10:00,142.88,142.92,142.8,142.89,1546.0,135.321,135.3589,135.2452,135.3305,1546.0
2018-04-27 12:20:00,142.84,142.84,142.79,142.83,3558.0,135.2831,135.2831,135.2358,135.2736,3558.0
2018-04-27 12:30:00,142.74,142.89,142.58,142.67,11869.0,135.1884,135.3305,135.0369,135.1221,11869.0
2018-04-27 12:40:00,142.71,142.91,142.7,142.82,4218.0,135.16,135.3494,135.1505,135.2642,4218.0
2018-04-27 12:50:00,142.85,143.1,142.84,143.07,24488.0,135.2926,135.5294,135.2831,135.5009,24488.0
2018-04-27 13:00:00,143.11,143.12,143.0,143.1,4326.0,135.5388,135.5483,135.4347,135.5294,4326.0
2018-04-27 13:10:00,143.12,143.24,143.09,143.15,12576.0,135.5483,135.662,135.5199,135.5767,12576.0
2018-04-27 13:20:00,143.18,143.18,142.93,143.01,7597.0,135.6051,135.6051,135.3684,135.4441,7597.0
2018-04-27 13:30:00,142.96,142.99,142.88,142.93,7705.0,135.3968,135.4252,135.321,135.3684,7705.0
2018-04-27 13:40:00,142.93,142.93,142.84,142.84,3189.0,135.3684,135.3684,135.2831,135.2831,3189.0
2018-04-27 13:50:00,142.81,142.9,142.81,142.87,4260.0,135.2547,135.3399,135.2547,135.3115,4260.0
2018-04-27 14:00:00,142.84,142.85,142.71,142.76,8793.0,135.2831,135.2926,135.16,135.2073,8793.0
2018-04-27 14:10:00,142.77,142.95,142.76,142.93,15661.0,135.2168,135.3873,135.2073,135.3684,15661.0
2018-04-27 14:20:00,142.88,142.96,142.87,142.94,12983.0,135.321,135.3968,135.3115,135.3778,12983.0
2018-04-27 14:30:00,142.94,143.07,142.94,142.98,8916.0,135.3778,135.5009,135.3778,135.4157,8916.0
2018-04-27 14:40:00,142.99,143.02,142.91,142.98,22386.0,135.4252,135.4536,135.3494,135.4157,22386.0
2018-04-27 14:50:00,142.92,142.92,142.8,142.88,7263.0,135.3589,135.3589,135.2452,135.321,7263.0
2018-04-27 15:00:00,142.85,143.09,142.84,142.99,6163.0,135.2926,135.5199,135.2831,135.4252,6163.0
2018-04-27 15:10:00,143.04,143.04,142.87,142.88,5049.0,135.4725,135.4725,135.3115,135.321,5049.0
2018-04-27 15:20:00,142.87,142.9,142.72,142.76,10756.0,135.3115,135.3399,135.1695,135.2073,10756.0
2018-04-27 15:30:00,142.76,142.98,142.75,142.98,10488.0,135.2073,135.4157,135.1979,135.4157,10488.0
2018-04-27 15:40:00,142.99,143.05,142.89,143.0,6153.0,135.4252,135.482,135.3305,135.4347,6153.0
2018-04-27 15:50:00,142.99,143.06,142.9,142.92,18855.0,135.4252,135.4915,135.3399,135.3589,18855.0
2018-04-30 09:30:00,143.27,143.47,143.0,143.41,20236.0,135.6904,135.8798,135.4347,135.823,20236.0
2018-04-30 09:40:00,143.5,143.68,143.5,143.59,29180.0,135.9082,136.0787,135.9082,135.9934,29180.0
2018-04-30 09:50:00,143.63,143.72,143.61,143.69,6471.0,136.0313,136.1166,136.0124,136.0881,6471.0
2018-04-30 10:00:00,143.63,143.94,143.62,143.9,15705.0,136.0313,136.3249,136.0219,136.287,15705.0
2018-04-30 10:10:00,143.83,143.94,143.68,143.68,7014.0,136.2207,136.3249,136.0787,136.0787,7014.0
2018-04-30 10:20:00,143.68,143.7,143.43,143.68,10490.0,136.0787,136.0976,135.8419,136.0787,10490.0
2018-04-30 10:30:00,143.66,143.76,143.57,143.7,7493.0,136.0597,136.1544,135.9745,136.0976,7493.0
2018-04-30 10:40:00,143.67,143.76,143.55,143.61,5315.0,136.0692,136.1544,135.9556,136.0124,5315.0
2018-04-30 10:50:00,143.63,143.63,143.45,143.58,10101.0,136.0313,136.0313,135.8608,135.984,10101.0
2018-04-30 11:00:00,143.56,143.7,143.56,143.61,7418.0,135.965,136.0976,135.965,136.0124,7418.0
2018-04-30 11:10:00,143.6,143.69,143.51,143.55,4691.0,136.0029,136.0881,135.9177,135.9556,4691.0
2018-04-30 11:20:00,143.47,143.55,143.41,143.49,4400.0,135.8798,135.9556,135.823,135.8987,4400.0
2018-04-30 11:30:00,143.46,143.48,143.23,143.23,6517.0,135.8703,135.8893,135.6525,135.6525,6517.0
2018-04-30 11:40:00,143.16,143.23,143.0,143.0,7559.0,135.5862,135.6525,135.4347,135.4347,7559.0
2018-04-30 11:50:00,143.03,143.05,142.85,142.98,6330.0,135.4631,135.482,135.2926,135.4157,6330.0
2018-04-30 12:00:00,142.96,143.0,142.74,142.74,3944.0,135.3968,135.4347,135.1884,135.1884,3944.0
2018-04-30 12:10:00,142.73,142.73,142.47,142.57,6372.0,135.1789,135.1789,134.9327,135.0274,6372.0
2018-04-30 12:20:00,142.57,142.75,142.57,142.75,8550.0,135.0274,135.1979,135.0274,135.1979,8550.0
2018-04-30 12:30:00,142.73,142.76,142.7,142.7,884.0,135.1789,135.2073,135.1505,135.1505,884.0
2018-04-30 12:40:00,142.75,142.76,142.59,142.6,4067.0,135.1979,135.2073,135.0463,135.0558,4067.0
2018-04-30 12:50:00,142.64,142.67,142.4,142.67,19385.0,135.0937,135.1221,134.8664,135.1221,19385.0
2018-04-30 13:00:00,142.67,142.74,142.63,142.68,11986.0,135.1221,135.1884,135.0842,135.1316,11986.0
2018-04-30 13:10:00,142.67,142.68,142.46,142.63,4878.0,135.1221,135.1316,134.9232,135.0842,4878.0
2018-04-30 13:20:00,142.58,142.71,142.56,142.71,8430.0,135.0369,135.16,135.0179,135.16,8430.0
2018-04-30 13:30:00,142.69,142.87,142.65,142.87,11017.0,135.1411,135.3115,135.1032,135.3115,11017.0
2018-04-30 13:40:00,142.91,142.95,142.87,142.91,6373.0,135.3494,135.3873,135.3115,135.3494,6373.0
2018-04-30 13:50:00,142.88,142.93,142.77,142.92,8880.0,135.321,135.3684,135.2168,135.3589,8880.0
2018-04-30 14:00:00,142.87,142.87,142.44,142.44,20101.0,135.3115,135.3115,134.9043,134.9043,20101.0
2018-04-30 14:10:00,142.44,142.61,142.31,142.49,7023.0,134.9043,135.0653,134.7812,134.9516,7023.0
2018-04-30 14:20:00,142.56,142.75,142.56,142.75,8611.0,135.0179,135.1979,135.0179,135.1979,8611.0
2018-04-30 14:30:00,142.69,142.7,142.58,142.6,6671.0,135.1411,135.1505,135.0369,135.0558,6671.0
2018-04-30 14:40:00,142.63,142.64,142.44,142.61,8746.0,135.0842,135.0937,134.9043,135.0653,8746.0
2018-04-30 14:50:00,142.61,142.66,142.52,142.55,10010.0,135.0653,135.1126,134.98,135.0085,10010.0
2018-04-30 15:00:00,142.54,142.58,142.4,142.58,6980.0,134.999,135.0369,134.8664,135.0369,6980.0
2018-04-30 15:10:00,142.59,142.73,142.57,142.66,25206.0,135.0463,135.1789,135.0274,135.1126,25206.0
2018-04-30 15:20:00,142.67,142.67,142.35,142.48,31665.0,135.1221,135.1221,134.819,134.9422,31665.0
2018-04-30 15:30:00,142.48,142.78,142.47,142.77,28109.0,134.9422,135.2263,134.9327,135.2168,28109.0
2018-04-30 15:40:00,142.83,142.84,142.68,142.77,14280.0,135.2736,135.2831,135.1316,135.2168,14280.0
2018-04-30 15:50:00,142.77,142.77,142.26,142.26,23111.0,135.2168,135.2168,134.7338,134.7338,23111.0
2018-05-01 09:30:00,142.17,142.26,141.75,141.98,22948.0,134.6486,134.7338,134.2508,134.4686,22948.0
2018-05-01 09:40:00,141.96,142.13,141.86,142.13,16679.0,134.4497,134.6107,134.355,134.6107,16679.0
2018-05-01 09:50:00,142.15,142.41,142.1,142.34,3702.0,134.6296,134.8759,134.5823,134.8096,3702.0
2018-05-01 10:00:00,142.25,142.37,141.92,141.98,18628.0,134.7243,134.838,134.4118,134.4686,18628.0
2018-05-01 10:10:00,141.97,142.26,141.94,142.25,5504.0,134.4591,134.7338,134.4307,134.7243,5504.0
2018-05-01 10:20:00,142.29,142.42,142.24,142.28,10059.0,134.7622,134.8853,134.7149,134.7527,10059.0
2018-05-01 10:30:00,142.19,142.36,142.08,142.08,8050.0,134.6675,134.8285,134.5633,134.5633,8050.0
2018-05-01 10:40:00,142.13,142.34,142.11,142.16,17990.0,134.6107,134.8096,134.5917,134.6391,17990.0
2018-05-01 10:50:00,142.16,142.16,141.91,141.98,10800.0,134.6391,134.6391,134.4023,134.4686,10800.0
2018-05-01 11:00:00,141.89,141.89,141.6,141.81,10647.0,134.3834,134.3834,134.1087,134.3076,10647.0
2018-05-01 11:10:00,141.76,142.0,141.75,141.95,17031.0,134.2603,134.4876,134.2508,134.4402,17031.0
2018-05-01 11:20:00,142.03,142.06,141.94,141.99,5217.0,134.516,134.5444,134.4307,134.4781,5217.0
2018-05-01 11:30:00,141.99,142.07,141.95,142.01,6709.0,134.4781,134.5539,134.4402,134.497,6709.0
2018-05-01 11:40:00,142.07,142.16,141.96,141.97,5689.0,134.5539,134.6391,134.4497,134.4591,5689.0
2018-05-01 11:50:00,141.94,141.98,141.8,141.82,9137.0,134.4307,134.4686,134.2981,134.3171,9137.0
2018-05-01 12:00:00,141.8,142.03,141.79,141.99,19065.0,134.2981,134.516,134.2887,134.4781,19065.0
2018-05-01 12:10:00,141.98,142.03,141.85,141.93,7482.0,134.4686,134.516,134.3455,134.4213,7482.0
2018-05-01 12:20:00,141.92,142.09,141.88,142.09,8532.0,134.4118,134.5728,134.3739,134.5728,8532.0
2018-05-01 12:30:00,142.06,142.08,141.99,142.04,15009.0,134.5444,134.5633,134.4781,134.5254,15009.0
2018-05-01 12:40:00,142.02,142.03,141.8,141.8,9857.0,134.5065,134.516,134.2981,134.2981,9857.0
2018-05-01 12:50:00,141.81,141.92,141.8,141.88,7854.0,134.3076,134.4118,134.2981,134.3739,7854.0
2018-05-01 13:00:00,141.88,141.89,141.52,141.55,91174.0,134.3739,134.3834,134.033,134.0614,91174.0
2018-05-01 13:10:00,141.56,141.74,141.56,141.74,11181.0,134.0708,134.2413,134.0708,134.2413,11181.0
2018-05-01 13:20:00,141.67,141.69,141.55,141.69,10643.0,134.175,134.194,134.0614,134.194,10643.0
2018-05-01 13:30:00,141.66,141.79,141.66,141.74,12098.0,134.1655,134.2887,134.1655,134.2413,12098.0
2018-05-01 13:40:00,141.73,142.23,141.71,142.23,19763.0,134.2318,134.7054,134.2129,134.7054,19763.0
2018-05-01 13:50:00,142.2,142.38,142.14,142.38,16238.0,134.677,134.8475,134.6201,134.8475,16238.0
2018-05-01 14:00:00,142.4,142.47,142.32,142.32,11298.0,134.8664,134.9327,134.7906,134.7906,11298.0
2018-05-01 14:10:00,142.45,142.49,142.38,142.45,15839.0,134.9137,134.9516,134.8475,134.9137,15839.0
2018-05-01 14:20:00,142.47,142.67,142.46,142.63,8268.0,134.9327,135.1221,134.9232,135.0842,8268.0
2018-05-01 14:30:00,142.6,142.64,142.54,142.59,19680.0,135.0558,135.0937,134.999,135.0463,19680.0
2018-05-01 14:40:00,142.53,142.83,142.53,142.8,5901.0,134.9895,135.2736,134.9895,135.2452,5901.0
2018-05-01 14:50:00,142.8,142.82,142.64,142.72,24692.0,135.2452,135.2642,135.0937,135.1695,24692.0
2018-05-01 15:00:00,142.77,142.87,142.68,142.85,11689.0,135.2168,135.3115,135.1316,135.2926,11689.0
2018-05-01 15:10:00,142.85,142.85,142.66,142.68,5727.0,135.2926,135.2926,135.1126,135.1316,5727.0
2018-05-01 15:20:00,142.68,142.75,142.59,142.68,10583.0,135.1316,135.1979,135.0463,135.1316,10583.0
2018-05-01 15:30:00,142.7,142.86,142.67,142.67,6189.0,135.1505,135.3021,135.1221,135.1221,6189.0
2018-05-01 15:40:00,142.8,143.02,142.79,142.98,8811.0,135.2452,135.4536,135.2358,135.4157,8811.0
2018-05-01 15:50:00,143.0,143.28,143.0,143.21,15625.0,135.4347,135.6998,135.4347,135.6335,15625.0
2018-05-02 09:30:00,143.31,143.36,142.99,143.02,17057.0,135.7283,135.7756,135.4252,135.4536,17057.0
2018-05-02 09:40:00,142.96,143.27,142.96,143.26,6003.0,135.3968,135.6904,135.3968,135.6809,6003.0
2018-05-02 09:50:00,143.2,143.41,143.19,143.21,6364.0,135.6241,135.823,135.6146,135.6335,6364.0
2018-05-02 10:00:00,143.13,143.48,143.13,143.47,11285.0,135.5578,135.8893,135.5578,135.8798,11285.0
2018-05-02 10:10:00,143.29,143.54,143.29,143.48,11544.0,135.7093,135.9461,135.7093,135.8893,11544.0
2018-05-02 10:20:00,143.52,143.52,143.2,143.2,8153.0,135.9271,135.9271,135.6241,135.6241,8153.0
2018-05-02 10:30:00,143.25,143.42,143.23,143.42,7065.0,135.6714,135.8324,135.6525,135.8324,7065.0
2018-05-02 10:40:00,143.38,143.39,143.18,143.29,6292.0,135.7945,135.804,135.6051,135.7093,6292.0
2018-05-02 10:50:00,143.24,143.34,143.21,143.3,8347.0,135.662,135.7567,135.6335,135.7188,8347.0
2018-05-02 11:00:00,143.32,143.36,143.21,143.33,8215.0,135.7377,135.7756,135.6335,135.7472,8215.0
2018-05-02 11:10:00,143.36,143.51,143.36,143.47,21416.0,135.7756,135.9177,135.7756,135.8798,21416.0
2018-05-02 11:20:00,143.47,143.49,143.31,143.35,14278.0,135.8798,135.8987,135.7283,135.7661,14278.0
2018-05-02 11:30:00,143.32,143.36,143.24,143.29,3251.0,135.7377,135.7756,135.662,135.7093,3251.0
2018-05-02 11:40:00,143.31,143.31,142.89,142.91,11879.0,135.7283,135.7283,135.3305,135.3494,11879.0
2018-05-02 11:50:00,142.92,143.1,142.9,143.09,10178.0,135.3589,135.5294,135.3399,135.5199,10178.0
2018-05-02 12:00:00,143.07,143.11,142.98,143.11,4754.0,135.5009,135.5388,135.4157,135.5388,4754.0
2018-05-02 12:10:00,143.1,143.22,143.08,143.17,3860.0,135.5294,135.643,135.5104,135.5957,3860.0
2018-05-02 12:20:00,143.19,143.3,143.18,143.28,4991.0,135.6146,135.7188,135.6051,135.6998,4991.0
2018-05-02 12:30:00,143.27,143.3,143.22,143.23,4426.0,135.6904,135.7188,135.643,135.6525,4426.0
2018-05-02 12:40:00,143.25,143.33,143.16,143.22,5761.0,135.6714,135.7472,135.5862,135.643,5761.0
2018-05-02 12:50:00,143.17,143.32,143.15,143.28,10092.0,135.5957,135.7377,135.5767,135.6998,10092.0
2018-05-02 13:00:00,143.31,143.43,143.31,143.37,7186.0,135.7283,135.8419,135.7283,135.7851,7186.0
2018-05-02 13:10:00,143.4,143.52,143.4,143.47,7560.0,135.8135,135.9271,135.8135,135.8798,7560.0
2018-05-02 13:20:00,143.54,143.57,143.49,143.53,5537.0,135.9461,135.9745,135.8987,135.9366,5537.0
2018-05-02 13:30:00,143.54,143.54,143.42,143.51,15367.0,135.9461,135.9461,135.8324,135.9177,15367.0
2018-05-02 13:40:00,143.47,143.51,143.43,143.46,8466.0,135.8798,135.9177,135.8419,135.8703,8466.0
2018-05-02 13:50:00,143.45,143.49,143.41,143.44,4722.0,135.8608,135.8987,135.823,135.8514,4722.0
2018-05-02 14:00:00,143.48,144.0,143.48,143.98,14812.0,135.8893,136.3817,135.8893,136.3628,14812.0
2018-05-02 14:10:00,144.01,144.04,143.81,143.81,15017.0,136.3912,136.4196,136.2018,136.2018,15017.0
2018-05-02 14:20:00,143.89,143.94,143.58,143.85,19150.0,136.2776,136.3249,135.984,136.2397,19150.0
2018-05-02 14:30:00,143.84,143.93,143.62,143.73,4936.0,136.2302,136.3155,136.0219,136.126,4936.0
2018-05-02 14:40:00,143.72,143.77,143.65,143.7,4381.0,136.1166,136.1639,136.0503,136.0976,4381.0
2018-05-02 14:50:00,143.72,143.74,143.33,143.47,29929.0,136.1166,136.1355,135.7472,135.8798,29929.0
2018-05-02 15:00:00,143.47,143.59,143.33,143.56,11233.0,135.8798,135.9934,135.7472,135.965,11233.0
2018-05-02 15:10:00,143.56,143.58,143.25,143.27,30189.0,135.965,135.984,135.6714,135.6904,30189.0
2018-05-02 15:20:00,143.22,143.25,142.85,142.99,42381.0,135.643,135.6714,135.2926,135.4252,42381.0
2018-05-02 15:30:00,143.01,143.07,142.79,142.92,21662.0,135.4441,135.5009,135.2358,135.3589,21662.0
2018-05-02 15:40:00,142.92,142.96,142.65,142.65,14468.0,135.3589,135.3968,135.1032,135.1032,14468.0
2018-05-02 15:50:00,142.57,142.72,142.48,142.66,29153.0,135.0274,135.1695,134.9422,135.1126,29153.0
2018-05-03 09:30:00,142.2,142.2,141.9,142.06,29173.0,134.677,134.677,134.3928,134.5444,29173.0
2018-05-03 09:40:00,141.84,142.05,141.72,142.05,12764.0,134.336,134.5349,134.2224,134.5349,12764.0
2018-05-03 09:50:00,142.03,142.34,142.03,142.28,4827.0,134.516,134.8096,134.516,134.7527,4827.0
2018-05-03 10:00:00,142.32,142.33,142.01,142.15,6372.0,134.7906,134.8001,134.497,134.6296,6372.0
2018-05-03 10:10:00,142.14,142.16,141.7,141.71,5804.0,134.6201,134.6391,134.2034,134.2129,5804.0
2018-05-03 10:20:00,141.71,141.71,141.34,141.5,14106.0,134.2129,134.2129,133.8625,134.014,14106.0
2018-05-03 10:30:00,141.47,141.5,140.91,140.96,18005.0,133.9856,134.014,133.4552,133.5026,18005.0
2018-05-03 10:40:00,141.05,141.23,140.93,141.18,19214.0,133.5878,133.7583,133.4742,133.7109,19214.0
2018-05-03 10:50:00,141.1,141.13,140.67,140.92,27781.0,133.6352,133.6636,133.2279,133.4647,27781.0
2018-05-03 11:00:00,140.92,141.13,140.83,141.09,13287.0,133.4647,133.6636,133.3795,133.6257,13287.0
2018-05-03 11:10:00,141.08,141.38,141.08,141.21,15865.0,133.6162,133.9004,133.6162,133.7394,15865.0
2018-05-03 11:20:00,141.16,141.18,140.96,140.97,10153.0,133.692,133.7109,133.5026,133.512,10153.0
2018-05-03 11:30:00,140.99,141.1,140.84,141.0,22375.0,133.531,133.6352,133.3889,133.5405,22375.0
2018-05-03 11:40:00,141.01,141.44,140.86,141.4,11555.0,133.5499,133.9572,133.4079,133.9193,11555.0
2018-05-03 11:50:00,141.44,141.59,141.36,141.54,10660.0,133.9572,134.0992,133.8814,134.0519,10660.0
2018-05-03 12:00:00,141.56,141.68,141.5,141.59,15951.0,134.0708,134.1845,134.014,134.0992,15951.0
2018-05-03 12:10:00,141.53,141.56,141.35,141.38,14246.0,134.0424,134.0708,133.8719,133.9004,14246.0
2018-05-03 12:20:00,141.42,141.43,141.2,141.2,7816.0,133.9382,133.9477,133.7299,133.7299,7816.0
2018-05-03 12:30:00,141.29,141.84,141.29,141.77,10371.0,133.8151,134.336,133.8151,134.2697,10371.0
2018-05-03 12:40:00,141.81,142.2,141.81,142.11,6508.0,134.3076,134.677,134.3076,134.5917,6508.0
2018-05-03 12:50:00,142.1,142.64,142.06,142.64,12561.0,134.5823,135.0937,134.5444,135.0937,12561.0
2018-05-03 13:00:00,142.61,142.62,142.25,142.3,8385.0,135.0653,135.0748,134.7243,134.7717,8385.0
2018-05-03 13:10:00,142.27,142.64,142.26,142.56,13361.0,134.7433,135.0937,134.7338,135.0179,13361.0
2018-05-03 13:20:00,142.55,142.59,142.21,142.31,10445.0,135.0085,135.0463,134.6864,134.7812,10445.0
2018-05-03 13:30:00,142.51,142.83,142.51,142.83,11217.0,134.9706,135.2736,134.9706,135.2736,11217.0
2018-05-03 13:40:00,142.84,142.87,142.56,142.64,13482.0,135.2831,135.3115,135.0179,135.0937,13482.0
2018-05-03 13:50:00,142.6,142.82,142.58,142.61,10011.0,135.0558,135.2642,135.0369,135.0653,10011.0
2018-05-03 14:00:00,142.59,142.71,142.5,142.69,9702.0,135.0463,135.16,134.9611,135.1411,9702.0
2018-05-03 14:10:00,142.67,142.67,142.47,142.55,6106.0,135.1221,135.1221,134.9327,135.0085,6106.0
2018-05-03 14:20:00,142.48,142.48,142.38,142.45,12534.0,134.9422,134.9422,134.8475,134.9137,12534.0
2018-05-03 14:30:00,142.55,142.99,142.55,142.89,13066.0,135.0085,135.4252,135.0085,135.3305,13066.0
2018-05-03 14:40:00,142.92,142.94,142.6,142.68,15983.0,135.3589,135.3778,135.0558,135.1316,15983.0
2018-05-03 14:50:00,142.6,142.65,142.4,142.47,5024.0,135.0558,135.1032,134.8664,134.9327,5024.0
2018-05-03 15:00:00,142.56,142.74,142.54,142.64,40080.0,135.0179,135.1884,134.999,135.0937,40080.0
2018-05-03 15:10:00,142.51,142.8,142.46,142.71,24689.0,134.9706,135.2452,134.9232,135.16,24689.0
2018-05-03 15:20:00,142.69,142.8,142.57,142.8,27794.0,135.1411,135.2452,135.0274,135.2452,27794.0
2018-05-03 15:30:00,142.82,142.95,142.59,142.63,13498.0,135.2642,135.3873,135.0463,135.0842,13498.0
2018-05-03 15:40:00,142.61,142.62,142.51,142.56,25871.0,135.0653,135.0748,134.9706,135.0179,25871.0
2018-05-03 15:50:00,142.49,142.65,142.36,142.61,47161.0,134.9516,135.1032,134.8285,135.0653,47161.0
2018-05-04 09:30:00,142.1,142.56,141.82,142.56,15987.0,134.5823,135.0179,134.3171,135.0179,15987.0
2018-05-04 09:40:00,142.46,142.76,142.39,142.69,6791.0,134.9232,135.2073,134.8569,135.1411,6791.0
2018-05-04 09:50:00,142.69,142.78,142.56,142.69,5630.0,135.1411,135.2263,135.0179,135.1411,5630.0
2018-05-04 10:00:00,142.71,142.99,142.56,142.98,10249.0,135.16,135.4252,135.0179,135.4157,10249.0
2018-05-04 10:10:00,142.98,143.14,142.97,143.03,5130.0,135.4157,135.5672,135.4062,135.4631,5130.0
2018-05-04 10:20:00,143.07,143.49,143.04,143.46,5319.0,135.5009,135.8987,135.4725,135.8703,5319.0
2018-05-04 10:30:00,143.45,143.72,143.42,143.72,6141.0,135.8608,136.1166,135.8324,136.1166,6141.0
2018-05-04 10:40:00,143.79,143.95,143.76,143.82,22913.0,136.1829,136.3344,136.1544,136.2113,22913.0
2018-05-04 10:50:00,143.83,144.0,143.83,143.85,8512.0,136.2207,136.3817,136.2207,136.2397,8512.0
2018-05-04 11:00:00,143.96,144.0,143.89,143.93,9524.0,136.3439,136.3817,136.2776,136.3155,9524.0
2018-05-04 11:10:00,144.0,144.04,143.95,144.02,17949.0,136.3817,136.4196,136.3344,136.4007,17949.0
2018-05-04 11:20:00,143.99,144.23,143.99,144.2,11863.0,136.3723,136.5996,136.3723,136.5712,11863.0
2018-05-04 11:30:00,144.23,144.37,144.19,144.32,16950.0,136.5996,136.7322,136.5617,136.6848,16950.0
2018-05-04 11:40:00,144.26,144.31,144.13,144.15,7150.0,136.628,136.6753,136.5049,136.5238,7150.0
2018-05-04 11:50:00,144.16,144.3,144.11,144.3,6753.0,136.5333,136.6659,136.4859,136.6659,6753.0
2018-05-04 12:00:00,144.32,144.37,144.21,144.34,4062.0,136.6848,136.7322,136.5806,136.7038,4062.0
2018-05-04 12:10:00,144.34,144.35,144.25,144.31,5570.0,136.7038,136.7132,136.6185,136.6753,5570.0
2018-05-04 12:20:00,144.31,144.43,144.3,144.38,4226.0,136.6753,136.789,136.6659,136.7416,4226.0
2018-05-04 12:30:00,144.38,144.5,144.37,144.5,9161.0,136.7416,136.8553,136.7322,136.8553,9161.0
2018-05-04 12:40:00,144.48,144.52,144.36,144.41,8383.0,136.8364,136.8742,136.7227,136.7701,8383.0
2018-05-04 12:50:00,144.43,144.44,144.29,144.42,11948.0,136.789,136.7985,136.6564,136.7795,11948.0
2018-05-04 13:00:00,144.39,144.45,144.32,144.45,4447.0,136.7511,136.8079,136.6848,136.8079,4447.0
2018-05-04 13:10:00,144.45,144.48,144.34,144.34,5394.0,136.8079,136.8364,136.7038,136.7038,5394.0
2018-05-04 13:20:00,144.39,144.5,144.38,144.41,2502.0,136.7511,136.8553,136.7416,136.7701,2502.0
2018-05-04 13:30:00,144.47,144.5,144.44,144.45,6118.0,136.8269,136.8553,136.7985,136.8079,6118.0
2018-05-04 13:40:00,144.45,144.58,144.45,144.56,9188.0,136.8079,136.9311,136.8079,136.9121,9188.0
2018-05-04 13:50:00,144.55,144.74,144.55,144.73,5977.0,136.9026,137.0826,136.9026,137.0731,5977.0
2018-05-04 14:00:00,144.73,144.88,144.7,144.84,20934.0,137.0731,137.2152,137.0447,137.1773,20934.0
2018-05-04 14:10:00,144.85,144.88,144.78,144.83,9841.0,137.1868,137.2152,137.1205,137.1678,9841.0
2018-05-04 14:20:00,144.86,145.06,144.85,145.04,20511.0,137.1962,137.3857,137.1868,137.3667,20511.0
2018-05-04 14:30:00,145.08,145.1,144.99,145.02,11091.0,137.4046,137.4236,137.3194,137.3478,11091.0
2018-05-04 14:40:00,145.04,145.16,145.04,145.05,8405.0,137.3667,137.4804,137.3667,137.3762,8405.0
2018-05-04 14:50:00,145.09,145.1,144.95,144.96,18500.0,137.4141,137.4236,137.2815,137.291,18500.0
2018-05-04 15:00:00,144.96,145.11,144.89,144.91,11079.0,137.291,137.433,137.2247,137.2436,11079.0
2018-05-04 15:10:00,144.92,145.02,144.86,144.97,20834.0,137.2531,137.3478,137.1962,137.3004,20834.0
2018-05-04 15:20:00,144.95,145.02,144.89,145.0,14262.0,137.2815,137.3478,137.2247,137.3288,14262.0
2018-05-04 15:30:00,145.02,145.04,144.86,144.87,9473.0,137.3478,137.3667,137.1962,137.2057,9473.0
2018-05-04 15:40:00,144.85,144.94,144.78,144.78,10598.0,137.1868,137.272,137.1205,137.1205,10598.0
2018-05-04 15:50:00,144.77,144.79,144.54,144.78,26188.0,137.111,137.13,136.8932,137.1205,26188.0
2018-05-07 09:30:00,145.37,145.71,145.26,145.69,25562.0,137.6793,138.0013,137.5751,137.9823,25562.0
2018-05-07 09:40:00,145.77,145.92,145.73,145.82,25014.0,138.0581,138.2002,138.0202,138.1055,25014.0
2018-05-07 09:50:00,145.78,145.98,145.78,145.95,9785.0,138.0676,138.257,138.0676,138.2286,9785.0
2018-05-07 10:00:00,145.92,145.96,145.78,145.85,9881.0,138.2002,138.2381,138.0676,138.1339,9881.0
2018-05-07 10:10:00,145.86,145.86,145.73,145.79,6533.0,138.1433,138.1433,138.0202,138.077,6533.0
2018-05-07 10:20:00,145.77,145.85,145.62,145.84,7969.0,138.0581,138.1339,137.916,138.1244,7969.0
2018-05-07 10:30:00,145.84,145.88,145.57,145.58,9982.0,138.1244,138.1623,137.8687,137.8782,9982.0
2018-05-07 10:40:00,145.61,145.76,145.48,145.74,14060.0,137.9066,138.0486,137.7834,138.0297,14060.0
2018-05-07 10:50:00,145.75,145.85,145.71,145.85,4175.0,138.0392,138.1339,138.0013,138.1339,4175.0
2018-05-07 11:00:00,145.84,145.87,145.7,145.87,5726.0,138.1244,138.1528,137.9918,138.1528,5726.0
2018-05-07 11:10:00,145.88,146.03,145.88,145.96,12200.0,138.1623,138.3044,138.1623,138.2381,12200.0
2018-05-07 11:20:00,145.98,146.04,145.94,146.0,9608.0,138.257,138.3138,138.2191,138.2759,9608.0
2018-05-07 11:30:00,146.0,146.01,145.87,145.87,6622.0,138.2759,138.2854,138.1528,138.1528,6622.0
2018-05-07 11:40:00,145.88,145.92,145.81,145.87,6195.0,138.1623,138.2002,138.096,138.1528,6195.0
2018-05-07 11:50:00,145.83,145.99,145.83,145.98,2973.0,138.1149,138.2665,138.1149,138.257,2973.0
2018-05-07 12:00:00,145.99,146.0,145.95,145.95,6302.0,138.2665,138.2759,138.2286,138.2286,6302.0
2018-05-07 12:10:00,145.93,146.01,145.93,145.96,24680.0,138.2096,138.2854,138.2096,138.2381,24680.0
2018-05-07 12:20:00,145.96,146.02,145.84,145.97,18768.0,138.2381,138.2949,138.1244,138.2475,18768.0
2018-05-07 12:30:00,145.94,145.96,145.89,145.94,5441.0,138.2191,138.2381,138.1718,138.2191,5441.0
2018-05-07 12:40:00,145.93,145.93,145.65,145.75,2537.0,138.2096,138.2096,137.9445,138.0392,2537.0
2018-05-07 12:50:00,145.74,145.78,145.69,145.69,4415.0,138.0297,138.0676,137.9823,137.9823,4415.0
2018-05-07 13:00:00,145.72,145.78,145.59,145.63,8765.0,138.0108,138.0676,137.8876,137.9255,8765.0
2018-05-07 13:10:00,145.62,145.68,145.6,145.64,6439.0,137.916,137.9729,137.8971,137.935,6439.0
2018-05-07 13:20:00,145.67,145.78,145.67,145.74,6408.0,137.9634,138.0676,137.9634,138.0297,6408.0
2018-05-07 13:30:00,145.74,145.83,145.73,145.78,3824.0,138.0297,138.1149,138.0202,138.0676,3824.0
2018-05-07 13:40:00,145.85,145.88,145.82,145.84,4465.0,138.1339,138.1623,138.1055,138.1244,4465.0
2018-05-07 13:50:00,145.83,145.9,145.81,145.87,5011.0,138.1149,138.1812,138.096,138.1528,5011.0
2018-05-07 14:00:00,145.87,145.95,145.87,145.88,7065.0,138.1528,138.2286,138.1528,138.1623,7065.0
2018-05-07 14:10:00,145.87,146.0,145.84,145.97,25107.0,138.1528,138.2759,138.1244,138.2475,25107.0
2018-05-07 14:20:00,145.99,146.04,145.92,146.03,9626.0,138.2665,138.3138,138.2002,138.3044,9626.0
2018-05-07 14:30:00,146.01,146.13,146.01,146.03,23173.0,138.2854,138.3991,138.2854,138.3044,23173.0
2018-05-07 14:40:00,146.01,146.05,145.8,145.85,8985.0,138.2854,138.3233,138.0865,138.1339,8985.0
2018-05-07 14:50:00,145.8,145.81,145.56,145.62,15040.0,138.0865,138.096,137.8592,137.916,15040.0
2018-05-07 15:00:00,145.61,145.76,145.61,145.71,21988.0,137.9066,138.0486,137.9066,138.0013,21988.0
2018-05-07 15:10:00,145.7,145.74,145.21,145.27,11736.0,137.9918,138.0297,137.5277,137.5846,11736.0
2018-05-07 15:20:00,145.27,145.36,145.12,145.36,14891.0,137.5846,137.6698,137.4425,137.6698,14891.0
2018-05-07 15:30:00,145.38,145.59,145.31,145.51,14643.0,137.6887,137.8876,137.6224,137.8119,14643.0
2018-05-07 15:40:00,145.53,145.61,145.4,145.57,14377.0,137.8308,137.9066,137.7077,137.8687,14377.0
2018-05-07 15:50:00,145.6,145.62,145.4,145.6,23590.0,137.8971,137.916,137.7077,137.8971,23590.0
2018-05-08 09:30:00,145.31,145.5,145.17,145.25,15396.0,137.6224,137.8024,137.4898,137.5656,15396.0
2018-05-08 09:40:00,145.31,145.37,145.15,145.15,13791.0,137.6224,137.6793,137.4709,137.4709,13791.0
2018-05-08 09:50:00,145.08,145.2,144.96,145.12,12048.0,137.4046,137.5183,137.291,137.4425,12048.0
2018-05-08 10:00:00,145.17,145.31,145.1,145.29,20983.0,137.4898,137.6224,137.4236,137.6035,20983.0
2018-05-08 10:10:00,145.22,145.31,145.07,145.27,5469.0,137.5372,137.6224,137.3951,137.5846,5469.0
2018-05-08 10:20:00,145.18,145.22,145.05,145.14,7314.0,137.4993,137.5372,137.3762,137.4614,7314.0
2018-05-08 10:30:00,145.2,145.52,145.2,145.45,3799.0,137.5183,137.8213,137.5183,137.755,3799.0
2018-05-08 10:40:00,145.43,145.51,145.43,145.46,8560.0,137.7361,137.8119,137.7361,137.7645,8560.0
2018-05-08 10:50:00,145.47,145.51,145.29,145.3,13852.0,137.774,137.8119,137.6035,137.613,13852.0
2018-05-08 11:00:00,145.21,145.32,145.11,145.11,34669.0,137.5277,137.6319,137.433,137.433,34669.0
2018-05-08 11:10:00,145.11,145.8,145.11,145.68,10923.0,137.433,138.0865,137.433,137.9729,10923.0
2018-05-08 11:20:00,145.62,145.75,145.46,145.59,10848.0,137.916,138.0392,137.7645,137.8876,10848.0
2018-05-08 11:30:00,145.55,145.55,145.27,145.28,5138.0,137.8497,137.8497,137.5846,137.594,5138.0
2018-05-08 11:40:00,145.32,145.51,145.28,145.45,6256.0,137.6319,137.8119,137.594,137.755,6256.0
2018-05-08 11:50:00,145.44,145.52,145.33,145.38,7569.0,137.7456,137.8213,137.6414,137.6887,7569.0
2018-05-08 12:00:00,145.35,145.37,145.2,145.34,2515.0,137.6603,137.6793,137.5183,137.6509,2515.0
2018-05-08 12:10:00,145.3,145.37,145.22,145.26,4837.0,137.613,137.6793,137.5372,137.5751,4837.0
2018-05-08 12:20:00,145.29,145.32,145.2,145.3,4023.0,137.6035,137.6319,137.5183,137.613,4023.0
2018-05-08 12:30:00,145.27,145.34,145.2,145.31,5030.0,137.5846,137.6509,137.5183,137.6224,5030.0
2018-05-08 12:40:00,145.35,145.37,145.24,145.24,4831.0,137.6603,137.6793,137.5561,137.5561,4831.0
2018-05-08 12:50:00,145.27,145.27,144.96,145.11,9388.0,137.5846,137.5846,137.291,137.433,9388.0
2018-05-08 13:00:00,145.08,145.28,145.08,145.2,4468.0,137.4046,137.594,137.4046,137.5183,4468.0
2018-05-08 13:10:00,145.16,145.24,145.13,145.18,14048.0,137.4804,137.5561,137.452,137.4993,14048.0
2018-05-08 13:20:00,145.23,145.38,145.16,145.35,19577.0,137.5467,137.6887,137.4804,137.6603,19577.0
2018-05-08 13:30:00,145.36,145.36,145.28,145.28,5309.0,137.6698,137.6698,137.594,137.594,5309.0
2018-05-08 13:40:00,145.3,145.46,145.3,145.36,34807.0,137.613,137.7645,137.613,137.6698,34807.0
2018-05-08 13:50:00,145.37,145.4,145.13,145.17,20873.0,137.6793,137.7077,137.452,137.4898,20873.0
2018-05-08 14:00:00,145.18,145.27,145.18,145.22,14056.0,137.4993,137.5846,137.4993,137.5372,14056.0
2018-05-08 14:10:00,145.18,145.31,145.02,145.23,43145.0,137.4993,137.6224,137.3478,137.5467,43145.0
2018-05-08 14:20:00,145.25,145.65,145.18,145.35,13698.0,137.5656,137.9445,137.4993,137.6603,13698.0
2018-05-08 14:30:00,145.32,145.34,145.05,145.05,5136.0,137.6319,137.6509,137.3762,137.3762,5136.0
2018-05-08 14:40:00,145.02,145.06,144.76,145.04,35527.0,137.3478,137.3857,137.1015,137.3667,35527.0
2018-05-08 14:50:00,145.03,145.24,145.0,145.08,19052.0,137.3573,137.5561,137.3288,137.4046,19052.0
2018-05-08 15:00:00,145.08,145.33,144.94,145.31,22085.0,137.4046,137.6414,137.272,137.6224,22085.0
2018-05-08 15:10:00,145.29,145.46,145.25,145.36,25552.0,137.6035,137.7645,137.5656,137.6698,25552.0
2018-05-08 15:20:00,145.43,145.49,145.38,145.44,12620.0,137.7361,137.7929,137.6887,137.7456,12620.0
2018-05-08 15:30:00,145.44,145.59,145.41,145.53,11155.0,137.7456,137.8876,137.7172,137.8308,11155.0
2018-05-08 15:40:00,145.6,145.62,145.39,145.4,18518.0,137.8971,137.916,137.6982,137.7077,18518.0
2018-05-08 15:50:00,145.4,145.66,145.4,145.66,30305.0,137.7077,137.9539,137.7077,137.9539,30305.0
2018-05-09 09:30:00,146.09,146.23,145.86,145.87,17989.0,138.3612,138.4938,138.1433,138.1528,17989.0
2018-05-09 09:40:00,145.91,146.18,145.88,146.1,12033.0,138.1907,138.4464,138.1623,138.3706,12033.0
2018-05-09 09:50:00,146.11,146.13,145.92,145.98,8293.0,138.3801,138.3991,138.2002,138.257,8293.0
2018-05-09 10:00:00,145.91,146.15,145.86,146.14,11876.0,138.1907,138.418,138.1433,138.4085,11876.0
2018-05-09 10:10:00,146.17,146.26,146.17,146.23,2714.0,138.4369,138.5222,138.4369,138.4938,2714.0
2018-05-09 10:20:00,146.22,146.27,146.08,146.08,9012.0,138.4843,138.5317,138.3517,138.3517,9012.0
2018-05-09 10:30:00,146.17,146.2,145.99,146.16,6628.0,138.4369,138.4654,138.2665,138.4275,6628.0
2018-05-09 10:40:00,146.14,146.23,146.13,146.16,4810.0,138.4085,138.4938,138.3991,138.4275,4810.0
2018-05-09 10:50:00,146.18,146.18,145.85,145.86,16021.0,138.4464,138.4464,138.1339,138.1433,16021.0
2018-05-09 11:00:00,145.89,145.98,145.79,145.97,6050.0,138.1718,138.257,138.077,138.2475,6050.0
2018-05-09 11:10:00,145.96,146.02,145.9,146.01,10658.0,138.2381,138.2949,138.1812,138.2854,10658.0
2018-05-09 11:20:00,146.03,146.1,146.02,146.05,7551.0,138.3044,138.3706,138.2949,138.3233,7551.0
2018-05-09 11:30:00,146.06,146.13,146.06,146.13,3841.0,138.3328,138.3991,138.3328,138.3991,3841.0
2018-05-09 11:40:00,146.1,146.18,146.1,146.14,8577.0,138.3706,138.4464,138.3706,138.4085,8577.0
2018-05-09 11:50:00,146.15,146.24,146.1,146.24,8254.0,138.418,138.5032,138.3706,138.5032,8254.0
2018-05-09 12:00:00,146.24,146.34,146.24,146.27,3869.0,138.5032,138.598,138.5032,138.5317,3869.0
2018-05-09 12:10:00,146.23,146.32,146.22,146.29,6233.0,138.4938,138.579,138.4843,138.5506,6233.0
2018-05-09 12:20:00,146.34,146.65,146.33,146.63,10920.0,138.598,138.8915,138.5885,138.8726,10920.0
2018-05-09 12:30:00,146.64,146.73,146.61,146.62,25685.0,138.8821,138.9673,138.8537,138.8631,25685.0
2018-05-09 12:40:00,146.61,146.95,146.59,146.95,9941.0,138.8537,139.1757,138.8347,139.1757,9941.0
2018-05-09 12:50:00,146.92,146.98,146.89,146.89,13184.0,139.1473,139.2041,139.1189,139.1189,13184.0
2018-05-09 13:00:00,146.92,147.06,146.91,146.96,7129.0,139.1473,139.2799,139.1378,139.1851,7129.0
2018-05-09 13:10:00,146.99,147.0,146.85,146.85,20527.0,139.2136,139.223,139.081,139.081,20527.0
2018-05-09 13:20:00,146.9,147.11,146.89,147.11,6892.0,139.1283,139.3272,139.1189,139.3272,6892.0
2018-05-09 13:30:00,147.11,147.17,147.1,147.14,11304.0,139.3272,139.384,139.3177,139.3556,11304.0
2018-05-09 13:40:00,147.17,147.21,147.12,147.2,6568.0,139.384,139.4219,139.3367,139.4125,6568.0
2018-05-09 13:50:00,147.22,147.26,147.16,147.25,18317.0,139.4314,139.4693,139.3746,139.4598,18317.0
2018-05-09 14:00:00,147.24,147.27,147.17,147.27,6822.0,139.4503,139.4787,139.384,139.4787,6822.0
2018-05-09 14:10:00,147.27,147.35,147.23,147.23,4686.0,139.4787,139.5545,139.4409,139.4409,4686.0
2018-05-09 14:20:00,147.2,147.2,147.07,147.1,27387.0,139.4125,139.4125,139.2893,139.3177,27387.0
2018-05-09 14:30:00,147.13,147.26,147.12,147.18,36360.0,139.3462,139.4693,139.3367,139.3935,36360.0
2018-05-09 14:40:00,147.21,147.31,147.2,147.31,10809.0,139.4219,139.5166,139.4125,139.5166,10809.0
2018-05-09 14:50:00,147.31,147.36,147.17,147.27,24085.0,139.5166,139.564,139.384,139.4787,24085.0
2018-05-09 15:00:00,147.27,147.33,147.18,147.29,21347.0,139.4787,139.5356,139.3935,139.4977,21347.0
2018-05-09 15:10:00,147.3,147.31,147.1,147.14,8706.0,139.5072,139.5166,139.3177,139.3556,8706.0
2018-05-09 15:20:00,147.12,147.19,147.11,147.13,7979.0,139.3367,139.403,139.3272,139.3462,7979.0
2018-05-09 15:30:00,147.15,147.2,147.04,147.05,15481.0,139.3651,139.4125,139.2609,139.2704,15481.0
2018-05-09 15:40:00,147.04,147.08,146.98,147.08,15535.0,139.2609,139.2988,139.2041,139.2988,15535.0
2018-05-09 15:50:00,147.09,147.22,147.06,147.22,18685.0,139.3083,139.4314,139.2799,139.4314,18685.0
2018-05-10 09:30:00,147.6,147.98,147.5,147.79,18728.0,139.7913,140.1512,139.6966,139.9712,18728.0
2018-05-10 09:40:00,147.81,147.95,147.8,147.87,18932.0,139.9902,140.1228,139.9807,140.047,18932.0
2018-05-10 09:50:00,147.81,148.0,147.79,147.97,5464.0,139.9902,140.1701,139.9712,140.1417,5464.0
2018-05-10 10:00:00,148.0,148.0,147.81,147.91,101022.0,140.1701,140.1701,139.9902,140.0849,101022.0
2018-05-10 10:10:00,147.93,147.96,147.79,147.86,8748.0,140.1038,140.1322,139.9712,140.0375,8748.0
2018-05-10 10:20:00,147.87,147.99,147.79,147.94,9331.0,140.047,140.1607,139.9712,140.1133,9331.0
2018-05-10 10:30:00,148.03,148.1,147.95,148.04,9428.0,140.1985,140.2648,140.1228,140.208,9428.0
2018-05-10 10:40:00,148.07,148.14,148.03,148.12,10010.0,140.2364,140.3027,140.1985,140.2838,10010.0
2018-05-10 10:50:00,148.13,148.17,148.08,148.11,9724.0,140.2933,140.3311,140.2459,140.2743,9724.0
2018-05-10 11:00:00,148.14,148.22,148.12,148.16,7268.0,140.3027,140.3785,140.2838,140.3217,7268.0
2018-05-10 11:10:00,148.16,148.33,148.16,148.28,24576.0,140.3217,140.4827,140.3217,140.4353,24576.0
2018-05-10 11:20:00,148.29,148.36,148.26,148.27,20985.0,140.4448,140.5111,140.4164,140.4258,20985.0
2018-05-10 11:30:00,148.29,148.32,148.21,148.31,19285.0,140.4448,140.4732,140.369,140.4637,19285.0
2018-05-10 11:40:00,148.32,148.38,148.29,148.38,27361.0,140.4732,140.53,140.4448,140.53,27361.0
2018-05-10 11:50:00,148.38,148.39,148.28,148.38,20154.0,140.53,140.5395,140.4353,140.53,20154.0
2018-05-10 12:00:00,148.37,148.52,148.33,148.52,19126.0,140.5206,140.6626,140.4827,140.6626,19126.0
2018-05-10 12:10:00,148.5,148.58,148.43,148.44,17884.0,140.6437,140.7194,140.5774,140.5869,17884.0
2018-05-10 12:20:00,148.47,148.6,148.41,148.59,20074.0,140.6153,140.7384,140.5584,140.7289,20074.0
2018-05-10 12:30:00,148.59,148.64,148.49,148.61,23403.0,140.7289,140.7763,140.6342,140.7479,23403.0
2018-05-10 12:40:00,148.63,148.66,148.54,148.58,19245.0,140.7668,140.7952,140.6816,140.7194,19245.0
2018-05-10 12:50:00,148.57,148.6,148.52,148.58,53810.0,140.71,140.7384,140.6626,140.7194,53810.0
2018-05-10 13:00:00,148.58,148.72,148.58,148.71,18605.0,140.7194,140.852,140.7194,140.8426,18605.0
2018-05-10 13:10:00,148.72,148.77,148.63,148.7,20335.0,140.852,140.8994,140.7668,140.8331,20335.0
2018-05-10 13:20:00,148.68,148.78,148.56,148.59,32172.0,140.8142,140.9089,140.7005,140.7289,32172.0
2018-05-10 13:30:00,148.58,148.62,148.49,148.52,24057.0,140.7194,140.7573,140.6342,140.6626,24057.0
2018-05-10 13:40:00,148.52,148.53,148.29,148.36,65409.0,140.6626,140.6721,140.4448,140.5111,65409.0
2018-05-10 13:50:00,148.34,148.41,148.27,148.37,31047.0,140.4921,140.5584,140.4258,140.5206,31047.0
2018-05-10 14:00:00,148.35,148.47,148.23,148.46,14344.0,140.5016,140.6153,140.388,140.6058,14344.0
2018-05-10 14:10:00,148.46,148.54,148.46,148.48,20623.0,140.6058,140.6816,140.6058,140.6247,20623.0
2018-05-10 14:20:00,148.49,148.52,148.39,148.5,39490.0,140.6342,140.6626,140.5395,140.6437,39490.0
2018-05-10 14:30:00,148.53,148.54,148.2,148.21,99786.0,140.6721,140.6816,140.3595,140.369,99786.0
2018-05-10 14:40:00,148.21,148.47,148.12,148.47,43722.0,140.369,140.6153,140.2838,140.6153,43722.0
2018-05-10 14:50:00,148.45,148.51,148.41,148.45,8049.0,140.5963,140.6531,140.5584,140.5963,8049.0
2018-05-10 15:00:00,148.47,148.55,148.31,148.4,12604.0,140.6153,140.691,140.4637,140.549,12604.0
2018-05-10 15:10:00,148.39,148.51,148.3,148.41,11016.0,140.5395,140.6531,140.4543,140.5584,11016.0
2018-05-10 15:20:00,148.43,148.43,148.35,148.4,5085.0,140.5774,140.5774,140.5016,140.549,5085.0
2018-05-10 15:30:00,148.42,148.44,148.36,148.4,5749.0,140.5679,140.5869,140.5111,140.549,5749.0
2018-05-10 15:40:00,148.44,148.51,148.43,148.5,16618.0,140.5869,140.6531,140.5774,140.6437,16618.0
2018-05-10 15:50:00,148.49,148.65,148.43,148.54,34543.0,140.6342,140.7857,140.5774,140.6816,34543.0
2018-05-11 09:30:00,148.6,148.67,148.47,148.59,28652.0,140.7384,140.8047,140.6153,140.7289,28652.0
2018-05-11 09:40:00,148.58,148.64,148.47,148.51,5025.0,140.7194,140.7763,140.6153,140.6531,5025.0
2018-05-11 09:50:00,148.48,148.78,148.42,148.78,4645.0,140.6247,140.9089,140.5679,140.9089,4645.0
2018-05-11 10:00:00,148.78,148.81,148.69,148.79,18352.0,140.9089,140.9373,140.8236,140.9183,18352.0
2018-05-11 10:10:00,148.81,148.92,148.73,148.77,10255.0,140.9373,141.0415,140.8615,140.8994,10255.0
2018-05-11 10:20:00,148.77,148.88,148.77,148.81,9332.0,140.8994,141.0036,140.8994,140.9373,9332.0
2018-05-11 10:30:00,148.81,148.91,148.68,148.82,4757.0,140.9373,141.032,140.8142,140.9467,4757.0
2018-05-11 10:40:00,148.83,148.97,148.82,148.88,9133.0,140.9562,141.0888,140.9467,141.0036,9133.0
2018-05-11 10:50:00,148.89,149.04,148.88,149.04,18820.0,141.013,141.1551,141.0036,141.1551,18820.0
2018-05-11 11:00:00,149.04,149.06,148.91,148.91,4724.0,141.1551,141.174,141.032,141.032,4724.0
2018-05-11 11:10:00,148.89,148.92,148.81,148.81,3802.0,141.013,141.0415,140.9373,140.9373,3802.0
2018-05-11 11:20:00,148.77,148.88,148.77,148.79,8701.0,140.8994,141.0036,140.8994,140.9183,8701.0
2018-05-11 11:30:00,148.82,148.84,148.7,148.72,7344.0,140.9467,140.9657,140.8331,140.852,7344.0
2018-05-11 11:40:00,148.73,148.78,148.65,148.7,9854.0,140.8615,140.9089,140.7857,140.8331,9854.0
2018-05-11 11:50:00,148.72,148.84,148.71,148.84,12014.0,140.852,140.9657,140.8426,140.9657,12014.0
2018-05-11 12:00:00,148.83,148.89,148.8,148.81,7120.0,140.9562,141.013,140.9278,140.9373,7120.0
2018-05-11 12:10:00,148.77,148.77,148.49,148.56,6397.0,140.8994,140.8994,140.6342,140.7005,6397.0
2018-05-11 12:20:00,148.56,148.56,148.36,148.4,4617.0,140.7005,140.7005,140.5111,140.549,4617.0
2018-05-11 12:30:00,148.39,148.5,148.34,148.45,13868.0,140.5395,140.6437,140.4921,140.5963,13868.0
2018-05-11 12:40:00,148.48,148.54,148.41,148.5,8860.0,140.6247,140.6816,140.5584,140.6437,8860.0
2018-05-11 12:50:00,148.53,148.57,148.51,148.53,6239.0,140.6721,140.71,140.6531,140.6721,6239.0
2018-05-11 13:00:00,148.55,148.61,148.49,148.58,7146.0,140.691,140.7479,140.6342,140.7194,7146.0
2018-05-11 13:10:00,148.59,148.62,148.5,148.52,6873.0,140.7289,140.7573,140.6437,140.6626,6873.0
2018-05-11 13:20:00,148.51,148.61,148.5,148.6,10914.0,140.6531,140.7479,140.6437,140.7384,10914.0
2018-05-11 13:30:00,148.56,148.56,148.41,148.44,2695.0,140.7005,140.7005,140.5584,140.5869,2695.0
2018-05-11 13:40:00,148.43,148.45,148.36,148.42,12888.0,140.5774,140.5963,140.5111,140.5679,12888.0
2018-05-11 13:50:00,148.44,148.52,148.4,148.49,5065.0,140.5869,140.6626,140.549,140.6342,5065.0
2018-05-11 14:00:00,148.5,148.51,148.36,148.37,5467.0,140.6437,140.6531,140.5111,140.5206,5467.0
2018-05-11 14:10:00,148.34,148.38,148.22,148.38,16800.0,140.4921,140.53,140.3785,140.53,16800.0
2018-05-11 14:20:00,148.45,148.55,148.45,148.53,8432.0,140.5963,140.691,140.5963,140.6721,8432.0
2018-05-11 14:30:00,148.48,148.54,148.43,148.53,29908.0,140.6247,140.6816,140.5774,140.6721,29908.0
2018-05-11 14:40:00,148.53,148.53,148.38,148.5,8697.0,140.6721,140.6721,140.53,140.6437,8697.0
2018-05-11 14:50:00,148.5,148.52,148.35,148.51,8341.0,140.6437,140.6626,140.5016,140.6531,8341.0
2018-05-11 15:00:00,148.5,148.65,148.47,148.61,20054.0,140.6437,140.7857,140.6153,140.7479,20054.0
2018-05-11 15:10:00,148.64,148.66,148.52,148.58,10415.0,140.7763,140.7952,140.6626,140.7194,10415.0
2018-05-11 15:20:00,148.57,148.61,148.53,148.59,7283.0,140.71,140.7479,140.6721,140.7289,7283.0
2018-05-11 15:30:00,148.58,148.74,148.56,148.73,8557.0,140.7194,140.871,140.7005,140.8615,8557.0
2018-05-11 15:40:00,148.73,148.74,148.56,148.59,16722.0,140.8615,140.871,140.7005,140.7289,16722.0
2018-05-11 15:50:00,148.59,148.71,148.53,148.7,28419.0,140.7289,140.8426,140.6721,140.8331,28419.0
2018-05-14 09:30:00,149.11,149.26,149.05,149.15,19461.0,141.2214,141.3635,141.1646,141.2593,19461.0
2018-05-14 09:40:00,149.2,149.33,149.17,149.3,13693.0,141.3066,141.4298,141.2782,141.4014,13693.0
2018-05-14 09:50:00,149.3,149.33,149.17,149.2,5174.0,141.4014,141.4298,141.2782,141.3066,5174.0
2018-05-14 10:00:00,149.22,149.26,149.09,149.21,12301.0,141.3256,141.3635,141.2025,141.3161,12301.0
2018-05-14 10:10:00,149.19,149.35,149.19,149.26,6973.0,141.2972,141.4487,141.2972,141.3635,6973.0
2018-05-14 10:20:00,149.33,149.41,149.32,149.4,9579.0,141.4298,141.5055,141.4203,141.4961,9579.0
2018-05-14 10:30:00,149.43,149.48,149.4,149.44,8008.0,141.5245,141.5718,141.4961,141.5339,8008.0
2018-05-14 10:40:00,149.46,149.5,149.33,149.36,3538.0,141.5529,141.5908,141.4298,141.4582,3538.0
2018-05-14 10:50:00,149.34,149.34,149.2,149.2,4850.0,141.4392,141.4392,141.3066,141.3066,4850.0
2018-05-14 11:00:00,149.17,149.28,149.17,149.24,10170.0,141.2782,141.3824,141.2782,141.3445,10170.0
2018-05-14 11:10:00,149.26,149.31,149.23,149.3,6733.0,141.3635,141.4108,141.3351,141.4014,6733.0
2018-05-14 11:20:00,149.32,149.37,149.12,149.12,14286.0,141.4203,141.4676,141.2309,141.2309,14286.0
2018-05-14 11:30:00,149.16,149.2,149.14,149.15,4689.0,141.2688,141.3066,141.2498,141.2593,4689.0
2018-05-14 11:40:00,149.12,149.12,148.93,149.02,39393.0,141.2309,141.2309,141.0509,141.1362,39393.0
2018-05-14 11:50:00,149.01,149.09,149.01,149.07,8005.0,141.1267,141.2025,141.1267,141.1835,8005.0
2018-05-14 12:00:00,149.03,149.23,148.99,149.07,10024.0,141.1456,141.3351,141.1078,141.1835,10024.0
2018-05-14 12:10:00,149.11,149.14,149.03,149.05,4824.0,141.2214,141.2498,141.1456,141.1646,4824.0
2018-05-14 12:20:00,149.05,149.08,149.01,149.02,6082.0,141.1646,141.193,141.1267,141.1362,6082.0
2018-05-14 12:30:00,149.03,149.12,149.03,149.12,5983.0,141.1456,141.2309,141.1456,141.2309,5983.0
2018-05-14 12:40:00,149.1,149.1,148.98,148.99,12239.0,141.2119,141.2119,141.0983,141.1078,12239.0
2018-05-14 12:50:00,148.96,149.01,148.79,148.79,11677.0,141.0793,141.1267,140.9183,140.9183,11677.0
2018-05-14 13:00:00,148.8,148.81,148.68,148.75,250031.0,140.9278,140.9373,140.8142,140.8805,250031.0
2018-05-14 13:10:00,148.75,148.78,148.52,148.53,17047.0,140.8805,140.9089,140.6626,140.6721,17047.0
2018-05-14 13:20:00,148.56,148.66,148.5,148.64,7502.0,140.7005,140.7952,140.6437,140.7763,7502.0
2018-05-14 13:30:00,148.63,148.75,148.5,148.75,8238.0,140.7668,140.8805,140.6437,140.8805,8238.0
2018-05-14 13:40:00,148.75,148.79,148.73,148.73,3174.0,140.8805,140.9183,140.8615,140.8615,3174.0
2018-05-14 13:50:00,148.74,148.75,148.65,148.67,19577.0,140.871,140.8805,140.7857,140.8047,19577.0
2018-05-14 14:00:00,148.68,148.69,148.49,148.49,16240.0,140.8142,140.8236,140.6342,140.6342,16240.0
2018-05-14 14:10:00,148.53,148.55,148.4,148.45,78110.0,140.6721,140.691,140.549,140.5963,78110.0
2018-05-14 14:20:00,148.47,148.63,148.44,148.63,21195.0,140.6153,140.7668,140.5869,140.7668,21195.0
2018-05-14 14:30:00,148.6,148.71,148.59,148.71,11660.0,140.7384,140.8426,140.7289,140.8426,11660.0
2018-05-14 14:40:00,148.7,148.7,148.6,148.6,24469.0,140.8331,140.8331,140.7384,140.7384,24469.0
2018-05-14 14:50:00,148.58,148.77,148.56,148.74,5893.0,140.7194,140.8994,140.7005,140.871,5893.0
2018-05-14 15:00:00,148.75,148.78,148.66,148.73,9484.0,140.8805,140.9089,140.7952,140.8615,9484.0
2018-05-14 15:10:00,148.75,148.84,148.69,148.72,26190.0,140.8805,140.9657,140.8236,140.852,26190.0
2018-05-14 15:20:00,148.71,148.83,148.71,148.76,11131.0,140.8426,140.9562,140.8426,140.8899,11131.0
2018-05-14 15:30:00,148.77,148.8,148.65,148.65,21337.0,140.8994,140.9278,140.7857,140.7857,21337.0
2018-05-14 15:40:00,148.65,148.67,148.49,148.49,7319.0,140.7857,140.8047,140.6342,140.6342,7319.0
2018-05-14 15:50:00,148.46,148.62,148.46,148.61,34064.0,140.6058,140.7573,140.6058,140.7479,34064.0
2018-05-15 09:30:00,147.8,147.8,147.19,147.23,42053.0,139.9807,139.9807,139.403,139.4409,42053.0
2018-05-15 09:40:00,147.16,147.27,147.05,147.15,18224.0,139.3746,139.4787,139.2704,139.3651,18224.0
2018-05-15 09:50:00,147.16,147.2,146.83,146.9,16667.0,139.3746,139.4125,139.062,139.1283,16667.0
2018-05-15 10:00:00,146.84,147.13,146.83,147.1,10531.0,139.0715,139.3462,139.062,139.3177,10531.0
2018-05-15 10:10:00,147.13,147.23,147.08,147.16,44181.0,139.3462,139.4409,139.2988,139.3746,44181.0
2018-05-15 10:20:00,147.22,147.32,147.17,147.21,13179.0,139.4314,139.5261,139.384,139.4219,13179.0
2018-05-15 10:30:00,147.15,147.54,147.15,147.5,9748.0,139.3651,139.7345,139.3651,139.6966,9748.0
2018-05-15 10:40:00,147.46,147.46,147.14,147.26,17116.0,139.6587,139.6587,139.3556,139.4693,17116.0
2018-05-15 10:50:00,147.25,147.27,147.06,147.14,6602.0,139.4598,139.4787,139.2799,139.3556,6602.0
2018-05-15 11:00:00,147.2,147.31,147.07,147.13,7273.0,139.4125,139.5166,139.2893,139.3462,7273.0
2018-05-15 11:10:00,147.12,147.23,146.99,147.22,12944.0,139.3367,139.4409,139.2136,139.4314,12944.0
2018-05-15 11:20:00,147.2,147.23,147.08,147.09,92766.0,139.4125,139.4409,139.2988,139.3083,92766.0
2018-05-15 11:30:00,147.1,147.24,147.1,147.12,90427.0,139.3177,139.4503,139.3177,139.3367,90427.0
2018-05-15 11:40:00,147.15,147.25,147.09,147.23,631603.0,139.3651,139.4598,139.3083,139.4409,631603.0
2018-05-15 11:50:00,147.28,147.33,146.99,146.99,14594.0,139.4882,139.5356,139.2136,139.2136,14594.0
2018-05-15 12:00:00,147.04,147.09,146.85,146.95,13160.0,139.2609,139.3083,139.081,139.1757,13160.0
2018-05-15 12:10:00,146.97,147.02,146.88,146.92,18520.0,139.1946,139.242,139.1094,139.1473,18520.0
2018-05-15 12:20:00,146.98,147.04,146.89,147.03,5045.0,139.2041,139.2609,139.1189,139.2514,5045.0
2018-05-15 12:30:00,147.02,147.18,147.0,147.17,9036.0,139.242,139.3935,139.223,139.384,9036.0
2018-05-15 12:40:00,147.15,147.35,147.1,147.31,47238.0,139.3651,139.5545,139.3177,139.5166,47238.0
2018-05-15 12:50:00,147.3,147.44,147.23,147.23,38802.0,139.5072,139.6398,139.4409,139.4409,38802.0
2018-05-15 13:00:00,147.23,147.26,147.06,147.09,29769.0,139.4409,139.4693,139.2799,139.3083,29769.0
2018-05-15 13:10:00,147.1,147.15,147.07,147.13,13629.0,139.3177,139.3651,139.2893,139.3462,13629.0
2018-05-15 13:20:00,147.14,147.21,147.04,147.11,6895.0,139.3556,139.4219,139.2609,139.3272,6895.0
2018-05-15 13:30:00,147.11,147.14,147.0,147.0,53173.0,139.3272,139.3556,139.223,139.223,53173.0
2018-05-15 13:40:00,146.99,147.12,146.98,147.12,14359.0,139.2136,139.3367,139.2041,139.3367,14359.0
2018-05-15 13:50:00,147.13,147.13,146.74,146.77,20300.0,139.3462,139.3462,138.9768,139.0052,20300.0
2018-05-15 14:00:00,146.79,146.89,146.74,146.87,19370.0,139.0241,139.1189,138.9768,139.0999,19370.0
2018-05-15 14:10:00,146.86,146.97,146.86,146.94,58433.0,139.0904,139.1946,139.0904,139.1662,58433.0
2018-05-15 14:20:00,146.93,147.06,146.74,147.02,66034.0,139.1567,139.2799,138.9768,139.242,66034.0
2018-05-15 14:30:00,146.98,147.33,146.98,147.08,37448.0,139.2041,139.5356,139.2041,139.2988,37448.0
2018-05-15 14:40:00,147.12,147.17,146.99,146.99,14744.0,139.3367,139.384,139.2136,139.2136,14744.0
2018-05-15 14:50:00,146.99,147.12,146.93,147.0,16057.0,139.2136,139.3367,139.1567,139.223,16057.0
2018-05-15 15:00:00,147.02,147.02,146.91,146.95,6746.0,139.242,139.242,139.1378,139.1757,6746.0
2018-05-15 15:10:00,146.94,146.96,146.86,146.92,26320.0,139.1662,139.1851,139.0904,139.1473,26320.0
2018-05-15 15:20:00,146.92,146.95,146.74,146.84,16504.0,139.1473,139.1757,138.9768,139.0715,16504.0
2018-05-15 15:30:00,146.83,147.05,146.8,146.98,20034.0,139.062,139.2704,139.0336,139.2041,20034.0
2018-05-15 15:40:00,146.97,146.99,146.88,146.94,18313.0,139.1946,139.2136,139.1094,139.1662,18313.0
2018-05-15 15:50:00,146.94,147.29,146.94,147.25,33698.0,139.1662,139.4977,139.1662,139.4598,33698.0
2018-05-16 09:30:00,147.28,147.69,147.28,147.65,43159.0,139.4882,139.8765,139.4882,139.8386,43159.0
2018-05-16 09:40:00,147.64,147.77,147.51,147.75,2974.0,139.8292,139.9523,139.7061,139.9334,2974.0
2018-05-16 09:50:00,147.79,147.86,147.77,147.81,6020.0,139.9712,140.0375,139.9523,139.9902,6020.0
2018-05-16 10:00:00,147.86,147.87,147.69,147.71,32379.0,140.0375,140.047,139.8765,139.8955,32379.0
2018-05-16 10:10:00,147.59,147.76,147.56,147.75,6591.0,139.7818,139.9428,139.7534,139.9334,6591.0
2018-05-16 10:20:00,147.73,147.83,147.63,147.74,8166.0,139.9144,140.0091,139.8197,139.9239,8166.0
2018-05-16 10:30:00,147.71,147.91,147.71,147.89,6342.0,139.8955,140.0849,139.8955,140.0659,6342.0
2018-05-16 10:40:00,147.87,147.94,147.84,147.89,6487.0,140.047,140.1133,140.0186,140.0659,6487.0
2018-05-16 10:50:00,147.91,147.94,147.72,147.8,2757.0,140.0849,140.1133,139.9049,139.9807,2757.0
2018-05-16 11:00:00,147.76,147.76,147.67,147.74,16274.0,139.9428,139.9428,139.8576,139.9239,16274.0
2018-05-16 11:10:00,147.77,147.78,147.64,147.74,4713.0,139.9523,139.9618,139.8292,139.9239,4713.0
2018-05-16 11:20:00,147.75,147.81,147.52,147.6,10258.0,139.9334,139.9902,139.7155,139.7913,10258.0
2018-05-16 11:30:00,147.6,147.7,147.6,147.69,7237.0,139.7913,139.886,139.7913,139.8765,7237.0
2018-05-16 11:40:00,147.69,147.82,147.67,147.8,8502.0,139.8765,139.9997,139.8576,139.9807,8502.0
2018-05-16 11:50:00,147.8,147.86,147.8,147.84,9078.0,139.9807,140.0375,139.9807,140.0186,9078.0
2018-05-16 12:00:00,147.87,148.12,147.87,148.07,11893.0,140.047,140.2838,140.047,140.2364,11893.0
2018-05-16 12:10:00,148.08,148.11,148.06,148.11,4153.0,140.2459,140.2743,140.227,140.2743,4153.0
2018-05-16 12:20:00,148.07,148.15,148.02,148.13,7863.0,140.2364,140.3122,140.1891,140.2933,7863.0
2018-05-16 12:30:00,148.17,148.32,148.17,148.25,4703.0,140.3311,140.4732,140.3311,140.4069,4703.0
2018-05-16 12:40:00,148.26,148.26,148.12,148.15,64498.0,140.4164,140.4164,140.2838,140.3122,64498.0
2018-05-16 12:50:00,148.17,148.23,148.11,148.15,7063.0,140.3311,140.388,140.2743,140.3122,7063.0
2018-05-16 13:00:00,148.17,148.23,148.09,148.12,6536.0,140.3311,140.388,140.2554,140.2838,6536.0
2018-05-16 13:10:00,148.13,148.13,148.02,148.07,7702.0,140.2933,140.2933,140.1891,140.2364,7702.0
2018-05-16 13:20:00,148.05,148.13,148.03,148.07,5508.0,140.2175,140.2933,140.1985,140.2364,5508.0
2018-05-16 13:30:00,148.02,148.12,148.02,148.09,6738.0,140.1891,140.2838,140.1891,140.2554,6738.0
2018-05-16 13:40:00,148.11,148.13,148.0,148.05,9766.0,140.2743,140.2933,140.1701,140.2175,9766.0
2018-05-16 13:50:00,148.07,148.16,148.04,148.15,24098.0,140.2364,140.3217,140.208,140.3122,24098.0
2018-05-16 14:00:00,148.15,148.24,148.13,148.18,16029.0,140.3122,140.3974,140.2933,140.3406,16029.0
2018-05-16 14:10:00,148.21,148.23,148.16,148.21,9721.0,140.369,140.388,140.3217,140.369,9721.0
2018-05-16 14:20:00,148.19,148.2,148.09,148.16,25969.0,140.3501,140.3595,140.2554,140.3217,25969.0
2018-05-16 14:30:00,148.13,148.22,148.09,148.2,13511.0,140.2933,140.3785,140.2554,140.3595,13511.0
2018-05-16 14:40:00,148.2,148.27,148.2,148.2,23128.0,140.3595,140.4258,140.3595,140.3595,23128.0
2018-05-16 14:50:00,148.19,148.31,148.17,148.26,8467.0,140.3501,140.4637,140.3311,140.4164,8467.0
2018-05-16 15:00:00,148.25,148.25,148.02,148.11,21049.0,140.4069,140.4069,140.1891,140.2743,21049.0
2018-05-16 15:10:00,148.09,148.1,147.94,148.0,11634.0,140.2554,140.2648,140.1133,140.1701,11634.0
2018-05-16 15:20:00,148.0,148.08,147.96,147.99,337288.0,140.1701,140.2459,140.1322,140.1607,337288.0
2018-05-16 15:30:00,147.97,148.01,147.85,147.93,32601.0,140.1417,140.1796,140.0281,140.1038,32601.0
2018-05-16 15:40:00,147.94,147.95,147.69,147.69,14201.0,140.1133,140.1228,139.8765,139.8765,14201.0
2018-05-16 15:50:00,147.7,147.95,147.68,147.95,24568.0,139.886,140.1228,139.8671,140.1228,24568.0
2018-05-17 09:30:00,147.9,147.95,147.76,147.77,31087.0,140.0754,140.1228,139.9428,139.9523,31087.0
2018-05-17 09:40:00,147.78,147.86,147.65,147.85,3039.0,139.9618,140.0375,139.8386,140.0281,3039.0
2018-05-17 09:50:00,147.83,147.97,147.8,147.83,5432.0,140.0091,140.1417,139.9807,140.0091,5432.0
2018-05-17 10:00:00,147.83,148.12,147.82,148.09,8032.0,140.0091,140.2838,139.9997,140.2554,8032.0
2018-05-17 10:10:00,148.08,148.14,148.02,148.12,2642.0,140.2459,140.3027,140.1891,140.2838,2642.0
2018-05-17 10:20:00,148.15,148.27,148.15,148.25,4748.0,140.3122,140.4258,140.3122,140.4069,4748.0
2018-05-17 10:30:00,148.22,148.5,148.22,148.46,6001.0,140.3785,140.6437,140.3785,140.6058,6001.0
2018-05-17 10:40:00,148.47,148.55,148.43,148.46,3466.0,140.6153,140.691,140.5774,140.6058,3466.0
2018-05-17 10:50:00,148.45,148.54,148.43,148.51,7503.0,140.5963,140.6816,140.5774,140.6531,7503.0
2018-05-17 11:00:00,148.51,148.53,148.37,148.41,20629.0,140.6531,140.6721,140.5206,140.5584,20629.0
2018-05-17 11:10:00,148.45,148.45,148.33,148.36,8455.0,140.5963,140.5963,140.4827,140.5111,8455.0
2018-05-17 11:20:00,148.33,148.42,148.33,148.35,3620.0,140.4827,140.5679,140.4827,140.5016,3620.0
2018-05-17 11:30:00,148.38,148.4,148.25,148.26,8336.0,140.53,140.549,140.4069,140.4164,8336.0
2018-05-17 11:40:00,148.33,148.38,148.28,148.28,11351.0,140.4827,140.53,140.4353,140.4353,11351.0
2018-05-17 11:50:00,148.28,148.29,148.21,148.24,6443.0,140.4353,140.4448,140.369,140.3974,6443.0
2018-05-17 12:00:00,148.22,148.24,148.13,148.18,4632.0,140.3785,140.3974,140.2933,140.3406,4632.0
2018-05-17 12:10:00,148.17,148.3,148.15,148.3,16930.0,140.3311,140.4543,140.3122,140.4543,16930.0
2018-05-17 12:20:00,148.28,148.33,148.26,148.27,5561.0,140.4353,140.4827,140.4164,140.4258,5561.0
2018-05-17 12:30:00,148.26,148.33,148.21,148.21,4813.0,140.4164,140.4827,140.369,140.369,4813.0
2018-05-17 12:40:00,148.18,148.18,147.97,148.04,9996.0,140.3406,140.3406,140.1417,140.208,9996.0
2018-05-17 12:50:00,148.0,148.05,147.94,148.01,3191.0,140.1701,140.2175,140.1133,140.1796,3191.0
2018-05-17 13:00:00,147.99,148.07,147.99,148.01,1390.0,140.1607,140.2364,140.1607,140.1796,1390.0
2018-05-17 13:10:00,148.05,148.07,147.93,148.05,10047.0,140.2175,140.2364,140.1038,140.2175,10047.0
2018-05-17 13:20:00,148.03,148.14,148.02,148.02,9282.0,140.1985,140.3027,140.1891,140.1891,9282.0
2018-05-17 13:30:00,148.06,148.06,147.98,148.0,1757.0,140.227,140.227,140.1512,140.1701,1757.0
2018-05-17 13:40:00,148.02,148.03,147.8,147.81,5421.0,140.1891,140.1985,139.9807,139.9902,5421.0
2018-05-17 13:50:00,147.83,147.9,147.58,147.64,15543.0,140.0091,140.0754,139.7723,139.8292,15543.0
2018-05-17 14:00:00,147.55,147.55,147.29,147.46,10153.0,139.7439,139.7439,139.4977,139.6587,10153.0
2018-05-17 14:10:00,147.49,147.68,147.45,147.68,8344.0,139.6871,139.8671,139.6492,139.8671,8344.0
2018-05-17 14:20:00,147.73,147.78,147.65,147.75,23399.0,139.9144,139.9618,139.8386,139.9334,23399.0
2018-05-17 14:30:00,147.8,147.84,147.72,147.8,12207.0,139.9807,140.0186,139.9049,139.9807,12207.0
2018-05-17 14:40:00,147.78,147.91,147.78,147.89,25198.0,139.9618,140.0849,139.9618,140.0659,25198.0
2018-05-17 14:50:00,147.9,148.01,147.85,147.99,25630.0,140.0754,140.1796,140.0281,140.1607,25630.0
2018-05-17 15:00:00,147.98,148.07,147.96,148.03,13916.0,140.1512,140.2364,140.1322,140.1985,13916.0
2018-05-17 15:10:00,148.05,148.06,147.79,147.83,4831.0,140.2175,140.227,139.9712,140.0091,4831.0
2018-05-17 15:20:00,147.88,147.96,147.8,147.8,12749.0,140.0565,140.1322,139.9807,139.9807,12749.0
2018-05-17 15:30:00,147.74,147.8,147.72,147.76,9773.0,139.9239,139.9807,139.9049,139.9428,9773.0
2018-05-17 15:40:00,147.73,147.89,147.7,147.89,9600.0,139.9144,140.0659,139.886,140.0659,9600.0
2018-05-17 15:50:00,147.95,147.96,147.75,147.84,25201.0,140.1228,140.1322,139.9334,140.0186,25201.0
2018-05-18 09:30:00,147.58,147.8,147.16,147.75,37862.0,139.7723,139.9807,139.3746,139.9334,37862.0
2018-05-18 09:40:00,147.74,147.89,147.7,147.82,8342.0,139.9239,140.0659,139.886,139.9997,8342.0
2018-05-18 09:50:00,147.84,147.84,147.61,147.63,3518.0,140.0186,140.0186,139.8008,139.8197,3518.0
2018-05-18 10:00:00,147.66,147.71,147.56,147.64,11488.0,139.8481,139.8955,139.7534,139.8292,11488.0
2018-05-18 10:10:00,147.58,147.72,147.57,147.71,4798.0,139.7723,139.9049,139.7629,139.8955,4798.0
2018-05-18 10:20:00,147.77,147.92,147.77,147.78,6297.0,139.9523,140.0944,139.9523,139.9618,6297.0
2018-05-18 10:30:00,147.77,147.77,147.45,147.49,9615.0,139.9523,139.9523,139.6492,139.6871,9615.0
2018-05-18 10:40:00,147.5,147.71,147.4,147.67,5267.0,139.6966,139.8955,139.6019,139.8576,5267.0
2018-05-18 10:50:00,147.68,147.72,147.63,147.64,2823.0,139.8671,139.9049,139.8197,139.8292,2823.0
2018-05-18 11:00:00,147.66,147.86,147.66,147.86,2528.0,139.8481,140.0375,139.8481,140.0375,2528.0
2018-05-18 11:10:00,147.81,147.91,147.77,147.9,3023.0,139.9902,140.0849,139.9523,140.0754,3023.0
2018-05-18 11:20:00,147.94,147.95,147.78,147.8,18576.0,140.1133,140.1228,139.9618,139.9807,18576.0
2018-05-18 11:30:00,147.83,148.0,147.81,148.0,8040.0,140.0091,140.1701,139.9902,140.1701,8040.0
2018-05-18 11:40:00,148.01,148.08,147.91,147.95,9720.0,140.1796,140.2459,140.0849,140.1228,9720.0
2018-05-18 11:50:00,147.9,148.06,147.9,148.01,5193.0,140.0754,140.227,140.0754,140.1796,5193.0
2018-05-18 12:00:00,147.95,147.96,147.85,147.87,2398.0,140.1228,140.1322,140.0281,140.047,2398.0
2018-05-18 12:10:00,147.85,147.89,147.83,147.87,6611.0,140.0281,140.0659,140.0091,140.047,6611.0
2018-05-18 12:20:00,147.9,147.9,147.79,147.79,6161.0,140.0754,140.0754,139.9712,139.9712,6161.0
2018-05-18 12:30:00,147.75,147.79,147.73,147.76,2396.0,139.9334,139.9712,139.9144,139.9428,2396.0
2018-05-18 12:40:00,147.76,147.87,147.76,147.83,2876.0,139.9428,140.047,139.9428,140.0091,2876.0
2018-05-18 12:50:00,147.83,147.88,147.76,147.86,4462.0,140.0091,140.0565,139.9428,140.0375,4462.0
2018-05-18 13:00:00,147.86,147.86,147.79,147.85,4790.0,140.0375,140.0375,139.9712,140.0281,4790.0
2018-05-18 13:10:00,147.78,147.96,147.78,147.96,5192.0,139.9618,140.1322,139.9618,140.1322,5192.0
2018-05-18 13:20:00,147.93,147.96,147.9,147.91,3635.0,140.1038,140.1322,140.0754,140.0849,3635.0
2018-05-18 13:30:00,147.91,147.91,147.71,147.78,15373.0,140.0849,140.0849,139.8955,139.9618,15373.0
2018-05-18 13:40:00,147.78,147.78,147.7,147.74,6060.0,139.9618,139.9618,139.886,139.9239,6060.0
2018-05-18 13:50:00,147.77,147.79,147.73,147.79,5802.0,139.9523,139.9712,139.9144,139.9712,5802.0
2018-05-18 14:00:00,147.74,147.77,147.71,147.77,5566.0,139.9239,139.9523,139.8955,139.9523,5566.0
2018-05-18 14:10:00,147.77,147.84,147.74,147.84,14278.0,139.9523,140.0186,139.9239,140.0186,14278.0
2018-05-18 14:20:00,147.82,147.86,147.81,147.85,17295.0,139.9997,140.0375,139.9902,140.0281,17295.0
2018-05-18 14:30:00,147.84,147.92,147.81,147.9,21365.0,140.0186,140.0944,139.9902,140.0754,21365.0
2018-05-18 14:40:00,147.89,147.92,147.85,147.87,5856.0,140.0659,140.0944,140.0281,140.047,5856.0
2018-05-18 14:50:00,147.88,147.92,147.85,147.86,19787.0,140.0565,140.0944,140.0281,140.0375,19787.0
2018-05-18 15:00:00,147.84,147.85,147.77,147.81,20243.0,140.0186,140.0281,139.9523,139.9902,20243.0
2018-05-18 15:10:00,147.81,147.81,147.73,147.76,7194.0,139.9902,139.9902,139.9144,139.9428,7194.0
2018-05-18 15:20:00,147.77,147.82,147.73,147.79,8815.0,139.9523,139.9997,139.9144,139.9712,8815.0
2018-05-18 15:30:00,147.78,147.83,147.74,147.83,8723.0,139.9618,140.0091,139.9239,140.0091,8723.0
2018-05-18 15:40:00,147.84,147.86,147.75,147.83,7242.0,140.0186,140.0375,139.9334,140.0091,7242.0
2018-05-18 15:50:00,147.83,147.83,147.72,147.75,17427.0,140.0091,140.0091,139.9049,139.9334,17427.0
2018-05-21 09:30:00,148.66,149.11,148.66,149.11,45737.0,140.7952,141.2214,140.7952,141.2214,45737.0
2018-05-21 09:40:00,149.09,149.13,149.01,149.01,9749.0,141.2025,141.2403,141.1267,141.1267,9749.0
2018-05-21 09:50:00,149.01,149.01,148.84,148.84,9604.0,141.1267,141.1267,140.9657,140.9657,9604.0
2018-05-21 10:00:00,148.86,148.95,148.75,148.82,19562.0,140.9846,141.0699,140.8805,140.9467,19562.0
2018-05-21 10:10:00,148.85,148.96,148.84,148.88,4147.0,140.9752,141.0793,140.9657,141.0036,4147.0
2018-05-21 10:20:00,148.85,148.87,148.78,148.87,2906.0,140.9752,140.9941,140.9089,140.9941,2906.0
2018-05-21 10:30:00,148.9,149.1,148.9,149.02,2447.0,141.0225,141.2119,141.0225,141.1362,2447.0
2018-05-21 10:40:00,149.01,149.09,148.96,149.05,6191.0,141.1267,141.2025,141.0793,141.1646,6191.0
2018-05-21 10:50:00,149.0,149.01,148.96,148.98,5842.0,141.1172,141.1267,141.0793,141.0983,5842.0
2018-05-21 11:00:00,149.04,149.07,148.9,148.94,8188.0,141.1551,141.1835,141.0225,141.0604,8188.0
2018-05-21 11:10:00,148.95,148.98,148.77,148.77,16882.0,141.0699,141.0983,140.8994,140.8994,16882.0
2018-05-21 11:20:00,148.75,148.81,148.35,148.35,5814.0,140.8805,140.9373,140.5016,140.5016,5814.0
2018-05-21 11:30:00,148.41,148.48,148.25,148.43,15247.0,140.5584,140.6247,140.4069,140.5774,15247.0
2018-05-21 11:40:00,148.4,148.48,148.34,148.46,9468.0,140.549,140.6247,140.4921,140.6058,9468.0
2018-05-21 11:50:00,148.45,148.58,148.43,148.58,13512.0,140.5963,140.7194,140.5774,140.7194,13512.0
2018-05-21 12:00:00,148.58,148.6,148.52,148.55,2028.0,140.7194,140.7384,140.6626,140.691,2028.0
2018-05-21 12:10:00,148.59,148.86,148.59,148.79,7457.0,140.7289,140.9846,140.7289,140.9183,7457.0
2018-05-21 12:20:00,148.81,148.81,148.74,148.74,2680.0,140.9373,140.9373,140.871,140.871,2680.0
2018-05-21 12:30:00,148.71,148.8,148.71,148.75,2829.0,140.8426,140.9278,140.8426,140.8805,2829.0
2018-05-21 12:40:00,148.7,148.84,148.7,148.74,21211.0,140.8331,140.9657,140.8331,140.871,21211.0
2018-05-21 12:50:00,148.78,148.81,148.75,148.81,5661.0,140.9089,140.9373,140.8805,140.9373,5661.0
2018-05-21 13:00:00,148.82,148.92,148.79,148.92,4543.0,140.9467,141.0415,140.9183,141.0415,4543.0
2018-05-21 13:10:00,148.89,148.96,148.87,148.89,2779.0,141.013,141.0793,140.9941,141.013,2779.0
2018-05-21 13:20:00,148.91,148.91,148.81,148.81,3249.0,141.032,141.032,140.9373,140.9373,3249.0
2018-05-21 13:30:00,148.84,148.9,148.74,148.8,7108.0,140.9657,141.0225,140.871,140.9278,7108.0
2018-05-21 13:40:00,148.81,148.9,148.78,148.86,15531.0,140.9373,141.0225,140.9089,140.9846,15531.0
2018-05-21 13:50:00,148.85,148.86,148.79,148.82,4128.0,140.9752,140.9846,140.9183,140.9467,4128.0
2018-05-21 14:00:00,148.81,148.81,148.72,148.75,4702.0,140.9373,140.9373,140.852,140.8805,4702.0
2018-05-21 14:10:00,148.76,148.77,148.62,148.66,4606.0,140.8899,140.8994,140.7573,140.7952,4606.0
2018-05-21 14:20:00,148.61,148.66,148.55,148.59,3866.0,140.7479,140.7952,140.691,140.7289,3866.0
2018-05-21 14:30:00,148.55,148.55,148.36,148.5,11148.0,140.691,140.691,140.5111,140.6437,11148.0
2018-05-21 14:40:00,148.48,148.57,148.44,148.55,9626.0,140.6247,140.71,140.5869,140.691,9626.0
2018-05-21 14:50:00,148.56,148.65,148.54,148.62,23538.0,140.7005,140.7857,140.6816,140.7573,23538.0
2018-05-21 15:00:00,148.61,148.61,148.51,148.55,9250.0,140.7479,140.7479,140.6531,140.691,9250.0
2018-05-21 15:10:00,148.55,148.71,148.55,148.62,11840.0,140.691,140.8426,140.691,140.7573,11840.0
2018-05-21 15:20:00,148.63,148.65,148.46,148.52,14189.0,140.7668,140.7857,140.6058,140.6626,14189.0
2018-05-21 15:30:00,148.52,148.53,148.46,148.52,9787.0,140.6626,140.6721,140.6058,140.6626,9787.0
2018-05-21 15:40:00,148.54,148.57,148.47,148.56,7022.0,140.6816,140.71,140.6153,140.7005,7022.0
2018-05-21 15:50:00,148.57,148.73,148.57,148.64,34540.0,140.71,140.8615,140.71,140.7763,34540.0
2018-05-22 09:30:00,149.2,149.34,149.13,149.14,25380.0,141.3066,141.4392,141.2403,141.2498,25380.0
2018-05-22 09:40:00,149.2,149.2,148.97,149.07,9177.0,141.3066,141.3066,141.0888,141.1835,9177.0
2018-05-22 09:50:00,149.02,149.02,148.88,148.94,9970.0,141.1362,141.1362,141.0036,141.0604,9970.0
2018-05-22 10:00:00,148.94,148.99,148.9,148.98,2240.0,141.0604,141.1078,141.0225,141.0983,2240.0
2018-05-22 10:10:00,148.98,148.98,148.5,148.58,7923.0,141.0983,141.0983,140.6437,140.7194,7923.0
2018-05-22 10:20:00,148.58,148.66,148.46,148.48,18887.0,140.7194,140.7952,140.6058,140.6247,18887.0
2018-05-22 10:30:00,148.46,148.65,148.45,148.65,11915.0,140.6058,140.7857,140.5963,140.7857,11915.0
2018-05-22 10:40:00,148.63,148.64,148.48,148.59,9640.0,140.7668,140.7763,140.6247,140.7289,9640.0
2018-05-22 10:50:00,148.61,148.67,148.56,148.57,3270.0,140.7479,140.8047,140.7005,140.71,3270.0
2018-05-22 11:00:00,148.6,148.7,148.6,148.65,5126.0,140.7384,140.8331,140.7384,140.7857,5126.0
2018-05-22 11:10:00,148.65,148.77,148.64,148.77,10495.0,140.7857,140.8994,140.7763,140.8994,10495.0
2018-05-22 11:20:00,148.78,148.78,148.71,148.71,3406.0,140.9089,140.9089,140.8426,140.8426,3406.0
2018-05-22 11:30:00,148.69,148.7,148.61,148.62,8724.0,140.8236,140.8331,140.7479,140.7573,8724.0
2018-05-22 11:40:00,148.64,148.64,148.51,148.53,10569.0,140.7763,140.7763,140.6531,140.6721,10569.0
2018-05-22 11:50:00,148.51,148.62,148.51,148.61,3969.0,140.6531,140.7573,140.6531,140.7479,3969.0
2018-05-22 12:00:00,148.62,148.67,148.6,148.66,4807.0,140.7573,140.8047,140.7384,140.7952,4807.0
2018-05-22 12:10:00,148.66,148.68,148.63,148.63,3010.0,140.7952,140.8142,140.7668,140.7668,3010.0
2018-05-22 12:20:00,148.64,148.64,148.41,148.48,4362.0,140.7763,140.7763,140.5584,140.6247,4362.0
2018-05-22 12:30:00,148.47,148.5,148.36,148.38,1632.0,140.6153,140.6437,140.5111,140.53,1632.0
2018-05-22 12:40:00,148.44,148.45,148.41,148.45,1838.0,140.5869,140.5963,140.5584,140.5963,1838.0
2018-05-22 12:50:00,148.4,148.45,148.4,148.42,6467.0,140.549,140.5963,140.549,140.5679,6467.0
2018-05-22 13:00:00,148.41,148.44,148.39,148.43,7078.0,140.5584,140.5869,140.5395,140.5774,7078.0
2018-05-22 13:10:00,148.45,148.5,148.39,148.41,2362.0,140.5963,140.6437,140.5395,140.5584,2362.0
2018-05-22 13:20:00,148.41,148.44,148.35,148.44,3156.0,140.5584,140.5869,140.5016,140.5869,3156.0
2018-05-22 13:30:00,148.44,148.46,148.35,148.36,9023.0,140.5869,140.6058,140.5016,140.5111,9023.0
2018-05-22 13:40:00,148.34,148.43,148.34,148.42,5474.0,140.4921,140.5774,140.4921,140.5679,5474.0
2018-05-22 13:50:00,148.39,148.47,148.39,148.42,5386.0,140.5395,140.6153,140.5395,140.5679,5386.0
2018-05-22 14:00:00,148.39,148.53,148.39,148.49,24442.0,140.5395,140.6721,140.5395,140.6342,24442.0
2018-05-22 14:10:00,148.48,148.52,148.47,148.49,5622.0,140.6247,140.6626,140.6153,140.6342,5622.0
2018-05-22 14:20:00,148.49,148.52,148.47,148.5,12118.0,140.6342,140.6626,140.6153,140.6437,12118.0
2018-05-22 14:30:00,148.52,148.61,148.51,148.51,21557.0,140.6626,140.7479,140.6531,140.6531,21557.0
2018-05-22 14:40:00,148.49,148.5,148.43,148.46,7325.0,140.6342,140.6437,140.5774,140.6058,7325.0
2018-05-22 14:50:00,148.46,148.49,148.27,148.28,22594.0,140.6058,140.6342,140.4258,140.4353,22594.0
2018-05-22 15:00:00,148.28,148.34,148.24,148.32,15452.0,140.4353,140.4921,140.3974,140.4732,15452.0
2018-05-22 15:10:00,148.3,148.3,148.2,148.25,3275.0,140.4543,140.4543,140.3595,140.4069,3275.0
2018-05-22 15:20:00,148.27,148.33,148.2,148.27,8853.0,140.4258,140.4827,140.3595,140.4258,8853.0
2018-05-22 15:30:00,148.24,148.24,148.03,148.05,26509.0,140.3974,140.3974,140.1985,140.2175,26509.0
2018-05-22 15:40:00,148.04,148.13,147.98,148.03,16486.0,140.208,140.2933,140.1512,140.1985,16486.0
2018-05-22 15:50:00,148.0,148.08,147.8,147.98,31228.0,140.1701,140.2459,139.9807,140.1512,31228.0
2018-05-23 09:30:00,147.27,147.47,147.26,147.47,29179.0,139.4787,139.6682,139.4693,139.6682,29179.0
2018-05-23 09:40:00,147.46,147.61,147.46,147.51,12331.0,139.6587,139.8008,139.6587,139.7061,12331.0
2018-05-23 09:50:00,147.56,147.7,147.56,147.59,134413.0,139.7534,139.886,139.7534,139.7818,134413.0
2018-05-23 10:00:00,147.6,147.79,147.54,147.79,15543.0,139.7913,139.9712,139.7345,139.9712,15543.0
2018-05-23 10:10:00,147.86,148.03,147.8,147.91,11803.0,140.0375,140.1985,139.9807,140.0849,11803.0
2018-05-23 10:20:00,147.89,147.93,147.85,147.85,3562.0,140.0659,140.1038,140.0281,140.0281,3562.0
2018-05-23 10:30:00,147.82,147.84,147.67,147.72,9064.0,139.9997,140.0186,139.8576,139.9049,9064.0
2018-05-23 10:40:00,147.72,147.72,147.57,147.59,7333.0,139.9049,139.9049,139.7629,139.7818,7333.0
2018-05-23 10:50:00,147.61,147.62,147.44,147.56,16712.0,139.8008,139.8102,139.6398,139.7534,16712.0
2018-05-23 11:00:00,147.51,147.68,147.51,147.62,8570.0,139.7061,139.8671,139.7061,139.8102,8570.0
2018-05-23 11:10:00,147.61,147.77,147.6,147.72,4251.0,139.8008,139.9523,139.7913,139.9049,4251.0
2018-05-23 11:20:00,147.71,147.87,147.7,147.77,10112.0,139.8955,140.047,139.886,139.9523,10112.0
2018-05-23 11:30:00,147.78,147.82,147.72,147.74,7316.0,139.9618,139.9997,139.9049,139.9239,7316.0
2018-05-23 11:40:00,147.75,148.0,147.74,147.99,7116.0,139.9334,140.1701,139.9239,140.1607,7116.0
2018-05-23 11:50:00,148.02,148.09,147.76,147.77,13310.0,140.1891,140.2554,139.9428,139.9523,13310.0
2018-05-23 12:00:00,147.75,147.98,147.7,147.93,11866.0,139.9334,140.1512,139.886,140.1038,11866.0
2018-05-23 12:10:00,147.91,147.94,147.78,147.78,7213.0,140.0849,140.1133,139.9618,139.9618,7213.0
2018-05-23 12:20:00,147.72,147.81,147.64,147.65,7526.0,139.9049,139.9902,139.8292,139.8386,7526.0
2018-05-23 12:30:00,147.72,147.74,147.67,147.74,2366.0,139.9049,139.9239,139.8576,139.9239,2366.0
2018-05-23 12:40:00,147.84,147.99,147.83,147.93,13867.0,140.0186,140.1607,140.0091,140.1038,13867.0
2018-05-23 12:50:00,147.94,148.11,147.93,148.08,7457.0,140.1133,140.2743,140.1038,140.2459,7457.0
2018-05-23 13:00:00,148.05,148.05,147.89,147.93,5110.0,140.2175,140.2175,140.0659,140.1038,5110.0
2018-05-23 13:10:00,147.94,147.94,147.8,147.81,10905.0,140.1133,140.1133,139.9807,139.9902,10905.0
2018-05-23 13:20:00,147.84,147.93,147.83,147.88,11355.0,140.0186,140.1038,140.0091,140.0565,11355.0
2018-05-23 13:30:00,147.87,147.91,147.83,147.83,3305.0,140.047,140.0849,140.0091,140.0091,3305.0
2018-05-23 13:40:00,147.88,147.94,147.88,147.93,6066.0,140.0565,140.1133,140.0565,140.1038,6066.0
2018-05-23 13:50:00,147.9,147.99,147.9,147.92,4334.0,140.0754,140.1607,140.0754,140.0944,4334.0
2018-05-23 14:00:00,147.95,148.47,147.88,148.47,20291.0,140.1228,140.6153,140.0565,140.6153,20291.0
2018-05-23 14:10:00,148.46,148.51,148.3,148.47,13193.0,140.6058,140.6531,140.4543,140.6153,13193.0
2018-05-23 14:20:00,148.44,148.57,148.35,148.42,23777.0,140.5869,140.71,140.5016,140.5679,23777.0
2018-05-23 14:30:00,148.42,148.43,148.32,148.33,6594.0,140.5679,140.5774,140.4732,140.4827,6594.0
2018-05-23 14:40:00,148.34,148.43,148.31,148.4,10245.0,140.4921,140.5774,140.4637,140.549,10245.0
2018-05-23 14:50:00,148.42,148.59,148.4,148.58,31013.0,140.5679,140.7289,140.549,140.7194,31013.0
2018-05-23 15:00:00,148.59,148.73,148.55,148.62,11468.0,140.7289,140.8615,140.691,140.7573,11468.0
2018-05-23 15:10:00,148.65,148.66,148.57,148.64,10510.0,140.7857,140.7952,140.71,140.7763,10510.0
2018-05-23 15:20:00,148.62,148.72,148.57,148.7,9006.0,140.7573,140.852,140.71,140.8331,9006.0
2018-05-23 15:30:00,148.7,148.75,148.64,148.67,15521.0,140.8331,140.8805,140.7763,140.8047,15521.0
2018-05-23 15:40:00,148.67,148.74,148.59,148.67,41155.0,140.8047,140.871,140.7289,140.8047,41155.0
2018-05-23 15:50:00,148.68,148.94,148.68,148.93,52220.0,140.8142,141.0604,140.8142,141.0509,52220.0
2018-05-24 09:30:00,148.73,148.97,148.7,148.9,31383.0,140.8615,141.0888,140.8331,141.0225,31383.0
2018-05-24 09:40:00,148.93,148.97,148.53,148.55,28747.0,141.0509,141.0888,140.6721,140.691,28747.0
2018-05-24 09:50:00,148.36,148.39,148.13,148.21,29067.0,140.5111,140.5395,140.2933,140.369,29067.0
2018-05-24 10:00:00,148.13,148.49,148.11,148.4,18392.0,140.2933,140.6342,140.2743,140.549,18392.0
2018-05-24 10:10:00,148.42,148.47,148.25,148.25,10842.0,140.5679,140.6153,140.4069,140.4069,10842.0
2018-05-24 10:20:00,148.23,148.36,148.1,148.13,18182.0,140.388,140.5111,140.2648,140.2933,18182.0
2018-05-24 10:30:00,148.1,148.21,147.96,148.21,8809.0,140.2648,140.369,140.1322,140.369,8809.0
2018-05-24 10:40:00,148.27,148.27,147.99,148.09,6682.0,140.4258,140.4258,140.1607,140.2554,6682.0
2018-05-24 10:50:00,148.13,148.13,147.74,147.81,6191.0,140.2933,140.2933,139.9239,139.9902,6191.0
2018-05-24 11:00:00,147.73,148.13,147.73,148.07,12025.0,139.9144,140.2933,139.9144,140.2364,12025.0
2018-05-24 11:10:00,148.07,148.28,148.04,148.27,15779.0,140.2364,140.4353,140.208,140.4258,15779.0
2018-05-24 11:20:00,148.26,148.26,148.16,148.23,6134.0,140.4164,140.4164,140.3217,140.388,6134.0
2018-05-24 11:30:00,148.25,148.32,148.19,148.19,9282.0,140.4069,140.4732,140.3501,140.3501,9282.0
2018-05-24 11:40:00,148.24,148.42,148.23,148.34,7147.0,140.3974,140.5679,140.388,140.4921,7147.0
2018-05-24 11:50:00,148.34,148.51,148.25,148.5,12296.0,140.4921,140.6531,140.4069,140.6437,12296.0
2018-05-24 12:00:00,148.5,148.61,148.45,148.49,7192.0,140.6437,140.7479,140.5963,140.6342,7192.0
2018-05-24 12:10:00,148.49,148.68,148.49,148.64,4007.0,140.6342,140.8142,140.6342,140.7763,4007.0
2018-05-24 12:20:00,148.63,148.69,148.62,148.68,7495.0,140.7668,140.8236,140.7573,140.8142,7495.0
2018-05-24 12:30:00,148.72,148.8,148.61,148.64,4207.0,140.852,140.9278,140.7479,140.7763,4207.0
2018-05-24 12:40:00,148.62,148.68,148.55,148.67,3489.0,140.7573,140.8142,140.691,140.8047,3489.0
2018-05-24 12:50:00,148.66,148.72,148.58,148.69,4071.0,140.7952,140.852,140.7194,140.8236,4071.0
2018-05-24 13:00:00,148.73,148.85,148.72,148.83,8176.0,140.8615,140.9752,140.852,140.9562,8176.0
2018-05-24 13:10:00,148.84,148.9,148.83,148.86,6007.0,140.9657,141.0225,140.9562,140.9846,6007.0
2018-05-24 13:20:00,148.91,148.94,148.88,148.91,8919.0,141.032,141.0604,141.0036,141.032,8919.0
2018-05-24 13:30:00,148.92,148.92,148.81,148.81,7639.0,141.0415,141.0415,140.9373,140.9373,7639.0
2018-05-24 13:40:00,148.76,148.89,148.75,148.83,4300.0,140.8899,141.013,140.8805,140.9562,4300.0
2018-05-24 13:50:00,148.84,148.88,148.77,148.88,15329.0,140.9657,141.0036,140.8994,141.0036,15329.0
2018-05-24 14:00:00,148.89,148.89,148.77,148.84,6478.0,141.013,141.013,140.8994,140.9657,6478.0
2018-05-24 14:10:00,148.86,148.91,148.83,148.91,4515.0,140.9846,141.032,140.9562,141.032,4515.0
2018-05-24 14:20:00,148.91,149.01,148.91,148.98,8836.0,141.032,141.1267,141.032,141.0983,8836.0
2018-05-24 14:30:00,148.97,148.98,148.92,148.96,15158.0,141.0888,141.0983,141.0415,141.0793,15158.0
2018-05-24 14:40:00,148.97,148.97,148.83,148.83,5262.0,141.0888,141.0888,140.9562,140.9562,5262.0
2018-05-24 14:50:00,148.82,148.92,148.78,148.88,24177.0,140.9467,141.0415,140.9089,141.0036,24177.0
2018-05-24 15:00:00,148.87,148.99,148.75,148.97,10524.0,140.9941,141.1078,140.8805,141.0888,10524.0
2018-05-24 15:10:00,148.99,149.0,148.93,149.0,7027.0,141.1078,141.1172,141.0509,141.1172,7027.0
2018-05-24 15:20:00,149.0,149.03,148.92,148.92,7283.0,141.1172,141.1456,141.0415,141.0415,7283.0
2018-05-24 15:30:00,148.96,149.02,148.83,148.85,11252.0,141.0793,141.1362,140.9562,140.9752,11252.0
2018-05-24 15:40:00,148.84,148.85,148.69,148.82,23215.0,140.9657,140.9752,140.8236,140.9467,23215.0
2018-05-24 15:50:00,148.81,148.9,148.72,148.84,48583.0,140.9373,141.0225,140.852,140.9657,48583.0
2018-05-25 09:30:00,148.66,148.85,148.52,148.68,29495.0,140.7952,140.9752,140.6626,140.8142,29495.0
2018-05-25 09:40:00,148.58,148.73,148.5,148.73,30433.0,140.7194,140.8615,140.6437,140.8615,30433.0
2018-05-25 09:50:00,148.61,148.85,148.56,148.84,18223.0,140.7479,140.9752,140.7005,140.9657,18223.0
2018-05-25 10:00:00,148.81,148.91,148.72,148.89,21888.0,140.9373,141.032,140.852,141.013,21888.0
2018-05-25 10:10:00,148.94,149.06,148.91,149.03,16663.0,141.0604,141.174,141.032,141.1456,16663.0
2018-05-25 10:20:00,149.01,149.02,148.93,148.98,3870.0,141.1267,141.1362,141.0509,141.0983,3870.0
2018-05-25 10:30:00,149.04,149.06,148.95,148.95,12557.0,141.1551,141.174,141.0699,141.0699,12557.0
2018-05-25 10:40:00,148.94,148.94,148.7,148.72,6142.0,141.0604,141.0604,140.8331,140.852,6142.0
2018-05-25 10:50:00,148.73,148.84,148.73,148.8,9665.0,140.8615,140.9657,140.8615,140.9278,9665.0
2018-05-25 11:00:00,148.83,148.93,148.83,148.86,5558.0,140.9562,141.0509,140.9562,140.9846,5558.0
2018-05-25 11:10:00,148.88,148.88,148.8,148.83,12794.0,141.0036,141.0036,140.9278,140.9562,12794.0
2018-05-25 11:20:00,148.75,148.82,148.72,148.82,4400.0,140.8805,140.9467,140.852,140.9467,4400.0
2018-05-25 11:30:00,148.81,148.89,148.8,148.88,6517.0,140.9373,141.013,140.9278,141.0036,6517.0
2018-05-25 11:40:00,148.92,148.92,148.79,148.86,3054.0,141.0415,141.0415,140.9183,140.9846,3054.0
2018-05-25 11:50:00,148.79,148.85,148.79,148.81,6791.0,140.9183,140.9752,140.9183,140.9373,6791.0
2018-05-25 12:00:00,148.78,148.81,148.65,148.67,3248.0,140.9089,140.9373,140.7857,140.8047,3248.0
2018-05-25 12:10:00,148.63,148.69,148.6,148.62,8962.0,140.7668,140.8236,140.7384,140.7573,8962.0
2018-05-25 12:20:00,148.59,148.72,148.58,148.7,3802.0,140.7289,140.852,140.7194,140.8331,3802.0
2018-05-25 12:30:00,148.75,148.76,148.69,148.73,9293.0,140.8805,140.8899,140.8236,140.8615,9293.0
2018-05-25 12:40:00,148.74,148.8,148.7,148.72,8844.0,140.871,140.9278,140.8331,140.852,8844.0
2018-05-25 12:50:00,148.68,148.76,148.68,148.72,8294.0,140.8142,140.8899,140.8142,140.852,8294.0
2018-05-25 13:00:00,148.7,148.75,148.69,148.75,770.0,140.8331,140.8805,140.8236,140.8805,770.0
2018-05-25 13:10:00,148.77,148.79,148.7,148.71,2200.0,140.8994,140.9183,140.8331,140.8426,2200.0
2018-05-25 13:20:00,148.68,148.69,148.67,148.68,1520.0,140.8142,140.8236,140.8047,140.8142,1520.0
2018-05-25 13:30:00,148.64,148.64,148.55,148.59,16689.0,140.7763,140.7763,140.691,140.7289,16689.0
2018-05-25 13:40:00,148.6,148.63,148.53,148.53,6361.0,140.7384,140.7668,140.6721,140.6721,6361.0
2018-05-25 13:50:00,148.56,148.59,148.46,148.47,6913.0,140.7005,140.7289,140.6058,140.6153,6913.0
2018-05-25 14:00:00,148.47,148.67,148.47,148.6,8535.0,140.6153,140.8047,140.6153,140.7384,8535.0
2018-05-25 14:10:00,148.62,148.67,148.61,148.64,8029.0,140.7573,140.8047,140.7479,140.7763,8029.0
2018-05-25 14:20:00,148.68,148.71,148.6,148.71,10068.0,140.8142,140.8426,140.7384,140.8426,10068.0
2018-05-25 14:30:00,148.72,148.72,148.58,148.58,16344.0,140.852,140.852,140.7194,140.7194,16344.0
2018-05-25 14:40:00,148.56,148.56,148.4,148.43,6125.0,140.7005,140.7005,140.549,140.5774,6125.0
2018-05-25 14:50:00,148.42,148.48,148.41,148.47,16705.0,140.5679,140.6247,140.5584,140.6153,16705.0
2018-05-25 15:00:00,148.46,148.49,148.4,148.45,7912.0,140.6058,140.6342,140.549,140.5963,7912.0
2018-05-25 15:10:00,148.47,148.6,148.43,148.6,11268.0,140.6153,140.7384,140.5774,140.7384,11268.0
2018-05-25 15:20:00,148.58,148.7,148.54,148.69,10860.0,140.7194,140.8331,140.6816,140.8236,10860.0
2018-05-25 15:30:00,148.66,148.69,148.61,148.63,12419.0,140.7952,140.8236,140.7479,140.7668,12419.0
2018-05-25 15:40:00,148.6,148.61,148.53,148.56,7679.0,140.7384,140.7479,140.6721,140.7005,7679.0
2018-05-25 15:50:00,148.57,148.72,148.57,148.67,36067.0,140.71,140.852,140.71,140.8047,36067.0
2018-05-29 09:30:00,147.78,148.0,147.38,147.78,45553.0,139.9618,140.1701,139.5829,139.9618,45553.0
2018-05-29 09:40:00,147.78,148.05,147.75,148.01,15849.0,139.9618,140.2175,139.9334,140.1796,15849.0
2018-05-29 09:50:00,148.08,148.38,148.06,148.31,10855.0,140.2459,140.53,140.227,140.4637,10855.0
2018-05-29 10:00:00,148.3,148.4,148.3,148.33,5377.0,140.4543,140.549,140.4543,140.4827,5377.0
2018-05-29 10:10:00,148.35,148.35,148.08,148.09,9652.0,140.5016,140.5016,140.2459,140.2554,9652.0
2018-05-29 10:20:00,148.07,148.17,148.0,148.13,4364.0,140.2364,140.3311,140.1701,140.2933,4364.0
2018-05-29 10:30:00,148.05,148.05,147.85,148.02,18334.0,140.2175,140.2175,140.0281,140.1891,18334.0
2018-05-29 10:40:00,148.05,148.18,148.01,148.03,14053.0,140.2175,140.3406,140.1796,140.1985,14053.0
2018-05-29 10:50:00,148.17,148.22,147.98,147.98,8895.0,140.3311,140.3785,140.1512,140.1512,8895.0
2018-05-29 11:00:00,147.95,147.95,147.73,147.8,9324.0,140.1228,140.1228,139.9144,139.9807,9324.0
2018-05-29 11:10:00,147.87,148.04,147.83,147.84,8583.0,140.047,140.208,140.0091,140.0186,8583.0
2018-05-29 11:20:00,147.99,148.11,147.82,147.95,69503.0,140.1607,140.2743,139.9997,140.1228,69503.0
2018-05-29 11:30:00,147.95,147.97,147.75,147.78,10109.0,140.1228,140.1417,139.9334,139.9618,10109.0
2018-05-29 11:40:00,147.7,147.71,147.27,147.41,6652.0,139.886,139.8955,139.4787,139.6113,6652.0
2018-05-29 11:50:00,147.42,147.49,147.37,147.37,12625.0,139.6208,139.6871,139.5735,139.5735,12625.0
2018-05-29 12:00:00,147.27,147.27,147.04,147.04,7772.0,139.4787,139.4787,139.2609,139.2609,7772.0
2018-05-29 12:10:00,147.04,147.11,146.87,147.09,18904.0,139.2609,139.3272,139.0999,139.3083,18904.0
2018-05-29 12:20:00,147.1,147.3,147.1,147.17,4954.0,139.3177,139.5072,139.3177,139.384,4954.0
2018-05-29 12:30:00,147.2,147.52,147.2,147.39,13696.0,139.4125,139.7155,139.4125,139.5924,13696.0
2018-05-29 12:40:00,147.43,147.54,147.37,147.47,10171.0,139.6303,139.7345,139.5735,139.6682,10171.0
2018-05-29 12:50:00,147.52,147.62,147.49,147.6,12703.0,139.7155,139.8102,139.6871,139.7913,12703.0
2018-05-29 13:00:00,147.56,147.56,147.26,147.29,8788.0,139.7534,139.7534,139.4693,139.4977,8788.0
2018-05-29 13:10:00,147.32,147.38,147.18,147.34,11356.0,139.5261,139.5829,139.3935,139.545,11356.0
2018-05-29 13:20:00,147.35,147.42,147.27,147.3,6954.0,139.5545,139.6208,139.4787,139.5072,6954.0
2018-05-29 13:30:00,147.28,147.28,147.1,147.1,10801.0,139.4882,139.4882,139.3177,139.3177,10801.0
2018-05-29 13:40:00,147.2,147.42,147.13,147.38,14171.0,139.4125,139.6208,139.3462,139.5829,14171.0
2018-05-29 13:50:00,147.45,147.46,147.3,147.3,6581.0,139.6492,139.6587,139.5072,139.5072,6581.0
2018-05-29 14:00:00,147.27,147.29,146.97,147.09,18056.0,139.4787,139.4977,139.1946,139.3083,18056.0
2018-05-29 14:10:00,147.09,147.15,147.02,147.1,10197.0,139.3083,139.3651,139.242,139.3177,10197.0
2018-05-29 14:20:00,147.07,147.3,146.95,147.29,24591.0,139.2893,139.5072,139.1757,139.4977,24591.0
2018-05-29 14:30:00,147.29,147.41,147.2,147.2,10917.0,139.4977,139.6113,139.4125,139.4125,10917.0
2018-05-29 14:40:00,147.21,147.27,146.95,147.01,12861.0,139.4219,139.4787,139.1757,139.2325,12861.0
2018-05-29 14:50:00,146.99,146.99,146.89,146.91,9277.0,139.2136,139.2136,139.1189,139.1378,9277.0
2018-05-29 15:00:00,146.87,147.07,146.87,146.98,12761.0,139.0999,139.2893,139.0999,139.2041,12761.0
2018-05-29 15:10:00,147.02,147.04,146.86,146.91,21833.0,139.242,139.2609,139.0904,139.1378,21833.0
2018-05-29 15:20:00,146.9,147.01,146.83,147.0,21243.0,139.1283,139.2325,139.062,139.223,21243.0
2018-05-29 15:30:00,147.01,147.37,146.96,147.34,32491.0,139.2325,139.5735,139.1851,139.545,32491.0
2018-05-29 15:40:00,147.33,147.6,147.27,147.51,27638.0,139.5356,139.7913,139.4787,139.7061,27638.0
2018-05-29 15:50:00,147.55,147.66,147.48,147.52,57277.0,139.7439,139.8481,139.6776,139.7155,57277.0
2018-05-30 09:30:00,148.27,148.34,148.14,148.33,21085.0,140.4258,140.4921,140.3027,140.4827,21085.0
2018-05-30 09:40:00,148.32,148.48,148.22,148.36,14570.0,140.4732,140.6247,140.3785,140.5111,14570.0
2018-05-30 09:50:00,148.35,148.38,148.12,148.16,25663.0,140.5016,140.53,140.2838,140.3217,25663.0
2018-05-30 10:00:00,148.21,148.32,148.1,148.31,14512.0,140.369,140.4732,140.2648,140.4637,14512.0
2018-05-30 10:10:00,148.3,148.42,148.27,148.34,13490.0,140.4543,140.5679,140.4258,140.4921,13490.0
2018-05-30 10:20:00,148.36,148.36,148.26,148.36,5608.0,140.5111,140.5111,140.4164,140.5111,5608.0
2018-05-30 10:30:00,148.45,148.59,148.42,148.46,9460.0,140.5963,140.7289,140.5679,140.6058,9460.0
2018-05-30 10:40:00,148.47,148.82,148.42,148.78,32523.0,140.6153,140.9467,140.5679,140.9089,32523.0
2018-05-30 10:50:00,148.78,148.88,148.77,148.87,21087.0,140.9089,141.0036,140.8994,140.9941,21087.0
2018-05-30 11:00:00,148.95,148.95,148.8,148.83,7026.0,141.0699,141.0699,140.9278,140.9562,7026.0
2018-05-30 11:10:00,148.88,148.93,148.83,148.87,9193.0,141.0036,141.0509,140.9562,140.9941,9193.0
2018-05-30 11:20:00,148.85,148.98,148.84,148.87,5799.0,140.9752,141.0983,140.9657,140.9941,5799.0
2018-05-30 11:30:00,148.88,149.12,148.88,149.07,7305.0,141.0036,141.2309,141.0036,141.1835,7305.0
2018-05-30 11:40:00,149.04,149.05,148.9,149.01,5352.0,141.1551,141.1646,141.0225,141.1267,5352.0
2018-05-30 11:50:00,149.0,149.22,148.99,149.2,8036.0,141.1172,141.3256,141.1078,141.3066,8036.0
2018-05-30 12:00:00,149.22,149.27,149.19,149.19,5459.0,141.3256,141.3729,141.2972,141.2972,5459.0
2018-05-30 12:10:00,149.15,149.24,149.15,149.21,1724.0,141.2593,141.3445,141.2593,141.3161,1724.0
2018-05-30 12:20:00,149.22,149.29,149.22,149.27,1643.0,141.3256,141.3919,141.3256,141.3729,1643.0
2018-05-30 12:30:00,149.24,149.24,149.1,149.1,2940.0,141.3445,141.3445,141.2119,141.2119,2940.0
2018-05-30 12:40:00,149.14,149.14,148.98,149.03,3696.0,141.2498,141.2498,141.0983,141.1456,3696.0
2018-05-30 12:50:00,149.02,149.14,149.01,149.08,6450.0,141.1362,141.2498,141.1267,141.193,6450.0
2018-05-30 13:00:00,149.05,149.13,148.98,149.13,2065.0,141.1646,141.2403,141.0983,141.2403,2065.0
2018-05-30 13:10:00,149.1,149.35,149.07,149.34,8771.0,141.2119,141.4487,141.1835,141.4392,8771.0
2018-05-30 13:20:00,149.35,149.4,149.26,149.28,27545.0,141.4487,141.4961,141.3635,141.3824,27545.0
2018-05-30 13:30:00,149.27,149.31,149.25,149.31,7706.0,141.3729,141.4108,141.354,141.4108,7706.0
2018-05-30 13:40:00,149.31,149.35,149.28,149.34,13031.0,141.4108,141.4487,141.3824,141.4392,13031.0
2018-05-30 13:50:00,149.33,149.36,149.21,149.22,2221.0,141.4298,141.4582,141.3161,141.3256,2221.0
2018-05-30 14:00:00,149.26,149.33,149.23,149.31,8063.0,141.3635,141.4298,141.3351,141.4108,8063.0
2018-05-30 14:10:00,149.32,149.34,149.24,149.28,20740.0,141.4203,141.4392,141.3445,141.3824,20740.0
2018-05-30 14:20:00,149.29,149.3,149.22,149.29,14299.0,141.3919,141.4014,141.3256,141.3919,14299.0
2018-05-30 14:30:00,149.3,149.42,149.24,149.39,16081.0,141.4014,141.515,141.3445,141.4866,16081.0
2018-05-30 14:40:00,149.42,149.42,149.3,149.3,16484.0,141.515,141.515,141.4014,141.4014,16484.0
2018-05-30 14:50:00,149.33,149.4,149.32,149.35,24313.0,141.4298,141.4961,141.4203,141.4487,24313.0
2018-05-30 15:00:00,149.35,149.41,149.26,149.27,44131.0,141.4487,141.5055,141.3635,141.3729,44131.0
2018-05-30 15:10:00,149.28,149.33,149.24,149.31,6812.0,141.3824,141.4298,141.3445,141.4108,6812.0
2018-05-30 15:20:00,149.32,149.33,149.2,149.22,4110.0,141.4203,141.4298,141.3066,141.3256,4110.0
2018-05-30 15:30:00,149.21,149.21,149.13,149.13,25084.0,141.3161,141.3161,141.2403,141.2403,25084.0
2018-05-30 15:40:00,149.09,149.19,149.06,149.14,11035.0,141.2025,141.2972,141.174,141.2498,11035.0
2018-05-30 15:50:00,149.15,149.28,149.15,149.22,17135.0,141.2593,141.3824,141.2593,141.3256,17135.0
2018-05-31 09:30:00,148.91,149.03,148.53,149.01,61044.0,141.032,141.1456,140.6721,141.1267,61044.0
2018-05-31 09:40:00,149.0,149.13,148.9,148.93,17543.0,141.1172,141.2403,141.0225,141.0509,17543.0
2018-05-31 09:50:00,148.93,149.16,148.89,149.03,15055.0,141.0509,141.2688,141.013,141.1456,15055.0
2018-05-31 10:00:00,149.06,149.18,148.93,148.97,3737.0,141.174,141.2877,141.0509,141.0888,3737.0
2018-05-31 10:10:00,148.96,149.12,148.91,149.02,6761.0,141.0793,141.2309,141.032,141.1362,6761.0
2018-05-31 10:20:00,149.01,149.11,148.97,149.04,6442.0,141.1267,141.2214,141.0888,141.1551,6442.0
2018-05-31 10:30:00,149.01,149.12,148.9,148.9,13635.0,141.1267,141.2309,141.0225,141.0225,13635.0
2018-05-31 10:40:00,148.91,148.94,148.6,148.6,13513.0,141.032,141.0604,140.7384,140.7384,13513.0
2018-05-31 10:50:00,148.53,148.73,148.52,148.72,7408.0,140.6721,140.8615,140.6626,140.852,7408.0
2018-05-31 11:00:00,148.65,148.87,148.65,148.83,13464.0,140.7857,140.9941,140.7857,140.9562,13464.0
2018-05-31 11:10:00,148.85,148.89,148.65,148.7,3173.0,140.9752,141.013,140.7857,140.8331,3173.0
2018-05-31 11:20:00,148.75,148.99,148.66,148.99,27551.0,140.8805,141.1078,140.7952,141.1078,27551.0
2018-05-31 11:30:00,149.03,149.28,148.9,149.16,10349.0,141.1456,141.3824,141.0225,141.2688,10349.0
2018-05-31 11:40:00,149.19,149.42,149.18,149.32,13270.0,141.2972,141.515,141.2877,141.4203,13270.0
2018-05-31 11:50:00,149.26,149.32,149.17,149.19,10267.0,141.3635,141.4203,141.2782,141.2972,10267.0
2018-05-31 12:00:00,149.15,149.17,148.93,148.94,8116.0,141.2593,141.2782,141.0509,141.0604,8116.0
2018-05-31 12:10:00,149.0,149.09,148.95,149.08,1919.0,141.1172,141.2025,141.0699,141.193,1919.0
2018-05-31 12:20:00,149.09,149.1,148.89,148.9,3376.0,141.2025,141.2119,141.013,141.0225,3376.0
2018-05-31 12:30:00,148.88,148.89,148.81,148.86,1842.0,141.0036,141.013,140.9373,140.9846,1842.0
2018-05-31 12:40:00,148.8,148.98,148.75,148.98,5152.0,140.9278,141.0983,140.8805,141.0983,5152.0
2018-05-31 12:50:00,149.02,149.03,148.93,149.03,6574.0,141.1362,141.1456,141.0509,141.1456,6574.0
2018-05-31 13:00:00,148.99,148.99,148.85,148.87,2354.0,141.1078,141.1078,140.9752,140.9941,2354.0
2018-05-31 13:10:00,148.87,148.92,148.79,148.89,6541.0,140.9941,141.0415,140.9183,141.013,6541.0
2018-05-31 13:20:00,148.87,148.93,148.81,148.85,11301.0,140.9941,141.0509,140.9373,140.9752,11301.0
2018-05-31 13:30:00,148.85,148.89,148.69,148.77,6785.0,140.9752,141.013,140.8236,140.8994,6785.0
2018-05-31 13:40:00,148.79,148.85,148.78,148.78,4174.0,140.9183,140.9752,140.9089,140.9089,4174.0
2018-05-31 13:50:00,148.78,148.79,148.44,148.48,13393.0,140.9089,140.9183,140.5869,140.6247,13393.0
2018-05-31 14:00:00,148.41,148.48,148.26,148.41,17398.0,140.5584,140.6247,140.4164,140.5584,17398.0
2018-05-31 14:10:00,148.41,148.6,148.41,148.59,18775.0,140.5584,140.7384,140.5584,140.7289,18775.0
2018-05-31 14:20:00,148.55,148.64,148.55,148.58,12449.0,140.691,140.7763,140.691,140.7194,12449.0
2018-05-31 14:30:00,148.53,148.56,148.4,148.41,16340.0,140.6721,140.7005,140.549,140.5584,16340.0
2018-05-31 14:40:00,148.42,148.53,148.38,148.51,10033.0,140.5679,140.6721,140.53,140.6531,10033.0
2018-05-31 14:50:00,148.48,148.61,148.46,148.58,10831.0,140.6247,140.7479,140.6058,140.7194,10831.0
2018-05-31 15:00:00,148.61,148.78,148.48,148.78,13498.0,140.7479,140.9089,140.6247,140.9089,13498.0
2018-05-31 15:10:00,148.72,148.77,148.66,148.7,23959.0,140.852,140.8994,140.7952,140.8331,23959.0
2018-05-31 15:20:00,148.7,148.75,148.64,148.69,8823.0,140.8331,140.8805,140.7763,140.8236,8823.0
2018-05-31 15:30:00,148.68,148.75,148.58,148.71,16488.0,140.8142,140.8805,140.7194,140.8426,16488.0
2018-05-31 15:40:00,148.73,148.74,148.54,148.61,10842.0,140.8615,140.871,140.6816,140.7479,10842.0
2018-05-31 15:50:00,148.58,148.66,148.45,148.5,38897.0,140.7194,140.7952,140.5963,140.6437,38897.0
2018-06-01 09:30:00,149.32,149.6,149.27,149.47,13861.0,141.4203,141.6855,141.3729,141.5624,13861.0
2018-06-01 09:40:00,149.51,149.67,149.5,149.58,4969.0,141.6002,141.7518,141.5908,141.6665,4969.0
2018-06-01 09:50:00,149.6,149.68,149.58,149.63,6117.0,141.6855,141.7612,141.6665,141.7139,6117.0
2018-06-01 10:00:00,149.62,149.72,149.58,149.62,13106.0,141.7044,141.7991,141.6665,141.7044,13106.0
2018-06-01 10:10:00,149.62,149.65,149.34,149.55,12421.0,141.7044,141.7328,141.4392,141.6381,12421.0
2018-06-01 10:20:00,149.63,149.95,149.62,149.76,16898.0,141.7139,142.017,141.7044,141.837,16898.0
2018-06-01 10:30:00,149.83,149.84,149.68,149.83,5357.0,141.9033,141.9128,141.7612,141.9033,5357.0
2018-06-01 10:40:00,149.82,149.91,149.68,149.9,10338.0,141.8938,141.9791,141.7612,141.9696,10338.0
2018-06-01 10:50:00,149.93,150.08,149.93,150.0,15939.0,141.998,142.1401,141.998,142.0643,15939.0
2018-06-01 11:00:00,150.03,150.1,150.01,150.03,3342.0,142.0927,142.159,142.0738,142.0927,3342.0
2018-06-01 11:10:00,150.02,150.07,149.97,150.04,6514.0,142.0833,142.1306,142.0359,142.1022,6514.0
2018-06-01 11:20:00,150.06,150.15,149.99,149.99,109913.0,142.1211,142.2064,142.0548,142.0548,109913.0
2018-06-01 11:30:00,149.98,150.2,149.98,150.13,15193.0,142.0454,142.2537,142.0454,142.1874,15193.0
2018-06-01 11:40:00,150.13,150.15,150.08,150.08,4758.0,142.1874,142.2064,142.1401,142.1401,4758.0
2018-06-01 11:50:00,150.16,150.25,150.16,150.18,14987.0,142.2159,142.3011,142.2159,142.2348,14987.0
2018-06-01 12:00:00,150.17,150.22,150.16,150.16,14268.0,142.2253,142.2727,142.2159,142.2159,14268.0
2018-06-01 12:10:00,150.2,150.27,150.19,150.25,5446.0,142.2537,142.32,142.2443,142.3011,5446.0
2018-06-01 12:20:00,150.25,150.25,150.18,150.21,1926.0,142.3011,142.3011,142.2348,142.2632,1926.0
2018-06-01 12:30:00,150.19,150.27,150.17,150.24,5675.0,142.2443,142.32,142.2253,142.2916,5675.0
2018-06-01 12:40:00,150.25,150.3,150.2,150.28,6614.0,142.3011,142.3484,142.2537,142.3295,6614.0
2018-06-01 12:50:00,150.22,150.27,150.16,150.19,6698.0,142.2727,142.32,142.2159,142.2443,6698.0
2018-06-01 13:00:00,150.24,150.34,150.23,150.32,5386.0,142.2916,142.3863,142.2822,142.3674,5386.0
2018-06-01 13:10:00,150.34,150.36,150.32,150.35,1747.0,142.3863,142.4053,142.3674,142.3958,1747.0
2018-06-01 13:20:00,150.32,150.39,150.3,150.34,20871.0,142.3674,142.4337,142.3484,142.3863,20871.0
2018-06-01 13:30:00,150.37,150.37,150.29,150.29,9540.0,142.4147,142.4147,142.339,142.339,9540.0
2018-06-01 13:40:00,150.28,150.33,150.27,150.3,3906.0,142.3295,142.3769,142.32,142.3484,3906.0
2018-06-01 13:50:00,150.3,150.35,150.26,150.28,5671.0,142.3484,142.3958,142.3106,142.3295,5671.0
2018-06-01 14:00:00,150.31,150.31,150.12,150.12,12801.0,142.3579,142.3579,142.178,142.178,12801.0
2018-06-01 14:10:00,150.09,150.17,150.09,150.15,7467.0,142.1496,142.2253,142.1496,142.2064,7467.0
2018-06-01 14:20:00,150.14,150.26,150.14,150.22,15139.0,142.1969,142.3106,142.1969,142.2727,15139.0
2018-06-01 14:30:00,150.21,150.24,150.11,150.15,42175.0,142.2632,142.2916,142.1685,142.2064,42175.0
2018-06-01 14:40:00,150.15,150.27,150.14,150.24,32511.0,142.2064,142.32,142.1969,142.2916,32511.0
2018-06-01 14:50:00,150.26,150.31,150.24,150.25,22615.0,142.3106,142.3579,142.2916,142.3011,22615.0
2018-06-01 15:00:00,150.25,150.25,150.08,150.08,9735.0,142.3011,142.3011,142.1401,142.1401,9735.0
2018-06-01 15:10:00,150.08,150.1,150.0,150.04,21362.0,142.1401,142.159,142.0643,142.1022,21362.0
2018-06-01 15:20:00,150.06,150.08,150.0,150.07,3191.0,142.1211,142.1401,142.0643,142.1306,3191.0
2018-06-01 15:30:00,150.1,150.15,150.08,150.14,8182.0,142.159,142.2064,142.1401,142.1969,8182.0
2018-06-01 15:40:00,150.14,150.18,150.12,150.12,9044.0,142.1969,142.2348,142.178,142.178,9044.0
2018-06-01 15:50:00,150.11,150.27,150.1,150.27,25353.0,142.1685,142.32,142.159,142.32,25353.0
2018-06-04 09:30:00,150.68,150.89,150.68,150.79,27238.0,142.7083,142.9072,142.7083,142.8125,27238.0
2018-06-04 09:40:00,150.92,151.03,150.92,151.01,2619.0,142.9356,143.0398,142.9356,143.0209,2619.0
2018-06-04 09:50:00,150.86,150.96,150.85,150.94,4635.0,142.8788,142.9735,142.8694,142.9546,4635.0
2018-06-04 10:00:00,150.93,150.93,150.71,150.76,9168.0,142.9451,142.9451,142.7368,142.7841,9168.0
2018-06-04 10:10:00,150.77,150.84,150.66,150.82,9224.0,142.7936,142.8599,142.6894,142.8409,9224.0
2018-06-04 10:20:00,150.84,150.95,150.78,150.79,6770.0,142.8599,142.9641,142.8031,142.8125,6770.0
2018-06-04 10:30:00,150.74,150.76,150.66,150.7,5222.0,142.7652,142.7841,142.6894,142.7273,5222.0
2018-06-04 10:40:00,150.73,150.91,150.73,150.83,2850.0,142.7557,142.9262,142.7557,142.8504,2850.0
2018-06-04 10:50:00,150.89,150.95,150.82,150.94,17882.0,142.9072,142.9641,142.8409,142.9546,17882.0
2018-06-04 11:00:00,150.96,151.04,150.88,150.92,17847.0,142.9735,143.0493,142.8978,142.9356,17847.0
2018-06-04 11:10:00,150.91,150.95,150.8,150.86,4218.0,142.9262,142.9641,142.822,142.8788,4218.0
2018-06-04 11:20:00,150.86,150.97,150.81,150.96,6568.0,142.8788,142.983,142.8315,142.9735,6568.0
2018-06-04 11:30:00,150.96,151.0,150.93,150.99,5033.0,142.9735,143.0114,142.9451,143.0019,5033.0
2018-06-04 11:40:00,150.99,151.05,150.94,151.03,9416.0,143.0019,143.0588,142.9546,143.0398,9416.0
2018-06-04 11:50:00,151.05,151.09,150.99,151.09,2441.0,143.0588,143.0967,143.0019,143.0967,2441.0
2018-06-04 12:00:00,151.05,151.1,150.98,151.04,7522.0,143.0588,143.1061,142.9925,143.0493,7522.0
2018-06-04 12:10:00,151.03,151.17,151.0,151.17,6408.0,143.0398,143.1724,143.0114,143.1724,6408.0
2018-06-04 12:20:00,151.17,151.28,151.17,151.27,7357.0,143.1724,143.2766,143.1724,143.2671,7357.0
2018-06-04 12:30:00,151.27,151.31,151.24,151.25,29102.0,143.2671,143.305,143.2387,143.2482,29102.0
2018-06-04 12:40:00,151.24,151.28,151.21,151.25,2766.0,143.2387,143.2766,143.2103,143.2482,2766.0
2018-06-04 12:50:00,151.27,151.29,151.22,151.23,2801.0,143.2671,143.2861,143.2198,143.2292,2801.0
2018-06-04 13:00:00,151.21,151.32,151.21,151.28,6121.0,143.2103,143.3145,143.2103,143.2766,6121.0
2018-06-04 13:10:00,151.27,151.32,151.24,151.32,6563.0,143.2671,143.3145,143.2387,143.3145,6563.0
2018-06-04 13:20:00,151.32,151.34,151.3,151.31,7377.0,143.3145,143.3334,143.2955,143.305,7377.0
2018-06-04 13:30:00,151.29,151.29,151.16,151.16,2441.0,143.2861,143.2861,143.163,143.163,2441.0
2018-06-04 13:40:00,151.15,151.2,151.13,151.16,7359.0,143.1535,143.2008,143.1345,143.163,7359.0
2018-06-04 13:50:00,151.12,151.16,151.09,151.14,21180.0,143.1251,143.163,143.0967,143.144,21180.0
2018-06-04 14:00:00,151.18,151.25,151.16,151.23,7363.0,143.1819,143.2482,143.163,143.2292,7363.0
2018-06-04 14:10:00,151.21,151.27,151.19,151.2,6946.0,143.2103,143.2671,143.1914,143.2008,6946.0
2018-06-04 14:20:00,151.23,151.26,151.23,151.24,1350.0,143.2292,143.2577,143.2292,143.2387,1350.0
2018-06-04 14:30:00,151.22,151.25,151.19,151.25,17706.0,143.2198,143.2482,143.1914,143.2482,17706.0
2018-06-04 14:40:00,151.22,151.23,151.19,151.22,3950.0,143.2198,143.2292,143.1914,143.2198,3950.0
2018-06-04 14:50:00,151.25,151.35,151.21,151.35,6366.0,143.2482,143.3429,143.2103,143.3429,6366.0
2018-06-04 15:00:00,151.33,151.34,151.31,151.32,8223.0,143.324,143.3334,143.305,143.3145,8223.0
2018-06-04 15:10:00,151.32,151.39,151.29,151.37,20057.0,143.3145,143.3808,143.2861,143.3618,20057.0
2018-06-04 15:20:00,151.39,151.39,151.31,151.32,21856.0,143.3808,143.3808,143.305,143.3145,21856.0
2018-06-04 15:30:00,151.32,151.37,151.3,151.37,6942.0,143.3145,143.3618,143.2955,143.3618,6942.0
2018-06-04 15:40:00,151.39,151.4,151.27,151.32,15004.0,143.3808,143.3903,143.2671,143.3145,15004.0
2018-06-04 15:50:00,151.33,151.4,151.31,151.37,30912.0,143.324,143.3903,143.305,143.3618,30912.0
2018-06-05 09:30:00,151.5,151.66,151.45,151.54,30461.0,143.485,143.6365,143.4376,143.5228,30461.0
2018-06-05 09:40:00,151.52,151.72,151.46,151.71,8929.0,143.5039,143.6933,143.4471,143.6839,8929.0
2018-06-05 09:50:00,151.74,151.76,151.67,151.74,15031.0,143.7123,143.7312,143.646,143.7123,15031.0
2018-06-05 10:00:00,151.74,151.88,151.73,151.84,14859.0,143.7123,143.8449,143.7028,143.807,14859.0
2018-06-05 10:10:00,151.81,151.85,151.72,151.82,11577.0,143.7786,143.8164,143.6933,143.788,11577.0
2018-06-05 10:20:00,151.84,151.88,151.8,151.87,8413.0,143.807,143.8449,143.7691,143.8354,8413.0
2018-06-05 10:30:00,151.92,151.95,151.64,151.72,10279.0,143.8827,143.9112,143.6176,143.6933,10279.0
2018-06-05 10:40:00,151.7,151.73,151.62,151.68,7227.0,143.6744,143.7028,143.5986,143.6554,7227.0
2018-06-05 10:50:00,151.69,151.78,151.66,151.78,8762.0,143.6649,143.7501,143.6365,143.7501,8762.0
2018-06-05 11:00:00,151.78,151.78,151.44,151.44,5556.0,143.7501,143.7501,143.4281,143.4281,5556.0
2018-06-05 11:10:00,151.41,151.63,151.4,151.58,12564.0,143.3997,143.6081,143.3903,143.5607,12564.0
2018-06-05 11:20:00,151.59,151.61,151.46,151.48,6180.0,143.5702,143.5891,143.4471,143.466,6180.0
2018-06-05 11:30:00,151.48,151.51,151.38,151.42,12874.0,143.466,143.4944,143.3713,143.4092,12874.0
2018-06-05 11:40:00,151.39,151.4,151.2,151.36,9496.0,143.3808,143.3903,143.2008,143.3524,9496.0
2018-06-05 11:50:00,151.37,151.42,151.31,151.41,12384.0,143.3618,143.4092,143.305,143.3997,12384.0
2018-06-05 12:00:00,151.41,151.41,151.2,151.34,8699.0,143.3997,143.3997,143.2008,143.3334,8699.0
2018-06-05 12:10:00,151.39,151.47,151.37,151.38,6808.0,143.3808,143.4565,143.3618,143.3713,6808.0
2018-06-05 12:20:00,151.38,151.39,151.24,151.38,3445.0,143.3713,143.3808,143.2387,143.3713,3445.0
2018-06-05 12:30:00,151.39,151.41,151.28,151.41,4866.0,143.3808,143.3997,143.2766,143.3997,4866.0
2018-06-05 12:40:00,151.4,151.53,151.37,151.41,5324.0,143.3903,143.5134,143.3618,143.3997,5324.0
2018-06-05 12:50:00,151.41,151.5,151.39,151.46,7360.0,143.3997,143.485,143.3808,143.4471,7360.0
2018-06-05 13:00:00,151.45,151.53,151.44,151.52,11884.0,143.4376,143.5134,143.4281,143.5039,11884.0
2018-06-05 13:10:00,151.53,151.65,151.52,151.61,4736.0,143.5134,143.627,143.5039,143.5891,4736.0
2018-06-05 13:20:00,151.62,151.62,151.55,151.61,10617.0,143.5986,143.5986,143.5323,143.5891,10617.0
2018-06-05 13:30:00,151.61,151.62,151.56,151.61,11902.0,143.5891,143.5986,143.5418,143.5891,11902.0
2018-06-05 13:40:00,151.59,151.64,151.55,151.61,9422.0,143.5702,143.6176,143.5323,143.5891,9422.0
2018-06-05 13:50:00,151.6,151.61,151.54,151.56,6713.0,143.5797,143.5891,143.5228,143.5418,6713.0
2018-06-05 14:00:00,151.57,151.57,151.47,151.5,18943.0,143.5513,143.5513,143.4565,143.485,18943.0
2018-06-05 14:10:00,151.54,151.69,151.53,151.68,9657.0,143.5228,143.6649,143.5134,143.6554,9657.0
2018-06-05 14:20:00,151.67,151.68,151.61,151.67,24212.0,143.646,143.6554,143.5891,143.646,24212.0
2018-06-05 14:30:00,151.67,151.71,151.65,151.67,23871.0,143.646,143.6839,143.627,143.646,23871.0
2018-06-05 14:40:00,151.68,151.79,151.68,151.74,21733.0,143.6554,143.7596,143.6554,143.7123,21733.0
2018-06-05 14:50:00,151.75,151.81,151.74,151.76,7563.0,143.7217,143.7786,143.7123,143.7312,7563.0
2018-06-05 15:00:00,151.77,151.78,151.73,151.77,15767.0,143.7407,143.7501,143.7028,143.7407,15767.0
2018-06-05 15:10:00,151.76,151.78,151.66,151.69,42426.0,143.7312,143.7501,143.6365,143.6649,42426.0
2018-06-05 15:20:00,151.7,151.7,151.56,151.62,8299.0,143.6744,143.6744,143.5418,143.5986,8299.0
2018-06-05 15:30:00,151.62,151.69,151.6,151.65,18181.0,143.5986,143.6649,143.5797,143.627,18181.0
2018-06-05 15:40:00,151.64,151.76,151.61,151.76,19230.0,143.6176,143.7312,143.5891,143.7312,19230.0
2018-06-05 15:50:00,151.75,151.79,151.69,151.75,52846.0,143.7217,143.7596,143.6649,143.7217,52846.0
2018-06-06 09:30:00,152.01,152.06,151.92,151.95,20378.0,143.968,144.0153,143.8827,143.9112,20378.0
2018-06-06 09:40:00,151.99,152.08,151.86,151.86,22138.0,143.949,144.0343,143.8259,143.8259,22138.0
2018-06-06 09:50:00,151.87,151.99,151.69,151.69,44741.0,143.8354,143.949,143.6649,143.6649,44741.0
2018-06-06 10:00:00,151.72,151.76,151.57,151.65,14024.0,143.6933,143.7312,143.5513,143.627,14024.0
2018-06-06 10:10:00,151.7,151.73,151.56,151.58,4606.0,143.6744,143.7028,143.5418,143.5607,4606.0
2018-06-06 10:20:00,151.58,151.8,151.58,151.74,10999.0,143.5607,143.7691,143.5607,143.7123,10999.0
2018-06-06 10:30:00,151.73,151.76,151.64,151.72,11021.0,143.7028,143.7312,143.6176,143.6933,11021.0
2018-06-06 10:40:00,151.72,151.77,151.49,151.51,22536.0,143.6933,143.7407,143.4755,143.4944,22536.0
2018-06-06 10:50:00,151.49,151.84,151.49,151.84,14678.0,143.4755,143.807,143.4755,143.807,14678.0
2018-06-06 11:00:00,151.85,151.93,151.85,151.9,11827.0,143.8164,143.8922,143.8164,143.8638,11827.0
2018-06-06 11:10:00,151.91,152.1,151.9,152.05,23545.0,143.8733,144.0532,143.8638,144.0059,23545.0
2018-06-06 11:20:00,152.06,152.2,152.06,152.2,15367.0,144.0153,144.1479,144.0153,144.1479,15367.0
2018-06-06 11:30:00,152.24,152.27,152.2,152.21,33812.0,144.1858,144.2142,144.1479,144.1574,33812.0
2018-06-06 11:40:00,152.19,152.3,152.19,152.29,12688.0,144.1385,144.2426,144.1385,144.2332,12688.0
2018-06-06 11:50:00,152.29,152.3,152.16,152.28,8225.0,144.2332,144.2426,144.11,144.2237,8225.0
2018-06-06 12:00:00,152.32,152.34,152.17,152.18,15066.0,144.2616,144.2805,144.1195,144.129,15066.0
2018-06-06 12:10:00,152.22,152.29,152.2,152.28,6536.0,144.1669,144.2332,144.1479,144.2237,6536.0
2018-06-06 12:20:00,152.27,152.27,152.18,152.22,14550.0,144.2142,144.2142,144.129,144.1669,14550.0
2018-06-06 12:30:00,152.25,152.31,152.19,152.19,11672.0,144.1953,144.2521,144.1385,144.1385,11672.0
2018-06-06 12:40:00,152.22,152.24,152.2,152.23,12117.0,144.1669,144.1858,144.1479,144.1763,12117.0
2018-06-06 12:50:00,152.2,152.29,152.19,152.26,13000.0,144.1479,144.2332,144.1385,144.2048,13000.0
2018-06-06 13:00:00,152.31,152.33,152.29,152.33,8908.0,144.2521,144.2711,144.2332,144.2711,8908.0
2018-06-06 13:10:00,152.31,152.33,152.24,152.24,7135.0,144.2521,144.2711,144.1858,144.1858,7135.0
2018-06-06 13:20:00,152.22,152.23,152.04,152.22,17001.0,144.1669,144.1763,143.9964,144.1669,17001.0
2018-06-06 13:30:00,152.23,152.27,152.2,152.26,12857.0,144.1763,144.2142,144.1479,144.2048,12857.0
2018-06-06 13:40:00,152.26,152.28,152.2,152.21,9572.0,144.2048,144.2237,144.1479,144.1574,9572.0
2018-06-06 13:50:00,152.22,152.24,152.13,152.19,22620.0,144.1669,144.1858,144.0816,144.1385,22620.0
2018-06-06 14:00:00,152.18,152.31,152.17,152.29,23219.0,144.129,144.2521,144.1195,144.2332,23219.0
2018-06-06 14:10:00,152.3,152.4,152.3,152.33,25235.0,144.2426,144.3373,144.2426,144.2711,25235.0
2018-06-06 14:20:00,152.31,152.43,152.3,152.41,21384.0,144.2521,144.3658,144.2426,144.3468,21384.0
2018-06-06 14:30:00,152.41,152.58,152.41,152.57,37440.0,144.3468,144.5078,144.3468,144.4984,37440.0
2018-06-06 14:40:00,152.57,152.69,152.57,152.65,27644.0,144.4984,144.612,144.4984,144.5741,27644.0
2018-06-06 14:50:00,152.66,152.66,152.56,152.61,19075.0,144.5836,144.5836,144.4889,144.5362,19075.0
2018-06-06 15:00:00,152.59,152.66,152.58,152.58,30941.0,144.5173,144.5836,144.5078,144.5078,30941.0
2018-06-06 15:10:00,152.58,152.67,152.53,152.65,26358.0,144.5078,144.5931,144.4605,144.5741,26358.0
2018-06-06 15:20:00,152.67,152.68,152.6,152.63,40476.0,144.5931,144.6025,144.5268,144.5552,40476.0
2018-06-06 15:30:00,152.62,152.65,152.57,152.61,35020.0,144.5457,144.5741,144.4984,144.5362,35020.0
2018-06-06 15:40:00,152.62,152.66,152.58,152.66,33954.0,144.5457,144.5836,144.5078,144.5836,33954.0
2018-06-06 15:50:00,152.67,152.93,152.67,152.93,56752.0,144.5931,144.8393,144.5931,144.8393,56752.0
2018-06-07 09:30:00,153.08,153.11,152.84,152.9,30560.0,144.9814,145.0098,144.7541,144.8109,30560.0
2018-06-07 09:40:00,152.89,153.1,152.85,153.05,83511.0,144.8014,145.0003,144.7635,144.953,83511.0
2018-06-07 09:50:00,153.05,153.1,152.92,152.95,5757.0,144.953,145.0003,144.8298,144.8583,5757.0
2018-06-07 10:00:00,152.97,153.07,152.74,152.76,18348.0,144.8772,144.9719,144.6594,144.6783,18348.0
2018-06-07 10:10:00,152.72,152.72,152.51,152.58,11694.0,144.6404,144.6404,144.4415,144.5078,11694.0
2018-06-07 10:20:00,152.52,152.52,152.41,152.49,5920.0,144.451,144.451,144.3468,144.4226,5920.0
2018-06-07 10:30:00,152.4,152.4,152.05,152.13,17063.0,144.3373,144.3373,144.0059,144.0816,17063.0
2018-06-07 10:40:00,152.22,152.29,152.08,152.18,15352.0,144.1669,144.2332,144.0343,144.129,15352.0
2018-06-07 10:50:00,152.19,152.38,152.12,152.38,17161.0,144.1385,144.3184,144.0722,144.3184,17161.0
2018-06-07 11:00:00,152.36,152.37,152.15,152.25,5813.0,144.2995,144.3089,144.1006,144.1953,5813.0
2018-06-07 11:10:00,152.27,152.58,152.25,152.48,21355.0,144.2142,144.5078,144.1953,144.4131,21355.0
2018-06-07 11:20:00,152.47,152.54,152.46,152.53,3615.0,144.4036,144.4699,144.3942,144.4605,3615.0
2018-06-07 11:30:00,152.41,152.41,152.26,152.38,3959.0,144.3468,144.3468,144.2048,144.3184,3959.0
2018-06-07 11:40:00,152.45,152.47,152.25,152.25,10829.0,144.3847,144.4036,144.1953,144.1953,10829.0
2018-06-07 11:50:00,152.25,152.31,152.17,152.28,5147.0,144.1953,144.2521,144.1195,144.2237,5147.0
2018-06-07 12:00:00,152.25,152.37,152.25,152.34,9612.0,144.1953,144.3089,144.1953,144.2805,9612.0
2018-06-07 12:10:00,152.29,152.36,152.24,152.3,5382.0,144.2332,144.2995,144.1858,144.2426,5382.0
2018-06-07 12:20:00,152.25,152.41,152.22,152.4,6892.0,144.1953,144.3468,144.1669,144.3373,6892.0
2018-06-07 12:30:00,152.37,152.38,152.14,152.19,3432.0,144.3089,144.3184,144.0911,144.1385,3432.0
2018-06-07 12:40:00,152.19,152.22,151.96,151.96,4971.0,144.1385,144.1669,143.9206,143.9206,4971.0
2018-06-07 12:50:00,151.99,152.1,151.92,152.07,7267.0,143.949,144.0532,143.8827,144.0248,7267.0
2018-06-07 13:00:00,152.04,152.11,152.03,152.04,29035.0,143.9964,144.0627,143.9869,143.9964,29035.0
2018-06-07 13:10:00,152.0,152.04,151.81,151.83,10186.0,143.9585,143.9964,143.7786,143.7975,10186.0
2018-06-07 13:20:00,151.86,151.97,151.86,151.92,2207.0,143.8259,143.9301,143.8259,143.8827,2207.0
2018-06-07 13:30:00,151.81,151.87,151.62,151.63,20042.0,143.7786,143.8354,143.5986,143.6081,20042.0
2018-06-07 13:40:00,151.61,151.94,151.6,151.94,11573.0,143.5891,143.9017,143.5797,143.9017,11573.0
2018-06-07 13:50:00,151.92,151.92,151.72,151.72,8534.0,143.8827,143.8827,143.6933,143.6933,8534.0
2018-06-07 14:00:00,151.74,151.93,151.7,151.87,16219.0,143.7123,143.8922,143.6744,143.8354,16219.0
2018-06-07 14:10:00,151.86,152.08,151.82,152.03,8567.0,143.8259,144.0343,143.788,143.9869,8567.0
2018-06-07 14:20:00,152.01,152.06,151.91,151.97,20902.0,143.968,144.0153,143.8733,143.9301,20902.0
2018-06-07 14:30:00,152.01,152.21,151.99,152.2,3678.0,143.968,144.1574,143.949,144.1479,3678.0
2018-06-07 14:40:00,152.12,152.27,152.11,152.24,14305.0,144.0722,144.2142,144.0627,144.1858,14305.0
2018-06-07 14:50:00,152.28,152.33,152.16,152.19,6406.0,144.2237,144.2711,144.11,144.1385,6406.0
2018-06-07 15:00:00,152.18,152.23,152.1,152.1,3669.0,144.129,144.1763,144.0532,144.0532,3669.0
2018-06-07 15:10:00,152.04,152.18,152.02,152.18,15386.0,143.9964,144.129,143.9775,144.129,15386.0
2018-06-07 15:20:00,152.17,152.38,152.14,152.28,38309.0,144.1195,144.3184,144.0911,144.2237,38309.0
2018-06-07 15:30:00,152.3,152.38,152.22,152.31,13096.0,144.2426,144.3184,144.1669,144.2521,13096.0
2018-06-07 15:40:00,152.35,152.41,152.12,152.15,17479.0,144.29,144.3468,144.0722,144.1006,17479.0
2018-06-07 15:50:00,152.17,152.33,152.16,152.26,22373.0,144.1195,144.2711,144.11,144.2048,22373.0
2018-06-08 09:30:00,151.85,151.99,151.73,151.79,19482.0,143.8164,143.949,143.7028,143.7596,19482.0
2018-06-08 09:40:00,151.95,152.06,151.84,152.03,7857.0,143.9112,144.0153,143.807,143.9869,7857.0
2018-06-08 09:50:00,152.02,152.18,151.91,152.16,4058.0,143.9775,144.129,143.8733,144.11,4058.0
2018-06-08 10:00:00,152.13,152.16,152.04,152.14,12518.0,144.0816,144.11,143.9964,144.0911,12518.0
2018-06-08 10:10:00,152.16,152.17,152.08,152.12,4765.0,144.11,144.1195,144.0343,144.0722,4765.0
2018-06-08 10:20:00,152.15,152.27,152.05,152.05,2927.0,144.1006,144.2142,144.0059,144.0059,2927.0
2018-06-08 10:30:00,152.0,152.02,151.81,151.81,6188.0,143.9585,143.9775,143.7786,143.7786,6188.0
2018-06-08 10:40:00,151.81,151.91,151.73,151.9,9787.0,143.7786,143.8733,143.7028,143.8638,9787.0
2018-06-08 10:50:00,151.89,152.13,151.89,152.06,5326.0,143.8543,144.0816,143.8543,144.0153,5326.0
2018-06-08 11:00:00,152.05,152.15,151.98,152.14,3166.0,144.0059,144.1006,143.9396,144.0911,3166.0
2018-06-08 11:10:00,152.19,152.28,152.17,152.23,5952.0,144.1385,144.2237,144.1195,144.1763,5952.0
2018-06-08 11:20:00,152.23,152.23,152.13,152.16,8376.0,144.1763,144.1763,144.0816,144.11,8376.0
2018-06-08 11:30:00,152.16,152.16,152.01,152.09,9996.0,144.11,144.11,143.968,144.0437,9996.0
2018-06-08 11:40:00,152.12,152.21,152.1,152.14,7716.0,144.0722,144.1574,144.0532,144.0911,7716.0
2018-06-08 11:50:00,152.13,152.22,152.12,152.21,5146.0,144.0816,144.1669,144.0722,144.1574,5146.0
2018-06-08 12:00:00,152.25,152.34,152.25,152.31,3317.0,144.1953,144.2805,144.1953,144.2521,3317.0
2018-06-08 12:10:00,152.3,152.37,152.28,152.34,4582.0,144.2426,144.3089,144.2237,144.2805,4582.0
2018-06-08 12:20:00,152.37,152.5,152.36,152.5,14932.0,144.3089,144.4321,144.2995,144.4321,14932.0
2018-06-08 12:30:00,152.56,152.58,152.49,152.5,3104.0,144.4889,144.5078,144.4226,144.4321,3104.0
2018-06-08 12:40:00,152.49,152.53,152.49,152.52,4439.0,144.4226,144.4605,144.4226,144.451,4439.0
2018-06-08 12:50:00,152.56,152.62,152.54,152.56,2495.0,144.4889,144.5457,144.4699,144.4889,2495.0
2018-06-08 13:00:00,152.56,152.57,152.45,152.45,2836.0,144.4889,144.4984,144.3847,144.3847,2836.0
2018-06-08 13:10:00,152.47,152.5,152.46,152.5,7299.0,144.4036,144.4321,144.3942,144.4321,7299.0
2018-06-08 13:20:00,152.48,152.51,152.45,152.49,3973.0,144.4131,144.4415,144.3847,144.4226,3973.0
2018-06-08 13:30:00,152.53,152.58,152.5,152.51,8658.0,144.4605,144.5078,144.4321,144.4415,8658.0
2018-06-08 13:40:00,152.52,152.57,152.51,152.51,6290.0,144.451,144.4984,144.4415,144.4415,6290.0
2018-06-08 13:50:00,152.51,152.54,152.34,152.46,31931.0,144.4415,144.4699,144.2805,144.3942,31931.0
2018-06-08 14:00:00,152.47,152.53,152.46,152.53,7274.0,144.4036,144.4605,144.3942,144.4605,7274.0
2018-06-08 14:10:00,152.53,152.68,152.52,152.6,28016.0,144.4605,144.6025,144.451,144.5268,28016.0
2018-06-08 14:20:00,152.62,152.62,152.55,152.59,14076.0,144.5457,144.5457,144.4794,144.5173,14076.0
2018-06-08 14:30:00,152.59,152.59,152.56,152.59,9184.0,144.5173,144.5173,144.4889,144.5173,9184.0
2018-06-08 14:40:00,152.59,152.67,152.59,152.63,7513.0,144.5173,144.5931,144.5173,144.5552,7513.0
2018-06-08 14:50:00,152.65,152.68,152.58,152.6,19613.0,144.5741,144.6025,144.5078,144.5268,19613.0
2018-06-08 15:00:00,152.58,152.6,152.53,152.55,16252.0,144.5078,144.5268,144.4605,144.4794,16252.0
2018-06-08 15:10:00,152.54,152.65,152.5,152.5,9907.0,144.4699,144.5741,144.4321,144.4321,9907.0
2018-06-08 15:20:00,152.56,152.64,152.55,152.63,10361.0,144.4889,144.5647,144.4794,144.5552,10361.0
2018-06-08 15:30:00,152.63,152.7,152.61,152.69,7076.0,144.5552,144.6215,144.5362,144.612,7076.0
2018-06-08 15:40:00,152.68,152.69,152.62,152.63,10339.0,144.6025,144.612,144.5457,144.5552,10339.0
2018-06-08 15:50:00,152.68,152.78,152.66,152.69,33996.0,144.6025,144.6972,144.5836,144.612,33996.0
2018-06-11 09:30:00,152.86,152.99,152.73,152.88,26074.0,144.773,144.8961,144.6499,144.792,26074.0
2018-06-11 09:40:00,152.95,153.1,152.94,152.99,2758.0,144.8583,145.0003,144.8488,144.8961,2758.0
2018-06-11 09:50:00,152.95,153.0,152.91,152.95,3816.0,144.8583,144.9056,144.8204,144.8583,3816.0
2018-06-11 10:00:00,152.97,153.04,152.9,153.02,9688.0,144.8772,144.9435,144.8109,144.9245,9688.0
2018-06-11 10:10:00,152.97,153.05,152.83,152.87,8590.0,144.8772,144.953,144.7446,144.7825,8590.0
2018-06-11 10:20:00,152.9,152.97,152.85,152.85,5997.0,144.8109,144.8772,144.7635,144.7635,5997.0
2018-06-11 10:30:00,152.87,152.95,152.86,152.87,25211.0,144.7825,144.8583,144.773,144.7825,25211.0
2018-06-11 10:40:00,152.79,152.86,152.77,152.85,1996.0,144.7067,144.773,144.6878,144.7635,1996.0
2018-06-11 10:50:00,152.84,152.9,152.77,152.9,8477.0,144.7541,144.8109,144.6878,144.8109,8477.0
2018-06-11 11:00:00,152.92,152.94,152.83,152.93,8939.0,144.8298,144.8488,144.7446,144.8393,8939.0
2018-06-11 11:10:00,152.9,152.93,152.86,152.91,2712.0,144.8109,144.8393,144.773,144.8204,2712.0
2018-06-11 11:20:00,152.9,153.04,152.9,152.99,10517.0,144.8109,144.9435,144.8109,144.8961,10517.0
2018-06-11 11:30:00,153.01,153.1,152.99,153.08,6488.0,144.9151,145.0003,144.8961,144.9814,6488.0
2018-06-11 11:40:00,153.11,153.27,153.1,153.22,4749.0,145.0098,145.1613,145.0003,145.114,4749.0
2018-06-11 11:50:00,153.23,153.27,153.18,153.22,4969.0,145.1234,145.1613,145.0761,145.114,4969.0
2018-06-11 12:00:00,153.26,153.3,153.24,153.29,5832.0,145.1519,145.1897,145.1329,145.1803,5832.0
2018-06-11 12:10:00,153.33,153.34,153.27,153.34,2655.0,145.2181,145.2276,145.1613,145.2276,2655.0
2018-06-11 12:20:00,153.37,153.4,153.34,153.37,3246.0,145.256,145.2844,145.2276,145.256,3246.0
2018-06-11 12:30:00,153.4,153.4,153.33,153.34,3840.0,145.2844,145.2844,145.2181,145.2276,3840.0
2018-06-11 12:40:00,153.34,153.35,153.3,153.32,8500.0,145.2276,145.2371,145.1897,145.2087,8500.0
2018-06-11 12:50:00,153.32,153.39,153.32,153.35,3915.0,145.2087,145.275,145.2087,145.2371,3915.0
2018-06-11 13:00:00,153.32,153.32,153.23,153.31,5231.0,145.2087,145.2087,145.1234,145.1992,5231.0
2018-06-11 13:10:00,153.34,153.4,153.33,153.35,3085.0,145.2276,145.2844,145.2181,145.2371,3085.0
2018-06-11 13:20:00,153.36,153.37,153.3,153.35,4152.0,145.2466,145.256,145.1897,145.2371,4152.0
2018-06-11 13:30:00,153.33,153.37,153.32,153.37,8285.0,145.2181,145.256,145.2087,145.256,8285.0
2018-06-11 13:40:00,153.37,153.37,153.24,153.28,17485.0,145.256,145.256,145.1329,145.1708,17485.0
2018-06-11 13:50:00,153.31,153.31,153.22,153.31,8319.0,145.1992,145.1992,145.114,145.1992,8319.0
2018-06-11 14:00:00,153.27,153.28,153.17,153.22,17120.0,145.1613,145.1708,145.0666,145.114,17120.0
2018-06-11 14:10:00,153.23,153.27,153.2,153.26,13239.0,145.1234,145.1613,145.095,145.1519,13239.0
2018-06-11 14:20:00,153.28,153.33,153.26,153.27,6813.0,145.1708,145.2181,145.1519,145.1613,6813.0
2018-06-11 14:30:00,153.28,153.31,153.24,153.25,12312.0,145.1708,145.1992,145.1329,145.1424,12312.0
2018-06-11 14:40:00,153.24,153.28,153.23,153.27,5092.0,145.1329,145.1708,145.1234,145.1613,5092.0
2018-06-11 14:50:00,153.28,153.33,153.24,153.31,10734.0,145.1708,145.2181,145.1329,145.1992,10734.0
2018-06-11 15:00:00,153.32,153.34,153.31,153.33,19711.0,145.2087,145.2276,145.1992,145.2181,19711.0
2018-06-11 15:10:00,153.32,153.36,153.3,153.3,13283.0,145.2087,145.2466,145.1897,145.1897,13283.0
2018-06-11 15:20:00,153.29,153.34,153.27,153.33,7393.0,145.1803,145.2276,145.1613,145.2181,7393.0
2018-06-11 15:30:00,153.32,153.32,153.25,153.25,8657.0,145.2087,145.2087,145.1424,145.1424,8657.0
2018-06-11 15:40:00,153.23,153.28,153.19,153.28,11516.0,145.1234,145.1708,145.0856,145.1708,11516.0
2018-06-11 15:50:00,153.27,153.27,152.95,152.97,23479.0,145.1613,145.1613,144.8583,144.8772,23479.0
2018-06-12 09:30:00,153.27,153.4,153.23,153.29,23596.0,145.1613,145.2844,145.1234,145.1803,23596.0
2018-06-12 09:40:00,153.3,153.37,153.25,153.27,5179.0,145.1897,145.256,145.1424,145.1613,5179.0
2018-06-12 09:50:00,153.2,153.29,153.16,153.25,3612.0,145.095,145.1803,145.0571,145.1424,3612.0
2018-06-12 10:00:00,153.24,153.39,153.24,153.37,3974.0,145.1329,145.275,145.1329,145.256,3974.0
2018-06-12 10:10:00,153.4,153.46,153.31,153.34,11401.0,145.2844,145.3413,145.1992,145.2276,11401.0
2018-06-12 10:20:00,153.37,153.38,153.25,153.29,7242.0,145.256,145.2655,145.1424,145.1803,7242.0
2018-06-12 10:30:00,153.33,153.38,153.32,153.36,5521.0,145.2181,145.2655,145.2087,145.2466,5521.0
2018-06-12 10:40:00,153.38,153.46,153.38,153.41,3389.0,145.2655,145.3413,145.2655,145.2939,3389.0
2018-06-12 10:50:00,153.46,153.49,153.41,153.48,11253.0,145.3413,145.3697,145.2939,145.3602,11253.0
2018-06-12 11:00:00,153.45,153.52,153.44,153.51,6259.0,145.3318,145.3981,145.3223,145.3886,6259.0
2018-06-12 11:10:00,153.48,153.48,153.35,153.41,35845.0,145.3602,145.3602,145.2371,145.2939,35845.0
2018-06-12 11:20:00,153.39,153.5,153.38,153.49,5966.0,145.275,145.3792,145.2655,145.3697,5966.0
2018-06-12 11:30:00,153.49,153.52,153.47,153.48,7982.0,145.3697,145.3981,145.3507,145.3602,7982.0
2018-06-12 11:40:00,153.54,153.64,153.53,153.61,8593.0,145.417,145.5117,145.4076,145.4833,8593.0
2018-06-12 11:50:00,153.64,153.73,153.64,153.69,5236.0,145.5117,145.597,145.5117,145.5591,5236.0
2018-06-12 12:00:00,153.73,153.78,153.7,153.7,4713.0,145.597,145.6443,145.5686,145.5686,4713.0
2018-06-12 12:10:00,153.7,153.77,153.7,153.74,13565.0,145.5686,145.6349,145.5686,145.6065,13565.0
2018-06-12 12:20:00,153.73,153.73,153.68,153.7,6471.0,145.597,145.597,145.5496,145.5686,6471.0
2018-06-12 12:30:00,153.68,153.71,153.64,153.67,4411.0,145.5496,145.578,145.5117,145.5402,4411.0
2018-06-12 12:40:00,153.68,153.7,153.65,153.68,11139.0,145.5496,145.5686,145.5212,145.5496,11139.0
2018-06-12 12:50:00,153.68,153.76,153.67,153.7,5196.0,145.5496,145.6254,145.5402,145.5686,5196.0
2018-06-12 13:00:00,153.7,153.78,153.69,153.73,2595.0,145.5686,145.6443,145.5591,145.597,2595.0
2018-06-12 13:10:00,153.75,153.8,153.71,153.72,12841.0,145.6159,145.6633,145.578,145.5875,12841.0
2018-06-12 13:20:00,153.7,153.74,153.68,153.74,6031.0,145.5686,145.6065,145.5496,145.6065,6031.0
2018-06-12 13:30:00,153.72,153.8,153.72,153.75,14598.0,145.5875,145.6633,145.5875,145.6159,14598.0
2018-06-12 13:40:00,153.71,153.78,153.69,153.75,5669.0,145.578,145.6443,145.5591,145.6159,5669.0
2018-06-12 13:50:00,153.76,153.9,153.75,153.86,7234.0,145.6254,145.758,145.6159,145.7201,7234.0
2018-06-12 14:00:00,153.9,153.9,153.71,153.74,6003.0,145.758,145.758,145.578,145.6065,6003.0
2018-06-12 14:10:00,153.7,153.72,153.64,153.66,60143.0,145.5686,145.5875,145.5117,145.5307,60143.0
2018-06-12 14:20:00,153.64,153.64,153.39,153.41,9696.0,145.5117,145.5117,145.275,145.2939,9696.0
2018-06-12 14:30:00,153.41,153.45,153.37,153.37,7187.0,145.2939,145.3318,145.256,145.256,7187.0
2018-06-12 14:40:00,153.44,153.45,153.37,153.41,7008.0,145.3223,145.3318,145.256,145.2939,7008.0
2018-06-12 14:50:00,153.38,153.42,153.3,153.3,7018.0,145.2655,145.3034,145.1897,145.1897,7018.0
2018-06-12 15:00:00,153.31,153.5,153.29,153.46,34339.0,145.1992,145.3792,145.1803,145.3413,34339.0
2018-06-12 15:10:00,153.46,153.55,153.45,153.5,10392.0,145.3413,145.4265,145.3318,145.3792,10392.0
2018-06-12 15:20:00,153.52,153.59,153.5,153.59,8953.0,145.3981,145.4644,145.3792,145.4644,8953.0
2018-06-12 15:30:00,153.6,153.6,153.54,153.59,5268.0,145.4739,145.4739,145.417,145.4644,5268.0
2018-06-12 15:40:00,153.61,153.61,153.5,153.55,7656.0,145.4833,145.4833,145.3792,145.4265,7656.0
2018-06-12 15:50:00,153.57,153.75,153.57,153.71,68319.0,145.4455,145.6159,145.4455,145.578,68319.0
2018-06-13 09:30:00,153.85,153.85,153.74,153.81,25259.0,145.7106,145.7106,145.6065,145.6728,25259.0
2018-06-13 09:40:00,153.82,153.9,153.76,153.86,5570.0,145.6822,145.758,145.6254,145.7201,5570.0
2018-06-13 09:50:00,153.88,153.92,153.85,153.9,5111.0,145.7391,145.7769,145.7106,145.758,5111.0
2018-06-13 10:00:00,153.85,153.98,153.85,153.93,10992.0,145.7106,145.8338,145.7106,145.7864,10992.0
2018-06-13 10:10:00,153.9,154.06,153.9,154.04,5456.0,145.758,145.9095,145.758,145.8906,5456.0
2018-06-13 10:20:00,154.02,154.07,154.0,154.04,11723.0,145.8716,145.919,145.8527,145.8906,11723.0
2018-06-13 10:30:00,154.04,154.09,153.95,153.95,7868.0,145.8906,145.9379,145.8053,145.8053,7868.0
2018-06-13 10:40:00,153.94,153.96,153.88,153.89,7634.0,145.7959,145.8148,145.7391,145.7485,7634.0
2018-06-13 10:50:00,153.9,153.97,153.9,153.97,5514.0,145.758,145.8243,145.758,145.8243,5514.0
2018-06-13 11:00:00,154.02,154.13,154.0,154.11,9569.0,145.8716,145.9758,145.8527,145.9569,9569.0
2018-06-13 11:10:00,154.12,154.22,154.09,154.2,7733.0,145.9664,146.0611,145.9379,146.0421,7733.0
2018-06-13 11:20:00,154.19,154.26,154.18,154.26,6598.0,146.0326,146.0989,146.0232,146.0989,6598.0
2018-06-13 11:30:00,154.25,154.28,154.23,154.27,3465.0,146.0895,146.1179,146.0705,146.1084,3465.0
2018-06-13 11:40:00,154.28,154.3,154.19,154.19,39940.0,146.1179,146.1368,146.0326,146.0326,39940.0
2018-06-13 11:50:00,154.21,154.22,154.18,154.18,9508.0,146.0516,146.0611,146.0232,146.0232,9508.0
2018-06-13 12:00:00,154.18,154.18,154.06,154.13,7274.0,146.0232,146.0232,145.9095,145.9758,7274.0
2018-06-13 12:10:00,154.1,154.11,153.99,153.99,10184.0,145.9474,145.9569,145.8432,145.8432,10184.0
2018-06-13 12:20:00,153.93,154.06,153.93,154.03,7280.0,145.7864,145.9095,145.7864,145.8811,7280.0
2018-06-13 12:30:00,154.04,154.04,153.97,153.97,6558.0,145.8906,145.8906,145.8243,145.8243,6558.0
2018-06-13 12:40:00,153.97,154.03,153.93,154.02,10086.0,145.8243,145.8811,145.7864,145.8716,10086.0
2018-06-13 12:50:00,153.98,153.99,153.92,153.96,3418.0,145.8338,145.8432,145.7769,145.8148,3418.0
2018-06-13 13:00:00,153.9,153.95,153.87,153.92,3925.0,145.758,145.8053,145.7296,145.7769,3925.0
2018-06-13 13:10:00,153.89,153.9,153.84,153.84,4989.0,145.7485,145.758,145.7012,145.7012,4989.0
2018-06-13 13:20:00,153.87,153.91,153.85,153.88,3638.0,145.7296,145.7675,145.7106,145.7391,3638.0
2018-06-13 13:30:00,153.89,153.93,153.85,153.93,13260.0,145.7485,145.7864,145.7106,145.7864,13260.0
2018-06-13 13:40:00,153.92,153.95,153.91,153.93,3161.0,145.7769,145.8053,145.7675,145.7864,3161.0
2018-06-13 13:50:00,153.93,153.99,153.92,153.96,17775.0,145.7864,145.8432,145.7769,145.8148,17775.0
2018-06-13 14:00:00,153.93,153.93,153.39,153.39,13301.0,145.7864,145.7864,145.275,145.275,13301.0
2018-06-13 14:10:00,153.38,153.71,153.38,153.63,22907.0,145.2655,145.578,145.2655,145.5023,22907.0
2018-06-13 14:20:00,153.62,153.62,153.26,153.33,7542.0,145.4928,145.4928,145.1519,145.2181,7542.0
2018-06-13 14:30:00,153.3,153.45,153.11,153.44,9963.0,145.1897,145.3318,145.0098,145.3223,9963.0
2018-06-13 14:40:00,153.5,153.54,153.28,153.36,13010.0,145.3792,145.417,145.1708,145.2466,13010.0
2018-06-13 14:50:00,153.37,153.69,153.36,153.69,6541.0,145.256,145.5591,145.2466,145.5591,6541.0
2018-06-13 15:00:00,153.71,153.97,153.7,153.89,20101.0,145.578,145.8243,145.5686,145.7485,20101.0
2018-06-13 15:10:00,153.86,153.9,153.81,153.83,8978.0,145.7201,145.758,145.6728,145.6917,8978.0
2018-06-13 15:20:00,153.84,153.9,153.54,153.54,39285.0,145.7012,145.758,145.417,145.417,39285.0
2018-06-13 15:30:00,153.57,153.63,153.44,153.48,10286.0,145.4455,145.5023,145.3223,145.3602,10286.0
2018-06-13 15:40:00,153.48,153.57,153.38,153.38,28852.0,145.3602,145.4455,145.2655,145.2655,28852.0
2018-06-13 15:50:00,153.34,153.45,153.16,153.2,35541.0,145.2276,145.3318,145.0571,145.095,35541.0
2018-06-14 09:30:00,153.89,154.26,153.89,154.26,34052.0,145.7485,146.0989,145.7485,146.0989,34052.0
2018-06-14 09:40:00,154.28,154.28,154.1,154.12,13923.0,146.1179,146.1179,145.9474,145.9664,13923.0
2018-06-14 09:50:00,154.03,154.15,153.92,153.99,41090.0,145.8811,145.9948,145.7769,145.8432,41090.0
2018-06-14 10:00:00,154.01,154.4,154.01,154.33,8842.0,145.8622,146.2315,145.8622,146.1652,8842.0
2018-06-14 10:10:00,154.33,154.38,154.27,154.33,4833.0,146.1652,146.2126,146.1084,146.1652,4833.0
2018-06-14 10:20:00,154.29,154.37,154.25,154.33,11875.0,146.1274,146.2031,146.0895,146.1652,11875.0
2018-06-14 10:30:00,154.31,154.31,154.08,154.08,3260.0,146.1463,146.1463,145.9285,145.9285,3260.0
2018-06-14 10:40:00,154.07,154.19,154.04,154.1,4828.0,145.919,146.0326,145.8906,145.9474,4828.0
2018-06-14 10:50:00,154.09,154.14,153.89,153.97,5762.0,145.9379,145.9853,145.7485,145.8243,5762.0
2018-06-14 11:00:00,153.89,153.97,153.76,153.95,7077.0,145.7485,145.8243,145.6254,145.8053,7077.0
2018-06-14 11:10:00,153.95,154.08,153.93,154.03,21423.0,145.8053,145.9285,145.7864,145.8811,21423.0
2018-06-14 11:20:00,154.06,154.16,154.06,154.16,7029.0,145.9095,146.0042,145.9095,146.0042,7029.0
2018-06-14 11:30:00,154.14,154.24,154.13,154.22,3776.0,145.9853,146.08,145.9758,146.0611,3776.0
2018-06-14 11:40:00,154.28,154.3,154.21,154.21,3153.0,146.1179,146.1368,146.0516,146.0516,3153.0
2018-06-14 11:50:00,154.21,154.29,154.2,154.26,10278.0,146.0516,146.1274,146.0421,146.0989,10278.0
2018-06-14 12:00:00,154.28,154.31,154.21,154.27,4544.0,146.1179,146.1463,146.0516,146.1084,4544.0
2018-06-14 12:10:00,154.31,154.35,154.25,154.25,387744.0,146.1463,146.1842,146.0895,146.0895,387744.0
2018-06-14 12:20:00,154.26,154.27,154.21,154.24,6558.0,146.0989,146.1084,146.0516,146.08,6558.0
2018-06-14 12:30:00,154.22,154.26,154.19,154.2,3835.0,146.0611,146.0989,146.0326,146.0421,3835.0
2018-06-14 12:40:00,154.24,154.25,154.16,154.17,3639.0,146.08,146.0895,146.0042,146.0137,3639.0
2018-06-14 12:50:00,154.25,154.27,154.17,154.17,15391.0,146.0895,146.1084,146.0137,146.0137,15391.0
2018-06-14 13:00:00,154.2,154.31,154.13,154.29,9023.0,146.0421,146.1463,145.9758,146.1274,9023.0
2018-06-14 13:10:00,154.28,154.31,154.23,154.31,2740.0,146.1179,146.1463,146.0705,146.1463,2740.0
2018-06-14 13:20:00,154.32,154.4,154.3,154.36,6386.0,146.1558,146.2315,146.1368,146.1937,6386.0
2018-06-14 13:30:00,154.37,154.46,154.36,154.41,7659.0,146.2031,146.2884,146.1937,146.241,7659.0
2018-06-14 13:40:00,154.39,154.43,154.36,154.37,20478.0,146.2221,146.26,146.1937,146.2031,20478.0
2018-06-14 13:50:00,154.33,154.4,154.31,154.31,4054.0,146.1652,146.2315,146.1463,146.1463,4054.0
2018-06-14 14:00:00,154.31,154.34,154.28,154.29,20345.0,146.1463,146.1747,146.1179,146.1274,20345.0
2018-06-14 14:10:00,154.3,154.36,154.2,154.21,9121.0,146.1368,146.1937,146.0421,146.0516,9121.0
2018-06-14 14:20:00,154.22,154.29,154.22,154.28,7764.0,146.0611,146.1274,146.0611,146.1179,7764.0
2018-06-14 14:30:00,154.28,154.31,154.21,154.22,18498.0,146.1179,146.1463,146.0516,146.0611,18498.0
2018-06-14 14:40:00,154.21,154.28,154.2,154.25,18584.0,146.0516,146.1179,146.0421,146.0895,18584.0
2018-06-14 14:50:00,154.25,154.26,154.04,154.04,5297.0,146.0895,146.0989,145.8906,145.8906,5297.0
2018-06-14 15:00:00,154.08,154.1,154.04,154.06,8660.0,145.9285,145.9474,145.8906,145.9095,8660.0
2018-06-14 15:10:00,154.15,154.23,154.14,154.19,16566.0,145.9948,146.0705,145.9853,146.0326,16566.0
2018-06-14 15:20:00,154.21,154.31,154.18,154.29,6667.0,146.0516,146.1463,146.0232,146.1274,6667.0
2018-06-14 15:30:00,154.3,154.34,154.29,154.31,5282.0,146.1368,146.1747,146.1274,146.1463,5282.0
2018-06-14 15:40:00,154.38,154.43,154.34,154.39,25630.0,146.2126,146.26,146.1747,146.2221,25630.0
2018-06-14 15:50:00,154.38,154.38,154.21,154.34,25363.0,146.2126,146.2126,146.0516,146.1747,25363.0
2018-06-15 09:30:00,153.87,153.87,153.57,153.58,34995.0,145.7296,145.7296,145.4455,145.4549,34995.0
2018-06-15 09:40:00,153.58,153.8,153.47,153.8,23621.0,145.4549,145.6633,145.3507,145.6633,23621.0
2018-06-15 09:50:00,153.79,153.85,153.69,153.85,6047.0,145.6538,145.7106,145.5591,145.7106,6047.0
2018-06-15 10:00:00,153.85,153.93,153.72,153.84,16333.0,145.7106,145.7864,145.5875,145.7012,16333.0
2018-06-15 10:10:00,153.84,153.91,153.8,153.88,6379.0,145.7012,145.7675,145.6633,145.7391,6379.0
2018-06-15 10:20:00,153.92,153.97,153.8,153.81,4687.0,145.7769,145.8243,145.6633,145.6728,4687.0
2018-06-15 10:30:00,153.78,153.78,153.4,153.4,19603.0,145.6443,145.6443,145.2844,145.2844,19603.0
2018-06-15 10:40:00,153.44,153.79,153.43,153.78,9570.0,145.3223,145.6538,145.3129,145.6443,9570.0
2018-06-15 10:50:00,153.82,153.89,153.72,153.83,13005.0,145.6822,145.7485,145.5875,145.6917,13005.0
2018-06-15 11:00:00,153.82,153.9,153.74,153.82,11131.0,145.6822,145.758,145.6065,145.6822,11131.0
2018-06-15 11:10:00,153.82,153.89,153.81,153.83,7671.0,145.6822,145.7485,145.6728,145.6917,7671.0
2018-06-15 11:20:00,153.82,153.93,153.72,153.72,5668.0,145.6822,145.7864,145.5875,145.5875,5668.0
2018-06-15 11:30:00,153.75,153.75,153.59,153.62,8577.0,145.6159,145.6159,145.4644,145.4928,8577.0
2018-06-15 11:40:00,153.62,153.69,153.58,153.6,10990.0,145.4928,145.5591,145.4549,145.4739,10990.0
2018-06-15 11:50:00,153.6,153.84,153.6,153.82,5412.0,145.4739,145.7012,145.4739,145.6822,5412.0
2018-06-15 12:00:00,153.8,153.84,153.72,153.74,4047.0,145.6633,145.7012,145.5875,145.6065,4047.0
2018-06-15 12:10:00,153.74,153.79,153.7,153.77,10516.0,145.6065,145.6538,145.5686,145.6349,10516.0
2018-06-15 12:20:00,153.76,153.78,153.73,153.78,3091.0,145.6254,145.6443,145.597,145.6443,3091.0
2018-06-15 12:30:00,153.77,153.82,153.77,153.82,1009.0,145.6349,145.6822,145.6349,145.6822,1009.0
2018-06-15 12:40:00,153.85,153.87,153.78,153.83,7899.0,145.7106,145.7296,145.6443,145.6917,7899.0
2018-06-15 12:50:00,153.84,153.96,153.84,153.95,5309.0,145.7012,145.8148,145.7012,145.8053,5309.0
2018-06-15 13:00:00,153.93,153.98,153.91,153.95,4094.0,145.7864,145.8338,145.7675,145.8053,4094.0
2018-06-15 13:10:00,153.97,153.97,153.9,153.95,5208.0,145.8243,145.8243,145.758,145.8053,5208.0
2018-06-15 13:20:00,153.94,153.95,153.89,153.91,7023.0,145.7959,145.8053,145.7485,145.7675,7023.0
2018-06-15 13:30:00,153.92,153.92,153.87,153.9,3646.0,145.7769,145.7769,145.7296,145.758,3646.0
2018-06-15 13:40:00,153.9,153.91,153.83,153.86,14143.0,145.758,145.7675,145.6917,145.7201,14143.0
2018-06-15 13:50:00,153.8,153.84,153.73,153.78,21874.0,145.6633,145.7012,145.597,145.6443,21874.0
2018-06-15 14:00:00,153.81,153.86,153.73,153.86,12995.0,145.6728,145.7201,145.597,145.7201,12995.0
2018-06-15 14:10:00,153.86,153.92,153.81,153.92,6715.0,145.7201,145.7769,145.6728,145.7769,6715.0
2018-06-15 14:20:00,153.97,154.24,153.96,154.24,12632.0,145.8243,146.08,145.8148,146.08,12632.0
2018-06-15 14:30:00,154.22,154.32,154.18,154.19,11161.0,146.0611,146.1558,146.0232,146.0326,11161.0
2018-06-15 14:40:00,154.2,154.23,154.14,154.14,19820.0,146.0421,146.0705,145.9853,145.9853,19820.0
2018-06-15 14:50:00,154.13,154.23,154.12,154.21,9431.0,145.9758,146.0705,145.9664,146.0516,9431.0
2018-06-15 15:00:00,154.16,154.17,154.07,154.1,12344.0,146.0042,146.0137,145.919,145.9474,12344.0
2018-06-15 15:10:00,154.07,154.1,153.96,153.97,5955.0,145.919,145.9474,145.8148,145.8243,5955.0
2018-06-15 15:20:00,153.96,154.08,153.94,154.08,27231.0,145.8148,145.9285,145.7959,145.9285,27231.0
2018-06-15 15:30:00,154.1,154.12,154.05,154.08,14499.0,145.9474,145.9664,145.9001,145.9285,14499.0
2018-06-15 15:40:00,154.08,154.09,153.97,154.05,16385.0,145.9285,145.9379,145.8243,145.9001,16385.0
2018-06-15 15:50:00,154.07,154.19,153.98,154.18,28406.0,145.919,146.0326,145.8338,146.0232,28406.0
2018-06-18 09:30:00,153.16,153.18,152.91,153.0,36827.0,145.0571,145.0761,144.8204,144.9056,36827.0
2018-06-18 09:40:00,153.0,153.39,153.0,153.36,4571.0,144.9056,145.275,144.9056,145.2466,4571.0
2018-06-18 09:50:00,153.46,153.51,153.35,153.38,8845.0,145.3413,145.3886,145.2371,145.2655,8845.0
2018-06-18 10:00:00,153.36,153.41,153.24,153.31,7827.0,145.2466,145.2939,145.1329,145.1992,7827.0
2018-06-18 10:10:00,153.28,153.41,153.26,153.34,8285.0,145.1708,145.2939,145.1519,145.2276,8285.0
2018-06-18 10:20:00,153.33,153.49,153.32,153.44,10140.0,145.2181,145.3697,145.2087,145.3223,10140.0
2018-06-18 10:30:00,153.46,153.65,153.4,153.65,15860.0,145.3413,145.5212,145.2844,145.5212,15860.0
2018-06-18 10:40:00,153.68,153.89,153.67,153.87,2532.0,145.5496,145.7485,145.5402,145.7296,2532.0
2018-06-18 10:50:00,153.85,153.91,153.82,153.83,3609.0,145.7106,145.7675,145.6822,145.6917,3609.0
2018-06-18 11:00:00,153.89,154.03,153.88,154.03,5823.0,145.7485,145.8811,145.7391,145.8811,5823.0
2018-06-18 11:10:00,154.06,154.11,153.97,153.97,24864.0,145.9095,145.9569,145.8243,145.8243,24864.0
2018-06-18 11:20:00,154.0,154.02,153.93,153.93,18944.0,145.8527,145.8716,145.7864,145.7864,18944.0
2018-06-18 11:30:00,153.97,154.01,153.82,153.89,5256.0,145.8243,145.8622,145.6822,145.7485,5256.0
2018-06-18 11:40:00,153.89,154.0,153.87,153.96,3439.0,145.7485,145.8527,145.7296,145.8148,3439.0
2018-06-18 11:50:00,153.98,154.0,153.85,153.87,10006.0,145.8338,145.8527,145.7106,145.7296,10006.0
2018-06-18 12:00:00,153.89,154.01,153.86,154.01,4212.0,145.7485,145.8622,145.7201,145.8622,4212.0
2018-06-18 12:10:00,153.98,154.01,153.9,153.9,9608.0,145.8338,145.8622,145.758,145.758,9608.0
2018-06-18 12:20:00,153.87,153.88,153.77,153.8,2740.0,145.7296,145.7391,145.6349,145.6633,2740.0
2018-06-18 12:30:00,153.81,153.86,153.79,153.83,4135.0,145.6728,145.7201,145.6538,145.6917,4135.0
2018-06-18 12:40:00,153.83,153.89,153.82,153.86,4687.0,145.6917,145.7485,145.6822,145.7201,4687.0
2018-06-18 12:50:00,153.83,153.88,153.76,153.88,2459.0,145.6917,145.7391,145.6254,145.7391,2459.0
2018-06-18 13:00:00,153.93,153.95,153.9,153.93,3068.0,145.7864,145.8053,145.758,145.7864,3068.0
2018-06-18 13:10:00,153.94,153.98,153.94,153.95,2580.0,145.7959,145.8338,145.7959,145.8053,2580.0
2018-06-18 13:20:00,153.95,154.05,153.95,153.99,5919.0,145.8053,145.9001,145.8053,145.8432,5919.0
2018-06-18 13:30:00,154.03,154.08,154.0,154.03,9490.0,145.8811,145.9285,145.8527,145.8811,9490.0
2018-06-18 13:40:00,154.0,154.03,153.95,154.02,4326.0,145.8527,145.8811,145.8053,145.8716,4326.0
2018-06-18 13:50:00,154.0,154.01,153.92,153.99,5754.0,145.8527,145.8622,145.7769,145.8432,5754.0
2018-06-18 14:00:00,154.01,154.1,153.92,154.1,29455.0,145.8622,145.9474,145.7769,145.9474,29455.0
2018-06-18 14:10:00,154.1,154.12,154.03,154.09,26657.0,145.9474,145.9664,145.8811,145.9379,26657.0
2018-06-18 14:20:00,154.12,154.15,154.04,154.11,15256.0,145.9664,145.9948,145.8906,145.9569,15256.0
2018-06-18 14:30:00,154.09,154.15,154.06,154.07,10833.0,145.9379,145.9948,145.9095,145.919,10833.0
2018-06-18 14:40:00,154.12,154.16,154.03,154.03,5415.0,145.9664,146.0042,145.8811,145.8811,5415.0
2018-06-18 14:50:00,154.04,154.05,153.9,153.99,267244.0,145.8906,145.9001,145.758,145.8432,267244.0
2018-06-18 15:00:00,153.96,154.05,153.92,154.04,18411.0,145.8148,145.9001,145.7769,145.8906,18411.0
2018-06-18 15:10:00,154.04,154.06,154.01,154.02,10966.0,145.8906,145.9095,145.8622,145.8716,10966.0
2018-06-18 15:20:00,154.06,154.14,154.05,154.05,11959.0,145.9095,145.9853,145.9001,145.9001,11959.0
2018-06-18 15:30:00,154.1,154.16,154.05,154.08,9478.0,145.9474,146.0042,145.9001,145.9285,9478.0
2018-06-18 15:40:00,154.07,154.2,153.98,154.2,16120.0,145.919,146.0421,145.8338,146.0421,16120.0
2018-06-18 15:50:00,154.19,154.21,154.11,154.15,27477.0,146.0326,146.0516,145.9569,145.9948,27477.0
2018-06-19 09:30:00,152.59,152.92,152.5,152.9,28089.0,144.5173,144.8298,144.4321,144.8109,28089.0
2018-06-19 09:40:00,152.93,153.0,152.78,152.97,12668.0,144.8393,144.9056,144.6972,144.8772,12668.0
2018-06-19 09:50:00,152.92,152.94,152.46,152.47,12603.0,144.8298,144.8488,144.3942,144.4036,12603.0
2018-06-19 10:00:00,152.42,152.45,152.21,152.24,20750.0,144.3563,144.3847,144.1574,144.1858,20750.0
2018-06-19 10:10:00,152.21,152.4,152.16,152.36,15187.0,144.1574,144.3373,144.11,144.2995,15187.0
2018-06-19 10:20:00,152.19,152.27,151.97,152.02,13348.0,144.1385,144.2142,143.9301,143.9775,13348.0
2018-06-19 10:30:00,151.95,152.08,151.95,152.05,11315.0,143.9112,144.0343,143.9112,144.0059,11315.0
2018-06-19 10:40:00,151.96,152.55,151.89,152.47,15538.0,143.9206,144.4794,143.8543,144.4036,15538.0
2018-06-19 10:50:00,152.5,152.65,152.42,152.53,9029.0,144.4321,144.5741,144.3563,144.4605,9029.0
2018-06-19 11:00:00,152.54,152.64,152.49,152.59,6684.0,144.4699,144.5647,144.4226,144.5173,6684.0
2018-06-19 11:10:00,152.63,152.78,152.57,152.78,5714.0,144.5552,144.6972,144.4984,144.6972,5714.0
2018-06-19 11:20:00,152.79,152.86,152.71,152.73,6247.0,144.7067,144.773,144.6309,144.6499,6247.0
2018-06-19 11:30:00,152.78,152.83,152.65,152.75,4447.0,144.6972,144.7446,144.5741,144.6688,4447.0
2018-06-19 11:40:00,152.69,152.92,152.69,152.88,9557.0,144.612,144.8298,144.612,144.792,9557.0
2018-06-19 11:50:00,152.93,152.97,152.86,152.86,6403.0,144.8393,144.8772,144.773,144.773,6403.0
2018-06-19 12:00:00,152.83,152.88,152.71,152.77,8978.0,144.7446,144.792,144.6309,144.6878,8978.0
2018-06-19 12:10:00,152.77,152.77,152.62,152.72,6383.0,144.6878,144.6878,144.5457,144.6404,6383.0
2018-06-19 12:20:00,152.66,152.83,152.65,152.76,2872.0,144.5836,144.7446,144.5741,144.6783,2872.0
2018-06-19 12:30:00,152.75,152.77,152.69,152.71,5761.0,144.6688,144.6878,144.612,144.6309,5761.0
2018-06-19 12:40:00,152.61,152.65,152.59,152.64,3696.0,144.5362,144.5741,144.5173,144.5647,3696.0
2018-06-19 12:50:00,152.6,152.75,152.58,152.75,13534.0,144.5268,144.6688,144.5078,144.6688,13534.0
2018-06-19 13:00:00,152.77,152.77,152.63,152.69,6336.0,144.6878,144.6878,144.5552,144.612,6336.0
2018-06-19 13:10:00,152.68,152.78,152.68,152.73,4513.0,144.6025,144.6972,144.6025,144.6499,4513.0
2018-06-19 13:20:00,152.73,152.73,152.62,152.66,2408.0,144.6499,144.6499,144.5457,144.5836,2408.0
2018-06-19 13:30:00,152.64,152.76,152.55,152.76,10396.0,144.5647,144.6783,144.4794,144.6783,10396.0
2018-06-19 13:40:00,152.79,152.87,152.77,152.83,21760.0,144.7067,144.7825,144.6878,144.7446,21760.0
2018-06-19 13:50:00,152.96,152.98,152.88,152.94,16553.0,144.8677,144.8867,144.792,144.8488,16553.0
2018-06-19 14:00:00,152.96,153.2,152.96,153.14,12374.0,144.8677,145.095,144.8677,145.0382,12374.0
2018-06-19 14:10:00,153.11,153.18,153.06,153.1,19413.0,145.0098,145.0761,144.9624,145.0003,19413.0
2018-06-19 14:20:00,153.13,153.21,153.06,153.1,28224.0,145.0287,145.1045,144.9624,145.0003,28224.0
2018-06-19 14:30:00,153.1,153.18,153.08,153.13,7354.0,145.0003,145.0761,144.9814,145.0287,7354.0
2018-06-19 14:40:00,153.12,153.22,153.12,153.15,7759.0,145.0193,145.114,145.0193,145.0477,7759.0
2018-06-19 14:50:00,153.16,153.31,153.13,153.24,42608.0,145.0571,145.1992,145.0287,145.1329,42608.0
2018-06-19 15:00:00,153.27,153.27,153.16,153.18,16490.0,145.1613,145.1613,145.0571,145.0761,16490.0
2018-06-19 15:10:00,153.19,153.29,153.09,153.1,13230.0,145.0856,145.1803,144.9908,145.0003,13230.0
2018-06-19 15:20:00,153.09,153.1,152.96,152.96,17820.0,144.9908,145.0003,144.8677,144.8677,17820.0
2018-06-19 15:30:00,152.95,153.04,152.94,153.04,10101.0,144.8583,144.9435,144.8488,144.9435,10101.0
2018-06-19 15:40:00,153.01,153.1,152.95,153.05,18720.0,144.9151,145.0003,144.8583,144.953,18720.0
2018-06-19 15:50:00,153.06,153.3,153.06,153.26,36232.0,144.9624,145.1897,144.9624,145.1519,36232.0
2018-06-20 09:30:00,153.86,154.04,153.84,153.95,39526.0,145.7201,145.8906,145.7012,145.8053,39526.0
2018-06-20 09:40:00,153.88,154.05,153.83,153.89,42352.0,145.7391,145.9001,145.6917,145.7485,42352.0
2018-06-20 09:50:00,153.92,154.14,153.86,154.07,14507.0,145.7769,145.9853,145.7201,145.919,14507.0
2018-06-20 10:00:00,154.09,154.22,154.03,154.04,276288.0,145.9379,146.0611,145.8811,145.8906,276288.0
2018-06-20 10:10:00,154.01,154.03,153.91,154.02,13272.0,145.8622,145.8811,145.7675,145.8716,13272.0
2018-06-20 10:20:00,154.0,154.01,153.81,153.82,4022.0,145.8527,145.8622,145.6728,145.6822,4022.0
2018-06-20 10:30:00,153.87,153.94,153.74,153.93,11034.0,145.7296,145.7959,145.6065,145.7864,11034.0
2018-06-20 10:40:00,153.95,153.96,153.82,153.82,6300.0,145.8053,145.8148,145.6822,145.6822,6300.0
2018-06-20 10:50:00,153.86,154.06,153.85,154.02,6123.0,145.7201,145.9095,145.7106,145.8716,6123.0
2018-06-20 11:00:00,154.03,154.03,153.89,154.02,7267.0,145.8811,145.8811,145.7485,145.8716,7267.0
2018-06-20 11:10:00,154.03,154.03,153.89,153.96,12752.0,145.8811,145.8811,145.7485,145.8148,12752.0
2018-06-20 11:20:00,153.99,154.06,153.99,154.01,5942.0,145.8432,145.9095,145.8432,145.8622,5942.0
2018-06-20 11:30:00,153.99,153.99,153.87,153.92,72646.0,145.8432,145.8432,145.7296,145.7769,72646.0
2018-06-20 11:40:00,153.89,154.01,153.88,153.99,9525.0,145.7485,145.8622,145.7391,145.8432,9525.0
2018-06-20 11:50:00,154.02,154.12,153.99,154.09,21096.0,145.8716,145.9664,145.8432,145.9379,21096.0
2018-06-20 12:00:00,154.15,154.23,154.12,154.15,27036.0,145.9948,146.0705,145.9664,145.9948,27036.0
2018-06-20 12:10:00,154.15,154.23,154.14,154.19,23427.0,145.9948,146.0705,145.9853,146.0326,23427.0
2018-06-20 12:20:00,154.17,154.23,154.16,154.23,19628.0,146.0137,146.0705,146.0042,146.0705,19628.0
2018-06-20 12:30:00,154.23,154.32,154.21,154.32,16832.0,146.0705,146.1558,146.0516,146.1558,16832.0
2018-06-20 12:40:00,154.32,154.4,154.3,154.39,23536.0,146.1558,146.2315,146.1368,146.2221,23536.0
2018-06-20 12:50:00,154.4,154.42,154.33,154.34,16391.0,146.2315,146.2505,146.1652,146.1747,16391.0
2018-06-20 13:00:00,154.35,154.39,154.31,154.34,16201.0,146.1842,146.2221,146.1463,146.1747,16201.0
2018-06-20 13:10:00,154.34,154.37,154.31,154.32,13939.0,146.1747,146.2031,146.1463,146.1558,13939.0
2018-06-20 13:20:00,154.31,154.35,154.21,154.22,29825.0,146.1463,146.1842,146.0516,146.0611,29825.0
2018-06-20 13:30:00,154.24,154.28,154.22,154.23,28821.0,146.08,146.1179,146.0611,146.0705,28821.0
2018-06-20 13:40:00,154.23,154.3,154.23,154.28,20080.0,146.0705,146.1368,146.0705,146.1179,20080.0
2018-06-20 13:50:00,154.28,154.37,154.27,154.36,20693.0,146.1179,146.2031,146.1084,146.1937,20693.0
2018-06-20 14:00:00,154.36,154.36,154.25,154.29,23024.0,146.1937,146.1937,146.0895,146.1274,23024.0
2018-06-20 14:10:00,154.29,154.39,154.26,154.31,36976.0,146.1274,146.2221,146.0989,146.1463,36976.0
2018-06-20 14:20:00,154.32,154.33,154.26,154.29,26852.0,146.1558,146.1652,146.0989,146.1274,26852.0
2018-06-20 14:30:00,154.28,154.32,154.23,154.24,32640.0,146.1179,146.1558,146.0705,146.08,32640.0
2018-06-20 14:40:00,154.25,154.25,154.1,154.13,26819.0,146.0895,146.0895,145.9474,145.9758,26819.0
2018-06-20 14:50:00,154.13,154.18,154.0,154.01,34417.0,145.9758,146.0232,145.8527,145.8622,34417.0
2018-06-20 15:00:00,154.0,154.05,153.92,154.05,64666.0,145.8527,145.9001,145.7769,145.9001,64666.0
2018-06-20 15:10:00,154.06,154.11,154.03,154.08,23086.0,145.9095,145.9569,145.8811,145.9285,23086.0
2018-06-20 15:20:00,154.08,154.15,154.06,154.13,21132.0,145.9285,145.9948,145.9095,145.9758,21132.0
2018-06-20 15:30:00,154.15,154.18,154.05,154.09,34255.0,145.9948,146.0232,145.9001,145.9379,34255.0
2018-06-20 15:40:00,154.08,154.13,154.01,154.12,30913.0,145.9285,145.9758,145.8622,145.9664,30913.0
2018-06-20 15:50:00,154.11,154.13,153.92,153.96,44598.0,145.9569,145.9758,145.7769,145.8148,44598.0
2018-06-21 09:30:00,153.96,154.15,153.93,154.02,46819.0,145.8148,145.9948,145.7864,145.8716,46819.0
2018-06-21 09:40:00,154.0,154.02,153.77,153.91,150268.0,145.8527,145.8716,145.6349,145.7675,150268.0
2018-06-21 09:50:00,153.89,154.0,153.85,153.85,7326.0,145.7485,145.8527,145.7106,145.7106,7326.0
2018-06-21 10:00:00,153.87,153.87,153.15,153.15,6521.0,145.7296,145.7296,145.0477,145.0477,6521.0
2018-06-21 10:10:00,153.15,153.39,152.82,152.82,15883.0,145.0477,145.275,144.7351,144.7351,15883.0
2018-06-21 10:20:00,152.75,152.9,152.65,152.9,12347.0,144.6688,144.8109,144.5741,144.8109,12347.0
2018-06-21 10:30:00,152.98,153.08,152.73,152.82,17214.0,144.8867,144.9814,144.6499,144.7351,17214.0
2018-06-21 10:40:00,152.85,152.96,152.66,152.96,14254.0,144.7635,144.8677,144.5836,144.8677,14254.0
2018-06-21 10:50:00,152.92,153.21,152.92,153.13,8660.0,144.8298,145.1045,144.8298,145.0287,8660.0
2018-06-21 11:00:00,153.11,153.21,153.02,153.13,20469.0,145.0098,145.1045,144.9245,145.0287,20469.0
2018-06-21 11:10:00,153.11,153.3,153.08,153.28,6177.0,145.0098,145.1897,144.9814,145.1708,6177.0
2018-06-21 11:20:00,153.22,153.29,153.17,153.21,6111.0,145.114,145.1803,145.0666,145.1045,6111.0
2018-06-21 11:30:00,153.25,153.44,153.25,153.41,12065.0,145.1424,145.3223,145.1424,145.2939,12065.0
2018-06-21 11:40:00,153.42,153.57,153.34,153.55,1730.0,145.3034,145.4455,145.2276,145.4265,1730.0
2018-06-21 11:50:00,153.58,153.58,153.42,153.42,5909.0,145.4549,145.4549,145.3034,145.3034,5909.0
2018-06-21 12:00:00,153.38,153.41,153.11,153.12,4276.0,145.2655,145.2939,145.0098,145.0193,4276.0
2018-06-21 12:10:00,153.13,153.22,153.09,153.14,4779.0,145.0287,145.114,144.9908,145.0382,4779.0
2018-06-21 12:20:00,153.17,153.17,153.06,153.09,4321.0,145.0666,145.0666,144.9624,144.9908,4321.0
2018-06-21 12:30:00,153.07,153.07,152.87,152.88,4943.0,144.9719,144.9719,144.7825,144.792,4943.0
2018-06-21 12:40:00,152.87,152.98,152.85,152.97,3369.0,144.7825,144.8867,144.7635,144.8772,3369.0
2018-06-21 12:50:00,152.97,152.98,152.82,152.82,4900.0,144.8772,144.8867,144.7351,144.7351,4900.0
2018-06-21 13:00:00,152.81,152.87,152.78,152.85,2677.0,144.7257,144.7825,144.6972,144.7635,2677.0
2018-06-21 13:10:00,152.93,153.08,152.93,153.07,3484.0,144.8393,144.9814,144.8393,144.9719,3484.0
2018-06-21 13:20:00,153.05,153.18,153.05,153.12,3706.0,144.953,145.0761,144.953,145.0193,3706.0
2018-06-21 13:30:00,153.12,153.18,153.0,153.06,223579.0,145.0193,145.0761,144.9056,144.9624,223579.0
2018-06-21 13:40:00,153.02,153.14,152.97,153.09,105349.0,144.9245,145.0382,144.8772,144.9908,105349.0
2018-06-21 13:50:00,153.07,153.07,152.97,153.07,11083.0,144.9719,144.9719,144.8772,144.9719,11083.0
2018-06-21 14:00:00,153.09,153.23,153.03,153.19,16878.0,144.9908,145.1234,144.934,145.0856,16878.0
2018-06-21 14:10:00,153.22,153.24,153.14,153.17,12211.0,145.114,145.1329,145.0382,145.0666,12211.0
2018-06-21 14:20:00,153.09,153.15,152.95,152.95,24984.0,144.9908,145.0477,144.8583,144.8583,24984.0
2018-06-21 14:30:00,153.06,153.13,153.0,153.04,14919.0,144.9624,145.0287,144.9056,144.9435,14919.0
2018-06-21 14:40:00,153.02,153.03,152.95,153.01,7160.0,144.9245,144.934,144.8583,144.9151,7160.0
2018-06-21 14:50:00,153.03,153.03,152.84,152.85,18511.0,144.934,144.934,144.7541,144.7635,18511.0
2018-06-21 15:00:00,152.81,152.99,152.8,152.98,9249.0,144.7257,144.8961,144.7162,144.8867,9249.0
2018-06-21 15:10:00,152.95,152.95,152.73,152.74,12240.0,144.8583,144.8583,144.6499,144.6594,12240.0
2018-06-21 15:20:00,152.74,152.91,152.5,152.8,20388.0,144.6594,144.8204,144.4321,144.7162,20388.0
2018-06-21 15:30:00,152.73,152.81,152.54,152.63,16353.0,144.6499,144.7257,144.4699,144.5552,16353.0
2018-06-21 15:40:00,152.59,152.72,152.42,152.69,11889.0,144.5173,144.6404,144.3563,144.612,11889.0
2018-06-21 15:50:00,152.69,152.83,152.65,152.73,37628.0,144.612,144.7446,144.5741,144.6499,37628.0
2018-06-22 09:30:00,153.16,153.16,152.61,152.61,21891.0,145.4568,145.4568,144.9344,144.9344,21891.0
2018-06-22 09:40:00,152.64,152.64,152.24,152.34,5785.0,144.9629,144.9629,144.583,144.678,5785.0
2018-06-22 09:50:00,152.46,152.53,152.34,152.37,7846.0,144.792,144.8584,144.678,144.7065,7846.0
2018-06-22 10:00:00,152.47,152.63,152.45,152.55,4100.0,144.8015,144.9534,144.7825,144.8774,4100.0
2018-06-22 10:10:00,152.56,152.69,152.51,152.61,4365.0,144.8869,145.0104,144.8394,144.9344,4365.0
2018-06-22 10:20:00,152.55,152.62,152.16,152.21,6175.0,144.8774,144.9439,144.507,144.5545,6175.0
2018-06-22 10:30:00,152.19,152.34,152.14,152.24,14617.0,144.5355,144.678,144.4881,144.583,14617.0
2018-06-22 10:40:00,152.23,152.28,152.13,152.18,16121.0,144.5735,144.621,144.4786,144.526,16121.0
2018-06-22 10:50:00,152.17,152.4,152.17,152.37,13094.0,144.5165,144.735,144.5165,144.7065,13094.0
2018-06-22 11:00:00,152.37,152.49,152.37,152.49,12163.0,144.7065,144.8205,144.7065,144.8205,12163.0
2018-06-22 11:10:00,152.5,152.5,152.35,152.35,8637.0,144.8299,144.8299,144.6875,144.6875,8637.0
2018-06-22 11:20:00,152.41,152.42,152.25,152.37,8289.0,144.7445,144.754,144.5925,144.7065,8289.0
2018-06-22 11:30:00,152.42,152.47,152.41,152.46,3048.0,144.754,144.8015,144.7445,144.792,3048.0
2018-06-22 11:40:00,152.43,152.6,152.42,152.57,4323.0,144.7635,144.9249,144.754,144.8964,4323.0
2018-06-22 11:50:00,152.57,152.58,152.47,152.47,3566.0,144.8964,144.9059,144.8015,144.8015,3566.0
2018-06-22 12:00:00,152.5,152.55,152.47,152.55,6296.0,144.8299,144.8774,144.8015,144.8774,6296.0
2018-06-22 12:10:00,152.54,152.67,152.53,152.58,11047.0,144.8679,144.9914,144.8584,144.9059,11047.0
2018-06-22 12:20:00,152.56,152.58,152.53,152.54,6410.0,144.8869,144.9059,144.8584,144.8679,6410.0
2018-06-22 12:30:00,152.53,152.54,152.46,152.48,6994.0,144.8584,144.8679,144.792,144.811,6994.0
2018-06-22 12:40:00,152.44,152.57,152.44,152.55,4777.0,144.773,144.8964,144.773,144.8774,4777.0
2018-06-22 12:50:00,152.55,152.6,152.52,152.58,10063.0,144.8774,144.9249,144.8489,144.9059,10063.0
2018-06-22 13:00:00,152.58,152.66,152.58,152.66,9787.0,144.9059,144.9819,144.9059,144.9819,9787.0
2018-06-22 13:10:00,152.69,152.69,152.63,152.64,11599.0,145.0104,145.0104,144.9534,144.9629,11599.0
2018-06-22 13:20:00,152.63,152.75,152.62,152.73,11480.0,144.9534,145.0674,144.9439,145.0484,11480.0
2018-06-22 13:30:00,152.73,152.73,152.65,152.72,8384.0,145.0484,145.0484,144.9724,145.0389,8384.0
2018-06-22 13:40:00,152.72,152.77,152.7,152.7,6494.0,145.0389,145.0864,145.0199,145.0199,6494.0
2018-06-22 13:50:00,152.75,152.78,152.7,152.72,12670.0,145.0674,145.0959,145.0199,145.0389,12670.0
2018-06-22 14:00:00,152.72,152.75,152.64,152.65,5892.0,145.0389,145.0674,144.9629,144.9724,5892.0
2018-06-22 14:10:00,152.73,152.74,152.67,152.68,32136.0,145.0484,145.0579,144.9914,145.0009,32136.0
2018-06-22 14:20:00,152.69,152.69,152.57,152.63,8377.0,145.0104,145.0104,144.8964,144.9534,8377.0
2018-06-22 14:30:00,152.6,152.64,152.57,152.64,3181.0,144.9249,144.9629,144.8964,144.9629,3181.0
2018-06-22 14:40:00,152.62,152.76,152.62,152.73,334275.0,144.9439,145.0769,144.9439,145.0484,334275.0
2018-06-22 14:50:00,152.76,152.77,152.7,152.74,29409.0,145.0769,145.0864,145.0199,145.0579,29409.0
2018-06-22 15:00:00,152.73,152.73,152.64,152.66,6968.0,145.0484,145.0484,144.9629,144.9819,6968.0
2018-06-22 15:10:00,152.69,152.74,152.66,152.66,3380.0,145.0104,145.0579,144.9819,144.9819,3380.0
2018-06-22 15:20:00,152.62,152.71,152.62,152.65,4907.0,144.9439,145.0294,144.9439,144.9724,4907.0
2018-06-22 15:30:00,152.66,152.67,152.57,152.59,10572.0,144.9819,144.9914,144.8964,144.9154,10572.0
2018-06-22 15:40:00,152.58,152.69,152.57,152.6,16824.0,144.9059,145.0104,144.8964,144.9249,16824.0
2018-06-22 15:50:00,152.58,152.66,152.16,152.17,20766.0,144.9059,144.9819,144.507,144.5165,20766.0
2018-06-25 09:30:00,151.41,151.47,150.62,150.63,43173.0,143.7948,143.8518,143.0445,143.054,43173.0
2018-06-25 09:40:00,150.59,150.7,150.22,150.34,20273.0,143.016,143.1205,142.6646,142.7786,20273.0
2018-06-25 09:50:00,150.34,150.49,150.26,150.26,10321.0,142.7786,142.921,142.7026,142.7026,10321.0
2018-06-25 10:00:00,150.27,150.39,149.91,149.92,25017.0,142.7121,142.8261,142.3702,142.3797,25017.0
2018-06-25 10:10:00,149.93,149.93,149.59,149.6,14031.0,142.3892,142.3892,142.0663,142.0758,14031.0
2018-06-25 10:20:00,149.58,150.0,149.53,149.98,29197.0,142.0568,142.4557,142.0093,142.4367,29197.0
2018-06-25 10:30:00,149.96,150.12,149.8,150.0,26024.0,142.4177,142.5697,142.2657,142.4557,26024.0
2018-06-25 10:40:00,149.98,150.24,149.94,150.23,17397.0,142.4367,142.6836,142.3987,142.6741,17397.0
2018-06-25 10:50:00,150.22,150.28,149.73,149.79,17815.0,142.6646,142.7216,142.1993,142.2562,17815.0
2018-06-25 11:00:00,149.82,149.89,149.57,149.63,7776.0,142.2847,142.3512,142.0473,142.1043,7776.0
2018-06-25 11:10:00,149.59,149.78,149.47,149.5,15830.0,142.0663,142.2468,141.9523,141.9808,15830.0
2018-06-25 11:20:00,149.5,149.5,149.15,149.15,11532.0,141.9808,141.9808,141.6484,141.6484,11532.0
2018-06-25 11:30:00,149.2,149.23,148.97,148.98,15567.0,141.6959,141.7244,141.4775,141.487,15567.0
2018-06-25 11:40:00,149.01,149.36,149.01,149.34,19465.0,141.5155,141.8479,141.5155,141.8289,19465.0
2018-06-25 11:50:00,149.35,149.36,149.19,149.2,8355.0,141.8384,141.8479,141.6864,141.6959,8355.0
2018-06-25 12:00:00,149.22,149.25,148.58,148.58,16489.0,141.7149,141.7434,141.1071,141.1071,16489.0
2018-06-25 12:10:00,148.61,148.71,148.41,148.71,20269.0,141.1356,141.2306,140.9457,141.2306,20269.0
2018-06-25 12:20:00,148.69,148.98,148.61,148.95,17332.0,141.2116,141.487,141.1356,141.4585,17332.0
2018-06-25 12:30:00,148.95,149.01,148.72,148.76,34511.0,141.4585,141.5155,141.2401,141.2781,34511.0
2018-06-25 12:40:00,148.89,149.03,148.83,148.86,6898.0,141.4015,141.5345,141.3445,141.373,6898.0
2018-06-25 12:50:00,148.84,149.14,148.75,149.12,25420.0,141.354,141.6389,141.2686,141.6199,25420.0
2018-06-25 13:00:00,149.13,149.15,148.85,148.99,17662.0,141.6294,141.6484,141.3635,141.4965,17662.0
2018-06-25 13:10:00,149.0,149.01,148.66,148.74,8153.0,141.506,141.5155,141.1831,141.2591,8153.0
2018-06-25 13:20:00,148.7,148.89,148.66,148.86,24443.0,141.2211,141.4015,141.1831,141.373,24443.0
2018-06-25 13:30:00,148.86,149.18,148.86,149.18,10294.0,141.373,141.6769,141.373,141.6769,10294.0
2018-06-25 13:40:00,149.17,149.43,149.14,149.36,21456.0,141.6674,141.9144,141.6389,141.8479,21456.0
2018-06-25 13:50:00,149.32,149.32,149.09,149.15,14413.0,141.8099,141.8099,141.5915,141.6484,14413.0
2018-06-25 14:00:00,149.11,149.19,149.0,149.0,12939.0,141.6104,141.6864,141.506,141.506,12939.0
2018-06-25 14:10:00,148.99,149.07,148.93,148.93,9461.0,141.4965,141.5725,141.4395,141.4395,9461.0
2018-06-25 14:20:00,148.92,148.99,148.89,148.97,17100.0,141.43,141.4965,141.4015,141.4775,17100.0
2018-06-25 14:30:00,148.94,148.94,148.58,148.58,28453.0,141.449,141.449,141.1071,141.1071,28453.0
2018-06-25 14:40:00,148.58,148.64,148.45,148.46,15450.0,141.1071,141.1641,140.9836,140.9931,15450.0
2018-06-25 14:50:00,148.44,148.56,148.26,148.53,75873.0,140.9741,141.0881,140.8032,141.0596,75873.0
2018-06-25 15:00:00,148.52,148.59,148.43,148.46,15244.0,141.0501,141.1166,140.9647,140.9931,15244.0
2018-06-25 15:10:00,148.47,148.72,148.36,148.72,27619.0,141.0026,141.2401,140.8982,141.2401,27619.0
2018-06-25 15:20:00,148.72,148.78,148.63,148.65,25602.0,141.2401,141.297,141.1546,141.1736,25602.0
2018-06-25 15:30:00,148.66,149.35,148.56,149.32,45201.0,141.1831,141.8384,141.0881,141.8099,45201.0
2018-06-25 15:40:00,149.3,149.54,149.17,149.28,64900.0,141.7909,142.0188,141.6674,141.7719,64900.0
2018-06-25 15:50:00,149.27,149.58,149.2,149.31,72520.0,141.7624,142.0568,141.6959,141.8004,72520.0
2018-06-26 09:30:00,149.77,149.94,149.38,149.53,27919.0,142.2373,142.3987,141.8669,142.0093,27919.0
2018-06-26 09:40:00,149.56,150.13,149.56,150.06,21926.0,142.0378,142.5791,142.0378,142.5127,21926.0
2018-06-26 09:50:00,150.09,150.09,149.75,149.95,15465.0,142.5412,142.5412,142.2183,142.4082,15465.0
2018-06-26 10:00:00,149.99,150.18,149.99,149.99,60094.0,142.4462,142.6266,142.4462,142.4462,60094.0
2018-06-26 10:10:00,149.97,150.36,149.97,150.14,22829.0,142.4272,142.7976,142.4272,142.5886,22829.0
2018-06-26 10:20:00,150.02,150.13,149.85,149.85,16931.0,142.4747,142.5791,142.3132,142.3132,16931.0
2018-06-26 10:30:00,149.83,149.94,149.68,149.77,21736.0,142.2942,142.3987,142.1518,142.2373,21736.0
2018-06-26 10:40:00,149.76,149.82,149.46,149.63,15618.0,142.2278,142.2847,141.9428,142.1043,15618.0
2018-06-26 10:50:00,149.72,149.83,149.72,149.72,3437.0,142.1898,142.2942,142.1898,142.1898,3437.0
2018-06-26 11:00:00,149.69,149.87,149.65,149.8,13877.0,142.1613,142.3322,142.1233,142.2657,13877.0
2018-06-26 11:10:00,149.91,149.96,149.84,149.84,8332.0,142.3702,142.4177,142.3037,142.3037,8332.0
2018-06-26 11:20:00,149.88,149.93,149.77,149.79,11697.0,142.3417,142.3892,142.2373,142.2562,11697.0
2018-06-26 11:30:00,149.75,149.84,149.68,149.81,7242.0,142.2183,142.3037,142.1518,142.2752,7242.0
2018-06-26 11:40:00,149.83,149.94,149.79,149.86,5760.0,142.2942,142.3987,142.2562,142.3227,5760.0
2018-06-26 11:50:00,149.83,149.97,149.78,149.96,8436.0,142.2942,142.4272,142.2468,142.4177,8436.0
2018-06-26 12:00:00,150.0,150.18,150.0,150.13,11401.0,142.4557,142.6266,142.4557,142.5791,11401.0
2018-06-26 12:10:00,150.14,150.29,150.09,150.16,10281.0,142.5886,142.7311,142.5412,142.6076,10281.0
2018-06-26 12:20:00,150.22,150.24,150.12,150.17,5491.0,142.6646,142.6836,142.5697,142.6171,5491.0
2018-06-26 12:30:00,150.21,150.31,150.21,150.26,7506.0,142.6551,142.7501,142.6551,142.7026,7506.0
2018-06-26 12:40:00,150.25,150.37,150.14,150.25,24869.0,142.6931,142.8071,142.5886,142.6931,24869.0
2018-06-26 12:50:00,150.25,150.39,150.2,150.36,7753.0,142.6931,142.8261,142.6456,142.7976,7753.0
2018-06-26 13:00:00,150.32,150.51,150.32,150.46,8637.0,142.7596,142.94,142.7596,142.8926,8637.0
2018-06-26 13:10:00,150.53,150.68,150.49,150.66,7223.0,142.959,143.1015,142.921,143.0825,7223.0
2018-06-26 13:20:00,150.69,150.69,150.55,150.62,11442.0,143.111,143.111,142.978,143.0445,11442.0
2018-06-26 13:30:00,150.62,150.67,150.57,150.67,11386.0,143.0445,143.092,142.997,143.092,11386.0
2018-06-26 13:40:00,150.66,150.66,150.52,150.59,17374.0,143.0825,143.0825,142.9495,143.016,17374.0
2018-06-26 13:50:00,150.56,150.58,150.48,150.53,7771.0,142.9875,143.0065,142.9115,142.959,7771.0
2018-06-26 14:00:00,150.56,150.58,150.36,150.39,7249.0,142.9875,143.0065,142.7976,142.8261,7249.0
2018-06-26 14:10:00,150.39,150.4,150.35,150.35,10483.0,142.8261,142.8356,142.7881,142.7881,10483.0
2018-06-26 14:20:00,150.4,150.43,150.34,150.36,17657.0,142.8356,142.8641,142.7786,142.7976,17657.0
2018-06-26 14:30:00,150.32,150.54,150.32,150.53,7771.0,142.7596,142.9685,142.7596,142.959,7771.0
2018-06-26 14:40:00,150.56,150.57,150.42,150.43,12938.0,142.9875,142.997,142.8546,142.8641,12938.0
2018-06-26 14:50:00,150.45,150.5,150.35,150.4,26500.0,142.8831,142.9305,142.7881,142.8356,26500.0
2018-06-26 15:00:00,150.38,150.41,150.22,150.23,18087.0,142.8166,142.8451,142.6646,142.6741,18087.0
2018-06-26 15:10:00,150.25,150.3,150.14,150.14,16341.0,142.6931,142.7406,142.5886,142.5886,16341.0
2018-06-26 15:20:00,150.13,150.17,150.08,150.09,6523.0,142.5791,142.6171,142.5317,142.5412,6523.0
2018-06-26 15:30:00,150.12,150.38,150.09,150.33,31773.0,142.5697,142.8166,142.5412,142.7691,31773.0
2018-06-26 15:40:00,150.33,150.33,150.08,150.08,18056.0,142.7691,142.7691,142.5317,142.5317,18056.0
2018-06-26 15:50:00,150.09,150.09,149.9,150.05,35025.0,142.5412,142.5412,142.3607,142.5032,35025.0
2018-06-27 09:30:00,150.58,150.84,150.5,150.7,112347.0,143.0065,143.2534,142.9305,143.1205,112347.0
2018-06-27 09:40:00,150.68,150.88,150.47,150.85,18816.0,143.1015,143.2914,142.902,143.2629,18816.0
2018-06-27 09:50:00,150.86,150.97,150.86,150.95,13934.0,143.2724,143.3769,143.2724,143.3579,13934.0
2018-06-27 10:00:00,150.94,150.95,150.71,150.84,12244.0,143.3484,143.3579,143.13,143.2534,12244.0
2018-06-27 10:10:00,150.93,151.1,150.93,151.0,16623.0,143.3389,143.5004,143.3389,143.4054,16623.0
2018-06-27 10:20:00,151.0,151.07,150.97,151.0,5077.0,143.4054,143.4719,143.3769,143.4054,5077.0
2018-06-27 10:30:00,150.96,151.27,150.96,151.27,15046.0,143.3674,143.6618,143.3674,143.6618,15046.0
2018-06-27 10:40:00,151.28,151.28,151.04,151.04,5614.0,143.6713,143.6713,143.4434,143.4434,5614.0
2018-06-27 10:50:00,151.06,151.07,150.88,150.88,7945.0,143.4624,143.4719,143.2914,143.2914,7945.0
2018-06-27 11:00:00,150.87,150.94,150.5,150.65,24592.0,143.2819,143.3484,142.9305,143.073,24592.0
2018-06-27 11:10:00,150.69,150.7,150.47,150.69,13206.0,143.111,143.1205,142.902,143.111,13206.0
2018-06-27 11:20:00,150.71,150.72,150.28,150.28,10916.0,143.13,143.1395,142.7216,142.7216,10916.0
2018-06-27 11:30:00,150.23,150.45,150.17,150.45,14712.0,142.6741,142.8831,142.6171,142.8831,14712.0
2018-06-27 11:40:00,150.38,150.62,150.33,150.59,21763.0,142.8166,143.0445,142.7691,143.016,21763.0
2018-06-27 11:50:00,150.57,150.65,150.52,150.6,5963.0,142.997,143.073,142.9495,143.0255,5963.0
2018-06-27 12:00:00,150.59,150.7,150.56,150.69,36800.0,143.016,143.1205,142.9875,143.111,36800.0
2018-06-27 12:10:00,150.65,150.76,150.61,150.71,21692.0,143.073,143.1775,143.035,143.13,21692.0
2018-06-27 12:20:00,150.69,150.7,150.47,150.47,9210.0,143.111,143.1205,142.902,142.902,9210.0
2018-06-27 12:30:00,150.45,150.45,150.16,150.29,3867.0,142.8831,142.8831,142.6076,142.7311,3867.0
2018-06-27 12:40:00,150.24,150.24,149.96,150.16,67552.0,142.6836,142.6836,142.4177,142.6076,67552.0
2018-06-27 12:50:00,150.14,150.2,149.89,149.89,8676.0,142.5886,142.6456,142.3512,142.3512,8676.0
2018-06-27 13:00:00,149.88,150.0,149.6,149.62,19203.0,142.3417,142.4557,142.0758,142.0948,19203.0
2018-06-27 13:10:00,149.64,149.68,149.15,149.19,13361.0,142.1138,142.1518,141.6484,141.6864,13361.0
2018-06-27 13:20:00,149.23,149.45,149.23,149.39,11394.0,141.7244,141.9333,141.7244,141.8764,11394.0
2018-06-27 13:30:00,149.34,149.5,149.24,149.4,8485.0,141.8289,141.9808,141.7339,141.8859,8485.0
2018-06-27 13:40:00,149.44,149.58,149.26,149.27,8461.0,141.9239,142.0568,141.7529,141.7624,8461.0
2018-06-27 13:50:00,149.19,149.31,149.09,149.29,36861.0,141.6864,141.8004,141.5915,141.7814,36861.0
2018-06-27 14:00:00,149.25,149.48,149.08,149.08,24782.0,141.7434,141.9618,141.582,141.582,24782.0
2018-06-27 14:10:00,149.08,149.27,149.0,149.27,8761.0,141.582,141.7624,141.506,141.7624,8761.0
2018-06-27 14:20:00,149.28,149.37,149.14,149.15,9918.0,141.7719,141.8574,141.6389,141.6484,9918.0
2018-06-27 14:30:00,149.12,149.42,149.05,149.38,21692.0,141.6199,141.9049,141.5535,141.8669,21692.0
2018-06-27 14:40:00,149.43,149.46,149.23,149.25,10477.0,141.9144,141.9428,141.7244,141.7434,10477.0
2018-06-27 14:50:00,149.25,149.26,148.85,148.9,24539.0,141.7434,141.7529,141.3635,141.411,24539.0
2018-06-27 15:00:00,148.9,148.98,148.72,148.72,15892.0,141.411,141.487,141.2401,141.2401,15892.0
2018-06-27 15:10:00,148.7,148.81,148.51,148.77,25150.0,141.2211,141.3255,141.0406,141.2876,25150.0
2018-06-27 15:20:00,148.86,149.19,148.72,149.11,22499.0,141.373,141.6864,141.2401,141.6104,22499.0
2018-06-27 15:30:00,149.04,149.17,148.92,148.97,41550.0,141.544,141.6674,141.43,141.4775,41550.0
2018-06-27 15:40:00,148.97,149.13,148.59,148.6,16934.0,141.4775,141.6294,141.1166,141.1261,16934.0
2018-06-27 15:50:00,148.58,148.76,148.29,148.3,48275.0,141.1071,141.2781,140.8317,140.8412,48275.0
2018-06-28 09:30:00,148.37,148.81,148.32,148.69,28557.0,140.9077,141.3255,140.8602,141.2116,28557.0
2018-06-28 09:40:00,148.61,148.78,148.09,148.17,26894.0,141.1356,141.297,140.6418,140.7177,26894.0
2018-06-28 09:50:00,148.19,148.9,148.13,148.64,20602.0,140.7367,141.411,140.6797,141.1641,20602.0
2018-06-28 10:00:00,148.69,148.87,148.54,148.59,26649.0,141.2116,141.3825,141.0691,141.1166,26649.0
2018-06-28 10:10:00,148.61,148.61,148.3,148.37,33602.0,141.1356,141.1356,140.8412,140.9077,33602.0
2018-06-28 10:20:00,148.31,148.66,148.22,148.35,25223.0,140.8507,141.1831,140.7652,140.8887,25223.0
2018-06-28 10:30:00,148.37,148.38,148.02,148.32,16884.0,140.9077,140.9172,140.5753,140.8602,16884.0
2018-06-28 10:40:00,148.32,148.67,148.2,148.51,26715.0,140.8602,141.1926,140.7462,141.0406,26715.0
2018-06-28 10:50:00,148.51,148.9,148.29,148.9,25133.0,141.0406,141.411,140.8317,141.411,25133.0
2018-06-28 11:00:00,148.92,148.97,148.67,148.82,18843.0,141.43,141.4775,141.1926,141.335,18843.0
2018-06-28 11:10:00,148.82,148.82,148.58,148.75,10010.0,141.335,141.335,141.1071,141.2686,10010.0
2018-06-28 11:20:00,148.77,149.08,148.59,149.08,17610.0,141.2876,141.582,141.1166,141.582,17610.0
2018-06-28 11:30:00,149.01,149.18,148.97,149.15,9567.0,141.5155,141.6769,141.4775,141.6484,9567.0
2018-06-28 11:40:00,149.14,149.14,148.93,148.93,4487.0,141.6389,141.6389,141.4395,141.4395,4487.0
2018-06-28 11:50:00,148.91,149.04,148.85,148.96,5073.0,141.4205,141.544,141.3635,141.468,5073.0
2018-06-28 12:00:00,149.04,149.1,148.77,148.77,4056.0,141.544,141.601,141.2876,141.2876,4056.0
2018-06-28 12:10:00,148.78,148.79,148.69,148.72,7062.0,141.297,141.3065,141.2116,141.2401,7062.0
2018-06-28 12:20:00,148.74,148.75,148.43,148.59,11187.0,141.2591,141.2686,140.9647,141.1166,11187.0
2018-06-28 12:30:00,148.59,148.61,148.46,148.61,5801.0,141.1166,141.1356,140.9931,141.1356,5801.0
2018-06-28 12:40:00,148.55,148.59,148.45,148.59,8066.0,141.0786,141.1166,140.9836,141.1166,8066.0
2018-06-28 12:50:00,148.63,148.93,148.63,148.88,8381.0,141.1546,141.4395,141.1546,141.392,8381.0
2018-06-28 13:00:00,148.84,148.93,148.82,148.83,5976.0,141.354,141.4395,141.335,141.3445,5976.0
2018-06-28 13:10:00,148.88,149.03,148.81,148.92,27237.0,141.392,141.5345,141.3255,141.43,27237.0
2018-06-28 13:20:00,148.95,149.08,148.94,149.03,10501.0,141.4585,141.582,141.449,141.5345,10501.0
2018-06-28 13:30:00,149.0,149.11,148.95,148.98,5793.0,141.506,141.6104,141.4585,141.487,5793.0
2018-06-28 13:40:00,148.98,149.16,148.94,148.96,8611.0,141.487,141.6579,141.449,141.468,8611.0
2018-06-28 13:50:00,148.99,149.17,148.95,149.14,16162.0,141.4965,141.6674,141.4585,141.6389,16162.0
2018-06-28 14:00:00,149.15,149.25,149.08,149.17,26585.0,141.6484,141.7434,141.582,141.6674,26585.0
2018-06-28 14:10:00,149.17,149.2,149.06,149.18,12933.0,141.6674,141.6959,141.563,141.6769,12933.0
2018-06-28 14:20:00,149.28,149.44,149.23,149.44,19822.0,141.7719,141.9239,141.7244,141.9239,19822.0
2018-06-28 14:30:00,149.46,149.46,149.37,149.37,10020.0,141.9428,141.9428,141.8574,141.8574,10020.0
2018-06-28 14:40:00,149.38,149.57,149.38,149.53,8373.0,141.8669,142.0473,141.8669,142.0093,8373.0
2018-06-28 14:50:00,149.55,149.84,149.54,149.84,6054.0,142.0283,142.3037,142.0188,142.3037,6054.0
2018-06-28 15:00:00,149.82,149.87,149.67,149.78,12333.0,142.2847,142.3322,142.1423,142.2468,12333.0
2018-06-28 15:10:00,149.84,150.03,149.8,149.99,9919.0,142.3037,142.4842,142.2657,142.4462,9919.0
2018-06-28 15:20:00,149.99,150.05,149.8,149.8,52525.0,142.4462,142.5032,142.2657,142.2657,52525.0
2018-06-28 15:30:00,149.82,149.82,149.65,149.66,17059.0,142.2847,142.2847,142.1233,142.1328,17059.0
2018-06-28 15:40:00,149.66,149.71,149.59,149.67,5807.0,142.1328,142.1803,142.0663,142.1423,5807.0
2018-06-28 15:50:00,149.7,149.71,149.51,149.62,26130.0,142.1708,142.1803,141.9903,142.0948,26130.0
2018-06-29 09:30:00,150.33,150.58,150.33,150.57,30845.0,142.7691,143.0065,142.7691,142.997,30845.0
2018-06-29 09:40:00,150.54,150.85,150.54,150.75,5765.0,142.9685,143.2629,142.9685,143.168,5765.0
2018-06-29 09:50:00,150.75,150.76,150.6,150.69,6914.0,143.168,143.1775,143.0255,143.111,6914.0
2018-06-29 10:00:00,150.74,150.92,150.72,150.74,12776.0,143.1585,143.3294,143.1395,143.1585,12776.0
2018-06-29 10:10:00,150.77,150.77,150.53,150.69,6015.0,143.187,143.187,142.959,143.111,6015.0
2018-06-29 10:20:00,150.73,150.82,150.66,150.69,13573.0,143.149,143.2344,143.0825,143.111,13573.0
2018-06-29 10:30:00,150.64,150.84,150.64,150.8,12902.0,143.0635,143.2534,143.0635,143.2155,12902.0
2018-06-29 10:40:00,150.82,150.9,150.79,150.87,7952.0,143.2344,143.3104,143.206,143.2819,7952.0
2018-06-29 10:50:00,150.85,151.04,150.84,150.93,14468.0,143.2629,143.4434,143.2534,143.3389,14468.0
2018-06-29 11:00:00,150.98,150.98,150.88,150.96,3645.0,143.3864,143.3864,143.2914,143.3674,3645.0
2018-06-29 11:10:00,150.96,151.02,150.81,150.86,6435.0,143.3674,143.4244,143.2249,143.2724,6435.0
2018-06-29 11:20:00,150.89,150.95,150.86,150.87,4190.0,143.3009,143.3579,143.2724,143.2819,4190.0
2018-06-29 11:30:00,150.85,150.85,150.67,150.68,3605.0,143.2629,143.2629,143.092,143.1015,3605.0
2018-06-29 11:40:00,150.72,150.83,150.7,150.75,8957.0,143.1395,143.2439,143.1205,143.168,8957.0
2018-06-29 11:50:00,150.77,150.77,150.48,150.57,27302.0,143.187,143.187,142.9115,142.997,27302.0
2018-06-29 12:00:00,150.6,150.84,150.59,150.74,11053.0,143.0255,143.2534,143.016,143.1585,11053.0
2018-06-29 12:10:00,150.79,150.82,150.69,150.77,4341.0,143.206,143.2344,143.111,143.187,4341.0
2018-06-29 12:20:00,150.77,150.78,150.65,150.68,4609.0,143.187,143.1965,143.073,143.1015,4609.0
2018-06-29 12:30:00,150.69,150.69,150.54,150.59,2870.0,143.111,143.111,142.9685,143.016,2870.0
2018-06-29 12:40:00,150.62,150.67,150.57,150.57,3683.0,143.0445,143.092,142.997,142.997,3683.0
2018-06-29 12:50:00,150.55,150.57,150.37,150.45,8772.0,142.978,142.997,142.8071,142.8831,8772.0
2018-06-29 13:00:00,150.5,150.67,150.48,150.67,6873.0,142.9305,143.092,142.9115,143.092,6873.0
2018-06-29 13:10:00,150.66,150.71,150.66,150.66,6888.0,143.0825,143.13,143.0825,143.0825,6888.0
2018-06-29 13:20:00,150.65,150.7,150.64,150.67,2509.0,143.073,143.1205,143.0635,143.092,2509.0
2018-06-29 13:30:00,150.65,150.67,150.59,150.59,7801.0,143.073,143.092,143.016,143.016,7801.0
2018-06-29 13:40:00,150.63,150.82,150.61,150.78,2295.0,143.054,143.2344,143.035,143.1965,2295.0
2018-06-29 13:50:00,150.76,150.78,150.65,150.72,5429.0,143.1775,143.1965,143.073,143.1395,5429.0
2018-06-29 14:00:00,150.71,150.76,150.6,150.67,24775.0,143.13,143.1775,143.0255,143.092,24775.0
2018-06-29 14:10:00,150.7,150.72,150.6,150.65,26894.0,143.1205,143.1395,143.0255,143.073,26894.0
2018-06-29 14:20:00,150.59,150.75,150.59,150.73,8764.0,143.016,143.168,143.016,143.149,8764.0
2018-06-29 14:30:00,150.69,150.7,150.57,150.6,12430.0,143.111,143.1205,142.997,143.0255,12430.0
2018-06-29 14:40:00,150.58,150.68,150.53,150.67,10545.0,143.0065,143.1015,142.959,143.092,10545.0
2018-06-29 14:50:00,150.66,150.76,150.61,150.75,25597.0,143.0825,143.1775,143.035,143.168,25597.0
2018-06-29 15:00:00,150.84,150.87,150.73,150.74,13935.0,143.2534,143.2819,143.149,143.1585,13935.0
2018-06-29 15:10:00,150.74,150.75,150.51,150.54,7669.0,143.1585,143.168,142.94,142.9685,7669.0
2018-06-29 15:20:00,150.52,150.61,150.41,150.5,26504.0,142.9495,143.035,142.8451,142.9305,26504.0
2018-06-29 15:30:00,150.49,150.52,150.35,150.35,12775.0,142.921,142.9495,142.7881,142.7881,12775.0
2018-06-29 15:40:00,150.3,150.42,150.21,150.22,30129.0,142.7406,142.8546,142.6551,142.6646,30129.0
2018-06-29 15:50:00,150.2,150.2,149.79,149.79,54361.0,142.6456,142.6456,142.2562,142.2562,54361.0
2018-07-02 09:30:00,148.82,149.05,148.52,149.05,19021.0,141.335,141.5535,141.0501,141.5535,19021.0
2018-07-02 09:40:00,149.03,149.18,148.81,149.08,7835.0,141.5345,141.6769,141.3255,141.582,7835.0
2018-07-02 09:50:00,149.02,149.22,148.96,149.22,5209.0,141.525,141.7149,141.468,141.7149,5209.0
2018-07-02 10:00:00,149.21,149.44,149.21,149.33,11701.0,141.7054,141.9239,141.7054,141.8194,11701.0
2018-07-02 10:10:00,149.31,149.31,148.96,149.18,11610.0,141.8004,141.8004,141.468,141.6769,11610.0
2018-07-02 10:20:00,149.16,149.45,149.13,149.45,16995.0,141.6579,141.9333,141.6294,141.9333,16995.0
2018-07-02 10:30:00,149.5,149.53,149.42,149.53,8005.0,141.9808,142.0093,141.9049,142.0093,8005.0
2018-07-02 10:40:00,149.49,149.67,149.4,149.42,29453.0,141.9713,142.1423,141.8859,141.9049,29453.0
2018-07-02 10:50:00,149.41,149.47,149.33,149.46,7434.0,141.8954,141.9523,141.8194,141.9428,7434.0
2018-07-02 11:00:00,149.58,149.78,149.56,149.58,9767.0,142.0568,142.2468,142.0378,142.0568,9767.0
2018-07-02 11:10:00,149.5,149.5,149.3,149.35,9127.0,141.9808,141.9808,141.7909,141.8384,9127.0
2018-07-02 11:20:00,149.29,149.42,149.29,149.39,6724.0,141.7814,141.9049,141.7814,141.8764,6724.0
2018-07-02 11:30:00,149.38,149.38,149.21,149.23,8883.0,141.8669,141.8669,141.7054,141.7244,8883.0
2018-07-02 11:40:00,149.16,149.22,149.12,149.16,14951.0,141.6579,141.7149,141.6199,141.6579,14951.0
2018-07-02 11:50:00,149.14,149.32,149.14,149.29,4900.0,141.6389,141.8099,141.6389,141.7814,4900.0
2018-07-02 12:00:00,149.21,149.25,149.11,149.17,9511.0,141.7054,141.7434,141.6104,141.6674,9511.0
2018-07-02 12:10:00,149.18,149.18,149.07,149.1,4132.0,141.6769,141.6769,141.5725,141.601,4132.0
2018-07-02 12:20:00,149.14,149.23,149.13,149.23,4370.0,141.6389,141.7244,141.6294,141.7244,4370.0
2018-07-02 12:30:00,149.22,149.29,149.19,149.26,5789.0,141.7149,141.7814,141.6864,141.7529,5789.0
2018-07-02 12:40:00,149.22,149.4,149.22,149.35,4121.0,141.7149,141.8859,141.7149,141.8384,4121.0
2018-07-02 12:50:00,149.34,149.37,149.28,149.28,12790.0,141.8289,141.8574,141.7719,141.7719,12790.0
2018-07-02 13:00:00,149.28,149.34,149.14,149.16,3830.0,141.7719,141.8289,141.6389,141.6579,3830.0
2018-07-02 13:10:00,149.16,149.16,148.97,149.08,9134.0,141.6579,141.6579,141.4775,141.582,9134.0
2018-07-02 13:20:00,149.05,149.11,148.99,149.0,9310.0,141.5535,141.6104,141.4965,141.506,9310.0
2018-07-02 13:30:00,148.98,149.22,148.98,149.21,24819.0,141.487,141.7149,141.487,141.7054,24819.0
2018-07-02 13:40:00,149.24,149.56,149.23,149.56,10455.0,141.7339,142.0378,141.7244,142.0378,10455.0
2018-07-02 13:50:00,149.54,149.63,149.53,149.58,25139.0,142.0188,142.1043,142.0093,142.0568,25139.0
2018-07-02 14:00:00,149.58,149.81,149.54,149.7,12803.0,142.0568,142.2752,142.0188,142.1708,12803.0
2018-07-02 14:10:00,149.71,149.91,149.67,149.89,15980.0,142.1803,142.3702,142.1423,142.3512,15980.0
2018-07-02 14:20:00,149.95,149.99,149.85,149.96,12363.0,142.4082,142.4462,142.3132,142.4177,12363.0
2018-07-02 14:30:00,150.02,150.12,149.95,150.0,65395.0,142.4747,142.5697,142.4082,142.4557,65395.0
2018-07-02 14:40:00,149.94,149.94,149.83,149.83,35612.0,142.3987,142.3987,142.2942,142.2942,35612.0
2018-07-02 14:50:00,149.85,149.87,149.7,149.72,13495.0,142.3132,142.3322,142.1708,142.1898,13495.0
2018-07-02 15:00:00,149.75,149.8,149.65,149.74,10186.0,142.2183,142.2657,142.1233,142.2088,10186.0
2018-07-02 15:10:00,149.72,149.86,149.72,149.79,23490.0,142.1898,142.3227,142.1898,142.2562,23490.0
2018-07-02 15:20:00,149.84,150.04,149.81,150.01,16326.0,142.3037,142.4937,142.2752,142.4652,16326.0
2018-07-02 15:30:00,149.96,150.08,149.86,150.08,10123.0,142.4177,142.5317,142.3227,142.5317,10123.0
2018-07-02 15:40:00,150.09,150.19,149.99,150.19,13433.0,142.5412,142.6361,142.4462,142.6361,13433.0
2018-07-02 15:50:00,150.2,150.42,150.2,150.38,16678.0,142.6456,142.8546,142.6456,142.8166,16678.0
2018-07-03 09:30:00,150.93,150.99,150.5,150.52,19088.0,143.3389,143.3959,142.9305,142.9495,19088.0
2018-07-03 09:40:00,150.51,150.66,150.48,150.65,11566.0,142.94,143.0825,142.9115,143.073,11566.0
2018-07-03 09:50:00,150.65,150.66,150.25,150.53,8526.0,143.073,143.0825,142.6931,142.959,8526.0
2018-07-03 10:00:00,150.53,150.63,150.39,150.47,9545.0,142.959,143.054,142.8261,142.902,9545.0
2018-07-03 10:10:00,150.49,150.66,150.47,150.65,12447.0,142.921,143.0825,142.902,143.073,12447.0
2018-07-03 10:20:00,150.63,150.66,150.51,150.63,5925.0,143.054,143.0825,142.94,143.054,5925.0
2018-07-03 10:30:00,150.62,150.75,150.59,150.73,4277.0,143.0445,143.168,143.016,143.149,4277.0
2018-07-03 10:40:00,150.7,150.7,150.4,150.43,5848.0,143.1205,143.1205,142.8356,142.8641,5848.0
2018-07-03 10:50:00,150.34,150.45,150.26,150.28,6624.0,142.7786,142.8831,142.7026,142.7216,6624.0
2018-07-03 11:00:00,150.3,150.37,150.22,150.27,12520.0,142.7406,142.8071,142.6646,142.7121,12520.0
2018-07-03 11:10:00,150.27,150.38,150.23,150.38,10396.0,142.7121,142.8166,142.6741,142.8166,10396.0
2018-07-03 11:20:00,150.35,150.38,150.21,150.31,6759.0,142.7881,142.8166,142.6551,142.7501,6759.0
2018-07-03 11:30:00,150.3,150.41,150.3,150.37,17568.0,142.7406,142.8451,142.7406,142.8071,17568.0
2018-07-03 11:40:00,150.39,150.41,150.28,150.35,33297.0,142.8261,142.8451,142.7216,142.7881,33297.0
2018-07-03 11:50:00,150.33,150.33,150.09,150.27,15979.0,142.7691,142.7691,142.5412,142.7121,15979.0
2018-07-03 12:00:00,150.28,150.33,150.14,150.2,28237.0,142.7216,142.7691,142.5886,142.6456,28237.0
2018-07-03 12:10:00,150.19,150.2,149.89,150.0,11772.0,142.6361,142.6456,142.3512,142.4557,11772.0
2018-07-03 12:20:00,149.95,150.04,149.91,149.94,39967.0,142.4082,142.4937,142.3702,142.3987,39967.0
2018-07-03 12:30:00,149.92,149.95,149.64,149.64,27252.0,142.3797,142.4082,142.1138,142.1138,27252.0
2018-07-03 12:40:00,149.63,149.69,149.43,149.46,71625.0,142.1043,142.1613,141.9144,141.9428,71625.0
2018-07-03 12:50:00,149.4,149.48,149.21,149.3,21826.0,141.8859,141.9618,141.7054,141.7909,21826.0
2018-07-05 09:30:00,150.26,150.36,150.13,150.28,22694.0,142.7026,142.7976,142.5791,142.7216,22694.0
2018-07-05 09:40:00,150.33,150.37,150.14,150.19,12937.0,142.7691,142.8071,142.5886,142.6361,12937.0
2018-07-05 09:50:00,150.28,150.29,150.01,150.01,11434.0,142.7216,142.7311,142.4652,142.4652,11434.0
2018-07-05 10:00:00,150.04,150.18,149.94,150.14,6495.0,142.4937,142.6266,142.3987,142.5886,6495.0
2018-07-05 10:10:00,150.08,150.11,149.81,149.83,7364.0,142.5317,142.5602,142.2752,142.2942,7364.0
2018-07-05 10:20:00,149.86,149.92,149.78,149.86,14841.0,142.3227,142.3797,142.2468,142.3227,14841.0
2018-07-05 10:30:00,149.83,149.83,149.64,149.66,9543.0,142.2942,142.2942,142.1138,142.1328,9543.0
2018-07-05 10:40:00,149.66,149.87,149.65,149.84,4145.0,142.1328,142.3322,142.1233,142.3037,4145.0
2018-07-05 10:50:00,149.76,149.78,149.47,149.59,19443.0,142.2278,142.2468,141.9523,142.0663,19443.0
2018-07-05 11:00:00,149.55,149.69,149.53,149.69,12905.0,142.0283,142.1613,142.0093,142.1613,12905.0
2018-07-05 11:10:00,149.75,149.85,149.74,149.85,4557.0,142.2183,142.3132,142.2088,142.3132,4557.0
2018-07-05 11:20:00,149.91,150.06,149.85,149.99,5648.0,142.3702,142.5127,142.3132,142.4462,5648.0
2018-07-05 11:30:00,150.05,150.12,150.02,150.05,5508.0,142.5032,142.5697,142.4747,142.5032,5508.0
2018-07-05 11:40:00,150.04,150.21,150.01,150.19,5771.0,142.4937,142.6551,142.4652,142.6361,5771.0
2018-07-05 11:50:00,150.18,150.27,150.17,150.19,8108.0,142.6266,142.7121,142.6171,142.6361,8108.0
2018-07-05 12:00:00,150.18,150.49,150.18,150.42,6677.0,142.6266,142.921,142.6266,142.8546,6677.0
2018-07-05 12:10:00,150.4,150.52,150.36,150.52,4586.0,142.8356,142.9495,142.7976,142.9495,4586.0
2018-07-05 12:20:00,150.48,150.54,150.38,150.5,4992.0,142.9115,142.9685,142.8166,142.9305,4992.0
2018-07-05 12:30:00,150.5,150.52,150.44,150.52,7375.0,142.9305,142.9495,142.8736,142.9495,7375.0
2018-07-05 12:40:00,150.48,150.53,150.37,150.38,6622.0,142.9115,142.959,142.8071,142.8166,6622.0
2018-07-05 12:50:00,150.37,150.55,150.36,150.55,3031.0,142.8071,142.978,142.7976,142.978,3031.0
2018-07-05 13:00:00,150.5,150.67,150.5,150.59,5556.0,142.9305,143.092,142.9305,143.016,5556.0
2018-07-05 13:10:00,150.62,150.67,150.6,150.67,4509.0,143.0445,143.092,143.0255,143.092,4509.0
2018-07-05 13:20:00,150.67,150.68,150.59,150.59,2846.0,143.092,143.1015,143.016,143.016,2846.0
2018-07-05 13:30:00,150.61,150.62,150.45,150.49,10634.0,143.035,143.0445,142.8831,142.921,10634.0
2018-07-05 13:40:00,150.44,150.6,150.44,150.57,21514.0,142.8736,143.0255,142.8736,142.997,21514.0
2018-07-05 13:50:00,150.51,150.51,150.41,150.48,8794.0,142.94,142.94,142.8451,142.9115,8794.0
2018-07-05 14:00:00,150.49,150.69,150.24,150.27,13121.0,142.921,143.111,142.6836,142.7121,13121.0
2018-07-05 14:10:00,150.22,150.32,150.08,150.32,6066.0,142.6646,142.7596,142.5317,142.7596,6066.0
2018-07-05 14:20:00,150.39,150.49,150.35,150.48,6413.0,142.8261,142.921,142.7881,142.9115,6413.0
2018-07-05 14:30:00,150.45,150.56,150.44,150.47,69088.0,142.8831,142.9875,142.8736,142.902,69088.0
2018-07-05 14:40:00,150.46,150.53,150.4,150.44,10910.0,142.8926,142.959,142.8356,142.8736,10910.0
2018-07-05 14:50:00,150.46,150.6,150.43,150.6,8353.0,142.8926,143.0255,142.8641,143.0255,8353.0
2018-07-05 15:00:00,150.59,150.82,150.57,150.69,6974.0,143.016,143.2344,142.997,143.111,6974.0
2018-07-05 15:10:00,150.68,150.71,150.62,150.7,5257.0,143.1015,143.13,143.0445,143.1205,5257.0
2018-07-05 15:20:00,150.72,150.72,150.57,150.63,13157.0,143.1395,143.1395,142.997,143.054,13157.0
2018-07-05 15:30:00,150.64,150.71,150.58,150.69,27537.0,143.0635,143.13,143.0065,143.111,27537.0
2018-07-05 15:40:00,150.68,150.77,150.64,150.69,15007.0,143.1015,143.187,143.0635,143.111,15007.0
2018-07-05 15:50:00,150.66,150.89,150.63,150.83,69897.0,143.0825,143.3009,143.054,143.2439,69897.0
2018-07-06 09:30:00,151.01,151.25,150.89,151.25,15642.0,143.4149,143.6428,143.3009,143.6428,15642.0
2018-07-06 09:40:00,151.24,151.38,151.17,151.18,7855.0,143.6333,143.7663,143.5668,143.5763,7855.0
2018-07-06 09:50:00,151.17,151.51,151.16,151.51,14120.0,143.5668,143.8897,143.5573,143.8897,14120.0
2018-07-06 10:00:00,151.52,151.57,151.45,151.55,8474.0,143.8992,143.9467,143.8328,143.9277,8474.0
2018-07-06 10:10:00,151.6,151.62,151.53,151.56,16125.0,143.9752,143.9942,143.9087,143.9372,16125.0
2018-07-06 10:20:00,151.49,151.62,151.38,151.62,10220.0,143.8707,143.9942,143.7663,143.9942,10220.0
2018-07-06 10:30:00,151.59,151.62,151.45,151.57,4349.0,143.9657,143.9942,143.8328,143.9467,4349.0
2018-07-06 10:40:00,151.57,151.76,151.57,151.7,9138.0,143.9467,144.1272,143.9467,144.0702,9138.0
2018-07-06 10:50:00,151.69,151.87,151.66,151.79,7567.0,144.0607,144.2316,144.0322,144.1557,7567.0
2018-07-06 11:00:00,151.84,152.04,151.8,152.04,11588.0,144.2031,144.3931,144.1652,144.3931,11588.0
2018-07-06 11:10:00,152.03,152.16,151.99,152.12,9131.0,144.3836,144.507,144.3456,144.4691,9131.0
2018-07-06 11:20:00,152.16,152.17,152.08,152.16,6821.0,144.507,144.5165,144.4311,144.507,6821.0
2018-07-06 11:30:00,152.18,152.41,152.16,152.39,7396.0,144.526,144.7445,144.507,144.7255,7396.0
2018-07-06 11:40:00,152.36,152.46,152.34,152.43,6539.0,144.697,144.792,144.678,144.7635,6539.0
2018-07-06 11:50:00,152.42,152.42,152.26,152.31,9526.0,144.754,144.754,144.602,144.6495,9526.0
2018-07-06 12:00:00,152.36,152.5,152.34,152.43,11411.0,144.697,144.8299,144.678,144.7635,11411.0
2018-07-06 12:10:00,152.47,152.5,152.42,152.45,6845.0,144.8015,144.8299,144.754,144.7825,6845.0
2018-07-06 12:20:00,152.47,152.56,152.41,152.53,31166.0,144.8015,144.8869,144.7445,144.8584,31166.0
2018-07-06 12:30:00,152.51,152.56,152.45,152.55,14828.0,144.8394,144.8869,144.7825,144.8774,14828.0
2018-07-06 12:40:00,152.55,152.55,152.37,152.37,8098.0,144.8774,144.8774,144.7065,144.7065,8098.0
2018-07-06 12:50:00,152.39,152.44,152.35,152.44,3036.0,144.7255,144.773,144.6875,144.773,3036.0
2018-07-06 13:00:00,152.45,152.52,152.45,152.49,5071.0,144.7825,144.8489,144.7825,144.8205,5071.0
2018-07-06 13:10:00,152.5,152.52,152.44,152.52,6996.0,144.8299,144.8489,144.773,144.8489,6996.0
2018-07-06 13:20:00,152.52,152.53,152.45,152.48,6054.0,144.8489,144.8584,144.7825,144.811,6054.0
2018-07-06 13:30:00,152.49,152.52,152.47,152.52,1400.0,144.8205,144.8489,144.8015,144.8489,1400.0
2018-07-06 13:40:00,152.51,152.55,152.42,152.47,5745.0,144.8394,144.8774,144.754,144.8015,5745.0
2018-07-06 13:50:00,152.43,152.52,152.43,152.47,5520.0,144.7635,144.8489,144.7635,144.8015,5520.0
2018-07-06 14:00:00,152.45,152.5,152.41,152.47,23655.0,144.7825,144.8299,144.7445,144.8015,23655.0
2018-07-06 14:10:00,152.45,152.5,152.45,152.45,10968.0,144.7825,144.8299,144.7825,144.7825,10968.0
2018-07-06 14:20:00,152.45,152.5,152.43,152.47,21472.0,144.7825,144.8299,144.7635,144.8015,21472.0
2018-07-06 14:30:00,152.48,152.5,152.31,152.33,9107.0,144.811,144.8299,144.6495,144.6685,9107.0
2018-07-06 14:40:00,152.33,152.43,152.31,152.43,5419.0,144.6685,144.7635,144.6495,144.7635,5419.0
2018-07-06 14:50:00,152.45,152.58,152.43,152.53,15775.0,144.7825,144.9059,144.7635,144.8584,15775.0
2018-07-06 15:00:00,152.54,152.61,152.53,152.57,23296.0,144.8679,144.9344,144.8584,144.8964,23296.0
2018-07-06 15:10:00,152.59,152.59,152.51,152.57,3141.0,144.9154,144.9154,144.8394,144.8964,3141.0
2018-07-06 15:20:00,152.62,152.72,152.55,152.67,14061.0,144.9439,145.0389,144.8774,144.9914,14061.0
2018-07-06 15:30:00,152.67,152.69,152.51,152.54,9467.0,144.9914,145.0104,144.8394,144.8679,9467.0
2018-07-06 15:40:00,152.58,152.59,152.28,152.3,9252.0,144.9059,144.9154,144.621,144.64,9252.0
2018-07-06 15:50:00,152.29,152.58,152.24,152.49,18556.0,144.6305,144.9059,144.583,144.8205,18556.0
2018-07-09 09:30:00,153.31,153.5,153.31,153.37,22811.0,145.5992,145.7797,145.5992,145.6562,22811.0
2018-07-09 09:40:00,153.37,153.45,153.37,153.39,5994.0,145.6562,145.7322,145.6562,145.6752,5994.0
2018-07-09 09:50:00,153.33,153.33,153.14,153.23,7951.0,145.6182,145.6182,145.4378,145.5232,7951.0
2018-07-09 10:00:00,153.18,153.26,153.08,153.09,9284.0,145.4757,145.5517,145.3808,145.3903,9284.0
2018-07-09 10:10:00,153.13,153.16,152.84,152.94,41232.0,145.4283,145.4568,145.1528,145.2478,41232.0
2018-07-09 10:20:00,152.93,153.1,152.9,153.02,8178.0,145.2383,145.3998,145.2098,145.3238,8178.0
2018-07-09 10:30:00,153.02,153.17,152.99,153.15,4095.0,145.3238,145.4663,145.2953,145.4473,4095.0
2018-07-09 10:40:00,153.13,153.15,153.04,153.11,8123.0,145.4283,145.4473,145.3428,145.4093,8123.0
2018-07-09 10:50:00,153.13,153.3,153.09,153.27,20576.0,145.4283,145.5897,145.3903,145.5612,20576.0
2018-07-09 11:00:00,153.3,153.3,153.26,153.28,9349.0,145.5897,145.5897,145.5517,145.5707,9349.0
2018-07-09 11:10:00,153.3,153.38,153.29,153.38,2145.0,145.5897,145.6657,145.5802,145.6657,2145.0
2018-07-09 11:20:00,153.39,153.44,153.34,153.38,7126.0,145.6752,145.7227,145.6277,145.6657,7126.0
2018-07-09 11:30:00,153.3,153.41,153.21,153.4,10314.0,145.5897,145.6942,145.5042,145.6847,10314.0
2018-07-09 11:40:00,153.38,153.43,153.33,153.43,3840.0,145.6657,145.7132,145.6182,145.7132,3840.0
2018-07-09 11:50:00,153.41,153.47,153.29,153.43,15340.0,145.6942,145.7512,145.5802,145.7132,15340.0
2018-07-09 12:00:00,153.4,153.51,153.4,153.48,4706.0,145.6847,145.7892,145.6847,145.7607,4706.0
2018-07-09 12:10:00,153.47,153.49,153.42,153.43,10074.0,145.7512,145.7702,145.7037,145.7132,10074.0
2018-07-09 12:20:00,153.39,153.4,153.33,153.33,4104.0,145.6752,145.6847,145.6182,145.6182,4104.0
2018-07-09 12:30:00,153.36,153.39,153.23,153.36,6506.0,145.6467,145.6752,145.5232,145.6467,6506.0
2018-07-09 12:40:00,153.36,153.41,153.33,153.36,4666.0,145.6467,145.6942,145.6182,145.6467,4666.0
2018-07-09 12:50:00,153.36,153.38,153.34,153.38,4994.0,145.6467,145.6657,145.6277,145.6657,4994.0
2018-07-09 13:00:00,153.36,153.43,153.29,153.3,4807.0,145.6467,145.7132,145.5802,145.5897,4807.0
2018-07-09 13:10:00,153.3,153.3,153.18,153.29,22358.0,145.5897,145.5897,145.4757,145.5802,22358.0
2018-07-09 13:20:00,153.27,153.4,153.26,153.4,6928.0,145.5612,145.6847,145.5517,145.6847,6928.0
2018-07-09 13:30:00,153.39,153.45,153.39,153.43,9284.0,145.6752,145.7322,145.6752,145.7132,9284.0
2018-07-09 13:40:00,153.43,153.46,153.39,153.46,5445.0,145.7132,145.7417,145.6752,145.7417,5445.0
2018-07-09 13:50:00,153.45,153.55,153.45,153.53,6700.0,145.7322,145.8271,145.7322,145.8081,6700.0
2018-07-09 14:00:00,153.53,153.54,153.47,153.47,8416.0,145.8081,145.8176,145.7512,145.7512,8416.0
2018-07-09 14:10:00,153.46,153.55,153.45,153.54,11650.0,145.7417,145.8271,145.7322,145.8176,11650.0
2018-07-09 14:20:00,153.56,153.59,153.51,153.57,16065.0,145.8366,145.8651,145.7892,145.8461,16065.0
2018-07-09 14:30:00,153.55,153.61,153.54,153.61,16703.0,145.8271,145.8841,145.8176,145.8841,16703.0
2018-07-09 14:40:00,153.59,153.65,153.59,153.6,11810.0,145.8651,145.9221,145.8651,145.8746,11810.0
2018-07-09 14:50:00,153.62,153.71,153.62,153.71,4581.0,145.8936,145.9791,145.8936,145.9791,4581.0
2018-07-09 15:00:00,153.72,153.72,153.63,153.7,34402.0,145.9886,145.9886,145.9031,145.9696,34402.0
2018-07-09 15:10:00,153.7,153.72,153.55,153.58,8364.0,145.9696,145.9886,145.8271,145.8556,8364.0
2018-07-09 15:20:00,153.6,153.64,153.56,153.64,11574.0,145.8746,145.9126,145.8366,145.9126,11574.0
2018-07-09 15:30:00,153.64,153.72,153.6,153.72,16602.0,145.9126,145.9886,145.8746,145.9886,16602.0
2018-07-09 15:40:00,153.71,153.82,153.71,153.82,28155.0,145.9791,146.0836,145.9791,146.0836,28155.0
2018-07-09 15:50:00,153.82,153.88,153.76,153.86,28221.0,146.0836,146.1405,146.0266,146.1215,28221.0
2018-07-10 09:30:00,154.12,154.14,153.92,154.12,26140.0,146.3685,146.3875,146.1785,146.3685,26140.0
2018-07-10 09:40:00,154.1,154.2,153.97,153.97,8573.0,146.3495,146.4444,146.226,146.226,8573.0
2018-07-10 09:50:00,153.98,154.04,153.89,154.04,7163.0,146.2355,146.2925,146.15,146.2925,7163.0
2018-07-10 10:00:00,154.1,154.21,154.03,154.11,9034.0,146.3495,146.4539,146.283,146.359,9034.0
2018-07-10 10:10:00,154.1,154.15,154.03,154.12,4729.0,146.3495,146.397,146.283,146.3685,4729.0
2018-07-10 10:20:00,154.17,154.22,154.08,154.13,9145.0,146.416,146.4634,146.3305,146.378,9145.0
2018-07-10 10:30:00,154.14,154.31,154.14,154.31,4891.0,146.3875,146.5489,146.3875,146.5489,4891.0
2018-07-10 10:40:00,154.33,154.4,154.25,154.26,8324.0,146.5679,146.6344,146.4919,146.5014,8324.0
2018-07-10 10:50:00,154.3,154.34,154.23,154.28,3480.0,146.5394,146.5774,146.4729,146.5204,3480.0
2018-07-10 11:00:00,154.32,154.4,154.32,154.36,12853.0,146.5584,146.6344,146.5584,146.5964,12853.0
2018-07-10 11:10:00,154.33,154.33,154.16,154.26,4678.0,146.5679,146.5679,146.4065,146.5014,4678.0
2018-07-10 11:20:00,154.28,154.28,154.08,154.13,7544.0,146.5204,146.5204,146.3305,146.378,7544.0
2018-07-10 11:30:00,154.1,154.22,154.1,154.19,16342.0,146.3495,146.4634,146.3495,146.4349,16342.0
2018-07-10 11:40:00,154.2,154.33,154.2,154.31,6057.0,146.4444,146.5679,146.4444,146.5489,6057.0
2018-07-10 11:50:00,154.29,154.34,154.25,154.34,7503.0,146.5299,146.5774,146.4919,146.5774,7503.0
2018-07-10 12:00:00,154.31,154.34,154.21,154.21,4809.0,146.5489,146.5774,146.4539,146.4539,4809.0
2018-07-10 12:10:00,154.26,154.31,154.24,154.25,2211.0,146.5014,146.5489,146.4824,146.4919,2211.0
2018-07-10 12:20:00,154.27,154.34,154.21,154.34,11749.0,146.5109,146.5774,146.4539,146.5774,11749.0
2018-07-10 12:30:00,154.31,154.34,154.25,154.3,3466.0,146.5489,146.5774,146.4919,146.5394,3466.0
2018-07-10 12:40:00,154.32,154.32,154.22,154.23,6030.0,146.5584,146.5584,146.4634,146.4729,6030.0
2018-07-10 12:50:00,154.22,154.25,154.2,154.23,5387.0,146.4634,146.4919,146.4444,146.4729,5387.0
2018-07-10 13:00:00,154.25,154.27,154.13,154.14,12015.0,146.4919,146.5109,146.378,146.3875,12015.0
2018-07-10 13:10:00,154.12,154.21,154.08,154.11,8063.0,146.3685,146.4539,146.3305,146.359,8063.0
2018-07-10 13:20:00,154.11,154.14,154.06,154.07,53026.0,146.359,146.3875,146.3115,146.321,53026.0
2018-07-10 13:30:00,154.05,154.06,153.86,153.87,7654.0,146.302,146.3115,146.1215,146.131,7654.0
2018-07-10 13:40:00,153.86,153.92,153.76,153.79,12099.0,146.1215,146.1785,146.0266,146.0551,12099.0
2018-07-10 13:50:00,153.77,153.97,153.76,153.96,7112.0,146.0361,146.226,146.0266,146.2165,7112.0
2018-07-10 14:00:00,153.97,154.08,153.97,154.03,13850.0,146.226,146.3305,146.226,146.283,13850.0
2018-07-10 14:10:00,154.04,154.08,153.99,154.01,7038.0,146.2925,146.3305,146.245,146.264,7038.0
2018-07-10 14:20:00,154.0,154.13,153.99,154.08,9579.0,146.2545,146.378,146.245,146.3305,9579.0
2018-07-10 14:30:00,154.06,154.12,154.06,154.1,20545.0,146.3115,146.3685,146.3115,146.3495,20545.0
2018-07-10 14:40:00,154.11,154.14,154.02,154.12,9926.0,146.359,146.3875,146.2735,146.3685,9926.0
2018-07-10 14:50:00,154.12,154.2,154.09,154.2,9828.0,146.3685,146.4444,146.34,146.4444,9828.0
2018-07-10 15:00:00,154.15,154.21,154.13,154.2,20104.0,146.397,146.4539,146.378,146.4444,20104.0
2018-07-10 15:10:00,154.21,154.23,154.18,154.22,7979.0,146.4539,146.4729,146.4255,146.4634,7979.0
2018-07-10 15:20:00,154.2,154.25,154.11,154.15,10240.0,146.4444,146.4919,146.359,146.397,10240.0
2018-07-10 15:30:00,154.17,154.27,154.17,154.23,6642.0,146.416,146.5109,146.416,146.4729,6642.0
2018-07-10 15:40:00,154.19,154.19,154.05,154.08,18169.0,146.4349,146.4349,146.302,146.3305,18169.0
2018-07-10 15:50:00,154.09,154.26,154.09,154.18,19482.0,146.34,146.5014,146.34,146.4255,19482.0
2018-07-11 09:30:00,153.2,153.6,153.1,153.57,38717.0,145.4947,145.8746,145.3998,145.8461,38717.0
2018-07-11 09:40:00,153.55,153.57,153.39,153.51,15024.0,145.8271,145.8461,145.6752,145.7892,15024.0
2018-07-11 09:50:00,153.48,153.62,153.48,153.53,11597.0,145.7607,145.8936,145.7607,145.8081,11597.0
2018-07-11 10:00:00,153.53,153.79,153.53,153.71,6957.0,145.8081,146.0551,145.8081,145.9791,6957.0
2018-07-11 10:10:00,153.71,153.84,153.55,153.84,384673.0,145.9791,146.1026,145.8271,146.1026,384673.0
2018-07-11 10:20:00,153.84,153.95,153.84,153.93,6731.0,146.1026,146.207,146.1026,146.188,6731.0
2018-07-11 10:30:00,153.95,154.01,153.89,153.9,6768.0,146.207,146.264,146.15,146.1595,6768.0
2018-07-11 10:40:00,153.89,153.89,153.64,153.65,10647.0,146.15,146.15,145.9126,145.9221,10647.0
2018-07-11 10:50:00,153.66,153.82,153.65,153.82,4939.0,145.9316,146.0836,145.9221,146.0836,4939.0
2018-07-11 11:00:00,153.82,153.93,153.8,153.8,19747.0,146.0836,146.188,146.0646,146.0646,19747.0
2018-07-11 11:10:00,153.76,153.76,153.6,153.63,12879.0,146.0266,146.0266,145.8746,145.9031,12879.0
2018-07-11 11:20:00,153.63,153.63,153.47,153.47,27842.0,145.9031,145.9031,145.7512,145.7512,27842.0
2018-07-11 11:30:00,153.36,153.6,153.35,153.54,10425.0,145.6467,145.8746,145.6372,145.8176,10425.0
2018-07-11 11:40:00,153.5,153.53,153.29,153.46,4203.0,145.7797,145.8081,145.5802,145.7417,4203.0
2018-07-11 11:50:00,153.44,153.55,153.4,153.45,5413.0,145.7227,145.8271,145.6847,145.7322,5413.0
2018-07-11 12:00:00,153.37,153.42,153.3,153.32,9889.0,145.6562,145.7037,145.5897,145.6087,9889.0
2018-07-11 12:10:00,153.34,153.47,153.31,153.38,4311.0,145.6277,145.7512,145.5992,145.6657,4311.0
2018-07-11 12:20:00,153.39,153.45,153.39,153.42,3253.0,145.6752,145.7322,145.6752,145.7037,3253.0
2018-07-11 12:30:00,153.46,153.61,153.46,153.57,7728.0,145.7417,145.8841,145.7417,145.8461,7728.0
2018-07-11 12:40:00,153.58,153.64,153.47,153.58,5644.0,145.8556,145.9126,145.7512,145.8556,5644.0
2018-07-11 12:50:00,153.56,153.56,153.34,153.42,3637.0,145.8366,145.8366,145.6277,145.7037,3637.0
2018-07-11 13:00:00,153.43,153.48,153.36,153.39,8946.0,145.7132,145.7607,145.6467,145.6752,8946.0
2018-07-11 13:10:00,153.33,153.46,153.3,153.45,5649.0,145.6182,145.7417,145.5897,145.7322,5649.0
2018-07-11 13:20:00,153.5,153.67,153.47,153.63,5991.0,145.7797,145.9411,145.7512,145.9031,5991.0
2018-07-11 13:30:00,153.64,153.72,153.58,153.59,10453.0,145.9126,145.9886,145.8556,145.8651,10453.0
2018-07-11 13:40:00,153.58,153.64,153.47,153.49,7385.0,145.8556,145.9126,145.7512,145.7702,7385.0
2018-07-11 13:50:00,153.47,153.47,153.4,153.41,8014.0,145.7512,145.7512,145.6847,145.6942,8014.0
2018-07-11 14:00:00,153.38,153.54,153.38,153.4,15183.0,145.6657,145.8176,145.6657,145.6847,15183.0
2018-07-11 14:10:00,153.32,153.32,153.2,153.3,9891.0,145.6087,145.6087,145.4947,145.5897,9891.0
2018-07-11 14:20:00,153.3,153.53,153.3,153.51,21412.0,145.5897,145.8081,145.5897,145.7892,21412.0
2018-07-11 14:30:00,153.53,153.59,153.52,153.55,8907.0,145.8081,145.8651,145.7986,145.8271,8907.0
2018-07-11 14:40:00,153.54,153.61,153.5,153.56,7133.0,145.8176,145.8841,145.7797,145.8366,7133.0
2018-07-11 14:50:00,153.56,153.59,153.48,153.54,5896.0,145.8366,145.8651,145.7607,145.8176,5896.0
2018-07-11 15:00:00,153.52,153.64,153.47,153.64,15579.0,145.7986,145.9126,145.7512,145.9126,15579.0
2018-07-11 15:10:00,153.63,153.65,153.46,153.49,17566.0,145.9031,145.9221,145.7417,145.7702,17566.0
2018-07-11 15:20:00,153.5,153.52,153.4,153.45,13277.0,145.7797,145.7986,145.6847,145.7322,13277.0
2018-07-11 15:30:00,153.45,153.65,153.45,153.59,10191.0,145.7322,145.9221,145.7322,145.8651,10191.0
2018-07-11 15:40:00,153.57,153.67,153.51,153.64,13632.0,145.8461,145.9411,145.7892,145.9126,13632.0
2018-07-11 15:50:00,153.62,153.62,153.38,153.41,27832.0,145.8936,145.8936,145.6657,145.6942,27832.0
2018-07-12 09:30:00,154.07,154.12,153.87,154.1,24023.0,146.321,146.3685,146.131,146.3495,24023.0
2018-07-12 09:40:00,154.11,154.13,153.89,153.91,10472.0,146.359,146.378,146.15,146.169,10472.0
2018-07-12 09:50:00,153.98,154.25,153.97,154.25,11546.0,146.2355,146.4919,146.226,146.4919,11546.0
2018-07-12 10:00:00,154.22,154.38,154.22,154.37,2738.0,146.4634,146.6154,146.4634,146.6059,2738.0
2018-07-12 10:10:00,154.34,154.42,154.3,154.36,6580.0,146.5774,146.6534,146.5394,146.5964,6580.0
2018-07-12 10:20:00,154.38,154.57,154.31,154.55,3216.0,146.6154,146.7958,146.5489,146.7768,3216.0
2018-07-12 10:30:00,154.59,154.63,154.53,154.56,3270.0,146.8148,146.8528,146.7578,146.7863,3270.0
2018-07-12 10:40:00,154.58,154.6,154.42,154.42,44923.0,146.8053,146.8243,146.6534,146.6534,44923.0
2018-07-12 10:50:00,154.44,154.5,154.37,154.42,3510.0,146.6724,146.7294,146.6059,146.6534,3510.0
2018-07-12 11:00:00,154.43,154.6,154.43,154.56,5205.0,146.6629,146.8243,146.6629,146.7863,5205.0
2018-07-12 11:10:00,154.57,154.62,154.53,154.6,4205.0,146.7958,146.8433,146.7578,146.8243,4205.0
2018-07-12 11:20:00,154.56,154.65,154.52,154.63,3056.0,146.7863,146.8718,146.7484,146.8528,3056.0
2018-07-12 11:30:00,154.63,154.66,154.49,154.53,9534.0,146.8528,146.8813,146.7199,146.7578,9534.0
2018-07-12 11:40:00,154.58,154.68,154.49,154.68,8508.0,146.8053,146.9003,146.7199,146.9003,8508.0
2018-07-12 11:50:00,154.63,154.84,154.62,154.81,12771.0,146.8528,147.0523,146.8433,147.0238,12771.0
2018-07-12 12:00:00,154.84,154.84,154.77,154.79,4648.0,147.0523,147.0523,146.9858,147.0048,4648.0
2018-07-12 12:10:00,154.83,154.9,154.83,154.88,10807.0,147.0428,147.1092,147.0428,147.0902,10807.0
2018-07-12 12:20:00,154.87,154.9,154.85,154.89,11031.0,147.0807,147.1092,147.0618,147.0997,11031.0
2018-07-12 12:30:00,154.89,154.93,154.83,154.83,5626.0,147.0997,147.1377,147.0428,147.0428,5626.0
2018-07-12 12:40:00,154.84,154.84,154.67,154.8,9277.0,147.0523,147.0523,146.8908,147.0143,9277.0
2018-07-12 12:50:00,154.82,154.99,154.82,154.94,4869.0,147.0333,147.1947,147.0333,147.1472,4869.0
2018-07-12 13:00:00,154.95,155.01,154.89,154.91,13303.0,147.1567,147.2137,147.0997,147.1187,13303.0
2018-07-12 13:10:00,154.95,154.99,154.9,154.97,10276.0,147.1567,147.1947,147.1092,147.1757,10276.0
2018-07-12 13:20:00,154.94,155.05,154.86,155.04,5267.0,147.1472,147.2517,147.0713,147.2422,5267.0
2018-07-12 13:30:00,155.06,155.07,154.91,155.04,10044.0,147.2612,147.2707,147.1187,147.2422,10044.0
2018-07-12 13:40:00,155.09,155.09,154.99,155.01,5042.0,147.2897,147.2897,147.1947,147.2137,5042.0
2018-07-12 13:50:00,154.99,155.01,154.85,154.85,13349.0,147.1947,147.2137,147.0618,147.0618,13349.0
2018-07-12 14:00:00,154.86,154.96,154.79,154.8,11380.0,147.0713,147.1662,147.0048,147.0143,11380.0
2018-07-12 14:10:00,154.8,154.9,154.8,154.9,12567.0,147.0143,147.1092,147.0143,147.1092,12567.0
2018-07-12 14:20:00,154.91,154.99,154.9,154.96,15320.0,147.1187,147.1947,147.1092,147.1662,15320.0
2018-07-12 14:30:00,154.95,154.98,154.9,154.92,17371.0,147.1567,147.1852,147.1092,147.1282,17371.0
2018-07-12 14:40:00,154.92,154.93,154.84,154.9,7827.0,147.1282,147.1377,147.0523,147.1092,7827.0
2018-07-12 14:50:00,154.9,155.02,154.9,154.99,28418.0,147.1092,147.2232,147.1092,147.1947,28418.0
2018-07-12 15:00:00,154.97,155.08,154.97,155.04,1595.0,147.1757,147.2802,147.1757,147.2422,1595.0
2018-07-12 15:10:00,155.01,155.05,154.9,154.99,10063.0,147.2137,147.2517,147.1092,147.1947,10063.0
2018-07-12 15:20:00,154.99,155.0,154.81,154.98,4938.0,147.1947,147.2042,147.0238,147.1852,4938.0
2018-07-12 15:30:00,155.01,155.04,154.99,155.02,8575.0,147.2137,147.2422,147.1947,147.2232,8575.0
2018-07-12 15:40:00,155.01,155.11,154.95,155.11,12467.0,147.2137,147.3087,147.1567,147.3087,12467.0
2018-07-12 15:50:00,155.11,155.23,155.04,155.18,28256.0,147.3087,147.4226,147.2422,147.3752,28256.0
2018-07-13 09:30:00,155.33,155.42,155.23,155.39,25399.0,147.5176,147.6031,147.4226,147.5746,25399.0
2018-07-13 09:40:00,155.37,155.41,155.18,155.27,3025.0,147.5556,147.5936,147.3752,147.4606,3025.0
2018-07-13 09:50:00,155.28,155.3,154.84,154.93,399696.0,147.4701,147.4891,147.0523,147.1377,399696.0
2018-07-13 10:00:00,154.97,155.24,154.97,155.24,6173.0,147.1757,147.4321,147.1757,147.4321,6173.0
2018-07-13 10:10:00,155.29,155.34,155.18,155.19,4928.0,147.4796,147.5271,147.3752,147.3847,4928.0
2018-07-13 10:20:00,155.2,155.36,155.2,155.33,8748.0,147.3942,147.5461,147.3942,147.5176,8748.0
2018-07-13 10:30:00,155.32,155.37,155.29,155.37,10306.0,147.5081,147.5556,147.4796,147.5556,10306.0
2018-07-13 10:40:00,155.48,155.48,155.35,155.35,5289.0,147.6601,147.6601,147.5366,147.5366,5289.0
2018-07-13 10:50:00,155.36,155.5,155.35,155.42,12689.0,147.5461,147.6791,147.5366,147.6031,12689.0
2018-07-13 11:00:00,155.46,155.49,155.38,155.45,10184.0,147.6411,147.6696,147.5651,147.6316,10184.0
2018-07-13 11:10:00,155.45,155.54,155.45,155.49,4744.0,147.6316,147.7171,147.6316,147.6696,4744.0
2018-07-13 11:20:00,155.49,155.61,155.48,155.56,7023.0,147.6696,147.7835,147.6601,147.736,7023.0
2018-07-13 11:30:00,155.55,155.59,155.5,155.54,6537.0,147.7265,147.7645,147.6791,147.7171,6537.0
2018-07-13 11:40:00,155.53,155.55,155.33,155.44,254652.0,147.7076,147.7265,147.5176,147.6221,254652.0
2018-07-13 11:50:00,155.47,155.48,155.4,155.44,6832.0,147.6506,147.6601,147.5841,147.6221,6832.0
2018-07-13 12:00:00,155.49,155.52,155.39,155.51,11421.0,147.6696,147.6981,147.5746,147.6886,11421.0
2018-07-13 12:10:00,155.55,155.55,155.52,155.53,2707.0,147.7265,147.7265,147.6981,147.7076,2707.0
2018-07-13 12:20:00,155.53,155.53,155.41,155.46,8086.0,147.7076,147.7076,147.5936,147.6411,8086.0
2018-07-13 12:30:00,155.47,155.51,155.4,155.42,4859.0,147.6506,147.6886,147.5841,147.6031,4859.0
2018-07-13 12:40:00,155.42,155.48,155.4,155.43,12701.0,147.6031,147.6601,147.5841,147.6126,12701.0
2018-07-13 12:50:00,155.43,155.5,155.38,155.47,8516.0,147.6126,147.6791,147.5651,147.6506,8516.0
2018-07-13 13:00:00,155.49,155.49,155.44,155.46,6705.0,147.6696,147.6696,147.6221,147.6411,6705.0
2018-07-13 13:10:00,155.4,155.42,155.32,155.34,2472.0,147.5841,147.6031,147.5081,147.5271,2472.0
2018-07-13 13:20:00,155.33,155.42,155.33,155.41,3358.0,147.5176,147.6031,147.5176,147.5936,3358.0
2018-07-13 13:30:00,155.41,155.41,155.32,155.33,4004.0,147.5936,147.5936,147.5081,147.5176,4004.0
2018-07-13 13:40:00,155.31,155.37,155.31,155.33,5755.0,147.4986,147.5556,147.4986,147.5176,5755.0
2018-07-13 13:50:00,155.33,155.4,155.33,155.38,24843.0,147.5176,147.5841,147.5176,147.5651,24843.0
2018-07-13 14:00:00,155.35,155.38,155.33,155.33,8312.0,147.5366,147.5651,147.5176,147.5176,8312.0
2018-07-13 14:10:00,155.33,155.4,155.33,155.34,3172.0,147.5176,147.5841,147.5176,147.5271,3172.0
2018-07-13 14:20:00,155.33,155.37,155.31,155.37,32225.0,147.5176,147.5556,147.4986,147.5556,32225.0
2018-07-13 14:30:00,155.34,155.36,155.3,155.32,13133.0,147.5271,147.5461,147.4891,147.5081,13133.0
2018-07-13 14:40:00,155.34,155.37,155.32,155.35,9191.0,147.5271,147.5556,147.5081,147.5366,9191.0
2018-07-13 14:50:00,155.39,155.46,155.38,155.43,29346.0,147.5746,147.6411,147.5651,147.6126,29346.0
2018-07-13 15:00:00,155.43,155.49,155.42,155.46,5509.0,147.6126,147.6696,147.6031,147.6411,5509.0
2018-07-13 15:10:00,155.45,155.47,155.42,155.43,13424.0,147.6316,147.6506,147.6031,147.6126,13424.0
2018-07-13 15:20:00,155.43,155.46,155.39,155.43,5206.0,147.6126,147.6411,147.5746,147.6126,5206.0
2018-07-13 15:30:00,155.43,155.53,155.43,155.52,4604.0,147.6126,147.7076,147.6126,147.6981,4604.0
2018-07-13 15:40:00,155.52,155.52,155.39,155.4,8888.0,147.6981,147.6981,147.5746,147.5841,8888.0
2018-07-13 15:50:00,155.41,155.5,155.37,155.42,13304.0,147.5936,147.6791,147.5556,147.6031,13304.0
2018-07-16 09:30:00,155.48,155.52,155.38,155.38,32233.0,147.6601,147.6981,147.5651,147.5651,32233.0
2018-07-16 09:40:00,155.36,155.37,155.07,155.2,10704.0,147.5461,147.5556,147.2707,147.3942,10704.0
2018-07-16 09:50:00,155.17,155.29,155.15,155.22,8982.0,147.3657,147.4796,147.3467,147.4131,8982.0
2018-07-16 10:00:00,155.29,155.34,155.21,155.21,8669.0,147.4796,147.5271,147.4036,147.4036,8669.0
2018-07-16 10:10:00,155.17,155.21,155.13,155.2,10654.0,147.3657,147.4036,147.3277,147.3942,10654.0
2018-07-16 10:20:00,155.18,155.18,155.06,155.18,4786.0,147.3752,147.3752,147.2612,147.3752,4786.0
2018-07-16 10:30:00,155.18,155.27,155.16,155.25,7201.0,147.3752,147.4606,147.3562,147.4416,7201.0
2018-07-16 10:40:00,155.26,155.26,155.02,155.03,9722.0,147.4511,147.4511,147.2232,147.2327,9722.0
2018-07-16 10:50:00,155.01,155.06,154.9,154.9,8217.0,147.2137,147.2612,147.1092,147.1092,8217.0
2018-07-16 11:00:00,154.88,155.0,154.86,154.96,11973.0,147.0902,147.2042,147.0713,147.1662,11973.0
2018-07-16 11:10:00,154.97,155.08,154.97,155.08,6639.0,147.1757,147.2802,147.1757,147.2802,6639.0
2018-07-16 11:20:00,155.09,155.13,155.08,155.11,13820.0,147.2897,147.3277,147.2802,147.3087,13820.0
2018-07-16 11:30:00,155.1,155.13,155.05,155.13,10151.0,147.2992,147.3277,147.2517,147.3277,10151.0
2018-07-16 11:40:00,155.13,155.15,154.99,155.01,3907.0,147.3277,147.3467,147.1947,147.2137,3907.0
2018-07-16 11:50:00,155.08,155.12,155.06,155.08,4541.0,147.2802,147.3182,147.2612,147.2802,4541.0
2018-07-16 12:00:00,155.07,155.07,154.99,155.02,5160.0,147.2707,147.2707,147.1947,147.2232,5160.0
2018-07-16 12:10:00,155.01,155.11,155.01,155.11,3887.0,147.2137,147.3087,147.2137,147.3087,3887.0
2018-07-16 12:20:00,155.12,155.29,155.11,155.28,8781.0,147.3182,147.4796,147.3087,147.4701,8781.0
2018-07-16 12:30:00,155.28,155.29,155.19,155.23,599142.0,147.4701,147.4796,147.3847,147.4226,599142.0
2018-07-16 12:40:00,155.22,155.22,155.15,155.16,38600.0,147.4131,147.4131,147.3467,147.3562,38600.0
2018-07-16 12:50:00,155.16,155.24,155.15,155.23,3558.0,147.3562,147.4321,147.3467,147.4226,3558.0
2018-07-16 13:00:00,155.23,155.26,155.19,155.19,3140.0,147.4226,147.4511,147.3847,147.3847,3140.0
2018-07-16 13:10:00,155.18,155.2,155.13,155.19,7188.0,147.3752,147.3942,147.3277,147.3847,7188.0
2018-07-16 13:20:00,155.2,155.24,155.08,155.11,26505.0,147.3942,147.4321,147.2802,147.3087,26505.0
2018-07-16 13:30:00,155.09,155.19,155.08,155.19,7193.0,147.2897,147.3847,147.2802,147.3847,7193.0
2018-07-16 13:40:00,155.2,155.2,155.13,155.13,15164.0,147.3942,147.3942,147.3277,147.3277,15164.0
2018-07-16 13:50:00,155.11,155.11,155.05,155.1,19728.0,147.3087,147.3087,147.2517,147.2992,19728.0
2018-07-16 14:00:00,155.09,155.13,155.01,155.1,8933.0,147.2897,147.3277,147.2137,147.2992,8933.0
2018-07-16 14:10:00,155.11,155.12,155.04,155.12,8367.0,147.3087,147.3182,147.2422,147.3182,8367.0
2018-07-16 14:20:00,155.08,155.12,155.05,155.06,21243.0,147.2802,147.3182,147.2517,147.2612,21243.0
2018-07-16 14:30:00,155.02,155.04,154.95,154.96,10027.0,147.2232,147.2422,147.1567,147.1662,10027.0
2018-07-16 14:40:00,154.95,154.96,154.75,154.81,14612.0,147.1567,147.1662,146.9668,147.0238,14612.0
2018-07-16 14:50:00,154.83,154.86,154.74,154.8,16690.0,147.0428,147.0713,146.9573,147.0143,16690.0
2018-07-16 15:00:00,154.81,154.87,154.73,154.87,34271.0,147.0238,147.0807,146.9478,147.0807,34271.0
2018-07-16 15:10:00,154.89,154.92,154.84,154.85,12197.0,147.0997,147.1282,147.0523,147.0618,12197.0
2018-07-16 15:20:00,154.85,154.9,154.81,154.83,9061.0,147.0618,147.1092,147.0238,147.0428,9061.0
2018-07-16 15:30:00,154.83,154.95,154.83,154.94,7891.0,147.0428,147.1567,147.0428,147.1472,7891.0
2018-07-16 15:40:00,154.96,154.99,154.88,154.89,12807.0,147.1662,147.1947,147.0902,147.0997,12807.0
2018-07-16 15:50:00,154.88,155.0,154.83,154.94,29107.0,147.0902,147.2042,147.0428,147.1472,29107.0
2018-07-17 09:30:00,154.17,154.41,154.05,154.34,27966.0,146.416,146.6439,146.302,146.5774,27966.0
2018-07-17 09:40:00,154.38,154.6,154.38,154.57,13584.0,146.6154,146.8243,146.6154,146.7958,13584.0
2018-07-17 09:50:00,154.64,154.65,154.56,154.63,8592.0,146.8623,146.8718,146.7863,146.8528,8592.0
2018-07-17 10:00:00,154.65,154.76,154.55,154.63,16847.0,146.8718,146.9763,146.7768,146.8528,16847.0
2018-07-17 10:10:00,154.66,154.78,154.63,154.77,11534.0,146.8813,146.9953,146.8528,146.9858,11534.0
2018-07-17 10:20:00,154.73,154.76,154.69,154.76,3688.0,146.9478,146.9763,146.9098,146.9763,3688.0
2018-07-17 10:30:00,154.83,154.88,154.81,154.85,5212.0,147.0428,147.0902,147.0238,147.0618,5212.0
2018-07-17 10:40:00,154.8,155.0,154.8,154.97,6853.0,147.0143,147.2042,147.0143,147.1757,6853.0
2018-07-17 10:50:00,154.96,155.15,154.93,155.15,8181.0,147.1662,147.3467,147.1377,147.3467,8181.0
2018-07-17 11:00:00,155.11,155.31,155.09,155.26,13960.0,147.3087,147.4986,147.2897,147.4511,13960.0
2018-07-17 11:10:00,155.28,155.31,155.22,155.3,4064.0,147.4701,147.4986,147.4131,147.4891,4064.0
2018-07-17 11:20:00,155.24,155.26,155.21,155.21,1377.0,147.4321,147.4511,147.4036,147.4036,1377.0
2018-07-17 11:30:00,155.24,155.29,155.16,155.23,19186.0,147.4321,147.4796,147.3562,147.4226,19186.0
2018-07-17 11:40:00,155.23,155.44,155.19,155.43,40784.0,147.4226,147.6221,147.3847,147.6126,40784.0
2018-07-17 11:50:00,155.42,155.51,155.41,155.5,3553.0,147.6031,147.6886,147.5936,147.6791,3553.0
2018-07-17 12:00:00,155.46,155.46,155.38,155.46,8701.0,147.6411,147.6411,147.5651,147.6411,8701.0
2018-07-17 12:10:00,155.46,155.72,155.44,155.72,6292.0,147.6411,147.888,147.6221,147.888,6292.0
2018-07-17 12:20:00,155.72,155.85,155.72,155.85,11094.0,147.888,148.0115,147.888,148.0115,11094.0
2018-07-17 12:30:00,155.81,155.81,155.72,155.73,3347.0,147.9735,147.9735,147.888,147.8975,3347.0
2018-07-17 12:40:00,155.77,155.79,155.71,155.76,13964.0,147.9355,147.9545,147.8785,147.926,13964.0
2018-07-17 12:50:00,155.76,155.83,155.73,155.75,8511.0,147.926,147.9925,147.8975,147.9165,8511.0
2018-07-17 13:00:00,155.75,155.85,155.75,155.82,9224.0,147.9165,148.0115,147.9165,147.983,9224.0
2018-07-17 13:10:00,155.83,155.94,155.81,155.83,7072.0,147.9925,148.0969,147.9735,147.9925,7072.0
2018-07-17 13:20:00,155.8,155.85,155.76,155.84,10522.0,147.964,148.0115,147.926,148.002,10522.0
2018-07-17 13:30:00,155.84,155.88,155.82,155.87,4725.0,148.002,148.0399,147.983,148.0305,4725.0
2018-07-17 13:40:00,155.86,155.93,155.81,155.9,9294.0,148.021,148.0874,147.9735,148.0589,9294.0
2018-07-17 13:50:00,155.9,155.91,155.77,155.8,15890.0,148.0589,148.0684,147.9355,147.964,15890.0
2018-07-17 14:00:00,155.81,155.84,155.7,155.81,17069.0,147.9735,148.002,147.869,147.9735,17069.0
2018-07-17 14:10:00,155.78,155.78,155.71,155.72,46684.0,147.945,147.945,147.8785,147.888,46684.0
2018-07-17 14:20:00,155.76,155.83,155.74,155.81,19599.0,147.926,147.9925,147.907,147.9735,19599.0
2018-07-17 14:30:00,155.8,155.85,155.77,155.78,6947.0,147.964,148.0115,147.9355,147.945,6947.0
2018-07-17 14:40:00,155.77,155.87,155.77,155.84,12089.0,147.9355,148.0305,147.9355,148.002,12089.0
2018-07-17 14:50:00,155.82,155.83,155.65,155.68,21110.0,147.983,147.9925,147.8215,147.85,21110.0
2018-07-17 15:00:00,155.66,155.78,155.64,155.76,15860.0,147.831,147.945,147.812,147.926,15860.0
2018-07-17 15:10:00,155.78,155.91,155.77,155.88,27273.0,147.945,148.0684,147.9355,148.0399,27273.0
2018-07-17 15:20:00,155.92,156.02,155.91,155.93,6604.0,148.0779,148.1729,148.0684,148.0874,6604.0
2018-07-17 15:30:00,155.94,155.98,155.9,155.95,14154.0,148.0969,148.1349,148.0589,148.1064,14154.0
2018-07-17 15:40:00,155.95,156.05,155.94,155.99,9823.0,148.1064,148.2014,148.0969,148.1444,9823.0
2018-07-17 15:50:00,155.97,155.97,155.79,155.86,28774.0,148.1254,148.1254,147.9545,148.021,28774.0
2018-07-18 09:30:00,155.82,156.02,155.79,155.87,35745.0,147.983,148.1729,147.9545,148.0305,35745.0
2018-07-18 09:40:00,155.79,155.82,155.55,155.73,3506.0,147.9545,147.983,147.7265,147.8975,3506.0
2018-07-18 09:50:00,155.67,155.72,155.5,155.66,11119.0,147.8405,147.888,147.6791,147.831,11119.0
2018-07-18 10:00:00,155.68,155.72,155.54,155.58,6302.0,147.85,147.888,147.7171,147.755,6302.0
2018-07-18 10:10:00,155.59,155.6,155.29,155.29,3159.0,147.7645,147.774,147.4796,147.4796,3159.0
2018-07-18 10:20:00,155.38,155.52,155.36,155.51,7730.0,147.5651,147.6981,147.5461,147.6886,7730.0
2018-07-18 10:30:00,155.47,155.48,155.28,155.48,4287.0,147.6506,147.6601,147.4701,147.6601,4287.0
2018-07-18 10:40:00,155.47,155.51,155.44,155.47,9387.0,147.6506,147.6886,147.6221,147.6506,9387.0
2018-07-18 10:50:00,155.45,155.58,155.41,155.54,5479.0,147.6316,147.755,147.5936,147.7171,5479.0
2018-07-18 11:00:00,155.5,155.66,155.47,155.66,7578.0,147.6791,147.831,147.6506,147.831,7578.0
2018-07-18 11:10:00,155.67,155.76,155.62,155.75,6976.0,147.8405,147.926,147.793,147.9165,6976.0
2018-07-18 11:20:00,155.72,155.73,155.66,155.73,2416.0,147.888,147.8975,147.831,147.8975,2416.0
2018-07-18 11:30:00,155.76,155.86,155.75,155.8,6351.0,147.926,148.021,147.9165,147.964,6351.0
2018-07-18 11:40:00,155.73,155.79,155.71,155.74,6962.0,147.8975,147.9545,147.8785,147.907,6962.0
2018-07-18 11:50:00,155.72,155.88,155.72,155.87,3771.0,147.888,148.0399,147.888,148.0305,3771.0
2018-07-18 12:00:00,155.85,155.9,155.8,155.9,9560.0,148.0115,148.0589,147.964,148.0589,9560.0
2018-07-18 12:10:00,155.87,155.87,155.7,155.71,6608.0,148.0305,148.0305,147.869,147.8785,6608.0
2018-07-18 12:20:00,155.73,155.82,155.73,155.81,3328.0,147.8975,147.983,147.8975,147.9735,3328.0
2018-07-18 12:30:00,155.83,155.85,155.77,155.77,1550.0,147.9925,148.0115,147.9355,147.9355,1550.0
2018-07-18 12:40:00,155.79,155.89,155.79,155.89,1884.0,147.9545,148.0494,147.9545,148.0494,1884.0
2018-07-18 12:50:00,155.91,155.92,155.83,155.86,15047.0,148.0684,148.0779,147.9925,148.021,15047.0
2018-07-18 13:00:00,155.86,155.92,155.82,155.89,7613.0,148.021,148.0779,147.983,148.0494,7613.0
2018-07-18 13:10:00,155.9,155.9,155.86,155.88,14151.0,148.0589,148.0589,148.021,148.0399,14151.0
2018-07-18 13:20:00,155.89,155.97,155.88,155.94,7910.0,148.0494,148.1254,148.0399,148.0969,7910.0
2018-07-18 13:30:00,155.92,155.93,155.85,155.85,19724.0,148.0779,148.0874,148.0115,148.0115,19724.0
2018-07-18 13:40:00,155.87,155.87,155.83,155.84,7794.0,148.0305,148.0305,147.9925,148.002,7794.0
2018-07-18 13:50:00,155.83,155.9,155.76,155.89,17010.0,147.9925,148.0589,147.926,148.0494,17010.0
2018-07-18 14:00:00,155.87,156.0,155.84,156.0,12755.0,148.0305,148.1539,148.002,148.1539,12755.0
2018-07-18 14:10:00,155.97,155.99,155.9,155.91,9900.0,148.1254,148.1444,148.0589,148.0684,9900.0
2018-07-18 14:20:00,155.93,156.0,155.92,155.98,12594.0,148.0874,148.1539,148.0779,148.1349,12594.0
2018-07-18 14:30:00,155.95,155.96,155.9,155.91,17306.0,148.1064,148.1159,148.0589,148.0684,17306.0
2018-07-18 14:40:00,155.9,155.99,155.87,155.96,18069.0,148.0589,148.1444,148.0305,148.1159,18069.0
2018-07-18 14:50:00,155.96,155.97,155.88,155.95,17487.0,148.1159,148.1254,148.0399,148.1064,17487.0
2018-07-18 15:00:00,155.96,155.99,155.91,155.97,54731.0,148.1159,148.1444,148.0684,148.1254,54731.0
2018-07-18 15:10:00,155.97,156.01,155.93,155.99,8709.0,148.1254,148.1634,148.0874,148.1444,8709.0
2018-07-18 15:20:00,155.99,156.02,155.93,155.97,42053.0,148.1444,148.1729,148.0874,148.1254,42053.0
2018-07-18 15:30:00,155.99,156.01,155.89,155.91,15656.0,148.1444,148.1634,148.0494,148.0684,15656.0
2018-07-18 15:40:00,155.89,155.97,155.88,155.95,7792.0,148.0494,148.1254,148.0399,148.1064,7792.0
2018-07-18 15:50:00,155.95,155.98,155.88,155.89,22371.0,148.1064,148.1349,148.0399,148.0494,22371.0
2018-07-19 09:30:00,155.42,155.78,155.31,155.78,37737.0,147.6031,147.945,147.4986,147.945,37737.0
2018-07-19 09:40:00,155.76,155.77,155.55,155.55,13797.0,147.926,147.9355,147.7265,147.7265,13797.0
2018-07-19 09:50:00,155.51,155.51,155.2,155.35,16744.0,147.6886,147.6886,147.3942,147.5366,16744.0
2018-07-19 10:00:00,155.38,155.45,155.36,155.41,7121.0,147.5651,147.6316,147.5461,147.5936,7121.0
2018-07-19 10:10:00,155.41,155.6,155.39,155.6,6563.0,147.5936,147.774,147.5746,147.774,6563.0
2018-07-19 10:20:00,155.6,155.6,155.41,155.46,11387.0,147.774,147.774,147.5936,147.6411,11387.0
2018-07-19 10:30:00,155.4,155.4,155.27,155.3,2700.0,147.5841,147.5841,147.4606,147.4891,2700.0
2018-07-19 10:40:00,155.38,155.44,155.29,155.4,4691.0,147.5651,147.6221,147.4796,147.5841,4691.0
2018-07-19 10:50:00,155.39,155.57,155.34,155.54,11272.0,147.5746,147.7455,147.5271,147.7171,11272.0
2018-07-19 11:00:00,155.51,155.67,155.5,155.62,4867.0,147.6886,147.8405,147.6791,147.793,4867.0
2018-07-19 11:10:00,155.57,155.66,155.55,155.63,3215.0,147.7455,147.831,147.7265,147.8025,3215.0
2018-07-19 11:20:00,155.65,155.74,155.61,155.64,8671.0,147.8215,147.907,147.7835,147.812,8671.0
2018-07-19 11:30:00,155.65,155.75,155.63,155.74,13538.0,147.8215,147.9165,147.8025,147.907,13538.0
2018-07-19 11:40:00,155.71,155.82,155.71,155.77,7826.0,147.8785,147.983,147.8785,147.9355,7826.0
2018-07-19 11:50:00,155.8,155.82,155.72,155.74,6297.0,147.964,147.983,147.888,147.907,6297.0
2018-07-19 12:00:00,155.75,155.77,155.65,155.68,15155.0,147.9165,147.9355,147.8215,147.85,15155.0
2018-07-19 12:10:00,155.67,155.68,155.58,155.59,4583.0,147.8405,147.85,147.755,147.7645,4583.0
2018-07-19 12:20:00,155.58,155.63,155.54,155.6,8433.0,147.755,147.8025,147.7171,147.774,8433.0
2018-07-19 12:30:00,155.62,155.66,155.6,155.62,5887.0,147.793,147.831,147.774,147.793,5887.0
2018-07-19 12:40:00,155.56,155.57,155.42,155.43,6755.0,147.736,147.7455,147.6031,147.6126,6755.0
2018-07-19 12:50:00,155.45,155.54,155.43,155.53,4442.0,147.6316,147.7171,147.6126,147.7076,4442.0
2018-07-19 13:00:00,155.54,155.7,155.37,155.57,18057.0,147.7171,147.869,147.5556,147.7455,18057.0
2018-07-19 13:10:00,155.53,155.64,155.48,155.64,8203.0,147.7076,147.812,147.6601,147.812,8203.0
2018-07-19 13:20:00,155.61,155.76,155.61,155.69,14858.0,147.7835,147.926,147.7835,147.8595,14858.0
2018-07-19 13:30:00,155.68,155.84,155.66,155.83,5595.0,147.85,148.002,147.831,147.9925,5595.0
2018-07-19 13:40:00,155.82,155.86,155.78,155.78,6786.0,147.983,148.021,147.945,147.945,6786.0
2018-07-19 13:50:00,155.74,155.81,155.69,155.8,6320.0,147.907,147.9735,147.8595,147.964,6320.0
2018-07-19 14:00:00,155.83,155.91,155.82,155.87,7207.0,147.9925,148.0684,147.983,148.0305,7207.0
2018-07-19 14:10:00,155.88,155.89,155.77,155.82,5146.0,148.0399,148.0494,147.9355,147.983,5146.0
2018-07-19 14:20:00,155.83,155.83,155.73,155.79,17524.0,147.9925,147.9925,147.8975,147.9545,17524.0
2018-07-19 14:30:00,155.77,155.78,155.66,155.69,6867.0,147.9355,147.945,147.831,147.8595,6867.0
2018-07-19 14:40:00,155.67,155.73,155.6,155.63,16291.0,147.8405,147.8975,147.774,147.8025,16291.0
2018-07-19 14:50:00,155.6,155.66,155.52,155.66,9808.0,147.774,147.831,147.6981,147.831,9808.0
2018-07-19 15:00:00,155.67,155.72,155.65,155.65,15716.0,147.8405,147.888,147.8215,147.8215,15716.0
2018-07-19 15:10:00,155.64,155.64,155.42,155.44,14065.0,147.812,147.812,147.6031,147.6221,14065.0
2018-07-19 15:20:00,155.45,155.55,155.44,155.55,9732.0,147.6316,147.7265,147.6221,147.7265,9732.0
2018-07-19 15:30:00,155.56,155.63,155.48,155.61,11558.0,147.736,147.8025,147.6601,147.7835,11558.0
2018-07-19 15:40:00,155.57,155.62,155.48,155.48,13114.0,147.7455,147.793,147.6601,147.6601,13114.0
2018-07-19 15:50:00,155.47,155.52,155.39,155.51,36379.0,147.6506,147.6981,147.5746,147.6886,36379.0
2018-07-20 09:30:00,155.41,155.52,155.31,155.4,24309.0,147.5936,147.6981,147.4986,147.5841,24309.0
2018-07-20 09:40:00,155.45,155.58,155.44,155.47,11544.0,147.6316,147.755,147.6221,147.6506,11544.0
2018-07-20 09:50:00,155.49,155.59,155.47,155.59,2467.0,147.6696,147.7645,147.6506,147.7645,2467.0
2018-07-20 10:00:00,155.6,155.67,155.51,155.53,4985.0,147.774,147.8405,147.6886,147.7076,4985.0
2018-07-20 10:10:00,155.5,155.55,155.47,155.53,1930.0,147.6791,147.7265,147.6506,147.7076,1930.0
2018-07-20 10:20:00,155.47,155.63,155.47,155.62,10536.0,147.6506,147.8025,147.6506,147.793,10536.0
2018-07-20 10:30:00,155.63,155.72,155.59,155.68,19696.0,147.8025,147.888,147.7645,147.85,19696.0
2018-07-20 10:40:00,155.67,155.79,155.65,155.75,12273.0,147.8405,147.9545,147.8215,147.9165,12273.0
2018-07-20 10:50:00,155.7,155.71,155.63,155.68,5253.0,147.869,147.8785,147.8025,147.85,5253.0
2018-07-20 11:00:00,155.73,155.75,155.6,155.62,5162.0,147.8975,147.9165,147.774,147.793,5162.0
2018-07-20 11:10:00,155.65,155.75,155.63,155.71,7809.0,147.8215,147.9165,147.8025,147.8785,7809.0
2018-07-20 11:20:00,155.71,155.8,155.71,155.8,4447.0,147.8785,147.964,147.8785,147.964,4447.0
2018-07-20 11:30:00,155.83,155.85,155.74,155.79,12055.0,147.9925,148.0115,147.907,147.9545,12055.0
2018-07-20 11:40:00,155.75,155.79,155.65,155.71,9150.0,147.9165,147.9545,147.8215,147.8785,9150.0
2018-07-20 11:50:00,155.71,155.71,155.63,155.64,16764.0,147.8785,147.8785,147.8025,147.812,16764.0
2018-07-20 12:00:00,155.61,155.67,155.54,155.61,11361.0,147.7835,147.8405,147.7171,147.7835,11361.0
2018-07-20 12:10:00,155.62,155.64,155.48,155.57,5752.0,147.793,147.812,147.6601,147.7455,5752.0
2018-07-20 12:20:00,155.58,155.6,155.54,155.55,6664.0,147.755,147.774,147.7171,147.7265,6664.0
2018-07-20 12:30:00,155.53,155.55,155.46,155.55,3856.0,147.7076,147.7265,147.6411,147.7265,3856.0
2018-07-20 12:40:00,155.54,155.57,155.53,155.54,6510.0,147.7171,147.7455,147.7076,147.7171,6510.0
2018-07-20 12:50:00,155.54,155.59,155.54,155.57,9586.0,147.7171,147.7645,147.7171,147.7455,9586.0
2018-07-20 13:00:00,155.56,155.6,155.55,155.56,8339.0,147.736,147.774,147.7265,147.736,8339.0
2018-07-20 13:10:00,155.55,155.61,155.52,155.53,5055.0,147.7265,147.7835,147.6981,147.7076,5055.0
2018-07-20 13:20:00,155.52,155.52,155.39,155.42,6299.0,147.6981,147.6981,147.5746,147.6031,6299.0
2018-07-20 13:30:00,155.39,155.5,155.38,155.49,8257.0,147.5746,147.6791,147.5651,147.6696,8257.0
2018-07-20 13:40:00,155.48,155.53,155.48,155.52,6563.0,147.6601,147.7076,147.6601,147.6981,6563.0
2018-07-20 13:50:00,155.54,155.56,155.51,155.54,6966.0,147.7171,147.736,147.6886,147.7171,6966.0
2018-07-20 14:00:00,155.51,155.61,155.5,155.55,26225.0,147.6886,147.7835,147.6791,147.7265,26225.0
2018-07-20 14:10:00,155.56,155.56,155.47,155.48,15186.0,147.736,147.736,147.6506,147.6601,15186.0
2018-07-20 14:20:00,155.48,155.49,155.43,155.45,20277.0,147.6601,147.6696,147.6126,147.6316,20277.0
2018-07-20 14:30:00,155.44,155.46,155.2,155.24,16563.0,147.6221,147.6411,147.3942,147.4321,16563.0
2018-07-20 14:40:00,155.24,155.41,155.23,155.39,27495.0,147.4321,147.5936,147.4226,147.5746,27495.0
2018-07-20 14:50:00,155.39,155.4,155.35,155.36,19592.0,147.5746,147.5841,147.5366,147.5461,19592.0
2018-07-20 15:00:00,155.36,155.39,155.32,155.35,16479.0,147.5461,147.5746,147.5081,147.5366,16479.0
2018-07-20 15:10:00,155.34,155.35,155.25,155.33,20965.0,147.5271,147.5366,147.4416,147.5176,20965.0
2018-07-20 15:20:00,155.32,155.33,155.18,155.23,15181.0,147.5081,147.5176,147.3752,147.4226,15181.0
2018-07-20 15:30:00,155.23,155.3,155.23,155.25,13599.0,147.4226,147.4891,147.4226,147.4416,13599.0
2018-07-20 15:40:00,155.24,155.33,155.22,155.22,20954.0,147.4321,147.5176,147.4131,147.4131,20954.0
2018-07-20 15:50:00,155.2,155.32,155.18,155.27,27012.0,147.3942,147.5081,147.3752,147.4606,27012.0
2018-07-23 09:30:00,155.08,155.21,154.5,154.52,28772.0,147.2802,147.4036,146.7294,146.7484,28772.0
2018-07-23 09:40:00,154.43,154.64,154.36,154.36,9062.0,146.6629,146.8623,146.5964,146.5964,9062.0
2018-07-23 09:50:00,154.38,154.65,154.38,154.64,10612.0,146.6154,146.8718,146.6154,146.8623,10612.0
2018-07-23 10:00:00,154.7,154.89,154.7,154.86,10077.0,146.9193,147.0997,146.9193,147.0713,10077.0
2018-07-23 10:10:00,154.83,154.86,154.71,154.76,5199.0,147.0428,147.0713,146.9288,146.9763,5199.0
2018-07-23 10:20:00,154.69,154.79,154.67,154.68,12918.0,146.9098,147.0048,146.8908,146.9003,12918.0
2018-07-23 10:30:00,154.65,154.87,154.61,154.86,14355.0,146.8718,147.0807,146.8338,147.0713,14355.0
2018-07-23 10:40:00,154.95,154.95,154.83,154.84,4801.0,147.1567,147.1567,147.0428,147.0523,4801.0
2018-07-23 10:50:00,154.88,154.96,154.8,154.83,6418.0,147.0902,147.1662,147.0143,147.0428,6418.0
2018-07-23 11:00:00,154.84,154.9,154.71,154.74,6893.0,147.0523,147.1092,146.9288,146.9573,6893.0
2018-07-23 11:10:00,154.74,154.82,154.74,154.76,2685.0,146.9573,147.0333,146.9573,146.9763,2685.0
2018-07-23 11:20:00,154.78,154.9,154.73,154.9,17064.0,146.9953,147.1092,146.9478,147.1092,17064.0
2018-07-23 11:30:00,154.88,155.04,154.88,154.98,4970.0,147.0902,147.2422,147.0902,147.1852,4970.0
2018-07-23 11:40:00,155.01,155.04,154.96,155.0,3887.0,147.2137,147.2422,147.1662,147.2042,3887.0
2018-07-23 11:50:00,155.0,155.13,155.0,155.13,3465.0,147.2042,147.3277,147.2042,147.3277,3465.0
2018-07-23 12:00:00,155.11,155.13,155.04,155.04,4564.0,147.3087,147.3277,147.2422,147.2422,4564.0
2018-07-23 12:10:00,155.06,155.17,155.06,155.16,19061.0,147.2612,147.3657,147.2612,147.3562,19061.0
2018-07-23 12:20:00,155.16,155.27,155.15,155.18,10141.0,147.3562,147.4606,147.3467,147.3752,10141.0
2018-07-23 12:30:00,155.19,155.26,155.18,155.2,9181.0,147.3847,147.4511,147.3752,147.3942,9181.0
2018-07-23 12:40:00,155.24,155.26,155.21,155.21,5824.0,147.4321,147.4511,147.4036,147.4036,5824.0
2018-07-23 12:50:00,155.22,155.24,155.15,155.17,12034.0,147.4131,147.4321,147.3467,147.3657,12034.0
2018-07-23 13:00:00,155.18,155.23,155.18,155.2,11159.0,147.3752,147.4226,147.3752,147.3942,11159.0
2018-07-23 13:10:00,155.2,155.21,155.13,155.14,14883.0,147.3942,147.4036,147.3277,147.3372,14883.0
2018-07-23 13:20:00,155.11,155.12,155.05,155.08,6270.0,147.3087,147.3182,147.2517,147.2802,6270.0
2018-07-23 13:30:00,155.12,155.18,155.11,155.13,18564.0,147.3182,147.3752,147.3087,147.3277,18564.0
2018-07-23 13:40:00,155.15,155.21,155.15,155.2,2794.0,147.3467,147.4036,147.3467,147.3942,2794.0
2018-07-23 13:50:00,155.21,155.29,155.2,155.2,16022.0,147.4036,147.4796,147.3942,147.3942,16022.0
2018-07-23 14:00:00,155.2,155.29,155.18,155.25,18937.0,147.3942,147.4796,147.3752,147.4416,18937.0
2018-07-23 14:10:00,155.3,155.33,155.24,155.28,38445.0,147.4891,147.5176,147.4321,147.4701,38445.0
2018-07-23 14:20:00,155.26,155.27,155.22,155.26,8742.0,147.4511,147.4606,147.4131,147.4511,8742.0
2018-07-23 14:30:00,155.24,155.27,155.23,155.24,19948.0,147.4321,147.4606,147.4226,147.4321,19948.0
2018-07-23 14:40:00,155.24,155.33,155.21,155.33,16990.0,147.4321,147.5176,147.4036,147.5176,16990.0
2018-07-23 14:50:00,155.33,155.35,155.28,155.32,11088.0,147.5176,147.5366,147.4701,147.5081,11088.0
2018-07-23 15:00:00,155.31,155.33,155.26,155.27,7194.0,147.4986,147.5176,147.4511,147.4606,7194.0
2018-07-23 15:10:00,155.26,155.31,155.25,155.29,11802.0,147.4511,147.4986,147.4416,147.4796,11802.0
2018-07-23 15:20:00,155.29,155.33,155.26,155.29,24397.0,147.4796,147.5176,147.4511,147.4796,24397.0
2018-07-23 15:30:00,155.28,155.3,155.22,155.25,11912.0,147.4701,147.4891,147.4131,147.4416,11912.0
2018-07-23 15:40:00,155.24,155.31,155.22,155.3,11591.0,147.4321,147.4986,147.4131,147.4891,11591.0
2018-07-23 15:50:00,155.3,155.36,155.25,155.3,21946.0,147.4891,147.5461,147.4416,147.4891,21946.0
2018-07-24 09:30:00,156.5,156.85,156.5,156.84,39358.0,148.6288,148.9612,148.6288,148.9517,39358.0
2018-07-24 09:40:00,156.86,156.86,156.65,156.66,10127.0,148.9707,148.9707,148.7712,148.7807,10127.0
2018-07-24 09:50:00,156.66,156.69,156.41,156.53,12776.0,148.7807,148.8092,148.5433,148.6573,12776.0
2018-07-24 10:00:00,156.53,156.67,156.49,156.63,9908.0,148.6573,148.7902,148.6193,148.7522,9908.0
2018-07-24 10:10:00,156.62,156.78,156.6,156.77,5897.0,148.7427,148.8947,148.7237,148.8852,5897.0
2018-07-24 10:20:00,156.79,156.86,156.73,156.77,11762.0,148.9042,148.9707,148.8472,148.8852,11762.0
2018-07-24 10:30:00,156.75,156.82,156.74,156.78,15948.0,148.8662,148.9327,148.8567,148.8947,15948.0
2018-07-24 10:40:00,156.7,156.71,156.57,156.58,15454.0,148.8187,148.8282,148.6952,148.7047,15454.0
2018-07-24 10:50:00,156.61,156.69,156.55,156.58,5468.0,148.7332,148.8092,148.6763,148.7047,5468.0
2018-07-24 11:00:00,156.59,156.6,156.05,156.19,14565.0,148.7142,148.7237,148.2014,148.3344,14565.0
2018-07-24 11:10:00,156.13,156.27,156.05,156.26,8610.0,148.2774,148.4103,148.2014,148.4008,8610.0
2018-07-24 11:20:00,156.25,156.36,156.2,156.34,7702.0,148.3913,148.4958,148.3439,148.4768,7702.0
2018-07-24 11:30:00,156.35,156.36,156.13,156.23,4163.0,148.4863,148.4958,148.2774,148.3723,4163.0
2018-07-24 11:40:00,156.22,156.28,156.04,156.12,17742.0,148.3628,148.4198,148.1919,148.2679,17742.0
2018-07-24 11:50:00,156.09,156.15,156.0,156.15,6512.0,148.2394,148.2964,148.1539,148.2964,6512.0
2018-07-24 12:00:00,156.13,156.24,156.09,156.21,8404.0,148.2774,148.3818,148.2394,148.3534,8404.0
2018-07-24 12:10:00,156.22,156.25,156.18,156.18,8140.0,148.3628,148.3913,148.3249,148.3249,8140.0
2018-07-24 12:20:00,156.22,156.23,156.1,156.16,6344.0,148.3628,148.3723,148.2489,148.3059,6344.0
2018-07-24 12:30:00,156.15,156.2,156.14,156.16,3220.0,148.2964,148.3439,148.2869,148.3059,3220.0
2018-07-24 12:40:00,156.14,156.14,155.79,155.84,14912.0,148.2869,148.2869,147.9545,148.002,14912.0
2018-07-24 12:50:00,155.81,155.81,155.62,155.7,9760.0,147.9735,147.9735,147.793,147.869,9760.0
2018-07-24 13:00:00,155.65,155.84,155.65,155.84,4893.0,147.8215,148.002,147.8215,148.002,4893.0
2018-07-24 13:10:00,155.84,155.85,155.62,155.63,11205.0,148.002,148.0115,147.793,147.8025,11205.0
2018-07-24 13:20:00,155.64,155.7,155.51,155.52,14738.0,147.812,147.869,147.6886,147.6981,14738.0
2018-07-24 13:30:00,155.54,155.54,155.3,155.33,7412.0,147.7171,147.7171,147.4891,147.5176,7412.0
2018-07-24 13:40:00,155.36,155.63,155.3,155.63,5225.0,147.5461,147.8025,147.4891,147.8025,5225.0
2018-07-24 13:50:00,155.6,155.62,155.48,155.56,9115.0,147.774,147.793,147.6601,147.736,9115.0
2018-07-24 14:00:00,155.55,155.57,155.25,155.33,14066.0,147.7265,147.7455,147.4416,147.5176,14066.0
2018-07-24 14:10:00,155.37,155.44,155.33,155.43,22405.0,147.5556,147.6221,147.5176,147.6126,22405.0
2018-07-24 14:20:00,155.44,155.52,155.41,155.47,7764.0,147.6221,147.6981,147.5936,147.6506,7764.0
2018-07-24 14:30:00,155.46,155.63,155.39,155.46,8191.0,147.6411,147.8025,147.5746,147.6411,8191.0
2018-07-24 14:40:00,155.42,155.65,155.42,155.61,30799.0,147.6031,147.8215,147.6031,147.7835,30799.0
2018-07-24 14:50:00,155.58,155.67,155.5,155.66,8231.0,147.755,147.8405,147.6791,147.831,8231.0
2018-07-24 15:00:00,155.63,155.71,155.61,155.7,8083.0,147.8025,147.8785,147.7835,147.869,8083.0
2018-07-24 15:10:00,155.69,155.78,155.66,155.76,9332.0,147.8595,147.945,147.831,147.926,9332.0
2018-07-24 15:20:00,155.76,155.76,155.63,155.68,11206.0,147.926,147.926,147.8025,147.85,11206.0
2018-07-24 15:30:00,155.68,155.81,155.66,155.7,20897.0,147.85,147.9735,147.831,147.869,20897.0
2018-07-24 15:40:00,155.7,155.74,155.51,155.64,13804.0,147.869,147.907,147.6886,147.812,13804.0
2018-07-24 15:50:00,155.65,155.86,155.65,155.84,25634.0,147.8215,148.021,147.8215,148.002,25634.0
2018-07-25 09:30:00,155.77,156.2,155.67,156.2,23072.0,147.9355,148.3439,147.8405,148.3439,23072.0
2018-07-25 09:40:00,156.24,156.33,156.16,156.31,8936.0,148.3818,148.4673,148.3059,148.4483,8936.0
2018-07-25 09:50:00,156.33,156.45,156.33,156.38,7900.0,148.4673,148.5813,148.4673,148.5148,7900.0
2018-07-25 10:00:00,156.38,156.39,156.14,156.14,7272.0,148.5148,148.5243,148.2869,148.2869,7272.0
2018-07-25 10:10:00,156.15,156.2,156.13,156.18,4257.0,148.2964,148.3439,148.2774,148.3249,4257.0
2018-07-25 10:20:00,156.18,156.24,156.06,156.19,4809.0,148.3249,148.3818,148.2109,148.3344,4809.0
2018-07-25 10:30:00,156.15,156.33,156.13,156.29,4259.0,148.2964,148.4673,148.2774,148.4293,4259.0
2018-07-25 10:40:00,156.31,156.34,156.06,156.06,9950.0,148.4483,148.4768,148.2109,148.2109,9950.0
2018-07-25 10:50:00,156.04,156.16,156.04,156.15,3557.0,148.1919,148.3059,148.1919,148.2964,3557.0
2018-07-25 11:00:00,156.15,156.19,156.07,156.13,7024.0,148.2964,148.3344,148.2204,148.2774,7024.0
2018-07-25 11:10:00,156.12,156.26,156.08,156.23,12408.0,148.2679,148.4008,148.2299,148.3723,12408.0
2018-07-25 11:20:00,156.26,156.39,156.21,156.36,9193.0,148.4008,148.5243,148.3534,148.4958,9193.0
2018-07-25 11:30:00,156.4,156.41,156.34,156.37,5312.0,148.5338,148.5433,148.4768,148.5053,5312.0
2018-07-25 11:40:00,156.42,156.6,156.42,156.54,7327.0,148.5528,148.7237,148.5528,148.6668,7327.0
2018-07-25 11:50:00,156.56,156.6,156.48,156.57,11168.0,148.6857,148.7237,148.6098,148.6952,11168.0
2018-07-25 12:00:00,156.6,156.61,156.53,156.55,4993.0,148.7237,148.7332,148.6573,148.6763,4993.0
2018-07-25 12:10:00,156.59,156.62,156.56,156.56,7518.0,148.7142,148.7427,148.6857,148.6857,7518.0
2018-07-25 12:20:00,156.58,156.68,156.58,156.64,5367.0,148.7047,148.7997,148.7047,148.7617,5367.0
2018-07-25 12:30:00,156.66,156.71,156.64,156.68,4102.0,148.7807,148.8282,148.7617,148.7997,4102.0
2018-07-25 12:40:00,156.71,156.8,156.71,156.77,6099.0,148.8282,148.9137,148.8282,148.8852,6099.0
2018-07-25 12:50:00,156.75,156.82,156.75,156.8,2107.0,148.8662,148.9327,148.8662,148.9137,2107.0
2018-07-25 13:00:00,156.81,156.85,156.78,156.8,9370.0,148.9232,148.9612,148.8947,148.9137,9370.0
2018-07-25 13:10:00,156.79,156.8,156.74,156.75,8843.0,148.9042,148.9137,148.8567,148.8662,8843.0
2018-07-25 13:20:00,156.69,156.72,156.66,156.71,2672.0,148.8092,148.8377,148.7807,148.8282,2672.0
2018-07-25 13:30:00,156.71,156.76,156.68,156.76,13361.0,148.8282,148.8757,148.7997,148.8757,13361.0
2018-07-25 13:40:00,156.78,156.86,156.78,156.86,15444.0,148.8947,148.9707,148.8947,148.9707,15444.0
2018-07-25 13:50:00,156.87,156.91,156.84,156.87,26202.0,148.9802,149.0181,148.9517,148.9802,26202.0
2018-07-25 14:00:00,156.89,157.04,156.87,157.04,10441.0,148.9992,149.1416,148.9802,149.1416,10441.0
2018-07-25 14:10:00,157.07,157.07,156.94,156.94,13313.0,149.1701,149.1701,149.0466,149.0466,13313.0
2018-07-25 14:20:00,156.96,156.99,156.91,156.99,17011.0,149.0656,149.0941,149.0181,149.0941,17011.0
2018-07-25 14:30:00,157.01,157.14,157.0,157.09,12964.0,149.1131,149.2366,149.1036,149.1891,12964.0
2018-07-25 14:40:00,157.08,157.13,157.01,157.13,13596.0,149.1796,149.2271,149.1131,149.2271,13596.0
2018-07-25 14:50:00,157.1,157.12,156.99,157.02,9153.0,149.1986,149.2176,149.0941,149.1226,9153.0
2018-07-25 15:00:00,157.02,157.05,156.97,157.01,7416.0,149.1226,149.1511,149.0751,149.1131,7416.0
2018-07-25 15:10:00,157.02,157.04,156.95,156.95,15443.0,149.1226,149.1416,149.0561,149.0561,15443.0
2018-07-25 15:20:00,156.96,156.97,156.91,156.93,6896.0,149.0656,149.0751,149.0181,149.0371,6896.0
2018-07-25 15:30:00,156.93,157.28,156.86,157.25,24628.0,149.0371,149.3695,148.9707,149.341,24628.0
2018-07-25 15:40:00,157.3,157.67,157.26,157.67,29114.0,149.3885,149.7399,149.3505,149.7399,29114.0
2018-07-25 15:50:00,157.68,157.81,157.61,157.75,44742.0,149.7494,149.8729,149.6829,149.8159,44742.0
2018-07-26 09:30:00,156.26,156.35,156.19,156.34,31856.0,148.4008,148.4863,148.3344,148.4768,31856.0
2018-07-26 09:40:00,156.33,156.51,156.09,156.09,12058.0,148.4673,148.6383,148.2394,148.2394,12058.0
2018-07-26 09:50:00,156.09,156.1,155.81,155.91,19859.0,148.2394,148.2489,147.9735,148.0684,19859.0
2018-07-26 10:00:00,155.97,156.25,155.97,156.17,5290.0,148.1254,148.3913,148.1254,148.3154,5290.0
2018-07-26 10:10:00,156.3,156.34,156.2,156.3,5107.0,148.4388,148.4768,148.3439,148.4388,5107.0
2018-07-26 10:20:00,156.22,156.28,156.13,156.15,10753.0,148.3628,148.4198,148.2774,148.2964,10753.0
2018-07-26 10:30:00,156.1,156.3,156.1,156.3,9383.0,148.2489,148.4388,148.2489,148.4388,9383.0
2018-07-26 10:40:00,156.3,156.34,156.17,156.24,8147.0,148.4388,148.4768,148.3154,148.3818,8147.0
2018-07-26 10:50:00,156.24,156.34,156.23,156.33,4537.0,148.3818,148.4768,148.3723,148.4673,4537.0
2018-07-26 11:00:00,156.36,156.46,156.31,156.44,12216.0,148.4958,148.5908,148.4483,148.5718,12216.0
2018-07-26 11:10:00,156.45,156.47,156.37,156.43,6027.0,148.5813,148.6003,148.5053,148.5623,6027.0
2018-07-26 11:20:00,156.45,156.5,156.43,156.5,13642.0,148.5813,148.6288,148.5623,148.6288,13642.0
2018-07-26 11:30:00,156.4,156.43,156.3,156.33,4341.0,148.5338,148.5623,148.4388,148.4673,4341.0
2018-07-26 11:40:00,156.36,156.42,156.35,156.42,9406.0,148.4958,148.5528,148.4863,148.5528,9406.0
2018-07-26 11:50:00,156.43,156.54,156.4,156.54,20312.0,148.5623,148.6668,148.5338,148.6668,20312.0
2018-07-26 12:00:00,156.55,156.62,156.42,156.42,4730.0,148.6763,148.7427,148.5528,148.5528,4730.0
2018-07-26 12:10:00,156.38,156.42,156.34,156.36,6536.0,148.5148,148.5528,148.4768,148.4958,6536.0
2018-07-26 12:20:00,156.38,156.38,156.18,156.24,2804.0,148.5148,148.5148,148.3249,148.3818,2804.0
2018-07-26 12:30:00,156.23,156.25,156.18,156.22,5067.0,148.3723,148.3913,148.3249,148.3628,5067.0
2018-07-26 12:40:00,156.21,156.22,156.08,156.09,11079.0,148.3534,148.3628,148.2299,148.2394,11079.0
2018-07-26 12:50:00,156.09,156.1,155.96,156.05,11371.0,148.2394,148.2489,148.1159,148.2014,11371.0
2018-07-26 13:00:00,156.01,156.06,155.96,156.06,8873.0,148.1634,148.2109,148.1159,148.2109,8873.0
2018-07-26 13:10:00,156.05,156.23,156.05,156.21,7756.0,148.2014,148.3723,148.2014,148.3534,7756.0
2018-07-26 13:20:00,156.21,156.27,156.21,156.22,14094.0,148.3534,148.4103,148.3534,148.3628,14094.0
2018-07-26 13:30:00,156.21,156.22,156.14,156.19,2282.0,148.3534,148.3628,148.2869,148.3344,2282.0
2018-07-26 13:40:00,156.2,156.23,156.16,156.22,6392.0,148.3439,148.3723,148.3059,148.3628,6392.0
2018-07-26 13:50:00,156.19,156.23,156.16,156.21,7964.0,148.3344,148.3723,148.3059,148.3534,7964.0
2018-07-26 14:00:00,156.22,156.25,156.14,156.22,15131.0,148.3628,148.3913,148.2869,148.3628,15131.0
2018-07-26 14:10:00,156.24,156.3,156.24,156.26,2945.0,148.3818,148.4388,148.3818,148.4008,2945.0
2018-07-26 14:20:00,156.24,156.32,156.24,156.32,18973.0,148.3818,148.4578,148.3818,148.4578,18973.0
2018-07-26 14:30:00,156.29,156.36,156.29,156.34,4200.0,148.4293,148.4958,148.4293,148.4768,4200.0
2018-07-26 14:40:00,156.32,156.33,156.25,156.25,18888.0,148.4578,148.4673,148.3913,148.3913,18888.0
2018-07-26 14:50:00,156.26,156.27,156.16,156.17,16199.0,148.4008,148.4103,148.3059,148.3154,16199.0
2018-07-26 15:00:00,156.15,156.19,156.05,156.17,19368.0,148.2964,148.3344,148.2014,148.3154,19368.0
2018-07-26 15:10:00,156.17,156.19,156.08,156.12,62499.0,148.3154,148.3344,148.2299,148.2679,62499.0
2018-07-26 15:20:00,156.1,156.18,156.04,156.17,16760.0,148.2489,148.3249,148.1919,148.3154,16760.0
2018-07-26 15:30:00,156.19,156.24,156.17,156.23,11075.0,148.3344,148.3818,148.3154,148.3723,11075.0
2018-07-26 15:40:00,156.2,156.25,156.09,156.23,17430.0,148.3439,148.3913,148.2394,148.3723,17430.0
2018-07-26 15:50:00,156.21,156.25,156.13,156.18,24091.0,148.3534,148.3913,148.2774,148.3249,24091.0
2018-07-27 09:30:00,156.95,156.95,156.4,156.42,38643.0,149.0561,149.0561,148.5338,148.5528,38643.0
2018-07-27 09:40:00,156.32,156.49,156.26,156.39,611031.0,148.4578,148.6193,148.4008,148.5243,611031.0
2018-07-27 09:50:00,156.48,156.48,156.02,156.04,18868.0,148.6098,148.6098,148.1729,148.1919,18868.0
2018-07-27 10:00:00,156.05,156.1,155.96,156.08,5886.0,148.2014,148.2489,148.1159,148.2299,5886.0
2018-07-27 10:10:00,156.11,156.12,155.82,155.94,17702.0,148.2584,148.2679,147.983,148.0969,17702.0
2018-07-27 10:20:00,155.95,156.1,155.94,155.95,2580.0,148.1064,148.2489,148.0969,148.1064,2580.0
2018-07-27 10:30:00,155.88,156.04,155.88,155.93,3075.0,148.0399,148.1919,148.0399,148.0874,3075.0
2018-07-27 10:40:00,155.86,155.88,155.49,155.49,19657.0,148.021,148.0399,147.6696,147.6696,19657.0
2018-07-27 10:50:00,155.47,155.61,155.45,155.61,6835.0,147.6506,147.7835,147.6316,147.7835,6835.0
2018-07-27 11:00:00,155.59,155.72,155.52,155.52,2838.0,147.7645,147.888,147.6981,147.6981,2838.0
2018-07-27 11:10:00,155.54,155.6,155.37,155.48,8671.0,147.7171,147.774,147.5556,147.6601,8671.0
2018-07-27 11:20:00,155.5,155.57,155.43,155.49,4952.0,147.6791,147.7455,147.6126,147.6696,4952.0
2018-07-27 11:30:00,155.47,155.66,155.45,155.66,7125.0,147.6506,147.831,147.6316,147.831,7125.0
2018-07-27 11:40:00,155.66,155.66,155.49,155.49,1730.0,147.831,147.831,147.6696,147.6696,1730.0
2018-07-27 11:50:00,155.5,155.58,155.4,155.4,2656.0,147.6791,147.755,147.5841,147.5841,2656.0
2018-07-27 12:00:00,155.39,155.39,155.09,155.14,11051.0,147.5746,147.5746,147.2897,147.3372,11051.0
2018-07-27 12:10:00,155.22,155.23,155.15,155.22,5359.0,147.4131,147.4226,147.3467,147.4131,5359.0
2018-07-27 12:20:00,155.17,155.17,154.94,154.95,376091.0,147.3657,147.3657,147.1472,147.1567,376091.0
2018-07-27 12:30:00,154.95,154.95,154.48,154.52,15328.0,147.1567,147.1567,146.7104,146.7484,15328.0
2018-07-27 12:40:00,154.41,154.5,154.39,154.41,12704.0,146.6439,146.7294,146.6249,146.6439,12704.0
2018-07-27 12:50:00,154.37,154.41,154.04,154.09,20134.0,146.6059,146.6439,146.2925,146.34,20134.0
2018-07-27 13:00:00,154.06,154.27,153.79,154.2,33615.0,146.3115,146.5109,146.0551,146.4444,33615.0
2018-07-27 13:10:00,154.18,154.25,154.0,154.11,5923.0,146.4255,146.4919,146.2545,146.359,5923.0
2018-07-27 13:20:00,154.11,154.2,153.99,154.2,87969.0,146.359,146.4444,146.245,146.4444,87969.0
2018-07-27 13:30:00,154.16,154.27,154.08,154.27,12620.0,146.4065,146.5109,146.3305,146.5109,12620.0
2018-07-27 13:40:00,154.24,154.44,154.19,154.43,8537.0,146.4824,146.6724,146.4349,146.6629,8537.0
2018-07-27 13:50:00,154.45,154.6,154.45,154.58,8786.0,146.6819,146.8243,146.6819,146.8053,8786.0
2018-07-27 14:00:00,154.57,154.65,154.48,154.49,18469.0,146.7958,146.8718,146.7104,146.7199,18469.0
2018-07-27 14:10:00,154.48,154.54,154.23,154.24,6640.0,146.7104,146.7673,146.4729,146.4824,6640.0
2018-07-27 14:20:00,154.23,154.24,154.09,154.17,13764.0,146.4729,146.4824,146.34,146.416,13764.0
2018-07-27 14:30:00,154.12,154.34,154.05,154.05,24063.0,146.3685,146.5774,146.302,146.302,24063.0
2018-07-27 14:40:00,154.06,154.28,154.04,154.07,22509.0,146.3115,146.5204,146.2925,146.321,22509.0
2018-07-27 14:50:00,154.1,154.24,154.07,154.13,13263.0,146.3495,146.4824,146.321,146.378,13263.0
2018-07-27 15:00:00,154.14,154.44,154.14,154.41,18954.0,146.3875,146.6724,146.3875,146.6439,18954.0
2018-07-27 15:10:00,154.39,154.53,154.38,154.49,6541.0,146.6249,146.7578,146.6154,146.7199,6541.0
2018-07-27 15:20:00,154.45,154.51,154.31,154.33,10704.0,146.6819,146.7389,146.5489,146.5679,10704.0
2018-07-27 15:30:00,154.38,154.54,154.35,154.5,10006.0,146.6154,146.7673,146.5869,146.7294,10006.0
2018-07-27 15:40:00,154.38,154.56,154.37,154.5,17347.0,146.6154,146.7863,146.6059,146.7294,17347.0
2018-07-27 15:50:00,154.48,154.58,154.39,154.48,53318.0,146.7104,146.8053,146.6249,146.7104,53318.0
2018-07-30 09:30:00,154.54,154.66,153.86,153.86,36387.0,146.7673,146.8813,146.1215,146.1215,36387.0
2018-07-30 09:40:00,153.89,153.99,153.45,153.67,25068.0,146.15,146.245,145.7322,145.9411,25068.0
2018-07-30 09:50:00,153.53,153.65,153.23,153.4,24413.0,145.8081,145.9221,145.5232,145.6847,24413.0
2018-07-30 10:00:00,153.35,153.79,153.29,153.79,13451.0,145.6372,146.0551,145.5802,146.0551,13451.0
2018-07-30 10:10:00,153.81,153.81,153.36,153.54,14546.0,146.0741,146.0741,145.6467,145.8176,14546.0
2018-07-30 10:20:00,153.62,153.64,153.33,153.64,13675.0,145.8936,145.9126,145.6182,145.9126,13675.0
2018-07-30 10:30:00,153.61,153.65,153.3,153.49,22706.0,145.8841,145.9221,145.5897,145.7702,22706.0
2018-07-30 10:40:00,153.42,153.59,153.3,153.54,14939.0,145.7037,145.8651,145.5897,145.8176,14939.0
2018-07-30 10:50:00,153.53,153.55,153.22,153.28,20061.0,145.8081,145.8271,145.5137,145.5707,20061.0
2018-07-30 11:00:00,153.26,153.33,153.08,153.1,21679.0,145.5517,145.6182,145.3808,145.3998,21679.0
2018-07-30 11:10:00,153.09,153.13,152.95,153.1,18452.0,145.3903,145.4283,145.2573,145.3998,18452.0
2018-07-30 11:20:00,153.13,153.17,153.01,153.02,21106.0,145.4283,145.4663,145.3143,145.3238,21106.0
2018-07-30 11:30:00,153.03,153.11,152.91,152.92,16156.0,145.3333,145.4093,145.2193,145.2288,16156.0
2018-07-30 11:40:00,152.92,153.07,152.91,152.92,31802.0,145.2288,145.3713,145.2193,145.2288,31802.0
2018-07-30 11:50:00,152.9,153.2,152.87,153.03,31474.0,145.2098,145.4947,145.1813,145.3333,31474.0
2018-07-30 12:00:00,153.01,153.02,152.77,152.78,28504.0,145.3143,145.3238,145.0864,145.0959,28504.0
2018-07-30 12:10:00,152.81,152.82,152.66,152.68,7956.0,145.1244,145.1339,144.9819,145.0009,7956.0
2018-07-30 12:20:00,152.73,152.76,152.64,152.65,18851.0,145.0484,145.0769,144.9629,144.9724,18851.0
2018-07-30 12:30:00,152.63,152.64,152.53,152.53,11596.0,144.9534,144.9629,144.8584,144.8584,11596.0
2018-07-30 12:40:00,152.5,152.5,152.09,152.13,18938.0,144.8299,144.8299,144.4406,144.4786,18938.0
2018-07-30 12:50:00,152.12,152.45,152.12,152.41,16533.0,144.4691,144.7825,144.4691,144.7445,16533.0
2018-07-30 13:00:00,152.41,152.46,152.17,152.46,13939.0,144.7445,144.792,144.5165,144.792,13939.0
2018-07-30 13:10:00,152.51,152.57,152.46,152.46,9386.0,144.8394,144.8964,144.792,144.792,9386.0
2018-07-30 13:20:00,152.47,152.72,152.47,152.71,16414.0,144.8015,145.0389,144.8015,145.0294,16414.0
2018-07-30 13:30:00,152.65,152.77,152.65,152.75,4686.0,144.9724,145.0864,144.9724,145.0674,4686.0
2018-07-30 13:40:00,152.74,152.74,152.64,152.71,11393.0,145.0579,145.0579,144.9629,145.0294,11393.0
2018-07-30 13:50:00,152.68,152.93,152.68,152.93,11434.0,145.0009,145.2383,145.0009,145.2383,11434.0
2018-07-30 14:00:00,152.92,153.11,152.88,152.98,24671.0,145.2288,145.4093,145.1908,145.2858,24671.0
2018-07-30 14:10:00,152.97,153.02,152.93,153.01,9674.0,145.2763,145.3238,145.2383,145.3143,9674.0
2018-07-30 14:20:00,152.99,152.99,152.82,152.84,25029.0,145.2953,145.2953,145.1339,145.1528,25029.0
2018-07-30 14:30:00,152.86,153.03,152.77,152.81,22518.0,145.1718,145.3333,145.0864,145.1244,22518.0
2018-07-30 14:40:00,152.8,152.82,152.72,152.76,19845.0,145.1149,145.1339,145.0389,145.0769,19845.0
2018-07-30 14:50:00,152.78,152.86,152.71,152.79,10533.0,145.0959,145.1718,145.0294,145.1054,10533.0
2018-07-30 15:00:00,152.75,152.86,152.73,152.81,19599.0,145.0674,145.1718,145.0484,145.1244,19599.0
2018-07-30 15:10:00,152.75,152.75,152.61,152.69,140480.0,145.0674,145.0674,144.9344,145.0104,140480.0
2018-07-30 15:20:00,152.67,152.74,152.59,152.59,16054.0,144.9914,145.0579,144.9154,144.9154,16054.0
2018-07-30 15:30:00,152.57,152.85,152.54,152.71,11264.0,144.8964,145.1623,144.8679,145.0294,11264.0
2018-07-30 15:40:00,152.71,152.73,152.52,152.53,89977.0,145.0294,145.0484,144.8489,144.8584,89977.0
2018-07-30 15:50:00,152.51,152.68,152.47,152.63,53257.0,144.8394,145.0009,144.8015,144.9534,53257.0
2018-07-31 09:30:00,153.21,153.78,153.21,153.68,36891.0,145.5042,146.0456,145.5042,145.9506,36891.0
2018-07-31 09:40:00,153.71,153.71,153.24,153.3,49114.0,145.9791,145.9791,145.5327,145.5897,49114.0
2018-07-31 09:50:00,153.31,153.33,153.09,153.22,21815.0,145.5992,145.6182,145.3903,145.5137,21815.0
2018-07-31 10:00:00,153.23,153.41,153.18,153.32,17071.0,145.5232,145.6942,145.4757,145.6087,17071.0
2018-07-31 10:10:00,153.36,153.47,152.88,152.88,33339.0,145.6467,145.7512,145.1908,145.1908,33339.0
2018-07-31 10:20:00,152.87,153.01,152.68,152.89,8300.0,145.1813,145.3143,145.0009,145.2003,8300.0
2018-07-31 10:30:00,153.0,153.34,153.0,153.32,5941.0,145.3048,145.6277,145.3048,145.6087,5941.0
2018-07-31 10:40:00,153.27,153.28,153.12,153.22,6544.0,145.5612,145.5707,145.4188,145.5137,6544.0
2018-07-31 10:50:00,153.22,153.31,153.17,153.2,7462.0,145.5137,145.5992,145.4663,145.4947,7462.0
2018-07-31 11:00:00,153.21,153.51,153.21,153.51,6296.0,145.5042,145.7892,145.5042,145.7892,6296.0
2018-07-31 11:10:00,153.53,153.59,153.47,153.47,14575.0,145.8081,145.8651,145.7512,145.7512,14575.0
2018-07-31 11:20:00,153.47,153.6,153.47,153.5,11729.0,145.7512,145.8746,145.7512,145.7797,11729.0
2018-07-31 11:30:00,153.55,153.66,153.51,153.61,229513.0,145.8271,145.9316,145.7892,145.8841,229513.0
2018-07-31 11:40:00,153.57,153.88,153.57,153.84,21486.0,145.8461,146.1405,145.8461,146.1026,21486.0
2018-07-31 11:50:00,153.85,153.93,153.84,153.91,12560.0,146.112,146.188,146.1026,146.169,12560.0
2018-07-31 12:00:00,153.94,154.09,153.93,153.99,5452.0,146.1975,146.34,146.188,146.245,5452.0
2018-07-31 12:10:00,154.06,154.11,154.04,154.08,9389.0,146.3115,146.359,146.2925,146.3305,9389.0
2018-07-31 12:20:00,154.1,154.23,154.08,154.22,4607.0,146.3495,146.4729,146.3305,146.4634,4607.0
2018-07-31 12:30:00,154.21,154.21,154.02,154.05,7952.0,146.4539,146.4539,146.2735,146.302,7952.0
2018-07-31 12:40:00,154.03,154.08,153.91,153.98,2891.0,146.283,146.3305,146.169,146.2355,2891.0
2018-07-31 12:50:00,154.0,154.01,153.93,153.97,5283.0,146.2545,146.264,146.188,146.226,5283.0
2018-07-31 13:00:00,153.97,154.07,153.86,153.96,7252.0,146.226,146.321,146.1215,146.2165,7252.0
2018-07-31 13:10:00,153.92,153.92,153.75,153.77,18875.0,146.1785,146.1785,146.0171,146.0361,18875.0
2018-07-31 13:20:00,153.77,153.87,153.77,153.82,3754.0,146.0361,146.131,146.0361,146.0836,3754.0
2018-07-31 13:30:00,153.78,153.81,153.7,153.77,15011.0,146.0456,146.0741,145.9696,146.0361,15011.0
2018-07-31 13:40:00,153.77,153.9,153.73,153.89,8384.0,146.0361,146.1595,145.9981,146.15,8384.0
2018-07-31 13:50:00,153.89,153.96,153.84,153.91,9459.0,146.15,146.2165,146.1026,146.169,9459.0
2018-07-31 14:00:00,153.91,153.91,153.72,153.76,10580.0,146.169,146.169,145.9886,146.0266,10580.0
2018-07-31 14:10:00,153.75,153.78,153.7,153.78,10562.0,146.0171,146.0456,145.9696,146.0456,10562.0
2018-07-31 14:20:00,153.76,153.92,153.76,153.89,31860.0,146.0266,146.1785,146.0266,146.15,31860.0
2018-07-31 14:30:00,153.89,154.01,153.89,153.91,16065.0,146.15,146.264,146.15,146.169,16065.0
2018-07-31 14:40:00,153.89,153.95,153.83,153.91,13960.0,146.15,146.207,146.0931,146.169,13960.0
2018-07-31 14:50:00,153.9,153.98,153.88,153.89,21095.0,146.1595,146.2355,146.1405,146.15,21095.0
2018-07-31 15:00:00,153.82,153.86,153.72,153.74,8220.0,146.0836,146.1215,145.9886,146.0076,8220.0
2018-07-31 15:10:00,153.72,153.75,153.63,153.68,10578.0,145.9886,146.0171,145.9031,145.9506,10578.0
2018-07-31 15:20:00,153.67,153.75,153.66,153.73,10659.0,145.9411,146.0171,145.9316,145.9981,10659.0
2018-07-31 15:30:00,153.7,153.74,153.61,153.68,17483.0,145.9696,146.0076,145.8841,145.9506,17483.0
2018-07-31 15:40:00,153.67,153.69,153.45,153.49,25457.0,145.9411,145.9601,145.7322,145.7702,25457.0
2018-07-31 15:50:00,153.51,153.69,153.39,153.58,35157.0,145.7892,145.9601,145.6752,145.8556,35157.0
2018-08-01 09:30:00,154.04,154.14,153.86,154.08,15180.0,146.2925,146.3875,146.1215,146.3305,15180.0
2018-08-01 09:40:00,154.04,154.19,154.0,154.13,7802.0,146.2925,146.4349,146.2545,146.378,7802.0
2018-08-01 09:50:00,154.17,154.28,154.13,154.23,4904.0,146.416,146.5204,146.378,146.4729,4904.0
2018-08-01 10:00:00,154.2,154.23,154.03,154.21,13888.0,146.4444,146.4729,146.283,146.4539,13888.0
2018-08-01 10:10:00,154.21,154.42,154.2,154.41,6250.0,146.4539,146.6534,146.4444,146.6439,6250.0
2018-08-01 10:20:00,154.49,154.58,154.43,154.47,18050.0,146.7199,146.8053,146.6629,146.7009,18050.0
2018-08-01 10:30:00,154.56,154.57,154.37,154.49,3843.0,146.7863,146.7958,146.6059,146.7199,3843.0
2018-08-01 10:40:00,154.51,154.58,154.48,154.56,5331.0,146.7389,146.8053,146.7104,146.7863,5331.0
2018-08-01 10:50:00,154.57,154.58,154.31,154.36,5225.0,146.7958,146.8053,146.5489,146.5964,5225.0
2018-08-01 11:00:00,154.34,154.38,154.23,154.24,21893.0,146.5774,146.6154,146.4729,146.4824,21893.0
2018-08-01 11:10:00,154.25,154.27,154.1,154.15,12966.0,146.4919,146.5109,146.3495,146.397,12966.0
2018-08-01 11:20:00,154.16,154.23,154.11,154.15,6817.0,146.4065,146.4729,146.359,146.397,6817.0
2018-08-01 11:30:00,154.16,154.16,153.88,153.97,7635.0,146.4065,146.4065,146.1405,146.226,7635.0
2018-08-01 11:40:00,153.91,153.91,153.73,153.78,4538.0,146.169,146.169,145.9981,146.0456,4538.0
2018-08-01 11:50:00,153.77,153.9,153.7,153.72,11118.0,146.0361,146.1595,145.9696,145.9886,11118.0
2018-08-01 12:00:00,153.78,153.88,153.64,153.88,32119.0,146.0456,146.1405,145.9126,146.1405,32119.0
2018-08-01 12:10:00,153.81,153.92,153.81,153.84,13736.0,146.0741,146.1785,146.0741,146.1026,13736.0
2018-08-01 12:20:00,153.8,153.81,153.53,153.62,26846.0,146.0646,146.0741,145.8081,145.8936,26846.0
2018-08-01 12:30:00,153.53,153.66,153.53,153.6,4157.0,145.8081,145.9316,145.8081,145.8746,4157.0
2018-08-01 12:40:00,153.58,153.73,153.55,153.7,8392.0,145.8556,145.9981,145.8271,145.9696,8392.0
2018-08-01 12:50:00,153.75,153.84,153.7,153.75,25362.0,146.0171,146.1026,145.9696,146.0171,25362.0
2018-08-01 13:00:00,153.74,153.84,153.73,153.81,6887.0,146.0076,146.1026,145.9981,146.0741,6887.0
2018-08-01 13:10:00,153.81,153.84,153.76,153.82,15123.0,146.0741,146.1026,146.0266,146.0836,15123.0
2018-08-01 13:20:00,153.81,153.86,153.73,153.73,6157.0,146.0741,146.1215,145.9981,145.9981,6157.0
2018-08-01 13:30:00,153.79,153.8,153.72,153.79,4057.0,146.0551,146.0646,145.9886,146.0551,4057.0
2018-08-01 13:40:00,153.8,153.8,153.69,153.7,7440.0,146.0646,146.0646,145.9601,145.9696,7440.0
2018-08-01 13:50:00,153.67,153.8,153.6,153.66,25961.0,145.9411,146.0646,145.8746,145.9316,25961.0
2018-08-01 14:00:00,153.63,153.82,153.43,153.46,18272.0,145.9031,146.0836,145.7132,145.7417,18272.0
2018-08-01 14:10:00,153.45,153.77,153.35,153.76,18793.0,145.7322,146.0361,145.6372,146.0266,18793.0
2018-08-01 14:20:00,153.76,153.9,153.69,153.89,25062.0,146.0266,146.1595,145.9601,146.15,25062.0
2018-08-01 14:30:00,153.95,154.0,153.77,153.85,73781.0,146.207,146.2545,146.0361,146.112,73781.0
2018-08-01 14:40:00,153.86,153.91,153.72,153.75,11038.0,146.1215,146.169,145.9886,146.0171,11038.0
2018-08-01 14:50:00,153.76,153.97,153.76,153.96,6576.0,146.0266,146.226,146.0266,146.2165,6576.0
2018-08-01 15:00:00,153.95,153.99,153.86,153.92,8312.0,146.207,146.245,146.1215,146.1785,8312.0
2018-08-01 15:10:00,153.97,153.98,153.86,153.91,8086.0,146.226,146.2355,146.1215,146.169,8086.0
2018-08-01 15:20:00,153.96,154.02,153.93,154.01,4036.0,146.2165,146.2735,146.188,146.264,4036.0
2018-08-01 15:30:00,154.01,154.08,153.97,154.05,10430.0,146.264,146.3305,146.226,146.302,10430.0
2018-08-01 15:40:00,154.04,154.13,154.02,154.06,13950.0,146.2925,146.378,146.2735,146.3115,13950.0
2018-08-01 15:50:00,154.06,154.11,153.92,153.97,33902.0,146.3115,146.359,146.1785,146.226,33902.0
2018-08-02 09:30:00,153.38,153.38,153.0,153.35,21281.0,145.6657,145.6657,145.3048,145.6372,21281.0
2018-08-02 09:40:00,153.37,153.51,153.31,153.49,13705.0,145.6562,145.7892,145.5992,145.7702,13705.0
2018-08-02 09:50:00,153.51,153.67,153.49,153.61,5811.0,145.7892,145.9411,145.7702,145.8841,5811.0
2018-08-02 10:00:00,153.71,153.87,153.61,153.8,12676.0,145.9791,146.131,145.8841,146.0646,12676.0
2018-08-02 10:10:00,153.86,153.89,153.71,153.89,11923.0,146.1215,146.15,145.9791,146.15,11923.0
2018-08-02 10:20:00,153.89,154.05,153.88,153.97,5764.0,146.15,146.302,146.1405,146.226,5764.0
2018-08-02 10:30:00,153.99,154.22,153.91,154.21,7021.0,146.245,146.4634,146.169,146.4539,7021.0
2018-08-02 10:40:00,154.18,154.19,153.98,153.99,16954.0,146.4255,146.4349,146.2355,146.245,16954.0
2018-08-02 10:50:00,154.05,154.11,153.86,153.87,3368.0,146.302,146.359,146.1215,146.131,3368.0
2018-08-02 11:00:00,153.95,154.0,153.79,153.79,14801.0,146.207,146.2545,146.0551,146.0551,14801.0
2018-08-02 11:10:00,153.79,154.13,153.74,154.11,11737.0,146.0551,146.378,146.0076,146.359,11737.0
2018-08-02 11:20:00,154.13,154.24,154.1,154.21,4762.0,146.378,146.4824,146.3495,146.4539,4762.0
2018-08-02 11:30:00,154.31,154.49,154.31,154.44,6546.0,146.5489,146.7199,146.5489,146.6724,6546.0
2018-08-02 11:40:00,154.44,154.55,154.34,154.45,30535.0,146.6724,146.7768,146.5774,146.6819,30535.0
2018-08-02 11:50:00,154.39,154.46,154.31,154.46,10021.0,146.6249,146.6914,146.5489,146.6914,10021.0
2018-08-02 12:00:00,154.45,154.67,154.36,154.67,5473.0,146.6819,146.8908,146.5964,146.8908,5473.0
2018-08-02 12:10:00,154.72,154.75,154.68,154.75,4229.0,146.9383,146.9668,146.9003,146.9668,4229.0
2018-08-02 12:20:00,154.73,154.88,154.71,154.83,5554.0,146.9478,147.0902,146.9288,147.0428,5554.0
2018-08-02 12:30:00,154.85,154.86,154.73,154.75,10662.0,147.0618,147.0713,146.9478,146.9668,10662.0
2018-08-02 12:40:00,154.81,154.91,154.8,154.86,9334.0,147.0238,147.1187,147.0143,147.0713,9334.0
2018-08-02 12:50:00,154.82,154.9,154.79,154.84,5327.0,147.0333,147.1092,147.0048,147.0523,5327.0
2018-08-02 13:00:00,154.89,155.06,154.88,155.05,7037.0,147.0997,147.2612,147.0902,147.2517,7037.0
2018-08-02 13:10:00,155.06,155.13,154.96,155.12,4565.0,147.2612,147.3277,147.1662,147.3182,4565.0
2018-08-02 13:20:00,155.13,155.15,155.09,155.14,9269.0,147.3277,147.3467,147.2897,147.3372,9269.0
2018-08-02 13:30:00,155.15,155.32,155.14,155.17,14216.0,147.3467,147.5081,147.3372,147.3657,14216.0
2018-08-02 13:40:00,155.2,155.24,155.17,155.23,6863.0,147.3942,147.4321,147.3657,147.4226,6863.0
2018-08-02 13:50:00,155.27,155.3,155.22,155.25,10353.0,147.4606,147.4891,147.4131,147.4416,10353.0
2018-08-02 14:00:00,155.23,155.36,155.21,155.33,7913.0,147.4226,147.5461,147.4036,147.5176,7913.0
2018-08-02 14:10:00,155.34,155.35,155.17,155.19,19118.0,147.5271,147.5366,147.3657,147.3847,19118.0
2018-08-02 14:20:00,155.18,155.22,155.13,155.17,15911.0,147.3752,147.4131,147.3277,147.3657,15911.0
2018-08-02 14:30:00,155.16,155.26,155.15,155.23,2381.0,147.3562,147.4511,147.3467,147.4226,2381.0
2018-08-02 14:40:00,155.25,155.28,155.13,155.17,5787.0,147.4416,147.4701,147.3277,147.3657,5787.0
2018-08-02 14:50:00,155.2,155.25,155.17,155.24,13040.0,147.3942,147.4416,147.3657,147.4321,13040.0
2018-08-02 15:00:00,155.23,155.3,155.16,155.25,28935.0,147.4226,147.4891,147.3562,147.4416,28935.0
2018-08-02 15:10:00,155.16,155.32,155.11,155.32,22384.0,147.3562,147.5081,147.3087,147.5081,22384.0
2018-08-02 15:20:00,155.32,155.32,155.23,155.28,21415.0,147.5081,147.5081,147.4226,147.4701,21415.0
2018-08-02 15:30:00,155.26,155.33,155.26,155.28,6886.0,147.4511,147.5176,147.4511,147.4701,6886.0
2018-08-02 15:40:00,155.29,155.49,155.29,155.45,56412.0,147.4796,147.6696,147.4796,147.6316,56412.0
2018-08-02 15:50:00,155.48,155.5,155.35,155.35,40006.0,147.6601,147.6791,147.5366,147.5366,40006.0
2018-08-03 09:30:00,155.5,155.65,155.16,155.33,18872.0,147.6791,147.8215,147.3562,147.5176,18872.0
2018-08-03 09:40:00,155.34,155.37,155.02,155.12,19888.0,147.5271,147.5556,147.2232,147.3182,19888.0
2018-08-03 09:50:00,155.05,155.2,154.99,155.18,13244.0,147.2517,147.3942,147.1947,147.3752,13244.0
2018-08-03 10:00:00,155.23,155.4,155.2,155.35,8932.0,147.4226,147.5841,147.3942,147.5366,8932.0
2018-08-03 10:10:00,155.47,155.47,155.25,155.31,13776.0,147.6506,147.6506,147.4416,147.4986,13776.0
2018-08-03 10:20:00,155.3,155.56,155.29,155.56,16233.0,147.4891,147.736,147.4796,147.736,16233.0
2018-08-03 10:30:00,155.53,155.54,155.41,155.51,7566.0,147.7076,147.7171,147.5936,147.6886,7566.0
2018-08-03 10:40:00,155.49,155.53,155.32,155.37,15006.0,147.6696,147.7076,147.5081,147.5556,15006.0
2018-08-03 10:50:00,155.35,155.35,155.13,155.19,9352.0,147.5366,147.5366,147.3277,147.3847,9352.0
2018-08-03 11:00:00,155.22,155.23,155.09,155.15,10002.0,147.4131,147.4226,147.2897,147.3467,10002.0
2018-08-03 11:10:00,155.19,155.3,155.15,155.21,3008.0,147.3847,147.4891,147.3467,147.4036,3008.0
2018-08-03 11:20:00,155.27,155.33,155.23,155.26,4791.0,147.4606,147.5176,147.4226,147.4511,4791.0
2018-08-03 11:30:00,155.27,155.29,155.12,155.21,4000.0,147.4606,147.4796,147.3182,147.4036,4000.0
2018-08-03 11:40:00,155.22,155.28,155.2,155.27,4540.0,147.4131,147.4701,147.3942,147.4606,4540.0
2018-08-03 11:50:00,155.25,155.28,155.06,155.06,3844.0,147.4416,147.4701,147.2612,147.2612,3844.0
2018-08-03 12:00:00,155.11,155.18,155.1,155.14,5388.0,147.3087,147.3752,147.2992,147.3372,5388.0
2018-08-03 12:10:00,155.15,155.33,155.15,155.29,7691.0,147.3467,147.5176,147.3467,147.4796,7691.0
2018-08-03 12:20:00,155.28,155.31,155.25,155.3,5506.0,147.4701,147.4986,147.4416,147.4891,5506.0
2018-08-03 12:30:00,155.3,155.37,155.29,155.35,3405.0,147.4891,147.5556,147.4796,147.5366,3405.0
2018-08-03 12:40:00,155.31,155.34,155.24,155.25,8118.0,147.4986,147.5271,147.4321,147.4416,8118.0
2018-08-03 12:50:00,155.26,155.29,155.21,155.27,7231.0,147.4511,147.4796,147.4036,147.4606,7231.0
2018-08-03 13:00:00,155.29,155.37,155.27,155.32,6136.0,147.4796,147.5556,147.4606,147.5081,6136.0
2018-08-03 13:10:00,155.3,155.4,155.3,155.37,5082.0,147.4891,147.5841,147.4891,147.5556,5082.0
2018-08-03 13:20:00,155.33,155.35,155.3,155.31,9709.0,147.5176,147.5366,147.4891,147.4986,9709.0
2018-08-03 13:30:00,155.36,155.36,155.24,155.31,4798.0,147.5461,147.5461,147.4321,147.4986,4798.0
2018-08-03 13:40:00,155.32,155.39,155.32,155.38,4033.0,147.5081,147.5746,147.5081,147.5651,4033.0
2018-08-03 13:50:00,155.41,155.48,155.41,155.47,9493.0,147.5936,147.6601,147.5936,147.6506,9493.0
2018-08-03 14:00:00,155.46,155.48,155.38,155.45,24840.0,147.6411,147.6601,147.5651,147.6316,24840.0
2018-08-03 14:10:00,155.44,155.44,155.35,155.39,4770.0,147.6221,147.6221,147.5366,147.5746,4770.0
2018-08-03 14:20:00,155.4,155.42,155.34,155.42,18888.0,147.5841,147.6031,147.5271,147.6031,18888.0
2018-08-03 14:30:00,155.43,155.44,155.36,155.4,26621.0,147.6126,147.6221,147.5461,147.5841,26621.0
2018-08-03 14:40:00,155.39,155.41,155.37,155.4,11999.0,147.5746,147.5936,147.5556,147.5841,11999.0
2018-08-03 14:50:00,155.4,155.46,155.36,155.45,4894.0,147.5841,147.6411,147.5461,147.6316,4894.0
2018-08-03 15:00:00,155.46,155.52,155.46,155.48,6304.0,147.6411,147.6981,147.6411,147.6601,6304.0
2018-08-03 15:10:00,155.51,155.59,155.5,155.58,3819.0,147.6886,147.7645,147.6791,147.755,3819.0
2018-08-03 15:20:00,155.62,155.64,155.5,155.5,15592.0,147.793,147.812,147.6791,147.6791,15592.0
2018-08-03 15:30:00,155.51,155.56,155.48,155.53,6993.0,147.6886,147.736,147.6601,147.7076,6993.0
2018-08-03 15:40:00,155.54,155.59,155.53,155.56,59323.0,147.7171,147.7645,147.7076,147.736,59323.0
2018-08-03 15:50:00,155.58,155.65,155.54,155.63,43028.0,147.755,147.8215,147.7171,147.8025,43028.0
2018-08-06 09:30:00,155.65,155.65,155.41,155.54,34360.0,147.8215,147.8215,147.5936,147.7171,34360.0
2018-08-06 09:40:00,155.49,155.7,155.48,155.65,15067.0,147.6696,147.869,147.6601,147.8215,15067.0
2018-08-06 09:50:00,155.69,155.85,155.67,155.79,8476.0,147.8595,148.0115,147.8405,147.9545,8476.0
2018-08-06 10:00:00,155.82,155.85,155.76,155.83,12829.0,147.983,148.0115,147.926,147.9925,12829.0
2018-08-06 10:10:00,155.81,155.99,155.81,155.89,16676.0,147.9735,148.1444,147.9735,148.0494,16676.0
2018-08-06 10:20:00,155.82,155.82,155.62,155.66,11115.0,147.983,147.983,147.793,147.831,11115.0
2018-08-06 10:30:00,155.66,155.81,155.64,155.69,6180.0,147.831,147.9735,147.812,147.8595,6180.0
2018-08-06 10:40:00,155.7,155.8,155.66,155.76,4085.0,147.869,147.964,147.831,147.926,4085.0
2018-08-06 10:50:00,155.67,155.81,155.67,155.78,5424.0,147.8405,147.9735,147.8405,147.945,5424.0
2018-08-06 11:00:00,155.83,155.85,155.7,155.75,5235.0,147.9925,148.0115,147.869,147.9165,5235.0
2018-08-06 11:10:00,155.78,155.86,155.67,155.67,3456.0,147.945,148.021,147.8405,147.8405,3456.0
2018-08-06 11:20:00,155.71,155.89,155.71,155.87,2620.0,147.8785,148.0494,147.8785,148.0305,2620.0
2018-08-06 11:30:00,155.87,156.0,155.86,156.0,3576.0,148.0305,148.1539,148.021,148.1539,3576.0
2018-08-06 11:40:00,156.03,156.06,156.02,156.05,4062.0,148.1824,148.2109,148.1729,148.2014,4062.0
2018-08-06 11:50:00,156.08,156.08,156.01,156.07,4030.0,148.2299,148.2299,148.1634,148.2204,4030.0
2018-08-06 12:00:00,156.06,156.09,156.04,156.07,5259.0,148.2109,148.2394,148.1919,148.2204,5259.0
2018-08-06 12:10:00,156.16,156.28,156.14,156.25,4097.0,148.3059,148.4198,148.2869,148.3913,4097.0
2018-08-06 12:20:00,156.23,156.27,156.19,156.2,6008.0,148.3723,148.4103,148.3344,148.3439,6008.0
2018-08-06 12:30:00,156.21,156.3,156.2,156.28,4928.0,148.3534,148.4388,148.3439,148.4198,4928.0
2018-08-06 12:40:00,156.24,156.26,156.2,156.25,2229.0,148.3818,148.4008,148.3439,148.3913,2229.0
2018-08-06 12:50:00,156.26,156.32,156.26,156.27,3121.0,148.4008,148.4578,148.4008,148.4103,3121.0
2018-08-06 13:00:00,156.32,156.43,156.32,156.38,12006.0,148.4578,148.5623,148.4578,148.5148,12006.0
2018-08-06 13:10:00,156.41,156.43,156.34,156.34,9294.0,148.5433,148.5623,148.4768,148.4768,9294.0
2018-08-06 13:20:00,156.35,156.35,156.3,156.3,8619.0,148.4863,148.4863,148.4388,148.4388,8619.0
2018-08-06 13:30:00,156.31,156.32,156.24,156.28,6853.0,148.4483,148.4578,148.3818,148.4198,6853.0
2018-08-06 13:40:00,156.25,156.25,156.2,156.22,1763.0,148.3913,148.3913,148.3439,148.3628,1763.0
2018-08-06 13:50:00,156.19,156.21,156.08,156.12,11473.0,148.3344,148.3534,148.2299,148.2679,11473.0
2018-08-06 14:00:00,156.13,156.2,156.1,156.19,35253.0,148.2774,148.3439,148.2489,148.3344,35253.0
2018-08-06 14:10:00,156.18,156.27,156.15,156.24,26950.0,148.3249,148.4103,148.2964,148.3818,26950.0
2018-08-06 14:20:00,156.25,156.31,156.2,156.31,38734.0,148.3913,148.4483,148.3439,148.4483,38734.0
2018-08-06 14:30:00,156.32,156.35,156.3,156.33,104163.0,148.4578,148.4863,148.4388,148.4673,104163.0
2018-08-06 14:40:00,156.33,156.39,156.3,156.37,122184.0,148.4673,148.5243,148.4388,148.5053,122184.0
2018-08-06 14:50:00,156.37,156.38,156.31,156.32,21315.0,148.5053,148.5148,148.4483,148.4578,21315.0
2018-08-06 15:00:00,156.31,156.31,156.23,156.25,15668.0,148.4483,148.4483,148.3723,148.3913,15668.0
2018-08-06 15:10:00,156.27,156.32,156.22,156.31,9913.0,148.4103,148.4578,148.3628,148.4483,9913.0
2018-08-06 15:20:00,156.32,156.37,156.28,156.36,7703.0,148.4578,148.5053,148.4198,148.4958,7703.0
2018-08-06 15:30:00,156.36,156.41,156.34,156.36,9723.0,148.4958,148.5433,148.4768,148.4958,9723.0
2018-08-06 15:40:00,156.34,156.41,156.32,156.36,12573.0,148.4768,148.5433,148.4578,148.4958,12573.0
2018-08-06 15:50:00,156.37,156.42,156.33,156.38,21075.0,148.5053,148.5528,148.4673,148.5148,21075.0
2018-08-07 09:30:00,156.88,157.09,156.85,156.97,26567.0,148.9897,149.1891,148.9612,149.0751,26567.0
2018-08-07 09:40:00,156.99,157.0,156.66,156.66,8296.0,149.0941,149.1036,148.7807,148.7807,8296.0
2018-08-07 09:50:00,156.65,157.01,156.65,156.9,12425.0,148.7712,149.1131,148.7712,149.0086,12425.0
2018-08-07 10:00:00,156.97,157.0,156.9,157.0,11312.0,149.0751,149.1036,149.0086,149.1036,11312.0
2018-08-07 10:10:00,156.98,157.06,156.88,156.92,25080.0,149.0846,149.1606,148.9897,149.0276,25080.0
2018-08-07 10:20:00,156.99,157.09,156.97,157.09,11985.0,149.0941,149.1891,149.0751,149.1891,11985.0
2018-08-07 10:30:00,157.14,157.22,157.05,157.18,10240.0,149.2366,149.3126,149.1511,149.2746,10240.0
2018-08-07 10:40:00,157.14,157.14,156.89,156.89,7807.0,149.2366,149.2366,148.9992,148.9992,7807.0
2018-08-07 10:50:00,156.88,156.96,156.8,156.85,10286.0,148.9897,149.0656,148.9137,148.9612,10286.0
2018-08-07 11:00:00,156.85,156.99,156.75,156.98,5500.0,148.9612,149.0941,148.8662,149.0846,5500.0
2018-08-07 11:10:00,156.91,156.93,156.83,156.88,3214.0,149.0181,149.0371,148.9422,148.9897,3214.0
2018-08-07 11:20:00,156.86,156.89,156.72,156.76,6136.0,148.9707,148.9992,148.8377,148.8757,6136.0
2018-08-07 11:30:00,156.73,156.8,156.71,156.8,7171.0,148.8472,148.9137,148.8282,148.9137,7171.0
2018-08-07 11:40:00,156.8,156.86,156.76,156.79,7273.0,148.9137,148.9707,148.8757,148.9042,7273.0
2018-08-07 11:50:00,156.86,156.86,156.8,156.81,1423.0,148.9707,148.9707,148.9137,148.9232,1423.0
2018-08-07 12:00:00,156.86,156.93,156.84,156.86,4670.0,148.9707,149.0371,148.9517,148.9707,4670.0
2018-08-07 12:10:00,156.87,156.96,156.86,156.93,5096.0,148.9802,149.0656,148.9707,149.0371,5096.0
2018-08-07 12:20:00,156.94,157.02,156.94,156.99,4353.0,149.0466,149.1226,149.0466,149.0941,4353.0
2018-08-07 12:30:00,156.99,156.99,156.89,156.98,7113.0,149.0941,149.0941,148.9992,149.0846,7113.0
2018-08-07 12:40:00,156.96,157.08,156.96,157.08,25390.0,149.0656,149.1796,149.0656,149.1796,25390.0
2018-08-07 12:50:00,157.06,157.08,157.02,157.08,6867.0,149.1606,149.1796,149.1226,149.1796,6867.0
2018-08-07 13:00:00,157.06,157.07,156.95,156.97,3877.0,149.1606,149.1701,149.0561,149.0751,3877.0
2018-08-07 13:10:00,157.02,157.02,156.9,156.9,2595.0,149.1226,149.1226,149.0086,149.0086,2595.0
2018-08-07 13:20:00,156.91,156.92,156.83,156.87,7802.0,149.0181,149.0276,148.9422,148.9802,7802.0
2018-08-07 13:30:00,156.89,156.97,156.87,156.88,10333.0,148.9992,149.0751,148.9802,148.9897,10333.0
2018-08-07 13:40:00,156.82,156.99,156.82,156.98,8743.0,148.9327,149.0941,148.9327,149.0846,8743.0
2018-08-07 13:50:00,156.96,157.05,156.95,157.03,7801.0,149.0656,149.1511,149.0561,149.1321,7801.0
2018-08-07 14:00:00,157.06,157.14,157.05,157.08,47265.0,149.1606,149.2366,149.1511,149.1796,47265.0
2018-08-07 14:10:00,157.06,157.07,156.97,157.01,4528.0,149.1606,149.1701,149.0751,149.1131,4528.0
2018-08-07 14:20:00,157.0,157.05,156.99,157.03,10563.0,149.1036,149.1511,149.0941,149.1321,10563.0
2018-08-07 14:30:00,157.05,157.06,156.93,156.98,35995.0,149.1511,149.1606,149.0371,149.0846,35995.0
2018-08-07 14:40:00,157.0,157.04,156.96,157.02,9331.0,149.1036,149.1416,149.0656,149.1226,9331.0
2018-08-07 14:50:00,157.01,157.05,157.0,157.05,13606.0,149.1131,149.1511,149.1036,149.1511,13606.0
2018-08-07 15:00:00,157.05,157.05,156.91,156.94,14103.0,149.1511,149.1511,149.0181,149.0466,14103.0
2018-08-07 15:10:00,156.95,157.04,156.94,157.02,8699.0,149.0561,149.1416,149.0466,149.1226,8699.0
2018-08-07 15:20:00,157.04,157.07,156.99,157.0,10046.0,149.1416,149.1701,149.0941,149.1036,10046.0
2018-08-07 15:30:00,156.99,157.0,156.93,157.0,11286.0,149.0941,149.1036,149.0371,149.1036,11286.0
2018-08-07 15:40:00,156.99,157.0,156.89,156.96,44941.0,149.0941,149.1036,148.9992,149.0656,44941.0
2018-08-07 15:50:00,156.97,156.98,156.85,156.92,45727.0,149.0751,149.0846,148.9612,149.0276,45727.0
2018-08-08 09:30:00,156.85,156.86,156.42,156.86,31080.0,148.9612,148.9707,148.5528,148.9707,31080.0
2018-08-08 09:40:00,156.78,156.88,156.64,156.86,7194.0,148.8947,148.9897,148.7617,148.9707,7194.0
2018-08-08 09:50:00,156.84,156.86,156.67,156.72,7196.0,148.9517,148.9707,148.7902,148.8377,7196.0
2018-08-08 10:00:00,156.76,156.85,156.68,156.84,9159.0,148.8757,148.9612,148.7997,148.9517,9159.0
2018-08-08 10:10:00,156.91,156.91,156.7,156.7,10431.0,149.0181,149.0181,148.8187,148.8187,10431.0
2018-08-08 10:20:00,156.72,156.8,156.68,156.76,10642.0,148.8377,148.9137,148.7997,148.8757,10642.0
2018-08-08 10:30:00,156.76,156.77,156.61,156.69,8525.0,148.8757,148.8852,148.7332,148.8092,8525.0
2018-08-08 10:40:00,156.67,156.85,156.66,156.85,6786.0,148.7902,148.9612,148.7807,148.9612,6786.0
2018-08-08 10:50:00,156.89,157.07,156.88,157.03,15013.0,148.9992,149.1701,148.9897,149.1321,15013.0
2018-08-08 11:00:00,157.0,157.08,156.99,156.99,7120.0,149.1036,149.1796,149.0941,149.0941,7120.0
2018-08-08 11:10:00,156.95,157.01,156.94,157.0,15833.0,149.0561,149.1131,149.0466,149.1036,15833.0
2018-08-08 11:20:00,157.01,157.05,156.92,156.99,8257.0,149.1131,149.1511,149.0276,149.0941,8257.0
2018-08-08 11:30:00,157.01,157.11,157.01,157.11,6296.0,149.1131,149.2081,149.1131,149.2081,6296.0
2018-08-08 11:40:00,157.1,157.1,156.97,156.99,6983.0,149.1986,149.1986,149.0751,149.0941,6983.0
2018-08-08 11:50:00,156.86,156.9,156.84,156.89,2070.0,148.9707,149.0086,148.9517,148.9992,2070.0
2018-08-08 12:00:00,156.87,156.87,156.79,156.85,4265.0,148.9802,148.9802,148.9042,148.9612,4265.0
2018-08-08 12:10:00,156.84,156.94,156.84,156.93,1248.0,148.9517,149.0466,148.9517,149.0371,1248.0
2018-08-08 12:20:00,156.95,156.96,156.82,156.86,5541.0,149.0561,149.0656,148.9327,148.9707,5541.0
2018-08-08 12:30:00,156.88,157.03,156.87,157.03,4615.0,148.9897,149.1321,148.9802,149.1321,4615.0
2018-08-08 12:40:00,157.02,157.09,157.0,157.09,7493.0,149.1226,149.1891,149.1036,149.1891,7493.0
2018-08-08 12:50:00,156.98,156.98,156.92,156.96,4470.0,149.0846,149.0846,149.0276,149.0656,4470.0
2018-08-08 13:00:00,156.98,157.02,156.95,157.01,5935.0,149.0846,149.1226,149.0561,149.1131,5935.0
2018-08-08 13:10:00,157.01,157.05,157.0,157.03,5048.0,149.1131,149.1511,149.1036,149.1321,5048.0
2018-08-08 13:20:00,157.0,157.06,156.96,156.97,5288.0,149.1036,149.1606,149.0656,149.0751,5288.0
2018-08-08 13:30:00,156.97,157.04,156.95,156.97,9837.0,149.0751,149.1416,149.0561,149.0751,9837.0
2018-08-08 13:40:00,156.92,157.03,156.92,157.02,10323.0,149.0276,149.1321,149.0276,149.1226,10323.0
2018-08-08 13:50:00,157.01,157.06,157.0,157.05,1397.0,149.1131,149.1606,149.1036,149.1511,1397.0
2018-08-08 14:00:00,157.06,157.08,157.0,157.01,25288.0,149.1606,149.1796,149.1036,149.1131,25288.0
2018-08-08 14:10:00,157.0,157.03,156.95,157.0,4959.0,149.1036,149.1321,149.0561,149.1036,4959.0
2018-08-08 14:20:00,157.01,157.13,157.0,157.12,4588.0,149.1131,149.2271,149.1036,149.2176,4588.0
2018-08-08 14:30:00,157.12,157.13,157.04,157.05,21623.0,149.2176,149.2271,149.1416,149.1511,21623.0
2018-08-08 14:40:00,157.06,157.09,157.04,157.06,26434.0,149.1606,149.1891,149.1416,149.1606,26434.0
2018-08-08 14:50:00,157.03,157.03,156.99,157.0,9389.0,149.1321,149.1321,149.0941,149.1036,9389.0
2018-08-08 15:00:00,157.01,157.02,156.96,157.01,12833.0,149.1131,149.1226,149.0656,149.1131,12833.0
2018-08-08 15:10:00,156.99,157.11,156.99,157.06,5496.0,149.0941,149.2081,149.0941,149.1606,5496.0
2018-08-08 15:20:00,157.05,157.08,157.04,157.08,6117.0,149.1511,149.1796,149.1416,149.1796,6117.0
2018-08-08 15:30:00,157.13,157.18,157.1,157.11,13646.0,149.2271,149.2746,149.1986,149.2081,13646.0
2018-08-08 15:40:00,157.12,157.15,157.05,157.06,25066.0,149.2176,149.2461,149.1511,149.1606,25066.0
2018-08-08 15:50:00,157.07,157.1,156.86,156.87,50838.0,149.1701,149.1986,148.9707,148.9802,50838.0
2018-08-09 09:30:00,156.9,157.06,156.75,156.87,21396.0,149.0086,149.1606,148.8662,148.9802,21396.0
2018-08-09 09:40:00,156.95,157.14,156.95,157.0,5016.0,149.0561,149.2366,149.0561,149.1036,5016.0
2018-08-09 09:50:00,156.98,157.06,156.91,156.91,15282.0,149.0846,149.1606,149.0181,149.0181,15282.0
2018-08-09 10:00:00,156.9,157.14,156.9,157.13,5202.0,149.0086,149.2366,149.0086,149.2271,5202.0
2018-08-09 10:10:00,157.12,157.2,157.1,157.18,2610.0,149.2176,149.2936,149.1986,149.2746,2610.0
2018-08-09 10:20:00,157.17,157.31,157.13,157.3,8944.0,149.2651,149.398,149.2271,149.3885,8944.0
2018-08-09 10:30:00,157.33,157.37,157.23,157.28,9271.0,149.417,149.455,149.3221,149.3695,9271.0
2018-08-09 10:40:00,157.28,157.35,157.28,157.33,3359.0,149.3695,149.436,149.3695,149.417,3359.0
2018-08-09 10:50:00,157.3,157.32,157.2,157.21,5018.0,149.3885,149.4075,149.2936,149.3031,5018.0
2018-08-09 11:00:00,157.23,157.35,157.16,157.16,4427.0,149.3221,149.436,149.2556,149.2556,4427.0
2018-08-09 11:10:00,157.14,157.27,157.14,157.22,4428.0,149.2366,149.36,149.2366,149.3126,4428.0
2018-08-09 11:20:00,157.24,157.29,157.18,157.28,8022.0,149.3315,149.379,149.2746,149.3695,8022.0
2018-08-09 11:30:00,157.29,157.3,157.25,157.25,4516.0,149.379,149.3885,149.341,149.341,4516.0
2018-08-09 11:40:00,157.27,157.32,157.11,157.11,4104.0,149.36,149.4075,149.2081,149.2081,4104.0
2018-08-09 11:50:00,157.04,157.09,157.0,157.07,7078.0,149.1416,149.1891,149.1036,149.1701,7078.0
2018-08-09 12:00:00,157.11,157.2,157.11,157.15,3928.0,149.2081,149.2936,149.2081,149.2461,3928.0
2018-08-09 12:10:00,157.16,157.22,157.13,157.14,9108.0,149.2556,149.3126,149.2271,149.2366,9108.0
2018-08-09 12:20:00,157.18,157.19,157.15,157.15,4119.0,149.2746,149.2841,149.2461,149.2461,4119.0
2018-08-09 12:30:00,157.16,157.24,157.14,157.24,2696.0,149.2556,149.3315,149.2366,149.3315,2696.0
2018-08-09 12:40:00,157.22,157.25,157.2,157.23,8135.0,149.3126,149.341,149.2936,149.3221,8135.0
2018-08-09 12:50:00,157.23,157.33,157.21,157.31,3305.0,149.3221,149.417,149.3031,149.398,3305.0
2018-08-09 13:00:00,157.32,157.32,157.22,157.25,11980.0,149.4075,149.4075,149.3126,149.341,11980.0
2018-08-09 13:10:00,157.23,157.34,157.22,157.31,4451.0,149.3221,149.4265,149.3126,149.398,4451.0
2018-08-09 13:20:00,157.33,157.34,157.31,157.31,7185.0,149.417,149.4265,149.398,149.398,7185.0
2018-08-09 13:30:00,157.33,157.37,157.32,157.34,8452.0,149.417,149.455,149.4075,149.4265,8452.0
2018-08-09 13:40:00,157.34,157.37,157.32,157.36,6812.0,149.4265,149.455,149.4075,149.4455,6812.0
2018-08-09 13:50:00,157.36,157.36,157.33,157.36,4878.0,149.4455,149.4455,149.417,149.4455,4878.0
2018-08-09 14:00:00,157.33,157.34,157.26,157.3,13067.0,149.417,149.4265,149.3505,149.3885,13067.0
2018-08-09 14:10:00,157.31,157.34,157.21,157.23,13211.0,149.398,149.4265,149.3031,149.3221,13211.0
2018-08-09 14:20:00,157.23,157.25,157.19,157.23,11489.0,149.3221,149.341,149.2841,149.3221,11489.0
2018-08-09 14:30:00,157.28,157.34,157.26,157.3,23196.0,149.3695,149.4265,149.3505,149.3885,23196.0
2018-08-09 14:40:00,157.31,157.31,157.26,157.29,9912.0,149.398,149.398,149.3505,149.379,9912.0
2018-08-09 14:50:00,157.28,157.29,157.2,157.21,8935.0,149.3695,149.379,149.2936,149.3031,8935.0
2018-08-09 15:00:00,157.2,157.24,157.2,157.22,4242.0,149.2936,149.3315,149.2936,149.3126,4242.0
2018-08-09 15:10:00,157.17,157.2,157.12,157.19,7217.0,149.2651,149.2936,149.2176,149.2841,7217.0
2018-08-09 15:20:00,157.2,157.21,157.12,157.12,5529.0,149.2936,149.3031,149.2176,149.2176,5529.0
2018-08-09 15:30:00,157.1,157.13,157.02,157.11,10567.0,149.1986,149.2271,149.1226,149.2081,10567.0
2018-08-09 15:40:00,157.06,157.09,156.82,156.84,9642.0,149.1606,149.1891,148.9327,148.9517,9642.0
2018-08-09 15:50:00,156.84,156.89,156.75,156.84,46230.0,148.9517,148.9992,148.8662,148.9517,46230.0
2018-08-10 09:30:00,155.97,156.24,155.5,156.11,34296.0,148.1254,148.3818,147.6791,148.2584,34296.0
2018-08-10 09:40:00,156.12,156.29,156.01,156.18,9290.0,148.2679,148.4293,148.1634,148.3249,9290.0
2018-08-10 09:50:00,156.19,156.27,155.87,155.88,14413.0,148.3344,148.4103,148.0305,148.0399,14413.0
2018-08-10 10:00:00,155.77,155.94,155.72,155.93,6755.0,147.9355,148.0969,147.888,148.0874,6755.0
2018-08-10 10:10:00,155.99,156.21,155.99,156.21,2759.0,148.1444,148.3534,148.1444,148.3534,2759.0
2018-08-10 10:20:00,156.17,156.17,156.0,156.0,3544.0,148.3154,148.3154,148.1539,148.1539,3544.0
2018-08-10 10:30:00,156.01,156.23,156.01,156.13,10079.0,148.1634,148.3723,148.1634,148.2774,10079.0
2018-08-10 10:40:00,156.09,156.11,155.87,155.99,10733.0,148.2394,148.2584,148.0305,148.1444,10733.0
2018-08-10 10:50:00,155.99,156.12,155.93,156.09,6148.0,148.1444,148.2679,148.0874,148.2394,6148.0
2018-08-10 11:00:00,156.13,156.22,156.09,156.15,5437.0,148.2774,148.3628,148.2394,148.2964,5437.0
2018-08-10 11:10:00,156.06,156.16,156.04,156.11,6253.0,148.2109,148.3059,148.1919,148.2584,6253.0
2018-08-10 11:20:00,156.1,156.3,156.1,156.18,5320.0,148.2489,148.4388,148.2489,148.3249,5320.0
2018-08-10 11:30:00,156.19,156.35,156.19,156.25,5848.0,148.3344,148.4863,148.3344,148.3913,5848.0
2018-08-10 11:40:00,156.27,156.28,156.16,156.27,7349.0,148.4103,148.4198,148.3059,148.4103,7349.0
2018-08-10 11:50:00,156.24,156.34,156.17,156.26,7674.0,148.3818,148.4768,148.3154,148.4008,7674.0
2018-08-10 12:00:00,156.13,156.19,156.07,156.1,17194.0,148.2774,148.3344,148.2204,148.2489,17194.0
2018-08-10 12:10:00,156.13,156.2,156.08,156.2,5946.0,148.2774,148.3439,148.2299,148.3439,5946.0
2018-08-10 12:20:00,156.22,156.29,156.18,156.29,4491.0,148.3628,148.4293,148.3249,148.4293,4491.0
2018-08-10 12:30:00,156.29,156.32,156.25,156.27,4174.0,148.4293,148.4578,148.3913,148.4103,4174.0
2018-08-10 12:40:00,156.29,156.31,156.2,156.22,2701.0,148.4293,148.4483,148.3439,148.3628,2701.0
2018-08-10 12:50:00,156.2,156.21,156.13,156.2,3036.0,148.3439,148.3534,148.2774,148.3439,3036.0
2018-08-10 13:00:00,156.19,156.19,156.11,156.15,28941.0,148.3344,148.3344,148.2584,148.2964,28941.0
2018-08-10 13:10:00,156.17,156.18,156.0,156.0,11111.0,148.3154,148.3249,148.1539,148.1539,11111.0
2018-08-10 13:20:00,156.0,156.09,155.99,156.06,4067.0,148.1539,148.2394,148.1444,148.2109,4067.0
2018-08-10 13:30:00,156.07,156.07,155.89,155.89,10591.0,148.2204,148.2204,148.0494,148.0494,10591.0
2018-08-10 13:40:00,155.88,155.92,155.67,155.67,7411.0,148.0399,148.0779,147.8405,147.8405,7411.0
2018-08-10 13:50:00,155.74,155.76,155.62,155.62,11655.0,147.907,147.926,147.793,147.793,11655.0
2018-08-10 14:00:00,155.69,155.73,155.56,155.72,13529.0,147.8595,147.8975,147.736,147.888,13529.0
2018-08-10 14:10:00,155.68,155.79,155.68,155.74,5611.0,147.85,147.9545,147.85,147.907,5611.0
2018-08-10 14:20:00,155.74,155.77,155.46,155.47,101069.0,147.907,147.9355,147.6411,147.6506,101069.0
2018-08-10 14:30:00,155.43,155.6,155.42,155.59,24110.0,147.6126,147.774,147.6031,147.7645,24110.0
2018-08-10 14:40:00,155.58,155.64,155.53,155.58,11067.0,147.755,147.812,147.7076,147.755,11067.0
2018-08-10 14:50:00,155.62,155.7,155.6,155.6,12014.0,147.793,147.869,147.774,147.774,12014.0
2018-08-10 15:00:00,155.54,155.57,155.45,155.57,6784.0,147.7171,147.7455,147.6316,147.7455,6784.0
2018-08-10 15:10:00,155.55,155.78,155.54,155.72,11170.0,147.7265,147.945,147.7171,147.888,11170.0
2018-08-10 15:20:00,155.77,156.05,155.77,155.92,18628.0,147.9355,148.2014,147.9355,148.0779,18628.0
2018-08-10 15:30:00,155.95,155.95,155.84,155.89,10085.0,148.1064,148.1064,148.002,148.0494,10085.0
2018-08-10 15:40:00,155.86,155.91,155.74,155.8,17989.0,148.021,148.0684,147.907,147.964,17989.0
2018-08-10 15:50:00,155.77,155.9,155.77,155.82,22496.0,147.9355,148.0589,147.9355,147.983,22496.0
2018-08-13 09:30:00,156.03,156.34,155.95,156.2,37935.0,148.1824,148.4768,148.1064,148.3439,37935.0
2018-08-13 09:40:00,156.19,156.45,156.18,156.4,15507.0,148.3344,148.5813,148.3249,148.5338,15507.0
2018-08-13 09:50:00,156.39,156.55,156.36,156.51,13112.0,148.5243,148.6763,148.4958,148.6383,13112.0
2018-08-13 10:00:00,156.52,156.59,156.5,156.59,1722.0,148.6478,148.7142,148.6288,148.7142,1722.0
2018-08-13 10:10:00,156.59,156.76,156.57,156.74,18265.0,148.7142,148.8757,148.6952,148.8567,18265.0
2018-08-13 10:20:00,156.77,156.8,156.67,156.68,4793.0,148.8852,148.9137,148.7902,148.7997,4793.0
2018-08-13 10:30:00,156.72,156.73,156.64,156.68,6415.0,148.8377,148.8472,148.7617,148.7997,6415.0
2018-08-13 10:40:00,156.67,156.71,156.57,156.62,2881.0,148.7902,148.8282,148.6952,148.7427,2881.0
2018-08-13 10:50:00,156.62,156.66,156.51,156.54,4619.0,148.7427,148.7807,148.6383,148.6668,4619.0
2018-08-13 11:00:00,156.55,156.58,156.33,156.38,9318.0,148.6763,148.7047,148.4673,148.5148,9318.0
2018-08-13 11:10:00,156.36,156.37,156.13,156.14,11778.0,148.4958,148.5053,148.2774,148.2869,11778.0
2018-08-13 11:20:00,156.15,156.16,155.98,156.0,5012.0,148.2964,148.3059,148.1349,148.1539,5012.0
2018-08-13 11:30:00,155.98,156.02,155.88,155.96,13252.0,148.1349,148.1729,148.0399,148.1159,13252.0
2018-08-13 11:40:00,155.93,156.09,155.92,155.93,9125.0,148.0874,148.2394,148.0779,148.0874,9125.0
2018-08-13 11:50:00,155.9,155.92,155.7,155.73,7400.0,148.0589,148.0779,147.869,147.8975,7400.0
2018-08-13 12:00:00,155.7,155.83,155.66,155.83,3038.0,147.869,147.9925,147.831,147.9925,3038.0
2018-08-13 12:10:00,155.84,155.95,155.82,155.82,2408.0,148.002,148.1064,147.983,147.983,2408.0
2018-08-13 12:20:00,155.85,155.85,155.51,155.57,12544.0,148.0115,148.0115,147.6886,147.7455,12544.0
2018-08-13 12:30:00,155.59,155.69,155.54,155.69,2530.0,147.7645,147.8595,147.7171,147.8595,2530.0
2018-08-13 12:40:00,155.76,155.77,155.61,155.61,5162.0,147.926,147.9355,147.7835,147.7835,5162.0
2018-08-13 12:50:00,155.66,155.72,155.6,155.62,16407.0,147.831,147.888,147.774,147.793,16407.0
2018-08-13 13:00:00,155.62,155.62,155.38,155.44,11215.0,147.793,147.793,147.5651,147.6221,11215.0
2018-08-13 13:10:00,155.51,155.68,155.41,155.68,6809.0,147.6886,147.85,147.5936,147.85,6809.0
2018-08-13 13:20:00,155.7,155.78,155.67,155.77,6946.0,147.869,147.945,147.8405,147.9355,6946.0
2018-08-13 13:30:00,155.83,155.91,155.72,155.72,12997.0,147.9925,148.0684,147.888,147.888,12997.0
2018-08-13 13:40:00,155.79,155.82,155.71,155.72,17921.0,147.9545,147.983,147.8785,147.888,17921.0
2018-08-13 13:50:00,155.72,155.85,155.72,155.77,3760.0,147.888,148.0115,147.888,147.9355,3760.0
2018-08-13 14:00:00,155.77,156.01,155.76,155.91,25039.0,147.9355,148.1634,147.926,148.0684,25039.0
2018-08-13 14:10:00,155.94,156.03,155.93,156.01,13866.0,148.0969,148.1824,148.0874,148.1634,13866.0
2018-08-13 14:20:00,156.03,156.16,156.0,156.12,31404.0,148.1824,148.3059,148.1539,148.2679,31404.0
2018-08-13 14:30:00,156.17,156.17,155.93,155.97,25363.0,148.3154,148.3154,148.0874,148.1254,25363.0
2018-08-13 14:40:00,155.98,156.02,155.94,155.97,13203.0,148.1349,148.1729,148.0969,148.1254,13203.0
2018-08-13 14:50:00,155.91,155.92,155.73,155.78,52560.0,148.0684,148.0779,147.8975,147.945,52560.0
2018-08-13 15:00:00,155.72,155.77,155.63,155.76,15745.0,147.888,147.9355,147.8025,147.926,15745.0
2018-08-13 15:10:00,155.75,155.9,155.74,155.81,14566.0,147.9165,148.0589,147.907,147.9735,14566.0
2018-08-13 15:20:00,155.83,155.83,155.64,155.64,15713.0,147.9925,147.9925,147.812,147.812,15713.0
2018-08-13 15:30:00,155.63,155.74,155.6,155.72,17636.0,147.8025,147.907,147.774,147.888,17636.0
2018-08-13 15:40:00,155.71,155.75,155.59,155.59,18017.0,147.8785,147.9165,147.7645,147.7645,18017.0
2018-08-13 15:50:00,155.57,155.57,155.42,155.47,50362.0,147.7455,147.7455,147.6031,147.6506,50362.0
2018-08-14 09:30:00,156.02,156.51,155.84,155.93,32663.0,148.1729,148.6383,148.002,148.0874,32663.0
2018-08-14 09:40:00,155.95,156.04,155.83,155.97,205274.0,148.1064,148.1919,147.9925,148.1254,205274.0
2018-08-14 09:50:00,155.72,155.83,155.61,155.8,7286.0,147.888,147.9925,147.7835,147.964,7286.0
2018-08-14 10:00:00,155.69,155.81,155.52,155.66,10876.0,147.8595,147.9735,147.6981,147.831,10876.0
2018-08-14 10:10:00,155.69,155.92,155.68,155.87,9583.0,147.8595,148.0779,147.85,148.0305,9583.0
2018-08-14 10:20:00,155.91,156.02,155.9,156.02,5082.0,148.0684,148.1729,148.0589,148.1729,5082.0
2018-08-14 10:30:00,155.99,156.22,155.97,156.18,6664.0,148.1444,148.3628,148.1254,148.3249,6664.0
2018-08-14 10:40:00,156.18,156.35,156.15,156.33,13484.0,148.3249,148.4863,148.2964,148.4673,13484.0
2018-08-14 10:50:00,156.36,156.45,156.3,156.35,8218.0,148.4958,148.5813,148.4388,148.4863,8218.0
2018-08-14 11:00:00,156.34,156.44,156.32,156.36,7230.0,148.4768,148.5718,148.4578,148.4958,7230.0
2018-08-14 11:10:00,156.37,156.45,156.2,156.2,10623.0,148.5053,148.5813,148.3439,148.3439,10623.0
2018-08-14 11:20:00,156.23,156.42,156.22,156.35,7356.0,148.3723,148.5528,148.3628,148.4863,7356.0
2018-08-14 11:30:00,156.37,156.37,156.23,156.29,4696.0,148.5053,148.5053,148.3723,148.4293,4696.0
2018-08-14 11:40:00,156.3,156.49,156.27,156.49,7279.0,148.4388,148.6193,148.4103,148.6193,7279.0
2018-08-14 11:50:00,156.46,156.49,156.28,156.32,14207.0,148.5908,148.6193,148.4198,148.4578,14207.0
2018-08-14 12:00:00,156.32,156.48,156.32,156.41,12008.0,148.4578,148.6098,148.4578,148.5433,12008.0
2018-08-14 12:10:00,156.44,156.49,156.4,156.48,15629.0,148.5718,148.6193,148.5338,148.6098,15629.0
2018-08-14 12:20:00,156.48,156.56,156.4,156.56,12245.0,148.6098,148.6857,148.5338,148.6857,12245.0
2018-08-14 12:30:00,156.56,156.58,156.5,156.57,5212.0,148.6857,148.7047,148.6288,148.6952,5212.0
2018-08-14 12:40:00,156.59,156.6,156.48,156.5,5865.0,148.7142,148.7237,148.6098,148.6288,5865.0
2018-08-14 12:50:00,156.51,156.51,156.34,156.36,7808.0,148.6383,148.6383,148.4768,148.4958,7808.0
2018-08-14 13:00:00,156.37,156.45,156.37,156.43,5701.0,148.5053,148.5813,148.5053,148.5623,5701.0
2018-08-14 13:10:00,156.44,156.44,156.39,156.39,5256.0,148.5718,148.5718,148.5243,148.5243,5256.0
2018-08-14 13:20:00,156.39,156.39,156.28,156.34,7666.0,148.5243,148.5243,148.4198,148.4768,7666.0
2018-08-14 13:30:00,156.34,156.41,156.3,156.37,3631.0,148.4768,148.5433,148.4388,148.5053,3631.0
2018-08-14 13:40:00,156.4,156.43,156.34,156.4,10058.0,148.5338,148.5623,148.4768,148.5338,10058.0
2018-08-14 13:50:00,156.38,156.5,156.33,156.5,12122.0,148.5148,148.6288,148.4673,148.6288,12122.0
2018-08-14 14:00:00,156.51,156.52,156.37,156.38,3382.0,148.6383,148.6478,148.5053,148.5148,3382.0
2018-08-14 14:10:00,156.41,156.47,156.36,156.45,6906.0,148.5433,148.6003,148.4958,148.5813,6906.0
2018-08-14 14:20:00,156.45,156.48,156.31,156.37,14180.0,148.5813,148.6098,148.4483,148.5053,14180.0
2018-08-14 14:30:00,156.38,156.53,156.37,156.53,10555.0,148.5148,148.6573,148.5053,148.6573,10555.0
2018-08-14 14:40:00,156.5,156.52,156.46,156.47,6473.0,148.6288,148.6478,148.5908,148.6003,6473.0
2018-08-14 14:50:00,156.5,156.52,156.47,156.5,64061.0,148.6288,148.6478,148.6003,148.6288,64061.0
2018-08-14 15:00:00,156.53,156.56,156.5,156.51,6076.0,148.6573,148.6857,148.6288,148.6383,6076.0
2018-08-14 15:10:00,156.55,156.59,156.52,156.56,5453.0,148.6763,148.7142,148.6478,148.6857,5453.0
2018-08-14 15:20:00,156.56,156.62,156.51,156.56,44465.0,148.6857,148.7427,148.6383,148.6857,44465.0
2018-08-14 15:30:00,156.56,156.59,156.5,156.5,6230.0,148.6857,148.7142,148.6288,148.6288,6230.0
2018-08-14 15:40:00,156.57,156.58,156.44,156.44,10630.0,148.6952,148.7047,148.5718,148.5718,10630.0
2018-08-14 15:50:00,156.49,156.51,156.39,156.43,16219.0,148.6193,148.6383,148.5243,148.5623,16219.0
2018-08-15 09:30:00,155.48,155.67,155.41,155.67,18060.0,147.6601,147.8405,147.5936,147.8405,18060.0
2018-08-15 09:40:00,155.72,155.72,155.14,155.25,9477.0,147.888,147.888,147.3372,147.4416,9477.0
2018-08-15 09:50:00,155.18,155.28,154.95,154.95,221048.0,147.3752,147.4701,147.1567,147.1567,221048.0
2018-08-15 10:00:00,154.95,154.95,154.44,154.59,18208.0,147.1567,147.1567,146.6724,146.8148,18208.0
2018-08-15 10:10:00,154.53,154.64,154.28,154.45,20948.0,146.7578,146.8623,146.5204,146.6819,20948.0
2018-08-15 10:20:00,154.37,154.42,154.11,154.14,12593.0,146.6059,146.6534,146.359,146.3875,12593.0
2018-08-15 10:30:00,154.05,154.54,154.04,154.47,41407.0,146.302,146.7673,146.2925,146.7009,41407.0
2018-08-15 10:40:00,154.48,154.5,154.23,154.28,10358.0,146.7104,146.7294,146.4729,146.5204,10358.0
2018-08-15 10:50:00,154.26,154.26,154.06,154.07,16917.0,146.5014,146.5014,146.3115,146.321,16917.0
2018-08-15 11:00:00,154.06,154.48,154.06,154.47,30674.0,146.3115,146.7104,146.3115,146.7009,30674.0
2018-08-15 11:10:00,154.49,154.6,154.34,154.47,30049.0,146.7199,146.8243,146.5774,146.7009,30049.0
2018-08-15 11:20:00,154.51,154.63,154.36,154.57,24797.0,146.7389,146.8528,146.5964,146.7958,24797.0
2018-08-15 11:30:00,154.59,154.78,154.5,154.57,22024.0,146.8148,146.9953,146.7294,146.7958,22024.0
2018-08-15 11:40:00,154.5,154.52,154.34,154.48,18862.0,146.7294,146.7484,146.5774,146.7104,18862.0
2018-08-15 11:50:00,154.51,154.51,154.18,154.22,5489.0,146.7389,146.7389,146.4255,146.4634,5489.0
2018-08-15 12:00:00,154.19,154.49,154.19,154.49,19249.0,146.4349,146.7199,146.4349,146.7199,19249.0
2018-08-15 12:10:00,154.46,154.61,154.42,154.59,6868.0,146.6914,146.8338,146.6534,146.8148,6868.0
2018-08-15 12:20:00,154.57,154.64,154.46,154.63,12911.0,146.7958,146.8623,146.6914,146.8528,12911.0
2018-08-15 12:30:00,154.65,154.85,154.64,154.85,12298.0,146.8718,147.0618,146.8623,147.0618,12298.0
2018-08-15 12:40:00,154.81,154.87,154.69,154.75,5205.0,147.0238,147.0807,146.9098,146.9668,5205.0
2018-08-15 12:50:00,154.72,154.79,154.68,154.74,13154.0,146.9383,147.0048,146.9003,146.9573,13154.0
2018-08-15 13:00:00,154.79,154.95,154.71,154.87,15092.0,147.0048,147.1567,146.9288,147.0807,15092.0
2018-08-15 13:10:00,154.88,154.92,154.72,154.74,13311.0,147.0902,147.1282,146.9383,146.9573,13311.0
2018-08-15 13:20:00,154.69,154.71,154.53,154.62,11447.0,146.9098,146.9288,146.7578,146.8433,11447.0
2018-08-15 13:30:00,154.63,154.63,154.49,154.62,7520.0,146.8528,146.8528,146.7199,146.8433,7520.0
2018-08-15 13:40:00,154.62,154.75,154.58,154.58,11115.0,146.8433,146.9668,146.8053,146.8053,11115.0
2018-08-15 13:50:00,154.59,154.68,154.56,154.57,12426.0,146.8148,146.9003,146.7863,146.7958,12426.0
2018-08-15 14:00:00,154.57,154.64,154.37,154.39,17744.0,146.7958,146.8623,146.6059,146.6249,17744.0
2018-08-15 14:10:00,154.38,154.43,154.23,154.41,19895.0,146.6154,146.6629,146.4729,146.6439,19895.0
2018-08-15 14:20:00,154.37,154.48,154.29,154.31,23708.0,146.6059,146.7104,146.5299,146.5489,23708.0
2018-08-15 14:30:00,154.28,154.54,154.25,154.47,26505.0,146.5204,146.7673,146.4919,146.7009,26505.0
2018-08-15 14:40:00,154.47,154.5,154.27,154.36,13889.0,146.7009,146.7294,146.5109,146.5964,13889.0
2018-08-15 14:50:00,154.35,154.65,154.35,154.64,72036.0,146.5869,146.8718,146.5869,146.8623,72036.0
2018-08-15 15:00:00,154.71,154.93,154.7,154.83,11651.0,146.9288,147.1377,146.9193,147.0428,11651.0
2018-08-15 15:10:00,154.84,154.84,154.63,154.72,9064.0,147.0523,147.0523,146.8528,146.9383,9064.0
2018-08-15 15:20:00,154.7,154.82,154.68,154.82,13415.0,146.9193,147.0333,146.9003,147.0333,13415.0
2018-08-15 15:30:00,154.81,155.13,154.81,154.99,25955.0,147.0238,147.3277,147.0238,147.1947,25955.0
2018-08-15 15:40:00,154.98,155.16,154.93,155.09,34697.0,147.1852,147.3562,147.1377,147.2897,34697.0
2018-08-15 15:50:00,155.08,155.08,154.84,154.95,69901.0,147.2802,147.2802,147.0523,147.1567,69901.0
2018-08-16 09:30:00,155.86,156.31,155.76,155.78,45214.0,148.021,148.4483,147.926,147.945,45214.0
2018-08-16 09:40:00,155.87,155.97,155.71,155.75,23065.0,148.0305,148.1254,147.8785,147.9165,23065.0
2018-08-16 09:50:00,155.81,155.88,155.69,155.69,3926.0,147.9735,148.0399,147.8595,147.8595,3926.0
2018-08-16 10:00:00,155.73,155.98,155.71,155.95,22806.0,147.8975,148.1349,147.8785,148.1064,22806.0
2018-08-16 10:10:00,155.95,155.99,155.86,155.95,12698.0,148.1064,148.1444,148.021,148.1064,12698.0
2018-08-16 10:20:00,155.91,155.96,155.88,155.9,6008.0,148.0684,148.1159,148.0399,148.0589,6008.0
2018-08-16 10:30:00,156.0,156.09,155.96,156.07,5847.0,148.1539,148.2394,148.1159,148.2204,5847.0
2018-08-16 10:40:00,156.04,156.08,155.98,156.01,15486.0,148.1919,148.2299,148.1349,148.1634,15486.0
2018-08-16 10:50:00,156.01,156.01,155.87,155.95,5416.0,148.1634,148.1634,148.0305,148.1064,5416.0
2018-08-16 11:00:00,156.03,156.09,155.98,156.03,4394.0,148.1824,148.2394,148.1349,148.1824,4394.0
2018-08-16 11:10:00,156.05,156.28,156.04,156.22,6289.0,148.2014,148.4198,148.1919,148.3628,6289.0
2018-08-16 11:20:00,156.2,156.28,156.19,156.28,6445.0,148.3439,148.4198,148.3344,148.4198,6445.0
2018-08-16 11:30:00,156.29,156.3,156.2,156.28,5920.0,148.4293,148.4388,148.3439,148.4198,5920.0
2018-08-16 11:40:00,156.25,156.34,156.24,156.31,4338.0,148.3913,148.4768,148.3818,148.4483,4338.0
2018-08-16 11:50:00,156.31,156.33,156.25,156.33,3474.0,148.4483,148.4673,148.3913,148.4673,3474.0
2018-08-16 12:00:00,156.36,156.45,156.35,156.43,7732.0,148.4958,148.5813,148.4863,148.5623,7732.0
2018-08-16 12:10:00,156.45,156.56,156.43,156.53,6994.0,148.5813,148.6857,148.5623,148.6573,6994.0
2018-08-16 12:20:00,156.52,156.53,156.44,156.45,8187.0,148.6478,148.6573,148.5718,148.5813,8187.0
2018-08-16 12:30:00,156.42,156.45,156.32,156.39,5981.0,148.5528,148.5813,148.4578,148.5243,5981.0
2018-08-16 12:40:00,156.36,156.38,156.21,156.24,10340.0,148.4958,148.5148,148.3534,148.3818,10340.0
2018-08-16 12:50:00,156.23,156.34,156.23,156.27,3840.0,148.3723,148.4768,148.3723,148.4103,3840.0
2018-08-16 13:00:00,156.29,156.37,156.25,156.25,9241.0,148.4293,148.5053,148.3913,148.3913,9241.0
2018-08-16 13:10:00,156.25,156.27,156.2,156.25,2501.0,148.3913,148.4103,148.3439,148.3913,2501.0
2018-08-16 13:20:00,156.27,156.34,156.26,156.29,21166.0,148.4103,148.4768,148.4008,148.4293,21166.0
2018-08-16 13:30:00,156.25,156.32,156.24,156.31,10685.0,148.3913,148.4578,148.3818,148.4483,10685.0
2018-08-16 13:40:00,156.3,156.33,156.14,156.16,11488.0,148.4388,148.4673,148.2869,148.3059,11488.0
2018-08-16 13:50:00,156.11,156.16,156.07,156.12,7403.0,148.2584,148.3059,148.2204,148.2679,7403.0
2018-08-16 14:00:00,156.08,156.16,156.03,156.14,7057.0,148.2299,148.3059,148.1824,148.2869,7057.0
2018-08-16 14:10:00,156.15,156.19,156.12,156.18,10638.0,148.2964,148.3344,148.2679,148.3249,10638.0
2018-08-16 14:20:00,156.16,156.16,155.93,155.93,14905.0,148.3059,148.3059,148.0874,148.0874,14905.0
2018-08-16 14:30:00,155.91,155.93,155.74,155.92,24042.0,148.0684,148.0874,147.907,148.0779,24042.0
2018-08-16 14:40:00,155.94,155.99,155.93,155.98,136938.0,148.0969,148.1444,148.0874,148.1349,136938.0
2018-08-16 14:50:00,156.0,156.07,155.96,156.0,19999.0,148.1539,148.2204,148.1159,148.1539,19999.0
2018-08-16 15:00:00,156.0,156.06,155.97,156.0,11674.0,148.1539,148.2109,148.1254,148.1539,11674.0
2018-08-16 15:10:00,156.02,156.02,155.94,155.94,6975.0,148.1729,148.1729,148.0969,148.0969,6975.0
2018-08-16 15:20:00,155.92,156.0,155.89,155.99,12172.0,148.0779,148.1539,148.0494,148.1444,12172.0
2018-08-16 15:30:00,155.98,155.98,155.83,155.85,8900.0,148.1349,148.1349,147.9925,148.0115,8900.0
2018-08-16 15:40:00,155.82,155.85,155.73,155.76,14836.0,147.983,148.0115,147.8975,147.926,14836.0
2018-08-16 15:50:00,155.74,155.78,155.55,155.78,35927.0,147.907,147.945,147.7265,147.945,35927.0
2018-08-17 09:30:00,155.47,155.84,155.38,155.81,25890.0,147.6506,148.002,147.5651,147.9735,25890.0
2018-08-17 09:40:00,155.84,155.84,155.48,155.5,28876.0,148.002,148.002,147.6601,147.6791,28876.0
2018-08-17 09:50:00,155.49,155.56,155.29,155.44,7620.0,147.6696,147.736,147.4796,147.6221,7620.0
2018-08-17 10:00:00,155.39,155.46,155.14,155.28,3835.0,147.5746,147.6411,147.3372,147.4701,3835.0
2018-08-17 10:10:00,155.13,155.19,155.04,155.1,7736.0,147.3277,147.3847,147.2422,147.2992,7736.0
2018-08-17 10:20:00,155.13,155.13,154.89,154.98,8041.0,147.3277,147.3277,147.0997,147.1852,8041.0
2018-08-17 10:30:00,155.09,155.2,155.04,155.13,4849.0,147.2897,147.3942,147.2422,147.3277,4849.0
2018-08-17 10:40:00,155.13,155.18,155.02,155.1,6064.0,147.3277,147.3752,147.2232,147.2992,6064.0
2018-08-17 10:50:00,155.12,155.24,155.09,155.16,5290.0,147.3182,147.4321,147.2897,147.3562,5290.0
2018-08-17 11:00:00,155.18,155.26,155.09,155.25,5234.0,147.3752,147.4511,147.2897,147.4416,5234.0
2018-08-17 11:10:00,155.25,155.37,155.17,155.37,4468.0,147.4416,147.5556,147.3657,147.5556,4468.0
2018-08-17 11:20:00,155.36,155.44,155.34,155.4,4781.0,147.5461,147.6221,147.5271,147.5841,4781.0
2018-08-17 11:30:00,155.5,155.53,155.45,155.45,4963.0,147.6791,147.7076,147.6316,147.6316,4963.0
2018-08-17 11:40:00,155.48,155.6,155.47,155.58,5557.0,147.6601,147.774,147.6506,147.755,5557.0
2018-08-17 11:50:00,155.59,155.82,155.59,155.78,4290.0,147.7645,147.983,147.7645,147.945,4290.0
2018-08-17 12:00:00,155.76,155.76,155.59,155.66,9060.0,147.926,147.926,147.7645,147.831,9060.0
2018-08-17 12:10:00,155.65,155.69,155.57,155.64,3738.0,147.8215,147.8595,147.7455,147.812,3738.0
2018-08-17 12:20:00,155.61,155.65,155.57,155.61,3989.0,147.7835,147.8215,147.7455,147.7835,3989.0
2018-08-17 12:30:00,155.59,155.59,155.36,155.36,17958.0,147.7645,147.7645,147.5461,147.5461,17958.0
2018-08-17 12:40:00,155.4,155.41,155.32,155.36,7529.0,147.5841,147.5936,147.5081,147.5461,7529.0
2018-08-17 12:50:00,155.37,155.44,155.35,155.39,3840.0,147.5556,147.6221,147.5366,147.5746,3840.0
2018-08-17 13:00:00,155.4,155.48,155.39,155.45,16104.0,147.5841,147.6601,147.5746,147.6316,16104.0
2018-08-17 13:10:00,155.42,155.48,155.38,155.48,1994.0,147.6031,147.6601,147.5651,147.6601,1994.0
2018-08-17 13:20:00,155.46,155.49,155.33,155.33,6779.0,147.6411,147.6696,147.5176,147.5176,6779.0
2018-08-17 13:30:00,155.38,155.46,155.36,155.43,3527.0,147.5651,147.6411,147.5461,147.6126,3527.0
2018-08-17 13:40:00,155.48,155.51,155.45,155.48,2603.0,147.6601,147.6886,147.6316,147.6601,2603.0
2018-08-17 13:50:00,155.46,155.61,155.45,155.61,6213.0,147.6411,147.7835,147.6316,147.7835,6213.0
2018-08-17 14:00:00,155.55,155.97,155.55,155.94,35095.0,147.7265,148.1254,147.7265,148.0969,35095.0
2018-08-17 14:10:00,155.92,156.03,155.84,155.94,8808.0,148.0779,148.1824,148.002,148.0969,8808.0
2018-08-17 14:20:00,155.96,156.12,155.95,156.06,17789.0,148.1159,148.2679,148.1064,148.2109,17789.0
2018-08-17 14:30:00,156.04,156.08,155.91,155.95,11474.0,148.1919,148.2299,148.0684,148.1064,11474.0
2018-08-17 14:40:00,155.94,156.09,155.94,156.01,9989.0,148.0969,148.2394,148.0969,148.1634,9989.0
2018-08-17 14:50:00,156.02,156.25,156.01,156.22,23871.0,148.1729,148.3913,148.1634,148.3628,23871.0
2018-08-17 15:00:00,156.22,156.23,156.04,156.05,26051.0,148.3628,148.3723,148.1919,148.2014,26051.0
2018-08-17 15:10:00,156.04,156.1,156.02,156.06,10533.0,148.1919,148.2489,148.1729,148.2109,10533.0
2018-08-17 15:20:00,156.08,156.12,156.01,156.02,40204.0,148.2299,148.2679,148.1634,148.1729,40204.0
2018-08-17 15:30:00,155.98,156.08,155.97,156.06,10853.0,148.1349,148.2299,148.1254,148.2109,10853.0
2018-08-17 15:40:00,156.06,156.13,156.03,156.06,6658.0,148.2109,148.2774,148.1824,148.2109,6658.0
2018-08-17 15:50:00,156.04,156.08,155.95,156.01,46309.0,148.1919,148.2299,148.1064,148.1634,46309.0
2018-08-20 09:30:00,156.39,156.48,156.24,156.37,31539.0,148.5243,148.6098,148.3818,148.5053,31539.0
2018-08-20 09:40:00,156.36,156.4,156.05,156.19,18530.0,148.4958,148.5338,148.2014,148.3344,18530.0
2018-08-20 09:50:00,156.07,156.07,155.87,155.94,13783.0,148.2204,148.2204,148.0305,148.0969,13783.0
2018-08-20 10:00:00,155.94,156.2,155.94,156.15,9996.0,148.0969,148.3439,148.0969,148.2964,9996.0
2018-08-20 10:10:00,156.14,156.14,155.79,155.91,15061.0,148.2869,148.2869,147.9545,148.0684,15061.0
2018-08-20 10:20:00,155.91,156.02,155.88,156.02,7137.0,148.0684,148.1729,148.0399,148.1729,7137.0
2018-08-20 10:30:00,155.96,156.11,155.95,155.96,5987.0,148.1159,148.2584,148.1064,148.1159,5987.0
2018-08-20 10:40:00,155.91,155.99,155.79,155.97,5809.0,148.0684,148.1444,147.9545,148.1254,5809.0
2018-08-20 10:50:00,155.98,155.98,155.77,155.77,4798.0,148.1349,148.1349,147.9355,147.9355,4798.0
2018-08-20 11:00:00,155.84,155.95,155.82,155.94,4832.0,148.002,148.1064,147.983,148.0969,4832.0
2018-08-20 11:10:00,155.98,155.99,155.86,155.99,3042.0,148.1349,148.1444,148.021,148.1444,3042.0
2018-08-20 11:20:00,156.01,156.04,155.94,156.01,18015.0,148.1634,148.1919,148.0969,148.1634,18015.0
2018-08-20 11:30:00,156.08,156.17,156.05,156.17,18409.0,148.2299,148.3154,148.2014,148.3154,18409.0
2018-08-20 11:40:00,156.17,156.22,156.13,156.13,9051.0,148.3154,148.3628,148.2774,148.2774,9051.0
2018-08-20 11:50:00,156.18,156.24,156.08,156.1,20301.0,148.3249,148.3818,148.2299,148.2489,20301.0
2018-08-20 12:00:00,156.06,156.22,156.06,156.19,3478.0,148.2109,148.3628,148.2109,148.3344,3478.0
2018-08-20 12:10:00,156.21,156.22,156.16,156.2,4319.0,148.3534,148.3628,148.3059,148.3439,4319.0
2018-08-20 12:20:00,156.16,156.3,156.16,156.28,7964.0,148.3059,148.4388,148.3059,148.4198,7964.0
2018-08-20 12:30:00,156.33,156.37,156.28,156.36,4999.0,148.4673,148.5053,148.4198,148.4958,4999.0
2018-08-20 12:40:00,156.34,156.34,156.27,156.27,6622.0,148.4768,148.4768,148.4103,148.4103,6622.0
2018-08-20 12:50:00,156.24,156.37,156.22,156.34,9743.0,148.3818,148.5053,148.3628,148.4768,9743.0
2018-08-20 13:00:00,156.38,156.39,156.32,156.33,13353.0,148.5148,148.5243,148.4578,148.4673,13353.0
2018-08-20 13:10:00,156.36,156.36,156.25,156.26,3612.0,148.4958,148.4958,148.3913,148.4008,3612.0
2018-08-20 13:20:00,156.3,156.39,156.3,156.39,9868.0,148.4388,148.5243,148.4388,148.5243,9868.0
2018-08-20 13:30:00,156.4,156.45,156.39,156.43,3608.0,148.5338,148.5813,148.5243,148.5623,3608.0
2018-08-20 13:40:00,156.4,156.42,156.37,156.4,3908.0,148.5338,148.5528,148.5053,148.5338,3908.0
2018-08-20 13:50:00,156.4,156.5,156.38,156.49,220284.0,148.5338,148.6288,148.5148,148.6193,220284.0
2018-08-20 14:00:00,156.5,156.57,156.47,156.49,13963.0,148.6288,148.6952,148.6003,148.6193,13963.0
2018-08-20 14:10:00,156.5,156.52,156.44,156.46,6464.0,148.6288,148.6478,148.5718,148.5908,6464.0
2018-08-20 14:20:00,156.46,156.51,156.45,156.5,21162.0,148.5908,148.6383,148.5813,148.6288,21162.0
2018-08-20 14:30:00,156.51,156.53,156.42,156.42,11620.0,148.6383,148.6573,148.5528,148.5528,11620.0
2018-08-20 14:40:00,156.4,156.42,156.33,156.34,10718.0,148.5338,148.5528,148.4673,148.4768,10718.0
2018-08-20 14:50:00,156.35,156.35,156.29,156.33,5149.0,148.4863,148.4863,148.4293,148.4673,5149.0
2018-08-20 15:00:00,156.32,156.35,156.26,156.29,16335.0,148.4578,148.4863,148.4008,148.4293,16335.0
2018-08-20 15:10:00,156.33,156.42,156.33,156.4,5325.0,148.4673,148.5528,148.4673,148.5338,5325.0
2018-08-20 15:20:00,156.39,156.42,156.36,156.37,10314.0,148.5243,148.5528,148.4958,148.5053,10314.0
2018-08-20 15:30:00,156.36,156.42,156.34,156.41,3346.0,148.4958,148.5528,148.4768,148.5433,3346.0
2018-08-20 15:40:00,156.4,156.46,156.37,156.44,8491.0,148.5338,148.5908,148.5053,148.5718,8491.0
2018-08-20 15:50:00,156.42,156.42,156.25,156.29,29362.0,148.5528,148.5528,148.3913,148.4293,29362.0
2018-08-21 09:30:00,156.66,156.93,156.21,156.75,24742.0,148.7807,149.0371,148.3534,148.8662,24742.0
2018-08-21 09:40:00,156.75,156.96,156.73,156.94,13431.0,148.8662,149.0656,148.8472,149.0466,13431.0
2018-08-21 09:50:00,156.94,157.11,156.94,157.06,20287.0,149.0466,149.2081,149.0466,149.1606,20287.0
2018-08-21 10:00:00,157.07,157.09,156.88,156.88,7603.0,149.1701,149.1891,148.9897,148.9897,7603.0
2018-08-21 10:10:00,156.93,157.04,156.91,157.0,19148.0,149.0371,149.1416,149.0181,149.1036,19148.0
2018-08-21 10:20:00,157.0,157.09,156.99,157.05,4816.0,149.1036,149.1891,149.0941,149.1511,4816.0
2018-08-21 10:30:00,157.08,157.16,157.06,157.1,2454.0,149.1796,149.2556,149.1606,149.1986,2454.0
2018-08-21 10:40:00,157.05,157.13,156.98,157.01,10020.0,149.1511,149.2271,149.0846,149.1131,10020.0
2018-08-21 10:50:00,157.01,157.06,156.98,157.06,7673.0,149.1131,149.1606,149.0846,149.1606,7673.0
2018-08-21 11:00:00,157.08,157.08,156.98,156.98,9570.0,149.1796,149.1796,149.0846,149.0846,9570.0
2018-08-21 11:10:00,156.97,156.98,156.81,156.83,6310.0,149.0751,149.0846,148.9232,148.9422,6310.0
2018-08-21 11:20:00,156.8,156.93,156.78,156.87,5466.0,148.9137,149.0371,148.8947,148.9802,5466.0
2018-08-21 11:30:00,156.88,157.11,156.88,157.11,4959.0,148.9897,149.2081,148.9897,149.2081,4959.0
2018-08-21 11:40:00,157.09,157.12,157.08,157.1,5074.0,149.1891,149.2176,149.1796,149.1986,5074.0
2018-08-21 11:50:00,157.09,157.2,157.06,157.18,10606.0,149.1891,149.2936,149.1606,149.2746,10606.0
2018-08-21 12:00:00,157.18,157.29,157.18,157.25,5275.0,149.2746,149.379,149.2746,149.341,5275.0
2018-08-21 12:10:00,157.27,157.27,157.22,157.24,18005.0,149.36,149.36,149.3126,149.3315,18005.0
2018-08-21 12:20:00,157.22,157.31,157.19,157.31,4194.0,149.3126,149.398,149.2841,149.398,4194.0
2018-08-21 12:30:00,157.31,157.34,157.29,157.32,4387.0,149.398,149.4265,149.379,149.4075,4387.0
2018-08-21 12:40:00,157.31,157.39,157.3,157.38,2872.0,149.398,149.474,149.3885,149.4645,2872.0
2018-08-21 12:50:00,157.38,157.46,157.37,157.37,7090.0,149.4645,149.5405,149.455,149.455,7090.0
2018-08-21 13:00:00,157.38,157.39,157.31,157.31,4509.0,149.4645,149.474,149.398,149.398,4509.0
2018-08-21 13:10:00,157.3,157.34,157.25,157.31,7333.0,149.3885,149.4265,149.341,149.398,7333.0
2018-08-21 13:20:00,157.31,157.37,157.31,157.34,7118.0,149.398,149.455,149.398,149.4265,7118.0
2018-08-21 13:30:00,157.34,157.39,157.33,157.37,16090.0,149.4265,149.474,149.417,149.455,16090.0
2018-08-21 13:40:00,157.38,157.38,157.3,157.3,7232.0,149.4645,149.4645,149.3885,149.3885,7232.0
2018-08-21 13:50:00,157.28,157.33,157.26,157.26,7832.0,149.3695,149.417,149.3505,149.3505,7832.0
2018-08-21 14:00:00,157.22,157.25,157.18,157.23,7124.0,149.3126,149.341,149.2746,149.3221,7124.0
2018-08-21 14:10:00,157.23,157.26,157.18,157.24,8463.0,149.3221,149.3505,149.2746,149.3315,8463.0
2018-08-21 14:20:00,157.22,157.27,157.22,157.26,11561.0,149.3126,149.36,149.3126,149.3505,11561.0
2018-08-21 14:30:00,157.15,157.18,157.05,157.12,26922.0,149.2461,149.2746,149.1511,149.2176,26922.0
2018-08-21 14:40:00,157.12,157.16,156.99,156.99,7251.0,149.2176,149.2556,149.0941,149.0941,7251.0
2018-08-21 14:50:00,156.98,156.98,156.83,156.95,7409.0,149.0846,149.0846,148.9422,149.0561,7409.0
2018-08-21 15:00:00,156.96,157.04,156.9,157.02,5772.0,149.0656,149.1416,149.0086,149.1226,5772.0
2018-08-21 15:10:00,157.03,157.05,156.92,156.94,7833.0,149.1321,149.1511,149.0276,149.0466,7833.0
2018-08-21 15:20:00,156.95,157.05,156.88,157.01,13187.0,149.0561,149.1511,148.9897,149.1131,13187.0
2018-08-21 15:30:00,156.99,157.06,156.96,157.0,10483.0,149.0941,149.1606,149.0656,149.1036,10483.0
2018-08-21 15:40:00,157.0,157.0,156.8,156.82,15613.0,149.1036,149.1036,148.9137,148.9327,15613.0
2018-08-21 15:50:00,156.79,156.97,156.73,156.87,38964.0,148.9042,149.0751,148.8472,148.9802,38964.0
2018-08-22 09:30:00,156.54,157.13,156.54,157.13,27887.0,148.6668,149.2271,148.6668,149.2271,27887.0
2018-08-22 09:40:00,157.01,157.05,156.81,156.87,6236.0,149.1131,149.1511,148.9232,148.9802,6236.0
2018-08-22 09:50:00,156.86,156.87,156.62,156.66,14028.0,148.9707,148.9802,148.7427,148.7807,14028.0
2018-08-22 10:00:00,156.68,156.71,156.59,156.71,3400.0,148.7997,148.8282,148.7142,148.8282,3400.0
2018-08-22 10:10:00,156.71,156.9,156.71,156.89,6703.0,148.8282,149.0086,148.8282,148.9992,6703.0
2018-08-22 10:20:00,156.93,156.95,156.73,156.73,4453.0,149.0371,149.0561,148.8472,148.8472,4453.0
2018-08-22 10:30:00,156.81,156.99,156.76,156.97,12940.0,148.9232,149.0941,148.8757,149.0751,12940.0
2018-08-22 10:40:00,156.99,157.21,156.96,157.21,6174.0,149.0941,149.3031,149.0656,149.3031,6174.0
2018-08-22 10:50:00,157.22,157.24,157.13,157.19,6878.0,149.3126,149.3315,149.2271,149.2841,6878.0
2018-08-22 11:00:00,157.19,157.3,157.15,157.21,9319.0,149.2841,149.3885,149.2461,149.3031,9319.0
2018-08-22 11:10:00,157.2,157.29,157.18,157.28,3724.0,149.2936,149.379,149.2746,149.3695,3724.0
2018-08-22 11:20:00,157.25,157.34,157.23,157.34,10505.0,149.341,149.4265,149.3221,149.4265,10505.0
2018-08-22 11:30:00,157.36,157.36,157.22,157.31,4567.0,149.4455,149.4455,149.3126,149.398,4567.0
2018-08-22 11:40:00,157.34,157.41,157.32,157.34,4836.0,149.4265,149.493,149.4075,149.4265,4836.0
2018-08-22 11:50:00,157.37,157.37,157.29,157.34,2397.0,149.455,149.455,149.379,149.4265,2397.0
2018-08-22 12:00:00,157.37,157.41,157.28,157.33,8388.0,149.455,149.493,149.3695,149.417,8388.0
2018-08-22 12:10:00,157.31,157.31,157.18,157.26,1829.0,149.398,149.398,149.2746,149.3505,1829.0
2018-08-22 12:20:00,157.27,157.31,157.22,157.22,10627.0,149.36,149.398,149.3126,149.3126,10627.0
2018-08-22 12:30:00,157.21,157.22,157.11,157.11,3542.0,149.3031,149.3126,149.2081,149.2081,3542.0
2018-08-22 12:40:00,157.16,157.23,157.15,157.2,8744.0,149.2556,149.3221,149.2461,149.2936,8744.0
2018-08-22 12:50:00,157.21,157.23,157.13,157.18,2154.0,149.3031,149.3221,149.2271,149.2746,2154.0
2018-08-22 13:00:00,157.14,157.16,157.07,157.08,6145.0,149.2366,149.2556,149.1701,149.1796,6145.0
2018-08-22 13:10:00,157.08,157.13,157.06,157.13,6644.0,149.1796,149.2271,149.1606,149.2271,6644.0
2018-08-22 13:20:00,157.19,157.25,157.18,157.21,6996.0,149.2841,149.341,149.2746,149.3031,6996.0
2018-08-22 13:30:00,157.21,157.27,157.2,157.24,2864.0,149.3031,149.36,149.2936,149.3315,2864.0
2018-08-22 13:40:00,157.21,157.23,157.11,157.15,4292.0,149.3031,149.3221,149.2081,149.2461,4292.0
2018-08-22 13:50:00,157.14,157.21,157.11,157.2,15364.0,149.2366,149.3031,149.2081,149.2936,15364.0
2018-08-22 14:00:00,157.2,157.33,157.17,157.18,6606.0,149.2936,149.417,149.2651,149.2746,6606.0
2018-08-22 14:10:00,157.17,157.24,157.06,157.07,20591.0,149.2651,149.3315,149.1606,149.1701,20591.0
2018-08-22 14:20:00,157.08,157.13,156.99,157.07,9820.0,149.1796,149.2271,149.0941,149.1701,9820.0
2018-08-22 14:30:00,157.08,157.13,157.06,157.09,6274.0,149.1796,149.2271,149.1606,149.1891,6274.0
2018-08-22 14:40:00,157.08,157.11,156.99,157.02,21860.0,149.1796,149.2081,149.0941,149.1226,21860.0
2018-08-22 14:50:00,157.04,157.16,157.04,157.16,3596.0,149.1416,149.2556,149.1416,149.2556,3596.0
2018-08-22 15:00:00,157.17,157.22,157.14,157.21,3874.0,149.2651,149.3126,149.2366,149.3031,3874.0
2018-08-22 15:10:00,157.22,157.25,157.18,157.22,7195.0,149.3126,149.341,149.2746,149.3126,7195.0
2018-08-22 15:20:00,157.22,157.27,157.2,157.25,26662.0,149.3126,149.36,149.2936,149.341,26662.0
2018-08-22 15:30:00,157.25,157.35,157.24,157.33,9142.0,149.341,149.436,149.3315,149.417,9142.0
2018-08-22 15:40:00,157.32,157.32,157.22,157.26,8359.0,149.4075,149.4075,149.3126,149.3505,8359.0
2018-08-22 15:50:00,157.21,157.21,157.14,157.15,42349.0,149.3031,149.3031,149.2366,149.2461,42349.0
2018-08-23 09:30:00,156.97,157.31,156.97,157.31,21463.0,149.0751,149.398,149.0751,149.398,21463.0
2018-08-23 09:40:00,157.32,157.5,157.32,157.49,7099.0,149.4075,149.5785,149.4075,149.569,7099.0
2018-08-23 09:50:00,157.52,157.71,157.48,157.54,12182.0,149.5975,149.7779,149.5595,149.6165,12182.0
2018-08-23 10:00:00,157.53,157.6,157.48,157.54,7161.0,149.607,149.6734,149.5595,149.6165,7161.0
2018-08-23 10:10:00,157.55,157.62,157.53,157.57,11989.0,149.626,149.6924,149.607,149.645,11989.0
2018-08-23 10:20:00,157.62,157.77,157.62,157.77,10007.0,149.6924,149.8349,149.6924,149.8349,10007.0
2018-08-23 10:30:00,157.77,157.78,157.72,157.72,103760.0,149.8349,149.8444,149.7874,149.7874,103760.0
2018-08-23 10:40:00,157.73,157.76,157.57,157.59,17528.0,149.7969,149.8254,149.645,149.6639,17528.0
2018-08-23 10:50:00,157.59,157.6,157.42,157.42,22410.0,149.6639,149.6734,149.5025,149.5025,22410.0
2018-08-23 11:00:00,157.41,157.48,157.23,157.29,6939.0,149.493,149.5595,149.3221,149.379,6939.0
2018-08-23 11:10:00,157.28,157.3,156.9,156.9,11229.0,149.3695,149.3885,149.0086,149.0086,11229.0
2018-08-23 11:20:00,156.84,157.03,156.8,157.03,12892.0,148.9517,149.1321,148.9137,149.1321,12892.0
2018-08-23 11:30:00,156.95,157.02,156.81,156.81,9663.0,149.0561,149.1226,148.9232,148.9232,9663.0
2018-08-23 11:40:00,156.86,156.98,156.78,156.98,26119.0,148.9707,149.0846,148.8947,149.0846,26119.0
2018-08-23 11:50:00,156.95,157.07,156.95,156.98,6583.0,149.0561,149.1701,149.0561,149.0846,6583.0
2018-08-23 12:00:00,156.97,157.14,156.97,157.08,4944.0,149.0751,149.2366,149.0751,149.1796,4944.0
2018-08-23 12:10:00,157.13,157.18,157.02,157.17,2375.0,149.2271,149.2746,149.1226,149.2651,2375.0
2018-08-23 12:20:00,157.2,157.32,157.2,157.32,4288.0,149.2936,149.4075,149.2936,149.4075,4288.0
2018-08-23 12:30:00,157.28,157.29,157.22,157.22,2006.0,149.3695,149.379,149.3126,149.3126,2006.0
2018-08-23 12:40:00,157.23,157.32,157.23,157.26,6433.0,149.3221,149.4075,149.3221,149.3505,6433.0
2018-08-23 12:50:00,157.25,157.25,157.16,157.18,2187.0,149.341,149.341,149.2556,149.2746,2187.0
2018-08-23 13:00:00,157.17,157.18,157.12,157.16,17808.0,149.2651,149.2746,149.2176,149.2556,17808.0
2018-08-23 13:10:00,157.13,157.16,157.06,157.16,3180.0,149.2271,149.2556,149.1606,149.2556,3180.0
2018-08-23 13:20:00,157.2,157.21,157.15,157.21,1590.0,149.2936,149.3031,149.2461,149.3031,1590.0
2018-08-23 13:30:00,157.22,157.22,157.1,157.13,43891.0,149.3126,149.3126,149.1986,149.2271,43891.0
2018-08-23 13:40:00,157.16,157.23,157.14,157.16,4648.0,149.2556,149.3221,149.2366,149.2556,4648.0
2018-08-23 13:50:00,157.18,157.18,157.1,157.13,15790.0,149.2746,149.2746,149.1986,149.2271,15790.0
2018-08-23 14:00:00,157.13,157.3,157.13,157.27,11483.0,149.2271,149.3885,149.2271,149.36,11483.0
2018-08-23 14:10:00,157.27,157.31,157.22,157.24,10551.0,149.36,149.398,149.3126,149.3315,10551.0
2018-08-23 14:20:00,157.26,157.3,157.25,157.27,19537.0,149.3505,149.3885,149.341,149.36,19537.0
2018-08-23 14:30:00,157.26,157.29,157.21,157.24,5928.0,149.3505,149.379,149.3031,149.3315,5928.0
2018-08-23 14:40:00,157.24,157.35,157.21,157.29,25782.0,149.3315,149.436,149.3031,149.379,25782.0
2018-08-23 14:50:00,157.29,157.3,157.19,157.3,17636.0,149.379,149.3885,149.2841,149.3885,17636.0
2018-08-23 15:00:00,157.3,157.32,157.26,157.31,9702.0,149.3885,149.4075,149.3505,149.398,9702.0
2018-08-23 15:10:00,157.31,157.35,157.25,157.25,15716.0,149.398,149.436,149.341,149.341,15716.0
2018-08-23 15:20:00,157.25,157.26,157.18,157.23,17000.0,149.341,149.3505,149.2746,149.3221,17000.0
2018-08-23 15:30:00,157.2,157.24,157.05,157.05,14690.0,149.2936,149.3315,149.1511,149.1511,14690.0
2018-08-23 15:40:00,157.04,157.08,156.88,156.96,18330.0,149.1416,149.1796,148.9897,149.0656,18330.0
2018-08-23 15:50:00,156.94,156.99,156.88,156.99,43864.0,149.0466,149.0941,148.9897,149.0941,43864.0
2018-08-24 09:30:00,157.43,157.69,157.41,157.64,32846.0,149.512,149.7589,149.493,149.7114,32846.0
2018-08-24 09:40:00,157.65,157.67,157.54,157.57,5785.0,149.7209,149.7399,149.6165,149.645,5785.0
2018-08-24 09:50:00,157.56,157.61,157.52,157.59,6189.0,149.6355,149.6829,149.5975,149.6639,6189.0
2018-08-24 10:00:00,157.6,157.81,157.59,157.72,9825.0,149.6734,149.8729,149.6639,149.7874,9825.0
2018-08-24 10:10:00,157.73,157.76,157.58,157.73,10575.0,149.7969,149.8254,149.6544,149.7969,10575.0
2018-08-24 10:20:00,157.74,157.86,157.74,157.84,16869.0,149.8064,149.9204,149.8064,149.9014,16869.0
2018-08-24 10:30:00,157.87,158.09,157.85,158.08,7543.0,149.9299,150.1388,149.9109,150.1293,7543.0
2018-08-24 10:40:00,158.08,158.21,158.05,158.2,3634.0,150.1293,150.2528,150.1008,150.2433,3634.0
2018-08-24 10:50:00,158.17,158.18,158.06,158.13,11708.0,150.2148,150.2243,150.1103,150.1768,11708.0
2018-08-24 11:00:00,158.1,158.11,158.02,158.08,20064.0,150.1483,150.1578,150.0723,150.1293,20064.0
2018-08-24 11:10:00,158.11,158.23,158.1,158.22,8158.0,150.1578,150.2718,150.1483,150.2623,8158.0
2018-08-24 11:20:00,158.22,158.22,158.08,158.13,5929.0,150.2623,150.2623,150.1293,150.1768,5929.0
2018-08-24 11:30:00,158.15,158.32,158.15,158.19,6715.0,150.1958,150.3572,150.1958,150.2338,6715.0
2018-08-24 11:40:00,158.21,158.29,158.18,158.28,818.0,150.2528,150.3287,150.2243,150.3192,818.0
2018-08-24 11:50:00,158.26,158.32,158.22,158.3,7409.0,150.3002,150.3572,150.2623,150.3382,7409.0
2018-08-24 12:00:00,158.31,158.35,158.27,158.35,6821.0,150.3477,150.3857,150.3097,150.3857,6821.0
2018-08-24 12:10:00,158.34,158.36,158.26,158.28,3493.0,150.3762,150.3952,150.3002,150.3192,3493.0
2018-08-24 12:20:00,158.28,158.31,158.25,158.31,4297.0,150.3192,150.3477,150.2907,150.3477,4297.0
2018-08-24 12:30:00,158.28,158.32,158.23,158.24,4971.0,150.3192,150.3572,150.2718,150.2813,4971.0
2018-08-24 12:40:00,158.25,158.3,158.23,158.3,2092.0,150.2907,150.3382,150.2718,150.3382,2092.0
2018-08-24 12:50:00,158.3,158.32,158.27,158.29,6962.0,150.3382,150.3572,150.3097,150.3287,6962.0
2018-08-24 13:00:00,158.31,158.36,158.24,158.25,18092.0,150.3477,150.3952,150.2813,150.2907,18092.0
2018-08-24 13:10:00,158.24,158.24,158.15,158.22,5964.0,150.2813,150.2813,150.1958,150.2623,5964.0
2018-08-24 13:20:00,158.24,158.25,158.18,158.22,6795.0,150.2813,150.2907,150.2243,150.2623,6795.0
2018-08-24 13:30:00,158.16,158.16,158.1,158.12,7841.0,150.2053,150.2053,150.1483,150.1673,7841.0
2018-08-24 13:40:00,158.09,158.15,158.01,158.15,64304.0,150.1388,150.1958,150.0628,150.1958,64304.0
2018-08-24 13:50:00,158.15,158.2,158.08,158.19,3623.0,150.1958,150.2433,150.1293,150.2338,3623.0
2018-08-24 14:00:00,158.18,158.23,158.16,158.23,6183.0,150.2243,150.2718,150.2053,150.2718,6183.0
2018-08-24 14:10:00,158.25,158.32,158.22,158.26,6546.0,150.2907,150.3572,150.2623,150.3002,6546.0
2018-08-24 14:20:00,158.25,158.29,158.24,158.28,10827.0,150.2907,150.3287,150.2813,150.3192,10827.0
2018-08-24 14:30:00,158.28,158.3,158.22,158.25,13178.0,150.3192,150.3382,150.2623,150.2907,13178.0
2018-08-24 14:40:00,158.26,158.34,158.25,158.29,12692.0,150.3002,150.3762,150.2907,150.3287,12692.0
2018-08-24 14:50:00,158.29,158.35,158.27,158.28,7867.0,150.3287,150.3857,150.3097,150.3192,7867.0
2018-08-24 15:00:00,158.29,158.31,158.19,158.2,17314.0,150.3287,150.3477,150.2338,150.2433,17314.0
2018-08-24 15:10:00,158.21,158.35,158.21,158.32,5126.0,150.2528,150.3857,150.2528,150.3572,5126.0
2018-08-24 15:20:00,158.34,158.34,158.24,158.24,4732.0,150.3762,150.3762,150.2813,150.2813,4732.0
2018-08-24 15:30:00,158.3,158.33,158.23,158.33,7093.0,150.3382,150.3667,150.2718,150.3667,7093.0
2018-08-24 15:40:00,158.34,158.39,158.33,158.36,6999.0,150.3762,150.4237,150.3667,150.3952,6999.0
2018-08-24 15:50:00,158.36,158.38,158.26,158.32,25962.0,150.3952,150.4142,150.3002,150.3572,25962.0
2018-08-27 09:30:00,159.15,159.41,158.68,158.91,32358.0,151.1455,151.3924,150.6991,150.9176,32358.0
2018-08-27 09:40:00,158.95,159.19,158.93,159.14,6113.0,150.9555,151.1835,150.9365,151.136,6113.0
2018-08-27 09:50:00,159.11,159.33,159.04,159.31,5798.0,151.1075,151.3164,151.041,151.2974,5798.0
2018-08-27 10:00:00,159.31,159.42,159.28,159.41,13055.0,151.2974,151.4019,151.2689,151.3924,13055.0
2018-08-27 10:10:00,159.46,159.57,159.45,159.55,10681.0,151.4399,151.5444,151.4304,151.5254,10681.0
2018-08-27 10:20:00,159.55,159.58,159.49,159.51,16799.0,151.5254,151.5539,151.4684,151.4874,16799.0
2018-08-27 10:30:00,159.47,159.48,159.31,159.32,7921.0,151.4494,151.4589,151.2974,151.3069,7921.0
2018-08-27 10:40:00,159.32,159.44,159.32,159.38,6065.0,151.3069,151.4209,151.3069,151.3639,6065.0
2018-08-27 10:50:00,159.37,159.51,159.37,159.51,7327.0,151.3544,151.4874,151.3544,151.4874,7327.0
2018-08-27 11:00:00,159.52,159.55,159.39,159.44,9208.0,151.4969,151.5254,151.3734,151.4209,9208.0
2018-08-27 11:10:00,159.52,159.53,159.46,159.49,6046.0,151.4969,151.5064,151.4399,151.4684,6046.0
2018-08-27 11:20:00,159.48,159.49,159.38,159.46,6382.0,151.4589,151.4684,151.3639,151.4399,6382.0
2018-08-27 11:30:00,159.48,159.52,159.43,159.44,4714.0,151.4589,151.4969,151.4114,151.4209,4714.0
2018-08-27 11:40:00,159.33,159.48,159.32,159.45,6275.0,151.3164,151.4589,151.3069,151.4304,6275.0
2018-08-27 11:50:00,159.5,159.65,159.49,159.62,11718.0,151.4779,151.6203,151.4684,151.5918,11718.0
2018-08-27 12:00:00,159.61,159.61,159.52,159.6,3984.0,151.5823,151.5823,151.4969,151.5729,3984.0
2018-08-27 12:10:00,159.61,159.61,159.54,159.56,4761.0,151.5823,151.5823,151.5159,151.5349,4761.0
2018-08-27 12:20:00,159.59,159.63,159.59,159.59,2864.0,151.5634,151.6013,151.5634,151.5634,2864.0
2018-08-27 12:30:00,159.59,159.65,159.58,159.6,7345.0,151.5634,151.6203,151.5539,151.5729,7345.0
2018-08-27 12:40:00,159.61,159.65,159.57,159.58,5077.0,151.5823,151.6203,151.5444,151.5539,5077.0
2018-08-27 12:50:00,159.58,159.62,159.56,159.62,8216.0,151.5539,151.5918,151.5349,151.5918,8216.0
2018-08-27 13:00:00,159.63,159.64,159.47,159.47,6915.0,151.6013,151.6108,151.4494,151.4494,6915.0
2018-08-27 13:10:00,159.48,159.57,159.45,159.56,11447.0,151.4589,151.5444,151.4304,151.5349,11447.0
2018-08-27 13:20:00,159.55,159.57,159.47,159.48,5440.0,151.5254,151.5444,151.4494,151.4589,5440.0
2018-08-27 13:30:00,159.48,159.52,159.44,159.49,16040.0,151.4589,151.4969,151.4209,151.4684,16040.0
2018-08-27 13:40:00,159.52,159.56,159.51,159.54,5083.0,151.4969,151.5349,151.4874,151.5159,5083.0
2018-08-27 13:50:00,159.54,159.58,159.5,159.53,6260.0,151.5159,151.5539,151.4779,151.5064,6260.0
2018-08-27 14:00:00,159.54,159.59,159.51,159.52,17069.0,151.5159,151.5634,151.4874,151.4969,17069.0
2018-08-27 14:10:00,159.53,159.53,159.44,159.45,11434.0,151.5064,151.5064,151.4209,151.4304,11434.0
2018-08-27 14:20:00,159.45,159.51,159.42,159.51,18701.0,151.4304,151.4874,151.4019,151.4874,18701.0
2018-08-27 14:30:00,159.55,159.56,159.5,159.54,26875.0,151.5254,151.5349,151.4779,151.5159,26875.0
2018-08-27 14:40:00,159.54,159.56,159.48,159.54,9710.0,151.5159,151.5349,151.4589,151.5159,9710.0
2018-08-27 14:50:00,159.55,159.57,159.49,159.55,9307.0,151.5254,151.5444,151.4684,151.5254,9307.0
2018-08-27 15:00:00,159.55,159.6,159.53,159.53,7675.0,151.5254,151.5729,151.5064,151.5064,7675.0
2018-08-27 15:10:00,159.51,159.51,159.39,159.39,12944.0,151.4874,151.4874,151.3734,151.3734,12944.0
2018-08-27 15:20:00,159.38,159.52,159.38,159.5,9570.0,151.3639,151.4969,151.3639,151.4779,9570.0
2018-08-27 15:30:00,159.49,159.54,159.47,159.48,19588.0,151.4684,151.5159,151.4494,151.4589,19588.0
2018-08-27 15:40:00,159.46,159.52,159.44,159.52,10087.0,151.4399,151.4969,151.4209,151.4969,10087.0
2018-08-27 15:50:00,159.51,159.58,159.44,159.55,42432.0,151.4874,151.5539,151.4209,151.5254,42432.0
2018-08-28 09:30:00,159.94,160.04,159.88,160.02,30723.0,151.8958,151.9907,151.8388,151.9717,30723.0
2018-08-28 09:40:00,160.02,160.04,159.78,159.81,14788.0,151.9717,151.9907,151.7438,151.7723,14788.0
2018-08-28 09:50:00,159.79,159.85,159.7,159.82,7974.0,151.7533,151.8103,151.6678,151.7818,7974.0
2018-08-28 10:00:00,159.86,159.9,159.8,159.81,14756.0,151.8198,151.8578,151.7628,151.7723,14756.0
2018-08-28 10:10:00,159.82,159.87,159.74,159.77,9665.0,151.7818,151.8293,151.7058,151.7343,9665.0
2018-08-28 10:20:00,159.73,159.75,159.66,159.71,11431.0,151.6963,151.7153,151.6298,151.6773,11431.0
2018-08-28 10:30:00,159.68,159.78,159.62,159.74,2339.0,151.6488,151.7438,151.5918,151.7058,2339.0
2018-08-28 10:40:00,159.73,159.77,159.5,159.53,9265.0,151.6963,151.7343,151.4779,151.5064,9265.0
2018-08-28 10:50:00,159.52,159.66,159.52,159.65,1648.0,151.4969,151.6298,151.4969,151.6203,1648.0
2018-08-28 11:00:00,159.64,159.64,159.55,159.62,11099.0,151.6108,151.6108,151.5254,151.5918,11099.0
2018-08-28 11:10:00,159.59,159.74,159.59,159.65,5941.0,151.5634,151.7058,151.5634,151.6203,5941.0
2018-08-28 11:20:00,159.65,159.78,159.65,159.76,4492.0,151.6203,151.7438,151.6203,151.7248,4492.0
2018-08-28 11:30:00,159.73,159.73,159.52,159.54,3377.0,151.6963,151.6963,151.4969,151.5159,3377.0
2018-08-28 11:40:00,159.53,159.6,159.46,159.54,4591.0,151.5064,151.5729,151.4399,151.5159,4591.0
2018-08-28 11:50:00,159.51,159.54,159.38,159.44,7274.0,151.4874,151.5159,151.3639,151.4209,7274.0
2018-08-28 12:00:00,159.44,159.53,159.38,159.53,13102.0,151.4209,151.5064,151.3639,151.5064,13102.0
2018-08-28 12:10:00,159.57,159.65,159.51,159.64,21156.0,151.5444,151.6203,151.4874,151.6108,21156.0
2018-08-28 12:20:00,159.65,159.66,159.55,159.55,2966.0,151.6203,151.6298,151.5254,151.5254,2966.0
2018-08-28 12:30:00,159.6,159.68,159.59,159.64,3196.0,151.5729,151.6488,151.5634,151.6108,3196.0
2018-08-28 12:40:00,159.63,159.69,159.6,159.69,2899.0,151.6013,151.6583,151.5729,151.6583,2899.0
2018-08-28 12:50:00,159.7,159.7,159.62,159.64,4083.0,151.6678,151.6678,151.5918,151.6108,4083.0
2018-08-28 13:00:00,159.65,159.67,159.59,159.66,8382.0,151.6203,151.6393,151.5634,151.6298,8382.0
2018-08-28 13:10:00,159.66,159.76,159.65,159.75,4196.0,151.6298,151.7248,151.6203,151.7153,4196.0
2018-08-28 13:20:00,159.76,159.78,159.56,159.6,13942.0,151.7248,151.7438,151.5349,151.5729,13942.0
2018-08-28 13:30:00,159.56,159.7,159.56,159.69,8872.0,151.5349,151.6678,151.5349,151.6583,8872.0
2018-08-28 13:40:00,159.75,159.76,159.7,159.75,14935.0,151.7153,151.7248,151.6678,151.7153,14935.0
2018-08-28 13:50:00,159.76,159.82,159.7,159.72,3307.0,151.7248,151.7818,151.6678,151.6868,3307.0
2018-08-28 14:00:00,159.72,159.8,159.71,159.76,9079.0,151.6868,151.7628,151.6773,151.7248,9079.0
2018-08-28 14:10:00,159.79,159.82,159.75,159.81,10951.0,151.7533,151.7818,151.7153,151.7723,10951.0
2018-08-28 14:20:00,159.78,159.8,159.75,159.79,17468.0,151.7438,151.7628,151.7153,151.7533,17468.0
2018-08-28 14:30:00,159.77,159.82,159.7,159.7,7254.0,151.7343,151.7818,151.6678,151.6678,7254.0
2018-08-28 14:40:00,159.69,159.81,159.69,159.8,4203.0,151.6583,151.7723,151.6583,151.7628,4203.0
2018-08-28 14:50:00,159.78,159.8,159.76,159.78,38491.0,151.7438,151.7628,151.7248,151.7438,38491.0
2018-08-28 15:00:00,159.77,159.8,159.73,159.79,4422.0,151.7343,151.7628,151.6963,151.7533,4422.0
2018-08-28 15:10:00,159.79,159.86,159.78,159.81,9724.0,151.7533,151.8198,151.7438,151.7723,9724.0
2018-08-28 15:20:00,159.8,159.8,159.7,159.74,7637.0,151.7628,151.7628,151.6678,151.7058,7637.0
2018-08-28 15:30:00,159.74,159.8,159.74,159.76,6082.0,151.7058,151.7628,151.7058,151.7248,6082.0
2018-08-28 15:40:00,159.73,159.73,159.6,159.61,4483.0,151.6963,151.6963,151.5729,151.5823,4483.0
2018-08-28 15:50:00,159.6,159.72,159.55,159.71,21862.0,151.5729,151.6868,151.5254,151.6773,21862.0
2018-08-29 09:30:00,159.92,160.15,159.92,160.15,13457.0,151.8768,152.0952,151.8768,152.0952,13457.0
2018-08-29 09:40:00,160.18,160.3,160.07,160.14,18350.0,152.1237,152.2376,152.0192,152.0857,18350.0
2018-08-29 09:50:00,160.09,160.25,160.09,160.14,8858.0,152.0382,152.1902,152.0382,152.0857,8858.0
2018-08-29 10:00:00,160.18,160.22,160.08,160.22,5510.0,152.1237,152.1617,152.0287,152.1617,5510.0
2018-08-29 10:10:00,160.22,160.26,160.19,160.21,5951.0,152.1617,152.1997,152.1332,152.1522,5951.0
2018-08-29 10:20:00,160.22,160.41,160.2,160.41,8072.0,152.1617,152.3421,152.1427,152.3421,8072.0
2018-08-29 10:30:00,160.43,160.5,160.42,160.5,5096.0,152.3611,152.4276,152.3516,152.4276,5096.0
2018-08-29 10:40:00,160.52,160.7,160.5,160.7,9243.0,152.4466,152.6175,152.4276,152.6175,9243.0
2018-08-29 10:50:00,160.73,160.74,160.59,160.68,4958.0,152.646,152.6555,152.5131,152.5985,4958.0
2018-08-29 11:00:00,160.66,160.68,160.59,160.67,23235.0,152.5795,152.5985,152.5131,152.589,23235.0
2018-08-29 11:10:00,160.69,160.8,160.67,160.77,18170.0,152.608,152.7125,152.589,152.684,18170.0
2018-08-29 11:20:00,160.78,160.96,160.78,160.94,14046.0,152.6935,152.8644,152.6935,152.8455,14046.0
2018-08-29 11:30:00,160.96,161.01,160.85,160.85,6086.0,152.8644,152.9119,152.76,152.76,6086.0
2018-08-29 11:40:00,160.86,160.87,160.77,160.81,11642.0,152.7695,152.779,152.684,152.722,11642.0
2018-08-29 11:50:00,160.84,160.92,160.83,160.92,3889.0,152.7505,152.8265,152.741,152.8265,3889.0
2018-08-29 12:00:00,160.93,160.96,160.86,160.96,2950.0,152.836,152.8644,152.7695,152.8644,2950.0
2018-08-29 12:10:00,160.97,161.04,160.96,161.0,4230.0,152.8739,152.9404,152.8644,152.9024,4230.0
2018-08-29 12:20:00,161.03,161.05,160.96,161.02,4541.0,152.9309,152.9499,152.8644,152.9214,4541.0
2018-08-29 12:30:00,160.96,161.02,160.95,160.95,3623.0,152.8644,152.9214,152.855,152.855,3623.0
2018-08-29 12:40:00,160.95,161.0,160.94,161.0,7955.0,152.855,152.9024,152.8455,152.9024,7955.0
2018-08-29 12:50:00,161.03,161.07,160.99,161.04,5301.0,152.9309,152.9689,152.8929,152.9404,5301.0
2018-08-29 13:00:00,161.03,161.04,161.01,161.02,2513.0,152.9309,152.9404,152.9119,152.9214,2513.0
2018-08-29 13:10:00,161.0,161.04,160.99,160.99,6386.0,152.9024,152.9404,152.8929,152.8929,6386.0
2018-08-29 13:20:00,160.96,160.97,160.9,160.97,3711.0,152.8644,152.8739,152.8075,152.8739,3711.0
2018-08-29 13:30:00,160.96,160.98,160.92,160.95,8743.0,152.8644,152.8834,152.8265,152.855,8743.0
2018-08-29 13:40:00,160.93,160.96,160.88,160.88,5175.0,152.836,152.8644,152.7885,152.7885,5175.0
2018-08-29 13:50:00,160.9,160.92,160.87,160.88,12490.0,152.8075,152.8265,152.779,152.7885,12490.0
2018-08-29 14:00:00,160.88,160.97,160.88,160.96,13215.0,152.7885,152.8739,152.7885,152.8644,13215.0
2018-08-29 14:10:00,160.98,161.02,160.97,160.98,5975.0,152.8834,152.9214,152.8739,152.8834,5975.0
2018-08-29 14:20:00,160.97,160.99,160.95,160.96,12335.0,152.8739,152.8929,152.855,152.8644,12335.0
2018-08-29 14:30:00,160.94,161.04,160.91,161.02,6995.0,152.8455,152.9404,152.817,152.9214,6995.0
2018-08-29 14:40:00,161.02,161.03,160.97,160.99,50446.0,152.9214,152.9309,152.8739,152.8929,50446.0
2018-08-29 14:50:00,161.0,161.05,160.98,161.03,7427.0,152.9024,152.9499,152.8834,152.9309,7427.0
2018-08-29 15:00:00,161.06,161.11,161.06,161.08,11248.0,152.9594,153.0069,152.9594,152.9784,11248.0
2018-08-29 15:10:00,161.1,161.2,161.09,161.18,10088.0,152.9974,153.0924,152.9879,153.0734,10088.0
2018-08-29 15:20:00,161.18,161.22,161.13,161.2,11952.0,153.0734,153.1114,153.0259,153.0924,11952.0
2018-08-29 15:30:00,161.18,161.24,161.16,161.21,12568.0,153.0734,153.1304,153.0544,153.1019,12568.0
2018-08-29 15:40:00,161.21,161.22,161.15,161.16,15249.0,153.1019,153.1114,153.0449,153.0544,15249.0
2018-08-29 15:50:00,161.2,161.23,161.09,161.13,24671.0,153.0924,153.1209,152.9879,153.0259,24671.0
2018-08-30 09:30:00,160.76,161.0,160.61,160.64,26572.0,152.6745,152.9024,152.5321,152.5605,26572.0
2018-08-30 09:40:00,160.72,160.91,160.61,160.78,11793.0,152.6365,152.817,152.5321,152.6935,11793.0
2018-08-30 09:50:00,160.73,160.81,160.69,160.72,13037.0,152.646,152.722,152.608,152.6365,13037.0
2018-08-30 10:00:00,160.83,160.91,160.74,160.81,3763.0,152.741,152.817,152.6555,152.722,3763.0
2018-08-30 10:10:00,160.78,160.99,160.75,160.98,8095.0,152.6935,152.8929,152.665,152.8834,8095.0
2018-08-30 10:20:00,161.0,161.03,160.94,160.99,5398.0,152.9024,152.9309,152.8455,152.8929,5398.0
2018-08-30 10:30:00,161.0,161.19,160.88,161.15,6072.0,152.9024,153.0829,152.7885,153.0449,6072.0
2018-08-30 10:40:00,161.19,161.2,161.06,161.16,15247.0,153.0829,153.0924,152.9594,153.0544,15247.0
2018-08-30 10:50:00,161.19,161.21,161.12,161.12,6769.0,153.0829,153.1019,153.0164,153.0164,6769.0
2018-08-30 11:00:00,161.21,161.21,160.97,160.98,11315.0,153.1019,153.1019,152.8739,152.8834,11315.0
2018-08-30 11:10:00,160.99,161.06,160.91,160.99,10055.0,152.8929,152.9594,152.817,152.8929,10055.0
2018-08-30 11:20:00,160.93,160.96,160.75,160.83,5367.0,152.836,152.8644,152.665,152.741,5367.0
2018-08-30 11:30:00,160.85,160.92,160.79,160.8,3788.0,152.76,152.8265,152.703,152.7125,3788.0
2018-08-30 11:40:00,160.81,160.89,160.75,160.88,16005.0,152.722,152.798,152.665,152.7885,16005.0
2018-08-30 11:50:00,160.94,160.95,160.87,160.88,2473.0,152.8455,152.855,152.779,152.7885,2473.0
2018-08-30 12:00:00,160.86,160.99,160.86,160.95,15603.0,152.7695,152.8929,152.7695,152.855,15603.0
2018-08-30 12:10:00,160.9,161.05,160.88,161.02,12681.0,152.8075,152.9499,152.7885,152.9214,12681.0
2018-08-30 12:20:00,161.02,161.1,161.02,161.08,8000.0,152.9214,152.9974,152.9214,152.9784,8000.0
2018-08-30 12:30:00,161.09,161.2,161.06,161.16,7789.0,152.9879,153.0924,152.9594,153.0544,7789.0
2018-08-30 12:40:00,161.19,161.2,161.15,161.15,7907.0,153.0829,153.0924,153.0449,153.0449,7907.0
2018-08-30 12:50:00,161.2,161.28,161.2,161.26,4149.0,153.0924,153.1684,153.0924,153.1494,4149.0
2018-08-30 13:00:00,161.28,161.33,161.26,161.27,5494.0,153.1684,153.2158,153.1494,153.1589,5494.0
2018-08-30 13:10:00,161.24,161.35,161.24,161.34,5577.0,153.1304,153.2348,153.1304,153.2253,5577.0
2018-08-30 13:20:00,161.36,161.4,161.32,161.37,4532.0,153.2443,153.2823,153.2063,153.2538,4532.0
2018-08-30 13:30:00,161.38,161.39,161.3,161.38,6484.0,153.2633,153.2728,153.1873,153.2633,6484.0
2018-08-30 13:40:00,161.31,161.38,161.31,161.33,8899.0,153.1968,153.2633,153.1968,153.2158,8899.0
2018-08-30 13:50:00,161.3,161.36,161.26,161.3,6857.0,153.1873,153.2443,153.1494,153.1873,6857.0
2018-08-30 14:00:00,161.33,161.37,161.19,161.19,5893.0,153.2158,153.2538,153.0829,153.0829,5893.0
2018-08-30 14:10:00,161.21,161.27,160.76,160.77,17238.0,153.1019,153.1589,152.6745,152.684,17238.0
2018-08-30 14:20:00,160.72,160.77,160.48,160.61,7877.0,152.6365,152.684,152.4086,152.5321,7877.0
2018-08-30 14:30:00,160.63,160.91,160.62,160.88,14347.0,152.551,152.817,152.5415,152.7885,14347.0
2018-08-30 14:40:00,160.86,160.86,160.66,160.73,60520.0,152.7695,152.7695,152.5795,152.646,60520.0
2018-08-30 14:50:00,160.76,160.76,160.5,160.5,28542.0,152.6745,152.6745,152.4276,152.4276,28542.0
2018-08-30 15:00:00,160.45,160.45,160.19,160.33,13504.0,152.3801,152.3801,152.1332,152.2661,13504.0
2018-08-30 15:10:00,160.34,160.44,160.21,160.4,10260.0,152.2756,152.3706,152.1522,152.3326,10260.0
2018-08-30 15:20:00,160.44,160.55,160.34,160.52,12285.0,152.3706,152.4751,152.2756,152.4466,12285.0
2018-08-30 15:30:00,160.55,160.59,160.43,160.51,14533.0,152.4751,152.5131,152.3611,152.4371,14533.0
2018-08-30 15:40:00,160.49,160.59,160.44,160.48,15042.0,152.4181,152.5131,152.3706,152.4086,15042.0
2018-08-30 15:50:00,160.47,160.65,160.43,160.58,29234.0,152.3991,152.57,152.3611,152.5036,29234.0
2018-08-31 09:30:00,160.44,160.8,160.44,160.8,18234.0,152.3706,152.7125,152.3706,152.7125,18234.0
2018-08-31 09:40:00,160.77,160.87,160.76,160.81,3690.0,152.684,152.779,152.6745,152.722,3690.0
2018-08-31 09:50:00,160.84,160.86,160.74,160.74,1385.0,152.7505,152.7695,152.6555,152.6555,1385.0
2018-08-31 10:00:00,160.81,161.03,160.8,160.91,9174.0,152.722,152.9309,152.7125,152.817,9174.0
2018-08-31 10:10:00,160.98,161.13,160.98,161.03,14094.0,152.8834,153.0259,152.8834,152.9309,14094.0
2018-08-31 10:20:00,161.01,161.05,160.84,160.91,4738.0,152.9119,152.9499,152.7505,152.817,4738.0
2018-08-31 10:30:00,160.92,160.95,160.86,160.93,35336.0,152.8265,152.855,152.7695,152.836,35336.0
2018-08-31 10:40:00,160.98,160.99,160.86,160.9,5145.0,152.8834,152.8929,152.7695,152.8075,5145.0
2018-08-31 10:50:00,160.91,160.99,160.86,160.96,4998.0,152.817,152.8929,152.7695,152.8644,4998.0
2018-08-31 11:00:00,160.97,161.07,160.94,160.97,3014.0,152.8739,152.9689,152.8455,152.8739,3014.0
2018-08-31 11:10:00,160.81,160.91,160.81,160.9,4637.0,152.722,152.817,152.722,152.8075,4637.0
2018-08-31 11:20:00,160.87,160.87,160.73,160.73,3490.0,152.779,152.779,152.646,152.646,3490.0
2018-08-31 11:30:00,160.72,160.84,160.69,160.83,4932.0,152.6365,152.7505,152.608,152.741,4932.0
2018-08-31 11:40:00,160.8,160.8,160.54,160.55,6058.0,152.7125,152.7125,152.4656,152.4751,6058.0
2018-08-31 11:50:00,160.57,160.66,160.56,160.57,3602.0,152.4941,152.5795,152.4846,152.4941,3602.0
2018-08-31 12:00:00,160.47,160.5,160.4,160.5,7619.0,152.3991,152.4276,152.3326,152.4276,7619.0
2018-08-31 12:10:00,160.51,160.63,160.47,160.62,4469.0,152.4371,152.551,152.3991,152.5415,4469.0
2018-08-31 12:20:00,160.6,160.6,160.45,160.6,2592.0,152.5226,152.5226,152.3801,152.5226,2592.0
2018-08-31 12:30:00,160.6,160.61,160.4,160.52,7518.0,152.5226,152.5321,152.3326,152.4466,7518.0
2018-08-31 12:40:00,160.56,160.68,160.56,160.63,8052.0,152.4846,152.5985,152.4846,152.551,8052.0
2018-08-31 12:50:00,160.65,160.66,160.58,160.65,4701.0,152.57,152.5795,152.5036,152.57,4701.0
2018-08-31 13:00:00,160.65,160.66,160.6,160.66,3000.0,152.57,152.5795,152.5226,152.5795,3000.0
2018-08-31 13:10:00,160.69,160.7,160.61,160.63,8234.0,152.608,152.6175,152.5321,152.551,8234.0
2018-08-31 13:20:00,160.64,160.69,160.62,160.62,2654.0,152.5605,152.608,152.5415,152.5415,2654.0
2018-08-31 13:30:00,160.55,160.67,160.52,160.62,9963.0,152.4751,152.589,152.4466,152.5415,9963.0
2018-08-31 13:40:00,160.57,160.63,160.54,160.62,6090.0,152.4941,152.551,152.4656,152.5415,6090.0
2018-08-31 13:50:00,160.62,160.63,160.55,160.58,8256.0,152.5415,152.551,152.4751,152.5036,8256.0
2018-08-31 14:00:00,160.61,160.62,160.47,160.48,10331.0,152.5321,152.5415,152.3991,152.4086,10331.0
2018-08-31 14:10:00,160.43,160.45,160.4,160.44,3911.0,152.3611,152.3801,152.3326,152.3706,3911.0
2018-08-31 14:20:00,160.39,160.43,160.33,160.43,12881.0,152.3231,152.3611,152.2661,152.3611,12881.0
2018-08-31 14:30:00,160.44,160.51,160.39,160.47,18708.0,152.3706,152.4371,152.3231,152.3991,18708.0
2018-08-31 14:40:00,160.47,160.51,160.43,160.48,13113.0,152.3991,152.4371,152.3611,152.4086,13113.0
2018-08-31 14:50:00,160.51,160.57,160.47,160.47,11514.0,152.4371,152.4941,152.3991,152.3991,11514.0
2018-08-31 15:00:00,160.44,160.65,160.44,160.57,16641.0,152.3706,152.57,152.3706,152.4941,16641.0
2018-08-31 15:10:00,160.57,160.67,160.56,160.67,5473.0,152.4941,152.589,152.4846,152.589,5473.0
2018-08-31 15:20:00,160.64,160.64,160.39,160.39,8118.0,152.5605,152.5605,152.3231,152.3231,8118.0
2018-08-31 15:30:00,160.42,160.75,160.42,160.72,22050.0,152.3516,152.665,152.3516,152.6365,22050.0
2018-08-31 15:40:00,160.71,160.79,160.64,160.69,16323.0,152.627,152.703,152.5605,152.608,16323.0
2018-08-31 15:50:00,160.69,160.87,160.69,160.76,32732.0,152.608,152.779,152.608,152.6745,32732.0
2018-09-04 09:30:00,160.56,160.65,160.08,160.08,51638.0,152.4846,152.57,152.0287,152.0287,51638.0
2018-09-04 09:40:00,160.03,160.07,159.87,159.93,52320.0,151.9812,152.0192,151.8293,151.8863,52320.0
2018-09-04 09:50:00,159.95,160.2,159.94,160.13,5723.0,151.9052,152.1427,151.8958,152.0762,5723.0
2018-09-04 10:00:00,160.14,160.47,160.12,160.47,18550.0,152.0857,152.3991,152.0667,152.3991,18550.0
2018-09-04 10:10:00,160.45,160.5,160.38,160.44,5891.0,152.3801,152.4276,152.3136,152.3706,5891.0
2018-09-04 10:20:00,160.45,160.58,160.3,160.32,8152.0,152.3801,152.5036,152.2376,152.2566,8152.0
2018-09-04 10:30:00,160.31,160.43,160.29,160.3,4889.0,152.2471,152.3611,152.2281,152.2376,4889.0
2018-09-04 10:40:00,160.39,160.66,160.32,160.66,12061.0,152.3231,152.5795,152.2566,152.5795,12061.0
2018-09-04 10:50:00,160.64,160.8,160.63,160.72,20322.0,152.5605,152.7125,152.551,152.6365,20322.0
2018-09-04 11:00:00,160.69,160.7,160.54,160.59,15138.0,152.608,152.6175,152.4656,152.5131,15138.0
2018-09-04 11:10:00,160.62,160.63,160.49,160.59,11732.0,152.5415,152.551,152.4181,152.5131,11732.0
2018-09-04 11:20:00,160.63,160.66,160.48,160.5,22746.0,152.551,152.5795,152.4086,152.4276,22746.0
2018-09-04 11:30:00,160.51,160.63,160.51,160.61,11505.0,152.4371,152.551,152.4371,152.5321,11505.0
2018-09-04 11:40:00,160.51,160.52,160.29,160.29,7272.0,152.4371,152.4466,152.2281,152.2281,7272.0
2018-09-04 11:50:00,160.31,160.31,160.1,160.1,6791.0,152.2471,152.2471,152.0477,152.0477,6791.0
2018-09-04 12:00:00,160.13,160.16,160.03,160.03,7795.0,152.0762,152.1047,151.9812,151.9812,7795.0
2018-09-04 12:10:00,160.04,160.2,160.01,160.18,20971.0,151.9907,152.1427,151.9622,152.1237,20971.0
2018-09-04 12:20:00,160.16,160.16,159.81,159.93,6989.0,152.1047,152.1047,151.7723,151.8863,6989.0
2018-09-04 12:30:00,160.02,160.09,159.95,160.06,6019.0,151.9717,152.0382,151.9052,152.0097,6019.0
2018-09-04 12:40:00,160.06,160.16,160.05,160.12,3865.0,152.0097,152.1047,152.0002,152.0667,3865.0
2018-09-04 12:50:00,160.16,160.25,160.1,160.21,6780.0,152.1047,152.1902,152.0477,152.1522,6780.0
2018-09-04 13:00:00,160.23,160.37,160.23,160.29,7109.0,152.1712,152.3041,152.1712,152.2281,7109.0
2018-09-04 13:10:00,160.33,160.38,160.29,160.3,4151.0,152.2661,152.3136,152.2281,152.2376,4151.0
2018-09-04 13:20:00,160.27,160.35,160.26,160.32,3842.0,152.2092,152.2851,152.1997,152.2566,3842.0
2018-09-04 13:30:00,160.31,160.39,160.3,160.3,7744.0,152.2471,152.3231,152.2376,152.2376,7744.0
2018-09-04 13:40:00,160.27,160.35,160.14,160.31,21751.0,152.2092,152.2851,152.0857,152.2471,21751.0
2018-09-04 13:50:00,160.35,160.41,160.33,160.39,4138.0,152.2851,152.3421,152.2661,152.3231,4138.0
2018-09-04 14:00:00,160.42,160.43,160.35,160.35,9627.0,152.3516,152.3611,152.2851,152.2851,9627.0
2018-09-04 14:10:00,160.34,160.42,160.3,160.37,8660.0,152.2756,152.3516,152.2376,152.3041,8660.0
2018-09-04 14:20:00,160.35,160.54,160.35,160.5,11133.0,152.2851,152.4656,152.2851,152.4276,11133.0
2018-09-04 14:30:00,160.44,160.56,160.43,160.55,7758.0,152.3706,152.4846,152.3611,152.4751,7758.0
2018-09-04 14:40:00,160.55,160.59,160.47,160.47,5100.0,152.4751,152.5131,152.3991,152.3991,5100.0
2018-09-04 14:50:00,160.48,160.61,160.48,160.6,21066.0,152.4086,152.5321,152.4086,152.5226,21066.0
2018-09-04 15:00:00,160.62,160.64,160.49,160.61,12711.0,152.5415,152.5605,152.4181,152.5321,12711.0
2018-09-04 15:10:00,160.6,160.61,160.48,160.49,7550.0,152.5226,152.5321,152.4086,152.4181,7550.0
2018-09-04 15:20:00,160.48,160.56,160.48,160.51,5720.0,152.4086,152.4846,152.4086,152.4371,5720.0
2018-09-04 15:30:00,160.49,160.52,160.46,160.51,7540.0,152.4181,152.4466,152.3896,152.4371,7540.0
2018-09-04 15:40:00,160.46,160.48,160.38,160.42,8107.0,152.3896,152.4086,152.3136,152.3516,8107.0
2018-09-04 15:50:00,160.44,160.6,160.3,160.55,35838.0,152.3706,152.5226,152.2376,152.4751,35838.0
2018-09-05 09:30:00,160.31,160.31,159.99,160.03,21045.0,152.2471,152.2471,151.9432,151.9812,21045.0
2018-09-05 09:40:00,159.94,160.13,159.93,160.09,12344.0,151.8958,152.0762,151.8863,152.0382,12344.0
2018-09-05 09:50:00,160.09,160.09,159.34,159.35,17658.0,152.0382,152.0382,151.3259,151.3354,17658.0
2018-09-05 10:00:00,159.42,159.45,159.14,159.44,8971.0,151.4019,151.4304,151.136,151.4209,8971.0
2018-09-05 10:10:00,159.39,159.39,159.08,159.08,8871.0,151.3734,151.3734,151.079,151.079,8871.0
2018-09-05 10:20:00,159.01,159.01,158.6,158.95,12407.0,151.0125,151.0125,150.6231,150.9555,12407.0
2018-09-05 10:30:00,158.93,158.93,158.53,158.62,12162.0,150.9365,150.9365,150.5567,150.6421,12162.0
2018-09-05 10:40:00,158.5,159.06,158.47,158.97,4353.0,150.5282,151.06,150.4997,150.9745,4353.0
2018-09-05 10:50:00,158.93,159.15,158.91,159.09,6032.0,150.9365,151.1455,150.9176,151.0885,6032.0
2018-09-05 11:00:00,159.03,159.06,158.82,158.86,10883.0,151.0315,151.06,150.8321,150.8701,10883.0
2018-09-05 11:10:00,158.86,158.92,158.71,158.92,8198.0,150.8701,150.9271,150.7276,150.9271,8198.0
2018-09-05 11:20:00,158.91,159.03,158.75,158.75,30023.0,150.9176,151.0315,150.7656,150.7656,30023.0
2018-09-05 11:30:00,158.81,158.89,158.69,158.78,7126.0,150.8226,150.8986,150.7086,150.7941,7126.0
2018-09-05 11:40:00,158.93,158.99,158.85,158.99,7070.0,150.9365,150.9935,150.8606,150.9935,7070.0
2018-09-05 11:50:00,159.02,159.19,159.02,159.11,5652.0,151.022,151.1835,151.022,151.1075,5652.0
2018-09-05 12:00:00,159.23,159.36,159.22,159.36,8555.0,151.2215,151.3449,151.212,151.3449,8555.0
2018-09-05 12:10:00,159.33,159.4,159.23,159.4,9038.0,151.3164,151.3829,151.2215,151.3829,9038.0
2018-09-05 12:20:00,159.37,159.4,159.26,159.36,7144.0,151.3544,151.3829,151.25,151.3449,7144.0
2018-09-05 12:30:00,159.4,159.58,159.4,159.54,11253.0,151.3829,151.5539,151.3829,151.5159,11253.0
2018-09-05 12:40:00,159.5,159.52,159.45,159.48,22038.0,151.4779,151.4969,151.4304,151.4589,22038.0
2018-09-05 12:50:00,159.51,159.51,159.22,159.22,17055.0,151.4874,151.4874,151.212,151.212,17055.0
2018-09-05 13:00:00,159.21,159.38,159.2,159.33,7993.0,151.2025,151.3639,151.193,151.3164,7993.0
2018-09-05 13:10:00,159.36,159.56,159.32,159.52,14326.0,151.3449,151.5349,151.3069,151.4969,14326.0
2018-09-05 13:20:00,159.56,159.6,159.44,159.49,12462.0,151.5349,151.5729,151.4209,151.4684,12462.0
2018-09-05 13:30:00,159.58,159.64,159.51,159.52,7648.0,151.5539,151.6108,151.4874,151.4969,7648.0
2018-09-05 13:40:00,159.52,159.52,159.4,159.42,3848.0,151.4969,151.4969,151.3829,151.4019,3848.0
2018-09-05 13:50:00,159.44,159.45,159.35,159.41,9159.0,151.4209,151.4304,151.3354,151.3924,9159.0
2018-09-05 14:00:00,159.45,159.45,159.25,159.27,5931.0,151.4304,151.4304,151.2405,151.2594,5931.0
2018-09-05 14:10:00,159.26,159.4,159.23,159.4,7442.0,151.25,151.3829,151.2215,151.3829,7442.0
2018-09-05 14:20:00,159.4,159.41,159.3,159.3,18328.0,151.3829,151.3924,151.2879,151.2879,18328.0
2018-09-05 14:30:00,159.3,159.45,159.28,159.45,18702.0,151.2879,151.4304,151.2689,151.4304,18702.0
2018-09-05 14:40:00,159.35,159.43,159.29,159.29,4465.0,151.3354,151.4114,151.2784,151.2784,4465.0
2018-09-05 14:50:00,159.25,159.25,159.13,159.2,14911.0,151.2405,151.2405,151.1265,151.193,14911.0
2018-09-05 15:00:00,159.23,159.28,159.15,159.16,11763.0,151.2215,151.2689,151.1455,151.155,11763.0
2018-09-05 15:10:00,159.16,159.35,159.08,159.28,21651.0,151.155,151.3354,151.079,151.2689,21651.0
2018-09-05 15:20:00,159.27,159.3,159.11,159.15,105613.0,151.2594,151.2879,151.1075,151.1455,105613.0
2018-09-05 15:30:00,159.2,159.26,159.16,159.2,19379.0,151.193,151.25,151.155,151.193,19379.0
2018-09-05 15:40:00,159.18,159.22,158.97,158.97,17732.0,151.174,151.212,150.9745,150.9745,17732.0
2018-09-05 15:50:00,158.94,159.19,158.91,159.17,29290.0,150.946,151.1835,150.9176,151.1645,29290.0
2018-09-06 09:30:00,159.28,159.56,158.89,158.91,29660.0,151.2689,151.5349,150.8986,150.9176,29660.0
2018-09-06 09:40:00,158.83,159.23,158.7,159.23,12467.0,150.8416,151.2215,150.7181,151.2215,12467.0
2018-09-06 09:50:00,159.2,159.34,159.09,159.34,5406.0,151.193,151.3259,151.0885,151.3259,5406.0
2018-09-06 10:00:00,159.22,159.23,158.77,158.77,3409.0,151.212,151.2215,150.7846,150.7846,3409.0
2018-09-06 10:10:00,158.79,158.8,158.42,158.48,11294.0,150.8036,150.8131,150.4522,150.5092,11294.0
2018-09-06 10:20:00,158.51,158.67,158.35,158.66,9436.0,150.5377,150.6896,150.3857,150.6801,9436.0
2018-09-06 10:30:00,158.67,158.68,158.27,158.39,8386.0,150.6896,150.6991,150.3097,150.4237,8386.0
2018-09-06 10:40:00,158.43,158.43,157.93,157.93,14849.0,150.4617,150.4617,149.9868,149.9868,14849.0
2018-09-06 10:50:00,157.98,158.24,157.86,158.16,16256.0,150.0343,150.2813,149.9204,150.2053,16256.0
2018-09-06 11:00:00,158.1,158.1,157.61,157.7,19122.0,150.1483,150.1483,149.6829,149.7684,19122.0
2018-09-06 11:10:00,157.78,157.89,157.75,157.8,10607.0,149.8444,149.9489,149.8159,149.8634,10607.0
2018-09-06 11:20:00,157.73,158.12,157.66,158.04,7448.0,149.7969,150.1673,149.7304,150.0913,7448.0
2018-09-06 11:30:00,157.98,158.18,157.98,158.11,5803.0,150.0343,150.2243,150.0343,150.1578,5803.0
2018-09-06 11:40:00,158.14,158.22,157.97,158.22,11479.0,150.1863,150.2623,150.0248,150.2623,11479.0
2018-09-06 11:50:00,158.21,158.31,158.12,158.22,9259.0,150.2528,150.3477,150.1673,150.2623,9259.0
2018-09-06 12:00:00,158.22,158.31,158.18,158.31,10910.0,150.2623,150.3477,150.2243,150.3477,10910.0
2018-09-06 12:10:00,158.25,158.25,158.12,158.16,17339.0,150.2907,150.2907,150.1673,150.2053,17339.0
2018-09-06 12:20:00,158.12,158.23,158.09,158.12,10648.0,150.1673,150.2718,150.1388,150.1673,10648.0
2018-09-06 12:30:00,158.15,158.16,157.88,157.92,11605.0,150.1958,150.2053,149.9394,149.9773,11605.0
2018-09-06 12:40:00,157.9,158.12,157.89,158.05,5942.0,149.9584,150.1673,149.9489,150.1008,5942.0
2018-09-06 12:50:00,158.0,158.03,157.88,157.9,8521.0,150.0533,150.0818,149.9394,149.9584,8521.0
2018-09-06 13:00:00,157.83,157.85,157.67,157.77,3594.0,149.8919,149.9109,149.7399,149.8349,3594.0
2018-09-06 13:10:00,157.77,158.08,157.73,158.08,3269.0,149.8349,150.1293,149.7969,150.1293,3269.0
2018-09-06 13:20:00,158.12,158.16,158.06,158.06,9541.0,150.1673,150.2053,150.1103,150.1103,9541.0
2018-09-06 13:30:00,158.1,158.18,158.07,158.07,3439.0,150.1483,150.2243,150.1198,150.1198,3439.0
2018-09-06 13:40:00,158.09,158.31,158.09,158.19,5152.0,150.1388,150.3477,150.1388,150.2338,5152.0
2018-09-06 13:50:00,158.17,158.19,158.06,158.09,10808.0,150.2148,150.2338,150.1103,150.1388,10808.0
2018-09-06 14:00:00,158.11,158.23,158.03,158.23,17619.0,150.1578,150.2718,150.0818,150.2718,17619.0
2018-09-06 14:10:00,158.19,158.3,158.13,158.22,36905.0,150.2338,150.3382,150.1768,150.2623,36905.0
2018-09-06 14:20:00,158.2,158.23,158.01,158.07,32877.0,150.2433,150.2718,150.0628,150.1198,32877.0
2018-09-06 14:30:00,158.12,158.32,158.11,158.26,6540.0,150.1673,150.3572,150.1578,150.3002,6540.0
2018-09-06 14:40:00,158.27,158.38,158.19,158.31,14653.0,150.3097,150.4142,150.2338,150.3477,14653.0
2018-09-06 14:50:00,158.31,158.31,158.23,158.3,19538.0,150.3477,150.3477,150.2718,150.3382,19538.0
2018-09-06 15:00:00,158.26,158.58,158.25,158.56,11908.0,150.3002,150.6042,150.2907,150.5852,11908.0
2018-09-06 15:10:00,158.56,158.68,158.45,158.45,52109.0,150.5852,150.6991,150.4807,150.4807,52109.0
2018-09-06 15:20:00,158.47,158.6,158.46,158.6,9054.0,150.4997,150.6231,150.4902,150.6231,9054.0
2018-09-06 15:30:00,158.64,158.64,158.51,158.55,7841.0,150.6611,150.6611,150.5377,150.5757,7841.0
2018-09-06 15:40:00,158.54,158.58,158.42,158.5,13492.0,150.5662,150.6042,150.4522,150.5282,13492.0
2018-09-06 15:50:00,158.47,158.51,158.37,158.42,58780.0,150.4997,150.5377,150.4047,150.4522,58780.0
2018-09-07 09:30:00,157.61,157.83,157.17,157.63,22237.0,149.6829,149.8919,149.2651,149.7019,22237.0
2018-09-07 09:40:00,157.93,158.11,157.86,158.11,11096.0,149.9868,150.1578,149.9204,150.1578,11096.0
2018-09-07 09:50:00,158.18,158.66,158.18,158.53,12150.0,150.2243,150.6801,150.2243,150.5567,12150.0
2018-09-07 10:00:00,158.49,158.65,158.42,158.59,15580.0,150.5187,150.6706,150.4522,150.6136,15580.0
2018-09-07 10:10:00,158.55,158.74,158.55,158.6,9511.0,150.5757,150.7561,150.5757,150.6231,9511.0
2018-09-07 10:20:00,158.69,158.89,158.64,158.68,7828.0,150.7086,150.8986,150.6611,150.6991,7828.0
2018-09-07 10:30:00,158.77,158.78,158.65,158.66,6080.0,150.7846,150.7941,150.6706,150.6801,6080.0
2018-09-07 10:40:00,158.7,158.97,158.67,158.93,8148.0,150.7181,150.9745,150.6896,150.9365,8148.0
2018-09-07 10:50:00,158.95,158.96,158.9,158.91,6415.0,150.9555,150.965,150.9081,150.9176,6415.0
2018-09-07 11:00:00,158.91,158.95,158.83,158.93,6694.0,150.9176,150.9555,150.8416,150.9365,6694.0
2018-09-07 11:10:00,158.86,158.98,158.84,158.86,2593.0,150.8701,150.984,150.8511,150.8701,2593.0
2018-09-07 11:20:00,158.88,158.93,158.75,158.89,26132.0,150.8891,150.9365,150.7656,150.8986,26132.0
2018-09-07 11:30:00,158.91,159.06,158.87,159.03,15379.0,150.9176,151.06,150.8796,151.0315,15379.0
2018-09-07 11:40:00,159.0,159.02,158.9,158.9,5224.0,151.003,151.022,150.9081,150.9081,5224.0
2018-09-07 11:50:00,158.91,158.92,158.67,158.67,15355.0,150.9176,150.9271,150.6896,150.6896,15355.0
2018-09-07 12:00:00,158.68,158.7,158.01,158.02,37856.0,150.6991,150.7181,150.0628,150.0723,37856.0
2018-09-07 12:10:00,158.06,158.38,158.06,158.17,15718.0,150.1103,150.4142,150.1103,150.2148,15718.0
2018-09-07 12:20:00,158.11,158.29,158.02,158.02,7796.0,150.1578,150.3287,150.0723,150.0723,7796.0
2018-09-07 12:30:00,158.09,158.2,158.05,158.14,11511.0,150.1388,150.2433,150.1008,150.1863,11511.0
2018-09-07 12:40:00,158.18,158.34,157.94,158.32,5504.0,150.2243,150.3762,149.9963,150.3572,5504.0
2018-09-07 12:50:00,158.42,158.43,158.31,158.39,7688.0,150.4522,150.4617,150.3477,150.4237,7688.0
2018-09-07 13:00:00,158.38,158.4,158.12,158.13,2314.0,150.4142,150.4332,150.1673,150.1768,2314.0
2018-09-07 13:10:00,158.16,158.16,158.02,158.02,139389.0,150.2053,150.2053,150.0723,150.0723,139389.0
2018-09-07 13:20:00,157.99,158.12,157.98,158.11,2254.0,150.0438,150.1673,150.0343,150.1578,2254.0
2018-09-07 13:30:00,158.2,158.26,157.99,157.99,13043.0,150.2433,150.3002,150.0438,150.0438,13043.0
2018-09-07 13:40:00,157.95,158.09,157.94,157.96,5609.0,150.0058,150.1388,149.9963,150.0153,5609.0
2018-09-07 13:50:00,157.94,158.09,157.94,157.97,7741.0,149.9963,150.1388,149.9963,150.0248,7741.0
2018-09-07 14:00:00,157.97,158.11,157.97,158.08,16186.0,150.0248,150.1578,150.0248,150.1293,16186.0
2018-09-07 14:10:00,158.07,158.3,158.07,158.17,13672.0,150.1198,150.3382,150.1198,150.2148,13672.0
2018-09-07 14:20:00,158.15,158.42,158.15,158.41,8395.0,150.1958,150.4522,150.1958,150.4427,8395.0
2018-09-07 14:30:00,158.39,158.39,158.24,158.28,7140.0,150.4237,150.4237,150.2813,150.3192,7140.0
2018-09-07 14:40:00,158.31,158.36,158.27,158.35,6432.0,150.3477,150.3952,150.3097,150.3857,6432.0
2018-09-07 14:50:00,158.28,158.45,158.22,158.41,16836.0,150.3192,150.4807,150.2623,150.4427,16836.0
2018-09-07 15:00:00,158.36,158.42,158.31,158.31,35644.0,150.3952,150.4522,150.3477,150.3477,35644.0
2018-09-07 15:10:00,158.32,158.38,158.31,158.33,74434.0,150.3572,150.4142,150.3477,150.3667,74434.0
2018-09-07 15:20:00,158.32,158.33,158.22,158.31,2642.0,150.3572,150.3667,150.2623,150.3477,2642.0
2018-09-07 15:30:00,158.31,158.37,158.03,158.03,53156.0,150.3477,150.4047,150.0818,150.0818,53156.0
2018-09-07 15:40:00,158.13,158.13,158.0,158.02,8503.0,150.1768,150.1768,150.0533,150.0723,8503.0
2018-09-07 15:50:00,158.0,158.19,157.89,158.08,28830.0,150.0533,150.2338,149.9489,150.1293,28830.0
2018-09-10 09:30:00,158.85,158.86,158.45,158.54,28011.0,150.8606,150.8701,150.4807,150.5662,28011.0
2018-09-10 09:40:00,158.56,158.67,158.49,158.62,14958.0,150.5852,150.6896,150.5187,150.6421,14958.0
2018-09-10 09:50:00,158.68,158.68,158.43,158.53,16248.0,150.6991,150.6991,150.4617,150.5567,16248.0
2018-09-10 10:00:00,158.61,158.62,158.26,158.35,7822.0,150.6326,150.6421,150.3002,150.3857,7822.0
2018-09-10 10:10:00,158.27,158.35,158.12,158.35,11794.0,150.3097,150.3857,150.1673,150.3857,11794.0
2018-09-10 10:20:00,158.37,158.41,158.2,158.3,8472.0,150.4047,150.4427,150.2433,150.3382,8472.0
2018-09-10 10:30:00,158.34,158.51,158.29,158.51,12475.0,150.3762,150.5377,150.3287,150.5377,12475.0
2018-09-10 10:40:00,158.46,158.52,158.42,158.49,4353.0,150.4902,150.5472,150.4522,150.5187,4353.0
2018-09-10 10:50:00,158.49,158.61,158.34,158.36,2939.0,150.5187,150.6326,150.3762,150.3952,2939.0
2018-09-10 11:00:00,158.26,158.44,158.21,158.44,8757.0,150.3002,150.4712,150.2528,150.4712,8757.0
2018-09-10 11:10:00,158.57,158.66,158.52,158.6,3839.0,150.5947,150.6801,150.5472,150.6231,3839.0
2018-09-10 11:20:00,158.59,158.69,158.57,158.63,3496.0,150.6136,150.7086,150.5947,150.6516,3496.0
2018-09-10 11:30:00,158.67,158.67,158.45,158.48,2143.0,150.6896,150.6896,150.4807,150.5092,2143.0
2018-09-10 11:40:00,158.5,158.56,158.4,158.56,4570.0,150.5282,150.5852,150.4332,150.5852,4570.0
2018-09-10 11:50:00,158.55,158.65,158.55,158.6,7806.0,150.5757,150.6706,150.5757,150.6231,7806.0
2018-09-10 12:00:00,158.58,158.6,158.42,158.54,12015.0,150.6042,150.6231,150.4522,150.5662,12015.0
2018-09-10 12:10:00,158.51,158.55,158.39,158.39,3188.0,150.5377,150.5757,150.4237,150.4237,3188.0
2018-09-10 12:20:00,158.35,158.38,158.3,158.31,4371.0,150.3857,150.4142,150.3382,150.3477,4371.0
2018-09-10 12:30:00,158.34,158.4,158.3,158.35,6524.0,150.3762,150.4332,150.3382,150.3857,6524.0
2018-09-10 12:40:00,158.32,158.39,158.23,158.33,13184.0,150.3572,150.4237,150.2718,150.3667,13184.0
2018-09-10 12:50:00,158.29,158.33,158.25,158.28,3618.0,150.3287,150.3667,150.2907,150.3192,3618.0
2018-09-10 13:00:00,158.3,158.36,158.24,158.28,6381.0,150.3382,150.3952,150.2813,150.3192,6381.0
2018-09-10 13:10:00,158.33,158.41,158.32,158.39,4943.0,150.3667,150.4427,150.3572,150.4237,4943.0
2018-09-10 13:20:00,158.4,158.51,158.4,158.49,4815.0,150.4332,150.5377,150.4332,150.5187,4815.0
2018-09-10 13:30:00,158.49,158.5,158.43,158.46,13013.0,150.5187,150.5282,150.4617,150.4902,13013.0
2018-09-10 13:40:00,158.44,158.52,158.33,158.38,4224.0,150.4712,150.5472,150.3667,150.4142,4224.0
2018-09-10 13:50:00,158.41,158.52,158.4,158.52,5966.0,150.4427,150.5472,150.4332,150.5472,5966.0
2018-09-10 14:00:00,158.47,158.59,158.45,158.49,5360.0,150.4997,150.6136,150.4807,150.5187,5360.0
2018-09-10 14:10:00,158.47,158.52,158.46,158.5,7153.0,150.4997,150.5472,150.4902,150.5282,7153.0
2018-09-10 14:20:00,158.48,158.56,158.44,158.51,12535.0,150.5092,150.5852,150.4712,150.5377,12535.0
2018-09-10 14:30:00,158.53,158.6,158.5,158.59,9420.0,150.5567,150.6231,150.5282,150.6136,9420.0
2018-09-10 14:40:00,158.59,158.61,158.55,158.59,19058.0,150.6136,150.6326,150.5757,150.6136,19058.0
2018-09-10 14:50:00,158.59,158.59,158.5,158.55,7907.0,150.6136,150.6136,150.5282,150.5757,7907.0
2018-09-10 15:00:00,158.56,158.68,158.56,158.64,43627.0,150.5852,150.6991,150.5852,150.6611,43627.0
2018-09-10 15:10:00,158.66,158.69,158.56,158.61,8031.0,150.6801,150.7086,150.5852,150.6326,8031.0
2018-09-10 15:20:00,158.59,158.63,158.55,158.55,8054.0,150.6136,150.6516,150.5757,150.5757,8054.0
2018-09-10 15:30:00,158.52,158.57,158.48,158.49,7015.0,150.5472,150.5947,150.5092,150.5187,7015.0
2018-09-10 15:40:00,158.46,158.56,158.44,158.55,12363.0,150.4902,150.5852,150.4712,150.5757,12363.0
2018-09-10 15:50:00,158.53,158.53,158.37,158.47,17773.0,150.5567,150.5567,150.4047,150.4997,17773.0
2018-09-11 09:30:00,158.05,158.3,157.75,158.06,31014.0,150.1008,150.3382,149.8159,150.1103,31014.0
2018-09-11 09:40:00,158.0,158.51,158.0,158.46,3719.0,150.0533,150.5377,150.0533,150.4902,3719.0
2018-09-11 09:50:00,158.5,158.62,158.42,158.49,8365.0,150.5282,150.6421,150.4522,150.5187,8365.0
2018-09-11 10:00:00,158.47,158.76,158.44,158.74,12402.0,150.4997,150.7751,150.4712,150.7561,12402.0
2018-09-11 10:10:00,158.71,158.79,158.69,158.71,2295.0,150.7276,150.8036,150.7086,150.7276,2295.0
2018-09-11 10:20:00,158.71,158.81,158.65,158.75,13631.0,150.7276,150.8226,150.6706,150.7656,13631.0
2018-09-11 10:30:00,158.77,158.77,158.55,158.58,5041.0,150.7846,150.7846,150.5757,150.6042,5041.0
2018-09-11 10:40:00,158.52,158.59,158.44,158.45,17468.0,150.5472,150.6136,150.4712,150.4807,17468.0
2018-09-11 10:50:00,158.45,158.55,158.44,158.53,5421.0,150.4807,150.5757,150.4712,150.5567,5421.0
2018-09-11 11:00:00,158.55,158.83,158.55,158.75,5465.0,150.5757,150.8416,150.5757,150.7656,5465.0
2018-09-11 11:10:00,158.81,158.88,158.71,158.76,9946.0,150.8226,150.8891,150.7276,150.7751,9946.0
2018-09-11 11:20:00,158.76,158.92,158.76,158.88,10643.0,150.7751,150.9271,150.7751,150.8891,10643.0
2018-09-11 11:30:00,158.86,158.98,158.86,158.94,8886.0,150.8701,150.984,150.8701,150.946,8886.0
2018-09-11 11:40:00,159.0,159.06,158.96,159.06,3764.0,151.003,151.06,150.965,151.06,3764.0
2018-09-11 11:50:00,159.05,159.44,159.05,159.44,7253.0,151.0505,151.4209,151.0505,151.4209,7253.0
2018-09-11 12:00:00,159.46,159.6,159.39,159.59,4865.0,151.4399,151.5729,151.3734,151.5634,4865.0
2018-09-11 12:10:00,159.6,159.6,159.39,159.4,3398.0,151.5729,151.5729,151.3734,151.3829,3398.0
2018-09-11 12:20:00,159.44,159.46,159.35,159.37,7066.0,151.4209,151.4399,151.3354,151.3544,7066.0
2018-09-11 12:30:00,159.39,159.45,159.35,159.41,7776.0,151.3734,151.4304,151.3354,151.3924,7776.0
2018-09-11 12:40:00,159.42,159.42,159.32,159.35,7647.0,151.4019,151.4019,151.3069,151.3354,7647.0
2018-09-11 12:50:00,159.33,159.5,159.33,159.49,6297.0,151.3164,151.4779,151.3164,151.4684,6297.0
2018-09-11 13:00:00,159.53,159.53,159.39,159.44,4374.0,151.5064,151.5064,151.3734,151.4209,4374.0
2018-09-11 13:10:00,159.4,159.46,159.28,159.42,5190.0,151.3829,151.4399,151.2689,151.4019,5190.0
2018-09-11 13:20:00,159.41,159.42,159.23,159.29,7900.0,151.3924,151.4019,151.2215,151.2784,7900.0
2018-09-11 13:30:00,159.23,159.33,159.22,159.31,2201.0,151.2215,151.3164,151.212,151.2974,2201.0
2018-09-11 13:40:00,159.31,159.32,159.18,159.22,5071.0,151.2974,151.3069,151.174,151.212,5071.0
2018-09-11 13:50:00,159.25,159.31,159.2,159.3,20429.0,151.2405,151.2974,151.193,151.2879,20429.0
2018-09-11 14:00:00,159.28,159.32,159.22,159.32,12403.0,151.2689,151.3069,151.212,151.3069,12403.0
2018-09-11 14:10:00,159.36,159.44,159.31,159.4,8297.0,151.3449,151.4209,151.2974,151.3829,8297.0
2018-09-11 14:20:00,159.42,159.53,159.41,159.5,20925.0,151.4019,151.5064,151.3924,151.4779,20925.0
2018-09-11 14:30:00,159.49,159.58,159.47,159.49,16586.0,151.4684,151.5539,151.4494,151.4684,16586.0
2018-09-11 14:40:00,159.48,159.52,159.45,159.49,9825.0,151.4589,151.4969,151.4304,151.4684,9825.0
2018-09-11 14:50:00,159.48,159.52,159.46,159.5,30151.0,151.4589,151.4969,151.4399,151.4779,30151.0
2018-09-11 15:00:00,159.5,159.52,159.47,159.47,25843.0,151.4779,151.4969,151.4494,151.4494,25843.0
2018-09-11 15:10:00,159.5,159.52,159.37,159.4,13949.0,151.4779,151.4969,151.3544,151.3829,13949.0
2018-09-11 15:20:00,159.39,159.42,159.37,159.37,23554.0,151.3734,151.4019,151.3544,151.3544,23554.0
2018-09-11 15:30:00,159.37,159.43,159.31,159.43,20824.0,151.3544,151.4114,151.2974,151.4114,20824.0
2018-09-11 15:40:00,159.41,159.49,159.34,159.37,13049.0,151.3924,151.4684,151.3259,151.3544,13049.0
2018-09-11 15:50:00,159.37,159.47,159.3,159.41,44295.0,151.3544,151.4494,151.2879,151.3924,44295.0
2018-09-12 09:30:00,159.24,159.29,158.9,159.06,35342.0,151.231,151.2784,150.9081,151.06,35342.0
2018-09-12 09:40:00,159.16,159.24,159.03,159.09,8190.0,151.155,151.231,151.0315,151.0885,8190.0
2018-09-12 09:50:00,159.11,159.17,158.82,158.82,4809.0,151.1075,151.1645,150.8321,150.8321,4809.0
2018-09-12 10:00:00,158.85,159.06,158.77,158.78,4888.0,150.8606,151.06,150.7846,150.7941,4888.0
2018-09-12 10:10:00,158.65,158.68,158.53,158.66,4508.0,150.6706,150.6991,150.5567,150.6801,4508.0
2018-09-12 10:20:00,158.55,158.61,158.48,158.61,12170.0,150.5757,150.6326,150.5092,150.6326,12170.0
2018-09-12 10:30:00,158.56,158.59,158.3,158.48,8792.0,150.5852,150.6136,150.3382,150.5092,8792.0
2018-09-12 10:40:00,158.47,158.58,158.39,158.39,8119.0,150.4997,150.6042,150.4237,150.4237,8119.0
2018-09-12 10:50:00,158.36,158.61,158.36,158.49,6476.0,150.3952,150.6326,150.3952,150.5187,6476.0
2018-09-12 11:00:00,158.49,158.72,158.49,158.56,12073.0,150.5187,150.7371,150.5187,150.5852,12073.0
2018-09-12 11:10:00,158.59,159.27,158.59,159.22,18810.0,150.6136,151.2594,150.6136,151.212,18810.0
2018-09-12 11:20:00,159.16,159.35,159.16,159.32,4847.0,151.155,151.3354,151.155,151.3069,4847.0
2018-09-12 11:30:00,159.35,159.51,159.2,159.2,14925.0,151.3354,151.4874,151.193,151.193,14925.0
2018-09-12 11:40:00,159.25,159.28,159.03,159.08,7627.0,151.2405,151.2689,151.0315,151.079,7627.0
2018-09-12 11:50:00,158.98,158.98,158.73,158.77,14963.0,150.984,150.984,150.7466,150.7846,14963.0
2018-09-12 12:00:00,158.82,159.14,158.82,158.91,19166.0,150.8321,151.136,150.8321,150.9176,19166.0
2018-09-12 12:10:00,158.81,159.02,158.81,159.02,5502.0,150.8226,151.022,150.8226,151.022,5502.0
2018-09-12 12:20:00,159.04,159.14,159.03,159.13,3672.0,151.041,151.136,151.0315,151.1265,3672.0
2018-09-12 12:30:00,159.14,159.15,159.0,159.09,3336.0,151.136,151.1455,151.003,151.0885,3336.0
2018-09-12 12:40:00,159.11,159.23,159.08,159.16,3971.0,151.1075,151.2215,151.079,151.155,3971.0
2018-09-12 12:50:00,159.16,159.22,159.08,159.08,9090.0,151.155,151.212,151.079,151.079,9090.0
2018-09-12 13:00:00,159.13,159.22,159.11,159.15,18481.0,151.1265,151.212,151.1075,151.1455,18481.0
2018-09-12 13:10:00,159.18,159.24,159.03,159.1,3709.0,151.174,151.231,151.0315,151.098,3709.0
2018-09-12 13:20:00,159.15,159.29,159.15,159.25,24183.0,151.1455,151.2784,151.1455,151.2405,24183.0
2018-09-12 13:30:00,159.31,159.34,159.19,159.21,10923.0,151.2974,151.3259,151.1835,151.2025,10923.0
2018-09-12 13:40:00,159.2,159.23,158.94,159.01,4480.0,151.193,151.2215,150.946,151.0125,4480.0
2018-09-12 13:50:00,159.01,159.03,158.94,158.97,6546.0,151.0125,151.0315,150.946,150.9745,6546.0
2018-09-12 14:00:00,159.03,159.05,158.87,158.88,6796.0,151.0315,151.0505,150.8796,150.8891,6796.0
2018-09-12 14:10:00,158.93,158.99,158.85,158.9,19165.0,150.9365,150.9935,150.8606,150.9081,19165.0
2018-09-12 14:20:00,158.91,159.02,158.9,158.94,25453.0,150.9176,151.022,150.9081,150.946,25453.0
2018-09-12 14:30:00,158.92,159.0,158.9,158.95,7061.0,150.9271,151.003,150.9081,150.9555,7061.0
2018-09-12 14:40:00,158.98,159.0,158.78,158.96,22341.0,150.984,151.003,150.7941,150.965,22341.0
2018-09-12 14:50:00,158.97,159.0,158.91,158.94,30596.0,150.9745,151.003,150.9176,150.946,30596.0
2018-09-12 15:00:00,158.96,159.15,158.96,159.11,14113.0,150.965,151.1455,150.965,151.1075,14113.0
2018-09-12 15:10:00,159.2,159.24,159.15,159.16,8479.0,151.193,151.231,151.1455,151.155,8479.0
2018-09-12 15:20:00,159.18,159.32,159.18,159.32,13311.0,151.174,151.3069,151.174,151.3069,13311.0
2018-09-12 15:30:00,159.32,159.36,159.29,159.34,9396.0,151.3069,151.3449,151.2784,151.3259,9396.0
2018-09-12 15:40:00,159.34,159.4,159.22,159.24,9981.0,151.3259,151.3829,151.212,151.231,9981.0
2018-09-12 15:50:00,159.24,159.34,159.24,159.28,19338.0,151.231,151.3259,151.231,151.2689,19338.0
2018-09-13 09:30:00,159.98,160.33,159.91,160.33,24403.0,151.9337,152.2661,151.8673,152.2661,24403.0
2018-09-13 09:40:00,160.3,160.55,160.27,160.49,7019.0,152.2376,152.4751,152.2092,152.4181,7019.0
2018-09-13 09:50:00,160.53,160.53,160.25,160.26,20913.0,152.4561,152.4561,152.1902,152.1997,20913.0
2018-09-13 10:00:00,160.26,160.43,160.24,160.41,8599.0,152.1997,152.3611,152.1807,152.3421,8599.0
2018-09-13 10:10:00,160.44,160.44,160.07,160.17,6187.0,152.3706,152.3706,152.0192,152.1142,6187.0
2018-09-13 10:20:00,160.08,160.17,159.97,160.02,6926.0,152.0287,152.1142,151.9242,151.9717,6926.0
2018-09-13 10:30:00,160.05,160.2,159.95,159.98,11691.0,152.0002,152.1427,151.9052,151.9337,11691.0
2018-09-13 10:40:00,159.95,160.09,159.84,160.06,7566.0,151.9052,152.0382,151.8008,152.0097,7566.0
2018-09-13 10:50:00,159.94,160.1,159.94,160.05,10848.0,151.8958,152.0477,151.8958,152.0002,10848.0
2018-09-13 11:00:00,159.99,160.19,159.95,160.18,3853.0,151.9432,152.1332,151.9052,152.1237,3853.0
2018-09-13 11:10:00,160.14,160.27,160.14,160.2,10173.0,152.0857,152.2092,152.0857,152.1427,10173.0
2018-09-13 11:20:00,160.23,160.26,160.12,160.17,11044.0,152.1712,152.1997,152.0667,152.1142,11044.0
2018-09-13 11:30:00,160.11,160.28,160.08,160.28,9328.0,152.0572,152.2187,152.0287,152.2187,9328.0
2018-09-13 11:40:00,160.24,160.36,160.21,160.36,3091.0,152.1807,152.2946,152.1522,152.2946,3091.0
2018-09-13 11:50:00,160.43,160.51,160.4,160.51,2908.0,152.3611,152.4371,152.3326,152.4371,2908.0
2018-09-13 12:00:00,160.54,160.63,160.46,160.46,8351.0,152.4656,152.551,152.3896,152.3896,8351.0
2018-09-13 12:10:00,160.46,160.51,160.43,160.49,6137.0,152.3896,152.4371,152.3611,152.4181,6137.0
2018-09-13 12:20:00,160.46,160.55,160.45,160.5,1923.0,152.3896,152.4751,152.3801,152.4276,1923.0
2018-09-13 12:30:00,160.46,160.57,160.45,160.57,1477.0,152.3896,152.4941,152.3801,152.4941,1477.0
2018-09-13 12:40:00,160.54,160.58,160.5,160.5,2780.0,152.4656,152.5036,152.4276,152.4276,2780.0
2018-09-13 12:50:00,160.51,160.52,160.37,160.41,7552.0,152.4371,152.4466,152.3041,152.3421,7552.0
2018-09-13 13:00:00,160.45,160.49,160.35,160.35,4079.0,152.3801,152.4181,152.2851,152.2851,4079.0
2018-09-13 13:10:00,160.35,160.38,160.28,160.29,7093.0,152.2851,152.3136,152.2187,152.2281,7093.0
2018-09-13 13:20:00,160.33,160.35,160.26,160.32,3825.0,152.2661,152.2851,152.1997,152.2566,3825.0
2018-09-13 13:30:00,160.35,160.37,160.27,160.33,10836.0,152.2851,152.3041,152.2092,152.2661,10836.0
2018-09-13 13:40:00,160.28,160.33,160.24,160.26,9164.0,152.2187,152.2661,152.1807,152.1997,9164.0
2018-09-13 13:50:00,160.25,160.34,160.24,160.31,7041.0,152.1902,152.2756,152.1807,152.2471,7041.0
2018-09-13 14:00:00,160.3,160.47,160.29,160.42,13463.0,152.2376,152.3991,152.2281,152.3516,13463.0
2018-09-13 14:10:00,160.43,160.43,160.24,160.25,12785.0,152.3611,152.3611,152.1807,152.1902,12785.0
2018-09-13 14:20:00,160.15,160.33,160.13,160.32,23226.0,152.0952,152.2661,152.0762,152.2566,23226.0
2018-09-13 14:30:00,160.32,160.39,160.25,160.38,5743.0,152.2566,152.3231,152.1902,152.3136,5743.0
2018-09-13 14:40:00,160.4,160.46,160.39,160.44,5107.0,152.3326,152.3896,152.3231,152.3706,5107.0
2018-09-13 14:50:00,160.43,160.43,160.34,160.41,16376.0,152.3611,152.3611,152.2756,152.3421,16376.0
2018-09-13 15:00:00,160.42,160.42,160.26,160.27,6505.0,152.3516,152.3516,152.1997,152.2092,6505.0
2018-09-13 15:10:00,160.26,160.35,160.25,160.27,7194.0,152.1997,152.2851,152.1902,152.2092,7194.0
2018-09-13 15:20:00,160.26,160.32,160.2,160.2,12233.0,152.1997,152.2566,152.1427,152.1427,12233.0
2018-09-13 15:30:00,160.19,160.25,160.14,160.15,10725.0,152.1332,152.1902,152.0857,152.0952,10725.0
2018-09-13 15:40:00,160.17,160.23,160.12,160.22,10806.0,152.1142,152.1712,152.0667,152.1617,10806.0
2018-09-13 15:50:00,160.23,160.36,160.22,160.36,23672.0,152.1712,152.2946,152.1617,152.2946,23672.0
2018-09-14 09:30:00,160.54,160.56,160.06,160.45,20826.0,152.4656,152.4846,152.0097,152.3801,20826.0
2018-09-14 09:40:00,160.4,160.6,160.4,160.44,10117.0,152.3326,152.5226,152.3326,152.3706,10117.0
2018-09-14 09:50:00,160.39,160.46,160.36,160.46,2265.0,152.3231,152.3896,152.2946,152.3896,2265.0
2018-09-14 10:00:00,160.43,160.48,160.14,160.18,12890.0,152.3611,152.4086,152.0857,152.1237,12890.0
2018-09-14 10:10:00,160.22,160.37,160.13,160.34,3539.0,152.1617,152.3041,152.0762,152.2756,3539.0
2018-09-14 10:20:00,160.34,160.44,160.33,160.38,2949.0,152.2756,152.3706,152.2661,152.3136,2949.0
2018-09-14 10:30:00,160.46,160.58,160.44,160.55,8974.0,152.3896,152.5036,152.3706,152.4751,8974.0
2018-09-14 10:40:00,160.5,160.53,160.41,160.43,7910.0,152.4276,152.4561,152.3421,152.3611,7910.0
2018-09-14 10:50:00,160.39,160.52,160.36,160.47,4975.0,152.3231,152.4466,152.2946,152.3991,4975.0
2018-09-14 11:00:00,160.42,160.57,160.42,160.53,3835.0,152.3516,152.4941,152.3516,152.4561,3835.0
2018-09-14 11:10:00,160.54,160.54,160.34,160.36,30972.0,152.4656,152.4656,152.2756,152.2946,30972.0
2018-09-14 11:20:00,160.35,160.47,160.33,160.42,6051.0,152.2851,152.3991,152.2661,152.3516,6051.0
2018-09-14 11:30:00,160.44,160.48,160.35,160.42,7564.0,152.3706,152.4086,152.2851,152.3516,7564.0
2018-09-14 11:40:00,160.4,160.45,160.38,160.45,2952.0,152.3326,152.3801,152.3136,152.3801,2952.0
2018-09-14 11:50:00,160.43,160.5,160.37,160.43,10820.0,152.3611,152.4276,152.3041,152.3611,10820.0
2018-09-14 12:00:00,160.44,160.44,159.9,160.0,19882.0,152.3706,152.3706,151.8578,151.9527,19882.0
2018-09-14 12:10:00,160.04,160.04,159.88,159.91,6874.0,151.9907,151.9907,151.8388,151.8673,6874.0
2018-09-14 12:20:00,159.92,159.92,159.72,159.85,4063.0,151.8768,151.8768,151.6868,151.8103,4063.0
2018-09-14 12:30:00,159.82,159.88,159.79,159.81,3683.0,151.7818,151.8388,151.7533,151.7723,3683.0
2018-09-14 12:40:00,159.87,160.0,159.87,160.0,6170.0,151.8293,151.9527,151.8293,151.9527,6170.0
2018-09-14 12:50:00,159.96,159.96,159.87,159.87,3012.0,151.9147,151.9147,151.8293,151.8293,3012.0
2018-09-14 13:00:00,159.85,159.89,159.64,159.64,5058.0,151.8103,151.8483,151.6108,151.6108,5058.0
2018-09-14 13:10:00,159.6,159.85,159.6,159.83,5420.0,151.5729,151.8103,151.5729,151.7913,5420.0
2018-09-14 13:20:00,159.83,159.96,159.82,159.93,9090.0,151.7913,151.9147,151.7818,151.8863,9090.0
2018-09-14 13:30:00,159.99,160.03,159.95,160.0,8086.0,151.9432,151.9812,151.9052,151.9527,8086.0
2018-09-14 13:40:00,160.02,160.04,159.98,160.0,3844.0,151.9717,151.9907,151.9337,151.9527,3844.0
2018-09-14 13:50:00,160.01,160.12,160.01,160.1,5879.0,151.9622,152.0667,151.9622,152.0477,5879.0
2018-09-14 14:00:00,160.13,160.2,160.09,160.15,8588.0,152.0762,152.1427,152.0382,152.0952,8588.0
2018-09-14 14:10:00,160.15,160.18,160.09,160.15,2107.0,152.0952,152.1237,152.0382,152.0952,2107.0
2018-09-14 14:20:00,160.16,160.18,160.05,160.09,13409.0,152.1047,152.1237,152.0002,152.0382,13409.0
2018-09-14 14:30:00,160.1,160.12,160.06,160.11,17616.0,152.0477,152.0667,152.0097,152.0572,17616.0
2018-09-14 14:40:00,160.07,160.12,160.04,160.1,7733.0,152.0192,152.0667,151.9907,152.0477,7733.0
2018-09-14 14:50:00,160.13,160.15,160.08,160.13,26524.0,152.0762,152.0952,152.0287,152.0762,26524.0
2018-09-14 15:00:00,160.11,160.18,160.1,160.16,12836.0,152.0572,152.1237,152.0477,152.1047,12836.0
2018-09-14 15:10:00,160.15,160.23,160.15,160.2,14091.0,152.0952,152.1712,152.0952,152.1427,14091.0
2018-09-14 15:20:00,160.23,160.23,160.08,160.12,2905.0,152.1712,152.1712,152.0287,152.0667,2905.0
2018-09-14 15:30:00,160.12,160.2,160.12,160.2,11996.0,152.0667,152.1427,152.0667,152.1427,11996.0
2018-09-14 15:40:00,160.19,160.24,160.17,160.24,6737.0,152.1332,152.1807,152.1142,152.1807,6737.0
2018-09-14 15:50:00,160.26,160.29,160.13,160.16,24994.0,152.1997,152.2281,152.0762,152.1047,24994.0
2018-09-17 09:30:00,160.0,160.0,159.44,159.44,31403.0,151.9527,151.9527,151.4209,151.4209,31403.0
2018-09-17 09:40:00,159.41,159.51,159.21,159.35,5934.0,151.3924,151.4874,151.2025,151.3354,5934.0
2018-09-17 09:50:00,159.46,159.46,159.39,159.46,2045.0,151.4399,151.4399,151.3734,151.4399,2045.0
2018-09-17 10:00:00,159.42,159.42,159.02,159.17,18315.0,151.4019,151.4019,151.022,151.1645,18315.0
2018-09-17 10:10:00,159.16,159.26,159.05,159.25,4977.0,151.155,151.25,151.0505,151.2405,4977.0
2018-09-17 10:20:00,159.25,159.29,159.17,159.19,7494.0,151.2405,151.2784,151.1645,151.1835,7494.0
2018-09-17 10:30:00,159.17,159.26,159.16,159.17,8307.0,151.1645,151.25,151.155,151.1645,8307.0
2018-09-17 10:40:00,159.14,159.21,158.99,158.99,7038.0,151.136,151.2025,150.9935,150.9935,7038.0
2018-09-17 10:50:00,159.0,159.01,158.79,158.88,8259.0,151.003,151.0125,150.8036,150.8891,8259.0
2018-09-17 11:00:00,158.9,159.07,158.89,159.06,5432.0,150.9081,151.0695,150.8986,151.06,5432.0
2018-09-17 11:10:00,159.17,159.26,159.11,159.11,2431.0,151.1645,151.25,151.1075,151.1075,2431.0
2018-09-17 11:20:00,159.06,159.17,159.06,159.08,9754.0,151.06,151.1645,151.06,151.079,9754.0
2018-09-17 11:30:00,159.17,159.2,159.11,159.18,4093.0,151.1645,151.193,151.1075,151.174,4093.0
2018-09-17 11:40:00,159.17,159.23,159.12,159.17,2479.0,151.1645,151.2215,151.117,151.1645,2479.0
2018-09-17 11:50:00,159.15,159.28,159.15,159.21,3330.0,151.1455,151.2689,151.1455,151.2025,3330.0
2018-09-17 12:00:00,159.27,159.28,159.23,159.26,5159.0,151.2594,151.2689,151.2215,151.25,5159.0
2018-09-17 12:10:00,159.26,159.29,159.22,159.27,6515.0,151.25,151.2784,151.212,151.2594,6515.0
2018-09-17 12:20:00,159.33,159.41,159.29,159.35,4606.0,151.3164,151.3924,151.2784,151.3354,4606.0
2018-09-17 12:30:00,159.34,159.34,159.24,159.26,7202.0,151.3259,151.3259,151.231,151.25,7202.0
2018-09-17 12:40:00,159.28,159.37,159.24,159.36,4979.0,151.2689,151.3544,151.231,151.3449,4979.0
2018-09-17 12:50:00,159.36,159.37,159.12,159.27,5535.0,151.3449,151.3544,151.117,151.2594,5535.0
2018-09-17 13:00:00,159.31,159.32,159.17,159.23,8097.0,151.2974,151.3069,151.1645,151.2215,8097.0
2018-09-17 13:10:00,159.17,159.18,159.07,159.07,7992.0,151.1645,151.174,151.0695,151.0695,7992.0
2018-09-17 13:20:00,159.05,159.09,158.98,159.01,9106.0,151.0505,151.0885,150.984,151.0125,9106.0
2018-09-17 13:30:00,158.93,158.93,158.81,158.84,19466.0,150.9365,150.9365,150.8226,150.8511,19466.0
2018-09-17 13:40:00,158.91,158.98,158.87,158.97,3229.0,150.9176,150.984,150.8796,150.9745,3229.0
2018-09-17 13:50:00,158.94,159.2,158.92,159.09,30631.0,150.946,151.193,150.9271,151.0885,30631.0
2018-09-17 14:00:00,159.01,159.09,159.0,159.03,9589.0,151.0125,151.0885,151.003,151.0315,9589.0
2018-09-17 14:10:00,159.08,159.14,159.06,159.1,14479.0,151.079,151.136,151.06,151.098,14479.0
2018-09-17 14:20:00,159.12,159.14,159.02,159.04,4240.0,151.117,151.136,151.022,151.041,4240.0
2018-09-17 14:30:00,159.06,159.1,159.03,159.07,10104.0,151.06,151.098,151.0315,151.0695,10104.0
2018-09-17 14:40:00,159.06,159.07,158.97,159.0,6052.0,151.06,151.0695,150.9745,151.003,6052.0
2018-09-17 14:50:00,158.98,158.98,158.72,158.79,11826.0,150.984,150.984,150.7371,150.8036,11826.0
2018-09-17 15:00:00,158.79,158.86,158.66,158.72,34764.0,150.8036,150.8701,150.6801,150.7371,34764.0
2018-09-17 15:10:00,158.7,158.74,158.55,158.55,8386.0,150.7181,150.7561,150.5757,150.5757,8386.0
2018-09-17 15:20:00,158.54,158.56,158.44,158.51,20905.0,150.5662,150.5852,150.4712,150.5377,20905.0
2018-09-17 15:30:00,158.5,158.54,158.36,158.36,32821.0,150.5282,150.5662,150.3952,150.3952,32821.0
2018-09-17 15:40:00,158.34,158.5,158.27,158.46,16574.0,150.3762,150.5282,150.3097,150.4902,16574.0
2018-09-17 15:50:00,158.45,158.45,158.26,158.41,26632.0,150.4807,150.4807,150.3002,150.4427,26632.0
2018-09-18 09:30:00,158.67,159.34,158.67,159.25,26675.0,150.6896,151.3259,150.6896,151.2405,26675.0
2018-09-18 09:40:00,159.36,159.52,159.19,159.4,10433.0,151.3449,151.4969,151.1835,151.3829,10433.0
2018-09-18 09:50:00,159.38,159.51,159.31,159.5,6260.0,151.3639,151.4874,151.2974,151.4779,6260.0
2018-09-18 10:00:00,159.34,159.47,159.31,159.36,6592.0,151.3259,151.4494,151.2974,151.3449,6592.0
2018-09-18 10:10:00,159.36,159.64,159.32,159.57,8796.0,151.3449,151.6108,151.3069,151.5444,8796.0
2018-09-18 10:20:00,159.56,159.67,159.49,159.53,6588.0,151.5349,151.6393,151.4684,151.5064,6588.0
2018-09-18 10:30:00,159.53,159.54,159.42,159.45,9186.0,151.5064,151.5159,151.4019,151.4304,9186.0
2018-09-18 10:40:00,159.38,159.67,159.38,159.53,6343.0,151.3639,151.6393,151.3639,151.5064,6343.0
2018-09-18 10:50:00,159.56,159.73,159.5,159.73,6998.0,151.5349,151.6963,151.4779,151.6963,6998.0
2018-09-18 11:00:00,159.73,159.77,159.57,159.67,4980.0,151.6963,151.7343,151.5444,151.6393,4980.0
2018-09-18 11:10:00,159.67,159.81,159.67,159.77,5589.0,151.6393,151.7723,151.6393,151.7343,5589.0
2018-09-18 11:20:00,159.79,159.89,159.76,159.89,4409.0,151.7533,151.8483,151.7248,151.8483,4409.0
2018-09-18 11:30:00,159.89,159.93,159.8,159.93,4114.0,151.8483,151.8863,151.7628,151.8863,4114.0
2018-09-18 11:40:00,159.95,159.97,159.87,159.9,2628.0,151.9052,151.9242,151.8293,151.8578,2628.0
2018-09-18 11:50:00,159.89,159.9,159.8,159.85,26557.0,151.8483,151.8578,151.7628,151.8103,26557.0
2018-09-18 12:00:00,159.89,159.99,159.88,159.99,4066.0,151.8483,151.9432,151.8388,151.9432,4066.0
2018-09-18 12:10:00,159.94,159.94,159.76,159.77,8916.0,151.8958,151.8958,151.7248,151.7343,8916.0
2018-09-18 12:20:00,159.79,159.8,159.7,159.7,2826.0,151.7533,151.7628,151.6678,151.6678,2826.0
2018-09-18 12:30:00,159.7,159.76,159.7,159.74,2566.0,151.6678,151.7248,151.6678,151.7058,2566.0
2018-09-18 12:40:00,159.75,159.75,159.6,159.65,2209.0,151.7153,151.7153,151.5729,151.6203,2209.0
2018-09-18 12:50:00,159.57,159.61,159.53,159.6,4808.0,151.5444,151.5823,151.5064,151.5729,4808.0
2018-09-18 13:00:00,159.6,159.73,159.59,159.72,11620.0,151.5729,151.6963,151.5634,151.6868,11620.0
2018-09-18 13:10:00,159.72,159.76,159.67,159.73,4861.0,151.6868,151.7248,151.6393,151.6963,4861.0
2018-09-18 13:20:00,159.75,159.75,159.54,159.55,6452.0,151.7153,151.7153,151.5159,151.5254,6452.0
2018-09-18 13:30:00,159.54,159.61,159.46,159.61,4467.0,151.5159,151.5823,151.4399,151.5823,4467.0
2018-09-18 13:40:00,159.59,159.64,159.56,159.64,6380.0,151.5634,151.6108,151.5349,151.6108,6380.0
2018-09-18 13:50:00,159.65,159.76,159.65,159.72,4015.0,151.6203,151.7248,151.6203,151.6868,4015.0
2018-09-18 14:00:00,159.71,159.75,159.69,159.7,20244.0,151.6773,151.7153,151.6583,151.6678,20244.0
2018-09-18 14:10:00,159.72,159.81,159.71,159.79,5104.0,151.6868,151.7723,151.6773,151.7533,5104.0
2018-09-18 14:20:00,159.79,159.87,159.7,159.84,15760.0,151.7533,151.8293,151.6678,151.8008,15760.0
2018-09-18 14:30:00,159.84,159.93,159.84,159.87,4426.0,151.8008,151.8863,151.8008,151.8293,4426.0
2018-09-18 14:40:00,159.87,159.89,159.82,159.84,13542.0,151.8293,151.8483,151.7818,151.8008,13542.0
2018-09-18 14:50:00,159.8,159.82,159.71,159.72,16329.0,151.7628,151.7818,151.6773,151.6868,16329.0
2018-09-18 15:00:00,159.69,159.8,159.69,159.73,37280.0,151.6583,151.7628,151.6583,151.6963,37280.0
2018-09-18 15:10:00,159.71,159.75,159.67,159.72,7071.0,151.6773,151.7153,151.6393,151.6868,7071.0
2018-09-18 15:20:00,159.74,159.83,159.74,159.77,4472.0,151.7058,151.7913,151.7058,151.7343,4472.0
2018-09-18 15:30:00,159.75,159.76,159.64,159.67,15673.0,151.7153,151.7248,151.6108,151.6393,15673.0
2018-09-18 15:40:00,159.71,159.73,159.56,159.59,15646.0,151.6773,151.6963,151.5349,151.5634,15646.0
2018-09-18 15:50:00,159.57,159.64,159.51,159.56,13974.0,151.5444,151.6108,151.4874,151.5349,13974.0
2018-09-19 09:30:00,159.61,159.93,159.42,159.42,19638.0,151.5823,151.8863,151.4019,151.4019,19638.0
2018-09-19 09:40:00,159.38,159.5,159.33,159.41,7316.0,151.3639,151.4779,151.3164,151.3924,7316.0
2018-09-19 09:50:00,159.4,159.43,159.33,159.37,5988.0,151.3829,151.4114,151.3164,151.3544,5988.0
2018-09-19 10:00:00,159.43,159.51,159.28,159.28,5171.0,151.4114,151.4874,151.2689,151.2689,5171.0
2018-09-19 10:10:00,159.25,159.25,158.94,158.95,6685.0,151.2405,151.2405,150.946,150.9555,6685.0
2018-09-19 10:20:00,158.98,159.21,158.95,159.07,17307.0,150.984,151.2025,150.9555,151.0695,17307.0
2018-09-19 10:30:00,159.03,159.21,159.03,159.09,7665.0,151.0315,151.2025,151.0315,151.0885,7665.0
2018-09-19 10:40:00,159.1,159.23,159.05,159.17,6081.0,151.098,151.2215,151.0505,151.1645,6081.0
2018-09-19 10:50:00,159.13,159.13,159.0,159.09,3276.0,151.1265,151.1265,151.003,151.0885,3276.0
2018-09-19 11:00:00,159.04,159.42,159.03,159.41,8012.0,151.041,151.4019,151.0315,151.3924,8012.0
2018-09-19 11:10:00,159.52,159.59,159.41,159.42,9767.0,151.4969,151.5634,151.3924,151.4019,9767.0
2018-09-19 11:20:00,159.5,159.5,159.33,159.37,4793.0,151.4779,151.4779,151.3164,151.3544,4793.0
2018-09-19 11:30:00,159.34,159.47,159.33,159.45,2461.0,151.3259,151.4494,151.3164,151.4304,2461.0
2018-09-19 11:40:00,159.47,159.47,159.3,159.32,15854.0,151.4494,151.4494,151.2879,151.3069,15854.0
2018-09-19 11:50:00,159.37,159.51,159.34,159.5,2298.0,151.3544,151.4874,151.3259,151.4779,2298.0
2018-09-19 12:00:00,159.5,159.54,159.4,159.43,4391.0,151.4779,151.5159,151.3829,151.4114,4391.0
2018-09-19 12:10:00,159.41,159.41,159.3,159.35,4981.0,151.3924,151.3924,151.2879,151.3354,4981.0
2018-09-19 12:20:00,159.37,159.39,159.32,159.36,5120.0,151.3544,151.3734,151.3069,151.3449,5120.0
2018-09-19 12:30:00,159.39,159.39,159.2,159.2,4323.0,151.3734,151.3734,151.193,151.193,4323.0
2018-09-19 12:40:00,159.14,159.26,159.13,159.25,8660.0,151.136,151.25,151.1265,151.2405,8660.0
2018-09-19 12:50:00,159.26,159.37,159.26,159.37,4474.0,151.25,151.3544,151.25,151.3544,4474.0
2018-09-19 13:00:00,159.4,159.41,159.25,159.26,7973.0,151.3829,151.3924,151.2405,151.25,7973.0
2018-09-19 13:10:00,159.29,159.37,159.25,159.28,3362.0,151.2784,151.3544,151.2405,151.2689,3362.0
2018-09-19 13:20:00,159.28,159.3,159.23,159.27,3276.0,151.2689,151.2879,151.2215,151.2594,3276.0
2018-09-19 13:30:00,159.25,159.32,159.19,159.29,8522.0,151.2405,151.3069,151.1835,151.2784,8522.0
2018-09-19 13:40:00,159.33,159.34,159.25,159.3,13563.0,151.3164,151.3259,151.2405,151.2879,13563.0
2018-09-19 13:50:00,159.32,159.4,159.32,159.38,9506.0,151.3069,151.3829,151.3069,151.3639,9506.0
2018-09-19 14:00:00,159.35,159.38,159.3,159.34,10654.0,151.3354,151.3639,151.2879,151.3259,10654.0
2018-09-19 14:10:00,159.34,159.45,159.32,159.42,14354.0,151.3259,151.4304,151.3069,151.4019,14354.0
2018-09-19 14:20:00,159.43,159.44,159.39,159.41,4540.0,151.4114,151.4209,151.3734,151.3924,4540.0
2018-09-19 14:30:00,159.41,159.42,159.34,159.38,11381.0,151.3924,151.4019,151.3259,151.3639,11381.0
2018-09-19 14:40:00,159.37,159.4,159.33,159.37,15585.0,151.3544,151.3829,151.3164,151.3544,15585.0
2018-09-19 14:50:00,159.36,159.38,159.29,159.29,24018.0,151.3449,151.3639,151.2784,151.2784,24018.0
2018-09-19 15:00:00,159.3,159.36,159.3,159.33,8457.0,151.2879,151.3449,151.2879,151.3164,8457.0
2018-09-19 15:10:00,159.31,159.33,159.27,159.3,11267.0,151.2974,151.3164,151.2594,151.2879,11267.0
2018-09-19 15:20:00,159.29,159.51,159.29,159.47,6963.0,151.2784,151.4874,151.2784,151.4494,6963.0
2018-09-19 15:30:00,159.48,159.53,159.45,159.51,18996.0,151.4589,151.5064,151.4304,151.4874,18996.0
2018-09-19 15:40:00,159.52,159.62,159.51,159.58,13920.0,151.4969,151.5918,151.4874,151.5539,13920.0
2018-09-19 15:50:00,159.59,159.61,159.5,159.5,24941.0,151.5634,151.5823,151.4779,151.4779,24941.0
2018-09-20 09:30:00,160.33,160.43,160.12,160.28,28022.0,152.2661,152.3611,152.0667,152.2187,28022.0
2018-09-20 09:40:00,160.31,160.44,160.24,160.32,13390.0,152.2471,152.3706,152.1807,152.2566,13390.0
2018-09-20 09:50:00,160.34,160.38,160.12,160.35,13730.0,152.2756,152.3136,152.0667,152.2851,13730.0
2018-09-20 10:00:00,160.37,160.57,160.37,160.52,8752.0,152.3041,152.4941,152.3041,152.4466,8752.0
2018-09-20 10:10:00,160.51,160.58,160.47,160.55,5136.0,152.4371,152.5036,152.3991,152.4751,5136.0
2018-09-20 10:20:00,160.54,160.63,160.37,160.39,9557.0,152.4656,152.551,152.3041,152.3231,9557.0
2018-09-20 10:30:00,160.36,160.45,160.27,160.45,7835.0,152.2946,152.3801,152.2092,152.3801,7835.0
2018-09-20 10:40:00,160.46,160.53,160.46,160.51,1249.0,152.3896,152.4561,152.3896,152.4371,1249.0
2018-09-20 10:50:00,160.44,160.5,160.38,160.42,8807.0,152.3706,152.4276,152.3136,152.3516,8807.0
2018-09-20 11:00:00,160.46,160.58,160.46,160.56,8943.0,152.3896,152.5036,152.3896,152.4846,8943.0
2018-09-20 11:10:00,160.53,160.55,160.45,160.53,3327.0,152.4561,152.4751,152.3801,152.4561,3327.0
2018-09-20 11:20:00,160.49,160.63,160.49,160.56,5476.0,152.4181,152.551,152.4181,152.4846,5476.0
2018-09-20 11:30:00,160.61,160.72,160.6,160.71,2792.0,152.5321,152.6365,152.5226,152.627,2792.0
2018-09-20 11:40:00,160.69,160.82,160.68,160.68,6766.0,152.608,152.7315,152.5985,152.5985,6766.0
2018-09-20 11:50:00,160.69,160.74,160.67,160.73,5811.0,152.608,152.6555,152.589,152.646,5811.0
2018-09-20 12:00:00,160.74,160.75,160.63,160.66,9177.0,152.6555,152.665,152.551,152.5795,9177.0
2018-09-20 12:10:00,160.66,160.7,160.62,160.69,8524.0,152.5795,152.6175,152.5415,152.608,8524.0
2018-09-20 12:20:00,160.69,160.74,160.68,160.72,6618.0,152.608,152.6555,152.5985,152.6365,6618.0
2018-09-20 12:30:00,160.72,160.75,160.64,160.75,20554.0,152.6365,152.665,152.5605,152.665,20554.0
2018-09-20 12:40:00,160.74,160.76,160.65,160.74,6938.0,152.6555,152.6745,152.57,152.6555,6938.0
2018-09-20 12:50:00,160.76,160.82,160.74,160.78,6473.0,152.6745,152.7315,152.6555,152.6935,6473.0
2018-09-20 13:00:00,160.8,160.85,160.76,160.81,11222.0,152.7125,152.76,152.6745,152.722,11222.0
2018-09-20 13:10:00,160.83,160.84,160.74,160.76,2981.0,152.741,152.7505,152.6555,152.6745,2981.0
2018-09-20 13:20:00,160.76,160.77,160.67,160.69,10641.0,152.6745,152.684,152.589,152.608,10641.0
2018-09-20 13:30:00,160.69,160.72,160.67,160.71,13555.0,152.608,152.6365,152.589,152.627,13555.0
2018-09-20 13:40:00,160.7,160.71,160.6,160.68,8103.0,152.6175,152.627,152.5226,152.5985,8103.0
2018-09-20 13:50:00,160.71,160.77,160.66,160.74,5334.0,152.627,152.684,152.5795,152.6555,5334.0
2018-09-20 14:00:00,160.75,160.79,160.73,160.76,10386.0,152.665,152.703,152.646,152.6745,10386.0
2018-09-20 14:10:00,160.77,160.8,160.72,160.76,32965.0,152.684,152.7125,152.6365,152.6745,32965.0
2018-09-20 14:20:00,160.77,160.77,160.68,160.75,27110.0,152.684,152.684,152.5985,152.665,27110.0
2018-09-20 14:30:00,160.77,160.81,160.74,160.77,22490.0,152.684,152.722,152.6555,152.684,22490.0
2018-09-20 14:40:00,160.78,160.85,160.68,160.85,7236.0,152.6935,152.76,152.5985,152.76,7236.0
2018-09-20 14:50:00,160.86,160.88,160.84,160.85,28957.0,152.7695,152.7885,152.7505,152.76,28957.0
2018-09-20 15:00:00,160.85,160.91,160.84,160.9,17892.0,152.76,152.817,152.7505,152.8075,17892.0
2018-09-20 15:10:00,160.89,161.0,160.89,160.96,31381.0,152.798,152.9024,152.798,152.8644,31381.0
2018-09-20 15:20:00,160.91,160.94,160.87,160.91,14189.0,152.817,152.8455,152.779,152.817,14189.0
2018-09-20 15:30:00,160.89,160.94,160.87,160.9,19313.0,152.798,152.8455,152.779,152.8075,19313.0
2018-09-20 15:40:00,160.9,160.91,160.79,160.84,22096.0,152.8075,152.817,152.703,152.7505,22096.0
2018-09-20 15:50:00,160.79,160.84,160.76,160.81,31857.0,152.703,152.7505,152.6745,152.722,31857.0
2018-09-21 09:30:00,161.35,161.35,161.08,161.21,25878.0,153.2348,153.2348,152.9784,153.1019,25878.0
2018-09-21 09:40:00,161.35,161.35,161.2,161.2,6173.0,153.2348,153.2348,153.0924,153.0924,6173.0
2018-09-21 09:50:00,161.23,161.24,161.0,161.11,6956.0,153.1209,153.1304,152.9024,153.0069,6956.0
2018-09-21 10:00:00,161.04,161.24,161.04,161.2,14174.0,152.9404,153.1304,152.9404,153.0924,14174.0
2018-09-21 10:10:00,161.22,161.23,161.12,161.15,5301.0,153.1114,153.1209,153.0164,153.0449,5301.0
2018-09-21 10:20:00,161.1,161.1,160.86,160.9,7176.0,152.9974,152.9974,152.7695,152.8075,7176.0
2018-09-21 10:30:00,160.82,160.9,160.74,160.88,12266.0,152.7315,152.8075,152.6555,152.7885,12266.0
2018-09-21 10:40:00,160.86,160.88,160.76,160.83,8932.0,152.7695,152.7885,152.6745,152.741,8932.0
2018-09-21 10:50:00,160.83,160.83,160.74,160.8,2073.0,152.741,152.741,152.6555,152.7125,2073.0
2018-09-21 11:00:00,160.79,160.85,160.69,160.81,3990.0,152.703,152.76,152.608,152.722,3990.0
2018-09-21 11:10:00,160.84,160.9,160.83,160.88,4451.0,152.7505,152.8075,152.741,152.7885,4451.0
2018-09-21 11:20:00,160.88,160.98,160.85,160.98,9197.0,152.7885,152.8834,152.76,152.8834,9197.0
2018-09-21 11:30:00,161.02,161.02,160.93,160.96,5859.0,152.9214,152.9214,152.836,152.8644,5859.0
2018-09-21 11:40:00,160.9,160.99,160.88,160.99,5483.0,152.8075,152.8929,152.7885,152.8929,5483.0
2018-09-21 11:50:00,160.99,161.03,160.95,161.0,5868.0,152.8929,152.9309,152.855,152.9024,5868.0
2018-09-21 12:00:00,161.02,161.09,160.98,161.08,7227.0,152.9214,152.9879,152.8834,152.9784,7227.0
2018-09-21 12:10:00,161.09,161.11,160.97,160.97,3582.0,152.9879,153.0069,152.8739,152.8739,3582.0
2018-09-21 12:20:00,160.97,161.07,160.91,160.92,9708.0,152.8739,152.9689,152.817,152.8265,9708.0
2018-09-21 12:30:00,160.94,160.94,160.8,160.88,2370.0,152.8455,152.8455,152.7125,152.7885,2370.0
2018-09-21 12:40:00,160.86,160.89,160.8,160.87,2349.0,152.7695,152.798,152.7125,152.779,2349.0
2018-09-21 12:50:00,160.88,160.9,160.83,160.84,3270.0,152.7885,152.8075,152.741,152.7505,3270.0
2018-09-21 13:00:00,160.83,160.87,160.79,160.79,9753.0,152.741,152.779,152.703,152.703,9753.0
2018-09-21 13:10:00,160.81,160.84,160.78,160.84,3611.0,152.722,152.7505,152.6935,152.7505,3611.0
2018-09-21 13:20:00,160.83,160.86,160.75,160.75,9877.0,152.741,152.7695,152.665,152.665,9877.0
2018-09-21 13:30:00,160.79,160.81,160.73,160.76,10716.0,152.703,152.722,152.646,152.6745,10716.0
2018-09-21 13:40:00,160.77,160.78,160.73,160.73,4158.0,152.684,152.6935,152.646,152.646,4158.0
2018-09-21 13:50:00,160.71,160.82,160.68,160.8,8496.0,152.627,152.7315,152.5985,152.7125,8496.0
2018-09-21 14:00:00,160.78,160.81,160.74,160.75,15855.0,152.6935,152.722,152.6555,152.665,15855.0
2018-09-21 14:10:00,160.74,160.77,160.56,160.6,8586.0,152.6555,152.684,152.4846,152.5226,8586.0
2018-09-21 14:20:00,160.61,160.71,160.61,160.69,10987.0,152.5321,152.627,152.5321,152.608,10987.0
2018-09-21 14:30:00,160.7,160.73,160.68,160.7,59913.0,152.6175,152.646,152.5985,152.6175,59913.0
2018-09-21 14:40:00,160.69,160.7,160.58,160.58,118203.0,152.608,152.6175,152.5036,152.5036,118203.0
2018-09-21 14:50:00,160.57,160.6,160.46,160.47,16579.0,152.4941,152.5226,152.3896,152.3991,16579.0
2018-09-21 15:00:00,160.48,160.54,160.47,160.48,10702.0,152.4086,152.4656,152.3991,152.4086,10702.0
2018-09-21 15:10:00,160.5,160.55,160.43,160.44,39987.0,152.4276,152.4751,152.3611,152.3706,39987.0
2018-09-21 15:20:00,160.44,160.48,160.41,160.41,9485.0,152.3706,152.4086,152.3421,152.3421,9485.0
2018-09-21 15:30:00,160.44,160.45,160.33,160.37,14401.0,152.3706,152.3801,152.2661,152.3041,14401.0
2018-09-21 15:40:00,160.37,160.41,160.29,160.31,15458.0,152.3041,152.3421,152.2281,152.2471,15458.0
2018-09-21 15:50:00,160.29,160.42,160.21,160.3,41198.0,152.2281,152.3516,152.1522,152.2376,41198.0
2018-09-24 09:30:00,159.68,159.76,159.13,159.54,25611.0,151.6488,151.7248,151.1265,151.5159,25611.0
2018-09-24 09:40:00,159.6,159.86,159.6,159.77,5638.0,151.5729,151.8198,151.5729,151.7343,5638.0
2018-09-24 09:50:00,159.78,160.0,159.75,159.98,7197.0,151.7438,151.9527,151.7153,151.9337,7197.0
2018-09-24 10:00:00,159.88,160.02,159.83,159.92,16814.0,151.8388,151.9717,151.7913,151.8768,16814.0
2018-09-24 10:10:00,159.91,159.99,159.84,159.84,3723.0,151.8673,151.9432,151.8008,151.8008,3723.0
2018-09-24 10:20:00,159.81,159.86,159.71,159.73,4262.0,151.7723,151.8198,151.6773,151.6963,4262.0
2018-09-24 10:30:00,159.69,159.93,159.66,159.67,13413.0,151.6583,151.8863,151.6298,151.6393,13413.0
2018-09-24 10:40:00,159.61,159.75,159.55,159.61,6864.0,151.5823,151.7153,151.5254,151.5823,6864.0
2018-09-24 10:50:00,159.61,159.75,159.52,159.75,10282.0,151.5823,151.7153,151.4969,151.7153,10282.0
2018-09-24 11:00:00,159.81,159.82,159.7,159.7,2295.0,151.7723,151.7818,151.6678,151.6678,2295.0
2018-09-24 11:10:00,159.6,159.88,159.59,159.88,5732.0,151.5729,151.8388,151.5634,151.8388,5732.0
2018-09-24 11:20:00,159.96,160.15,159.96,160.07,5063.0,151.9147,152.0952,151.9147,152.0192,5063.0
2018-09-24 11:30:00,160.07,160.1,159.98,160.01,5877.0,152.0192,152.0477,151.9337,151.9622,5877.0
2018-09-24 11:40:00,160.01,160.01,159.9,159.91,5401.0,151.9622,151.9622,151.8578,151.8673,5401.0
2018-09-24 11:50:00,159.9,160.01,159.9,159.97,17002.0,151.8578,151.9622,151.8578,151.9242,17002.0
2018-09-24 12:00:00,159.96,160.02,159.84,159.85,2601.0,151.9147,151.9717,151.8008,151.8103,2601.0
2018-09-24 12:10:00,159.88,159.91,159.85,159.9,4398.0,151.8388,151.8673,151.8103,151.8578,4398.0
2018-09-24 12:20:00,159.87,159.89,159.82,159.85,2272.0,151.8293,151.8483,151.7818,151.8103,2272.0
2018-09-24 12:30:00,159.87,159.89,159.81,159.87,3737.0,151.8293,151.8483,151.7723,151.8293,3737.0
2018-09-24 12:40:00,159.88,160.05,159.86,160.03,4155.0,151.8388,152.0002,151.8198,151.9812,4155.0
2018-09-24 12:50:00,160.05,160.05,159.82,159.83,16526.0,152.0002,152.0002,151.7818,151.7913,16526.0
2018-09-24 13:00:00,159.91,159.91,159.84,159.91,5508.0,151.8673,151.8673,151.8008,151.8673,5508.0
2018-09-24 13:10:00,159.87,159.94,159.87,159.93,4587.0,151.8293,151.8958,151.8293,151.8863,4587.0
2018-09-24 13:20:00,159.95,160.09,159.94,159.97,6258.0,151.9052,152.0382,151.8958,151.9242,6258.0
2018-09-24 13:30:00,159.98,160.11,159.98,160.09,5359.0,151.9337,152.0572,151.9337,152.0382,5359.0
2018-09-24 13:40:00,160.15,160.25,160.1,160.21,9498.0,152.0952,152.1902,152.0477,152.1522,9498.0
2018-09-24 13:50:00,160.22,160.28,160.2,160.28,10773.0,152.1617,152.2187,152.1427,152.2187,10773.0
2018-09-24 14:00:00,160.29,160.31,160.22,160.26,11342.0,152.2281,152.2471,152.1617,152.1997,11342.0
2018-09-24 14:10:00,160.27,160.3,160.24,160.25,10563.0,152.2092,152.2376,152.1807,152.1902,10563.0
2018-09-24 14:20:00,160.28,160.29,160.14,160.17,27088.0,152.2187,152.2281,152.0857,152.1142,27088.0
2018-09-24 14:30:00,160.19,160.24,160.15,160.24,27994.0,152.1332,152.1807,152.0952,152.1807,27994.0
2018-09-24 14:40:00,160.21,160.26,160.2,160.22,20290.0,152.1522,152.1997,152.1427,152.1617,20290.0
2018-09-24 14:50:00,160.22,160.27,160.19,160.2,8483.0,152.1617,152.2092,152.1332,152.1427,8483.0
2018-09-24 15:00:00,160.18,160.33,160.17,160.28,13670.0,152.1237,152.2661,152.1142,152.2187,13670.0
2018-09-24 15:10:00,160.3,160.33,160.25,160.29,6595.0,152.2376,152.2661,152.1902,152.2281,6595.0
2018-09-24 15:20:00,160.32,160.32,160.26,160.27,9107.0,152.2566,152.2566,152.1997,152.2092,9107.0
2018-09-24 15:30:00,160.29,160.3,160.22,160.26,13305.0,152.2281,152.2376,152.1617,152.1997,13305.0
2018-09-24 15:40:00,160.24,160.33,160.23,160.3,11695.0,152.1807,152.2661,152.1712,152.2376,11695.0
2018-09-24 15:50:00,160.32,160.37,160.27,160.3,32225.0,152.2566,152.3041,152.2092,152.2376,32225.0
2018-09-25 09:30:00,160.57,160.58,160.35,160.53,19734.0,152.4941,152.5036,152.2851,152.4561,19734.0
2018-09-25 09:40:00,160.52,160.63,160.45,160.45,6085.0,152.4466,152.551,152.3801,152.3801,6085.0
2018-09-25 09:50:00,160.44,160.6,160.44,160.57,2992.0,152.3706,152.5226,152.3706,152.4941,2992.0
2018-09-25 10:00:00,160.52,160.65,160.42,160.45,5283.0,152.4466,152.57,152.3516,152.3801,5283.0
2018-09-25 10:10:00,160.37,160.56,160.37,160.55,2141.0,152.3041,152.4846,152.3041,152.4751,2141.0
2018-09-25 10:20:00,160.45,160.51,160.4,160.44,5210.0,152.3801,152.4371,152.3326,152.3706,5210.0
2018-09-25 10:30:00,160.51,160.58,160.5,160.5,4550.0,152.4371,152.5036,152.4276,152.4276,4550.0
2018-09-25 10:40:00,160.61,160.7,160.59,160.61,7127.0,152.5321,152.6175,152.5131,152.5321,7127.0
2018-09-25 10:50:00,160.61,160.61,160.34,160.34,5280.0,152.5321,152.5321,152.2756,152.2756,5280.0
2018-09-25 11:00:00,160.32,160.53,160.3,160.52,12589.0,152.2566,152.4561,152.2376,152.4466,12589.0
2018-09-25 11:10:00,160.57,160.7,160.53,160.65,9012.0,152.4941,152.6175,152.4561,152.57,9012.0
2018-09-25 11:20:00,160.67,160.79,160.61,160.75,5099.0,152.589,152.703,152.5321,152.665,5099.0
2018-09-25 11:30:00,160.8,160.83,160.73,160.78,5713.0,152.7125,152.741,152.646,152.6935,5713.0
2018-09-25 11:40:00,160.8,160.83,160.79,160.8,1530.0,152.7125,152.741,152.703,152.7125,1530.0
2018-09-25 11:50:00,160.85,160.92,160.83,160.86,6160.0,152.76,152.8265,152.741,152.7695,6160.0
2018-09-25 12:00:00,160.86,160.91,160.85,160.91,4482.0,152.7695,152.817,152.76,152.817,4482.0
2018-09-25 12:10:00,160.93,160.93,160.85,160.86,4473.0,152.836,152.836,152.76,152.7695,4473.0
2018-09-25 12:20:00,160.89,160.91,160.86,160.87,1652.0,152.798,152.817,152.7695,152.779,1652.0
2018-09-25 12:30:00,160.87,160.88,160.76,160.76,5486.0,152.779,152.7885,152.6745,152.6745,5486.0
2018-09-25 12:40:00,160.76,160.77,160.69,160.75,7117.0,152.6745,152.684,152.608,152.665,7117.0
2018-09-25 12:50:00,160.77,160.8,160.74,160.74,6412.0,152.684,152.7125,152.6555,152.6555,6412.0
2018-09-25 13:00:00,160.75,160.8,160.67,160.74,8358.0,152.665,152.7125,152.589,152.6555,8358.0
2018-09-25 13:10:00,160.69,160.74,160.64,160.74,3294.0,152.608,152.6555,152.5605,152.6555,3294.0
2018-09-25 13:20:00,160.73,160.76,160.71,160.73,5609.0,152.646,152.6745,152.627,152.646,5609.0
2018-09-25 13:30:00,160.69,160.75,160.69,160.75,7392.0,152.608,152.665,152.608,152.665,7392.0
2018-09-25 13:40:00,160.71,160.71,160.5,160.62,6606.0,152.627,152.627,152.4276,152.5415,6606.0
2018-09-25 13:50:00,160.63,160.69,160.6,160.69,4253.0,152.551,152.608,152.5226,152.608,4253.0
2018-09-25 14:00:00,160.69,160.72,160.63,160.71,14261.0,152.608,152.6365,152.551,152.627,14261.0
2018-09-25 14:10:00,160.72,160.79,160.72,160.77,13283.0,152.6365,152.703,152.6365,152.684,13283.0
2018-09-25 14:20:00,160.77,160.82,160.77,160.82,18446.0,152.684,152.7315,152.684,152.7315,18446.0
2018-09-25 14:30:00,160.82,160.82,160.73,160.77,24919.0,152.7315,152.7315,152.646,152.684,24919.0
2018-09-25 14:40:00,160.77,160.79,160.66,160.69,16631.0,152.684,152.703,152.5795,152.608,16631.0
2018-09-25 14:50:00,160.7,160.78,160.68,160.75,145892.0,152.6175,152.6935,152.5985,152.665,145892.0
2018-09-25 15:00:00,160.77,160.8,160.71,160.73,41816.0,152.684,152.7125,152.627,152.646,41816.0
2018-09-25 15:10:00,160.74,160.77,160.68,160.7,7871.0,152.6555,152.684,152.5985,152.6175,7871.0
2018-09-25 15:20:00,160.71,160.82,160.71,160.82,10103.0,152.627,152.7315,152.627,152.7315,10103.0
2018-09-25 15:30:00,160.82,160.9,160.82,160.87,15453.0,152.7315,152.8075,152.7315,152.779,15453.0
2018-09-25 15:40:00,160.86,160.87,160.79,160.81,14029.0,152.7695,152.779,152.703,152.722,14029.0
2018-09-25 15:50:00,160.8,160.83,160.69,160.78,12047.0,152.7125,152.741,152.608,152.6935,12047.0
2018-09-26 09:30:00,160.86,161.12,160.86,160.86,23373.0,152.7695,153.0164,152.7695,152.7695,23373.0
2018-09-26 09:40:00,160.89,161.07,160.81,161.0,9465.0,152.798,152.9689,152.722,152.9024,9465.0
2018-09-26 09:50:00,161.06,161.06,160.95,160.97,7709.0,152.9594,152.9594,152.855,152.8739,7709.0
2018-09-26 10:00:00,161.02,161.06,160.91,160.91,13138.0,152.9214,152.9594,152.817,152.817,13138.0
2018-09-26 10:10:00,160.83,160.9,160.76,160.87,4067.0,152.741,152.8075,152.6745,152.779,4067.0
2018-09-26 10:20:00,160.89,161.03,160.89,161.03,10384.0,152.798,152.9309,152.798,152.9309,10384.0
2018-09-26 10:30:00,161.05,161.21,161.03,161.18,3589.0,152.9499,153.1019,152.9309,153.0734,3589.0
2018-09-26 10:40:00,161.2,161.23,161.18,161.23,1687.0,153.0924,153.1209,153.0734,153.1209,1687.0
2018-09-26 10:50:00,161.19,161.22,161.09,161.22,4497.0,153.0829,153.1114,152.9879,153.1114,4497.0
2018-09-26 11:00:00,161.25,161.27,161.24,161.24,1361.0,153.1399,153.1589,153.1304,153.1304,1361.0
2018-09-26 11:10:00,161.25,161.33,161.24,161.31,3227.0,153.1399,153.2158,153.1304,153.1968,3227.0
2018-09-26 11:20:00,161.33,161.34,161.25,161.34,3189.0,153.2158,153.2253,153.1399,153.2253,3189.0
2018-09-26 11:30:00,161.38,161.38,161.3,161.33,3898.0,153.2633,153.2633,153.1873,153.2158,3898.0
2018-09-26 11:40:00,161.3,161.41,161.3,161.39,3747.0,153.1873,153.2918,153.1873,153.2728,3747.0
2018-09-26 11:50:00,161.38,161.4,161.33,161.35,4115.0,153.2633,153.2823,153.2158,153.2348,4115.0
2018-09-26 12:00:00,161.34,161.35,161.27,161.27,4131.0,153.2253,153.2348,153.1589,153.1589,4131.0
2018-09-26 12:10:00,161.28,161.33,161.26,161.31,17448.0,153.1684,153.2158,153.1494,153.1968,17448.0
2018-09-26 12:20:00,161.32,161.34,161.3,161.34,2464.0,153.2063,153.2253,153.1873,153.2253,2464.0
2018-09-26 12:30:00,161.38,161.39,161.33,161.33,2507.0,153.2633,153.2728,153.2158,153.2158,2507.0
2018-09-26 12:40:00,161.33,161.43,161.33,161.42,5681.0,153.2158,153.3108,153.2158,153.3013,5681.0
2018-09-26 12:50:00,161.43,161.49,161.41,161.47,3358.0,153.3108,153.3678,153.2918,153.3488,3358.0
2018-09-26 13:00:00,161.5,161.52,161.44,161.44,3454.0,153.3773,153.3963,153.3203,153.3203,3454.0
2018-09-26 13:10:00,161.47,161.52,161.45,161.51,11518.0,153.3488,153.3963,153.3298,153.3868,11518.0
2018-09-26 13:20:00,161.52,161.54,161.47,161.47,22741.0,153.3963,153.4153,153.3488,153.3488,22741.0
2018-09-26 13:30:00,161.46,161.46,161.36,161.37,6265.0,153.3393,153.3393,153.2443,153.2538,6265.0
2018-09-26 13:40:00,161.36,161.4,161.29,161.32,4394.0,153.2443,153.2823,153.1779,153.2063,4394.0
2018-09-26 13:50:00,161.3,161.39,161.3,161.38,9376.0,153.1873,153.2728,153.1873,153.2633,9376.0
2018-09-26 14:00:00,161.39,161.72,161.37,161.58,15686.0,153.2728,153.5862,153.2538,153.4533,15686.0
2018-09-26 14:10:00,161.59,161.96,161.56,161.89,24952.0,153.4628,153.8142,153.4343,153.7477,24952.0
2018-09-26 14:20:00,161.87,161.87,161.72,161.78,20116.0,153.7287,153.7287,153.5862,153.6432,20116.0
2018-09-26 14:30:00,161.78,161.87,161.67,161.72,18897.0,153.6432,153.7287,153.5387,153.5862,18897.0
2018-09-26 14:40:00,161.71,161.71,161.38,161.49,24576.0,153.5767,153.5767,153.2633,153.3678,24576.0
2018-09-26 14:50:00,161.49,161.56,161.41,161.48,25313.0,153.3678,153.4343,153.2918,153.3583,25313.0
2018-09-26 15:00:00,161.43,161.44,161.24,161.35,11302.0,153.3108,153.3203,153.1304,153.2348,11302.0
2018-09-26 15:10:00,161.37,161.46,161.32,161.43,11199.0,153.2538,153.3393,153.2063,153.3108,11199.0
2018-09-26 15:20:00,161.45,161.61,161.43,161.52,6127.0,153.3298,153.4818,153.3108,153.3963,6127.0
2018-09-26 15:30:00,161.5,161.5,161.13,161.18,22075.0,153.3773,153.3773,153.0259,153.0734,22075.0
2018-09-26 15:40:00,161.17,161.18,160.4,160.46,21148.0,153.0639,153.0734,152.3326,152.3896,21148.0
2018-09-26 15:50:00,160.44,160.57,160.4,160.57,24211.0,152.3706,152.4941,152.3326,152.4941,24211.0
2018-09-27 09:30:00,161.05,161.26,161.05,161.26,21310.0,152.9499,153.1494,152.9499,153.1494,21310.0
2018-09-27 09:40:00,161.31,161.46,161.3,161.44,11664.0,153.1968,153.3393,153.1873,153.3203,11664.0
2018-09-27 09:50:00,161.43,161.53,161.41,161.42,6895.0,153.3108,153.4058,153.2918,153.3013,6895.0
2018-09-27 10:00:00,161.51,161.74,161.51,161.74,11459.0,153.3868,153.6052,153.3868,153.6052,11459.0
2018-09-27 10:10:00,161.75,161.75,161.59,161.65,13686.0,153.6147,153.6147,153.4628,153.5197,13686.0
2018-09-27 10:20:00,161.7,161.7,161.58,161.61,10666.0,153.5672,153.5672,153.4533,153.4818,10666.0
2018-09-27 10:30:00,161.63,161.67,161.55,161.65,5793.0,153.5008,153.5387,153.4248,153.5197,5793.0
2018-09-27 10:40:00,161.66,161.77,161.62,161.74,12683.0,153.5292,153.6337,153.4913,153.6052,12683.0
2018-09-27 10:50:00,161.74,161.8,161.67,161.75,5627.0,153.6052,153.6622,153.5387,153.6147,5627.0
2018-09-27 11:00:00,161.85,161.89,161.75,161.75,2606.0,153.7097,153.7477,153.6147,153.6147,2606.0
2018-09-27 11:10:00,161.77,161.79,161.63,161.67,9133.0,153.6337,153.6527,153.5008,153.5387,9133.0
2018-09-27 11:20:00,161.67,161.71,161.59,161.66,6122.0,153.5387,153.5767,153.4628,153.5292,6122.0
2018-09-27 11:30:00,161.66,161.68,161.6,161.63,4258.0,153.5292,153.5482,153.4723,153.5008,4258.0
2018-09-27 11:40:00,161.62,161.76,161.62,161.75,3303.0,153.4913,153.6242,153.4913,153.6147,3303.0
2018-09-27 11:50:00,161.76,161.88,161.72,161.88,7605.0,153.6242,153.7382,153.5862,153.7382,7605.0
2018-09-27 12:00:00,161.87,161.89,161.8,161.88,4658.0,153.7287,153.7477,153.6622,153.7382,4658.0
2018-09-27 12:10:00,161.86,161.93,161.83,161.91,7064.0,153.7192,153.7857,153.6907,153.7667,7064.0
2018-09-27 12:20:00,161.9,161.96,161.87,161.96,4756.0,153.7572,153.8142,153.7287,153.8142,4756.0
2018-09-27 12:30:00,161.94,161.97,161.88,161.96,4379.0,153.7952,153.8237,153.7382,153.8142,4379.0
2018-09-27 12:40:00,161.97,162.0,161.96,161.99,7163.0,153.8237,153.8521,153.8142,153.8426,7163.0
2018-09-27 12:50:00,162.0,162.04,161.97,161.98,10820.0,153.8521,153.8901,153.8237,153.8331,10820.0
2018-09-27 13:00:00,161.94,161.94,161.87,161.89,6573.0,153.7952,153.7952,153.7287,153.7477,6573.0
2018-09-27 13:10:00,161.86,161.91,161.85,161.9,2545.0,153.7192,153.7667,153.7097,153.7572,2545.0
2018-09-27 13:20:00,161.92,161.92,161.84,161.84,5832.0,153.7762,153.7762,153.7002,153.7002,5832.0
2018-09-27 13:30:00,161.88,161.93,161.86,161.86,5942.0,153.7382,153.7857,153.7192,153.7192,5942.0
2018-09-27 13:40:00,161.87,161.89,161.81,161.87,7076.0,153.7287,153.7477,153.6717,153.7287,7076.0
2018-09-27 13:50:00,161.85,161.88,161.84,161.87,3060.0,153.7097,153.7382,153.7002,153.7287,3060.0
2018-09-27 14:00:00,161.87,161.87,161.69,161.75,10012.0,153.7287,153.7287,153.5577,153.6147,10012.0
2018-09-27 14:10:00,161.75,161.78,161.74,161.77,6477.0,153.6147,153.6432,153.6052,153.6337,6477.0
2018-09-27 14:20:00,161.8,161.82,161.69,161.73,27627.0,153.6622,153.6812,153.5577,153.5957,27627.0
2018-09-27 14:30:00,161.72,161.74,161.61,161.64,17310.0,153.5862,153.6052,153.4818,153.5102,17310.0
2018-09-27 14:40:00,161.66,161.68,161.59,161.6,4071.0,153.5292,153.5482,153.4628,153.4723,4071.0
2018-09-27 14:50:00,161.6,161.7,161.58,161.61,11830.0,153.4723,153.5672,153.4533,153.4818,11830.0
2018-09-27 15:00:00,161.65,161.68,161.58,161.58,13558.0,153.5197,153.5482,153.4533,153.4533,13558.0
2018-09-27 15:10:00,161.58,161.65,161.48,161.63,8482.0,153.4533,153.5197,153.3583,153.5008,8482.0
2018-09-27 15:20:00,161.62,161.65,161.47,161.5,7261.0,153.4913,153.5197,153.3488,153.3773,7261.0
2018-09-27 15:30:00,161.47,161.51,161.41,161.42,19347.0,153.3488,153.3868,153.2918,153.3013,19347.0
2018-09-27 15:40:00,161.41,161.53,161.39,161.46,13416.0,153.2918,153.4058,153.2728,153.3393,13416.0
2018-09-27 15:50:00,161.44,161.65,161.37,161.51,18796.0,153.3203,153.5197,153.2538,153.3868,18796.0
2018-09-28 09:30:00,160.74,161.02,160.58,160.94,18809.0,153.0986,153.3653,152.9462,153.2891,18809.0
2018-09-28 09:40:00,161.04,161.06,160.76,160.83,3540.0,153.3843,153.4034,153.1176,153.1843,3540.0
2018-09-28 09:50:00,160.84,160.96,160.77,160.92,6732.0,153.1938,153.3081,153.1272,153.27,6732.0
2018-09-28 10:00:00,160.95,161.06,160.92,160.97,37978.0,153.2986,153.4034,153.27,153.3176,37978.0
2018-09-28 10:10:00,160.95,161.01,160.84,161.01,14027.0,153.2986,153.3557,153.1938,153.3557,14027.0
2018-09-28 10:20:00,161.02,161.16,160.92,161.15,14669.0,153.3653,153.4986,153.27,153.4891,14669.0
2018-09-28 10:30:00,161.11,161.24,161.08,161.24,7296.0,153.451,153.5748,153.4224,153.5748,7296.0
2018-09-28 10:40:00,161.28,161.28,161.18,161.28,5739.0,153.6129,153.6129,153.5177,153.6129,5739.0
2018-09-28 10:50:00,161.3,161.42,161.3,161.34,4106.0,153.632,153.7463,153.632,153.6701,4106.0
2018-09-28 11:00:00,161.34,161.42,161.32,161.35,7548.0,153.6701,153.7463,153.651,153.6796,7548.0
2018-09-28 11:10:00,161.37,161.44,161.35,161.39,5259.0,153.6986,153.7653,153.6796,153.7177,5259.0
2018-09-28 11:20:00,161.42,161.48,161.38,161.41,2882.0,153.7463,153.8034,153.7082,153.7367,2882.0
2018-09-28 11:30:00,161.39,161.41,161.23,161.24,6121.0,153.7177,153.7367,153.5653,153.5748,6121.0
2018-09-28 11:40:00,161.25,161.32,161.21,161.32,9205.0,153.5843,153.651,153.5462,153.651,9205.0
2018-09-28 11:50:00,161.31,161.31,161.22,161.22,2653.0,153.6415,153.6415,153.5558,153.5558,2653.0
2018-09-28 12:00:00,161.2,161.23,161.18,161.23,1788.0,153.5367,153.5653,153.5177,153.5653,1788.0
2018-09-28 12:10:00,161.21,161.32,161.21,161.27,13994.0,153.5462,153.651,153.5462,153.6034,13994.0
2018-09-28 12:20:00,161.25,161.26,161.16,161.16,2429.0,153.5843,153.5939,153.4986,153.4986,2429.0
2018-09-28 12:30:00,161.19,161.26,161.17,161.22,8126.0,153.5272,153.5939,153.5081,153.5558,8126.0
2018-09-28 12:40:00,161.23,161.25,160.82,160.88,6971.0,153.5653,153.5843,153.1748,153.2319,6971.0
2018-09-28 12:50:00,160.91,161.04,160.91,161.02,5047.0,153.2605,153.3843,153.2605,153.3653,5047.0
2018-09-28 13:00:00,161.06,161.06,160.96,160.97,2775.0,153.4034,153.4034,153.3081,153.3176,2775.0
2018-09-28 13:10:00,160.95,161.06,160.94,161.05,2307.0,153.2986,153.4034,153.2891,153.3938,2307.0
2018-09-28 13:20:00,161.03,161.15,161.02,161.14,9833.0,153.3748,153.4891,153.3653,153.4796,9833.0
2018-09-28 13:30:00,161.16,161.23,161.15,161.2,3966.0,153.4986,153.5653,153.4891,153.5367,3966.0
2018-09-28 13:40:00,161.23,161.23,161.13,161.13,10710.0,153.5653,153.5653,153.47,153.47,10710.0
2018-09-28 13:50:00,161.14,161.23,161.06,161.07,11181.0,153.4796,153.5653,153.4034,153.4129,11181.0
2018-09-28 14:00:00,161.06,161.06,160.84,160.88,3670.0,153.4034,153.4034,153.1938,153.2319,3670.0
2018-09-28 14:10:00,160.87,160.91,160.83,160.89,6451.0,153.2224,153.2605,153.1843,153.2414,6451.0
2018-09-28 14:20:00,160.91,161.02,160.9,160.99,34053.0,153.2605,153.3653,153.251,153.3367,34053.0
2018-09-28 14:30:00,161.0,161.0,160.94,160.99,27169.0,153.3462,153.3462,153.2891,153.3367,27169.0
2018-09-28 14:40:00,160.97,161.0,160.88,160.88,3295.0,153.3176,153.3462,153.2319,153.2319,3295.0
2018-09-28 14:50:00,160.87,160.95,160.85,160.91,49602.0,153.2224,153.2986,153.2033,153.2605,49602.0
2018-09-28 15:00:00,160.95,160.98,160.89,160.97,27346.0,153.2986,153.3272,153.2414,153.3176,27346.0
2018-09-28 15:10:00,160.96,160.99,160.88,160.89,15802.0,153.3081,153.3367,153.2319,153.2414,15802.0
2018-09-28 15:20:00,160.9,161.07,160.9,161.02,13470.0,153.251,153.4129,153.251,153.3653,13470.0
2018-09-28 15:30:00,161.01,161.01,160.83,160.95,8842.0,153.3557,153.3557,153.1843,153.2986,8842.0
2018-09-28 15:40:00,161.0,161.09,160.88,160.97,22449.0,153.3462,153.4319,153.2319,153.3176,22449.0
2018-09-28 15:50:00,160.97,161.05,160.86,161.03,12768.0,153.3176,153.3938,153.2129,153.3748,12768.0
2018-10-01 09:30:00,161.98,162.19,161.89,162.11,30101.0,154.2796,154.4796,154.1939,154.4035,30101.0
2018-10-01 09:40:00,162.2,162.33,162.16,162.27,15785.0,154.4892,154.613,154.4511,154.5558,15785.0
2018-10-01 09:50:00,162.26,162.27,162.19,162.2,12009.0,154.5463,154.5558,154.4796,154.4892,12009.0
2018-10-01 10:00:00,162.25,162.3,162.13,162.28,14713.0,154.5368,154.5844,154.4225,154.5654,14713.0
2018-10-01 10:10:00,162.28,162.29,162.14,162.2,4128.0,154.5654,154.5749,154.432,154.4892,4128.0
2018-10-01 10:20:00,162.21,162.28,162.2,162.27,2552.0,154.4987,154.5654,154.4892,154.5558,2552.0
2018-10-01 10:30:00,162.33,162.36,162.15,162.18,6699.0,154.613,154.6416,154.4415,154.4701,6699.0
2018-10-01 10:40:00,162.19,162.19,162.07,162.12,11937.0,154.4796,154.4796,154.3654,154.413,11937.0
2018-10-01 10:50:00,162.1,162.21,162.1,162.18,8890.0,154.3939,154.4987,154.3939,154.4701,8890.0
2018-10-01 11:00:00,162.12,162.13,162.07,162.07,10419.0,154.413,154.4225,154.3654,154.3654,10419.0
2018-10-01 11:10:00,162.09,162.18,162.05,162.1,7533.0,154.3844,154.4701,154.3463,154.3939,7533.0
2018-10-01 11:20:00,162.11,162.22,162.1,162.16,3347.0,154.4035,154.5082,154.3939,154.4511,3347.0
2018-10-01 11:30:00,162.18,162.24,162.12,162.24,2632.0,154.4701,154.5273,154.413,154.5273,2632.0
2018-10-01 11:40:00,162.24,162.24,162.18,162.2,2699.0,154.5273,154.5273,154.4701,154.4892,2699.0
2018-10-01 11:50:00,162.21,162.21,162.1,162.1,1270.0,154.4987,154.4987,154.3939,154.3939,1270.0
2018-10-01 12:00:00,162.12,162.12,162.04,162.09,4947.0,154.413,154.413,154.3368,154.3844,4947.0
2018-10-01 12:10:00,162.04,162.1,162.02,162.09,2462.0,154.3368,154.3939,154.3177,154.3844,2462.0
2018-10-01 12:20:00,162.08,162.08,161.81,161.86,3176.0,154.3749,154.3749,154.1177,154.1653,3176.0
2018-10-01 12:30:00,161.81,161.89,161.81,161.87,4109.0,154.1177,154.1939,154.1177,154.1749,4109.0
2018-10-01 12:40:00,161.85,161.86,161.66,161.69,5747.0,154.1558,154.1653,153.9748,154.0034,5747.0
2018-10-01 12:50:00,161.71,161.76,161.69,161.73,10480.0,154.0225,154.0701,154.0034,154.0415,10480.0
2018-10-01 13:00:00,161.68,161.78,161.68,161.75,2331.0,153.9939,154.0891,153.9939,154.0606,2331.0
2018-10-01 13:10:00,161.75,161.85,161.72,161.85,8514.0,154.0606,154.1558,154.032,154.1558,8514.0
2018-10-01 13:20:00,161.86,161.9,161.83,161.86,25934.0,154.1653,154.2034,154.1368,154.1653,25934.0
2018-10-01 13:30:00,161.87,161.88,161.83,161.87,13641.0,154.1749,154.1844,154.1368,154.1749,13641.0
2018-10-01 13:40:00,161.86,161.93,161.84,161.87,15673.0,154.1653,154.232,154.1463,154.1749,15673.0
2018-10-01 13:50:00,161.86,161.89,161.77,161.81,17813.0,154.1653,154.1939,154.0796,154.1177,17813.0
2018-10-01 14:00:00,161.8,161.81,161.61,161.68,11515.0,154.1082,154.1177,153.9272,153.9939,11515.0
2018-10-01 14:10:00,161.67,161.72,161.63,161.64,6033.0,153.9844,154.032,153.9463,153.9558,6033.0
2018-10-01 14:20:00,161.69,161.71,161.62,161.67,12097.0,154.0034,154.0225,153.9367,153.9844,12097.0
2018-10-01 14:30:00,161.66,161.66,161.48,161.54,20385.0,153.9748,153.9748,153.8034,153.8605,20385.0
2018-10-01 14:40:00,161.53,161.65,161.49,161.63,9299.0,153.851,153.9653,153.8129,153.9463,9299.0
2018-10-01 14:50:00,161.63,161.72,161.6,161.69,21030.0,153.9463,154.032,153.9177,154.0034,21030.0
2018-10-01 15:00:00,161.68,161.72,161.66,161.67,6752.0,153.9939,154.032,153.9748,153.9844,6752.0
2018-10-01 15:10:00,161.68,161.68,161.56,161.65,185499.0,153.9939,153.9939,153.8796,153.9653,185499.0
2018-10-01 15:20:00,161.63,161.63,161.28,161.33,42675.0,153.9463,153.9463,153.6129,153.6605,42675.0
2018-10-01 15:30:00,161.33,161.34,161.17,161.18,39919.0,153.6605,153.6701,153.5081,153.5177,39919.0
2018-10-01 15:40:00,161.19,161.32,161.11,161.3,30529.0,153.5272,153.651,153.451,153.632,30529.0
2018-10-01 15:50:00,161.29,161.48,161.25,161.45,111721.0,153.6224,153.8034,153.5843,153.7748,111721.0
2018-10-02 09:30:00,161.35,161.35,160.88,160.88,33637.0,153.6796,153.6796,153.2319,153.2319,33637.0
2018-10-02 09:40:00,160.98,161.32,160.82,161.26,18273.0,153.3272,153.651,153.1748,153.5939,18273.0
2018-10-02 09:50:00,161.32,161.38,161.17,161.34,9929.0,153.651,153.7082,153.5081,153.6701,9929.0
2018-10-02 10:00:00,161.34,161.34,161.08,161.08,9427.0,153.6701,153.6701,153.4224,153.4224,9427.0
2018-10-02 10:10:00,161.09,161.19,161.08,161.12,11221.0,153.4319,153.5272,153.4224,153.4605,11221.0
2018-10-02 10:20:00,161.17,161.28,161.13,161.28,12400.0,153.5081,153.6129,153.47,153.6129,12400.0
2018-10-02 10:30:00,161.35,161.35,161.15,161.18,10140.0,153.6796,153.6796,153.4891,153.5177,10140.0
2018-10-02 10:40:00,161.18,161.4,161.13,161.4,9527.0,153.5177,153.7272,153.47,153.7272,9527.0
2018-10-02 10:50:00,161.42,161.52,161.34,161.34,12026.0,153.7463,153.8415,153.6701,153.6701,12026.0
2018-10-02 11:00:00,161.32,161.4,161.25,161.39,42674.0,153.651,153.7272,153.5843,153.7177,42674.0
2018-10-02 11:10:00,161.37,161.43,161.33,161.34,8026.0,153.6986,153.7558,153.6605,153.6701,8026.0
2018-10-02 11:20:00,161.33,161.46,161.33,161.41,6880.0,153.6605,153.7844,153.6605,153.7367,6880.0
2018-10-02 11:30:00,161.4,161.49,161.38,161.41,8788.0,153.7272,153.8129,153.7082,153.7367,8788.0
2018-10-02 11:40:00,161.42,161.63,161.39,161.61,5670.0,153.7463,153.9463,153.7177,153.9272,5670.0
2018-10-02 11:50:00,161.59,161.63,161.53,161.62,6808.0,153.9082,153.9463,153.851,153.9367,6808.0
2018-10-02 12:00:00,161.64,161.74,161.64,161.68,7999.0,153.9558,154.051,153.9558,153.9939,7999.0
2018-10-02 12:10:00,161.68,161.68,161.51,161.52,7295.0,153.9939,153.9939,153.832,153.8415,7295.0
2018-10-02 12:20:00,161.54,161.55,161.5,161.51,6807.0,153.8605,153.8701,153.8224,153.832,6807.0
2018-10-02 12:30:00,161.53,161.62,161.52,161.62,6288.0,153.851,153.9367,153.8415,153.9367,6288.0
2018-10-02 12:40:00,161.62,161.64,161.43,161.44,5792.0,153.9367,153.9558,153.7558,153.7653,5792.0
2018-10-02 12:50:00,161.39,161.4,161.24,161.32,9332.0,153.7177,153.7272,153.5748,153.651,9332.0
2018-10-02 13:00:00,161.4,161.43,161.34,161.38,7092.0,153.7272,153.7558,153.6701,153.7082,7092.0
2018-10-02 13:10:00,161.4,161.47,161.34,161.45,4769.0,153.7272,153.7939,153.6701,153.7748,4769.0
2018-10-02 13:20:00,161.43,161.48,161.39,161.42,12659.0,153.7558,153.8034,153.7177,153.7463,12659.0
2018-10-02 13:30:00,161.45,161.5,161.43,161.5,7964.0,153.7748,153.8224,153.7558,153.8224,7964.0
2018-10-02 13:40:00,161.51,161.56,161.48,161.48,10925.0,153.832,153.8796,153.8034,153.8034,10925.0
2018-10-02 13:50:00,161.49,161.51,161.37,161.4,4000.0,153.8129,153.832,153.6986,153.7272,4000.0
2018-10-02 14:00:00,161.39,161.44,161.34,161.42,10277.0,153.7177,153.7653,153.6701,153.7463,10277.0
2018-10-02 14:10:00,161.43,161.43,161.37,161.41,8186.0,153.7558,153.7558,153.6986,153.7367,8186.0
2018-10-02 14:20:00,161.43,161.49,161.41,161.46,8997.0,153.7558,153.8129,153.7367,153.7844,8997.0
2018-10-02 14:30:00,161.44,161.47,161.27,161.29,28394.0,153.7653,153.7939,153.6034,153.6224,28394.0
2018-10-02 14:40:00,161.28,161.31,161.2,161.27,12132.0,153.6129,153.6415,153.5367,153.6034,12132.0
2018-10-02 14:50:00,161.28,161.28,161.14,161.16,17947.0,153.6129,153.6129,153.4796,153.4986,17947.0
2018-10-02 15:00:00,161.15,161.15,160.82,160.89,18497.0,153.4891,153.4891,153.1748,153.2414,18497.0
2018-10-02 15:10:00,160.92,160.92,160.67,160.67,4472.0,153.27,153.27,153.0319,153.0319,4472.0
2018-10-02 15:20:00,160.68,160.86,160.67,160.78,11548.0,153.0414,153.2129,153.0319,153.1367,11548.0
2018-10-02 15:30:00,160.81,160.93,160.78,160.78,16884.0,153.1653,153.2795,153.1367,153.1367,16884.0
2018-10-02 15:40:00,160.81,160.99,160.8,160.96,10738.0,153.1653,153.3367,153.1557,153.3081,10738.0
2018-10-02 15:50:00,160.97,160.99,160.88,160.89,28525.0,153.3176,153.3367,153.2319,153.2414,28525.0
2018-10-03 09:30:00,161.57,161.59,161.28,161.33,52202.0,153.8891,153.9082,153.6129,153.6605,52202.0
2018-10-03 09:40:00,161.36,161.43,161.22,161.35,14659.0,153.6891,153.7558,153.5558,153.6796,14659.0
2018-10-03 09:50:00,161.36,161.51,161.33,161.35,13567.0,153.6891,153.832,153.6605,153.6796,13567.0
2018-10-03 10:00:00,161.39,161.67,161.39,161.61,16186.0,153.7177,153.9844,153.7177,153.9272,16186.0
2018-10-03 10:10:00,161.59,161.75,161.58,161.65,7893.0,153.9082,154.0606,153.8986,153.9653,7893.0
2018-10-03 10:20:00,161.71,161.76,161.57,161.6,8124.0,154.0225,154.0701,153.8891,153.9177,8124.0
2018-10-03 10:30:00,161.63,161.68,161.48,161.48,5695.0,153.9463,153.9939,153.8034,153.8034,5695.0
2018-10-03 10:40:00,161.5,161.58,161.46,161.56,9420.0,153.8224,153.8986,153.7844,153.8796,9420.0
2018-10-03 10:50:00,161.56,161.56,161.33,161.33,3963.0,153.8796,153.8796,153.6605,153.6605,3963.0
2018-10-03 11:00:00,161.35,161.36,161.17,161.26,6052.0,153.6796,153.6891,153.5081,153.5939,6052.0
2018-10-03 11:10:00,161.24,161.43,161.21,161.43,3456.0,153.5748,153.7558,153.5462,153.7558,3456.0
2018-10-03 11:20:00,161.42,161.53,161.41,161.52,6438.0,153.7463,153.851,153.7367,153.8415,6438.0
2018-10-03 11:30:00,161.5,161.53,161.3,161.34,5941.0,153.8224,153.851,153.632,153.6701,5941.0
2018-10-03 11:40:00,161.34,161.36,161.27,161.36,10086.0,153.6701,153.6891,153.6034,153.6891,10086.0
2018-10-03 11:50:00,161.43,161.5,161.43,161.48,3741.0,153.7558,153.8224,153.7558,153.8034,3741.0
2018-10-03 12:00:00,161.58,161.6,161.47,161.49,4062.0,153.8986,153.9177,153.7939,153.8129,4062.0
2018-10-03 12:10:00,161.46,161.59,161.46,161.58,7462.0,153.7844,153.9082,153.7844,153.8986,7462.0
2018-10-03 12:20:00,161.58,161.65,161.55,161.55,8288.0,153.8986,153.9653,153.8701,153.8701,8288.0
2018-10-03 12:30:00,161.56,161.57,161.39,161.39,8026.0,153.8796,153.8891,153.7177,153.7177,8026.0
2018-10-03 12:40:00,161.42,161.45,161.33,161.44,3184.0,153.7463,153.7748,153.6605,153.7653,3184.0
2018-10-03 12:50:00,161.48,161.5,161.39,161.49,5619.0,153.8034,153.8224,153.7177,153.8129,5619.0
2018-10-03 13:00:00,161.49,161.56,161.45,161.54,12627.0,153.8129,153.8796,153.7748,153.8605,12627.0
2018-10-03 13:10:00,161.55,161.62,161.54,161.59,9746.0,153.8701,153.9367,153.8605,153.9082,9746.0
2018-10-03 13:20:00,161.56,161.57,161.43,161.5,5999.0,153.8796,153.8891,153.7558,153.8224,5999.0
2018-10-03 13:30:00,161.5,161.53,161.46,161.49,8628.0,153.8224,153.851,153.7844,153.8129,8628.0
2018-10-03 13:40:00,161.49,161.5,161.42,161.45,5682.0,153.8129,153.8224,153.7463,153.7748,5682.0
2018-10-03 13:50:00,161.48,161.49,161.42,161.45,5962.0,153.8034,153.8129,153.7463,153.7748,5962.0
2018-10-03 14:00:00,161.46,161.59,161.44,161.59,10690.0,153.7844,153.9082,153.7653,153.9082,10690.0
2018-10-03 14:10:00,161.58,161.6,161.5,161.53,13220.0,153.8986,153.9177,153.8224,153.851,13220.0
2018-10-03 14:20:00,161.52,161.55,161.47,161.49,20780.0,153.8415,153.8701,153.7939,153.8129,20780.0
2018-10-03 14:30:00,161.5,161.51,161.1,161.23,19494.0,153.8224,153.832,153.4415,153.5653,19494.0
2018-10-03 14:40:00,161.2,161.2,161.07,161.08,24961.0,153.5367,153.5367,153.4129,153.4224,24961.0
2018-10-03 14:50:00,161.02,161.14,160.93,161.11,11505.0,153.3653,153.4796,153.2795,153.451,11505.0
2018-10-03 15:00:00,161.13,161.17,160.99,161.1,15091.0,153.47,153.5081,153.3367,153.4415,15091.0
2018-10-03 15:10:00,161.13,161.14,160.96,160.96,6282.0,153.47,153.4796,153.3081,153.3081,6282.0
2018-10-03 15:20:00,160.99,160.99,160.78,160.91,8501.0,153.3367,153.3367,153.1367,153.2605,8501.0
2018-10-03 15:30:00,160.95,161.0,160.88,160.88,12149.0,153.2986,153.3462,153.2319,153.2319,12149.0
2018-10-03 15:40:00,160.89,161.06,160.88,160.98,20972.0,153.2414,153.4034,153.2319,153.3272,20972.0
2018-10-03 15:50:00,160.98,161.08,160.91,160.94,49905.0,153.3272,153.4224,153.2605,153.2891,49905.0
2018-10-04 09:30:00,160.57,160.57,159.95,159.95,40661.0,152.9367,152.9367,152.3461,152.3461,40661.0
2018-10-04 09:40:00,160.05,160.05,159.69,159.75,8990.0,152.4414,152.4414,152.0985,152.1556,8990.0
2018-10-04 09:50:00,159.74,159.94,159.73,159.85,20843.0,152.1461,152.3366,152.1366,152.2509,20843.0
2018-10-04 10:00:00,159.8,159.83,159.48,159.53,36597.0,152.2033,152.2318,151.8985,151.9461,36597.0
2018-10-04 10:10:00,159.55,159.55,159.3,159.31,16687.0,151.9652,151.9652,151.727,151.7366,16687.0
2018-10-04 10:20:00,159.29,159.29,159.0,159.08,33348.0,151.7175,151.7175,151.4413,151.5175,33348.0
2018-10-04 10:30:00,159.09,159.19,158.96,159.18,7394.0,151.527,151.6223,151.4032,151.6127,7394.0
2018-10-04 10:40:00,159.07,159.2,158.92,159.2,13004.0,151.508,151.6318,151.3651,151.6318,13004.0
2018-10-04 10:50:00,159.18,159.22,158.98,158.99,12660.0,151.6127,151.6508,151.4222,151.4318,12660.0
2018-10-04 11:00:00,158.98,159.35,158.97,159.24,11588.0,151.4222,151.7747,151.4127,151.6699,11588.0
2018-10-04 11:10:00,159.24,159.25,159.06,159.14,17656.0,151.6699,151.6794,151.4984,151.5746,17656.0
2018-10-04 11:20:00,159.05,159.2,159.02,159.1,10787.0,151.4889,151.6318,151.4603,151.5365,10787.0
2018-10-04 11:30:00,159.04,159.07,158.77,158.79,9457.0,151.4794,151.508,151.2222,151.2413,9457.0
2018-10-04 11:40:00,158.76,158.94,158.74,158.74,8471.0,151.2127,151.3841,151.1937,151.1937,8471.0
2018-10-04 11:50:00,158.69,158.77,158.63,158.66,8133.0,151.146,151.2222,151.0889,151.1175,8133.0
2018-10-04 12:00:00,158.63,158.72,158.48,158.65,23943.0,151.0889,151.1746,150.946,151.1079,23943.0
2018-10-04 12:10:00,158.59,158.59,158.24,158.33,9808.0,151.0508,151.0508,150.7174,150.8031,9808.0
2018-10-04 12:20:00,158.3,158.31,158.02,158.19,12603.0,150.7746,150.7841,150.5079,150.6698,12603.0
2018-10-04 12:30:00,158.21,158.54,158.18,158.45,9144.0,150.6889,151.0032,150.6603,150.9174,9144.0
2018-10-04 12:40:00,158.49,158.5,158.34,158.41,3400.0,150.9555,150.9651,150.8127,150.8793,3400.0
2018-10-04 12:50:00,158.4,158.44,158.17,158.22,14207.0,150.8698,150.9079,150.6508,150.6984,14207.0
2018-10-04 13:00:00,158.2,158.31,158.11,158.2,23926.0,150.6793,150.7841,150.5936,150.6793,23926.0
2018-10-04 13:10:00,158.19,158.19,157.98,158.03,14994.0,150.6698,150.6698,150.4698,150.5174,14994.0
2018-10-04 13:20:00,157.95,158.15,157.88,158.09,42975.0,150.4412,150.6317,150.3745,150.5746,42975.0
2018-10-04 13:30:00,158.01,158.01,157.84,157.92,8046.0,150.4984,150.4984,150.3364,150.4126,8046.0
2018-10-04 13:40:00,157.96,158.11,157.88,157.93,86025.0,150.4507,150.5936,150.3745,150.4222,86025.0
2018-10-04 13:50:00,157.93,158.05,157.79,157.86,14138.0,150.4222,150.5365,150.2888,150.3555,14138.0
2018-10-04 14:00:00,157.91,158.06,157.87,157.94,18798.0,150.4031,150.546,150.365,150.4317,18798.0
2018-10-04 14:10:00,157.93,157.99,157.72,157.74,34241.0,150.4222,150.4793,150.2221,150.2412,34241.0
2018-10-04 14:20:00,157.78,157.9,157.63,157.88,16495.0,150.2793,150.3936,150.1364,150.3745,16495.0
2018-10-04 14:30:00,157.85,158.32,157.82,158.3,19125.0,150.346,150.7936,150.3174,150.7746,19125.0
2018-10-04 14:40:00,158.21,158.3,158.1,158.21,28705.0,150.6889,150.7746,150.5841,150.6889,28705.0
2018-10-04 14:50:00,158.21,158.46,158.19,158.43,19627.0,150.6889,150.927,150.6698,150.8984,19627.0
2018-10-04 15:00:00,158.45,158.61,158.35,158.6,33575.0,150.9174,151.0698,150.8222,151.0603,33575.0
2018-10-04 15:10:00,158.59,158.63,158.46,158.53,15309.0,151.0508,151.0889,150.927,150.9936,15309.0
2018-10-04 15:20:00,158.52,158.52,158.24,158.24,15018.0,150.9841,150.9841,150.7174,150.7174,15018.0
2018-10-04 15:30:00,158.19,158.3,158.1,158.14,17890.0,150.6698,150.7746,150.5841,150.6222,17890.0
2018-10-04 15:40:00,158.12,158.68,158.09,158.6,28460.0,150.6031,151.1365,150.5746,151.0603,28460.0
2018-10-04 15:50:00,158.62,158.68,158.5,158.56,37235.0,151.0794,151.1365,150.9651,151.0222,37235.0
2018-10-05 09:30:00,158.61,158.95,158.34,158.9,19611.0,151.0698,151.3937,150.8127,151.3461,19611.0
2018-10-05 09:40:00,158.98,159.1,158.76,158.76,13902.0,151.4222,151.5365,151.2127,151.2127,13902.0
2018-10-05 09:50:00,158.69,158.74,158.21,158.34,10313.0,151.146,151.1937,150.6889,150.8127,10313.0
2018-10-05 10:00:00,158.29,158.43,158.08,158.26,16709.0,150.765,150.8984,150.565,150.7365,16709.0
2018-10-05 10:10:00,158.2,158.33,158.12,158.13,6506.0,150.6793,150.8031,150.6031,150.6127,6506.0
2018-10-05 10:20:00,158.24,158.63,158.24,158.58,4894.0,150.7174,151.0889,150.7174,151.0413,4894.0
2018-10-05 10:30:00,158.56,158.56,158.35,158.36,3835.0,151.0222,151.0222,150.8222,150.8317,3835.0
2018-10-05 10:40:00,158.3,158.42,158.04,158.04,8455.0,150.7746,150.8889,150.5269,150.5269,8455.0
2018-10-05 10:50:00,158.03,158.21,157.97,158.11,7448.0,150.5174,150.6889,150.4603,150.5936,7448.0
2018-10-05 11:00:00,158.08,158.08,157.79,157.79,6527.0,150.565,150.565,150.2888,150.2888,6527.0
2018-10-05 11:10:00,157.8,157.8,157.43,157.49,27189.0,150.2983,150.2983,149.9459,150.0031,27189.0
2018-10-05 11:20:00,157.4,157.6,157.35,157.54,11812.0,149.9174,150.1079,149.8697,150.0507,11812.0
2018-10-05 11:30:00,157.43,157.53,157.31,157.46,9366.0,149.9459,150.0412,149.8316,149.9745,9366.0
2018-10-05 11:40:00,157.43,157.43,156.89,157.01,13967.0,149.9459,149.9459,149.4316,149.5459,13967.0
2018-10-05 11:50:00,156.96,156.99,156.64,156.64,9482.0,149.4983,149.5269,149.1935,149.1935,9482.0
2018-10-05 12:00:00,156.64,156.98,156.63,156.93,5734.0,149.1935,149.5173,149.184,149.4697,5734.0
2018-10-05 12:10:00,156.91,156.94,156.62,156.76,7033.0,149.4507,149.4792,149.1744,149.3078,7033.0
2018-10-05 12:20:00,156.75,156.94,156.75,156.85,9416.0,149.2983,149.4792,149.2983,149.3935,9416.0
2018-10-05 12:30:00,156.79,156.8,156.47,156.53,14487.0,149.3364,149.3459,149.0316,149.0887,14487.0
2018-10-05 12:40:00,156.5,156.66,156.3,156.64,14518.0,149.0601,149.2125,148.8697,149.1935,14518.0
2018-10-05 12:50:00,156.66,156.68,156.5,156.51,8271.0,149.2125,149.2316,149.0601,149.0697,8271.0
2018-10-05 13:00:00,156.48,156.48,156.18,156.19,10274.0,149.0411,149.0411,148.7554,148.7649,10274.0
2018-10-05 13:10:00,156.16,156.35,156.15,156.35,7767.0,148.7363,148.9173,148.7268,148.9173,7767.0
2018-10-05 13:20:00,156.29,156.3,155.98,156.1,45217.0,148.8601,148.8697,148.5649,148.6792,45217.0
2018-10-05 13:30:00,156.14,156.28,156.03,156.27,13746.0,148.7173,148.8506,148.6125,148.8411,13746.0
2018-10-05 13:40:00,156.25,156.59,156.24,156.58,6695.0,148.822,149.1459,148.8125,149.1363,6695.0
2018-10-05 13:50:00,156.63,156.77,156.55,156.75,7096.0,149.184,149.3173,149.1078,149.2983,7096.0
2018-10-05 14:00:00,156.72,156.89,156.62,156.64,13690.0,149.2697,149.4316,149.1744,149.1935,13690.0
2018-10-05 14:10:00,156.66,157.0,156.65,157.0,11680.0,149.2125,149.5364,149.203,149.5364,11680.0
2018-10-05 14:20:00,157.0,157.19,156.96,157.18,13253.0,149.5364,149.7173,149.4983,149.7078,13253.0
2018-10-05 14:30:00,157.18,157.33,157.11,157.19,17045.0,149.7078,149.8507,149.6411,149.7173,17045.0
2018-10-05 14:40:00,157.2,157.45,157.19,157.29,25526.0,149.7269,149.965,149.7173,149.8126,25526.0
2018-10-05 14:50:00,157.28,157.41,157.16,157.34,35256.0,149.8031,149.9269,149.6888,149.8602,35256.0
2018-10-05 15:00:00,157.46,157.59,157.26,157.55,16202.0,149.9745,150.0983,149.784,150.0602,16202.0
2018-10-05 15:10:00,157.52,157.53,157.35,157.37,46544.0,150.0317,150.0412,149.8697,149.8888,46544.0
2018-10-05 15:20:00,157.4,157.56,157.25,157.32,18174.0,149.9174,150.0698,149.7745,149.8412,18174.0
2018-10-05 15:30:00,157.31,157.32,157.04,157.08,20104.0,149.8316,149.8412,149.5745,149.6126,20104.0
2018-10-05 15:40:00,157.08,157.56,157.04,157.48,14598.0,149.6126,150.0698,149.5745,149.9936,14598.0
2018-10-05 15:50:00,157.52,157.52,157.15,157.22,29009.0,150.0317,150.0317,149.6792,149.7459,29009.0
2018-10-08 09:30:00,156.64,156.64,156.13,156.58,39875.0,149.1935,149.1935,148.7077,149.1363,39875.0
2018-10-08 09:40:00,156.53,156.9,156.43,156.75,19222.0,149.0887,149.4411,148.9935,149.2983,19222.0
2018-10-08 09:50:00,156.75,157.14,156.75,157.08,39563.0,149.2983,149.6697,149.2983,149.6126,39563.0
2018-10-08 10:00:00,157.09,157.1,156.87,156.98,17864.0,149.6221,149.6316,149.4126,149.5173,17864.0
2018-10-08 10:10:00,157.03,157.32,157.01,157.31,13498.0,149.5649,149.8412,149.5459,149.8316,13498.0
2018-10-08 10:20:00,157.17,157.39,157.17,157.24,11842.0,149.6983,149.9078,149.6983,149.765,11842.0
2018-10-08 10:30:00,157.22,157.24,156.89,156.96,23880.0,149.7459,149.765,149.4316,149.4983,23880.0
2018-10-08 10:40:00,157.01,157.02,156.7,156.75,10238.0,149.5459,149.5554,149.2506,149.2983,10238.0
2018-10-08 10:50:00,156.76,156.85,156.66,156.8,9454.0,149.3078,149.3935,149.2125,149.3459,9454.0
2018-10-08 11:00:00,156.79,156.79,156.39,156.4,4247.0,149.3364,149.3364,148.9554,148.9649,4247.0
2018-10-08 11:10:00,156.42,156.53,156.3,156.4,11504.0,148.9839,149.0887,148.8697,148.9649,11504.0
2018-10-08 11:20:00,156.4,156.46,156.09,156.1,5843.0,148.9649,149.022,148.6696,148.6792,5843.0
2018-10-08 11:30:00,156.1,156.1,155.55,155.57,47166.0,148.6792,148.6792,148.1553,148.1744,47166.0
2018-10-08 11:40:00,155.54,155.56,154.99,155.25,40852.0,148.1458,148.1648,147.6219,147.8696,40852.0
2018-10-08 11:50:00,155.34,155.57,155.25,155.56,22110.0,147.9553,148.1744,147.8696,148.1648,22110.0
2018-10-08 12:00:00,155.52,155.54,155.34,155.37,10024.0,148.1267,148.1458,147.9553,147.9839,10024.0
2018-10-08 12:10:00,155.37,155.4,155.16,155.2,9521.0,147.9839,148.0124,147.7838,147.8219,9521.0
2018-10-08 12:20:00,155.22,155.62,155.2,155.61,12747.0,147.841,148.222,147.8219,148.2125,12747.0
2018-10-08 12:30:00,155.59,155.59,155.36,155.48,10972.0,148.1934,148.1934,147.9743,148.0886,10972.0
2018-10-08 12:40:00,155.51,155.54,155.29,155.4,11533.0,148.1172,148.1458,147.9077,148.0124,11533.0
2018-10-08 12:50:00,155.39,155.47,154.87,154.87,9710.0,148.0029,148.0791,147.5076,147.5076,9710.0
2018-10-08 13:00:00,154.94,155.41,154.93,155.4,11281.0,147.5743,148.022,147.5648,148.0124,11281.0
2018-10-08 13:10:00,155.37,155.37,154.99,155.0,10643.0,147.9839,147.9839,147.6219,147.6315,10643.0
2018-10-08 13:20:00,155.04,155.15,154.93,155.05,9060.0,147.6696,147.7743,147.5648,147.6791,9060.0
2018-10-08 13:30:00,155.02,155.49,155.01,155.46,11868.0,147.6505,148.0982,147.641,148.0696,11868.0
2018-10-08 13:40:00,155.5,155.67,155.49,155.67,12455.0,148.1077,148.2696,148.0982,148.2696,12455.0
2018-10-08 13:50:00,155.61,155.67,155.45,155.47,14525.0,148.2125,148.2696,148.0601,148.0791,14525.0
2018-10-08 14:00:00,155.42,155.94,155.42,155.91,39157.0,148.0315,148.5268,148.0315,148.4982,39157.0
2018-10-08 14:10:00,155.89,155.94,155.8,155.82,32589.0,148.4791,148.5268,148.3934,148.4125,32589.0
2018-10-08 14:20:00,155.82,156.06,155.82,155.93,25463.0,148.4125,148.6411,148.4125,148.5172,25463.0
2018-10-08 14:30:00,155.98,156.23,155.98,156.19,17623.0,148.5649,148.803,148.5649,148.7649,17623.0
2018-10-08 14:40:00,156.22,156.54,156.22,156.54,14869.0,148.7935,149.0982,148.7935,149.0982,14869.0
2018-10-08 14:50:00,156.49,156.6,156.3,156.35,21541.0,149.0506,149.1554,148.8697,148.9173,21541.0
2018-10-08 15:00:00,156.32,156.6,156.29,156.49,19939.0,148.8887,149.1554,148.8601,149.0506,19939.0
2018-10-08 15:10:00,156.45,156.65,156.43,156.59,16439.0,149.0125,149.203,148.9935,149.1459,16439.0
2018-10-08 15:20:00,156.57,156.63,156.33,156.38,4270.0,149.1268,149.184,148.8982,148.9458,4270.0
2018-10-08 15:30:00,156.33,156.56,156.33,156.56,10596.0,148.8982,149.1173,148.8982,149.1173,10596.0
2018-10-08 15:40:00,156.58,156.67,156.54,156.65,14218.0,149.1363,149.2221,149.0982,149.203,14218.0
2018-10-08 15:50:00,156.67,156.67,156.41,156.42,38257.0,149.2221,149.2221,148.9744,148.9839,38257.0
2018-10-09 09:30:00,156.18,156.85,156.05,156.82,23798.0,148.7554,149.3935,148.6315,149.3649,23798.0
2018-10-09 09:40:00,156.74,156.74,156.16,156.33,19356.0,149.2887,149.2887,148.7363,148.8982,19356.0
2018-10-09 09:50:00,156.31,156.88,156.27,156.88,12701.0,148.8792,149.4221,148.8411,149.4221,12701.0
2018-10-09 10:00:00,156.89,157.02,156.67,156.67,8922.0,149.4316,149.5554,149.2221,149.2221,8922.0
2018-10-09 10:10:00,156.72,156.93,156.53,156.91,16869.0,149.2697,149.4697,149.0887,149.4507,16869.0
2018-10-09 10:20:00,156.92,157.27,156.91,157.24,9850.0,149.4602,149.7935,149.4507,149.765,9850.0
2018-10-09 10:30:00,157.25,157.43,157.22,157.28,19893.0,149.7745,149.9459,149.7459,149.8031,19893.0
2018-10-09 10:40:00,157.27,157.46,157.27,157.33,15090.0,149.7935,149.9745,149.7935,149.8507,15090.0
2018-10-09 10:50:00,157.32,157.32,157.02,157.07,5344.0,149.8412,149.8412,149.5554,149.603,5344.0
2018-10-09 11:00:00,157.04,157.04,156.68,156.68,10792.0,149.5745,149.5745,149.2316,149.2316,10792.0
2018-10-09 11:10:00,156.67,156.96,156.6,156.84,13424.0,149.2221,149.4983,149.1554,149.384,13424.0
2018-10-09 11:20:00,156.83,157.21,156.83,157.14,5003.0,149.3745,149.7364,149.3745,149.6697,5003.0
2018-10-09 11:30:00,157.15,157.17,156.97,157.05,12415.0,149.6792,149.6983,149.5078,149.584,12415.0
2018-10-09 11:40:00,157.1,157.14,156.93,156.97,4825.0,149.6316,149.6697,149.4697,149.5078,4825.0
2018-10-09 11:50:00,156.97,157.19,156.96,157.13,4247.0,149.5078,149.7173,149.4983,149.6602,4247.0
2018-10-09 12:00:00,157.17,157.26,157.11,157.15,7669.0,149.6983,149.784,149.6411,149.6792,7669.0
2018-10-09 12:10:00,157.09,157.09,156.82,156.82,5939.0,149.6221,149.6221,149.3649,149.3649,5939.0
2018-10-09 12:20:00,156.76,156.84,156.72,156.73,7848.0,149.3078,149.384,149.2697,149.2792,7848.0
2018-10-09 12:30:00,156.7,156.87,156.59,156.87,5937.0,149.2506,149.4126,149.1459,149.4126,5937.0
2018-10-09 12:40:00,156.84,156.84,156.33,156.38,10440.0,149.384,149.384,148.8982,148.9458,10440.0
2018-10-09 12:50:00,156.46,156.47,156.35,156.42,6526.0,149.022,149.0316,148.9173,148.9839,6526.0
2018-10-09 13:00:00,156.4,156.4,156.11,156.22,7694.0,148.9649,148.9649,148.6887,148.7935,7694.0
2018-10-09 13:10:00,156.3,156.56,156.3,156.47,5102.0,148.8697,149.1173,148.8697,149.0316,5102.0
2018-10-09 13:20:00,156.49,156.73,156.48,156.59,14182.0,149.0506,149.2792,149.0411,149.1459,14182.0
2018-10-09 13:30:00,156.57,156.58,156.31,156.35,5995.0,149.1268,149.1363,148.8792,148.9173,5995.0
2018-10-09 13:40:00,156.38,156.47,156.22,156.35,4501.0,148.9458,149.0316,148.7935,148.9173,4501.0
2018-10-09 13:50:00,156.34,156.64,156.34,156.62,4840.0,148.9078,149.1935,148.9078,149.1744,4840.0
2018-10-09 14:00:00,156.57,156.62,156.33,156.6,20864.0,149.1268,149.1744,148.8982,149.1554,20864.0
2018-10-09 14:10:00,156.64,156.71,156.5,156.54,13804.0,149.1935,149.2602,149.0601,149.0982,13804.0
2018-10-09 14:20:00,156.52,156.72,156.52,156.65,9284.0,149.0792,149.2697,149.0792,149.203,9284.0
2018-10-09 14:30:00,156.7,156.7,156.46,156.57,15975.0,149.2506,149.2506,149.022,149.1268,15975.0
2018-10-09 14:40:00,156.57,156.67,156.49,156.61,36535.0,149.1268,149.2221,149.0506,149.1649,36535.0
2018-10-09 14:50:00,156.61,156.92,156.6,156.85,12137.0,149.1649,149.4602,149.1554,149.3935,12137.0
2018-10-09 15:00:00,156.78,156.89,156.75,156.8,22888.0,149.3268,149.4316,149.2983,149.3459,22888.0
2018-10-09 15:10:00,156.78,156.78,156.69,156.72,37543.0,149.3268,149.3268,149.2411,149.2697,37543.0
2018-10-09 15:20:00,156.69,156.72,156.4,156.48,8504.0,149.2411,149.2697,148.9649,149.0411,8504.0
2018-10-09 15:30:00,156.51,156.6,156.46,156.57,8230.0,149.0697,149.1554,149.022,149.1268,8230.0
2018-10-09 15:40:00,156.55,156.79,156.5,156.73,13847.0,149.1078,149.3364,149.0601,149.2792,13847.0
2018-10-09 15:50:00,156.72,156.72,156.47,156.5,43287.0,149.2697,149.2697,149.0316,149.0601,43287.0
2018-10-10 09:30:00,156.0,156.24,154.94,154.97,34641.0,148.5839,148.8125,147.5743,147.6029,34641.0
2018-10-10 09:40:00,155.08,155.28,154.84,154.85,15187.0,147.7077,147.8981,147.4791,147.4886,15187.0
2018-10-10 09:50:00,154.67,154.78,153.97,154.0,40637.0,147.3171,147.4219,146.6504,146.679,40637.0
2018-10-10 10:00:00,154.14,154.25,153.66,154.06,26988.0,146.8123,146.9171,146.3552,146.7361,26988.0
2018-10-10 10:10:00,153.98,154.21,153.89,154.14,15606.0,146.6599,146.879,146.5742,146.8123,15606.0
2018-10-10 10:20:00,154.2,154.46,154.19,154.21,27276.0,146.8695,147.1171,146.86,146.879,27276.0
2018-10-10 10:30:00,154.14,154.37,154.0,154.06,28223.0,146.8123,147.0314,146.679,146.7361,28223.0
2018-10-10 10:40:00,154.09,154.24,153.81,153.84,11872.0,146.7647,146.9076,146.498,146.5266,11872.0
2018-10-10 10:50:00,153.95,154.2,153.71,153.86,22816.0,146.6314,146.8695,146.4028,146.5456,22816.0
2018-10-10 11:00:00,153.84,153.93,153.3,153.3,24198.0,146.5266,146.6123,146.0123,146.0123,24198.0
2018-10-10 11:10:00,153.19,153.38,153.06,153.17,20895.0,145.9075,146.0885,145.7837,145.8884,20895.0
2018-10-10 11:20:00,153.01,153.33,152.76,153.31,33732.0,145.7361,146.0408,145.4979,146.0218,33732.0
2018-10-10 11:30:00,153.29,153.29,152.87,152.93,14980.0,146.0027,146.0027,145.6027,145.6599,14980.0
2018-10-10 11:40:00,152.96,153.49,152.95,153.45,25430.0,145.6884,146.1932,145.6789,146.1551,25430.0
2018-10-10 11:50:00,153.47,153.48,153.16,153.17,13706.0,146.1742,146.1837,145.8789,145.8884,13706.0
2018-10-10 12:00:00,153.11,153.2,152.86,153.03,15926.0,145.8313,145.917,145.5932,145.7551,15926.0
2018-10-10 12:10:00,153.04,153.66,153.0,153.65,13683.0,145.7646,146.3552,145.7265,146.3456,13683.0
2018-10-10 12:20:00,153.65,153.66,153.32,153.34,7128.0,146.3456,146.3552,146.0313,146.0504,7128.0
2018-10-10 12:30:00,153.35,153.36,153.07,153.17,4396.0,146.0599,146.0694,145.7932,145.8884,4396.0
2018-10-10 12:40:00,153.15,153.35,153.04,153.31,13717.0,145.8694,146.0599,145.7646,146.0218,13717.0
2018-10-10 12:50:00,153.35,153.47,153.12,153.12,7086.0,146.0599,146.1742,145.8408,145.8408,7086.0
2018-10-10 13:00:00,153.0,153.08,152.71,153.04,12262.0,145.7265,145.8027,145.4503,145.7646,12262.0
2018-10-10 13:10:00,153.07,153.5,153.06,153.5,7673.0,145.7932,146.2028,145.7837,146.2028,7673.0
2018-10-10 13:20:00,153.49,153.63,153.37,153.45,4245.0,146.1932,146.3266,146.0789,146.1551,4245.0
2018-10-10 13:30:00,153.43,153.56,153.29,153.36,8185.0,146.1361,146.2599,146.0027,146.0694,8185.0
2018-10-10 13:40:00,153.45,153.45,153.11,153.39,18769.0,146.1551,146.1551,145.8313,146.098,18769.0
2018-10-10 13:50:00,153.35,153.37,153.08,153.08,5800.0,146.0599,146.0789,145.8027,145.8027,5800.0
2018-10-10 14:00:00,153.15,153.21,152.47,152.51,34480.0,145.8694,145.9265,145.2217,145.2598,34480.0
2018-10-10 14:10:00,152.5,152.92,152.49,152.78,25364.0,145.2503,145.6503,145.2408,145.517,25364.0
2018-10-10 14:20:00,152.8,152.83,152.53,152.71,18711.0,145.536,145.5646,145.2789,145.4503,18711.0
2018-10-10 14:30:00,152.76,152.83,152.3,152.41,21504.0,145.4979,145.5646,145.0598,145.1646,21504.0
2018-10-10 14:40:00,152.38,152.38,152.08,152.19,33666.0,145.136,145.136,144.8503,144.955,33666.0
2018-10-10 14:50:00,152.15,152.51,152.14,152.4,47414.0,144.9169,145.2598,144.9074,145.1551,47414.0
2018-10-10 15:00:00,152.32,152.32,151.81,151.9,23215.0,145.0789,145.0789,144.5931,144.6788,23215.0
2018-10-10 15:10:00,151.86,151.87,151.46,151.52,33574.0,144.6407,144.6503,144.2597,144.3169,33574.0
2018-10-10 15:20:00,151.54,151.99,151.53,151.99,45579.0,144.3359,144.7645,144.3264,144.7645,45579.0
2018-10-10 15:30:00,151.98,151.98,151.19,151.19,54225.0,144.755,144.755,144.0026,144.0026,54225.0
2018-10-10 15:40:00,151.17,151.56,150.76,151.48,87594.0,143.9835,144.355,143.593,144.2788,87594.0
2018-10-10 15:50:00,151.48,151.48,150.1,150.33,50215.0,144.2788,144.2788,142.9644,143.1835,50215.0
2018-10-11 09:30:00,149.67,150.03,149.15,149.36,123875.0,142.5548,142.8977,142.0596,142.2596,123875.0
2018-10-11 09:40:00,149.38,150.42,149.1,150.42,40791.0,142.2786,143.2692,142.0119,143.2692,40791.0
2018-10-11 09:50:00,150.34,151.25,150.25,151.2,39816.0,143.193,144.0597,143.1073,144.0121,39816.0
2018-10-11 10:00:00,151.17,151.18,150.3,150.74,29396.0,143.9835,143.9931,143.1549,143.574,29396.0
2018-10-11 10:10:00,150.68,150.68,149.62,149.89,28938.0,143.5168,143.5168,142.5072,142.7644,28938.0
2018-10-11 10:20:00,149.82,150.22,149.6,150.09,27806.0,142.6977,143.0787,142.4882,142.9549,27806.0
2018-10-11 10:30:00,150.16,150.5,149.95,150.05,24436.0,143.0215,143.3454,142.8215,142.9168,24436.0
2018-10-11 10:40:00,150.03,150.17,149.42,149.44,23924.0,142.8977,143.0311,142.3167,142.3358,23924.0
2018-10-11 10:50:00,149.42,149.71,149.21,149.21,41711.0,142.3167,142.5929,142.1167,142.1167,41711.0
2018-10-11 11:00:00,149.28,149.28,148.37,148.75,74267.0,142.1834,142.1834,141.3166,141.6786,74267.0
2018-10-11 11:10:00,148.75,148.81,148.17,148.54,47147.0,141.6786,141.7357,141.1261,141.4786,47147.0
2018-10-11 11:20:00,148.65,149.21,148.65,148.98,27566.0,141.5833,142.1167,141.5833,141.8976,27566.0
2018-10-11 11:30:00,148.97,149.02,148.58,148.82,38964.0,141.8881,141.9357,141.5167,141.7452,38964.0
2018-10-11 11:40:00,148.88,149.68,148.88,149.68,27730.0,141.8024,142.5644,141.8024,142.5644,27730.0
2018-10-11 11:50:00,149.79,150.05,149.42,149.49,27937.0,142.6691,142.9168,142.3167,142.3834,27937.0
2018-10-11 12:00:00,149.42,149.75,149.42,149.47,17865.0,142.3167,142.631,142.3167,142.3643,17865.0
2018-10-11 12:10:00,149.49,150.12,149.48,150.1,6198.0,142.3834,142.9834,142.3739,142.9644,6198.0
2018-10-11 12:20:00,150.16,150.64,150.16,150.27,17639.0,143.0215,143.4787,143.0215,143.1263,17639.0
2018-10-11 12:30:00,150.18,150.31,149.88,149.88,25787.0,143.0406,143.1644,142.7549,142.7549,25787.0
2018-10-11 12:40:00,149.92,150.24,149.73,149.82,18423.0,142.793,143.0977,142.612,142.6977,18423.0
2018-10-11 12:50:00,149.84,150.0,149.58,149.87,20096.0,142.7168,142.8691,142.4691,142.7453,20096.0
2018-10-11 13:00:00,149.81,149.81,149.4,149.48,25461.0,142.6882,142.6882,142.2977,142.3739,25461.0
2018-10-11 13:10:00,149.53,150.24,149.42,150.08,27414.0,142.4215,143.0977,142.3167,142.9453,27414.0
2018-10-11 13:20:00,150.13,150.25,149.79,149.94,40394.0,142.993,143.1073,142.6691,142.812,40394.0
2018-10-11 13:30:00,150.02,150.19,149.71,149.81,15621.0,142.8882,143.0501,142.5929,142.6882,15621.0
2018-10-11 13:40:00,149.85,149.96,149.39,149.4,18959.0,142.7263,142.831,142.2881,142.2977,18959.0
2018-10-11 13:50:00,149.4,149.69,149.13,149.69,28249.0,142.2977,142.5739,142.0405,142.5739,28249.0
2018-10-11 14:00:00,149.66,149.75,149.41,149.43,18984.0,142.5453,142.631,142.3072,142.3262,18984.0
2018-10-11 14:10:00,149.39,149.47,148.77,149.01,31254.0,142.2881,142.3643,141.6976,141.9262,31254.0
2018-10-11 14:20:00,148.97,149.26,148.75,148.87,102857.0,141.8881,142.1643,141.6786,141.7929,102857.0
2018-10-11 14:30:00,148.85,148.85,148.06,148.14,47991.0,141.7738,141.7738,141.0214,141.0976,47991.0
2018-10-11 14:40:00,148.14,148.21,146.54,147.51,82718.0,141.0976,141.1642,139.5736,140.4975,82718.0
2018-10-11 14:50:00,147.52,147.98,147.33,147.7,22517.0,140.507,140.9452,140.3261,140.6785,22517.0
2018-10-11 15:00:00,147.58,148.24,147.51,147.77,34717.0,140.5642,141.1928,140.4975,140.7452,34717.0
2018-10-11 15:10:00,147.7,149.37,147.47,149.33,30412.0,140.6785,142.2691,140.4594,142.231,30412.0
2018-10-11 15:20:00,149.31,149.61,149.0,149.11,137297.0,142.212,142.4977,141.9167,142.0215,137297.0
2018-10-11 15:30:00,148.93,149.36,148.44,148.94,37948.0,141.85,142.2596,141.3833,141.8595,37948.0
2018-10-11 15:40:00,148.86,148.92,147.83,147.9,19018.0,141.7833,141.8405,140.8023,140.869,19018.0
2018-10-11 15:50:00,147.81,148.42,147.71,147.75,57817.0,140.7833,141.3643,140.688,140.7261,57817.0
2018-10-12 09:30:00,151.04,151.22,150.63,150.87,48153.0,143.8597,144.0312,143.4692,143.6978,48153.0
2018-10-12 09:40:00,150.87,150.97,150.56,150.89,17781.0,143.6978,143.793,143.4025,143.7168,17781.0
2018-10-12 09:50:00,150.86,151.22,150.67,151.2,25937.0,143.6883,144.0312,143.5073,144.0121,25937.0
2018-10-12 10:00:00,151.13,151.58,151.05,151.46,16386.0,143.9454,144.374,143.8692,144.2597,16386.0
2018-10-12 10:10:00,151.46,151.51,150.84,150.84,13605.0,144.2597,144.3074,143.6692,143.6692,13605.0
2018-10-12 10:20:00,150.93,151.0,150.51,150.51,15455.0,143.7549,143.8216,143.3549,143.3549,15455.0
2018-10-12 10:30:00,150.52,151.1,150.5,151.08,20061.0,143.3644,143.9169,143.3454,143.8978,20061.0
2018-10-12 10:40:00,150.97,151.08,150.82,150.82,16130.0,143.793,143.8978,143.6502,143.6502,16130.0
2018-10-12 10:50:00,150.94,151.23,150.83,150.83,10708.0,143.7645,144.0407,143.6597,143.6597,10708.0
2018-10-12 11:00:00,150.86,151.0,150.61,150.93,14041.0,143.6883,143.8216,143.4501,143.7549,14041.0
2018-10-12 11:10:00,150.99,151.07,150.74,150.77,18382.0,143.8121,143.8883,143.574,143.6025,18382.0
2018-10-12 11:20:00,150.79,150.92,150.46,150.58,26208.0,143.6216,143.7454,143.3073,143.4216,26208.0
2018-10-12 11:30:00,150.49,150.74,150.34,150.38,78113.0,143.3359,143.574,143.193,143.2311,78113.0
2018-10-12 11:40:00,150.34,150.38,149.68,149.97,244237.0,143.193,143.2311,142.5644,142.8406,244237.0
2018-10-12 11:50:00,150.02,150.21,149.93,150.08,15519.0,142.8882,143.0692,142.8025,142.9453,15519.0
2018-10-12 12:00:00,150.05,150.08,149.56,149.76,62421.0,142.9168,142.9453,142.4501,142.6406,62421.0
2018-10-12 12:10:00,149.71,149.96,149.64,149.73,7468.0,142.5929,142.831,142.5263,142.612,7468.0
2018-10-12 12:20:00,149.59,149.76,149.29,149.44,11409.0,142.4786,142.6406,142.1929,142.3358,11409.0
2018-10-12 12:30:00,149.46,149.61,149.12,149.15,15872.0,142.3548,142.4977,142.031,142.0596,15872.0
2018-10-12 12:40:00,149.09,149.18,148.61,148.61,39747.0,142.0024,142.0881,141.5452,141.5452,39747.0
2018-10-12 12:50:00,148.61,149.51,148.6,149.45,12539.0,141.5452,142.4024,141.5357,142.3453,12539.0
2018-10-12 13:00:00,149.37,150.06,149.29,150.0,17200.0,142.2691,142.9263,142.1929,142.8691,17200.0
2018-10-12 13:10:00,150.01,150.09,149.58,149.6,27113.0,142.8787,142.9549,142.4691,142.4882,27113.0
2018-10-12 13:20:00,149.66,150.01,149.63,149.64,8118.0,142.5453,142.8787,142.5167,142.5263,8118.0
2018-10-12 13:30:00,149.6,149.61,149.1,149.35,6321.0,142.4882,142.4977,142.0119,142.25,6321.0
2018-10-12 13:40:00,149.46,149.93,149.33,149.88,16242.0,142.3548,142.8025,142.231,142.7549,16242.0
2018-10-12 13:50:00,149.92,149.92,149.58,149.6,12766.0,142.793,142.793,142.4691,142.4882,12766.0
2018-10-12 14:00:00,149.65,149.72,149.28,149.3,33382.0,142.5358,142.6025,142.1834,142.2024,33382.0
2018-10-12 14:10:00,149.31,149.53,148.98,149.46,126631.0,142.212,142.4215,141.8976,142.3548,126631.0
2018-10-12 14:20:00,149.58,149.73,149.18,149.73,96536.0,142.4691,142.612,142.0881,142.612,96536.0
2018-10-12 14:30:00,149.71,149.74,149.25,149.41,63522.0,142.5929,142.6215,142.1548,142.3072,63522.0
2018-10-12 14:40:00,149.44,149.48,149.16,149.38,29515.0,142.3358,142.3739,142.0691,142.2786,29515.0
2018-10-12 14:50:00,149.28,150.09,149.28,149.93,22899.0,142.1834,142.9549,142.1834,142.8025,22899.0
2018-10-12 15:00:00,150.08,150.33,149.74,150.31,13751.0,142.9453,143.1835,142.6215,143.1644,13751.0
2018-10-12 15:10:00,150.31,150.47,150.05,150.16,18653.0,143.1644,143.3168,142.9168,143.0215,18653.0
2018-10-12 15:20:00,150.25,150.79,150.22,150.68,324213.0,143.1073,143.6216,143.0787,143.5168,324213.0
2018-10-12 15:30:00,150.74,150.88,150.45,150.45,18034.0,143.574,143.7073,143.2978,143.2978,18034.0
2018-10-12 15:40:00,150.58,151.08,150.55,151.0,27734.0,143.4216,143.8978,143.393,143.8216,27734.0
2018-10-12 15:50:00,151.03,151.42,150.92,150.92,115171.0,143.8502,144.2216,143.7454,143.7454,115171.0
2018-10-15 09:30:00,150.62,150.67,149.91,149.94,54737.0,143.4597,143.5073,142.7834,142.812,54737.0
2018-10-15 09:40:00,149.94,150.54,149.94,150.3,36879.0,142.812,143.3835,142.812,143.1549,36879.0
2018-10-15 09:50:00,150.34,150.41,150.01,150.1,23478.0,143.193,143.2597,142.8787,142.9644,23478.0
2018-10-15 10:00:00,150.06,150.12,149.64,149.74,31092.0,142.9263,142.9834,142.5263,142.6215,31092.0
2018-10-15 10:10:00,149.7,149.91,149.42,149.43,21498.0,142.5834,142.7834,142.3167,142.3262,21498.0
2018-10-15 10:20:00,149.48,149.97,149.48,149.94,6804.0,142.3739,142.8406,142.3739,142.812,6804.0
2018-10-15 10:30:00,149.89,150.21,149.89,150.09,4072.0,142.7644,143.0692,142.7644,142.9549,4072.0
2018-10-15 10:40:00,150.16,150.16,149.89,150.0,8090.0,143.0215,143.0215,142.7644,142.8691,8090.0
2018-10-15 10:50:00,149.9,150.29,149.89,150.21,5013.0,142.7739,143.1454,142.7644,143.0692,5013.0
2018-10-15 11:00:00,150.32,150.52,150.19,150.51,18200.0,143.1739,143.3644,143.0501,143.3549,18200.0
2018-10-15 11:10:00,150.5,150.72,150.47,150.51,16427.0,143.3454,143.5549,143.3168,143.3549,16427.0
2018-10-15 11:20:00,150.58,150.95,150.46,150.93,11872.0,143.4216,143.774,143.3073,143.7549,11872.0
2018-10-15 11:30:00,151.0,151.0,150.68,150.8,9465.0,143.8216,143.8216,143.5168,143.6311,9465.0
2018-10-15 11:40:00,150.82,150.82,150.54,150.58,7972.0,143.6502,143.6502,143.3835,143.4216,7972.0
2018-10-15 11:50:00,150.62,150.63,150.0,150.05,9617.0,143.4597,143.4692,142.8691,142.9168,9617.0
2018-10-15 12:00:00,150.01,150.1,149.89,149.92,9330.0,142.8787,142.9644,142.7644,142.793,9330.0
2018-10-15 12:10:00,149.85,150.04,149.74,150.02,8575.0,142.7263,142.9072,142.6215,142.8882,8575.0
2018-10-15 12:20:00,150.04,150.31,150.03,150.21,3607.0,142.9072,143.1644,142.8977,143.0692,3607.0
2018-10-15 12:30:00,150.25,150.57,150.24,150.52,4909.0,143.1073,143.4121,143.0977,143.3644,4909.0
2018-10-15 12:40:00,150.4,150.45,150.26,150.42,7817.0,143.2501,143.2978,143.1168,143.2692,7817.0
2018-10-15 12:50:00,150.48,150.57,150.35,150.4,11152.0,143.3263,143.4121,143.2025,143.2501,11152.0
2018-10-15 13:00:00,150.43,150.77,150.42,150.74,4461.0,143.2787,143.6025,143.2692,143.574,4461.0
2018-10-15 13:10:00,150.68,150.74,150.6,150.67,10296.0,143.5168,143.574,143.4406,143.5073,10296.0
2018-10-15 13:20:00,150.59,150.59,150.31,150.37,4035.0,143.4311,143.4311,143.1644,143.2216,4035.0
2018-10-15 13:30:00,150.37,150.75,150.31,150.69,8538.0,143.2216,143.5835,143.1644,143.5263,8538.0
2018-10-15 13:40:00,150.75,150.97,150.73,150.93,8451.0,143.5835,143.793,143.5644,143.7549,8451.0
2018-10-15 13:50:00,151.04,151.04,150.78,150.85,8270.0,143.8597,143.8597,143.6121,143.6787,8270.0
2018-10-15 14:00:00,150.89,150.89,150.59,150.61,6009.0,143.7168,143.7168,143.4311,143.4501,6009.0
2018-10-15 14:10:00,150.63,150.63,150.31,150.37,10120.0,143.4692,143.4692,143.1644,143.2216,10120.0
2018-10-15 14:20:00,150.45,150.53,150.18,150.18,17129.0,143.2978,143.374,143.0406,143.0406,17129.0
2018-10-15 14:30:00,150.16,150.43,150.14,150.38,13916.0,143.0215,143.2787,143.0025,143.2311,13916.0
2018-10-15 14:40:00,150.45,150.8,150.45,150.75,9899.0,143.2978,143.6311,143.2978,143.5835,9899.0
2018-10-15 14:50:00,150.84,151.06,150.83,150.89,13703.0,143.6692,143.8788,143.6597,143.7168,13703.0
2018-10-15 15:00:00,150.85,151.08,150.71,150.71,13608.0,143.6787,143.8978,143.5454,143.5454,13608.0
2018-10-15 15:10:00,150.66,150.66,150.3,150.31,24403.0,143.4978,143.4978,143.1549,143.1644,24403.0
2018-10-15 15:20:00,150.33,150.55,150.29,150.3,12917.0,143.1835,143.393,143.1454,143.1549,12917.0
2018-10-15 15:30:00,150.32,150.35,150.12,150.25,20025.0,143.1739,143.2025,142.9834,143.1073,20025.0
2018-10-15 15:40:00,150.25,150.44,150.12,150.22,15090.0,143.1073,143.2882,142.9834,143.0787,15090.0
2018-10-15 15:50:00,150.21,150.22,149.69,149.69,445531.0,143.0692,143.0787,142.5739,142.5739,445531.0
2018-10-16 09:30:00,150.86,151.12,150.85,150.97,29367.0,143.6883,143.9359,143.6787,143.793,29367.0
2018-10-16 09:40:00,150.97,151.2,150.85,150.91,19440.0,143.793,144.0121,143.6787,143.7359,19440.0
2018-10-16 09:50:00,150.88,151.34,150.72,151.34,11616.0,143.7073,144.1454,143.5549,144.1454,11616.0
2018-10-16 10:00:00,151.38,151.62,151.32,151.37,10079.0,144.1835,144.4121,144.1264,144.174,10079.0
2018-10-16 10:10:00,151.4,151.43,151.18,151.24,6563.0,144.2026,144.2312,143.9931,144.0502,6563.0
2018-10-16 10:20:00,151.26,151.39,151.13,151.13,14951.0,144.0692,144.1931,143.9454,143.9454,14951.0
2018-10-16 10:30:00,151.06,151.22,150.95,151.16,63598.0,143.8788,144.0312,143.774,143.974,63598.0
2018-10-16 10:40:00,151.2,151.53,151.16,151.46,17903.0,144.0121,144.3264,143.974,144.2597,17903.0
2018-10-16 10:50:00,151.47,151.81,151.47,151.76,14815.0,144.2693,144.5931,144.2693,144.5455,14815.0
2018-10-16 11:00:00,151.84,151.84,151.64,151.83,62987.0,144.6217,144.6217,144.4312,144.6122,62987.0
2018-10-16 11:10:00,151.81,152.1,151.72,152.04,20852.0,144.5931,144.8693,144.5074,144.8122,20852.0
2018-10-16 11:20:00,152.05,152.17,152.01,152.17,18293.0,144.8217,144.936,144.7836,144.936,18293.0
2018-10-16 11:30:00,152.17,152.25,152.06,152.22,42609.0,144.936,145.0122,144.8312,144.9836,42609.0
2018-10-16 11:40:00,152.25,152.25,152.05,152.16,16763.0,145.0122,145.0122,144.8217,144.9265,16763.0
2018-10-16 11:50:00,152.2,152.25,152.01,152.25,17592.0,144.9646,145.0122,144.7836,145.0122,17592.0
2018-10-16 12:00:00,152.3,152.37,152.21,152.34,4977.0,145.0598,145.1265,144.9741,145.0979,4977.0
2018-10-16 12:10:00,152.29,152.38,152.18,152.22,13327.0,145.0503,145.136,144.9455,144.9836,13327.0
2018-10-16 12:20:00,152.19,152.3,152.17,152.24,5905.0,144.955,145.0598,144.936,145.0027,5905.0
2018-10-16 12:30:00,152.23,152.42,152.23,152.38,2745.0,144.9931,145.1741,144.9931,145.136,2745.0
2018-10-16 12:40:00,152.39,152.49,152.39,152.43,6654.0,145.1455,145.2408,145.1455,145.1836,6654.0
2018-10-16 12:50:00,152.44,152.54,152.42,152.54,15230.0,145.1932,145.2884,145.1741,145.2884,15230.0
2018-10-16 13:00:00,152.58,152.61,152.49,152.51,4663.0,145.3265,145.3551,145.2408,145.2598,4663.0
2018-10-16 13:10:00,152.55,152.69,152.52,152.68,6067.0,145.2979,145.4313,145.2693,145.4217,6067.0
2018-10-16 13:20:00,152.64,152.7,152.61,152.64,3884.0,145.3836,145.4408,145.3551,145.3836,3884.0
2018-10-16 13:30:00,152.68,152.85,152.65,152.81,13464.0,145.4217,145.5837,145.3932,145.5456,13464.0
2018-10-16 13:40:00,152.87,153.01,152.85,152.99,51212.0,145.6027,145.7361,145.5837,145.717,51212.0
2018-10-16 13:50:00,152.99,152.99,152.76,152.83,17828.0,145.717,145.717,145.4979,145.5646,17828.0
2018-10-16 14:00:00,152.91,153.14,152.89,153.08,21701.0,145.6408,145.8599,145.6218,145.8027,21701.0
2018-10-16 14:10:00,153.11,153.17,152.9,152.9,10415.0,145.8313,145.8884,145.6313,145.6313,10415.0
2018-10-16 14:20:00,152.96,153.11,152.83,153.1,8895.0,145.6884,145.8313,145.5646,145.8218,8895.0
2018-10-16 14:30:00,153.15,153.2,153.06,153.13,38022.0,145.8694,145.917,145.7837,145.8504,38022.0
2018-10-16 14:40:00,153.09,153.21,153.03,153.16,10974.0,145.8123,145.9265,145.7551,145.8789,10974.0
2018-10-16 14:50:00,153.18,153.19,152.85,152.91,11027.0,145.898,145.9075,145.5837,145.6408,11027.0
2018-10-16 15:00:00,152.91,153.05,152.81,153.05,30014.0,145.6408,145.7742,145.5456,145.7742,30014.0
2018-10-16 15:10:00,153.02,153.24,152.97,153.24,19571.0,145.7456,145.9551,145.698,145.9551,19571.0
2018-10-16 15:20:00,153.22,153.22,153.07,153.11,10196.0,145.9361,145.9361,145.7932,145.8313,10196.0
2018-10-16 15:30:00,153.1,153.38,153.05,153.38,14195.0,145.8218,146.0885,145.7742,146.0885,14195.0
2018-10-16 15:40:00,153.46,153.68,153.42,153.68,41654.0,146.1647,146.3742,146.1266,146.3742,41654.0
2018-10-16 15:50:00,153.71,153.78,153.46,153.48,40721.0,146.4028,146.4695,146.1647,146.1837,40721.0
2018-10-17 09:30:00,153.74,153.75,152.81,152.81,30047.0,146.4314,146.4409,145.5456,145.5456,30047.0
2018-10-17 09:40:00,152.78,153.37,152.78,153.07,13387.0,145.517,146.0789,145.517,145.7932,13387.0
2018-10-17 09:50:00,153.0,153.26,152.79,152.79,16256.0,145.7265,145.9742,145.5265,145.5265,16256.0
2018-10-17 10:00:00,152.62,152.9,152.51,152.9,10183.0,145.3646,145.6313,145.2598,145.6313,10183.0
2018-10-17 10:10:00,152.96,152.97,152.48,152.57,18262.0,145.6884,145.698,145.2313,145.317,18262.0
2018-10-17 10:20:00,152.55,152.68,152.34,152.65,17200.0,145.2979,145.4217,145.0979,145.3932,17200.0
2018-10-17 10:30:00,152.61,152.7,152.18,152.2,10422.0,145.3551,145.4408,144.9455,144.9646,10422.0
2018-10-17 10:40:00,152.16,152.17,151.8,152.12,12348.0,144.9265,144.936,144.5836,144.8884,12348.0
2018-10-17 10:50:00,152.08,152.28,152.06,152.2,12975.0,144.8503,145.0408,144.8312,144.9646,12975.0
2018-10-17 11:00:00,152.19,152.55,152.0,152.54,9834.0,144.955,145.2979,144.7741,145.2884,9834.0
2018-10-17 11:10:00,152.51,152.65,152.36,152.57,6985.0,145.2598,145.3932,145.117,145.317,6985.0
2018-10-17 11:20:00,152.6,152.72,152.55,152.72,7799.0,145.3455,145.4598,145.2979,145.4598,7799.0
2018-10-17 11:30:00,152.78,152.78,152.46,152.48,6398.0,145.517,145.517,145.2122,145.2313,6398.0
2018-10-17 11:40:00,152.48,153.14,152.48,153.06,6004.0,145.2313,145.8599,145.2313,145.7837,6004.0
2018-10-17 11:50:00,153.03,153.13,152.82,153.12,10187.0,145.7551,145.8504,145.5551,145.8408,10187.0
2018-10-17 12:00:00,153.15,153.15,152.95,153.05,9800.0,145.8694,145.8694,145.6789,145.7742,9800.0
2018-10-17 12:10:00,153.14,153.39,152.89,153.35,47059.0,145.8599,146.098,145.6218,146.0599,47059.0
2018-10-17 12:20:00,153.32,153.42,153.08,153.09,4895.0,146.0313,146.1266,145.8027,145.8123,4895.0
2018-10-17 12:30:00,153.1,153.16,153.0,153.14,5454.0,145.8218,145.8789,145.7265,145.8599,5454.0
2018-10-17 12:40:00,153.28,153.39,152.84,152.84,9839.0,145.9932,146.098,145.5741,145.5741,9839.0
2018-10-17 12:50:00,152.85,153.26,152.85,153.17,5937.0,145.5837,145.9742,145.5837,145.8884,5937.0
2018-10-17 13:00:00,153.22,153.55,153.19,153.47,12974.0,145.9361,146.2504,145.9075,146.1742,12974.0
2018-10-17 13:10:00,153.42,153.57,153.32,153.38,6494.0,146.1266,146.2694,146.0313,146.0885,6494.0
2018-10-17 13:20:00,153.39,153.46,153.29,153.36,4066.0,146.098,146.1647,146.0027,146.0694,4066.0
2018-10-17 13:30:00,153.2,153.55,153.2,153.47,7797.0,145.917,146.2504,145.917,146.1742,7797.0
2018-10-17 13:40:00,153.47,153.49,153.28,153.32,10597.0,146.1742,146.1932,145.9932,146.0313,10597.0
2018-10-17 13:50:00,153.28,153.38,153.21,153.26,4545.0,145.9932,146.0885,145.9265,145.9742,4545.0
2018-10-17 14:00:00,153.25,153.46,152.95,153.34,14886.0,145.9646,146.1647,145.6789,146.0504,14886.0
2018-10-17 14:10:00,153.32,153.32,152.77,152.84,7383.0,146.0313,146.0313,145.5075,145.5741,7383.0
2018-10-17 14:20:00,152.81,152.82,152.4,152.62,23799.0,145.5456,145.5551,145.1551,145.3646,23799.0
2018-10-17 14:30:00,152.61,152.89,152.54,152.79,45382.0,145.3551,145.6218,145.2884,145.5265,45382.0
2018-10-17 14:40:00,152.98,153.15,152.96,153.13,10756.0,145.7075,145.8694,145.6884,145.8504,10756.0
2018-10-17 14:50:00,153.13,153.53,153.09,153.36,15108.0,145.8504,146.2313,145.8123,146.0694,15108.0
2018-10-17 15:00:00,153.31,153.44,153.19,153.43,22820.0,146.0218,146.1456,145.9075,146.1361,22820.0
2018-10-17 15:10:00,153.39,153.43,153.02,153.1,6742.0,146.098,146.1361,145.7456,145.8218,6742.0
2018-10-17 15:20:00,153.16,153.41,153.09,153.34,40186.0,145.8789,146.117,145.8123,146.0504,40186.0
2018-10-17 15:30:00,153.32,153.4,152.93,153.2,13964.0,146.0313,146.1075,145.6599,145.917,13964.0
2018-10-17 15:40:00,153.17,153.23,152.83,153.03,71592.0,145.8884,145.9456,145.5646,145.7551,71592.0
2018-10-17 15:50:00,152.97,153.35,152.96,153.22,19691.0,145.698,146.0599,145.6884,145.9361,19691.0
2018-10-18 09:30:00,152.62,152.62,152.0,152.29,21360.0,145.3646,145.3646,144.7741,145.0503,21360.0
2018-10-18 09:40:00,152.26,152.48,152.2,152.42,6018.0,145.0217,145.2313,144.9646,145.1741,6018.0
2018-10-18 09:50:00,152.35,152.35,152.0,152.04,4984.0,145.1074,145.1074,144.7741,144.8122,4984.0
2018-10-18 10:00:00,151.92,152.23,151.84,151.88,9249.0,144.6979,144.9931,144.6217,144.6598,9249.0
2018-10-18 10:10:00,151.87,152.13,151.72,152.09,10399.0,144.6503,144.8979,144.5074,144.8598,10399.0
2018-10-18 10:20:00,152.07,152.22,152.0,152.08,5692.0,144.8407,144.9836,144.7741,144.8503,5692.0
2018-10-18 10:30:00,152.1,152.48,152.1,152.48,17897.0,144.8693,145.2313,144.8693,145.2313,17897.0
2018-10-18 10:40:00,152.52,152.53,152.33,152.34,7787.0,145.2693,145.2789,145.0884,145.0979,7787.0
2018-10-18 10:50:00,152.29,152.62,152.24,152.49,11456.0,145.0503,145.3646,145.0027,145.2408,11456.0
2018-10-18 11:00:00,152.5,152.53,152.0,152.05,8804.0,145.2503,145.2789,144.7741,144.8217,8804.0
2018-10-18 11:10:00,152.11,152.11,151.86,151.88,6519.0,144.8788,144.8788,144.6407,144.6598,6519.0
2018-10-18 11:20:00,151.77,151.78,151.35,151.41,13972.0,144.555,144.5645,144.155,144.2121,13972.0
2018-10-18 11:30:00,151.35,151.39,150.86,151.13,22027.0,144.155,144.1931,143.6883,143.9454,22027.0
2018-10-18 11:40:00,151.17,151.17,150.34,150.37,15223.0,143.9835,143.9835,143.193,143.2216,15223.0
2018-10-18 11:50:00,150.5,150.65,150.28,150.39,22496.0,143.3454,143.4882,143.1358,143.2406,22496.0
2018-10-18 12:00:00,150.46,150.71,150.41,150.56,11731.0,143.3073,143.5454,143.2597,143.4025,11731.0
2018-10-18 12:10:00,150.59,150.66,150.29,150.36,12182.0,143.4311,143.4978,143.1454,143.212,12182.0
2018-10-18 12:20:00,150.35,151.0,150.32,150.9,17350.0,143.2025,143.8216,143.1739,143.7264,17350.0
2018-10-18 12:30:00,150.87,151.09,150.72,151.08,6282.0,143.6978,143.9073,143.5549,143.8978,6282.0
2018-10-18 12:40:00,151.09,151.29,151.01,151.04,13504.0,143.9073,144.0978,143.8311,143.8597,13504.0
2018-10-18 12:50:00,151.0,151.07,150.82,150.82,9128.0,143.8216,143.8883,143.6502,143.6502,9128.0
2018-10-18 13:00:00,150.75,150.83,150.42,150.51,10927.0,143.5835,143.6597,143.2692,143.3549,10927.0
2018-10-18 13:10:00,150.46,150.51,150.04,150.06,8847.0,143.3073,143.3549,142.9072,142.9263,8847.0
2018-10-18 13:20:00,150.09,150.12,149.7,149.86,16967.0,142.9549,142.9834,142.5834,142.7358,16967.0
2018-10-18 13:30:00,149.84,150.04,149.67,149.9,16699.0,142.7168,142.9072,142.5548,142.7739,16699.0
2018-10-18 13:40:00,149.69,149.9,149.48,149.83,10507.0,142.5739,142.7739,142.3739,142.7072,10507.0
2018-10-18 13:50:00,149.84,149.84,149.58,149.8,14645.0,142.7168,142.7168,142.4691,142.6787,14645.0
2018-10-18 14:00:00,149.79,150.43,149.78,150.31,12960.0,142.6691,143.2787,142.6596,143.1644,12960.0
2018-10-18 14:10:00,150.15,150.2,149.88,149.96,10087.0,143.012,143.0596,142.7549,142.831,10087.0
2018-10-18 14:20:00,149.85,150.49,149.85,150.31,14091.0,142.7263,143.3359,142.7263,143.1644,14091.0
2018-10-18 14:30:00,150.23,150.55,150.17,150.23,7492.0,143.0882,143.393,143.0311,143.0882,7492.0
2018-10-18 14:40:00,150.3,150.74,150.27,150.5,9177.0,143.1549,143.574,143.1263,143.3454,9177.0
2018-10-18 14:50:00,150.5,150.74,150.41,150.41,15880.0,143.3454,143.574,143.2597,143.2597,15880.0
2018-10-18 15:00:00,150.46,150.53,150.02,150.07,9260.0,143.3073,143.374,142.8882,142.9358,9260.0
2018-10-18 15:10:00,150.04,150.43,149.96,150.2,24988.0,142.9072,143.2787,142.831,143.0596,24988.0
2018-10-18 15:20:00,150.21,150.41,150.15,150.37,9981.0,143.0692,143.2597,143.012,143.2216,9981.0
2018-10-18 15:30:00,150.36,150.48,150.03,150.48,17689.0,143.212,143.3263,142.8977,143.3263,17689.0
2018-10-18 15:40:00,150.52,150.66,150.3,150.45,15894.0,143.3644,143.4978,143.1549,143.2978,15894.0
2018-10-18 15:50:00,150.39,150.39,150.12,150.35,30702.0,143.2406,143.2406,142.9834,143.2025,30702.0
2018-10-19 09:30:00,150.9,151.56,150.8,151.56,33602.0,143.7264,144.355,143.6311,144.355,33602.0
2018-10-19 09:40:00,151.58,151.78,151.58,151.66,5041.0,144.374,144.5645,144.374,144.4502,5041.0
2018-10-19 09:50:00,151.67,151.86,151.64,151.69,9097.0,144.4598,144.6407,144.4312,144.4788,9097.0
2018-10-19 10:00:00,151.68,152.16,151.62,151.99,14073.0,144.4693,144.9265,144.4121,144.7645,14073.0
2018-10-19 10:10:00,151.93,151.97,151.75,151.77,2619.0,144.7074,144.7455,144.536,144.555,2619.0
2018-10-19 10:20:00,151.79,151.88,151.57,151.68,8023.0,144.5741,144.6598,144.3645,144.4693,8023.0
2018-10-19 10:30:00,151.7,151.94,151.61,151.69,7113.0,144.4883,144.7169,144.4026,144.4788,7113.0
2018-10-19 10:40:00,151.67,151.73,151.38,151.39,6406.0,144.4598,144.5169,144.1835,144.1931,6406.0
2018-10-19 10:50:00,151.31,151.49,151.3,151.48,9556.0,144.1169,144.2883,144.1073,144.2788,9556.0
2018-10-19 11:00:00,151.6,151.7,151.43,151.53,4951.0,144.3931,144.4883,144.2312,144.3264,4951.0
2018-10-19 11:10:00,151.54,151.63,151.35,151.35,23823.0,144.3359,144.4217,144.155,144.155,23823.0
2018-10-19 11:20:00,151.37,151.37,151.12,151.17,7345.0,144.174,144.174,143.9359,143.9835,7345.0
2018-10-19 11:30:00,151.07,151.13,150.73,150.82,11493.0,143.8883,143.9454,143.5644,143.6502,11493.0
2018-10-19 11:40:00,150.78,150.92,150.67,150.83,7405.0,143.6121,143.7454,143.5073,143.6597,7405.0
2018-10-19 11:50:00,150.8,150.95,150.55,150.94,6298.0,143.6311,143.774,143.393,143.7645,6298.0
2018-10-19 12:00:00,150.93,150.93,150.72,150.72,10689.0,143.7549,143.7549,143.5549,143.5549,10689.0
2018-10-19 12:10:00,150.72,150.74,150.32,150.34,11157.0,143.5549,143.574,143.1739,143.193,11157.0
2018-10-19 12:20:00,150.32,150.32,149.85,149.93,7353.0,143.1739,143.1739,142.7263,142.8025,7353.0
2018-10-19 12:30:00,149.88,149.99,149.65,149.78,6466.0,142.7549,142.8596,142.5358,142.6596,6466.0
2018-10-19 12:40:00,149.65,150.08,149.57,149.95,11343.0,142.5358,142.9453,142.4596,142.8215,11343.0
2018-10-19 12:50:00,150.01,150.34,149.9,150.3,1753.0,142.8787,143.193,142.7739,143.1549,1753.0
2018-10-19 13:00:00,150.17,150.17,149.85,149.96,10082.0,143.0311,143.0311,142.7263,142.831,10082.0
2018-10-19 13:10:00,150.02,150.54,150.01,150.5,14739.0,142.8882,143.3835,142.8787,143.3454,14739.0
2018-10-19 13:20:00,150.43,150.57,150.39,150.56,12398.0,143.2787,143.4121,143.2406,143.4025,12398.0
2018-10-19 13:30:00,150.51,150.69,150.47,150.48,8107.0,143.3549,143.5263,143.3168,143.3263,8107.0
2018-10-19 13:40:00,150.47,150.54,150.26,150.38,13259.0,143.3168,143.3835,143.1168,143.2311,13259.0
2018-10-19 13:50:00,150.37,150.39,150.08,150.12,9246.0,143.2216,143.2406,142.9453,142.9834,9246.0
2018-10-19 14:00:00,150.09,150.1,149.4,149.66,30102.0,142.9549,142.9644,142.2977,142.5453,30102.0
2018-10-19 14:10:00,149.66,149.79,149.53,149.62,11740.0,142.5453,142.6691,142.4215,142.5072,11740.0
2018-10-19 14:20:00,149.62,150.05,149.53,149.92,13096.0,142.5072,142.9168,142.4215,142.793,13096.0
2018-10-19 14:30:00,149.85,150.12,149.83,150.0,13420.0,142.7263,142.9834,142.7072,142.8691,13420.0
2018-10-19 14:40:00,149.99,150.16,149.84,150.16,23340.0,142.8596,143.0215,142.7168,143.0215,23340.0
2018-10-19 14:50:00,150.16,150.23,149.9,149.9,18547.0,143.0215,143.0882,142.7739,142.7739,18547.0
2018-10-19 15:00:00,149.91,149.98,149.7,149.77,19866.0,142.7834,142.8501,142.5834,142.6501,19866.0
2018-10-19 15:10:00,149.76,149.97,149.65,149.97,12252.0,142.6406,142.8406,142.5358,142.8406,12252.0
2018-10-19 15:20:00,149.89,150.25,149.78,150.21,29319.0,142.7644,143.1073,142.6596,143.0692,29319.0
2018-10-19 15:30:00,150.16,150.25,150.06,150.09,20219.0,143.0215,143.1073,142.9263,142.9549,20219.0
2018-10-19 15:40:00,150.09,150.29,150.03,150.2,23140.0,142.9549,143.1454,142.8977,143.0596,23140.0
2018-10-19 15:50:00,150.15,150.31,149.82,149.82,40453.0,143.012,143.1644,142.6977,142.6977,40453.0
2018-10-22 09:30:00,150.37,150.63,150.07,150.08,30553.0,143.2216,143.4692,142.9358,142.9453,30553.0
2018-10-22 09:40:00,149.98,150.02,149.9,149.98,3862.0,142.8501,142.8882,142.7739,142.8501,3862.0
2018-10-22 09:50:00,150.06,150.07,149.13,149.37,11050.0,142.9263,142.9358,142.0405,142.2691,11050.0
2018-10-22 10:00:00,149.34,149.48,149.1,149.25,13486.0,142.2405,142.3739,142.0119,142.1548,13486.0
2018-10-22 10:10:00,149.31,149.59,149.12,149.3,8237.0,142.212,142.4786,142.031,142.2024,8237.0
2018-10-22 10:20:00,149.21,149.33,149.04,149.19,7789.0,142.1167,142.231,141.9548,142.0977,7789.0
2018-10-22 10:30:00,149.03,149.74,149.03,149.72,19713.0,141.9453,142.6215,141.9453,142.6025,19713.0
2018-10-22 10:40:00,149.76,150.49,149.71,150.49,13428.0,142.6406,143.3359,142.5929,143.3359,13428.0
2018-10-22 10:50:00,150.57,150.72,150.41,150.53,7341.0,143.4121,143.5549,143.2597,143.374,7341.0
2018-10-22 11:00:00,150.29,150.58,150.22,150.35,6483.0,143.1454,143.4216,143.0787,143.2025,6483.0
2018-10-22 11:10:00,150.21,150.29,150.07,150.29,3607.0,143.0692,143.1454,142.9358,143.1454,3607.0
2018-10-22 11:20:00,150.29,150.66,150.22,150.26,4187.0,143.1454,143.4978,143.0787,143.1168,4187.0
2018-10-22 11:30:00,150.33,150.33,150.05,150.06,3299.0,143.1835,143.1835,142.9168,142.9263,3299.0
2018-10-22 11:40:00,149.94,150.18,149.89,150.15,6766.0,142.812,143.0406,142.7644,143.012,6766.0
2018-10-22 11:50:00,150.13,150.13,149.76,149.83,1338.0,142.993,142.993,142.6406,142.7072,1338.0
2018-10-22 12:00:00,149.9,150.22,149.84,150.18,11236.0,142.7739,143.0787,142.7168,143.0406,11236.0
2018-10-22 12:10:00,149.94,149.97,149.65,149.71,4355.0,142.812,142.8406,142.5358,142.5929,4355.0
2018-10-22 12:20:00,149.72,149.77,149.54,149.7,8012.0,142.6025,142.6501,142.431,142.5834,8012.0
2018-10-22 12:30:00,149.82,149.89,149.69,149.85,22109.0,142.6977,142.7644,142.5739,142.7263,22109.0
2018-10-22 12:40:00,149.93,150.06,149.91,149.97,3122.0,142.8025,142.9263,142.7834,142.8406,3122.0
2018-10-22 12:50:00,149.89,150.12,149.89,150.05,12947.0,142.7644,142.9834,142.7644,142.9168,12947.0
2018-10-22 13:00:00,150.05,150.34,149.97,150.32,4567.0,142.9168,143.193,142.8406,143.1739,4567.0
2018-10-22 13:10:00,150.24,150.35,150.18,150.28,8834.0,143.0977,143.2025,143.0406,143.1358,8834.0
2018-10-22 13:20:00,150.23,150.26,149.89,149.92,9407.0,143.0882,143.1168,142.7644,142.793,9407.0
2018-10-22 13:30:00,149.95,150.17,149.91,150.02,5503.0,142.8215,143.0311,142.7834,142.8882,5503.0
2018-10-22 13:40:00,150.05,150.23,149.9,149.9,20382.0,142.9168,143.0882,142.7739,142.7739,20382.0
2018-10-22 13:50:00,149.89,149.89,149.73,149.73,6150.0,142.7644,142.7644,142.612,142.612,6150.0
2018-10-22 14:00:00,149.8,149.95,149.77,149.86,19170.0,142.6787,142.8215,142.6501,142.7358,19170.0
2018-10-22 14:10:00,149.94,150.04,149.78,149.81,11699.0,142.812,142.9072,142.6596,142.6882,11699.0
2018-10-22 14:20:00,149.83,149.9,149.67,149.68,7806.0,142.7072,142.7739,142.5548,142.5644,7806.0
2018-10-22 14:30:00,149.67,149.99,149.67,149.93,9314.0,142.5548,142.8596,142.5548,142.8025,9314.0
2018-10-22 14:40:00,149.94,150.16,149.76,150.11,22298.0,142.812,143.0215,142.6406,142.9739,22298.0
2018-10-22 14:50:00,150.12,150.16,149.93,150.09,21355.0,142.9834,143.0215,142.8025,142.9549,21355.0
2018-10-22 15:00:00,149.99,150.45,149.99,150.31,39291.0,142.8596,143.2978,142.8596,143.1644,39291.0
2018-10-22 15:10:00,150.3,150.39,150.13,150.15,5245.0,143.1549,143.2406,142.993,143.012,5245.0
2018-10-22 15:20:00,150.16,150.25,150.11,150.24,14524.0,143.0215,143.1073,142.9739,143.0977,14524.0
2018-10-22 15:30:00,150.24,150.49,150.16,150.26,33395.0,143.0977,143.3359,143.0215,143.1168,33395.0
2018-10-22 15:40:00,150.14,150.19,150.02,150.03,16779.0,143.0025,143.0501,142.8882,142.8977,16779.0
2018-10-22 15:50:00,150.02,150.09,149.8,149.8,30488.0,142.8882,142.9549,142.6787,142.6787,30488.0
2018-10-23 09:30:00,147.17,147.59,146.84,147.3,44783.0,140.1737,140.5737,139.8594,140.2975,44783.0
2018-10-23 09:40:00,147.25,147.62,147.09,147.56,20564.0,140.2499,140.6023,140.0975,140.5451,20564.0
2018-10-23 09:50:00,147.4,147.56,147.16,147.2,17788.0,140.3927,140.5451,140.1642,140.2023,17788.0
2018-10-23 10:00:00,147.09,147.17,146.21,146.34,71591.0,140.0975,140.1737,139.2593,139.3831,71591.0
2018-10-23 10:10:00,146.4,146.51,145.8,146.08,92614.0,139.4403,139.5451,138.8688,139.1355,92614.0
2018-10-23 10:20:00,146.04,146.49,145.94,146.38,12827.0,139.0974,139.526,139.0022,139.4212,12827.0
2018-10-23 10:30:00,146.3,146.32,145.98,146.28,7981.0,139.345,139.3641,139.0403,139.326,7981.0
2018-10-23 10:40:00,146.41,146.71,146.19,146.71,15182.0,139.4498,139.7356,139.2403,139.7356,15182.0
2018-10-23 10:50:00,146.89,146.9,146.51,146.51,7018.0,139.907,139.9165,139.5451,139.5451,7018.0
2018-10-23 11:00:00,146.51,146.77,146.31,146.62,17927.0,139.5451,139.7927,139.3546,139.6498,17927.0
2018-10-23 11:10:00,146.63,146.97,146.62,146.97,28934.0,139.6594,139.9832,139.6498,139.9832,28934.0
2018-10-23 11:20:00,147.05,147.28,147.01,147.1,7727.0,140.0594,140.2785,140.0213,140.107,7727.0
2018-10-23 11:30:00,147.12,147.15,146.77,146.78,11904.0,140.1261,140.1546,139.7927,139.8022,11904.0
2018-10-23 11:40:00,146.83,146.96,146.7,146.84,5719.0,139.8498,139.9737,139.726,139.8594,5719.0
2018-10-23 11:50:00,146.86,146.86,146.52,146.52,5080.0,139.8784,139.8784,139.5546,139.5546,5080.0
2018-10-23 12:00:00,146.5,147.21,146.48,147.21,9652.0,139.5355,140.2118,139.5165,140.2118,9652.0
2018-10-23 12:10:00,147.21,147.31,147.09,147.26,7166.0,140.2118,140.307,140.0975,140.2594,7166.0
2018-10-23 12:20:00,147.31,147.55,147.19,147.47,36191.0,140.307,140.5356,140.1927,140.4594,36191.0
2018-10-23 12:30:00,147.55,147.85,147.55,147.79,11038.0,140.5356,140.8214,140.5356,140.7642,11038.0
2018-10-23 12:40:00,147.98,148.07,147.86,147.86,10133.0,140.9452,141.0309,140.8309,140.8309,10133.0
2018-10-23 12:50:00,147.91,147.98,147.69,147.69,11395.0,140.8785,140.9452,140.669,140.669,11395.0
2018-10-23 13:00:00,147.64,148.46,147.64,148.46,18971.0,140.6213,141.4024,140.6213,141.4024,18971.0
2018-10-23 13:10:00,148.44,148.45,148.11,148.25,20178.0,141.3833,141.3928,141.069,141.2023,20178.0
2018-10-23 13:20:00,148.19,148.54,148.19,148.26,14882.0,141.1452,141.4786,141.1452,141.2119,14882.0
2018-10-23 13:30:00,148.34,148.4,147.98,148.02,15187.0,141.2881,141.3452,140.9452,140.9833,15187.0
2018-10-23 13:40:00,148.11,148.16,147.8,147.83,13385.0,141.069,141.1166,140.7737,140.8023,13385.0
2018-10-23 13:50:00,147.8,148.11,147.74,147.85,21239.0,140.7737,141.069,140.7166,140.8214,21239.0
2018-10-23 14:00:00,147.85,148.27,147.8,148.18,13150.0,140.8214,141.2214,140.7737,141.1357,13150.0
2018-10-23 14:10:00,148.15,148.97,148.15,148.93,52181.0,141.1071,141.8881,141.1071,141.85,52181.0
2018-10-23 14:20:00,148.91,149.07,148.81,148.91,17789.0,141.831,141.9834,141.7357,141.831,17789.0
2018-10-23 14:30:00,148.91,149.28,148.91,149.22,14078.0,141.831,142.1834,141.831,142.1262,14078.0
2018-10-23 14:40:00,149.22,149.32,149.07,149.25,22184.0,142.1262,142.2215,141.9834,142.1548,22184.0
2018-10-23 14:50:00,149.22,149.5,149.18,149.48,17105.0,142.1262,142.3929,142.0881,142.3739,17105.0
2018-10-23 15:00:00,149.46,149.62,149.35,149.48,13677.0,142.3548,142.5072,142.25,142.3739,13677.0
2018-10-23 15:10:00,149.46,149.54,149.26,149.37,18772.0,142.3548,142.431,142.1643,142.2691,18772.0
2018-10-23 15:20:00,149.44,149.71,149.38,149.42,27808.0,142.3358,142.5929,142.2786,142.3167,27808.0
2018-10-23 15:30:00,149.43,149.52,149.15,149.17,34305.0,142.3262,142.412,142.0596,142.0786,34305.0
2018-10-23 15:40:00,149.21,149.29,149.06,149.18,10724.0,142.1167,142.1929,141.9738,142.0881,10724.0
2018-10-23 15:50:00,149.19,149.25,148.91,149.05,24081.0,142.0977,142.1548,141.831,141.9643,24081.0
2018-10-24 09:30:00,149.11,149.22,148.75,149.05,27156.0,142.0215,142.1262,141.6786,141.9643,27156.0
2018-10-24 09:40:00,149.04,149.33,148.73,148.73,10610.0,141.9548,142.231,141.6595,141.6595,10610.0
2018-10-24 09:50:00,148.75,148.9,148.6,148.78,6858.0,141.6786,141.8214,141.5357,141.7071,6858.0
2018-10-24 10:00:00,148.76,148.79,148.34,148.75,16406.0,141.6881,141.7167,141.2881,141.6786,16406.0
2018-10-24 10:10:00,148.76,148.91,148.34,148.45,10814.0,141.6881,141.831,141.2881,141.3928,10814.0
2018-10-24 10:20:00,148.39,148.59,148.21,148.3,11370.0,141.3357,141.5262,141.1642,141.25,11370.0
2018-10-24 10:30:00,148.28,148.67,148.23,148.43,10346.0,141.2309,141.6024,141.1833,141.3738,10346.0
2018-10-24 10:40:00,148.32,148.51,148.1,148.25,11816.0,141.269,141.45,141.0595,141.2023,11816.0
2018-10-24 10:50:00,148.27,148.34,148.08,148.08,25327.0,141.2214,141.2881,141.0404,141.0404,25327.0
2018-10-24 11:00:00,148.05,148.15,147.05,147.05,18229.0,141.0118,141.1071,140.0594,140.0594,18229.0
2018-10-24 11:10:00,147.16,147.5,147.16,147.28,11353.0,140.1642,140.488,140.1642,140.2785,11353.0
2018-10-24 11:20:00,147.2,147.45,147.04,147.04,15563.0,140.2023,140.4404,140.0499,140.0499,15563.0
2018-10-24 11:30:00,147.0,147.29,146.89,147.13,11435.0,140.0118,140.288,139.907,140.1356,11435.0
2018-10-24 11:40:00,147.24,147.73,147.1,147.7,11654.0,140.2404,140.7071,140.107,140.6785,11654.0
2018-10-24 11:50:00,147.64,148.17,147.5,148.17,12957.0,140.6213,141.1261,140.488,141.1261,12957.0
2018-10-24 12:00:00,148.16,148.18,147.87,147.88,8772.0,141.1166,141.1357,140.8404,140.8499,8772.0
2018-10-24 12:10:00,147.82,148.2,147.71,147.72,23683.0,140.7928,141.1547,140.688,140.6975,23683.0
2018-10-24 12:20:00,147.77,147.83,147.59,147.75,9436.0,140.7452,140.8023,140.5737,140.7261,9436.0
2018-10-24 12:30:00,147.72,147.72,147.25,147.31,12188.0,140.6975,140.6975,140.2499,140.307,12188.0
2018-10-24 12:40:00,147.34,147.34,147.14,147.25,8279.0,140.3356,140.3356,140.1451,140.2499,8279.0
2018-10-24 12:50:00,147.14,147.61,147.14,147.51,7461.0,140.1451,140.5928,140.1451,140.4975,7461.0
2018-10-24 13:00:00,147.49,147.49,146.58,146.69,12163.0,140.4785,140.4785,139.6117,139.7165,12163.0
2018-10-24 13:10:00,146.71,147.03,146.45,147.0,11883.0,139.7356,140.0403,139.4879,140.0118,11883.0
2018-10-24 13:20:00,146.99,147.0,146.57,146.63,20799.0,140.0022,140.0118,139.6022,139.6594,20799.0
2018-10-24 13:30:00,146.68,146.82,146.33,146.43,13762.0,139.707,139.8403,139.3736,139.4689,13762.0
2018-10-24 13:40:00,146.43,146.88,146.42,146.82,20239.0,139.4689,139.8975,139.4593,139.8403,20239.0
2018-10-24 13:50:00,146.83,146.95,146.36,146.44,18420.0,139.8498,139.9641,139.4022,139.4784,18420.0
2018-10-24 14:00:00,146.44,146.44,145.91,146.02,19207.0,139.4784,139.4784,138.9736,139.0784,19207.0
2018-10-24 14:10:00,146.13,146.32,145.96,146.3,18243.0,139.1831,139.3641,139.0212,139.345,18243.0
2018-10-24 14:20:00,146.3,146.8,146.18,146.7,18403.0,139.345,139.8213,139.2307,139.726,18403.0
2018-10-24 14:30:00,146.8,146.86,146.58,146.72,18808.0,139.8213,139.8784,139.6117,139.7451,18808.0
2018-10-24 14:40:00,146.63,146.69,146.02,146.15,36122.0,139.6594,139.7165,139.0784,139.2022,36122.0
2018-10-24 14:50:00,146.07,146.3,145.95,146.11,36420.0,139.126,139.345,139.0117,139.1641,36420.0
2018-10-24 15:00:00,146.06,146.06,145.41,145.63,26334.0,139.1165,139.1165,138.4974,138.7069,26334.0
2018-10-24 15:10:00,145.63,145.87,145.52,145.56,31875.0,138.7069,138.9355,138.6021,138.6402,31875.0
2018-10-24 15:20:00,145.52,145.53,144.89,144.89,35557.0,138.6021,138.6116,138.0021,138.0021,35557.0
2018-10-24 15:30:00,144.89,145.17,144.73,145.12,35596.0,138.0021,138.2688,137.8497,138.2211,35596.0
2018-10-24 15:40:00,145.08,145.23,144.51,144.53,45836.0,138.183,138.3259,137.6401,137.6592,45836.0
2018-10-24 15:50:00,144.54,144.6,143.48,143.72,174641.0,137.6687,137.7259,136.6591,136.8877,174641.0
2018-10-25 09:30:00,145.01,145.29,144.56,144.66,45640.0,138.1164,138.3831,137.6878,137.783,45640.0
2018-10-25 09:40:00,144.69,145.33,144.31,145.31,27379.0,137.8116,138.4212,137.4496,138.4021,27379.0
2018-10-25 09:50:00,145.32,145.78,145.32,145.78,22242.0,138.4116,138.8498,138.4116,138.8498,22242.0
2018-10-25 10:00:00,145.76,146.35,145.76,146.0,19465.0,138.8307,139.3927,138.8307,139.0593,19465.0
2018-10-25 10:10:00,146.03,146.03,145.48,145.57,8442.0,139.0879,139.0879,138.564,138.6497,8442.0
2018-10-25 10:20:00,145.59,146.01,145.42,146.0,17148.0,138.6688,139.0688,138.5069,139.0593,17148.0
2018-10-25 10:30:00,146.0,146.35,145.91,146.14,12161.0,139.0593,139.3927,138.9736,139.1926,12161.0
2018-10-25 10:40:00,146.04,146.5,146.04,146.22,32921.0,139.0974,139.5355,139.0974,139.2688,32921.0
2018-10-25 10:50:00,146.26,146.41,146.13,146.22,11260.0,139.3069,139.4498,139.1831,139.2688,11260.0
2018-10-25 11:00:00,145.99,146.23,145.72,145.88,8334.0,139.0498,139.2784,138.7926,138.945,8334.0
2018-10-25 11:10:00,145.96,146.2,145.72,146.2,50401.0,139.0212,139.2498,138.7926,139.2498,50401.0
2018-10-25 11:20:00,146.32,146.77,146.3,146.68,14447.0,139.3641,139.7927,139.345,139.707,14447.0
2018-10-25 11:30:00,146.73,146.78,146.6,146.64,16137.0,139.7546,139.8022,139.6308,139.6689,16137.0
2018-10-25 11:40:00,146.57,146.69,146.4,146.69,13187.0,139.6022,139.7165,139.4403,139.7165,13187.0
2018-10-25 11:50:00,146.66,146.91,146.63,146.66,21812.0,139.6879,139.926,139.6594,139.6879,21812.0
2018-10-25 12:00:00,146.64,146.67,146.39,146.65,14427.0,139.6689,139.6975,139.4308,139.6784,14427.0
2018-10-25 12:10:00,146.71,146.71,146.13,146.17,18611.0,139.7356,139.7356,139.1831,139.2212,18611.0
2018-10-25 12:20:00,146.13,146.4,146.1,146.33,12388.0,139.1831,139.4403,139.1546,139.3736,12388.0
2018-10-25 12:30:00,146.31,146.58,146.31,146.52,11727.0,139.3546,139.6117,139.3546,139.5546,11727.0
2018-10-25 12:40:00,146.56,146.75,146.4,146.68,13462.0,139.5927,139.7737,139.4403,139.707,13462.0
2018-10-25 12:50:00,146.63,146.7,146.52,146.56,10499.0,139.6594,139.726,139.5546,139.5927,10499.0
2018-10-25 13:00:00,146.59,146.69,146.25,146.25,19729.0,139.6213,139.7165,139.2974,139.2974,19729.0
2018-10-25 13:10:00,146.3,146.32,146.16,146.21,8455.0,139.345,139.3641,139.2117,139.2593,8455.0
2018-10-25 13:20:00,146.16,146.6,146.16,146.57,20278.0,139.2117,139.6308,139.2117,139.6022,20278.0
2018-10-25 13:30:00,146.5,147.0,146.49,146.9,25373.0,139.5355,140.0118,139.526,139.9165,25373.0
2018-10-25 13:40:00,146.88,147.02,146.88,147.01,14315.0,139.8975,140.0308,139.8975,140.0213,14315.0
2018-10-25 13:50:00,147.01,147.01,146.82,146.92,14963.0,140.0213,140.0213,139.8403,139.9356,14963.0
2018-10-25 14:00:00,146.92,147.22,146.75,147.17,18097.0,139.9356,140.2213,139.7737,140.1737,18097.0
2018-10-25 14:10:00,147.2,147.35,147.13,147.15,37297.0,140.2023,140.3451,140.1356,140.1546,37297.0
2018-10-25 14:20:00,147.2,147.51,147.11,147.48,23244.0,140.2023,140.4975,140.1165,140.4689,23244.0
2018-10-25 14:30:00,147.47,147.82,147.45,147.74,7200.0,140.4594,140.7928,140.4404,140.7166,7200.0
2018-10-25 14:40:00,147.74,148.11,147.72,147.97,25713.0,140.7166,141.069,140.6975,140.9357,25713.0
2018-10-25 14:50:00,148.01,148.01,147.77,147.77,23832.0,140.9738,140.9738,140.7452,140.7452,23832.0
2018-10-25 15:00:00,147.84,147.84,147.64,147.69,21150.0,140.8118,140.8118,140.6213,140.669,21150.0
2018-10-25 15:10:00,147.66,148.05,147.64,148.0,31155.0,140.6404,141.0118,140.6213,140.9642,31155.0
2018-10-25 15:20:00,148.02,148.03,147.7,147.79,53267.0,140.9833,140.9928,140.6785,140.7642,53267.0
2018-10-25 15:30:00,147.89,147.99,147.44,147.44,29936.0,140.8595,140.9547,140.4308,140.4308,29936.0
2018-10-25 15:40:00,147.54,147.63,147.21,147.47,79188.0,140.5261,140.6118,140.2118,140.4594,79188.0
2018-10-25 15:50:00,147.41,147.41,146.94,147.16,37311.0,140.4023,140.4023,139.9546,140.1642,37311.0
2018-10-26 09:30:00,143.91,144.17,143.2,143.9,61453.0,137.0687,137.3163,136.3924,137.0591,61453.0
2018-10-26 09:40:00,144.2,144.75,144.09,144.63,23379.0,137.3449,137.8687,137.2401,137.7544,23379.0
2018-10-26 09:50:00,144.65,144.65,144.06,144.06,15417.0,137.7735,137.7735,137.2115,137.2115,15417.0
2018-10-26 10:00:00,144.04,144.04,142.59,142.83,42996.0,137.1925,137.1925,135.8114,136.04,42996.0
2018-10-26 10:10:00,142.92,143.24,142.83,143.2,20455.0,136.1257,136.4305,136.04,136.3924,20455.0
2018-10-26 10:20:00,143.2,143.66,143.04,143.04,33438.0,136.3924,136.8305,136.24,136.24,33438.0
2018-10-26 10:30:00,143.03,143.05,142.41,142.59,17122.0,136.2305,136.2495,135.64,135.8114,17122.0
2018-10-26 10:40:00,142.52,142.77,142.11,142.4,31257.0,135.7447,135.9829,135.3542,135.6304,31257.0
2018-10-26 10:50:00,142.37,142.58,141.89,141.94,50195.0,135.6019,135.8019,135.1447,135.1923,50195.0
2018-10-26 11:00:00,141.96,142.61,141.96,142.39,49223.0,135.2114,135.8305,135.2114,135.6209,49223.0
2018-10-26 11:10:00,142.36,143.0,142.36,142.89,13456.0,135.5923,136.2019,135.5923,136.0972,13456.0
2018-10-26 11:20:00,142.97,143.65,142.93,143.6,14215.0,136.1733,136.821,136.1352,136.7734,14215.0
2018-10-26 11:30:00,143.57,144.13,143.57,143.58,11000.0,136.7448,137.2782,136.7448,136.7543,11000.0
2018-10-26 11:40:00,143.78,143.79,143.38,143.57,24504.0,136.9448,136.9544,136.5639,136.7448,24504.0
2018-10-26 11:50:00,143.66,144.07,143.66,143.9,33567.0,136.8305,137.2211,136.8305,137.0591,33567.0
2018-10-26 12:00:00,143.83,144.43,143.82,144.35,32181.0,136.9925,137.5639,136.9829,137.4877,32181.0
2018-10-26 12:10:00,144.36,144.37,144.03,144.36,16886.0,137.4973,137.5068,137.183,137.4973,16886.0
2018-10-26 12:20:00,144.42,144.75,144.32,144.51,27910.0,137.5544,137.8687,137.4592,137.6401,27910.0
2018-10-26 12:30:00,144.44,144.9,144.39,144.65,13303.0,137.5735,138.0116,137.5258,137.7735,13303.0
2018-10-26 12:40:00,144.72,145.62,144.71,145.59,21908.0,137.8402,138.6974,137.8306,138.6688,21908.0
2018-10-26 12:50:00,145.7,145.75,145.22,145.26,31089.0,138.7736,138.8212,138.3164,138.3545,31089.0
2018-10-26 13:00:00,145.4,146.1,145.38,145.79,11762.0,138.4878,139.1546,138.4688,138.8593,11762.0
2018-10-26 13:10:00,145.83,145.94,145.67,145.7,10559.0,138.8974,139.0022,138.745,138.7736,10559.0
2018-10-26 13:20:00,145.62,145.78,145.09,145.11,25351.0,138.6974,138.8498,138.1926,138.2116,25351.0
2018-10-26 13:30:00,145.0,145.0,144.4,144.46,21584.0,138.1068,138.1068,137.5354,137.5925,21584.0
2018-10-26 13:40:00,144.49,145.02,144.49,144.94,16967.0,137.6211,138.1259,137.6211,138.0497,16967.0
2018-10-26 13:50:00,144.92,145.24,144.77,145.18,15305.0,138.0306,138.3354,137.8878,138.2783,15305.0
2018-10-26 14:00:00,145.15,145.22,144.22,144.44,27956.0,138.2497,138.3164,137.3639,137.5735,27956.0
2018-10-26 14:10:00,144.46,144.62,144.06,144.22,41505.0,137.5925,137.7449,137.2115,137.3639,41505.0
2018-10-26 14:20:00,144.28,144.73,143.98,144.48,26571.0,137.4211,137.8497,137.1353,137.6116,26571.0
2018-10-26 14:30:00,144.46,144.84,144.39,144.46,48118.0,137.5925,137.9544,137.5258,137.5925,48118.0
2018-10-26 14:40:00,144.56,144.68,143.83,143.92,41110.0,137.6878,137.8021,136.9925,137.0782,41110.0
2018-10-26 14:50:00,143.88,143.96,143.27,143.4,77839.0,137.0401,137.1163,136.4591,136.5829,77839.0
2018-10-26 15:00:00,143.38,143.51,142.95,143.33,51107.0,136.5639,136.6877,136.1543,136.5162,51107.0
2018-10-26 15:10:00,143.37,143.61,142.96,143.58,35064.0,136.5543,136.7829,136.1638,136.7543,35064.0
2018-10-26 15:20:00,143.63,144.08,143.53,143.7,47972.0,136.802,137.2306,136.7067,136.8686,47972.0
2018-10-26 15:30:00,143.59,144.01,143.17,143.83,68014.0,136.7639,137.1639,136.3638,136.9925,68014.0
2018-10-26 15:40:00,143.76,144.17,143.23,143.96,91861.0,136.9258,137.3163,136.421,137.1163,91861.0
2018-10-26 15:50:00,144.0,144.5,143.45,143.79,63242.0,137.1544,137.6306,136.6305,136.9544,63242.0
2018-10-29 09:30:00,145.94,146.19,145.83,146.06,31757.0,139.0022,139.2403,138.8974,139.1165,31757.0
2018-10-29 09:40:00,145.85,145.94,145.53,145.68,8418.0,138.9164,139.0022,138.6116,138.7545,8418.0
2018-10-29 09:50:00,145.72,145.81,145.43,145.75,11843.0,138.7926,138.8783,138.5164,138.8212,11843.0
2018-10-29 10:00:00,145.8,146.46,145.79,146.26,13047.0,138.8688,139.4974,138.8593,139.3069,13047.0
2018-10-29 10:10:00,146.33,146.33,146.0,146.12,38278.0,139.3736,139.3736,139.0593,139.1736,38278.0
2018-10-29 10:20:00,146.1,146.22,146.08,146.09,6368.0,139.1546,139.2688,139.1355,139.145,6368.0
2018-10-29 10:30:00,146.04,146.1,145.49,145.59,5818.0,139.0974,139.1546,138.5735,138.6688,5818.0
2018-10-29 10:40:00,145.54,145.71,145.28,145.43,7976.0,138.6212,138.7831,138.3735,138.5164,7976.0
2018-10-29 10:50:00,145.36,145.7,145.36,145.53,16261.0,138.4497,138.7736,138.4497,138.6116,16261.0
2018-10-29 11:00:00,145.57,145.7,145.35,145.36,43790.0,138.6497,138.7736,138.4402,138.4497,43790.0
2018-10-29 11:10:00,145.29,145.32,144.68,144.69,36892.0,138.3831,138.4116,137.8021,137.8116,36892.0
2018-10-29 11:20:00,144.68,145.05,144.68,145.05,6359.0,137.8021,138.1545,137.8021,138.1545,6359.0
2018-10-29 11:30:00,145.03,145.05,144.68,144.89,13586.0,138.1354,138.1545,137.8021,138.0021,13586.0
2018-10-29 11:40:00,144.91,145.25,144.88,145.11,14076.0,138.0211,138.345,137.9925,138.2116,14076.0
2018-10-29 11:50:00,145.16,145.16,144.33,144.33,7166.0,138.2592,138.2592,137.4687,137.4687,7166.0
2018-10-29 12:00:00,144.31,144.39,143.95,143.96,16135.0,137.4496,137.5258,137.1068,137.1163,16135.0
2018-10-29 12:10:00,143.91,144.1,143.74,143.81,9231.0,137.0687,137.2496,136.9067,136.9734,9231.0
2018-10-29 12:20:00,143.91,143.91,143.27,143.37,10596.0,137.0687,137.0687,136.4591,136.5543,10596.0
2018-10-29 12:30:00,143.29,143.8,143.25,143.64,9002.0,136.4781,136.9639,136.44,136.8115,9002.0
2018-10-29 12:40:00,143.72,144.13,143.72,143.92,16185.0,136.8877,137.2782,136.8877,137.0782,16185.0
2018-10-29 12:50:00,143.87,143.91,143.4,143.65,13402.0,137.0306,137.0687,136.5829,136.821,13402.0
2018-10-29 13:00:00,143.67,144.38,143.66,144.38,9047.0,136.8401,137.5163,136.8305,137.5163,9047.0
2018-10-29 13:10:00,144.4,144.4,143.92,143.92,12141.0,137.5354,137.5354,137.0782,137.0782,12141.0
2018-10-29 13:20:00,143.96,144.12,143.74,143.75,6474.0,137.1163,137.2687,136.9067,136.9163,6474.0
2018-10-29 13:30:00,143.75,144.18,143.7,144.03,16491.0,136.9163,137.3258,136.8686,137.183,16491.0
2018-10-29 13:40:00,144.0,144.18,143.72,143.88,8442.0,137.1544,137.3258,136.8877,137.0401,8442.0
2018-10-29 13:50:00,143.97,144.31,143.89,143.89,10483.0,137.1258,137.4496,137.0496,137.0496,10483.0
2018-10-29 14:00:00,143.77,143.85,143.51,143.52,15439.0,136.9353,137.0115,136.6877,136.6972,15439.0
2018-10-29 14:10:00,143.63,143.63,142.8,143.03,43408.0,136.802,136.802,136.0114,136.2305,43408.0
2018-10-29 14:20:00,143.06,143.07,142.76,142.78,15256.0,136.2591,136.2686,135.9733,135.9924,15256.0
2018-10-29 14:30:00,142.65,142.76,142.4,142.47,15038.0,135.8686,135.9733,135.6304,135.6971,15038.0
2018-10-29 14:40:00,142.45,143.05,142.45,142.53,27611.0,135.6781,136.2495,135.6781,135.7543,27611.0
2018-10-29 14:50:00,142.49,142.56,142.09,142.26,50392.0,135.7162,135.7828,135.3352,135.4971,50392.0
2018-10-29 15:00:00,142.26,142.26,141.43,141.55,34030.0,135.4971,135.4971,134.7066,134.8209,34030.0
2018-10-29 15:10:00,141.54,141.62,140.72,141.24,52101.0,134.8113,134.8875,134.0303,134.5256,52101.0
2018-10-29 15:20:00,141.23,141.39,140.78,140.97,43061.0,134.5161,134.6685,134.0875,134.2684,43061.0
2018-10-29 15:30:00,140.95,141.04,140.3,140.43,57151.0,134.2494,134.3351,133.6303,133.7541,57151.0
2018-10-29 15:40:00,140.39,140.85,139.31,140.67,88402.0,133.716,134.1541,132.6873,133.9827,88402.0
2018-10-29 15:50:00,140.65,141.79,140.65,141.78,57885.0,133.9636,135.0494,133.9636,135.0399,57885.0
2018-10-30 09:30:00,141.29,141.82,140.86,141.43,54944.0,134.5732,135.078,134.1637,134.7066,54944.0
2018-10-30 09:40:00,141.53,142.22,141.5,141.92,22231.0,134.8018,135.459,134.7732,135.1733,22231.0
2018-10-30 09:50:00,142.04,143.41,142.04,143.31,6368.0,135.2876,136.5924,135.2876,136.4972,6368.0
2018-10-30 10:00:00,143.18,143.23,142.88,142.88,13458.0,136.3734,136.421,136.0876,136.0876,13458.0
2018-10-30 10:10:00,142.91,143.08,142.52,142.92,13336.0,136.1162,136.2781,135.7447,136.1257,13336.0
2018-10-30 10:20:00,143.31,143.32,142.74,142.89,9187.0,136.4972,136.5067,135.9543,136.0972,9187.0
2018-10-30 10:30:00,142.99,143.03,142.12,142.21,16843.0,136.1924,136.2305,135.3638,135.4495,16843.0
2018-10-30 10:40:00,142.14,142.31,141.74,142.29,23338.0,135.3828,135.5447,135.0018,135.5257,23338.0
2018-10-30 10:50:00,142.46,142.48,141.9,141.95,17464.0,135.6876,135.7066,135.1542,135.2018,17464.0
2018-10-30 11:00:00,142.15,142.86,141.92,142.73,18447.0,135.3923,136.0686,135.1733,135.9448,18447.0
2018-10-30 11:10:00,142.66,142.7,142.13,142.63,14049.0,135.8781,135.9162,135.3733,135.8495,14049.0
2018-10-30 11:20:00,142.7,143.15,142.46,143.11,11189.0,135.9162,136.3448,135.6876,136.3067,11189.0
2018-10-30 11:30:00,143.16,143.54,143.0,143.36,13899.0,136.3543,136.7163,136.2019,136.5448,13899.0
2018-10-30 11:40:00,143.23,143.72,143.14,143.72,9204.0,136.421,136.8877,136.3353,136.8877,9204.0
2018-10-30 11:50:00,143.7,143.77,143.0,143.09,9967.0,136.8686,136.9353,136.2019,136.2876,9967.0
2018-10-30 12:00:00,143.05,143.48,142.9,143.17,15100.0,136.2495,136.6591,136.1067,136.3638,15100.0
2018-10-30 12:10:00,143.15,143.29,142.83,143.05,13529.0,136.3448,136.4781,136.04,136.2495,13529.0
2018-10-30 12:20:00,143.04,143.28,142.94,143.16,11742.0,136.24,136.4686,136.1448,136.3543,11742.0
2018-10-30 12:30:00,143.06,143.21,142.77,143.2,25309.0,136.2591,136.4019,135.9829,136.3924,25309.0
2018-10-30 12:40:00,143.16,143.36,142.96,143.36,10485.0,136.3543,136.5448,136.1638,136.5448,10485.0
2018-10-30 12:50:00,143.32,143.33,142.59,142.61,12360.0,136.5067,136.5162,135.8114,135.8305,12360.0
2018-10-30 13:00:00,142.52,142.68,142.44,142.57,17086.0,135.7447,135.8971,135.6685,135.7924,17086.0
2018-10-30 13:10:00,142.49,142.49,141.99,142.49,20841.0,135.7162,135.7162,135.2399,135.7162,20841.0
2018-10-30 13:20:00,142.44,142.61,141.96,141.99,20222.0,135.6685,135.8305,135.2114,135.2399,20222.0
2018-10-30 13:30:00,141.91,142.02,141.6,141.76,9703.0,135.1637,135.2685,134.8685,135.0209,9703.0
2018-10-30 13:40:00,141.99,142.49,141.99,142.49,8331.0,135.2399,135.7162,135.2399,135.7162,8331.0
2018-10-30 13:50:00,142.4,142.67,142.2,142.63,14681.0,135.6304,135.8876,135.44,135.8495,14681.0
2018-10-30 14:00:00,142.64,142.73,141.94,141.98,37764.0,135.859,135.9448,135.1923,135.2304,37764.0
2018-10-30 14:10:00,141.9,142.25,141.83,142.01,20356.0,135.1542,135.4876,135.0875,135.259,20356.0
2018-10-30 14:20:00,142.09,142.49,142.03,142.16,37209.0,135.3352,135.7162,135.278,135.4019,37209.0
2018-10-30 14:30:00,142.2,142.46,142.01,142.26,15462.0,135.44,135.6876,135.259,135.4971,15462.0
2018-10-30 14:40:00,142.36,142.38,142.21,142.34,25799.0,135.5923,135.6114,135.4495,135.5733,25799.0
2018-10-30 14:50:00,142.37,143.3,142.37,143.19,26734.0,135.6019,136.4877,135.6019,136.3829,26734.0
2018-10-30 15:00:00,143.21,143.21,142.79,143.09,21841.0,136.4019,136.4019,136.0019,136.2876,21841.0
2018-10-30 15:10:00,143.18,143.65,143.17,143.46,11726.0,136.3734,136.821,136.3638,136.6401,11726.0
2018-10-30 15:20:00,143.31,143.8,143.16,143.65,23954.0,136.4972,136.9639,136.3543,136.821,23954.0
2018-10-30 15:30:00,143.71,143.87,143.49,143.53,25328.0,136.8782,137.0306,136.6686,136.7067,25328.0
2018-10-30 15:40:00,143.65,143.92,143.52,143.83,23670.0,136.821,137.0782,136.6972,136.9925,23670.0
2018-10-30 15:50:00,143.85,144.2,143.85,144.09,40604.0,137.0115,137.3449,137.0115,137.2401,40604.0
2018-10-31 09:30:00,146.13,146.68,146.0,146.45,22239.0,139.1831,139.707,139.0593,139.4879,22239.0
2018-10-31 09:40:00,146.37,146.88,146.37,146.65,10453.0,139.4117,139.8975,139.4117,139.6784,10453.0
2018-10-31 09:50:00,146.75,147.12,146.59,147.09,10438.0,139.7737,140.1261,139.6213,140.0975,10438.0
2018-10-31 10:00:00,147.12,147.25,146.97,147.12,12624.0,140.1261,140.2499,139.9832,140.1261,12624.0
2018-10-31 10:10:00,147.07,147.44,146.99,147.39,13937.0,140.0784,140.4308,140.0022,140.3832,13937.0
2018-10-31 10:20:00,147.38,147.66,147.38,147.51,10830.0,140.3737,140.6404,140.3737,140.4975,10830.0
2018-10-31 10:30:00,147.54,147.75,147.51,147.65,7803.0,140.5261,140.7261,140.4975,140.6309,7803.0
2018-10-31 10:40:00,147.56,147.63,147.07,147.09,8726.0,140.5451,140.6118,140.0784,140.0975,8726.0
2018-10-31 10:50:00,147.12,147.14,146.93,146.99,10901.0,140.1261,140.1451,139.9451,140.0022,10901.0
2018-10-31 11:00:00,147.11,147.12,146.69,146.78,13937.0,140.1165,140.1261,139.7165,139.8022,13937.0
2018-10-31 11:10:00,146.95,146.95,146.51,146.66,14589.0,139.9641,139.9641,139.5451,139.6879,14589.0
2018-10-31 11:20:00,146.69,147.26,146.68,147.15,9989.0,139.7165,140.2594,139.707,140.1546,9989.0
2018-10-31 11:30:00,147.15,147.18,146.7,146.8,6465.0,140.1546,140.1832,139.726,139.8213,6465.0
2018-10-31 11:40:00,146.63,146.63,146.34,146.45,70382.0,139.6594,139.6594,139.3831,139.4879,70382.0
2018-10-31 11:50:00,146.43,146.7,146.4,146.6,23492.0,139.4689,139.726,139.4403,139.6308,23492.0
2018-10-31 12:00:00,146.63,146.71,146.13,146.37,11989.0,139.6594,139.7356,139.1831,139.4117,11989.0
2018-10-31 12:10:00,146.32,146.58,146.28,146.58,12450.0,139.3641,139.6117,139.326,139.6117,12450.0
2018-10-31 12:20:00,146.51,146.81,146.5,146.68,12610.0,139.5451,139.8308,139.5355,139.707,12610.0
2018-10-31 12:30:00,146.63,146.92,146.56,146.91,8059.0,139.6594,139.9356,139.5927,139.926,8059.0
2018-10-31 12:40:00,146.85,147.07,146.79,146.97,11584.0,139.8689,140.0784,139.8117,139.9832,11584.0
2018-10-31 12:50:00,146.98,147.28,146.9,147.22,11221.0,139.9927,140.2785,139.9165,140.2213,11221.0
2018-10-31 13:00:00,147.2,147.25,147.11,147.19,6530.0,140.2023,140.2499,140.1165,140.1927,6530.0
2018-10-31 13:10:00,147.24,147.59,147.23,147.59,6676.0,140.2404,140.5737,140.2308,140.5737,6676.0
2018-10-31 13:20:00,147.61,147.66,147.35,147.39,9596.0,140.5928,140.6404,140.3451,140.3832,9596.0
2018-10-31 13:30:00,147.34,147.35,147.09,147.16,4482.0,140.3356,140.3451,140.0975,140.1642,4482.0
2018-10-31 13:40:00,147.23,147.62,147.21,147.42,28063.0,140.2308,140.6023,140.2118,140.4118,28063.0
2018-10-31 13:50:00,147.45,147.56,147.38,147.42,24086.0,140.4404,140.5451,140.3737,140.4118,24086.0
2018-10-31 14:00:00,147.44,147.69,147.31,147.65,16943.0,140.4308,140.669,140.307,140.6309,16943.0
2018-10-31 14:10:00,147.66,147.91,147.65,147.81,13779.0,140.6404,140.8785,140.6309,140.7833,13779.0
2018-10-31 14:20:00,147.8,147.83,147.62,147.75,9370.0,140.7737,140.8023,140.6023,140.7261,9370.0
2018-10-31 14:30:00,147.75,147.75,147.45,147.52,9802.0,140.7261,140.7261,140.4404,140.507,9802.0
2018-10-31 14:40:00,147.51,147.71,147.38,147.4,36596.0,140.4975,140.688,140.3737,140.3927,36596.0
2018-10-31 14:50:00,147.36,147.64,147.35,147.59,39003.0,140.3547,140.6213,140.3451,140.5737,39003.0
2018-10-31 15:00:00,147.59,147.8,147.48,147.48,33238.0,140.5737,140.7737,140.4689,140.4689,33238.0
2018-10-31 15:10:00,147.52,147.79,147.51,147.6,20550.0,140.507,140.7642,140.4975,140.5832,20550.0
2018-10-31 15:20:00,147.59,147.66,147.18,147.41,20257.0,140.5737,140.6404,140.1832,140.4023,20257.0
2018-10-31 15:30:00,147.41,147.47,146.92,146.92,22664.0,140.4023,140.4594,139.9356,139.9356,22664.0
2018-10-31 15:40:00,146.92,147.12,146.5,146.58,21282.0,139.9356,140.1261,139.5355,139.6117,21282.0
2018-10-31 15:50:00,146.6,146.78,146.42,146.47,26910.0,139.6308,139.8022,139.4593,139.507,26910.0
2018-11-01 09:30:00,146.87,147.33,146.87,147.25,39997.0,139.8879,140.3261,139.8879,140.2499,39997.0
2018-11-01 09:40:00,147.29,147.29,146.48,146.55,11510.0,140.288,140.288,139.5165,139.5832,11510.0
2018-11-01 09:50:00,146.46,147.1,146.35,146.71,11231.0,139.4974,140.107,139.3927,139.7356,11231.0
2018-11-01 10:00:00,146.65,146.65,146.11,146.49,20685.0,139.6784,139.6784,139.1641,139.526,20685.0
2018-11-01 10:10:00,146.69,147.16,146.68,146.86,12001.0,139.7165,140.1642,139.707,139.8784,12001.0
2018-11-01 10:20:00,146.89,147.13,146.69,147.04,27957.0,139.907,140.1356,139.7165,140.0499,27957.0
2018-11-01 10:30:00,147.11,147.66,146.99,147.56,15695.0,140.1165,140.6404,140.0022,140.5451,15695.0
2018-11-01 10:40:00,147.47,147.66,147.39,147.59,12004.0,140.4594,140.6404,140.3832,140.5737,12004.0
2018-11-01 10:50:00,147.63,147.7,147.36,147.57,6232.0,140.6118,140.6785,140.3547,140.5547,6232.0
2018-11-01 11:00:00,147.62,147.71,147.3,147.5,12472.0,140.6023,140.688,140.2975,140.488,12472.0
2018-11-01 11:10:00,147.5,147.83,147.5,147.83,13273.0,140.488,140.8023,140.488,140.8023,13273.0
2018-11-01 11:20:00,147.83,147.99,147.71,147.9,10135.0,140.8023,140.9547,140.688,140.869,10135.0
2018-11-01 11:30:00,147.99,148.05,147.7,147.85,15812.0,140.9547,141.0118,140.6785,140.8214,15812.0
2018-11-01 11:40:00,147.87,147.98,147.8,147.87,16132.0,140.8404,140.9452,140.7737,140.8404,16132.0
2018-11-01 11:50:00,147.9,148.01,147.71,147.71,5992.0,140.869,140.9738,140.688,140.688,5992.0
2018-11-01 12:00:00,147.67,148.01,147.61,148.01,6299.0,140.6499,140.9738,140.5928,140.9738,6299.0
2018-11-01 12:10:00,147.97,148.01,147.74,147.77,8962.0,140.9357,140.9738,140.7166,140.7452,8962.0
2018-11-01 12:20:00,147.64,147.78,147.62,147.75,4585.0,140.6213,140.7547,140.6023,140.7261,4585.0
2018-11-01 12:30:00,147.78,147.91,147.72,147.74,11737.0,140.7547,140.8785,140.6975,140.7166,11737.0
2018-11-01 12:40:00,147.8,147.89,147.71,147.89,18287.0,140.7737,140.8595,140.688,140.8595,18287.0
2018-11-01 12:50:00,147.92,148.11,147.9,148.11,25526.0,140.888,141.069,140.869,141.069,25526.0
2018-11-01 13:00:00,148.1,148.17,147.93,147.96,20253.0,141.0595,141.1261,140.8976,140.9261,20253.0
2018-11-01 13:10:00,147.98,148.19,147.98,148.18,6278.0,140.9452,141.1452,140.9452,141.1357,6278.0
2018-11-01 13:20:00,148.2,148.44,148.17,148.4,12381.0,141.1547,141.3833,141.1261,141.3452,12381.0
2018-11-01 13:30:00,148.43,148.44,148.26,148.26,8567.0,141.3738,141.3833,141.2119,141.2119,8567.0
2018-11-01 13:40:00,148.35,148.43,148.12,148.14,13665.0,141.2976,141.3738,141.0785,141.0976,13665.0
2018-11-01 13:50:00,148.13,148.29,148.09,148.23,4724.0,141.088,141.2404,141.0499,141.1833,4724.0
2018-11-01 14:00:00,148.24,148.26,148.0,148.01,24297.0,141.1928,141.2119,140.9642,140.9738,24297.0
2018-11-01 14:10:00,148.05,148.31,148.04,148.28,7841.0,141.0118,141.2595,141.0023,141.2309,7841.0
2018-11-01 14:20:00,148.28,148.47,148.28,148.41,18765.0,141.2309,141.4119,141.2309,141.3547,18765.0
2018-11-01 14:30:00,148.38,148.44,148.16,148.28,18539.0,141.3262,141.3833,141.1166,141.2309,18539.0
2018-11-01 14:40:00,148.13,148.41,148.13,148.38,12621.0,141.088,141.3547,141.088,141.3262,12621.0
2018-11-01 14:50:00,148.43,148.55,148.34,148.45,42712.0,141.3738,141.4881,141.2881,141.3928,42712.0
2018-11-01 15:00:00,148.45,148.45,148.23,148.38,8611.0,141.3928,141.3928,141.1833,141.3262,8611.0
2018-11-01 15:10:00,148.35,148.46,148.27,148.34,18584.0,141.2976,141.4024,141.2214,141.2881,18584.0
2018-11-01 15:20:00,148.39,148.53,148.32,148.52,8877.0,141.3357,141.469,141.269,141.4595,8877.0
2018-11-01 15:30:00,148.5,148.56,148.38,148.55,54044.0,141.4405,141.4976,141.3262,141.4881,54044.0
2018-11-01 15:40:00,148.52,148.79,148.49,148.7,26772.0,141.4595,141.7167,141.4309,141.6309,26772.0
2018-11-01 15:50:00,148.69,148.81,148.62,148.71,52240.0,141.6214,141.7357,141.5548,141.6405,52240.0
2018-11-02 09:30:00,148.92,149.16,148.56,149.07,33974.0,141.8405,142.0691,141.4976,141.9834,33974.0
2018-11-02 09:40:00,149.12,149.48,149.11,149.28,20301.0,142.031,142.3739,142.0215,142.1834,20301.0
2018-11-02 09:50:00,149.29,149.29,148.58,148.73,16076.0,142.1929,142.1929,141.5167,141.6595,16076.0
2018-11-02 10:00:00,148.77,148.77,148.2,148.42,16848.0,141.6976,141.6976,141.1547,141.3643,16848.0
2018-11-02 10:10:00,148.24,148.6,148.13,148.53,20507.0,141.1928,141.5357,141.088,141.469,20507.0
2018-11-02 10:20:00,148.5,148.51,147.75,147.75,20310.0,141.4405,141.45,140.7261,140.7261,20310.0
2018-11-02 10:30:00,147.77,147.83,147.39,147.44,15641.0,140.7452,140.8023,140.3832,140.4308,15641.0
2018-11-02 10:40:00,147.37,147.73,147.12,147.56,26989.0,140.3642,140.7071,140.1261,140.5451,26989.0
2018-11-02 10:50:00,147.52,147.87,147.52,147.86,17569.0,140.507,140.8404,140.507,140.8309,17569.0
2018-11-02 11:00:00,147.86,147.88,147.2,147.62,24916.0,140.8309,140.8499,140.2023,140.6023,24916.0
2018-11-02 11:10:00,147.61,147.75,147.21,147.28,20286.0,140.5928,140.7261,140.2118,140.2785,20286.0
2018-11-02 11:20:00,147.26,147.26,146.89,147.18,24023.0,140.2594,140.2594,139.907,140.1832,24023.0
2018-11-02 11:30:00,147.15,147.45,147.0,147.29,14986.0,140.1546,140.4404,140.0118,140.288,14986.0
2018-11-02 11:40:00,147.31,147.31,146.98,147.05,18014.0,140.307,140.307,139.9927,140.0594,18014.0
2018-11-02 11:50:00,147.12,147.38,147.04,147.38,25125.0,140.1261,140.3737,140.0499,140.3737,25125.0
2018-11-02 12:00:00,147.38,147.46,147.04,147.04,23850.0,140.3737,140.4499,140.0499,140.0499,23850.0
2018-11-02 12:10:00,147.07,147.28,146.95,147.19,19421.0,140.0784,140.2785,139.9641,140.1927,19421.0
2018-11-02 12:20:00,147.04,147.22,146.99,147.2,10856.0,140.0499,140.2213,140.0022,140.2023,10856.0
2018-11-02 12:30:00,147.22,147.26,146.55,146.59,26219.0,140.2213,140.2594,139.5832,139.6213,26219.0
2018-11-02 12:40:00,146.58,146.76,146.46,146.6,18676.0,139.6117,139.7832,139.4974,139.6308,18676.0
2018-11-02 12:50:00,146.61,146.64,145.99,146.23,23007.0,139.6403,139.6689,139.0498,139.2784,23007.0
2018-11-02 13:00:00,146.2,146.31,145.93,146.31,23492.0,139.2498,139.3546,138.9926,139.3546,23492.0
2018-11-02 13:10:00,146.31,146.74,146.25,146.73,15576.0,139.3546,139.7641,139.2974,139.7546,15576.0
2018-11-02 13:20:00,146.75,146.82,146.6,146.69,17971.0,139.7737,139.8403,139.6308,139.7165,17971.0
2018-11-02 13:30:00,146.68,146.76,146.51,146.6,10185.0,139.707,139.7832,139.5451,139.6308,10185.0
2018-11-02 13:40:00,146.56,146.98,146.48,146.88,21045.0,139.5927,139.9927,139.5165,139.8975,21045.0
2018-11-02 13:50:00,146.88,146.92,146.64,146.74,24010.0,139.8975,139.9356,139.6689,139.7641,24010.0
2018-11-02 14:00:00,146.7,146.7,146.33,146.33,18600.0,139.726,139.726,139.3736,139.3736,18600.0
2018-11-02 14:10:00,146.34,146.49,146.21,146.49,19795.0,139.3831,139.526,139.2593,139.526,19795.0
2018-11-02 14:20:00,146.45,147.46,146.15,147.38,27885.0,139.4879,140.4499,139.2022,140.3737,27885.0
2018-11-02 14:30:00,147.35,147.35,146.82,146.85,22809.0,140.3451,140.3451,139.8403,139.8689,22809.0
2018-11-02 14:40:00,146.86,147.1,146.86,146.96,39590.0,139.8784,140.107,139.8784,139.9737,39590.0
2018-11-02 14:50:00,147.0,147.16,146.92,147.03,78131.0,140.0118,140.1642,139.9356,140.0403,78131.0
2018-11-02 15:00:00,147.06,147.13,146.64,146.88,59616.0,140.0689,140.1356,139.6689,139.8975,59616.0
2018-11-02 15:10:00,146.84,147.31,146.84,147.03,20586.0,139.8594,140.307,139.8594,140.0403,20586.0
2018-11-02 15:20:00,147.04,147.27,146.95,147.05,49435.0,140.0499,140.2689,139.9641,140.0594,49435.0
2018-11-02 15:30:00,147.01,147.05,146.75,147.04,25089.0,140.0213,140.0594,139.7737,140.0499,25089.0
2018-11-02 15:40:00,147.06,147.19,146.97,147.06,39459.0,140.0689,140.1927,139.9832,140.0689,39459.0
2018-11-02 15:50:00,147.1,147.24,146.88,147.08,66163.0,140.107,140.2404,139.8975,140.088,66163.0
2018-11-05 09:30:00,147.18,147.3,146.75,146.86,27642.0,140.1832,140.2975,139.7737,139.8784,27642.0
2018-11-05 09:40:00,146.78,146.8,146.35,146.48,4035.0,139.8022,139.8213,139.3927,139.5165,4035.0
2018-11-05 09:50:00,146.42,146.65,146.33,146.33,6872.0,139.4593,139.6784,139.3736,139.3736,6872.0
2018-11-05 10:00:00,146.35,146.38,146.03,146.04,5474.0,139.3927,139.4212,139.0879,139.0974,5474.0
2018-11-05 10:10:00,145.87,146.02,145.73,145.87,5958.0,138.9355,139.0784,138.8021,138.9355,5958.0
2018-11-05 10:20:00,145.84,145.96,145.69,145.94,4699.0,138.9069,139.0212,138.764,139.0022,4699.0
2018-11-05 10:30:00,145.9,146.1,145.78,145.78,15240.0,138.9641,139.1546,138.8498,138.8498,15240.0
2018-11-05 10:40:00,145.81,146.04,145.81,145.95,9165.0,138.8783,139.0974,138.8783,139.0117,9165.0
2018-11-05 10:50:00,145.94,146.55,145.89,146.51,25016.0,139.0022,139.5832,138.9545,139.5451,25016.0
2018-11-05 11:00:00,146.43,146.63,146.42,146.46,11502.0,139.4689,139.6594,139.4593,139.4974,11502.0
2018-11-05 11:10:00,146.46,146.52,146.29,146.33,9798.0,139.4974,139.5546,139.3355,139.3736,9798.0
2018-11-05 11:20:00,146.31,146.34,146.08,146.2,11313.0,139.3546,139.3831,139.1355,139.2498,11313.0
2018-11-05 11:30:00,146.17,146.19,146.03,146.13,5775.0,139.2212,139.2403,139.0879,139.1831,5775.0
2018-11-05 11:40:00,146.29,146.31,146.02,146.13,7122.0,139.3355,139.3546,139.0784,139.1831,7122.0
2018-11-05 11:50:00,146.16,146.48,146.16,146.41,5356.0,139.2117,139.5165,139.2117,139.4498,5356.0
2018-11-05 12:00:00,146.42,146.47,146.17,146.17,6327.0,139.4593,139.507,139.2212,139.2212,6327.0
2018-11-05 12:10:00,146.17,146.28,146.13,146.14,4250.0,139.2212,139.326,139.1831,139.1926,4250.0
2018-11-05 12:20:00,146.18,146.36,146.18,146.28,3660.0,139.2307,139.4022,139.2307,139.326,3660.0
2018-11-05 12:30:00,146.26,146.26,146.09,146.15,6468.0,139.3069,139.3069,139.145,139.2022,6468.0
2018-11-05 12:40:00,146.13,146.14,145.99,146.0,6607.0,139.1831,139.1926,139.0498,139.0593,6607.0
2018-11-05 12:50:00,146.02,146.17,146.02,146.17,6848.0,139.0784,139.2212,139.0784,139.2212,6848.0
2018-11-05 13:00:00,146.11,146.21,146.06,146.2,3911.0,139.1641,139.2593,139.1165,139.2498,3911.0
2018-11-05 13:10:00,146.11,146.37,146.09,146.27,12665.0,139.1641,139.4117,139.145,139.3165,12665.0
2018-11-05 13:20:00,146.28,146.36,146.23,146.27,5832.0,139.326,139.4022,139.2784,139.3165,5832.0
2018-11-05 13:30:00,146.28,146.41,146.14,146.39,14769.0,139.326,139.4498,139.1926,139.4308,14769.0
2018-11-05 13:40:00,146.4,146.44,146.34,146.44,10643.0,139.4403,139.4784,139.3831,139.4784,10643.0
2018-11-05 13:50:00,146.41,146.59,146.33,146.48,23783.0,139.4498,139.6213,139.3736,139.5165,23783.0
2018-11-05 14:00:00,146.49,146.53,146.38,146.5,43128.0,139.526,139.5641,139.4212,139.5355,43128.0
2018-11-05 14:10:00,146.53,146.79,146.46,146.76,21413.0,139.5641,139.8117,139.4974,139.7832,21413.0
2018-11-05 14:20:00,146.81,147.09,146.81,147.07,13078.0,139.8308,140.0975,139.8308,140.0784,13078.0
2018-11-05 14:30:00,147.0,147.05,146.88,146.91,8831.0,140.0118,140.0594,139.8975,139.926,8831.0
2018-11-05 14:40:00,146.98,147.33,146.98,147.19,20160.0,139.9927,140.3261,139.9927,140.1927,20160.0
2018-11-05 14:50:00,147.2,147.31,147.11,147.12,13911.0,140.2023,140.307,140.1165,140.1261,13911.0
2018-11-05 15:00:00,147.13,147.22,147.03,147.07,17676.0,140.1356,140.2213,140.0403,140.0784,17676.0
2018-11-05 15:10:00,147.11,147.28,146.99,147.03,22918.0,140.1165,140.2785,140.0022,140.0403,22918.0
2018-11-05 15:20:00,147.04,147.05,146.67,146.89,30568.0,140.0499,140.0594,139.6975,139.907,30568.0
2018-11-05 15:30:00,146.9,146.93,146.71,146.84,17984.0,139.9165,139.9451,139.7356,139.8594,17984.0
2018-11-05 15:40:00,146.85,146.93,146.74,146.9,24718.0,139.8689,139.9451,139.7641,139.9165,24718.0
2018-11-05 15:50:00,146.9,147.14,146.82,147.02,92915.0,139.9165,140.1451,139.8403,140.0308,92915.0
2018-11-06 09:30:00,146.94,148.0,146.94,148.0,16961.0,139.9546,140.9642,139.9546,140.9642,16961.0
2018-11-06 09:40:00,147.96,148.2,147.96,148.13,5788.0,140.9261,141.1547,140.9261,141.088,5788.0
2018-11-06 09:50:00,148.26,148.26,148.04,148.13,13626.0,141.2119,141.2119,141.0023,141.088,13626.0
2018-11-06 10:00:00,148.15,148.15,147.77,147.87,12686.0,141.1071,141.1071,140.7452,140.8404,12686.0
2018-11-06 10:10:00,147.93,148.03,147.87,147.91,9629.0,140.8976,140.9928,140.8404,140.8785,9629.0
2018-11-06 10:20:00,147.98,148.16,147.98,148.0,5256.0,140.9452,141.1166,140.9452,140.9642,5256.0
2018-11-06 10:30:00,147.9,147.99,147.61,147.63,6203.0,140.869,140.9547,140.5928,140.6118,6203.0
2018-11-06 10:40:00,147.61,147.9,147.61,147.84,2557.0,140.5928,140.869,140.5928,140.8118,2557.0
2018-11-06 10:50:00,147.82,147.84,147.66,147.68,6132.0,140.7928,140.8118,140.6404,140.6594,6132.0
2018-11-06 11:00:00,147.72,147.74,147.41,147.57,4581.0,140.6975,140.7166,140.4023,140.5547,4581.0
2018-11-06 11:10:00,147.47,147.94,147.44,147.82,5487.0,140.4594,140.9071,140.4308,140.7928,5487.0
2018-11-06 11:20:00,147.73,147.76,147.54,147.59,3630.0,140.7071,140.7356,140.5261,140.5737,3630.0
2018-11-06 11:30:00,147.51,147.66,147.38,147.66,4476.0,140.4975,140.6404,140.3737,140.6404,4476.0
2018-11-06 11:40:00,147.66,147.73,147.61,147.69,7434.0,140.6404,140.7071,140.5928,140.669,7434.0
2018-11-06 11:50:00,147.67,147.81,147.66,147.75,7787.0,140.6499,140.7833,140.6404,140.7261,7787.0
2018-11-06 12:00:00,147.77,147.99,147.7,147.82,13173.0,140.7452,140.9547,140.6785,140.7928,13173.0
2018-11-06 12:10:00,147.85,147.89,147.8,147.87,12761.0,140.8214,140.8595,140.7737,140.8404,12761.0
2018-11-06 12:20:00,147.88,147.93,147.82,147.86,9536.0,140.8499,140.8976,140.7928,140.8309,9536.0
2018-11-06 12:30:00,147.88,148.03,147.85,148.02,4851.0,140.8499,140.9928,140.8214,140.9833,4851.0
2018-11-06 12:40:00,148.06,148.14,148.05,148.06,21207.0,141.0214,141.0976,141.0118,141.0214,21207.0
2018-11-06 12:50:00,148.04,148.05,147.93,147.95,10432.0,141.0023,141.0118,140.8976,140.9166,10432.0
2018-11-06 13:00:00,147.97,148.07,147.96,148.02,2638.0,140.9357,141.0309,140.9261,140.9833,2638.0
2018-11-06 13:10:00,147.96,148.1,147.96,148.06,6300.0,140.9261,141.0595,140.9261,141.0214,6300.0
2018-11-06 13:20:00,147.96,148.01,147.84,147.84,8646.0,140.9261,140.9738,140.8118,140.8118,8646.0
2018-11-06 13:30:00,147.81,147.98,147.8,147.98,6282.0,140.7833,140.9452,140.7737,140.9452,6282.0
2018-11-06 13:40:00,147.96,147.99,147.82,147.86,8985.0,140.9261,140.9547,140.7928,140.8309,8985.0
2018-11-06 13:50:00,147.86,147.96,147.81,147.81,13782.0,140.8309,140.9261,140.7833,140.7833,13782.0
2018-11-06 14:00:00,147.84,147.84,147.65,147.66,11824.0,140.8118,140.8118,140.6309,140.6404,11824.0
2018-11-06 14:10:00,147.68,147.68,147.5,147.56,7641.0,140.6594,140.6594,140.488,140.5451,7641.0
2018-11-06 14:20:00,147.53,147.54,147.04,147.1,23293.0,140.5166,140.5261,140.0499,140.107,23293.0
2018-11-06 14:30:00,147.0,147.31,147.0,147.21,24817.0,140.0118,140.307,140.0118,140.2118,24817.0
2018-11-06 14:40:00,147.26,147.42,147.23,147.36,40974.0,140.2594,140.4118,140.2308,140.3547,40974.0
2018-11-06 14:50:00,147.44,147.51,147.34,147.4,30917.0,140.4308,140.4975,140.3356,140.3927,30917.0
2018-11-06 15:00:00,147.39,147.5,147.25,147.49,12031.0,140.3832,140.488,140.2499,140.4785,12031.0
2018-11-06 15:10:00,147.48,147.65,147.48,147.59,26402.0,140.4689,140.6309,140.4689,140.5737,26402.0
2018-11-06 15:20:00,147.6,147.76,147.52,147.73,23156.0,140.5832,140.7356,140.507,140.7071,23156.0
2018-11-06 15:30:00,147.73,147.84,147.68,147.69,12071.0,140.7071,140.8118,140.6594,140.669,12071.0
2018-11-06 15:40:00,147.68,147.73,147.5,147.72,17066.0,140.6594,140.7071,140.488,140.6975,17066.0
2018-11-06 15:50:00,147.75,148.12,147.7,148.04,55123.0,140.7261,141.0785,140.6785,141.0023,55123.0
2018-11-07 09:30:00,149.64,149.96,149.38,149.94,65726.0,142.5263,142.831,142.2786,142.812,65726.0
2018-11-07 09:40:00,149.87,149.92,149.49,149.56,34103.0,142.7453,142.793,142.3834,142.4501,34103.0
2018-11-07 09:50:00,149.61,149.75,149.5,149.72,12879.0,142.4977,142.631,142.3929,142.6025,12879.0
2018-11-07 10:00:00,149.59,150.06,149.56,149.84,9934.0,142.4786,142.9263,142.4501,142.7168,9934.0
2018-11-07 10:10:00,149.92,150.09,149.81,150.0,12809.0,142.793,142.9549,142.6882,142.8691,12809.0
2018-11-07 10:20:00,149.94,150.17,149.81,150.14,9663.0,142.812,143.0311,142.6882,143.0025,9663.0
2018-11-07 10:30:00,150.22,150.6,150.15,150.54,40770.0,143.0787,143.4406,143.012,143.3835,40770.0
2018-11-07 10:40:00,150.71,150.71,150.53,150.57,11759.0,143.5454,143.5454,143.374,143.4121,11759.0
2018-11-07 10:50:00,150.53,150.77,150.47,150.56,14954.0,143.374,143.6025,143.3168,143.4025,14954.0
2018-11-07 11:00:00,150.53,150.67,150.34,150.67,35765.0,143.374,143.5073,143.193,143.5073,35765.0
2018-11-07 11:10:00,150.66,150.75,150.5,150.5,13638.0,143.4978,143.5835,143.3454,143.3454,13638.0
2018-11-07 11:20:00,150.49,150.68,150.44,150.54,8883.0,143.3359,143.5168,143.2882,143.3835,8883.0
2018-11-07 11:30:00,150.54,150.69,150.5,150.6,5757.0,143.3835,143.5263,143.3454,143.4406,5757.0
2018-11-07 11:40:00,150.65,150.71,150.54,150.68,7212.0,143.4882,143.5454,143.3835,143.5168,7212.0
2018-11-07 11:50:00,150.66,151.11,150.63,151.05,4859.0,143.4978,143.9264,143.4692,143.8692,4859.0
2018-11-07 12:00:00,151.08,151.08,150.97,151.01,3353.0,143.8978,143.8978,143.793,143.8311,3353.0
2018-11-07 12:10:00,151.02,151.02,150.8,150.8,5233.0,143.8407,143.8407,143.6311,143.6311,5233.0
2018-11-07 12:20:00,150.83,150.87,150.73,150.82,6071.0,143.6597,143.6978,143.5644,143.6502,6071.0
2018-11-07 12:30:00,150.83,150.97,150.8,150.92,9445.0,143.6597,143.793,143.6311,143.7454,9445.0
2018-11-07 12:40:00,150.93,150.94,150.81,150.92,6737.0,143.7549,143.7645,143.6406,143.7454,6737.0
2018-11-07 12:50:00,151.0,151.15,150.98,151.01,21291.0,143.8216,143.9645,143.8026,143.8311,21291.0
2018-11-07 13:00:00,151.02,151.18,150.99,151.09,12510.0,143.8407,143.9931,143.8121,143.9073,12510.0
2018-11-07 13:10:00,151.05,151.12,150.93,150.97,12632.0,143.8692,143.9359,143.7549,143.793,12632.0
2018-11-07 13:20:00,151.04,151.12,150.99,151.06,7603.0,143.8597,143.9359,143.8121,143.8788,7603.0
2018-11-07 13:30:00,151.07,151.1,150.91,151.01,7478.0,143.8883,143.9169,143.7359,143.8311,7478.0
2018-11-07 13:40:00,150.96,151.03,150.73,150.73,10839.0,143.7835,143.8502,143.5644,143.5644,10839.0
2018-11-07 13:50:00,150.72,150.83,150.65,150.8,8781.0,143.5549,143.6597,143.4882,143.6311,8781.0
2018-11-07 14:00:00,150.88,151.01,150.83,150.99,15238.0,143.7073,143.8311,143.6597,143.8121,15238.0
2018-11-07 14:10:00,151.08,151.17,150.99,151.02,9914.0,143.8978,143.9835,143.8121,143.8407,9914.0
2018-11-07 14:20:00,151.04,151.21,151.04,151.19,13359.0,143.8597,144.0216,143.8597,144.0026,13359.0
2018-11-07 14:30:00,151.17,151.43,151.16,151.43,14719.0,143.9835,144.2312,143.974,144.2312,14719.0
2018-11-07 14:40:00,151.39,151.45,151.14,151.17,33626.0,144.1931,144.2502,143.955,143.9835,33626.0
2018-11-07 14:50:00,151.19,151.25,151.15,151.19,19615.0,144.0026,144.0597,143.9645,144.0026,19615.0
2018-11-07 15:00:00,151.21,151.4,151.18,151.33,10654.0,144.0216,144.2026,143.9931,144.1359,10654.0
2018-11-07 15:10:00,151.39,151.53,151.3,151.45,13855.0,144.1931,144.3264,144.1073,144.2502,13855.0
2018-11-07 15:20:00,151.48,151.6,151.4,151.56,13648.0,144.2788,144.3931,144.2026,144.355,13648.0
2018-11-07 15:30:00,151.56,151.69,151.5,151.6,29489.0,144.355,144.4788,144.2978,144.3931,29489.0
2018-11-07 15:40:00,151.59,151.63,151.44,151.52,47876.0,144.3836,144.4217,144.2407,144.3169,47876.0
2018-11-07 15:50:00,151.51,151.93,151.51,151.83,97811.0,144.3074,144.7074,144.3074,144.6122,97811.0
2018-11-08 09:30:00,151.38,151.42,150.97,151.3,29224.0,144.1835,144.2216,143.793,144.1073,29224.0
2018-11-08 09:40:00,151.26,151.49,151.16,151.49,13800.0,144.0692,144.2883,143.974,144.2883,13800.0
2018-11-08 09:50:00,151.48,151.69,151.42,151.58,9928.0,144.2788,144.4788,144.2216,144.374,9928.0
2018-11-08 10:00:00,151.59,151.77,151.39,151.39,7187.0,144.3836,144.555,144.1931,144.1931,7187.0
2018-11-08 10:10:00,151.45,151.47,151.1,151.21,12810.0,144.2502,144.2693,143.9169,144.0216,12810.0
2018-11-08 10:20:00,151.27,151.4,151.17,151.36,13968.0,144.0788,144.2026,143.9835,144.1645,13968.0
2018-11-08 10:30:00,151.36,151.68,151.29,151.65,7075.0,144.1645,144.4693,144.0978,144.4407,7075.0
2018-11-08 10:40:00,151.61,151.62,151.27,151.37,12035.0,144.4026,144.4121,144.0788,144.174,12035.0
2018-11-08 10:50:00,151.44,151.56,151.4,151.42,4445.0,144.2407,144.355,144.2026,144.2216,4445.0
2018-11-08 11:00:00,151.52,151.68,151.48,151.65,6671.0,144.3169,144.4693,144.2788,144.4407,6671.0
2018-11-08 11:10:00,151.58,151.59,151.47,151.52,7572.0,144.374,144.3836,144.2693,144.3169,7572.0
2018-11-08 11:20:00,151.48,151.55,151.24,151.47,13459.0,144.2788,144.3455,144.0502,144.2693,13459.0
2018-11-08 11:30:00,151.51,151.6,151.45,151.51,8129.0,144.3074,144.3931,144.2502,144.3074,8129.0
2018-11-08 11:40:00,151.66,151.69,151.58,151.68,3348.0,144.4502,144.4788,144.374,144.4693,3348.0
2018-11-08 11:50:00,151.67,151.69,151.55,151.57,13593.0,144.4598,144.4788,144.3455,144.3645,13593.0
2018-11-08 12:00:00,151.61,151.67,151.45,151.58,7300.0,144.4026,144.4598,144.2502,144.374,7300.0
2018-11-08 12:10:00,151.56,151.71,151.55,151.67,5890.0,144.355,144.4979,144.3455,144.4598,5890.0
2018-11-08 12:20:00,151.71,151.71,151.5,151.51,8255.0,144.4979,144.4979,144.2978,144.3074,8255.0
2018-11-08 12:30:00,151.45,151.62,151.45,151.56,8606.0,144.2502,144.4121,144.2502,144.355,8606.0
2018-11-08 12:40:00,151.63,151.64,151.47,151.47,5087.0,144.4217,144.4312,144.2693,144.2693,5087.0
2018-11-08 12:50:00,151.49,151.49,151.34,151.35,9978.0,144.2883,144.2883,144.1454,144.155,9978.0
2018-11-08 13:00:00,151.35,151.42,151.28,151.28,4379.0,144.155,144.2216,144.0883,144.0883,4379.0
2018-11-08 13:10:00,151.27,151.33,151.25,151.29,11896.0,144.0788,144.1359,144.0597,144.0978,11896.0
2018-11-08 13:20:00,151.3,151.3,151.09,151.1,15243.0,144.1073,144.1073,143.9073,143.9169,15243.0
2018-11-08 13:30:00,151.05,151.16,151.04,151.15,10689.0,143.8692,143.974,143.8597,143.9645,10689.0
2018-11-08 13:40:00,151.13,151.2,151.06,151.19,10641.0,143.9454,144.0121,143.8788,144.0026,10641.0
2018-11-08 13:50:00,151.14,151.36,151.14,151.36,11687.0,143.955,144.1645,143.955,144.1645,11687.0
2018-11-08 14:00:00,151.37,151.65,150.96,151.65,9181.0,144.174,144.4407,143.7835,144.4407,9181.0
2018-11-08 14:10:00,151.52,151.63,151.35,151.36,26251.0,144.3169,144.4217,144.155,144.1645,26251.0
2018-11-08 14:20:00,151.4,151.54,151.13,151.14,12466.0,144.2026,144.3359,143.9454,143.955,12466.0
2018-11-08 14:30:00,151.07,151.12,150.83,150.83,10736.0,143.8883,143.9359,143.6597,143.6597,10736.0
2018-11-08 14:40:00,150.83,150.92,150.66,150.92,18938.0,143.6597,143.7454,143.4978,143.7454,18938.0
2018-11-08 14:50:00,150.91,151.06,150.8,150.94,20747.0,143.7359,143.8788,143.6311,143.7645,20747.0
2018-11-08 15:00:00,150.88,151.03,150.76,151.02,8782.0,143.7073,143.8502,143.593,143.8407,8782.0
2018-11-08 15:10:00,150.87,151.12,150.86,151.05,6190.0,143.6978,143.9359,143.6883,143.8692,6190.0
2018-11-08 15:20:00,151.08,151.17,150.89,150.92,14115.0,143.8978,143.9835,143.7168,143.7454,14115.0
2018-11-08 15:30:00,150.86,151.0,150.69,150.74,55259.0,143.6883,143.8216,143.5263,143.574,55259.0
2018-11-08 15:40:00,150.79,151.14,150.77,151.11,9877.0,143.6216,143.955,143.6025,143.9264,9877.0
2018-11-08 15:50:00,151.08,151.28,151.05,151.28,30414.0,143.8978,144.0883,143.8692,144.0883,30414.0
2018-11-09 09:30:00,150.38,150.66,149.83,149.87,27369.0,143.2311,143.4978,142.7072,142.7453,27369.0
2018-11-09 09:40:00,149.81,150.01,149.67,149.92,4462.0,142.6882,142.8787,142.5548,142.793,4462.0
2018-11-09 09:50:00,149.87,149.95,149.79,149.8,25259.0,142.7453,142.8215,142.6691,142.6787,25259.0
2018-11-09 10:00:00,149.96,150.04,149.5,149.5,16274.0,142.831,142.9072,142.3929,142.3929,16274.0
2018-11-09 10:10:00,149.5,149.55,149.32,149.43,11558.0,142.3929,142.4405,142.2215,142.3262,11558.0
2018-11-09 10:20:00,149.44,149.82,149.44,149.8,6240.0,142.3358,142.6977,142.3358,142.6787,6240.0
2018-11-09 10:30:00,149.76,150.03,149.71,150.03,7925.0,142.6406,142.8977,142.5929,142.8977,7925.0
2018-11-09 10:40:00,150.02,150.04,149.79,149.82,14748.0,142.8882,142.9072,142.6691,142.6977,14748.0
2018-11-09 10:50:00,149.74,149.8,149.57,149.69,10947.0,142.6215,142.6787,142.4596,142.5739,10947.0
2018-11-09 11:00:00,149.85,149.85,149.35,149.36,10920.0,142.7263,142.7263,142.25,142.2596,10920.0
2018-11-09 11:10:00,149.36,149.58,149.34,149.45,14358.0,142.2596,142.4691,142.2405,142.3453,14358.0
2018-11-09 11:20:00,149.47,149.71,149.47,149.63,5223.0,142.3643,142.5929,142.3643,142.5167,5223.0
2018-11-09 11:30:00,149.79,149.79,149.51,149.66,11162.0,142.6691,142.6691,142.4024,142.5453,11162.0
2018-11-09 11:40:00,149.72,149.72,149.31,149.38,7353.0,142.6025,142.6025,142.212,142.2786,7353.0
2018-11-09 11:50:00,149.32,149.33,149.06,149.17,16390.0,142.2215,142.231,141.9738,142.0786,16390.0
2018-11-09 12:00:00,149.12,149.33,149.12,149.33,9428.0,142.031,142.231,142.031,142.231,9428.0
2018-11-09 12:10:00,149.31,149.31,148.95,148.96,14354.0,142.212,142.212,141.8691,141.8786,14354.0
2018-11-09 12:20:00,148.93,149.19,148.92,149.11,25219.0,141.85,142.0977,141.8405,142.0215,25219.0
2018-11-09 12:30:00,149.04,149.31,149.01,149.27,6360.0,141.9548,142.212,141.9262,142.1739,6360.0
2018-11-09 12:40:00,149.27,149.43,149.23,149.42,6260.0,142.1739,142.3262,142.1358,142.3167,6260.0
2018-11-09 12:50:00,149.34,149.36,149.16,149.2,25148.0,142.2405,142.2596,142.0691,142.1072,25148.0
2018-11-09 13:00:00,149.17,149.32,149.07,149.32,5571.0,142.0786,142.2215,141.9834,142.2215,5571.0
2018-11-09 13:10:00,149.27,149.29,148.95,148.97,4721.0,142.1739,142.1929,141.8691,141.8881,4721.0
2018-11-09 13:20:00,148.9,149.03,148.89,148.93,3463.0,141.8214,141.9453,141.8119,141.85,3463.0
2018-11-09 13:30:00,148.96,148.97,148.76,148.77,5744.0,141.8786,141.8881,141.6881,141.6976,5744.0
2018-11-09 13:40:00,148.79,148.92,148.63,148.66,11755.0,141.7167,141.8405,141.5643,141.5929,11755.0
2018-11-09 13:50:00,148.69,148.82,148.65,148.74,7385.0,141.6214,141.7452,141.5833,141.669,7385.0
2018-11-09 14:00:00,148.73,148.94,148.69,148.71,3711.0,141.6595,141.8595,141.6214,141.6405,3711.0
2018-11-09 14:10:00,148.65,148.68,148.48,148.49,45828.0,141.5833,141.6119,141.4214,141.4309,45828.0
2018-11-09 14:20:00,148.51,148.63,148.41,148.52,18963.0,141.45,141.5643,141.3547,141.4595,18963.0
2018-11-09 14:30:00,148.53,148.98,148.53,148.97,73196.0,141.469,141.8976,141.469,141.8881,73196.0
2018-11-09 14:40:00,149.0,149.12,148.99,149.06,11340.0,141.9167,142.031,141.9072,141.9738,11340.0
2018-11-09 14:50:00,149.09,149.52,149.08,149.27,26196.0,142.0024,142.412,141.9929,142.1739,26196.0
2018-11-09 15:00:00,149.29,149.42,149.22,149.38,4005.0,142.1929,142.3167,142.1262,142.2786,4005.0
2018-11-09 15:10:00,149.4,149.58,149.24,149.57,10220.0,142.2977,142.4691,142.1453,142.4596,10220.0
2018-11-09 15:20:00,149.52,149.83,149.46,149.71,12581.0,142.412,142.7072,142.3548,142.5929,12581.0
2018-11-09 15:30:00,149.73,149.84,149.67,149.7,9625.0,142.612,142.7168,142.5548,142.5834,9625.0
2018-11-09 15:40:00,149.78,150.0,149.63,149.65,17317.0,142.6596,142.8691,142.5167,142.5358,17317.0
2018-11-09 15:50:00,149.67,149.82,149.52,149.53,34288.0,142.5548,142.6977,142.412,142.4215,34288.0
2018-11-12 09:30:00,148.83,148.99,147.96,147.96,15046.0,141.7548,141.9072,140.9261,140.9261,15046.0
2018-11-12 09:40:00,148.0,148.0,147.73,147.78,6930.0,140.9642,140.9642,140.7071,140.7547,6930.0
2018-11-12 09:50:00,147.68,147.75,147.6,147.65,10951.0,140.6594,140.7261,140.5832,140.6309,10951.0
2018-11-12 10:00:00,147.5,147.5,147.25,147.45,9140.0,140.488,140.488,140.2499,140.4404,9140.0
2018-11-12 10:10:00,147.54,147.62,147.4,147.4,2414.0,140.5261,140.6023,140.3927,140.3927,2414.0
2018-11-12 10:20:00,147.26,147.74,147.25,147.58,6130.0,140.2594,140.7166,140.2499,140.5642,6130.0
2018-11-12 10:30:00,147.51,147.51,147.13,147.13,8427.0,140.4975,140.4975,140.1356,140.1356,8427.0
2018-11-12 10:40:00,147.06,147.13,146.87,146.94,22704.0,140.0689,140.1356,139.8879,139.9546,22704.0
2018-11-12 10:50:00,146.93,146.94,146.56,146.65,11262.0,139.9451,139.9546,139.5927,139.6784,11262.0
2018-11-12 11:00:00,146.54,146.6,146.39,146.51,11638.0,139.5736,139.6308,139.4308,139.5451,11638.0
2018-11-12 11:10:00,146.51,146.55,145.88,145.89,11443.0,139.5451,139.5832,138.945,138.9545,11443.0
2018-11-12 11:20:00,145.97,146.18,145.97,146.01,11630.0,139.0307,139.2307,139.0307,139.0688,11630.0
2018-11-12 11:30:00,146.0,146.23,145.78,146.19,10225.0,139.0593,139.2784,138.8498,139.2403,10225.0
2018-11-12 11:40:00,146.27,146.39,146.2,146.34,4299.0,139.3165,139.4308,139.2498,139.3831,4299.0
2018-11-12 11:50:00,146.34,146.56,146.01,146.53,7885.0,139.3831,139.5927,139.0688,139.5641,7885.0
2018-11-12 12:00:00,146.61,146.97,146.56,146.9,7700.0,139.6403,139.9832,139.5927,139.9165,7700.0
2018-11-12 12:10:00,146.91,146.98,146.74,146.8,11025.0,139.926,139.9927,139.7641,139.8213,11025.0
2018-11-12 12:20:00,146.79,146.85,146.66,146.67,2540.0,139.8117,139.8689,139.6879,139.6975,2540.0
2018-11-12 12:30:00,146.62,146.67,146.46,146.61,4093.0,139.6498,139.6975,139.4974,139.6403,4093.0
2018-11-12 12:40:00,146.57,146.75,146.53,146.59,17304.0,139.6022,139.7737,139.5641,139.6213,17304.0
2018-11-12 12:50:00,146.6,146.61,146.35,146.35,7226.0,139.6308,139.6403,139.3927,139.3927,7226.0
2018-11-12 13:00:00,146.34,146.38,146.15,146.21,16754.0,139.3831,139.4212,139.2022,139.2593,16754.0
2018-11-12 13:10:00,146.19,146.24,145.98,146.03,6593.0,139.2403,139.2879,139.0403,139.0879,6593.0
2018-11-12 13:20:00,146.02,146.42,146.01,146.31,10467.0,139.0784,139.4593,139.0688,139.3546,10467.0
2018-11-12 13:30:00,146.28,146.39,146.22,146.25,8500.0,139.326,139.4308,139.2688,139.2974,8500.0
2018-11-12 13:40:00,146.28,146.29,145.88,146.11,5956.0,139.326,139.3355,138.945,139.1641,5956.0
2018-11-12 13:50:00,146.21,146.7,146.21,146.57,4737.0,139.2593,139.726,139.2593,139.6022,4737.0
2018-11-12 14:00:00,146.51,146.71,146.38,146.59,16076.0,139.5451,139.7356,139.4212,139.6213,16076.0
2018-11-12 14:10:00,146.65,147.06,146.59,147.06,9678.0,139.6784,140.0689,139.6213,140.0689,9678.0
2018-11-12 14:20:00,147.02,147.02,146.54,146.54,13799.0,140.0308,140.0308,139.5736,139.5736,13799.0
2018-11-12 14:30:00,146.56,146.66,146.3,146.42,14637.0,139.5927,139.6879,139.345,139.4593,14637.0
2018-11-12 14:40:00,146.44,147.03,146.4,146.86,35502.0,139.4784,140.0403,139.4403,139.8784,35502.0
2018-11-12 14:50:00,146.87,146.92,146.27,146.27,23686.0,139.8879,139.9356,139.3165,139.3165,23686.0
2018-11-12 15:00:00,146.25,146.43,145.98,146.01,11779.0,139.2974,139.4689,139.0403,139.0688,11779.0
2018-11-12 15:10:00,146.0,146.27,145.87,146.26,18083.0,139.0593,139.3165,138.9355,139.3069,18083.0
2018-11-12 15:20:00,146.28,146.5,146.19,146.34,174242.0,139.326,139.5355,139.2403,139.3831,174242.0
2018-11-12 15:30:00,146.29,146.29,145.91,146.02,36663.0,139.3355,139.3355,138.9736,139.0784,36663.0
2018-11-12 15:40:00,145.99,146.23,145.84,145.94,34012.0,139.0498,139.2784,138.9069,139.0022,34012.0
2018-11-12 15:50:00,145.93,145.96,145.44,145.64,70004.0,138.9926,139.0212,138.5259,138.7164,70004.0
2018-11-13 09:30:00,145.94,146.76,145.91,146.63,15722.0,139.0022,139.7832,138.9736,139.6594,15722.0
2018-11-13 09:40:00,146.71,146.79,146.14,146.24,21525.0,139.7356,139.8117,139.1926,139.2879,21525.0
2018-11-13 09:50:00,146.25,146.26,145.79,145.8,20631.0,139.2974,139.3069,138.8593,138.8688,20631.0
2018-11-13 10:00:00,145.77,145.99,145.29,145.99,15697.0,138.8402,139.0498,138.3831,139.0498,15697.0
2018-11-13 10:10:00,146.05,146.25,145.9,146.09,17784.0,139.1069,139.2974,138.9641,139.145,17784.0
2018-11-13 10:20:00,146.06,146.07,145.12,145.18,15733.0,139.1165,139.126,138.2211,138.2783,15733.0
2018-11-13 10:30:00,145.15,145.76,145.07,145.65,15921.0,138.2497,138.8307,138.1735,138.7259,15921.0
2018-11-13 10:40:00,145.53,145.99,145.5,145.84,12209.0,138.6116,139.0498,138.5831,138.9069,12209.0
2018-11-13 10:50:00,145.78,146.29,145.72,146.25,8510.0,138.8498,139.3355,138.7926,139.2974,8510.0
2018-11-13 11:00:00,146.23,147.04,146.23,146.79,16505.0,139.2784,140.0499,139.2784,139.8117,16505.0
2018-11-13 11:10:00,146.73,147.4,146.73,147.37,43690.0,139.7546,140.3927,139.7546,140.3642,43690.0
2018-11-13 11:20:00,147.36,147.36,146.89,147.0,11687.0,140.3547,140.3547,139.907,140.0118,11687.0
2018-11-13 11:30:00,146.81,146.95,146.55,146.62,7952.0,139.8308,139.9641,139.5832,139.6498,7952.0
2018-11-13 11:40:00,146.58,146.72,146.56,146.72,7163.0,139.6117,139.7451,139.5927,139.7451,7163.0
2018-11-13 11:50:00,146.81,146.89,146.51,146.57,3394.0,139.8308,139.907,139.5451,139.6022,3394.0
2018-11-13 12:00:00,146.62,146.76,146.3,146.32,13457.0,139.6498,139.7832,139.345,139.3641,13457.0
2018-11-13 12:10:00,146.36,146.58,146.27,146.58,12372.0,139.4022,139.6117,139.3165,139.6117,12372.0
2018-11-13 12:20:00,146.55,146.73,146.46,146.68,7212.0,139.5832,139.7546,139.4974,139.707,7212.0
2018-11-13 12:30:00,146.57,146.57,146.17,146.21,12686.0,139.6022,139.6022,139.2212,139.2593,12686.0
2018-11-13 12:40:00,146.13,146.14,145.8,146.02,16936.0,139.1831,139.1926,138.8688,139.0784,16936.0
2018-11-13 12:50:00,146.03,146.09,145.87,146.0,8259.0,139.0879,139.145,138.9355,139.0593,8259.0
2018-11-13 13:00:00,145.98,146.21,145.98,146.03,6233.0,139.0403,139.2593,139.0403,139.0879,6233.0
2018-11-13 13:10:00,146.08,146.08,145.7,145.82,12167.0,139.1355,139.1355,138.7736,138.8879,12167.0
2018-11-13 13:20:00,145.9,145.99,145.7,145.9,3829.0,138.9641,139.0498,138.7736,138.9641,3829.0
2018-11-13 13:30:00,145.91,146.38,145.89,146.38,16532.0,138.9736,139.4212,138.9545,139.4212,16532.0
2018-11-13 13:40:00,146.43,146.43,146.01,146.04,11144.0,139.4689,139.4689,139.0688,139.0974,11144.0
2018-11-13 13:50:00,146.04,146.19,145.9,145.95,11656.0,139.0974,139.2403,138.9641,139.0117,11656.0
2018-11-13 14:00:00,145.92,146.01,145.71,145.73,18293.0,138.9831,139.0688,138.7831,138.8021,18293.0
2018-11-13 14:10:00,145.76,145.83,145.34,145.35,11548.0,138.8307,138.8974,138.4307,138.4402,11548.0
2018-11-13 14:20:00,145.41,145.48,145.05,145.4,20635.0,138.4974,138.564,138.1545,138.4878,20635.0
2018-11-13 14:30:00,145.41,145.69,145.32,145.58,13982.0,138.4974,138.764,138.4116,138.6593,13982.0
2018-11-13 14:40:00,145.56,145.56,144.93,145.28,16963.0,138.6402,138.6402,138.0402,138.3735,16963.0
2018-11-13 14:50:00,145.23,145.55,145.22,145.36,20589.0,138.3259,138.6307,138.3164,138.4497,20589.0
2018-11-13 15:00:00,145.23,145.83,145.23,145.41,18517.0,138.3259,138.8974,138.3259,138.4974,18517.0
2018-11-13 15:10:00,145.49,145.56,145.09,145.15,22159.0,138.5735,138.6402,138.1926,138.2497,22159.0
2018-11-13 15:20:00,145.26,145.47,145.0,145.28,24241.0,138.3545,138.5545,138.1068,138.3735,24241.0
2018-11-13 15:30:00,145.25,145.45,144.96,145.33,22911.0,138.345,138.5355,138.0687,138.4212,22911.0
2018-11-13 15:40:00,145.32,145.59,145.24,145.56,64901.0,138.4116,138.6688,138.3354,138.6402,64901.0
2018-11-13 15:50:00,145.63,145.67,145.31,145.38,19919.0,138.7069,138.745,138.4021,138.4688,19919.0
2018-11-14 09:30:00,146.7,147.04,146.56,146.68,46438.0,139.726,140.0499,139.5927,139.707,46438.0
2018-11-14 09:40:00,146.71,147.15,146.69,146.84,13148.0,139.7356,140.1546,139.7165,139.8594,13148.0
2018-11-14 09:50:00,146.74,146.77,146.37,146.59,9942.0,139.7641,139.7927,139.4117,139.6213,9942.0
2018-11-14 10:00:00,146.61,146.61,146.22,146.23,15445.0,139.6403,139.6403,139.2688,139.2784,15445.0
2018-11-14 10:10:00,146.15,146.21,145.8,145.8,7382.0,139.2022,139.2593,138.8688,138.8688,7382.0
2018-11-14 10:20:00,145.82,145.84,145.6,145.73,7193.0,138.8879,138.9069,138.6783,138.8021,7193.0
2018-11-14 10:30:00,145.81,146.04,145.73,146.02,9559.0,138.8783,139.0974,138.8021,139.0784,9559.0
2018-11-14 10:40:00,145.95,146.18,145.8,145.95,14172.0,139.0117,139.2307,138.8688,139.0117,14172.0
2018-11-14 10:50:00,145.9,145.95,145.38,145.65,17169.0,138.9641,139.0117,138.4688,138.7259,17169.0
2018-11-14 11:00:00,145.55,145.55,145.04,145.1,12864.0,138.6307,138.6307,138.1449,138.2021,12864.0
2018-11-14 11:10:00,145.05,145.31,145.04,145.22,12954.0,138.1545,138.4021,138.1449,138.3164,12954.0
2018-11-14 11:20:00,145.19,145.28,144.93,145.07,8307.0,138.2878,138.3735,138.0402,138.1735,8307.0
2018-11-14 11:30:00,145.04,145.08,144.66,144.66,16412.0,138.1449,138.183,137.783,137.783,16412.0
2018-11-14 11:40:00,144.69,144.78,144.58,144.73,10598.0,137.8116,137.8973,137.7068,137.8497,10598.0
2018-11-14 11:50:00,144.66,145.17,144.64,145.17,15727.0,137.783,138.2688,137.764,138.2688,15727.0
2018-11-14 12:00:00,145.2,145.22,144.83,144.86,10035.0,138.2973,138.3164,137.9449,137.9735,10035.0
2018-11-14 12:10:00,144.71,144.95,144.52,144.95,11919.0,137.8306,138.0592,137.6497,138.0592,11919.0
2018-11-14 12:20:00,145.09,145.31,145.09,145.21,4435.0,138.1926,138.4021,138.1926,138.3069,4435.0
2018-11-14 12:30:00,145.14,145.17,144.47,144.7,19653.0,138.2402,138.2688,137.602,137.8211,19653.0
2018-11-14 12:40:00,144.73,144.86,144.53,144.69,18875.0,137.8497,137.9735,137.6592,137.8116,18875.0
2018-11-14 12:50:00,144.69,144.99,144.46,144.54,34727.0,137.8116,138.0973,137.5925,137.6687,34727.0
2018-11-14 13:00:00,144.52,144.81,144.43,144.65,13640.0,137.6497,137.9259,137.5639,137.7735,13640.0
2018-11-14 13:10:00,144.55,144.89,144.27,144.82,24620.0,137.6782,138.0021,137.4115,137.9354,24620.0
2018-11-14 13:20:00,144.82,144.94,144.59,144.68,7490.0,137.9354,138.0497,137.7163,137.8021,7490.0
2018-11-14 13:30:00,144.66,144.79,144.44,144.44,13488.0,137.783,137.9068,137.5735,137.5735,13488.0
2018-11-14 13:40:00,144.43,144.44,144.02,144.07,14949.0,137.5639,137.5735,137.1734,137.2211,14949.0
2018-11-14 13:50:00,144.04,144.32,143.97,144.24,40860.0,137.1925,137.4592,137.1258,137.383,40860.0
2018-11-14 14:00:00,144.18,144.25,143.63,143.87,16831.0,137.3258,137.3925,136.802,137.0306,16831.0
2018-11-14 14:10:00,143.87,144.66,143.87,144.53,17026.0,137.0306,137.783,137.0306,137.6592,17026.0
2018-11-14 14:20:00,144.51,144.78,144.27,144.33,29754.0,137.6401,137.8973,137.4115,137.4687,29754.0
2018-11-14 14:30:00,144.31,144.67,144.13,144.45,28999.0,137.4496,137.7925,137.2782,137.583,28999.0
2018-11-14 14:40:00,144.5,144.51,144.19,144.5,34532.0,137.6306,137.6401,137.3353,137.6306,34532.0
2018-11-14 14:50:00,144.47,145.23,144.47,145.18,21526.0,137.602,138.3259,137.602,138.2783,21526.0
2018-11-14 15:00:00,145.21,145.63,145.02,145.46,16505.0,138.3069,138.7069,138.1259,138.545,16505.0
2018-11-14 15:10:00,145.47,145.57,145.34,145.54,19474.0,138.5545,138.6497,138.4307,138.6212,19474.0
2018-11-14 15:20:00,145.46,145.47,145.1,145.26,29922.0,138.545,138.5545,138.2021,138.3545,29922.0
2018-11-14 15:30:00,145.21,145.32,144.94,144.99,32737.0,138.3069,138.4116,138.0497,138.0973,32737.0
2018-11-14 15:40:00,144.95,145.05,144.75,144.79,24129.0,138.0592,138.1545,137.8687,137.9068,24129.0
2018-11-14 15:50:00,144.78,144.81,144.16,144.46,60661.0,137.8973,137.9259,137.3068,137.5925,60661.0
2018-11-15 09:30:00,143.7,144.04,143.3,143.97,30874.0,136.8686,137.1925,136.4877,137.1258,30874.0
2018-11-15 09:40:00,143.94,144.3,143.72,144.27,11687.0,137.0972,137.4401,136.8877,137.4115,11687.0
2018-11-15 09:50:00,144.26,144.27,143.61,143.67,14550.0,137.402,137.4115,136.7829,136.8401,14550.0
2018-11-15 10:00:00,143.53,143.87,143.24,143.32,19737.0,136.7067,137.0306,136.4305,136.5067,19737.0
2018-11-15 10:10:00,143.3,143.65,143.25,143.65,12042.0,136.4877,136.821,136.44,136.821,12042.0
2018-11-15 10:20:00,143.57,143.73,143.34,143.38,12000.0,136.7448,136.8972,136.5258,136.5639,12000.0
2018-11-15 10:30:00,143.28,143.31,142.66,142.9,24570.0,136.4686,136.4972,135.8781,136.1067,24570.0
2018-11-15 10:40:00,143.04,143.46,143.01,143.38,19612.0,136.24,136.6401,136.2114,136.5639,19612.0
2018-11-15 10:50:00,143.36,143.75,143.32,143.61,24246.0,136.5448,136.9163,136.5067,136.7829,24246.0
2018-11-15 11:00:00,144.04,144.04,144.04,144.04,966.0,137.1925,137.1925,137.1925,137.1925,966.0
2018-11-15 11:10:00,144.07,144.23,143.99,144.02,25417.0,137.2211,137.3734,137.1449,137.1734,25417.0
2018-11-15 11:20:00,144.15,144.5,144.07,144.33,20697.0,137.2973,137.6306,137.2211,137.4687,20697.0
2018-11-15 11:30:00,144.34,144.8,144.32,144.63,9177.0,137.4782,137.9164,137.4592,137.7544,9177.0
2018-11-15 11:40:00,144.59,144.88,144.52,144.56,20459.0,137.7163,137.9925,137.6497,137.6878,20459.0
2018-11-15 11:50:00,144.51,144.79,144.51,144.72,5286.0,137.6401,137.9068,137.6401,137.8402,5286.0
2018-11-15 12:00:00,144.78,144.92,144.47,144.48,33927.0,137.8973,138.0306,137.602,137.6116,33927.0
2018-11-15 12:10:00,144.5,144.59,144.29,144.45,20579.0,137.6306,137.7163,137.4306,137.583,20579.0
2018-11-15 12:20:00,144.44,144.71,144.33,144.71,8351.0,137.5735,137.8306,137.4687,137.8306,8351.0
2018-11-15 12:30:00,144.69,144.84,144.58,144.84,4866.0,137.8116,137.9544,137.7068,137.9544,4866.0
2018-11-15 12:40:00,144.87,144.89,144.55,144.67,6745.0,137.983,138.0021,137.6782,137.7925,6745.0
2018-11-15 12:50:00,144.64,144.7,144.15,144.24,9222.0,137.764,137.8211,137.2973,137.383,9222.0
2018-11-15 13:00:00,144.31,144.36,143.95,144.01,7349.0,137.4496,137.4973,137.1068,137.1639,7349.0
2018-11-15 13:10:00,144.05,144.7,144.04,144.66,15873.0,137.202,137.8211,137.1925,137.783,15873.0
2018-11-15 13:20:00,144.66,145.5,144.65,145.45,21942.0,137.783,138.5831,137.7735,138.5355,21942.0
2018-11-15 13:30:00,145.63,145.8,145.53,145.55,17554.0,138.7069,138.8688,138.6116,138.6307,17554.0
2018-11-15 13:40:00,145.55,145.94,145.42,145.44,22220.0,138.6307,139.0022,138.5069,138.5259,22220.0
2018-11-15 13:50:00,145.44,146.06,145.44,145.9,12365.0,138.5259,139.1165,138.5259,138.9641,12365.0
2018-11-15 14:00:00,145.97,146.12,145.84,146.03,34406.0,139.0307,139.1736,138.9069,139.0879,34406.0
2018-11-15 14:10:00,146.03,146.07,145.7,145.72,33392.0,139.0879,139.126,138.7736,138.7926,33392.0
2018-11-15 14:20:00,145.78,146.39,145.72,146.34,19533.0,138.8498,139.4308,138.7926,139.3831,19533.0
2018-11-15 14:30:00,146.34,146.66,146.18,146.27,35365.0,139.3831,139.6879,139.2307,139.3165,35365.0
2018-11-15 14:40:00,146.26,146.48,146.19,146.38,20160.0,139.3069,139.5165,139.2403,139.4212,20160.0
2018-11-15 14:50:00,146.38,146.41,146.03,146.1,22368.0,139.4212,139.4498,139.0879,139.1546,22368.0
2018-11-15 15:00:00,146.08,146.17,145.28,145.87,50486.0,139.1355,139.2212,138.3735,138.9355,50486.0
2018-11-15 15:10:00,145.96,146.23,145.75,145.75,35733.0,139.0212,139.2784,138.8212,138.8212,35733.0
2018-11-15 15:20:00,145.71,145.82,145.46,145.54,76926.0,138.7831,138.8879,138.545,138.6212,76926.0
2018-11-15 15:30:00,145.56,146.01,145.55,145.98,21320.0,138.6402,139.0688,138.6307,139.0403,21320.0
2018-11-15 15:40:00,145.96,146.09,145.75,145.87,22157.0,139.0212,139.145,138.8212,138.9355,22157.0
2018-11-15 15:50:00,145.89,146.32,145.88,146.31,54336.0,138.9545,139.3641,138.945,139.3546,54336.0
2018-11-16 09:30:00,145.03,145.25,144.71,144.76,34171.0,138.1354,138.345,137.8306,137.8783,34171.0
2018-11-16 09:40:00,144.78,145.59,144.74,145.59,6659.0,137.8973,138.6688,137.8592,138.6688,6659.0
2018-11-16 09:50:00,145.53,145.86,145.52,145.82,8299.0,138.6116,138.926,138.6021,138.8879,8299.0
2018-11-16 10:00:00,145.8,145.99,145.51,145.54,12384.0,138.8688,139.0498,138.5926,138.6212,12384.0
2018-11-16 10:10:00,145.59,146.04,145.58,145.73,10027.0,138.6688,139.0974,138.6593,138.8021,10027.0
2018-11-16 10:20:00,145.74,145.99,145.68,145.85,5133.0,138.8117,139.0498,138.7545,138.9164,5133.0
2018-11-16 10:30:00,145.93,146.47,145.82,146.32,17719.0,138.9926,139.507,138.8879,139.3641,17719.0
2018-11-16 10:40:00,146.37,146.43,146.1,146.21,6149.0,139.4117,139.4689,139.1546,139.2593,6149.0
2018-11-16 10:50:00,146.18,146.2,145.93,145.93,4840.0,139.2307,139.2498,138.9926,138.9926,4840.0
2018-11-16 11:00:00,145.91,146.02,145.85,145.85,17670.0,138.9736,139.0784,138.9164,138.9164,17670.0
2018-11-16 11:10:00,145.82,145.92,145.64,145.72,8158.0,138.8879,138.9831,138.7164,138.7926,8158.0
2018-11-16 11:20:00,145.66,145.83,145.51,145.69,12890.0,138.7355,138.8974,138.5926,138.764,12890.0
2018-11-16 11:30:00,145.71,145.8,145.45,145.48,11302.0,138.7831,138.8688,138.5355,138.564,11302.0
2018-11-16 11:40:00,145.48,145.52,145.3,145.31,9661.0,138.564,138.6021,138.3926,138.4021,9661.0
2018-11-16 11:50:00,145.3,145.4,145.09,145.33,10468.0,138.3926,138.4878,138.1926,138.4212,10468.0
2018-11-16 12:00:00,145.29,145.53,145.05,145.53,10058.0,138.3831,138.6116,138.1545,138.6116,10058.0
2018-11-16 12:10:00,145.59,145.59,145.29,145.45,5200.0,138.6688,138.6688,138.3831,138.5355,5200.0
2018-11-16 12:20:00,145.43,145.5,145.24,145.25,6220.0,138.5164,138.5831,138.3354,138.345,6220.0
2018-11-16 12:30:00,145.2,146.12,145.13,146.03,20719.0,138.2973,139.1736,138.2307,139.0879,20719.0
2018-11-16 12:40:00,146.16,146.7,146.1,146.56,10826.0,139.2117,139.726,139.1546,139.5927,10826.0
2018-11-16 12:50:00,146.37,146.4,146.07,146.15,11690.0,139.4117,139.4403,139.126,139.2022,11690.0
2018-11-16 13:00:00,146.2,146.28,145.7,145.82,9035.0,139.2498,139.326,138.7736,138.8879,9035.0
2018-11-16 13:10:00,145.87,146.03,145.81,145.91,21580.0,138.9355,139.0879,138.8783,138.9736,21580.0
2018-11-16 13:20:00,145.86,145.88,145.64,145.7,29164.0,138.926,138.945,138.7164,138.7736,29164.0
2018-11-16 13:30:00,145.72,145.76,145.51,145.63,119078.0,138.7926,138.8307,138.5926,138.7069,119078.0
2018-11-16 13:40:00,145.64,145.74,145.32,145.5,37534.0,138.7164,138.8117,138.4116,138.5831,37534.0
2018-11-16 13:50:00,145.55,145.65,145.42,145.61,21156.0,138.6307,138.7259,138.5069,138.6878,21156.0
2018-11-16 14:00:00,145.58,145.92,145.58,145.78,13555.0,138.6593,138.9831,138.6593,138.8498,13555.0
2018-11-16 14:10:00,145.8,145.89,145.56,145.8,18326.0,138.8688,138.9545,138.6402,138.8688,18326.0
2018-11-16 14:20:00,145.74,145.91,145.51,145.91,12654.0,138.8117,138.9736,138.5926,138.9736,12654.0
2018-11-16 14:30:00,146.0,146.14,145.96,146.12,4741.0,139.0593,139.1926,139.0212,139.1736,4741.0
2018-11-16 14:40:00,146.09,146.23,145.96,146.23,9123.0,139.145,139.2784,139.0212,139.2784,9123.0
2018-11-16 14:50:00,146.21,146.28,146.05,146.26,3843.0,139.2593,139.326,139.1069,139.3069,3843.0
2018-11-16 15:00:00,146.26,146.39,146.15,146.23,20851.0,139.3069,139.4308,139.2022,139.2784,20851.0
2018-11-16 15:10:00,146.19,146.5,146.18,146.5,12901.0,139.2403,139.5355,139.2307,139.5355,12901.0
2018-11-16 15:20:00,146.51,146.52,146.39,146.39,24634.0,139.5451,139.5546,139.4308,139.4308,24634.0
2018-11-16 15:30:00,146.37,146.41,146.21,146.37,36243.0,139.4117,139.4498,139.2593,139.4117,36243.0
2018-11-16 15:40:00,146.41,146.48,146.27,146.27,25307.0,139.4498,139.5165,139.3165,139.3165,25307.0
2018-11-16 15:50:00,146.31,146.32,146.04,146.16,51755.0,139.3546,139.3641,139.0974,139.2117,51755.0
2018-11-19 09:30:00,145.67,145.67,145.2,145.45,43643.0,138.745,138.745,138.2973,138.5355,43643.0
2018-11-19 09:40:00,145.27,145.44,145.09,145.09,11397.0,138.364,138.5259,138.1926,138.1926,11397.0
2018-11-19 09:50:00,145.09,145.09,144.44,144.63,23058.0,138.1926,138.1926,137.5735,137.7544,23058.0
2018-11-19 10:00:00,144.66,144.67,144.02,144.02,9069.0,137.783,137.7925,137.1734,137.1734,9069.0
2018-11-19 10:10:00,143.95,144.29,143.95,144.17,20286.0,137.1068,137.4306,137.1068,137.3163,20286.0
2018-11-19 10:20:00,144.11,144.11,143.63,143.8,6824.0,137.2592,137.2592,136.802,136.9639,6824.0
2018-11-19 10:30:00,143.74,143.84,143.38,143.76,15110.0,136.9067,137.002,136.5639,136.9258,15110.0
2018-11-19 10:40:00,143.72,143.81,143.57,143.81,2236.0,136.8877,136.9734,136.7448,136.9734,2236.0
2018-11-19 10:50:00,143.81,144.22,143.79,143.95,8306.0,136.9734,137.3639,136.9544,137.1068,8306.0
2018-11-19 11:00:00,143.96,144.11,143.77,143.82,92905.0,137.1163,137.2592,136.9353,136.9829,92905.0
2018-11-19 11:10:00,143.83,143.83,143.43,143.56,85627.0,136.9925,136.9925,136.6115,136.7353,85627.0
2018-11-19 11:20:00,143.5,143.65,143.1,143.31,14278.0,136.6782,136.821,136.2972,136.4972,14278.0
2018-11-19 11:30:00,143.31,143.31,143.09,143.09,5518.0,136.4972,136.4972,136.2876,136.2876,5518.0
2018-11-19 11:40:00,143.04,143.15,142.95,143.02,7902.0,136.24,136.3448,136.1543,136.221,7902.0
2018-11-19 11:50:00,142.94,142.94,142.34,142.62,20698.0,136.1448,136.1448,135.5733,135.84,20698.0
2018-11-19 12:00:00,142.68,142.71,142.16,142.32,8774.0,135.8971,135.9257,135.4019,135.5542,8774.0
2018-11-19 12:10:00,142.43,142.63,142.31,142.5,9104.0,135.659,135.8495,135.5447,135.7257,9104.0
2018-11-19 12:20:00,142.55,142.67,142.3,142.46,20923.0,135.7733,135.8876,135.5352,135.6876,20923.0
2018-11-19 12:30:00,142.45,142.6,142.17,142.6,13443.0,135.6781,135.8209,135.4114,135.8209,13443.0
2018-11-19 12:40:00,142.71,142.71,142.46,142.5,5283.0,135.9257,135.9257,135.6876,135.7257,5283.0
2018-11-19 12:50:00,142.41,142.63,142.3,142.51,11781.0,135.64,135.8495,135.5352,135.7352,11781.0
2018-11-19 13:00:00,142.44,142.53,142.02,142.02,10891.0,135.6685,135.7543,135.2685,135.2685,10891.0
2018-11-19 13:10:00,142.12,142.3,141.91,142.19,17135.0,135.3638,135.5352,135.1637,135.4304,17135.0
2018-11-19 13:20:00,142.21,142.36,142.02,142.09,63498.0,135.4495,135.5923,135.2685,135.3352,63498.0
2018-11-19 13:30:00,142.12,142.55,141.82,142.54,13966.0,135.3638,135.7733,135.078,135.7638,13966.0
2018-11-19 13:40:00,142.48,142.68,142.41,142.43,26058.0,135.7066,135.8971,135.64,135.659,26058.0
2018-11-19 13:50:00,142.3,142.31,142.03,142.03,10744.0,135.5352,135.5447,135.278,135.278,10744.0
2018-11-19 14:00:00,142.04,142.06,141.7,142.02,31806.0,135.2876,135.3066,134.9637,135.2685,31806.0
2018-11-19 14:10:00,141.88,142.09,141.71,142.01,9413.0,135.1352,135.3352,134.9732,135.259,9413.0
2018-11-19 14:20:00,141.98,142.2,141.77,142.13,11813.0,135.2304,135.44,135.0304,135.3733,11813.0
2018-11-19 14:30:00,142.02,142.26,141.84,142.26,18208.0,135.2685,135.4971,135.0971,135.4971,18208.0
2018-11-19 14:40:00,142.33,142.44,142.1,142.37,12895.0,135.5638,135.6685,135.3447,135.6019,12895.0
2018-11-19 14:50:00,142.4,142.53,142.25,142.41,18411.0,135.6304,135.7543,135.4876,135.64,18411.0
2018-11-19 15:00:00,142.4,142.52,142.17,142.48,13480.0,135.6304,135.7447,135.4114,135.7066,13480.0
2018-11-19 15:10:00,142.39,142.83,142.38,142.62,20176.0,135.6209,136.04,135.6114,135.84,20176.0
2018-11-19 15:20:00,142.64,142.76,142.26,142.34,21454.0,135.859,135.9733,135.4971,135.5733,21454.0
2018-11-19 15:30:00,142.4,142.44,141.99,142.07,21104.0,135.6304,135.6685,135.2399,135.3161,21104.0
2018-11-19 15:40:00,142.01,142.02,141.67,141.84,25777.0,135.259,135.2685,134.9351,135.0971,25777.0
2018-11-19 15:50:00,141.79,142.02,141.59,141.97,32426.0,135.0494,135.2685,134.859,135.2209,32426.0
2018-11-20 09:30:00,139.15,139.97,138.73,139.97,56622.0,132.5349,133.316,132.1349,133.316,56622.0
2018-11-20 09:40:00,139.7,140.23,139.63,139.69,11259.0,133.0588,133.5636,132.9921,133.0493,11259.0
2018-11-20 09:50:00,139.68,139.69,138.83,139.22,33168.0,133.0398,133.0493,132.2302,132.6016,33168.0
2018-11-20 10:00:00,139.28,139.56,138.88,138.9,42183.0,132.6588,132.9255,132.2778,132.2968,42183.0
2018-11-20 10:10:00,138.78,139.15,138.4,139.02,30884.0,132.1825,132.5349,131.8206,132.4111,30884.0
2018-11-20 10:20:00,139.21,139.94,139.16,139.78,42673.0,132.5921,133.2874,132.5445,133.135,42673.0
2018-11-20 10:30:00,139.63,140.48,139.62,140.36,28589.0,132.9921,133.8017,132.9826,133.6874,28589.0
2018-11-20 10:40:00,140.43,140.69,140.23,140.33,23497.0,133.7541,134.0017,133.5636,133.6589,23497.0
2018-11-20 10:50:00,140.4,141.19,140.32,141.12,28044.0,133.7255,134.478,133.6493,134.4113,28044.0
2018-11-20 11:00:00,141.15,141.25,140.72,140.93,22538.0,134.4399,134.5351,134.0303,134.2303,22538.0
2018-11-20 11:10:00,140.96,141.07,140.25,140.25,24566.0,134.2589,134.3637,133.5827,133.5827,24566.0
2018-11-20 11:20:00,140.29,140.4,140.09,140.09,24145.0,133.6208,133.7255,133.4303,133.4303,24145.0
2018-11-20 11:30:00,140.06,140.74,140.04,140.73,32867.0,133.4017,134.0494,133.3826,134.0398,32867.0
2018-11-20 11:40:00,140.8,141.21,140.68,140.86,25050.0,134.1065,134.497,133.9922,134.1637,25050.0
2018-11-20 11:50:00,140.83,141.05,140.62,140.88,34689.0,134.1351,134.3446,133.9351,134.1827,34689.0
2018-11-20 12:00:00,140.94,141.29,140.78,141.02,17132.0,134.2399,134.5732,134.0875,134.316,17132.0
2018-11-20 12:10:00,140.86,140.98,140.55,140.61,10810.0,134.1637,134.278,133.8684,133.9255,10810.0
2018-11-20 12:20:00,140.56,141.01,140.45,140.94,10396.0,133.8779,134.3065,133.7731,134.2399,10396.0
2018-11-20 12:30:00,140.91,141.06,140.69,140.71,9014.0,134.2113,134.3541,134.0017,134.0208,9014.0
2018-11-20 12:40:00,140.73,140.73,140.26,140.38,8421.0,134.0398,134.0398,133.5922,133.7065,8421.0
2018-11-20 12:50:00,140.3,140.6,140.19,140.26,10457.0,133.6303,133.916,133.5255,133.5922,10457.0
2018-11-20 13:00:00,140.2,140.45,140.13,140.43,11659.0,133.535,133.7731,133.4684,133.7541,11659.0
2018-11-20 13:10:00,140.4,140.4,140.0,140.0,50258.0,133.7255,133.7255,133.3445,133.3445,50258.0
2018-11-20 13:20:00,139.97,139.97,139.68,139.88,20836.0,133.316,133.316,133.0398,133.2302,20836.0
2018-11-20 13:30:00,139.85,139.95,139.77,139.83,12489.0,133.2017,133.2969,133.1255,133.1826,12489.0
2018-11-20 13:40:00,139.77,140.22,139.77,140.14,8195.0,133.1255,133.5541,133.1255,133.4779,8195.0
2018-11-20 13:50:00,140.08,140.14,139.71,139.72,25087.0,133.4207,133.4779,133.0683,133.0778,25087.0
2018-11-20 14:00:00,139.66,139.71,139.31,139.34,35978.0,133.0207,133.0683,132.6873,132.7159,35978.0
2018-11-20 14:10:00,139.4,139.98,139.39,139.79,20403.0,132.7731,133.3255,132.7635,133.1445,20403.0
2018-11-20 14:20:00,139.83,139.86,139.48,139.53,16518.0,133.1826,133.2112,132.8493,132.8969,16518.0
2018-11-20 14:30:00,139.57,140.22,139.51,139.99,28828.0,132.935,133.5541,132.8778,133.335,28828.0
2018-11-20 14:40:00,139.97,140.02,139.51,139.51,20910.0,133.316,133.3636,132.8778,132.8778,20910.0
2018-11-20 14:50:00,139.56,139.77,139.48,139.58,13075.0,132.9255,133.1255,132.8493,132.9445,13075.0
2018-11-20 15:00:00,139.71,139.89,139.0,139.23,39480.0,133.0683,133.2398,132.3921,132.6111,39480.0
2018-11-20 15:10:00,139.22,139.77,139.2,139.68,22889.0,132.6016,133.1255,132.5826,133.0398,22889.0
2018-11-20 15:20:00,139.68,140.06,139.58,139.93,29251.0,133.0398,133.4017,132.9445,133.2779,29251.0
2018-11-20 15:30:00,139.89,140.16,139.72,140.15,99540.0,133.2398,133.4969,133.0778,133.4874,99540.0
2018-11-20 15:40:00,140.09,140.09,139.6,139.61,17654.0,133.4303,133.4303,132.9636,132.9731,17654.0
2018-11-20 15:50:00,139.62,139.82,139.44,139.66,58725.0,132.9826,133.1731,132.8112,133.0207,58725.0
2018-11-21 09:30:00,140.98,141.59,140.87,140.92,31441.0,134.278,134.859,134.1732,134.2208,31441.0
2018-11-21 09:40:00,140.97,140.97,140.59,140.67,5871.0,134.2684,134.2684,133.9065,133.9827,5871.0
2018-11-21 09:50:00,140.71,141.0,140.34,140.96,11918.0,134.0208,134.297,133.6684,134.2589,11918.0
2018-11-21 10:00:00,141.23,141.4,140.83,140.84,13352.0,134.5161,134.678,134.1351,134.1446,13352.0
2018-11-21 10:10:00,140.86,141.12,140.76,141.03,22578.0,134.1637,134.4113,134.0684,134.3256,22578.0
2018-11-21 10:20:00,141.0,141.39,140.97,141.21,15201.0,134.297,134.6685,134.2684,134.497,15201.0
2018-11-21 10:30:00,141.21,141.28,140.97,140.97,13679.0,134.497,134.5637,134.2684,134.2684,13679.0
2018-11-21 10:40:00,140.98,141.04,140.75,140.96,8303.0,134.278,134.3351,134.0589,134.2589,8303.0
2018-11-21 10:50:00,140.92,141.16,140.88,141.16,4809.0,134.2208,134.4494,134.1827,134.4494,4809.0
2018-11-21 11:00:00,141.01,141.38,140.95,141.35,25197.0,134.3065,134.6589,134.2494,134.6304,25197.0
2018-11-21 11:10:00,141.39,141.69,141.38,141.68,19604.0,134.6685,134.9542,134.6589,134.9447,19604.0
2018-11-21 11:20:00,141.68,141.72,141.46,141.51,16454.0,134.9447,134.9828,134.7351,134.7828,16454.0
2018-11-21 11:30:00,141.56,141.67,141.52,141.57,11078.0,134.8304,134.9351,134.7923,134.8399,11078.0
2018-11-21 11:40:00,141.45,141.62,141.42,141.52,10255.0,134.7256,134.8875,134.697,134.7923,10255.0
2018-11-21 11:50:00,141.65,141.69,141.3,141.37,11184.0,134.9161,134.9542,134.5827,134.6494,11184.0
2018-11-21 12:00:00,141.38,141.45,141.18,141.25,24069.0,134.6589,134.7256,134.4684,134.5351,24069.0
2018-11-21 12:10:00,141.19,141.33,141.18,141.23,14606.0,134.478,134.6113,134.4684,134.5161,14606.0
2018-11-21 12:20:00,141.34,141.36,141.15,141.3,11431.0,134.6208,134.6399,134.4399,134.5827,11431.0
2018-11-21 12:30:00,141.29,141.3,141.19,141.26,9490.0,134.5732,134.5827,134.478,134.5446,9490.0
2018-11-21 12:40:00,141.33,141.48,141.33,141.46,12972.0,134.6113,134.7542,134.6113,134.7351,12972.0
2018-11-21 12:50:00,141.48,141.55,141.44,141.5,14336.0,134.7542,134.8209,134.7161,134.7732,14336.0
2018-11-21 13:00:00,141.52,141.63,141.48,141.5,17578.0,134.7923,134.897,134.7542,134.7732,17578.0
2018-11-21 13:10:00,141.5,141.59,141.43,141.5,17389.0,134.7732,134.859,134.7066,134.7732,17389.0
2018-11-21 13:20:00,141.45,141.45,141.27,141.4,30300.0,134.7256,134.7256,134.5542,134.678,30300.0
2018-11-21 13:30:00,141.43,141.49,141.39,141.39,32515.0,134.7066,134.7637,134.6685,134.6685,32515.0
2018-11-21 13:40:00,141.42,141.55,141.41,141.47,25757.0,134.697,134.8209,134.6875,134.7447,25757.0
2018-11-21 13:50:00,141.46,141.51,141.38,141.49,16417.0,134.7351,134.7828,134.6589,134.7637,16417.0
2018-11-21 14:00:00,141.47,141.47,141.35,141.42,18433.0,134.7447,134.7447,134.6304,134.697,18433.0
2018-11-21 14:10:00,141.43,141.48,141.36,141.44,17728.0,134.7066,134.7542,134.6399,134.7161,17728.0
2018-11-21 14:20:00,141.41,141.53,141.35,141.5,16009.0,134.6875,134.8018,134.6304,134.7732,16009.0
2018-11-21 14:30:00,141.5,141.55,141.33,141.39,30359.0,134.7732,134.8209,134.6113,134.6685,30359.0
2018-11-21 14:40:00,141.39,141.47,141.29,141.31,27485.0,134.6685,134.7447,134.5732,134.5923,27485.0
2018-11-21 14:50:00,141.31,141.4,141.19,141.24,31478.0,134.5923,134.678,134.478,134.5256,31478.0
2018-11-21 15:00:00,141.23,141.48,141.23,141.47,22232.0,134.5161,134.7542,134.5161,134.7447,22232.0
2018-11-21 15:10:00,141.45,141.45,141.12,141.12,42775.0,134.7256,134.7256,134.4113,134.4113,42775.0
2018-11-21 15:20:00,141.15,141.21,141.04,141.11,102831.0,134.4399,134.497,134.3351,134.4018,102831.0
2018-11-21 15:30:00,141.07,141.08,140.77,140.83,33471.0,134.3637,134.3732,134.0779,134.1351,33471.0
2018-11-21 15:40:00,140.81,140.82,140.63,140.78,38887.0,134.116,134.1256,133.9446,134.0875,38887.0
2018-11-21 15:50:00,140.81,140.82,140.6,140.61,72303.0,134.116,134.1256,133.916,133.9255,72303.0
2018-11-23 09:30:00,139.48,140.28,139.32,140.17,26540.0,132.8493,133.6112,132.6969,133.5065,26540.0
2018-11-23 09:40:00,140.08,140.44,140.06,140.28,13542.0,133.4207,133.7636,133.4017,133.6112,13542.0
2018-11-23 09:50:00,140.1,140.5,140.1,140.29,10230.0,133.4398,133.8208,133.4398,133.6208,10230.0
2018-11-23 10:00:00,140.3,140.32,140.18,140.2,10609.0,133.6303,133.6493,133.516,133.535,10609.0
2018-11-23 10:10:00,140.4,140.4,139.99,140.11,4821.0,133.7255,133.7255,133.335,133.4493,4821.0
2018-11-23 10:20:00,140.08,140.12,139.86,139.87,16010.0,133.4207,133.4588,133.2112,133.2207,16010.0
2018-11-23 10:30:00,139.94,140.25,139.83,140.09,13676.0,133.2874,133.5827,133.1826,133.4303,13676.0
2018-11-23 10:40:00,140.03,140.03,139.9,139.93,13421.0,133.3731,133.3731,133.2493,133.2779,13421.0
2018-11-23 10:50:00,139.92,140.26,139.91,140.09,14785.0,133.2683,133.5922,133.2588,133.4303,14785.0
2018-11-23 11:00:00,140.1,140.29,140.08,140.23,14482.0,133.4398,133.6208,133.4207,133.5636,14482.0
2018-11-23 11:10:00,140.25,140.44,140.14,140.39,7608.0,133.5827,133.7636,133.4779,133.716,7608.0
2018-11-23 11:20:00,140.36,140.44,140.19,140.19,10678.0,133.6874,133.7636,133.5255,133.5255,10678.0
2018-11-23 11:30:00,140.23,140.23,140.03,140.07,9687.0,133.5636,133.5636,133.3731,133.4112,9687.0
2018-11-23 11:40:00,140.06,140.19,140.03,140.16,19537.0,133.4017,133.5255,133.3731,133.4969,19537.0
2018-11-23 11:50:00,140.11,140.15,139.74,139.78,12428.0,133.4493,133.4874,133.0969,133.135,12428.0
2018-11-23 12:00:00,139.76,139.81,139.62,139.68,13252.0,133.1159,133.1636,132.9826,133.0398,13252.0
2018-11-23 12:10:00,139.66,139.97,139.64,139.95,8805.0,133.0207,133.316,133.0017,133.2969,8805.0
2018-11-23 12:20:00,139.9,140.01,139.87,139.88,15249.0,133.2493,133.3541,133.2207,133.2302,15249.0
2018-11-23 12:30:00,139.89,139.98,139.76,139.92,33582.0,133.2398,133.3255,133.1159,133.2683,33582.0
2018-11-23 12:40:00,139.94,139.95,139.74,139.82,15519.0,133.2874,133.2969,133.0969,133.1731,15519.0
2018-11-23 12:50:00,139.78,139.78,139.45,139.49,11394.0,133.135,133.135,132.8207,132.8588,11394.0
2018-11-26 09:30:00,141.04,141.23,140.78,140.96,32111.0,134.3351,134.5161,134.0875,134.2589,32111.0
2018-11-26 09:40:00,140.92,141.24,140.91,141.24,7667.0,134.2208,134.5256,134.2113,134.5256,7667.0
2018-11-26 09:50:00,141.26,141.57,141.13,141.56,10909.0,134.5446,134.8399,134.4208,134.8304,10909.0
2018-11-26 10:00:00,141.52,141.71,141.45,141.5,19484.0,134.7923,134.9732,134.7256,134.7732,19484.0
2018-11-26 10:10:00,141.45,141.51,141.36,141.38,8531.0,134.7256,134.7828,134.6399,134.6589,8531.0
2018-11-26 10:20:00,141.31,141.38,141.2,141.33,6983.0,134.5923,134.6589,134.4875,134.6113,6983.0
2018-11-26 10:30:00,141.37,141.39,141.16,141.21,14996.0,134.6494,134.6685,134.4494,134.497,14996.0
2018-11-26 10:40:00,141.24,141.37,141.19,141.25,16318.0,134.5256,134.6494,134.478,134.5351,16318.0
2018-11-26 10:50:00,141.19,141.6,141.1,141.57,15523.0,134.478,134.8685,134.3922,134.8399,15523.0
2018-11-26 11:00:00,141.59,141.59,141.25,141.39,26673.0,134.859,134.859,134.5351,134.6685,26673.0
2018-11-26 11:10:00,141.37,141.62,141.34,141.58,22724.0,134.6494,134.8875,134.6208,134.8494,22724.0
2018-11-26 11:20:00,141.57,141.58,141.37,141.37,14171.0,134.8399,134.8494,134.6494,134.6494,14171.0
2018-11-26 11:30:00,141.34,141.34,140.96,141.03,22919.0,134.6208,134.6208,134.2589,134.3256,22919.0
2018-11-26 11:40:00,141.03,141.08,140.97,141.0,17434.0,134.3256,134.3732,134.2684,134.297,17434.0
2018-11-26 11:50:00,141.02,141.26,141.02,141.21,9030.0,134.316,134.5446,134.316,134.497,9030.0
2018-11-26 12:00:00,141.18,141.43,141.18,141.4,9272.0,134.4684,134.7066,134.4684,134.678,9272.0
2018-11-26 12:10:00,141.4,141.41,141.13,141.17,16289.0,134.678,134.6875,134.4208,134.4589,16289.0
2018-11-26 12:20:00,141.12,141.12,140.91,140.97,3639.0,134.4113,134.4113,134.2113,134.2684,3639.0
2018-11-26 12:30:00,140.93,140.96,140.59,140.72,17365.0,134.2303,134.2589,133.9065,134.0303,17365.0
2018-11-26 12:40:00,140.71,140.85,140.7,140.78,17842.0,134.0208,134.1541,134.0113,134.0875,17842.0
2018-11-26 12:50:00,140.77,140.95,140.73,140.95,15884.0,134.0779,134.2494,134.0398,134.2494,15884.0
2018-11-26 13:00:00,140.94,141.02,140.82,141.02,19382.0,134.2399,134.316,134.1256,134.316,19382.0
2018-11-26 13:10:00,141.04,141.18,141.03,141.12,11451.0,134.3351,134.4684,134.3256,134.4113,11451.0
2018-11-26 13:20:00,141.11,141.22,140.98,141.05,11346.0,134.4018,134.5065,134.278,134.3446,11346.0
2018-11-26 13:30:00,141.07,141.17,141.05,141.09,13658.0,134.3637,134.4589,134.3446,134.3827,13658.0
2018-11-26 13:40:00,141.08,141.34,140.98,141.32,7239.0,134.3732,134.6208,134.278,134.6018,7239.0
2018-11-26 13:50:00,141.33,141.44,141.28,141.42,16795.0,134.6113,134.7161,134.5637,134.697,16795.0
2018-11-26 14:00:00,141.39,141.43,141.36,141.41,10311.0,134.6685,134.7066,134.6399,134.6875,10311.0
2018-11-26 14:10:00,141.39,141.62,141.36,141.58,21041.0,134.6685,134.8875,134.6399,134.8494,21041.0
2018-11-26 14:20:00,141.58,141.69,141.56,141.65,20616.0,134.8494,134.9542,134.8304,134.9161,20616.0
2018-11-26 14:30:00,141.63,141.89,141.63,141.71,36782.0,134.897,135.1447,134.897,134.9732,36782.0
2018-11-26 14:40:00,141.71,141.72,141.53,141.57,31908.0,134.9732,134.9828,134.8018,134.8399,31908.0
2018-11-26 14:50:00,141.6,141.83,141.57,141.81,13055.0,134.8685,135.0875,134.8399,135.0685,13055.0
2018-11-26 15:00:00,141.86,141.99,141.77,141.8,25064.0,135.1161,135.2399,135.0304,135.059,25064.0
2018-11-26 15:10:00,141.81,141.83,141.68,141.7,18073.0,135.0685,135.0875,134.9447,134.9637,18073.0
2018-11-26 15:20:00,141.69,141.74,141.61,141.67,19678.0,134.9542,135.0018,134.878,134.9351,19678.0
2018-11-26 15:30:00,141.69,141.98,141.68,141.85,68898.0,134.9542,135.2304,134.9447,135.1066,68898.0
2018-11-26 15:40:00,141.83,141.99,141.83,141.93,46021.0,135.0875,135.2399,135.0875,135.1828,46021.0
2018-11-26 15:50:00,141.94,142.04,141.93,142.0,50633.0,135.1923,135.2876,135.1828,135.2495,50633.0
2018-11-27 09:30:00,141.24,141.67,141.13,141.16,36684.0,134.5256,134.9351,134.4208,134.4494,36684.0
2018-11-27 09:40:00,141.09,141.25,140.69,141.14,8425.0,134.3827,134.5351,134.0017,134.4303,8425.0
2018-11-27 09:50:00,140.99,141.57,140.99,141.51,10704.0,134.2875,134.8399,134.2875,134.7828,10704.0
2018-11-27 10:00:00,141.47,141.7,141.31,141.69,8966.0,134.7447,134.9637,134.5923,134.9542,8966.0
2018-11-27 10:10:00,141.73,142.12,141.64,141.96,19967.0,134.9923,135.3638,134.9066,135.2114,19967.0
2018-11-27 10:20:00,141.9,141.93,141.59,141.59,6330.0,135.1542,135.1828,134.859,134.859,6330.0
2018-11-27 10:30:00,141.68,141.75,141.4,141.49,12723.0,134.9447,135.0113,134.678,134.7637,12723.0
2018-11-27 10:40:00,141.46,141.71,141.36,141.71,10168.0,134.7351,134.9732,134.6399,134.9732,10168.0
2018-11-27 10:50:00,141.71,142.15,141.71,142.0,6446.0,134.9732,135.3923,134.9732,135.2495,6446.0
2018-11-27 11:00:00,141.96,142.3,141.89,142.17,32225.0,135.2114,135.5352,135.1447,135.4114,32225.0
2018-11-27 11:10:00,142.18,142.25,141.96,142.09,11154.0,135.4209,135.4876,135.2114,135.3352,11154.0
2018-11-27 11:20:00,142.05,142.08,141.87,142.06,13197.0,135.2971,135.3257,135.1256,135.3066,13197.0
2018-11-27 11:30:00,142.0,142.03,141.8,141.85,14010.0,135.2495,135.278,135.059,135.1066,14010.0
2018-11-27 11:40:00,141.93,141.93,141.63,141.74,7424.0,135.1828,135.1828,134.897,135.0018,7424.0
2018-11-27 11:50:00,141.73,142.11,141.73,142.07,9301.0,134.9923,135.3542,134.9923,135.3161,9301.0
2018-11-27 12:00:00,141.96,142.03,141.89,142.0,4662.0,135.2114,135.278,135.1447,135.2495,4662.0
2018-11-27 12:10:00,142.01,142.05,141.79,141.94,7190.0,135.259,135.2971,135.0494,135.1923,7190.0
2018-11-27 12:20:00,141.99,142.01,141.5,141.51,7500.0,135.2399,135.259,134.7732,134.7828,7500.0
2018-11-27 12:30:00,141.48,141.74,141.39,141.74,12682.0,134.7542,135.0018,134.6685,135.0018,12682.0
2018-11-27 12:40:00,141.82,141.82,141.5,141.5,5427.0,135.078,135.078,134.7732,134.7732,5427.0
2018-11-27 12:50:00,141.46,141.58,141.41,141.45,9657.0,134.7351,134.8494,134.6875,134.7256,9657.0
2018-11-27 13:00:00,141.5,141.63,141.48,141.55,10975.0,134.7732,134.897,134.7542,134.8209,10975.0
2018-11-27 13:10:00,141.6,141.84,141.34,141.44,31961.0,134.8685,135.0971,134.6208,134.7161,31961.0
2018-11-27 13:20:00,141.52,141.66,141.37,141.66,9266.0,134.7923,134.9256,134.6494,134.9256,9266.0
2018-11-27 13:30:00,141.67,141.98,141.64,141.85,13463.0,134.9351,135.2304,134.9066,135.1066,13463.0
2018-11-27 13:40:00,141.74,141.88,141.74,141.82,24313.0,135.0018,135.1352,135.0018,135.078,24313.0
2018-11-27 13:50:00,141.82,142.01,141.71,142.0,6232.0,135.078,135.259,134.9732,135.2495,6232.0
2018-11-27 14:00:00,142.0,142.3,141.99,142.12,10763.0,135.2495,135.5352,135.2399,135.3638,10763.0
2018-11-27 14:10:00,142.11,142.23,142.09,142.11,285317.0,135.3542,135.4685,135.3352,135.3542,285317.0
2018-11-27 14:20:00,142.09,142.2,142.05,142.18,24001.0,135.3352,135.44,135.2971,135.4209,24001.0
2018-11-27 14:30:00,142.21,142.31,142.05,142.07,16870.0,135.4495,135.5447,135.2971,135.3161,16870.0
2018-11-27 14:40:00,142.11,142.24,142.08,142.23,26655.0,135.3542,135.4781,135.3257,135.4685,26655.0
2018-11-27 14:50:00,142.24,142.24,142.01,142.01,13994.0,135.4781,135.4781,135.259,135.259,13994.0
2018-11-27 15:00:00,141.93,142.07,141.82,141.88,10958.0,135.1828,135.3161,135.078,135.1352,10958.0
2018-11-27 15:10:00,141.91,142.0,141.8,141.8,13211.0,135.1637,135.2495,135.059,135.059,13211.0
2018-11-27 15:20:00,141.86,141.97,141.79,141.9,22817.0,135.1161,135.2209,135.0494,135.1542,22817.0
2018-11-27 15:30:00,141.93,141.99,141.8,141.96,16886.0,135.1828,135.2399,135.059,135.2114,16886.0
2018-11-27 15:40:00,142.03,142.25,142.01,142.2,19270.0,135.278,135.4876,135.259,135.44,19270.0
2018-11-27 15:50:00,142.2,142.27,142.04,142.26,73844.0,135.44,135.5066,135.2876,135.4971,73844.0
2018-11-28 09:30:00,143.23,143.33,143.05,143.33,20511.0,136.421,136.5162,136.2495,136.5162,20511.0
2018-11-28 09:40:00,143.3,143.3,142.91,143.2,9361.0,136.4877,136.4877,136.1162,136.3924,9361.0
2018-11-28 09:50:00,143.32,143.32,143.07,143.13,5995.0,136.5067,136.5067,136.2686,136.3257,5995.0
2018-11-28 10:00:00,143.13,143.34,142.98,143.0,18992.0,136.3257,136.5258,136.1829,136.2019,18992.0
2018-11-28 10:10:00,143.02,143.02,142.86,142.9,6036.0,136.221,136.221,136.0686,136.1067,6036.0
2018-11-28 10:20:00,142.9,142.99,142.81,142.82,8412.0,136.1067,136.1924,136.021,136.0305,8412.0
2018-11-28 10:30:00,142.78,142.85,142.64,142.71,8077.0,135.9924,136.0591,135.859,135.9257,8077.0
2018-11-28 10:40:00,142.7,142.83,142.69,142.82,31822.0,135.9162,136.04,135.9067,136.0305,31822.0
2018-11-28 10:50:00,142.82,142.9,142.74,142.78,37528.0,136.0305,136.1067,135.9543,135.9924,37528.0
2018-11-28 11:00:00,142.78,143.04,142.78,142.99,12705.0,135.9924,136.24,135.9924,136.1924,12705.0
2018-11-28 11:10:00,143.0,143.13,142.84,142.93,215859.0,136.2019,136.3257,136.0495,136.1352,215859.0
2018-11-28 11:20:00,142.93,142.96,142.78,142.9,12379.0,136.1352,136.1638,135.9924,136.1067,12379.0
2018-11-28 11:30:00,142.86,142.96,142.86,142.87,7824.0,136.0686,136.1638,136.0686,136.0781,7824.0
2018-11-28 11:40:00,142.84,142.98,142.84,142.9,11896.0,136.0495,136.1829,136.0495,136.1067,11896.0
2018-11-28 11:50:00,142.91,143.09,142.83,143.01,19466.0,136.1162,136.2876,136.04,136.2114,19466.0
2018-11-28 12:00:00,143.12,144.67,143.12,144.67,48587.0,136.3162,137.7925,136.3162,137.7925,48587.0
2018-11-28 12:10:00,144.58,144.76,144.31,144.54,60251.0,137.7068,137.8783,137.4496,137.6687,60251.0
2018-11-28 12:20:00,144.61,144.96,144.5,144.88,26468.0,137.7354,138.0687,137.6306,137.9925,26468.0
2018-11-28 12:30:00,144.97,145.12,144.77,144.86,18983.0,138.0783,138.2211,137.8878,137.9735,18983.0
2018-11-28 12:40:00,144.98,145.17,144.86,145.1,18715.0,138.0878,138.2688,137.9735,138.2021,18715.0
2018-11-28 12:50:00,145.0,145.18,144.86,144.86,15159.0,138.1068,138.2783,137.9735,137.9735,15159.0
2018-11-28 13:00:00,144.84,144.85,144.54,144.71,5168.0,137.9544,137.964,137.6687,137.8306,5168.0
2018-11-28 13:10:00,144.65,145.02,144.64,145.01,18784.0,137.7735,138.1259,137.764,138.1164,18784.0
2018-11-28 13:20:00,144.99,145.16,144.89,145.15,21188.0,138.0973,138.2592,138.0021,138.2497,21188.0
2018-11-28 13:30:00,145.13,145.5,145.1,145.45,17277.0,138.2307,138.5831,138.2021,138.5355,17277.0
2018-11-28 13:40:00,145.49,145.74,145.43,145.52,31172.0,138.5735,138.8117,138.5164,138.6021,31172.0
2018-11-28 13:50:00,145.53,145.68,145.46,145.64,23450.0,138.6116,138.7545,138.545,138.7164,23450.0
2018-11-28 14:00:00,145.61,145.81,145.55,145.65,15895.0,138.6878,138.8783,138.6307,138.7259,15895.0
2018-11-28 14:10:00,145.64,145.68,145.4,145.59,32267.0,138.7164,138.7545,138.4878,138.6688,32267.0
2018-11-28 14:20:00,145.57,145.64,145.4,145.55,20359.0,138.6497,138.7164,138.4878,138.6307,20359.0
2018-11-28 14:30:00,145.58,145.73,145.51,145.58,31383.0,138.6593,138.8021,138.5926,138.6593,31383.0
2018-11-28 14:40:00,145.62,145.74,145.58,145.72,28311.0,138.6974,138.8117,138.6593,138.7926,28311.0
2018-11-28 14:50:00,145.73,145.8,145.47,145.49,20941.0,138.8021,138.8688,138.5545,138.5735,20941.0
2018-11-28 15:00:00,145.43,145.52,145.32,145.44,30051.0,138.5164,138.6021,138.4116,138.5259,30051.0
2018-11-28 15:10:00,145.53,145.64,145.49,145.6,24618.0,138.6116,138.7164,138.5735,138.6783,24618.0
2018-11-28 15:20:00,145.69,145.86,145.68,145.85,21689.0,138.764,138.926,138.7545,138.9164,21689.0
2018-11-28 15:30:00,145.81,146.14,145.71,146.1,22783.0,138.8783,139.1926,138.7831,139.1546,22783.0
2018-11-28 15:40:00,146.13,146.42,146.08,146.4,24914.0,139.1831,139.4593,139.1355,139.4403,24914.0
2018-11-28 15:50:00,146.41,146.47,146.3,146.47,36823.0,139.4498,139.507,139.345,139.507,36823.0
2018-11-29 09:30:00,146.14,146.37,145.95,146.21,33745.0,139.1926,139.4117,139.0117,139.2593,33745.0
2018-11-29 09:40:00,146.16,146.22,145.9,145.98,14411.0,139.2117,139.2688,138.9641,139.0403,14411.0
2018-11-29 09:50:00,146.03,146.29,146.03,146.17,32872.0,139.0879,139.3355,139.0879,139.2212,32872.0
2018-11-29 10:00:00,146.15,146.32,145.94,146.16,17120.0,139.2022,139.3641,139.0022,139.2117,17120.0
2018-11-29 10:10:00,146.12,146.12,145.68,145.76,6898.0,139.1736,139.1736,138.7545,138.8307,6898.0
2018-11-29 10:20:00,145.7,145.82,145.61,145.62,4627.0,138.7736,138.8879,138.6878,138.6974,4627.0
2018-11-29 10:30:00,145.69,146.17,145.69,145.97,42120.0,138.764,139.2212,138.764,139.0307,42120.0
2018-11-29 10:40:00,145.84,145.85,145.43,145.46,21509.0,138.9069,138.9164,138.5164,138.545,21509.0
2018-11-29 10:50:00,145.4,145.47,145.22,145.46,19161.0,138.4878,138.5545,138.3164,138.545,19161.0
2018-11-29 11:00:00,145.42,145.64,145.36,145.48,14041.0,138.5069,138.7164,138.4497,138.564,14041.0
2018-11-29 11:10:00,145.44,145.57,145.35,145.49,13763.0,138.5259,138.6497,138.4402,138.5735,13763.0
2018-11-29 11:20:00,145.44,145.87,145.39,145.87,25489.0,138.5259,138.9355,138.4783,138.9355,25489.0
2018-11-29 11:30:00,145.88,146.07,145.77,146.03,3053.0,138.945,139.126,138.8402,139.0879,3053.0
2018-11-29 11:40:00,146.01,146.11,145.99,146.01,6547.0,139.0688,139.1641,139.0498,139.0688,6547.0
2018-11-29 11:50:00,146.01,146.25,146.01,146.21,5699.0,139.0688,139.2974,139.0688,139.2593,5699.0
2018-11-29 12:00:00,146.21,146.21,145.87,145.92,9617.0,139.2593,139.2593,138.9355,138.9831,9617.0
2018-11-29 12:10:00,145.92,146.13,145.88,146.08,5632.0,138.9831,139.1831,138.945,139.1355,5632.0
2018-11-29 12:20:00,146.05,146.13,146.01,146.12,7015.0,139.1069,139.1831,139.0688,139.1736,7015.0
2018-11-29 12:30:00,146.13,146.27,146.11,146.27,19451.0,139.1831,139.3165,139.1641,139.3165,19451.0
2018-11-29 12:40:00,146.27,146.38,146.22,146.31,46528.0,139.3165,139.4212,139.2688,139.3546,46528.0
2018-11-29 12:50:00,146.36,146.47,146.3,146.47,5613.0,139.4022,139.507,139.345,139.507,5613.0
2018-11-29 13:00:00,146.41,146.45,146.24,146.25,7283.0,139.4498,139.4879,139.2879,139.2974,7283.0
2018-11-29 13:10:00,146.2,146.26,146.11,146.24,7526.0,139.2498,139.3069,139.1641,139.2879,7526.0
2018-11-29 13:20:00,146.21,146.29,146.2,146.23,9398.0,139.2593,139.3355,139.2498,139.2784,9398.0
2018-11-29 13:30:00,146.28,146.3,146.14,146.15,8842.0,139.326,139.345,139.1926,139.2022,8842.0
2018-11-29 13:40:00,146.17,146.49,146.17,146.43,12060.0,139.2212,139.526,139.2212,139.4689,12060.0
2018-11-29 13:50:00,146.5,146.53,146.32,146.35,7981.0,139.5355,139.5641,139.3641,139.3927,7981.0
2018-11-29 14:00:00,146.28,146.53,146.24,146.34,14504.0,139.326,139.5641,139.2879,139.3831,14504.0
2018-11-29 14:10:00,146.39,146.78,146.33,146.78,33101.0,139.4308,139.8022,139.3736,139.8022,33101.0
2018-11-29 14:20:00,146.8,146.87,146.68,146.77,5796.0,139.8213,139.8879,139.707,139.7927,5796.0
2018-11-29 14:30:00,146.75,146.9,146.7,146.7,25301.0,139.7737,139.9165,139.726,139.726,25301.0
2018-11-29 14:40:00,146.69,146.86,146.68,146.83,17393.0,139.7165,139.8784,139.707,139.8498,17393.0
2018-11-29 14:50:00,146.84,147.15,146.83,147.15,16168.0,139.8594,140.1546,139.8498,140.1546,16168.0
2018-11-29 15:00:00,147.17,147.18,147.0,147.06,10167.0,140.1737,140.1832,140.0118,140.0689,10167.0
2018-11-29 15:10:00,147.07,147.07,146.87,146.87,37857.0,140.0784,140.0784,139.8879,139.8879,37857.0
2018-11-29 15:20:00,146.9,146.95,146.75,146.9,20267.0,139.9165,139.9641,139.7737,139.9165,20267.0
2018-11-29 15:30:00,146.79,146.83,146.67,146.7,36820.0,139.8117,139.8498,139.6975,139.726,36820.0
2018-11-29 15:40:00,146.69,146.77,146.59,146.59,18127.0,139.7165,139.7927,139.6213,139.6213,18127.0
2018-11-29 15:50:00,146.64,146.64,146.23,146.29,33117.0,139.6689,139.6689,139.2784,139.3355,33117.0
2018-11-30 09:30:00,146.37,146.47,145.92,146.09,28851.0,139.4117,139.507,138.9831,139.145,28851.0
2018-11-30 09:40:00,146.15,146.44,145.97,146.44,5045.0,139.2022,139.4784,139.0307,139.4784,5045.0
2018-11-30 09:50:00,146.3,146.42,146.23,146.37,4129.0,139.345,139.4593,139.2784,139.4117,4129.0
2018-11-30 10:00:00,146.45,146.51,146.24,146.51,3000.0,139.4879,139.5451,139.2879,139.5451,3000.0
2018-11-30 10:10:00,146.53,146.65,146.48,146.51,2856.0,139.5641,139.6784,139.5165,139.5451,2856.0
2018-11-30 10:20:00,146.5,146.58,146.4,146.44,11217.0,139.5355,139.6117,139.4403,139.4784,11217.0
2018-11-30 10:30:00,146.45,146.87,146.45,146.86,14907.0,139.4879,139.8879,139.4879,139.8784,14907.0
2018-11-30 10:40:00,146.91,146.94,146.72,146.72,15338.0,139.926,139.9546,139.7451,139.7451,15338.0
2018-11-30 10:50:00,146.75,146.76,146.63,146.66,32742.0,139.7737,139.7832,139.6594,139.6879,32742.0
2018-11-30 11:00:00,146.62,146.62,146.47,146.51,11459.0,139.6498,139.6498,139.507,139.5451,11459.0
2018-11-30 11:10:00,146.48,146.52,146.36,146.46,10658.0,139.5165,139.5546,139.4022,139.4974,10658.0
2018-11-30 11:20:00,146.48,146.59,146.28,146.36,8919.0,139.5165,139.6213,139.326,139.4022,8919.0
2018-11-30 11:30:00,146.34,146.53,146.22,146.53,19419.0,139.3831,139.5641,139.2688,139.5641,19419.0
2018-11-30 11:40:00,146.58,146.71,146.57,146.69,5125.0,139.6117,139.7356,139.6022,139.7165,5125.0
2018-11-30 11:50:00,146.74,146.74,146.64,146.72,11258.0,139.7641,139.7641,139.6689,139.7451,11258.0
2018-11-30 12:00:00,146.56,146.59,146.53,146.55,2664.0,139.5927,139.6213,139.5641,139.5832,2664.0
2018-11-30 12:10:00,146.61,146.65,146.47,146.5,11119.0,139.6403,139.6784,139.507,139.5355,11119.0
2018-11-30 12:20:00,146.47,146.56,146.44,146.44,7806.0,139.507,139.5927,139.4784,139.4784,7806.0
2018-11-30 12:30:00,146.44,146.49,146.4,146.46,10521.0,139.4784,139.526,139.4403,139.4974,10521.0
2018-11-30 12:40:00,146.41,146.51,146.32,146.48,4152.0,139.4498,139.5451,139.3641,139.5165,4152.0
2018-11-30 12:50:00,146.45,146.5,146.35,146.36,5206.0,139.4879,139.5355,139.3927,139.4022,5206.0
2018-11-30 13:00:00,146.36,146.36,146.22,146.25,12172.0,139.4022,139.4022,139.2688,139.2974,12172.0
2018-11-30 13:10:00,146.2,146.26,146.18,146.25,4135.0,139.2498,139.3069,139.2307,139.2974,4135.0
2018-11-30 13:20:00,146.28,146.43,146.26,146.43,10812.0,139.326,139.4689,139.3069,139.4689,10812.0
2018-11-30 13:30:00,146.4,146.72,146.39,146.69,23396.0,139.4403,139.7451,139.4308,139.7165,23396.0
2018-11-30 13:40:00,146.7,146.84,146.64,146.84,6658.0,139.726,139.8594,139.6689,139.8594,6658.0
2018-11-30 13:50:00,146.89,147.01,146.84,146.9,13115.0,139.907,140.0213,139.8594,139.9165,13115.0
2018-11-30 14:00:00,146.93,146.94,146.78,146.85,5538.0,139.9451,139.9546,139.8022,139.8689,5538.0
2018-11-30 14:10:00,146.82,146.97,146.76,146.77,9105.0,139.8403,139.9832,139.7832,139.7927,9105.0
2018-11-30 14:20:00,146.8,146.97,146.78,146.97,14413.0,139.8213,139.9832,139.8022,139.9832,14413.0
2018-11-30 14:30:00,146.96,146.99,146.87,146.93,49249.0,139.9737,140.0022,139.8879,139.9451,49249.0
2018-11-30 14:40:00,146.92,147.08,146.9,146.93,18871.0,139.9356,140.088,139.9165,139.9451,18871.0
2018-11-30 14:50:00,146.91,146.97,146.85,146.88,21280.0,139.926,139.9832,139.8689,139.8975,21280.0
2018-11-30 15:00:00,146.94,147.18,146.91,147.17,8511.0,139.9546,140.1832,139.926,140.1737,8511.0
2018-11-30 15:10:00,147.16,147.27,147.1,147.23,13513.0,140.1642,140.2689,140.107,140.2308,13513.0
2018-11-30 15:20:00,147.23,147.39,147.23,147.31,12900.0,140.2308,140.3832,140.2308,140.307,12900.0
2018-11-30 15:30:00,147.34,147.43,147.22,147.32,21854.0,140.3356,140.4213,140.2213,140.3166,21854.0
2018-11-30 15:40:00,147.33,147.39,147.14,147.23,23888.0,140.3261,140.3832,140.1451,140.2308,23888.0
2018-11-30 15:50:00,147.18,147.47,147.07,147.28,58754.0,140.1832,140.4594,140.0784,140.2785,58754.0
2018-12-03 09:30:00,150.35,150.54,150.0,150.0,64222.0,143.2025,143.3835,142.8691,142.8691,64222.0
2018-12-03 09:40:00,149.98,150.11,149.76,149.76,16387.0,142.8501,142.9739,142.6406,142.6406,16387.0
2018-12-03 09:50:00,149.84,149.85,149.35,149.43,14453.0,142.7168,142.7263,142.25,142.3262,14453.0
2018-12-03 10:00:00,149.59,149.86,149.53,149.8,9815.0,142.4786,142.7358,142.4215,142.6787,9815.0
2018-12-03 10:10:00,149.76,149.83,149.58,149.81,16186.0,142.6406,142.7072,142.4691,142.6882,16186.0
2018-12-03 10:20:00,149.8,150.25,149.76,150.13,9662.0,142.6787,143.1073,142.6406,142.993,9662.0
2018-12-03 10:30:00,150.17,150.17,149.9,149.91,6662.0,143.0311,143.0311,142.7739,142.7834,6662.0
2018-12-03 10:40:00,149.86,149.86,149.57,149.61,9911.0,142.7358,142.7358,142.4596,142.4977,9911.0
2018-12-03 10:50:00,149.53,149.56,149.25,149.29,55113.0,142.4215,142.4501,142.1548,142.1929,55113.0
2018-12-03 11:00:00,149.31,149.42,149.11,149.41,11621.0,142.212,142.3167,142.0215,142.3072,11621.0
2018-12-03 11:10:00,149.51,149.62,149.38,149.55,14583.0,142.4024,142.5072,142.2786,142.4405,14583.0
2018-12-03 11:20:00,149.5,149.64,149.24,149.35,8466.0,142.3929,142.5263,142.1453,142.25,8466.0
2018-12-03 11:30:00,149.51,149.61,149.39,149.4,4937.0,142.4024,142.4977,142.2881,142.2977,4937.0
2018-12-03 11:40:00,149.38,149.38,149.04,149.15,27839.0,142.2786,142.2786,141.9548,142.0596,27839.0
2018-12-03 11:50:00,149.14,149.26,148.94,148.94,23362.0,142.05,142.1643,141.8595,141.8595,23362.0
2018-12-03 12:00:00,149.08,149.32,149.08,149.3,8084.0,141.9929,142.2215,141.9929,142.2024,8084.0
2018-12-03 12:10:00,149.21,149.37,149.18,149.28,14044.0,142.1167,142.2691,142.0881,142.1834,14044.0
2018-12-03 12:20:00,149.28,149.43,149.21,149.39,8462.0,142.1834,142.3262,142.1167,142.2881,8462.0
2018-12-03 12:30:00,149.43,149.73,149.42,149.57,8559.0,142.3262,142.612,142.3167,142.4596,8559.0
2018-12-03 12:40:00,149.54,149.55,149.42,149.43,6615.0,142.431,142.4405,142.3167,142.3262,6615.0
2018-12-03 12:50:00,149.44,149.48,149.29,149.48,13671.0,142.3358,142.3739,142.1929,142.3739,13671.0
2018-12-03 13:00:00,149.45,149.7,149.45,149.67,38163.0,142.3453,142.5834,142.3453,142.5548,38163.0
2018-12-03 13:10:00,149.59,149.79,149.59,149.7,24342.0,142.4786,142.6691,142.4786,142.5834,24342.0
2018-12-03 13:20:00,149.71,149.81,149.65,149.74,6593.0,142.5929,142.6882,142.5358,142.6215,6593.0
2018-12-03 13:30:00,149.67,149.67,149.45,149.48,40115.0,142.5548,142.5548,142.3453,142.3739,40115.0
2018-12-03 13:40:00,149.45,149.55,149.2,149.2,13068.0,142.3453,142.4405,142.1072,142.1072,13068.0
2018-12-03 13:50:00,149.24,149.32,149.14,149.3,8211.0,142.1453,142.2215,142.05,142.2024,8211.0
2018-12-03 14:00:00,149.37,149.41,148.91,149.05,10928.0,142.2691,142.3072,141.831,141.9643,10928.0
2018-12-03 14:10:00,149.06,149.38,149.06,149.33,107560.0,141.9738,142.2786,141.9738,142.231,107560.0
2018-12-03 14:20:00,149.47,149.56,149.37,149.49,11067.0,142.3643,142.4501,142.2691,142.3834,11067.0
2018-12-03 14:30:00,149.53,149.6,149.46,149.55,17065.0,142.4215,142.4882,142.3548,142.4405,17065.0
2018-12-03 14:40:00,149.55,149.57,149.43,149.55,9972.0,142.4405,142.4596,142.3262,142.4405,9972.0
2018-12-03 14:50:00,149.55,149.64,149.34,149.46,38973.0,142.4405,142.5263,142.2405,142.3548,38973.0
2018-12-03 15:00:00,149.45,149.49,149.22,149.36,159847.0,142.3453,142.3834,142.1262,142.2596,159847.0
2018-12-03 15:10:00,149.4,149.82,149.4,149.71,32184.0,142.2977,142.6977,142.2977,142.5929,32184.0
2018-12-03 15:20:00,149.74,149.8,149.58,149.77,19882.0,142.6215,142.6787,142.4691,142.6501,19882.0
2018-12-03 15:30:00,149.77,149.95,149.66,149.85,21846.0,142.6501,142.8215,142.5453,142.7263,21846.0
2018-12-03 15:40:00,149.8,149.82,149.59,149.65,31082.0,142.6787,142.6977,142.4786,142.5358,31082.0
2018-12-03 15:50:00,149.7,149.85,149.51,149.85,30177.0,142.5834,142.7263,142.4024,142.7263,30177.0
2018-12-04 09:30:00,149.23,149.5,149.07,149.37,23762.0,142.1358,142.3929,141.9834,142.2691,23762.0
2018-12-04 09:40:00,149.41,149.41,148.9,148.91,9019.0,142.3072,142.3072,141.8214,141.831,9019.0
2018-12-04 09:50:00,149.04,149.08,148.69,148.96,17181.0,141.9548,141.9929,141.6214,141.8786,17181.0
2018-12-04 10:00:00,148.93,149.11,148.85,149.07,6138.0,141.85,142.0215,141.7738,141.9834,6138.0
2018-12-04 10:10:00,149.11,149.23,148.85,148.86,8158.0,142.0215,142.1358,141.7738,141.7833,8158.0
2018-12-04 10:20:00,148.87,148.88,148.76,148.79,3012.0,141.7929,141.8024,141.6881,141.7167,3012.0
2018-12-04 10:30:00,148.98,149.03,148.77,148.98,9773.0,141.8976,141.9453,141.6976,141.8976,9773.0
2018-12-04 10:40:00,148.99,149.03,148.84,148.97,4614.0,141.9072,141.9453,141.7643,141.8881,4614.0
2018-12-04 10:50:00,149.01,149.01,148.72,148.72,5679.0,141.9262,141.9262,141.65,141.65,5679.0
2018-12-04 11:00:00,148.61,148.86,148.51,148.77,13766.0,141.5452,141.7833,141.45,141.6976,13766.0
2018-12-04 11:10:00,148.71,148.72,148.43,148.49,114100.0,141.6405,141.65,141.3738,141.4309,114100.0
2018-12-04 11:20:00,148.5,148.76,148.38,148.46,12896.0,141.4405,141.6881,141.3262,141.4024,12896.0
2018-12-04 11:30:00,148.45,148.45,148.28,148.35,11129.0,141.3928,141.3928,141.2309,141.2976,11129.0
2018-12-04 11:40:00,148.48,148.53,148.29,148.36,34328.0,141.4214,141.469,141.2404,141.3071,34328.0
2018-12-04 11:50:00,148.33,148.44,148.16,148.18,8453.0,141.2785,141.3833,141.1166,141.1357,8453.0
2018-12-04 12:00:00,148.12,148.14,146.98,147.26,25061.0,141.0785,141.0976,139.9927,140.2594,25061.0
2018-12-04 12:10:00,147.33,147.37,146.62,146.92,21597.0,140.3261,140.3642,139.6498,139.9356,21597.0
2018-12-04 12:20:00,146.86,146.89,146.2,146.2,9118.0,139.8784,139.907,139.2498,139.2498,9118.0
2018-12-04 12:30:00,146.1,146.3,145.57,146.19,22679.0,139.1546,139.345,138.6497,139.2403,22679.0
2018-12-04 12:40:00,146.21,146.49,146.15,146.45,16936.0,139.2593,139.526,139.2022,139.4879,16936.0
2018-12-04 12:50:00,146.39,146.41,146.11,146.11,30514.0,139.4308,139.4498,139.1641,139.1641,30514.0
2018-12-04 13:00:00,146.05,146.16,145.88,146.07,19935.0,139.1069,139.2117,138.945,139.126,19935.0
2018-12-04 13:10:00,146.0,146.11,145.8,145.99,8385.0,139.0593,139.1641,138.8688,139.0498,8385.0
2018-12-04 13:20:00,145.95,146.0,145.1,145.33,47079.0,139.0117,139.0593,138.2021,138.4212,47079.0
2018-12-04 13:30:00,145.26,145.54,144.85,144.85,27897.0,138.3545,138.6212,137.964,137.964,27897.0
2018-12-04 13:40:00,144.81,145.36,144.54,145.24,22051.0,137.9259,138.4497,137.6687,138.3354,22051.0
2018-12-04 13:50:00,145.3,145.75,145.15,145.61,11307.0,138.3926,138.8212,138.2497,138.6878,11307.0
2018-12-04 14:00:00,145.55,145.81,145.32,145.81,17375.0,138.6307,138.8783,138.4116,138.8783,17375.0
2018-12-04 14:10:00,145.85,146.04,145.78,145.97,14562.0,138.9164,139.0974,138.8498,139.0307,14562.0
2018-12-04 14:20:00,145.94,145.98,145.42,145.47,26563.0,139.0022,139.0403,138.5069,138.5545,26563.0
2018-12-04 14:30:00,145.56,145.93,145.56,145.9,31566.0,138.6402,138.9926,138.6402,138.9641,31566.0
2018-12-04 14:40:00,145.87,146.24,145.73,146.16,19382.0,138.9355,139.2879,138.8021,139.2117,19382.0
2018-12-04 14:50:00,146.14,146.16,145.55,145.57,46981.0,139.1926,139.2117,138.6307,138.6497,46981.0
2018-12-04 15:00:00,145.6,145.6,145.17,145.17,37097.0,138.6783,138.6783,138.2688,138.2688,37097.0
2018-12-04 15:10:00,145.21,145.39,144.97,145.07,49250.0,138.3069,138.4783,138.0783,138.1735,49250.0
2018-12-04 15:20:00,145.08,145.34,144.65,144.68,25766.0,138.183,138.4307,137.7735,137.8021,25766.0
2018-12-04 15:30:00,144.66,144.98,144.47,144.47,41527.0,137.783,138.0878,137.602,137.602,41527.0
2018-12-04 15:40:00,144.42,144.59,144.3,144.59,63859.0,137.5544,137.7163,137.4401,137.7163,63859.0
2018-12-04 15:50:00,144.59,144.68,144.25,144.46,53922.0,137.7163,137.8021,137.3925,137.5925,53922.0
2018-12-06 09:30:00,141.76,142.79,140.95,142.74,73154.0,135.0209,136.0019,134.2494,135.9543,73154.0
2018-12-06 09:40:00,142.39,142.78,142.15,142.29,26900.0,135.6209,135.9924,135.3923,135.5257,26900.0
2018-12-06 09:50:00,142.3,142.3,141.3,141.65,33265.0,135.5352,135.5352,134.5827,134.9161,33265.0
2018-12-06 10:00:00,141.65,142.22,141.44,142.09,26821.0,134.9161,135.459,134.7161,135.3352,26821.0
2018-12-06 10:10:00,142.02,142.4,141.78,141.96,17485.0,135.2685,135.6304,135.0399,135.2114,17485.0
2018-12-06 10:20:00,141.9,142.5,141.89,142.33,36168.0,135.1542,135.7257,135.1447,135.5638,36168.0
2018-12-06 10:30:00,142.41,142.45,141.86,142.17,11543.0,135.64,135.6781,135.1161,135.4114,11543.0
2018-12-06 10:40:00,142.22,142.35,141.74,141.74,21752.0,135.459,135.5828,135.0018,135.0018,21752.0
2018-12-06 10:50:00,141.86,141.99,141.38,141.49,22285.0,135.1161,135.2399,134.6589,134.7637,22285.0
2018-12-06 11:00:00,141.46,141.57,141.33,141.4,20440.0,134.7351,134.8399,134.6113,134.678,20440.0
2018-12-06 11:10:00,141.36,141.44,140.97,141.17,32192.0,134.6399,134.7161,134.2684,134.4589,32192.0
2018-12-06 11:20:00,141.1,141.15,140.5,140.62,21578.0,134.3922,134.4399,133.8208,133.9351,21578.0
2018-12-06 11:30:00,140.61,141.33,140.61,141.24,13518.0,133.9255,134.6113,133.9255,134.5256,13518.0
2018-12-06 11:40:00,141.2,141.62,141.12,141.56,6232.0,134.4875,134.8875,134.4113,134.8304,6232.0
2018-12-06 11:50:00,141.58,142.1,141.58,142.08,15603.0,134.8494,135.3447,134.8494,135.3257,15603.0
2018-12-06 12:00:00,142.04,142.12,141.88,141.96,11134.0,135.2876,135.3638,135.1352,135.2114,11134.0
2018-12-06 12:10:00,141.91,142.48,141.85,142.35,15820.0,135.1637,135.7066,135.1066,135.5828,15820.0
2018-12-06 12:20:00,142.27,142.94,142.17,142.9,24126.0,135.5066,136.1448,135.4114,136.1067,24126.0
2018-12-06 12:30:00,142.9,143.11,142.63,142.67,16431.0,136.1067,136.3067,135.8495,135.8876,16431.0
2018-12-06 12:40:00,142.71,143.18,142.68,143.12,20870.0,135.9257,136.3734,135.8971,136.3162,20870.0
2018-12-06 12:50:00,143.04,143.46,143.02,143.16,17490.0,136.24,136.6401,136.221,136.3543,17490.0
2018-12-06 13:00:00,143.1,143.17,142.62,142.65,9456.0,136.2972,136.3638,135.84,135.8686,9456.0
2018-12-06 13:10:00,142.65,142.82,142.52,142.52,11287.0,135.8686,136.0305,135.7447,135.7447,11287.0
2018-12-06 13:20:00,142.53,142.7,142.42,142.49,13876.0,135.7543,135.9162,135.6495,135.7162,13876.0
2018-12-06 13:30:00,142.4,142.5,142.11,142.43,11789.0,135.6304,135.7257,135.3542,135.659,11789.0
2018-12-06 13:40:00,142.53,143.05,142.53,143.05,27979.0,135.7543,136.2495,135.7543,136.2495,27979.0
2018-12-06 13:50:00,143.12,143.51,143.04,143.47,17257.0,136.3162,136.6877,136.24,136.6496,17257.0
2018-12-06 14:00:00,143.52,143.68,143.23,143.26,11245.0,136.6972,136.8496,136.421,136.4496,11245.0
2018-12-06 14:10:00,143.31,143.31,142.63,142.65,16497.0,136.4972,136.4972,135.8495,135.8686,16497.0
2018-12-06 14:20:00,142.71,143.11,142.65,143.09,26158.0,135.9257,136.3067,135.8686,136.2876,26158.0
2018-12-06 14:30:00,143.16,143.21,142.73,142.86,40837.0,136.3543,136.4019,135.9448,136.0686,40837.0
2018-12-06 14:40:00,142.82,143.15,142.34,142.52,58703.0,136.0305,136.3448,135.5733,135.7447,58703.0
2018-12-06 14:50:00,142.59,143.41,142.58,143.34,42192.0,135.8114,136.5924,135.8019,136.5258,42192.0
2018-12-06 15:00:00,143.44,143.77,143.04,143.3,26210.0,136.621,136.9353,136.24,136.4877,26210.0
2018-12-06 15:10:00,143.28,143.42,143.11,143.34,63839.0,136.4686,136.602,136.3067,136.5258,63839.0
2018-12-06 15:20:00,143.27,143.62,143.12,143.54,30340.0,136.4591,136.7924,136.3162,136.7163,30340.0
2018-12-06 15:30:00,143.51,144.2,143.47,144.11,61429.0,136.6877,137.3449,136.6496,137.2592,61429.0
2018-12-06 15:40:00,144.1,144.57,143.82,144.57,42476.0,137.2496,137.6973,136.9829,137.6973,42476.0
2018-12-06 15:50:00,144.54,144.83,144.42,144.83,65400.0,137.6687,137.9449,137.5544,137.9449,65400.0
2018-12-07 09:30:00,144.54,145.2,144.43,145.2,24410.0,137.6687,138.2973,137.5639,138.2973,24410.0
2018-12-07 09:40:00,145.12,145.54,144.9,144.9,13603.0,138.2211,138.6212,138.0116,138.0116,13603.0
2018-12-07 09:50:00,144.8,145.25,144.78,144.99,6473.0,137.9164,138.345,137.8973,138.0973,6473.0
2018-12-07 10:00:00,144.94,145.19,144.63,144.65,7258.0,138.0497,138.2878,137.7544,137.7735,7258.0
2018-12-07 10:10:00,144.64,144.66,143.65,143.65,21541.0,137.764,137.783,136.821,136.821,21541.0
2018-12-07 10:20:00,143.67,143.93,143.45,143.79,6920.0,136.8401,137.0877,136.6305,136.9544,6920.0
2018-12-07 10:30:00,143.74,143.88,143.07,143.25,11709.0,136.9067,137.0401,136.2686,136.44,11709.0
2018-12-07 10:40:00,143.14,143.73,143.14,143.44,18311.0,136.3353,136.8972,136.3353,136.621,18311.0
2018-12-07 10:50:00,143.3,143.67,143.3,143.61,13325.0,136.4877,136.8401,136.4877,136.7829,13325.0
2018-12-07 11:00:00,143.64,143.77,142.89,143.0,10052.0,136.8115,136.9353,136.0972,136.2019,10052.0
2018-12-07 11:10:00,143.08,143.08,142.51,142.59,13306.0,136.2781,136.2781,135.7352,135.8114,13306.0
2018-12-07 11:20:00,142.59,142.62,142.14,142.45,11480.0,135.8114,135.84,135.3828,135.6781,11480.0
2018-12-07 11:30:00,142.36,142.58,142.29,142.35,12570.0,135.5923,135.8019,135.5257,135.5828,12570.0
2018-12-07 11:40:00,142.3,142.92,142.3,142.83,17047.0,135.5352,136.1257,135.5352,136.04,17047.0
2018-12-07 11:50:00,142.75,142.76,142.0,142.0,23074.0,135.9638,135.9733,135.2495,135.2495,23074.0
2018-12-07 12:00:00,141.92,142.32,141.9,142.17,18570.0,135.1733,135.5542,135.1542,135.4114,18570.0
2018-12-07 12:10:00,142.12,142.56,141.9,142.08,41868.0,135.3638,135.7828,135.1542,135.3257,41868.0
2018-12-07 12:20:00,141.99,142.35,141.99,142.21,9429.0,135.2399,135.5828,135.2399,135.4495,9429.0
2018-12-07 12:30:00,142.16,142.16,141.66,141.69,14184.0,135.4019,135.4019,134.9256,134.9542,14184.0
2018-12-07 12:40:00,141.79,141.84,141.48,141.62,5562.0,135.0494,135.0971,134.7542,134.8875,5562.0
2018-12-07 12:50:00,141.68,142.5,141.68,142.45,27664.0,134.9447,135.7257,134.9447,135.6781,27664.0
2018-12-07 13:00:00,142.33,142.75,142.21,142.21,29356.0,135.5638,135.9638,135.4495,135.4495,29356.0
2018-12-07 13:10:00,142.27,142.28,141.87,141.87,5804.0,135.5066,135.5161,135.1256,135.1256,5804.0
2018-12-07 13:20:00,141.88,142.35,141.88,142.29,10765.0,135.1352,135.5828,135.1352,135.5257,10765.0
2018-12-07 13:30:00,142.17,142.17,141.77,141.98,21781.0,135.4114,135.4114,135.0304,135.2304,21781.0
2018-12-07 13:40:00,141.93,142.19,141.76,141.81,72470.0,135.1828,135.4304,135.0209,135.0685,72470.0
2018-12-07 13:50:00,141.73,141.82,141.51,141.54,39828.0,134.9923,135.078,134.7828,134.8113,39828.0
2018-12-07 14:00:00,141.46,141.5,141.26,141.31,35799.0,134.7351,134.7732,134.5446,134.5923,35799.0
2018-12-07 14:10:00,141.3,141.75,141.04,141.75,37600.0,134.5827,135.0113,134.3351,135.0113,37600.0
2018-12-07 14:20:00,141.75,141.9,141.28,141.61,15249.0,135.0113,135.1542,134.5637,134.878,15249.0
2018-12-07 14:30:00,141.63,141.72,141.25,141.29,35877.0,134.897,134.9828,134.5351,134.5732,35877.0
2018-12-07 14:40:00,141.28,141.34,140.85,141.25,95365.0,134.5637,134.6208,134.1541,134.5351,95365.0
2018-12-07 14:50:00,141.34,141.48,140.63,140.71,43877.0,134.6208,134.7542,133.9446,134.0208,43877.0
2018-12-07 15:00:00,140.71,140.88,140.44,140.88,20506.0,134.0208,134.1827,133.7636,134.1827,20506.0
2018-12-07 15:10:00,140.92,141.1,140.58,140.89,28134.0,134.2208,134.3922,133.897,134.1922,28134.0
2018-12-07 15:20:00,140.93,141.23,140.6,141.13,126007.0,134.2303,134.5161,133.916,134.4208,126007.0
2018-12-07 15:30:00,141.11,141.86,141.02,141.27,55341.0,134.4018,135.1161,134.316,134.5542,55341.0
2018-12-07 15:40:00,141.22,141.39,140.83,140.84,26579.0,134.5065,134.6685,134.1351,134.1446,26579.0
2018-12-07 15:50:00,140.9,141.2,140.88,140.9,76333.0,134.2018,134.4875,134.1827,134.2018,76333.0
2018-12-10 09:30:00,140.68,141.49,140.64,141.13,32837.0,133.9922,134.7637,133.9541,134.4208,32837.0
2018-12-10 09:40:00,141.28,141.66,140.95,140.96,4588.0,134.5637,134.9256,134.2494,134.2589,4588.0
2018-12-10 09:50:00,140.87,140.88,140.0,140.33,18926.0,134.1732,134.1827,133.3445,133.6589,18926.0
2018-12-10 10:00:00,140.23,140.94,140.11,140.62,15646.0,133.5636,134.2399,133.4493,133.9351,15646.0
2018-12-10 10:10:00,140.44,141.21,140.44,141.21,14854.0,133.7636,134.497,133.7636,134.497,14854.0
2018-12-10 10:20:00,141.31,141.31,140.6,140.7,16432.0,134.5923,134.5923,133.916,134.0113,16432.0
2018-12-10 10:30:00,140.61,140.9,140.09,140.09,8912.0,133.9255,134.2018,133.4303,133.4303,8912.0
2018-12-10 10:40:00,140.03,140.4,139.8,140.23,21346.0,133.3731,133.7255,133.154,133.5636,21346.0
2018-12-10 10:50:00,140.21,140.37,139.64,139.79,10212.0,133.5446,133.6969,133.0017,133.1445,10212.0
2018-12-10 11:00:00,139.56,139.6,138.78,139.06,28568.0,132.9255,132.9636,132.1825,132.4492,28568.0
2018-12-10 11:10:00,139.06,139.24,138.86,139.0,14721.0,132.4492,132.6207,132.2587,132.3921,14721.0
2018-12-10 11:20:00,138.81,139.19,138.67,139.19,18913.0,132.2111,132.573,132.0778,132.573,18913.0
2018-12-10 11:30:00,139.3,139.93,139.21,139.92,15124.0,132.6778,133.2779,132.5921,133.2683,15124.0
2018-12-10 11:40:00,139.86,140.28,139.73,139.95,478914.0,133.2112,133.6112,133.0874,133.2969,478914.0
2018-12-10 11:50:00,140.01,140.15,139.62,139.68,26973.0,133.3541,133.4874,132.9826,133.0398,26973.0
2018-12-10 12:00:00,139.72,139.75,139.29,139.54,19898.0,133.0778,133.1064,132.6683,132.9064,19898.0
2018-12-10 12:10:00,139.54,139.95,139.44,139.44,31006.0,132.9064,133.2969,132.8112,132.8112,31006.0
2018-12-10 12:20:00,139.44,139.57,139.26,139.45,20270.0,132.8112,132.935,132.6397,132.8207,20270.0
2018-12-10 12:30:00,139.46,140.45,139.46,140.36,17910.0,132.8302,133.7731,132.8302,133.6874,17910.0
2018-12-10 12:40:00,140.47,140.96,140.45,140.96,16782.0,133.7922,134.2589,133.7731,134.2589,16782.0
2018-12-10 12:50:00,140.9,141.06,140.71,140.75,50255.0,134.2018,134.3541,134.0208,134.0589,50255.0
2018-12-10 13:00:00,140.84,140.96,140.57,140.66,33486.0,134.1446,134.2589,133.8874,133.9732,33486.0
2018-12-10 13:10:00,140.66,141.04,140.5,140.96,19543.0,133.9732,134.3351,133.8208,134.2589,19543.0
2018-12-10 13:20:00,140.97,140.97,140.41,140.45,9521.0,134.2684,134.2684,133.735,133.7731,9521.0
2018-12-10 13:30:00,140.41,141.2,140.38,141.03,21321.0,133.735,134.4875,133.7065,134.3256,21321.0
2018-12-10 13:40:00,141.12,141.13,140.78,141.02,7169.0,134.4113,134.4208,134.0875,134.316,7169.0
2018-12-10 13:50:00,141.11,141.41,141.06,141.12,14100.0,134.4018,134.6875,134.3541,134.4113,14100.0
2018-12-10 14:00:00,141.11,141.44,140.98,141.3,13931.0,134.4018,134.7161,134.278,134.5827,13931.0
2018-12-10 14:10:00,141.3,141.31,140.76,140.87,33672.0,134.5827,134.5923,134.0684,134.1732,33672.0
2018-12-10 14:20:00,140.9,141.26,140.67,141.2,15302.0,134.2018,134.5446,133.9827,134.4875,15302.0
2018-12-10 14:30:00,141.18,141.75,141.18,141.61,27163.0,134.4684,135.0113,134.4684,134.878,27163.0
2018-12-10 14:40:00,141.54,141.72,141.51,141.56,72954.0,134.8113,134.9828,134.7828,134.8304,72954.0
2018-12-10 14:50:00,141.58,141.8,141.13,141.19,34207.0,134.8494,135.059,134.4208,134.478,34207.0
2018-12-10 15:00:00,141.15,141.42,141.11,141.42,21861.0,134.4399,134.697,134.4018,134.697,21861.0
2018-12-10 15:10:00,141.43,141.46,140.91,141.07,45334.0,134.7066,134.7351,134.2113,134.3637,45334.0
2018-12-10 15:20:00,141.16,141.45,141.1,141.45,47573.0,134.4494,134.7256,134.3922,134.7256,47573.0
2018-12-10 15:30:00,141.47,142.25,141.47,142.12,37302.0,134.7447,135.4876,134.7447,135.3638,37302.0
2018-12-10 15:40:00,142.13,142.13,141.74,141.78,43982.0,135.3733,135.3733,135.0018,135.0399,43982.0
2018-12-10 15:50:00,141.77,141.92,141.67,141.67,46427.0,135.0304,135.1733,134.9351,134.9351,46427.0
2018-12-11 09:30:00,143.85,143.85,143.29,143.3,57142.0,137.0115,137.0115,136.4781,136.4877,57142.0
2018-12-11 09:40:00,143.36,143.57,143.17,143.25,11550.0,136.5448,136.7448,136.3638,136.44,11550.0
2018-12-11 09:50:00,143.25,143.5,143.14,143.2,15900.0,136.44,136.6782,136.3353,136.3924,15900.0
2018-12-11 10:00:00,143.23,143.57,143.23,143.37,19929.0,136.421,136.7448,136.421,136.5543,19929.0
2018-12-11 10:10:00,143.32,143.32,142.85,143.12,10611.0,136.5067,136.5067,136.0591,136.3162,10611.0
2018-12-11 10:20:00,143.22,143.63,143.21,143.57,14806.0,136.4115,136.802,136.4019,136.7448,14806.0
2018-12-11 10:30:00,143.51,143.52,143.07,143.49,5687.0,136.6877,136.6972,136.2686,136.6686,5687.0
2018-12-11 10:40:00,143.51,143.51,142.85,142.85,14313.0,136.6877,136.6877,136.0591,136.0591,14313.0
2018-12-11 10:50:00,142.85,142.95,142.63,142.87,14494.0,136.0591,136.1543,135.8495,136.0781,14494.0
2018-12-11 11:00:00,142.83,142.87,142.56,142.87,19844.0,136.04,136.0781,135.7828,136.0781,19844.0
2018-12-11 11:10:00,142.96,142.96,142.38,142.62,18865.0,136.1638,136.1638,135.6114,135.84,18865.0
2018-12-11 11:20:00,142.65,142.83,142.46,142.56,15506.0,135.8686,136.04,135.6876,135.7828,15506.0
2018-12-11 11:30:00,142.56,142.63,142.27,142.48,12349.0,135.7828,135.8495,135.5066,135.7066,12349.0
2018-12-11 11:40:00,142.43,142.49,142.2,142.44,23175.0,135.659,135.7162,135.44,135.6685,23175.0
2018-12-11 11:50:00,142.49,142.75,142.49,142.69,8858.0,135.7162,135.9638,135.7162,135.9067,8858.0
2018-12-11 12:00:00,142.58,142.62,141.83,141.94,129662.0,135.8019,135.84,135.0875,135.1923,129662.0
2018-12-11 12:10:00,141.94,141.94,141.49,141.63,28225.0,135.1923,135.1923,134.7637,134.897,28225.0
2018-12-11 12:20:00,141.58,142.0,141.56,141.86,17223.0,134.8494,135.2495,134.8304,135.1161,17223.0
2018-12-11 12:30:00,141.86,142.02,141.72,141.79,11407.0,135.1161,135.2685,134.9828,135.0494,11407.0
2018-12-11 12:40:00,141.86,142.16,141.79,142.05,29999.0,135.1161,135.4019,135.0494,135.2971,29999.0
2018-12-11 12:50:00,141.99,142.09,141.82,141.91,44263.0,135.2399,135.3352,135.078,135.1637,44263.0
2018-12-11 13:00:00,141.89,142.01,141.73,141.88,16600.0,135.1447,135.259,134.9923,135.1352,16600.0
2018-12-11 13:10:00,141.85,142.02,141.63,141.96,30830.0,135.1066,135.2685,134.897,135.2114,30830.0
2018-12-11 13:20:00,141.99,142.13,141.75,141.82,13674.0,135.2399,135.3733,135.0113,135.078,13674.0
2018-12-11 13:30:00,141.78,141.86,141.61,141.8,13136.0,135.0399,135.1161,134.878,135.059,13136.0
2018-12-11 13:40:00,141.79,141.79,141.02,141.12,20052.0,135.0494,135.0494,134.316,134.4113,20052.0
2018-12-11 13:50:00,141.14,141.21,140.84,140.97,47657.0,134.4303,134.497,134.1446,134.2684,47657.0
2018-12-11 14:00:00,140.9,141.19,140.89,141.01,11390.0,134.2018,134.478,134.1922,134.3065,11390.0
2018-12-11 14:10:00,140.93,141.42,140.79,141.33,24174.0,134.2303,134.697,134.097,134.6113,24174.0
2018-12-11 14:20:00,141.29,142.0,141.24,142.0,69443.0,134.5732,135.2495,134.5256,135.2495,69443.0
2018-12-11 14:30:00,141.95,142.26,141.95,141.98,24072.0,135.2018,135.4971,135.2018,135.2304,24072.0
2018-12-11 14:40:00,142.06,142.52,142.05,142.16,31817.0,135.3066,135.7447,135.2971,135.4019,31817.0
2018-12-11 14:50:00,142.18,142.35,142.06,142.15,37954.0,135.4209,135.5828,135.3066,135.3923,37954.0
2018-12-11 15:00:00,142.11,142.28,141.8,142.28,42133.0,135.3542,135.5161,135.059,135.5161,42133.0
2018-12-11 15:10:00,142.27,142.88,142.26,142.63,47128.0,135.5066,136.0876,135.4971,135.8495,47128.0
2018-12-11 15:20:00,142.6,142.66,142.52,142.54,9760.0,135.8209,135.8781,135.7447,135.7638,9760.0
2018-12-11 15:30:00,142.44,142.87,142.34,142.41,31874.0,135.6685,136.0781,135.5733,135.64,31874.0
2018-12-11 15:40:00,142.39,142.39,142.05,142.08,63578.0,135.6209,135.6209,135.2971,135.3257,63578.0
2018-12-11 15:50:00,142.08,142.15,141.73,141.77,101321.0,135.3257,135.3923,134.9923,135.0304,101321.0
2018-12-12 09:30:00,143.75,143.75,143.37,143.63,43756.0,136.9163,136.9163,136.5543,136.802,43756.0
2018-12-12 09:40:00,143.45,143.65,143.29,143.4,10216.0,136.6305,136.821,136.4781,136.5829,10216.0
2018-12-12 09:50:00,143.52,143.82,143.4,143.82,11145.0,136.6972,136.9829,136.5829,136.9829,11145.0
2018-12-12 10:00:00,143.83,143.96,143.68,143.96,11145.0,136.9925,137.1163,136.8496,137.1163,11145.0
2018-12-12 10:10:00,143.85,144.29,143.82,144.27,13105.0,137.0115,137.4306,136.9829,137.4115,13105.0
2018-12-12 10:20:00,144.19,144.33,144.05,144.05,12051.0,137.3353,137.4687,137.202,137.202,12051.0
2018-12-12 10:30:00,143.96,144.26,143.83,143.88,23745.0,137.1163,137.402,136.9925,137.0401,23745.0
2018-12-12 10:40:00,143.78,144.21,143.71,144.21,19824.0,136.9448,137.3544,136.8782,137.3544,19824.0
2018-12-12 10:50:00,144.34,144.54,144.22,144.49,11485.0,137.4782,137.6687,137.3639,137.6211,11485.0
2018-12-12 11:00:00,144.44,144.59,144.28,144.59,6642.0,137.5735,137.7163,137.4211,137.7163,6642.0
2018-12-12 11:10:00,144.54,144.75,144.33,144.65,16742.0,137.6687,137.8687,137.4687,137.7735,16742.0
2018-12-12 11:20:00,144.59,144.71,144.42,144.42,10342.0,137.7163,137.8306,137.5544,137.5544,10342.0
2018-12-12 11:30:00,144.45,144.47,144.19,144.3,2775.0,137.583,137.602,137.3353,137.4401,2775.0
2018-12-12 11:40:00,144.31,144.64,144.28,144.58,16983.0,137.4496,137.764,137.4211,137.7068,16983.0
2018-12-12 11:50:00,144.61,144.76,144.43,144.5,4697.0,137.7354,137.8783,137.5639,137.6306,4697.0
2018-12-12 12:00:00,144.76,144.8,144.45,144.56,7708.0,137.8783,137.9164,137.583,137.6878,7708.0
2018-12-12 12:10:00,144.57,144.61,144.34,144.43,39617.0,137.6973,137.7354,137.4782,137.5639,39617.0
2018-12-12 12:20:00,144.38,144.5,144.29,144.45,10347.0,137.5163,137.6306,137.4306,137.583,10347.0
2018-12-12 12:30:00,144.51,144.58,144.31,144.34,26733.0,137.6401,137.7068,137.4496,137.4782,26733.0
2018-12-12 12:40:00,144.36,144.5,144.36,144.46,9565.0,137.4973,137.6306,137.4973,137.5925,9565.0
2018-12-12 12:50:00,144.5,144.74,144.48,144.71,16340.0,137.6306,137.8592,137.6116,137.8306,16340.0
2018-12-12 13:00:00,144.71,144.73,144.59,144.61,31229.0,137.8306,137.8497,137.7163,137.7354,31229.0
2018-12-12 13:10:00,144.63,144.86,144.63,144.74,53373.0,137.7544,137.9735,137.7544,137.8592,53373.0
2018-12-12 13:20:00,144.75,144.78,144.61,144.74,28545.0,137.8687,137.8973,137.7354,137.8592,28545.0
2018-12-12 13:30:00,144.77,144.77,144.58,144.66,24076.0,137.8878,137.8878,137.7068,137.783,24076.0
2018-12-12 13:40:00,144.64,144.66,144.5,144.57,13836.0,137.764,137.783,137.6306,137.6973,13836.0
2018-12-12 13:50:00,144.57,144.64,144.29,144.44,35528.0,137.6973,137.764,137.4306,137.5735,35528.0
2018-12-12 14:00:00,144.45,144.47,143.98,143.99,17145.0,137.583,137.602,137.1353,137.1449,17145.0
2018-12-12 14:10:00,143.97,144.0,143.73,144.0,19491.0,137.1258,137.1544,136.8972,137.1544,19491.0
2018-12-12 14:20:00,144.09,144.09,143.45,143.54,26710.0,137.2401,137.2401,136.6305,136.7163,26710.0
2018-12-12 14:30:00,143.53,143.63,143.29,143.54,21646.0,136.7067,136.802,136.4781,136.7163,21646.0
2018-12-12 14:40:00,143.58,143.63,143.19,143.29,33414.0,136.7543,136.802,136.3829,136.4781,33414.0
2018-12-12 14:50:00,143.23,143.68,143.11,143.61,26772.0,136.421,136.8496,136.3067,136.7829,26772.0
2018-12-12 15:00:00,143.61,143.72,143.44,143.66,16734.0,136.7829,136.8877,136.621,136.8305,16734.0
2018-12-12 15:10:00,143.81,143.95,143.38,143.44,28147.0,136.9734,137.1068,136.5639,136.621,28147.0
2018-12-12 15:20:00,143.46,143.65,143.31,143.35,41509.0,136.6401,136.821,136.4972,136.5353,41509.0
2018-12-12 15:30:00,143.34,143.76,143.34,143.75,43568.0,136.5258,136.9258,136.5258,136.9163,43568.0
2018-12-12 15:40:00,143.76,143.85,143.45,143.45,32809.0,136.9258,137.0115,136.6305,136.6305,32809.0
2018-12-12 15:50:00,143.45,143.48,142.8,142.87,51030.0,136.6305,136.6591,136.0114,136.0781,51030.0
2018-12-13 09:30:00,143.38,143.91,143.33,143.73,25903.0,136.5639,137.0687,136.5162,136.8972,25903.0
2018-12-13 09:40:00,143.83,143.89,143.38,143.45,14418.0,136.9925,137.0496,136.5639,136.6305,14418.0
2018-12-13 09:50:00,143.4,143.47,143.0,143.13,26546.0,136.5829,136.6496,136.2019,136.3257,26546.0
2018-12-13 10:00:00,143.11,143.78,143.09,143.59,7057.0,136.3067,136.9448,136.2876,136.7639,7057.0
2018-12-13 10:10:00,143.58,143.95,143.58,143.67,4383.0,136.7543,137.1068,136.7543,136.8401,4383.0
2018-12-13 10:20:00,143.55,143.65,143.21,143.28,6576.0,136.7258,136.821,136.4019,136.4686,6576.0
2018-12-13 10:30:00,143.29,143.36,143.07,143.07,7747.0,136.4781,136.5448,136.2686,136.2686,7747.0
2018-12-13 10:40:00,142.91,143.05,142.68,142.79,9729.0,136.1162,136.2495,135.8971,136.0019,9729.0
2018-12-13 10:50:00,142.76,142.89,142.38,142.86,13071.0,135.9733,136.0972,135.6114,136.0686,13071.0
2018-12-13 11:00:00,142.85,143.01,142.51,142.91,27403.0,136.0591,136.2114,135.7352,136.1162,27403.0
2018-12-13 11:10:00,142.87,142.88,142.41,142.66,18304.0,136.0781,136.0876,135.64,135.8781,18304.0
2018-12-13 11:20:00,142.55,142.84,142.4,142.78,10713.0,135.7733,136.0495,135.6304,135.9924,10713.0
2018-12-13 11:30:00,142.69,142.92,142.69,142.82,27792.0,135.9067,136.1257,135.9067,136.0305,27792.0
2018-12-13 11:40:00,142.81,143.26,142.68,142.97,9302.0,136.021,136.4496,135.8971,136.1733,9302.0
2018-12-13 11:50:00,142.9,142.9,142.61,142.79,6439.0,136.1067,136.1067,135.8305,136.0019,6439.0
2018-12-13 12:00:00,142.26,142.43,142.2,142.36,11048.0,135.4971,135.659,135.44,135.5923,11048.0
2018-12-13 12:10:00,142.43,142.44,142.22,142.32,14157.0,135.659,135.6685,135.459,135.5542,14157.0
2018-12-13 12:20:00,142.34,142.36,142.1,142.19,6069.0,135.5733,135.5923,135.3447,135.4304,6069.0
2018-12-13 12:30:00,142.28,142.6,142.19,142.59,6950.0,135.5161,135.8209,135.4304,135.8114,6950.0
2018-12-13 12:40:00,142.58,142.6,142.39,142.5,18054.0,135.8019,135.8209,135.6209,135.7257,18054.0
2018-12-13 12:50:00,142.46,142.53,142.28,142.33,19131.0,135.6876,135.7543,135.5161,135.5638,19131.0
2018-12-13 13:00:00,142.36,142.4,141.97,142.25,15087.0,135.5923,135.6304,135.2209,135.4876,15087.0
2018-12-13 13:10:00,142.2,142.35,142.05,142.22,13536.0,135.44,135.5828,135.2971,135.459,13536.0
2018-12-13 13:20:00,142.26,142.36,141.99,142.14,26244.0,135.4971,135.5923,135.2399,135.3828,26244.0
2018-12-13 13:30:00,142.24,142.8,142.24,142.8,49448.0,135.4781,136.0114,135.4781,136.0114,49448.0
2018-12-13 13:40:00,142.85,142.87,142.57,142.58,12231.0,136.0591,136.0781,135.7924,135.8019,12231.0
2018-12-13 13:50:00,142.56,142.62,142.2,142.23,38173.0,135.7828,135.84,135.44,135.4685,38173.0
2018-12-13 14:00:00,142.36,142.39,141.99,142.09,26471.0,135.5923,135.6209,135.2399,135.3352,26471.0
2018-12-13 14:10:00,141.97,142.16,141.96,142.11,19664.0,135.2209,135.4019,135.2114,135.3542,19664.0
2018-12-13 14:20:00,142.16,142.23,141.91,142.2,35423.0,135.4019,135.4685,135.1637,135.44,35423.0
2018-12-13 14:30:00,142.18,142.27,141.89,142.09,24513.0,135.4209,135.5066,135.1447,135.3352,24513.0
2018-12-13 14:40:00,142.11,142.2,142.04,142.07,70695.0,135.3542,135.44,135.2876,135.3161,70695.0
2018-12-13 14:50:00,142.1,142.47,142.1,142.41,13313.0,135.3447,135.6971,135.3447,135.64,13313.0
2018-12-13 15:00:00,142.43,142.44,142.18,142.18,15368.0,135.659,135.6685,135.4209,135.4209,15368.0
2018-12-13 15:10:00,142.18,142.59,142.13,142.55,32802.0,135.4209,135.8114,135.3733,135.7733,32802.0
2018-12-13 15:20:00,142.55,142.64,142.45,142.49,19660.0,135.7733,135.859,135.6781,135.7162,19660.0
2018-12-13 15:30:00,142.43,142.6,142.3,142.42,24650.0,135.659,135.8209,135.5352,135.6495,24650.0
2018-12-13 15:40:00,142.47,142.99,142.47,142.72,36868.0,135.6971,136.1924,135.6971,135.9352,36868.0
2018-12-13 15:50:00,142.71,142.79,142.6,142.66,28493.0,135.9257,136.0019,135.8209,135.8781,28493.0
2018-12-14 09:30:00,141.22,141.22,140.81,140.85,26779.0,134.5065,134.5065,134.116,134.1541,26779.0
2018-12-14 09:40:00,140.96,141.4,140.85,141.25,24015.0,134.2589,134.678,134.1541,134.5351,24015.0
2018-12-14 09:50:00,141.15,141.48,141.0,141.36,14848.0,134.4399,134.7542,134.297,134.6399,14848.0
2018-12-14 10:00:00,141.37,141.59,141.27,141.38,9732.0,134.6494,134.859,134.5542,134.6589,9732.0
2018-12-14 10:10:00,141.38,141.73,141.21,141.55,17551.0,134.6589,134.9923,134.497,134.8209,17551.0
2018-12-14 10:20:00,141.6,141.66,141.13,141.19,17618.0,134.8685,134.9256,134.4208,134.478,17618.0
2018-12-14 10:30:00,141.17,141.3,140.92,141.3,14553.0,134.4589,134.5827,134.2208,134.5827,14553.0
2018-12-14 10:40:00,141.26,141.51,141.19,141.5,11748.0,134.5446,134.7828,134.478,134.7732,11748.0
2018-12-14 10:50:00,141.43,141.68,141.35,141.38,18169.0,134.7066,134.9447,134.6304,134.6589,18169.0
2018-12-14 11:00:00,141.37,141.64,141.31,141.49,13228.0,134.6494,134.9066,134.5923,134.7637,13228.0
2018-12-14 11:10:00,141.38,141.42,141.17,141.34,12761.0,134.6589,134.697,134.4589,134.6208,12761.0
2018-12-14 11:20:00,141.31,141.36,140.81,141.03,18450.0,134.5923,134.6399,134.116,134.3256,18450.0
2018-12-14 11:30:00,141.05,141.26,140.96,141.08,13951.0,134.3446,134.5446,134.2589,134.3732,13951.0
2018-12-14 11:40:00,141.11,141.24,140.67,140.68,10382.0,134.4018,134.5256,133.9827,133.9922,10382.0
2018-12-14 11:50:00,140.66,140.66,140.25,140.25,12171.0,133.9732,133.9732,133.5827,133.5827,12171.0
2018-12-14 12:00:00,140.38,140.65,140.38,140.46,20277.0,133.7065,133.9636,133.7065,133.7827,20277.0
2018-12-14 12:10:00,140.42,140.65,140.28,140.65,19851.0,133.7446,133.9636,133.6112,133.9636,19851.0
2018-12-14 12:20:00,140.62,140.75,140.58,140.75,20633.0,133.9351,134.0589,133.897,134.0589,20633.0
2018-12-14 12:30:00,140.77,140.97,140.72,140.75,16761.0,134.0779,134.2684,134.0303,134.0589,16761.0
2018-12-14 12:40:00,140.71,140.71,140.54,140.58,27023.0,134.0208,134.0208,133.8589,133.897,27023.0
2018-12-14 12:50:00,140.61,140.8,140.58,140.61,14319.0,133.9255,134.1065,133.897,133.9255,14319.0
2018-12-14 13:00:00,140.57,140.73,140.37,140.69,25047.0,133.8874,134.0398,133.6969,134.0017,25047.0
2018-12-14 13:10:00,140.69,140.88,140.64,140.65,20459.0,134.0017,134.1827,133.9541,133.9636,20459.0
2018-12-14 13:20:00,140.59,140.65,140.5,140.54,15889.0,133.9065,133.9636,133.8208,133.8589,15889.0
2018-12-14 13:30:00,140.49,140.52,140.13,140.3,25284.0,133.8112,133.8398,133.4684,133.6303,25284.0
2018-12-14 13:40:00,140.24,140.56,140.24,140.4,18180.0,133.5731,133.8779,133.5731,133.7255,18180.0
2018-12-14 13:50:00,140.39,140.5,140.23,140.27,39160.0,133.716,133.8208,133.5636,133.6017,39160.0
2018-12-14 14:00:00,140.28,140.44,140.2,140.38,66905.0,133.6112,133.7636,133.535,133.7065,66905.0
2018-12-14 14:10:00,140.37,140.38,140.12,140.27,40723.0,133.6969,133.7065,133.4588,133.6017,40723.0
2018-12-14 14:20:00,140.32,140.5,140.26,140.41,33139.0,133.6493,133.8208,133.5922,133.735,33139.0
2018-12-14 14:30:00,140.31,140.38,139.83,139.84,29300.0,133.6398,133.7065,133.1826,133.1921,29300.0
2018-12-14 14:40:00,139.83,140.03,139.67,139.78,28061.0,133.1826,133.3731,133.0302,133.135,28061.0
2018-12-14 14:50:00,139.77,140.07,139.57,139.99,32451.0,133.1255,133.4112,132.935,133.335,32451.0
2018-12-14 15:00:00,139.97,140.11,139.78,139.81,72109.0,133.316,133.4493,133.135,133.1636,72109.0
2018-12-14 15:10:00,139.81,140.32,139.81,140.16,60725.0,133.1636,133.6493,133.1636,133.4969,60725.0
2018-12-14 15:20:00,140.15,140.16,139.88,139.91,39052.0,133.4874,133.4969,133.2302,133.2588,39052.0
2018-12-14 15:30:00,139.9,139.95,139.66,139.68,38244.0,133.2493,133.2969,133.0207,133.0398,38244.0
2018-12-14 15:40:00,139.65,139.7,139.45,139.68,65802.0,133.0112,133.0588,132.8207,133.0398,65802.0
2018-12-14 15:50:00,139.66,139.99,139.63,139.79,45746.0,133.0207,133.335,132.9921,133.1445,45746.0
2018-12-17 09:30:00,139.29,139.32,138.45,138.49,43630.0,132.6683,132.6969,131.8682,131.9063,43630.0
2018-12-17 09:40:00,138.56,138.56,137.85,137.99,27882.0,131.973,131.973,131.2967,131.4301,27882.0
2018-12-17 09:50:00,137.96,138.33,137.69,138.31,19954.0,131.4015,131.7539,131.1444,131.7349,19954.0
2018-12-17 10:00:00,138.4,138.46,138.15,138.36,21717.0,131.8206,131.8777,131.5825,131.7825,21717.0
2018-12-17 10:10:00,138.4,139.04,138.29,138.83,17829.0,131.8206,132.4302,131.7158,132.2302,17829.0
2018-12-17 10:20:00,138.69,139.1,138.66,138.88,17993.0,132.0968,132.4873,132.0682,132.2778,17993.0
2018-12-17 10:30:00,138.94,138.94,138.47,138.53,14519.0,132.3349,132.3349,131.8873,131.9444,14519.0
2018-12-17 10:40:00,138.49,139.22,138.48,139.05,26032.0,131.9063,132.6016,131.8968,132.4397,26032.0
2018-12-17 10:50:00,139.04,139.42,138.86,139.27,17327.0,132.4302,132.7921,132.2587,132.6492,17327.0
2018-12-17 11:00:00,139.27,139.81,139.19,139.81,17704.0,132.6492,133.1636,132.573,133.1636,17704.0
2018-12-17 11:10:00,139.74,139.85,139.61,139.62,18673.0,133.0969,133.2017,132.9731,132.9826,18673.0
2018-12-17 11:20:00,139.71,139.76,139.5,139.51,17640.0,133.0683,133.1159,132.8683,132.8778,17640.0
2018-12-17 11:30:00,139.51,139.51,139.34,139.4,18716.0,132.8778,132.8778,132.7159,132.7731,18716.0
2018-12-17 11:40:00,139.38,139.44,139.13,139.44,20439.0,132.754,132.8112,132.5159,132.8112,20439.0
2018-12-17 11:50:00,139.52,139.79,139.44,139.76,6487.0,132.8874,133.1445,132.8112,133.1159,6487.0
2018-12-17 12:00:00,139.86,139.98,139.79,139.79,17195.0,133.2112,133.3255,133.1445,133.1445,17195.0
2018-12-17 12:10:00,139.76,139.81,139.45,139.49,12246.0,133.1159,133.1636,132.8207,132.8588,12246.0
2018-12-17 12:20:00,139.5,139.58,139.23,139.29,16680.0,132.8683,132.9445,132.6111,132.6683,16680.0
2018-12-17 12:30:00,139.16,139.16,138.63,138.78,67392.0,132.5445,132.5445,132.0397,132.1825,67392.0
2018-12-17 12:40:00,138.74,138.85,138.53,138.72,15479.0,132.1444,132.2492,131.9444,132.1254,15479.0
2018-12-17 12:50:00,138.66,138.72,138.23,138.23,43401.0,132.0682,132.1254,131.6587,131.6587,43401.0
2018-12-17 13:00:00,138.15,138.43,138.06,138.37,21916.0,131.5825,131.8492,131.4968,131.792,21916.0
2018-12-17 13:10:00,138.34,138.43,138.02,138.12,22085.0,131.7635,131.8492,131.4587,131.5539,22085.0
2018-12-17 13:20:00,138.04,138.24,137.82,137.96,21715.0,131.4777,131.6682,131.2682,131.4015,21715.0
2018-12-17 13:30:00,138.1,138.16,137.37,137.47,22874.0,131.5349,131.592,130.8396,130.9348,22874.0
2018-12-17 13:40:00,137.52,137.78,137.34,137.47,26523.0,130.9824,131.2301,130.811,130.9348,26523.0
2018-12-17 13:50:00,137.42,137.73,137.33,137.44,19962.0,130.8872,131.1825,130.8015,130.9062,19962.0
2018-12-17 14:00:00,137.41,137.48,137.03,137.14,31289.0,130.8777,130.9443,130.5157,130.6205,31289.0
2018-12-17 14:10:00,137.15,137.31,137.07,137.27,96530.0,130.63,130.7824,130.5538,130.7443,96530.0
2018-12-17 14:20:00,137.2,137.6,137.11,137.14,25392.0,130.6776,131.0586,130.5919,130.6205,25392.0
2018-12-17 14:30:00,137.12,137.38,137.12,137.2,75159.0,130.6015,130.8491,130.6015,130.6776,75159.0
2018-12-17 14:40:00,137.2,137.6,137.19,137.37,111357.0,130.6776,131.0586,130.6681,130.8396,111357.0
2018-12-17 14:50:00,137.4,137.46,136.95,137.13,109968.0,130.8681,130.9253,130.4395,130.611,109968.0
2018-12-17 15:00:00,137.11,137.21,136.78,136.8,89344.0,130.5919,130.6872,130.2776,130.2967,89344.0
2018-12-17 15:10:00,136.85,137.21,136.79,136.82,80619.0,130.3443,130.6872,130.2871,130.3157,80619.0
2018-12-17 15:20:00,136.85,136.89,136.19,136.33,111146.0,130.3443,130.3824,129.7157,129.849,111146.0
2018-12-17 15:30:00,136.37,136.37,136.0,136.15,68192.0,129.8871,129.8871,129.5347,129.6776,68192.0
2018-12-17 15:40:00,136.16,136.34,135.75,135.96,359699.0,129.6871,129.8585,129.2966,129.4966,359699.0
2018-12-17 15:50:00,135.96,136.7,135.93,136.64,92036.0,129.4966,130.2014,129.468,130.1443,92036.0
2018-12-18 09:30:00,137.76,137.82,137.53,137.56,33219.0,131.211,131.2682,130.992,131.0205,33219.0
2018-12-18 09:40:00,137.56,138.07,137.55,138.05,16839.0,131.0205,131.5063,131.011,131.4872,16839.0
2018-12-18 09:50:00,138.04,138.19,137.88,138.1,16723.0,131.4777,131.6206,131.3253,131.5349,16723.0
2018-12-18 10:00:00,138.13,138.15,137.62,137.72,36059.0,131.5634,131.5825,131.0777,131.1729,36059.0
2018-12-18 10:10:00,137.69,137.88,137.58,137.82,22428.0,131.1444,131.3253,131.0396,131.2682,22428.0
2018-12-18 10:20:00,137.88,137.98,137.62,137.94,17357.0,131.3253,131.4206,131.0777,131.3825,17357.0
2018-12-18 10:30:00,137.94,138.17,137.86,138.02,35628.0,131.3825,131.6015,131.3063,131.4587,35628.0
2018-12-18 10:40:00,138.04,138.06,137.39,137.62,15714.0,131.4777,131.4968,130.8586,131.0777,15714.0
2018-12-18 10:50:00,137.77,137.94,137.73,137.77,23211.0,131.2206,131.3825,131.1825,131.2206,23211.0
2018-12-18 11:00:00,137.85,137.96,137.59,137.64,17393.0,131.2967,131.4015,131.0491,131.0967,17393.0
2018-12-18 11:10:00,137.66,137.8,137.45,137.6,45380.0,131.1158,131.2491,130.9158,131.0586,45380.0
2018-12-18 11:20:00,137.57,137.58,137.18,137.42,38142.0,131.0301,131.0396,130.6586,130.8872,38142.0
2018-12-18 11:30:00,137.48,137.91,137.4,137.77,30247.0,130.9443,131.3539,130.8681,131.2206,30247.0
2018-12-18 11:40:00,137.74,137.85,137.55,137.79,24142.0,131.192,131.2967,131.011,131.2396,24142.0
2018-12-18 11:50:00,137.79,137.88,137.56,137.65,48226.0,131.2396,131.3253,131.0205,131.1063,48226.0
2018-12-18 12:00:00,137.65,138.18,137.65,138.14,17184.0,131.1063,131.6111,131.1063,131.573,17184.0
2018-12-18 12:10:00,138.18,138.42,138.18,138.41,25759.0,131.6111,131.8396,131.6111,131.8301,25759.0
2018-12-18 12:20:00,138.42,138.5,138.22,138.26,32766.0,131.8396,131.9158,131.6492,131.6873,32766.0
2018-12-18 12:30:00,138.23,138.41,138.18,138.24,17997.0,131.6587,131.8301,131.6111,131.6682,17997.0
2018-12-18 12:40:00,138.26,138.42,138.16,138.42,130150.0,131.6873,131.8396,131.592,131.8396,130150.0
2018-12-18 12:50:00,138.31,138.55,138.3,138.47,21190.0,131.7349,131.9635,131.7254,131.8873,21190.0
2018-12-18 13:00:00,138.47,138.5,138.3,138.48,23356.0,131.8873,131.9158,131.7254,131.8968,23356.0
2018-12-18 13:10:00,138.48,138.49,138.31,138.33,23361.0,131.8968,131.9063,131.7349,131.7539,23361.0
2018-12-18 13:20:00,138.33,138.4,138.07,138.16,39145.0,131.7539,131.8206,131.5063,131.592,39145.0
2018-12-18 13:30:00,138.16,138.17,137.79,137.8,68167.0,131.592,131.6015,131.2396,131.2491,68167.0
2018-12-18 13:40:00,137.8,138.1,137.77,138.1,18849.0,131.2491,131.5349,131.2206,131.5349,18849.0
2018-12-18 13:50:00,138.12,138.13,137.56,137.69,38300.0,131.5539,131.5634,131.0205,131.1444,38300.0
2018-12-18 14:00:00,137.75,138.09,137.74,138.09,29476.0,131.2015,131.5253,131.192,131.5253,29476.0
2018-12-18 14:10:00,138.06,138.11,137.62,137.74,39284.0,131.4968,131.5444,131.0777,131.192,39284.0
2018-12-18 14:20:00,137.79,137.9,137.67,137.83,14255.0,131.2396,131.3444,131.1253,131.2777,14255.0
2018-12-18 14:30:00,137.85,137.85,137.31,137.53,67582.0,131.2967,131.2967,130.7824,130.992,67582.0
2018-12-18 14:40:00,137.5,137.52,136.8,136.97,66214.0,130.9634,130.9824,130.2967,130.4586,66214.0
2018-12-18 14:50:00,136.98,137.04,136.47,136.47,129100.0,130.4681,130.5253,129.9824,129.9824,129100.0
2018-12-18 15:00:00,136.44,136.71,136.21,136.38,58395.0,129.9538,130.2109,129.7347,129.8966,58395.0
2018-12-18 15:10:00,136.39,136.94,136.33,136.81,68443.0,129.9062,130.43,129.849,130.3062,68443.0
2018-12-18 15:20:00,136.8,136.95,136.54,136.66,59099.0,130.2967,130.4395,130.049,130.1633,59099.0
2018-12-18 15:30:00,136.74,137.28,136.74,137.05,81109.0,130.2395,130.7538,130.2395,130.5348,81109.0
2018-12-18 15:40:00,137.09,137.98,137.08,137.92,152656.0,130.5729,131.4206,130.5634,131.3634,152656.0
2018-12-18 15:50:00,137.91,137.91,137.24,137.24,81651.0,131.3539,131.3539,130.7157,130.7157,81651.0
2018-12-19 09:30:00,137.09,137.61,137.09,137.6,39170.0,130.5729,131.0682,130.5729,131.0586,39170.0
2018-12-19 09:40:00,137.84,138.05,137.73,138.05,24657.0,131.2872,131.4872,131.1825,131.4872,24657.0
2018-12-19 09:50:00,138.06,138.7,138.04,138.44,22778.0,131.4968,132.1063,131.4777,131.8587,22778.0
2018-12-19 10:00:00,138.42,138.67,138.33,138.41,24604.0,131.8396,132.0778,131.7539,131.8301,24604.0
2018-12-19 10:10:00,138.48,138.73,138.32,138.58,8849.0,131.8968,132.1349,131.7444,131.992,8849.0
2018-12-19 10:20:00,138.64,138.65,138.48,138.59,7350.0,132.0492,132.0587,131.8968,132.0016,7350.0
2018-12-19 10:30:00,138.76,138.8,138.55,138.62,11864.0,132.1635,132.2016,131.9635,132.0301,11864.0
2018-12-19 10:40:00,138.57,138.59,138.35,138.37,18190.0,131.9825,132.0016,131.773,131.792,18190.0
2018-12-19 10:50:00,138.42,138.69,138.41,138.6,11499.0,131.8396,132.0968,131.8301,132.0111,11499.0
2018-12-19 11:00:00,138.59,138.6,138.22,138.25,10821.0,132.0016,132.0111,131.6492,131.6777,10821.0
2018-12-19 11:10:00,138.26,138.37,137.9,138.03,68830.0,131.6873,131.792,131.3444,131.4682,68830.0
2018-12-19 11:20:00,138.04,138.18,138.02,138.15,13387.0,131.4777,131.6111,131.4587,131.5825,13387.0
2018-12-19 11:30:00,138.13,138.16,137.97,138.09,34591.0,131.5634,131.592,131.411,131.5253,34591.0
2018-12-19 11:40:00,138.1,138.22,137.99,138.22,208075.0,131.5349,131.6492,131.4301,131.6492,208075.0
2018-12-19 11:50:00,138.25,138.59,138.24,138.54,11660.0,131.6777,132.0016,131.6682,131.9539,11660.0
2018-12-19 12:00:00,138.53,138.81,138.52,138.81,10161.0,131.9444,132.2111,131.9349,132.2111,10161.0
2018-12-19 12:10:00,138.74,138.77,138.64,138.68,14193.0,132.1444,132.173,132.0492,132.0873,14193.0
2018-12-19 12:20:00,138.68,138.85,138.65,138.73,7229.0,132.0873,132.2492,132.0587,132.1349,7229.0
2018-12-19 12:30:00,138.73,138.76,138.64,138.71,34288.0,132.1349,132.1635,132.0492,132.1159,34288.0
2018-12-19 12:40:00,138.68,138.72,138.56,138.58,26308.0,132.0873,132.1254,131.973,131.992,26308.0
2018-12-19 12:50:00,138.58,138.75,138.38,138.38,25336.0,131.992,132.154,131.8016,131.8016,25336.0
2018-12-19 13:00:00,138.36,138.4,138.1,138.16,15472.0,131.7825,131.8206,131.5349,131.592,15472.0
2018-12-19 13:10:00,138.16,138.28,138.06,138.22,26391.0,131.592,131.7063,131.4968,131.6492,26391.0
2018-12-19 13:20:00,138.26,138.29,137.86,138.11,35813.0,131.6873,131.7158,131.3063,131.5444,35813.0
2018-12-19 13:30:00,138.12,138.26,138.03,138.16,40186.0,131.5539,131.6873,131.4682,131.592,40186.0
2018-12-19 13:40:00,138.22,138.52,138.21,138.46,15956.0,131.6492,131.9349,131.6396,131.8777,15956.0
2018-12-19 13:50:00,138.49,139.05,138.35,139.05,26459.0,131.9063,132.4397,131.773,132.4397,26459.0
2018-12-19 14:00:00,139.27,139.33,136.57,136.85,42262.0,132.6492,132.7064,130.0776,130.3443,42262.0
2018-12-19 14:10:00,136.83,137.21,136.04,137.11,67417.0,130.3252,130.6872,129.5728,130.5919,67417.0
2018-12-19 14:20:00,137.02,137.68,136.81,137.57,83955.0,130.5062,131.1348,130.3062,131.0301,83955.0
2018-12-19 14:30:00,137.53,137.97,137.28,137.63,90239.0,130.992,131.411,130.7538,131.0872,90239.0
2018-12-19 14:40:00,137.69,137.69,135.91,136.46,43013.0,131.1444,131.1444,129.449,129.9728,43013.0
2018-12-19 14:50:00,136.35,136.4,134.76,135.31,55378.0,129.8681,129.9157,128.3536,128.8775,55378.0
2018-12-19 15:00:00,135.21,135.21,133.54,134.42,61921.0,128.7823,128.7823,127.1916,128.0298,61921.0
2018-12-19 15:10:00,134.39,135.24,134.16,134.59,108237.0,128.0012,128.8108,127.7822,128.1917,108237.0
2018-12-19 15:20:00,134.53,135.19,134.14,134.37,68580.0,128.1346,128.7632,127.7631,127.9822,68580.0
2018-12-19 15:30:00,134.35,134.8,134.25,134.36,64940.0,127.9631,128.3917,127.8679,127.9727,64940.0
2018-12-19 15:40:00,134.34,134.89,133.95,134.89,51991.0,127.9536,128.4775,127.5821,128.4775,51991.0
2018-12-19 15:50:00,134.78,135.03,134.52,134.54,54715.0,128.3727,128.6108,128.1251,128.1441,54715.0
2018-12-20 09:30:00,133.85,134.44,133.69,134.4,64619.0,127.4869,128.0489,127.3345,128.0108,64619.0
2018-12-20 09:40:00,133.94,134.04,133.36,133.63,75221.0,127.5726,127.6679,127.0202,127.2774,75221.0
2018-12-20 09:50:00,133.52,134.32,133.34,134.26,27958.0,127.1726,127.9346,127.0011,127.8774,27958.0
2018-12-20 10:00:00,134.36,134.87,134.04,134.78,29977.0,127.9727,128.4584,127.6679,128.3727,29977.0
2018-12-20 10:10:00,134.62,134.68,134.04,134.08,15657.0,128.2203,128.2774,127.6679,127.706,15657.0
2018-12-20 10:20:00,133.95,134.27,133.84,134.12,20256.0,127.5821,127.8869,127.4774,127.7441,20256.0
2018-12-20 10:30:00,133.96,134.29,133.73,134.04,21437.0,127.5917,127.906,127.3726,127.6679,21437.0
2018-12-20 10:40:00,134.11,134.59,133.98,134.01,24888.0,127.7345,128.1917,127.6107,127.6393,24888.0
2018-12-20 10:50:00,133.97,134.2,133.77,133.97,19222.0,127.6012,127.8203,127.4107,127.6012,19222.0
2018-12-20 11:00:00,133.93,133.98,133.41,133.54,19623.0,127.5631,127.6107,127.0678,127.1916,19623.0
2018-12-20 11:10:00,133.51,133.69,133.15,133.23,39438.0,127.1631,127.3345,126.8202,126.8964,39438.0
2018-12-20 11:20:00,133.2,133.22,132.5,132.73,58793.0,126.8678,126.8869,126.2011,126.4201,58793.0
2018-12-20 11:30:00,132.71,132.91,132.47,132.47,47489.0,126.4011,126.5916,126.1725,126.1725,47489.0
2018-12-20 11:40:00,132.56,132.69,131.79,131.8,32730.0,126.2582,126.382,125.5248,125.5344,32730.0
2018-12-20 11:50:00,131.85,132.5,131.44,131.95,106058.0,125.582,126.2011,125.1915,125.6772,106058.0
2018-12-20 12:00:00,132.02,132.35,131.88,132.0,51036.0,125.7439,126.0582,125.6106,125.7249,51036.0
2018-12-20 12:10:00,132.06,132.23,131.59,132.16,66886.0,125.782,125.9439,125.3343,125.8772,66886.0
2018-12-20 12:20:00,132.19,132.71,132.11,132.71,31663.0,125.9058,126.4011,125.8296,126.4011,31663.0
2018-12-20 12:30:00,132.73,132.85,132.35,132.43,39237.0,126.4201,126.5344,126.0582,126.1344,39237.0
2018-12-20 12:40:00,132.38,132.46,132.03,132.26,60505.0,126.0868,126.163,125.7534,125.9725,60505.0
2018-12-20 12:50:00,132.26,132.57,131.94,132.48,71976.0,125.9725,126.2678,125.6677,126.182,71976.0
2018-12-20 13:00:00,132.5,132.5,131.91,131.97,22501.0,126.2011,126.2011,125.6391,125.6963,22501.0
2018-12-20 13:10:00,131.79,132.38,131.78,132.18,24936.0,125.5248,126.0868,125.5153,125.8963,24936.0
2018-12-20 13:20:00,132.09,132.39,132.0,132.1,19065.0,125.8106,126.0963,125.7249,125.8201,19065.0
2018-12-20 13:30:00,132.05,132.17,131.79,132.04,34376.0,125.7725,125.8868,125.5248,125.7629,34376.0
2018-12-20 13:40:00,132.0,132.17,131.54,132.08,33497.0,125.7249,125.8868,125.2867,125.801,33497.0
2018-12-20 13:50:00,132.03,132.03,131.68,131.7,27052.0,125.7534,125.7534,125.4201,125.4391,27052.0
2018-12-20 14:00:00,131.69,131.69,130.93,131.2,50496.0,125.4296,125.4296,124.7057,124.9629,50496.0
2018-12-20 14:10:00,131.1,131.1,130.51,130.56,52373.0,124.8676,124.8676,124.3057,124.3533,52373.0
2018-12-20 14:20:00,130.64,131.85,130.6,131.85,74611.0,124.4295,125.582,124.3914,125.582,74611.0
2018-12-20 14:30:00,131.85,132.36,131.61,131.94,55314.0,125.582,126.0677,125.3534,125.6677,55314.0
2018-12-20 14:40:00,131.88,133.1,131.85,133.1,119621.0,125.6106,126.7726,125.582,126.7726,119621.0
2018-12-20 14:50:00,133.02,133.02,132.12,132.35,79613.0,126.6964,126.6964,125.8391,126.0582,79613.0
2018-12-20 15:00:00,132.32,132.45,131.62,132.37,65732.0,126.0296,126.1535,125.3629,126.0773,65732.0
2018-12-20 15:10:00,132.4,132.73,132.2,132.35,323955.0,126.1058,126.4201,125.9153,126.0582,323955.0
2018-12-20 15:20:00,132.31,133.0,132.25,132.34,68947.0,126.0201,126.6773,125.963,126.0487,68947.0
2018-12-20 15:30:00,132.37,132.87,132.37,132.74,73315.0,126.0773,126.5535,126.0773,126.4297,73315.0
2018-12-20 15:40:00,132.64,132.78,131.76,131.88,148289.0,126.3344,126.4678,125.4963,125.6106,148289.0
2018-12-20 15:50:00,131.94,132.11,131.5,132.03,169741.0,125.6677,125.8296,125.2486,125.7534,169741.0
2018-12-21 09:30:00,132.39,132.79,132.32,132.56,73814.0,126.0963,126.4773,126.0296,126.2582,73814.0
2018-12-21 09:40:00,132.65,132.73,132.24,132.38,14876.0,126.344,126.4201,125.9534,126.0868,14876.0
2018-12-21 09:50:00,132.18,132.33,131.91,132.33,32060.0,125.8963,126.0392,125.6391,126.0392,32060.0
2018-12-21 10:00:00,132.19,132.22,131.56,131.74,43241.0,125.9058,125.9344,125.3058,125.4772,43241.0
2018-12-21 10:10:00,132.04,133.7,132.04,133.55,40638.0,125.7629,127.344,125.7629,127.2012,40638.0
2018-12-21 10:20:00,133.54,133.71,132.94,133.15,24816.0,127.1916,127.3536,126.6202,126.8202,24816.0
2018-12-21 10:30:00,133.15,133.23,132.69,132.74,391434.0,126.8202,126.8964,126.382,126.4297,391434.0
2018-12-21 10:40:00,132.73,132.85,132.48,132.67,159700.0,126.4201,126.5344,126.182,126.363,159700.0
2018-12-21 10:50:00,132.56,132.68,132.23,132.34,46780.0,126.2582,126.3725,125.9439,126.0487,46780.0
2018-12-21 11:00:00,132.19,132.19,131.15,131.17,56772.0,125.9058,125.9058,124.9153,124.9343,56772.0
2018-12-21 11:10:00,131.2,131.64,131.19,131.6,41044.0,124.9629,125.382,124.9534,125.3439,41044.0
2018-12-21 11:20:00,131.57,131.96,131.4,131.96,57661.0,125.3153,125.6868,125.1534,125.6868,57661.0
2018-12-21 11:30:00,132.0,132.02,131.52,131.52,56261.0,125.7249,125.7439,125.2677,125.2677,56261.0
2018-12-21 11:40:00,131.42,131.62,131.04,131.06,62358.0,125.1724,125.3629,124.8105,124.8295,62358.0
2018-12-21 11:50:00,131.05,131.5,130.9,130.97,45561.0,124.82,125.2486,124.6771,124.7438,45561.0
2018-12-21 12:00:00,130.96,131.0,130.48,130.6,316062.0,124.7343,124.7724,124.2771,124.3914,316062.0
2018-12-21 12:10:00,130.61,130.66,130.18,130.2,51301.0,124.4009,124.4486,123.9914,124.0104,51301.0
2018-12-21 12:20:00,130.21,130.34,129.76,129.81,56300.0,124.0199,124.1438,123.5913,123.639,56300.0
2018-12-21 12:30:00,129.68,130.33,129.32,130.3,49309.0,123.5151,124.1342,123.1723,124.1057,49309.0
2018-12-21 12:40:00,130.33,130.87,130.12,130.54,58157.0,124.1342,124.6486,123.9342,124.3343,58157.0
2018-12-21 12:50:00,130.58,130.58,129.8,129.99,59490.0,124.3724,124.3724,123.6294,123.8104,59490.0
2018-12-21 13:00:00,129.98,130.32,129.74,130.1,27366.0,123.8009,124.1247,123.5723,123.9152,27366.0
2018-12-21 13:10:00,130.1,130.25,129.86,129.93,48534.0,123.9152,124.058,123.6866,123.7533,48534.0
2018-12-21 13:20:00,130.01,130.55,129.93,130.19,87854.0,123.8295,124.3438,123.7533,124.0009,87854.0
2018-12-21 13:30:00,130.17,130.65,130.14,130.49,96873.0,123.9818,124.439,123.9533,124.2866,96873.0
2018-12-21 13:40:00,130.56,130.8,130.27,130.4,87559.0,124.3533,124.5819,124.0771,124.2009,87559.0
2018-12-21 13:50:00,130.31,130.46,129.96,130.11,47958.0,124.1152,124.2581,123.7818,123.9247,47958.0
2018-12-21 14:00:00,130.03,130.26,129.95,130.03,64076.0,123.8485,124.0676,123.7723,123.8485,64076.0
2018-12-21 14:10:00,130.04,130.16,129.67,130.1,49372.0,123.858,123.9723,123.5056,123.9152,49372.0
2018-12-21 14:20:00,130.23,130.42,129.78,129.92,46475.0,124.039,124.22,123.6104,123.7437,46475.0
2018-12-21 14:30:00,129.91,130.1,129.83,129.95,109386.0,123.7342,123.9152,123.658,123.7723,109386.0
2018-12-21 14:40:00,129.96,130.03,129.48,129.62,178494.0,123.7818,123.8485,123.3246,123.458,178494.0
2018-12-21 14:50:00,129.69,130.2,129.52,129.79,61745.0,123.5247,124.0104,123.3627,123.6199,61745.0
2018-12-21 15:00:00,129.89,130.01,129.68,129.83,54730.0,123.7152,123.8295,123.5151,123.658,54730.0
2018-12-21 15:10:00,129.75,129.8,128.95,129.02,98473.0,123.5818,123.6294,122.8198,122.8865,98473.0
2018-12-21 15:20:00,129.0,129.24,128.6,128.61,141909.0,122.8675,123.0961,122.4865,122.496,141909.0
2018-12-21 15:30:00,128.64,128.92,128.21,128.21,97285.0,122.5246,122.7913,122.115,122.115,97285.0
2018-12-21 15:40:00,128.16,129.02,128.16,128.83,99354.0,122.0674,122.8865,122.0674,122.7055,99354.0
2018-12-21 15:50:00,128.82,128.88,128.44,128.54,123349.0,122.696,122.7532,122.3341,122.4293,123349.0
2018-12-24 09:30:00,126.94,127.75,126.48,127.2,89634.0,121.4161,122.1909,120.9762,121.6648,89634.0
2018-12-24 09:40:00,127.22,127.33,125.95,126.1,52356.0,121.684,121.7892,120.4692,120.6127,52356.0
2018-12-24 09:50:00,126.13,126.43,125.65,126.08,33519.0,120.6414,120.9283,120.1823,120.5936,33519.0
2018-12-24 10:00:00,126.12,126.41,125.52,125.95,46973.0,120.6318,120.9092,120.0579,120.4692,46973.0
2018-12-24 10:10:00,125.94,126.66,125.94,126.5,48921.0,120.4597,121.1483,120.4597,120.9953,48921.0
2018-12-24 10:20:00,126.45,126.91,126.21,126.68,81590.0,120.9475,121.3874,120.7179,121.1674,81590.0
2018-12-24 10:30:00,126.78,127.61,126.78,127.52,55414.0,121.2631,122.057,121.2631,121.9709,55414.0
2018-12-24 10:40:00,127.63,128.3,127.6,127.85,50459.0,122.0761,122.717,122.0474,122.2865,50459.0
2018-12-24 10:50:00,127.83,127.84,127.17,127.46,50431.0,122.2674,122.277,121.6361,121.9135,50431.0
2018-12-24 11:00:00,127.46,127.76,126.83,127.0,83464.0,121.9135,122.2005,121.3109,121.4735,83464.0
2018-12-24 11:10:00,127.02,127.19,126.63,126.93,39516.0,121.4927,121.6553,121.1196,121.4066,39516.0
2018-12-24 11:20:00,126.94,127.06,126.46,126.58,48161.0,121.4161,121.5309,120.957,121.0718,48161.0
2018-12-24 11:30:00,126.56,126.99,126.52,126.75,41619.0,121.0527,121.464,121.0144,121.2344,41619.0
2018-12-24 11:40:00,126.76,127.0,126.1,126.13,76414.0,121.244,121.4735,120.6127,120.6414,76414.0
2018-12-24 11:50:00,126.11,126.58,126.06,126.25,54334.0,120.6223,121.0718,120.5744,120.7562,54334.0
2018-12-24 12:00:00,126.33,126.69,126.12,126.12,89725.0,120.8327,121.177,120.6318,120.6318,89725.0
2018-12-24 12:10:00,126.13,126.4,125.88,126.09,101453.0,120.6414,120.8996,120.4023,120.6031,101453.0
2018-12-24 12:20:00,126.06,126.57,125.75,126.14,67040.0,120.5744,121.0622,120.2779,120.6509,67040.0
2018-12-24 12:30:00,126.27,126.42,125.88,126.1,130073.0,120.7753,120.9188,120.4023,120.6127,130073.0
2018-12-24 12:40:00,126.07,126.1,125.69,125.88,247854.0,120.584,120.6127,120.2205,120.4023,247854.0
2018-12-24 12:50:00,125.88,125.88,125.0,125.03,142371.0,120.4023,120.4023,119.5606,119.5892,142371.0
2018-12-26 09:30:00,125.98,127.37,125.98,127.36,67687.0,120.4979,121.8274,120.4979,121.8179,67687.0
2018-12-26 09:40:00,127.1,127.26,126.71,126.97,44353.0,121.5692,121.7222,121.1961,121.4448,44353.0
2018-12-26 09:50:00,127.09,127.22,126.37,126.37,35167.0,121.5596,121.684,120.8709,120.8709,35167.0
2018-12-26 10:00:00,126.42,126.65,125.82,126.24,44110.0,120.9188,121.1388,120.3449,120.7466,44110.0
2018-12-26 10:10:00,126.21,126.21,125.53,125.66,26174.0,120.7179,120.7179,120.0675,120.1918,26174.0
2018-12-26 10:20:00,125.57,126.46,125.57,126.09,45098.0,120.1058,120.957,120.1058,120.6031,45098.0
2018-12-26 10:30:00,126.09,126.31,125.74,125.88,31635.0,120.6031,120.8135,120.2684,120.4023,31635.0
2018-12-26 10:40:00,125.8,126.02,125.63,126.0,21382.0,120.3257,120.5362,120.1631,120.517,21382.0
2018-12-26 10:50:00,125.95,126.19,125.3,125.47,46472.0,120.4692,120.6988,119.8475,120.0101,46472.0
2018-12-26 11:00:00,125.55,126.04,125.41,125.99,45642.0,120.0866,120.5553,119.9527,120.5075,45642.0
2018-12-26 11:10:00,126.02,126.65,125.97,126.57,105260.0,120.5362,121.1388,120.4883,121.0622,105260.0
2018-12-26 11:20:00,126.56,126.83,126.4,126.77,48700.0,121.0527,121.3109,120.8996,121.2535,48700.0
2018-12-26 11:30:00,126.77,127.08,126.58,127.06,54966.0,121.2535,121.55,121.0718,121.5309,54966.0
2018-12-26 11:40:00,127.06,127.37,127.06,127.32,31901.0,121.5309,121.8274,121.5309,121.7796,31901.0
2018-12-26 11:50:00,127.3,127.78,127.05,127.77,35319.0,121.7605,122.2196,121.5213,122.21,35319.0
2018-12-26 12:00:00,127.82,128.29,127.76,128.29,24487.0,122.2578,122.7074,122.2005,122.7074,24487.0
2018-12-26 12:10:00,128.18,128.87,128.18,128.32,31989.0,122.6022,123.2621,122.6022,122.7361,31989.0
2018-12-26 12:20:00,128.45,128.64,128.14,128.28,34388.0,122.8604,123.0422,122.5639,122.6978,34388.0
2018-12-26 12:30:00,128.29,128.77,128.16,128.63,43155.0,122.7074,123.1665,122.583,123.0326,43155.0
2018-12-26 12:40:00,128.59,129.06,128.54,128.75,58086.0,122.9943,123.4439,122.9465,123.1474,58086.0
2018-12-26 12:50:00,128.81,129.26,128.78,129.16,47288.0,123.2048,123.6352,123.1761,123.5395,47288.0
2018-12-26 13:00:00,129.14,129.21,128.45,128.69,56121.0,123.5204,123.5874,122.8604,123.09,56121.0
2018-12-26 13:10:00,128.67,128.76,128.12,128.15,95260.0,123.0709,123.1569,122.5448,122.5735,95260.0
2018-12-26 13:20:00,128.15,128.62,128.15,128.53,55523.0,122.5735,123.023,122.5735,122.9369,55523.0
2018-12-26 13:30:00,128.56,128.81,128.47,128.79,230051.0,122.9656,123.2048,122.8796,123.1856,230051.0
2018-12-26 13:40:00,128.86,129.2,128.81,129.09,66396.0,123.2526,123.5778,123.2048,123.4726,66396.0
2018-12-26 13:50:00,129.1,129.62,129.1,129.58,71573.0,123.4821,123.9795,123.4821,123.9413,71573.0
2018-12-26 14:00:00,129.61,129.64,129.19,129.31,54444.0,123.9699,123.9986,123.5682,123.683,54444.0
2018-12-26 14:10:00,129.31,129.58,128.94,129.03,105714.0,123.683,123.9413,123.3291,123.4152,105714.0
2018-12-26 14:20:00,129.01,129.1,128.81,129.03,72111.0,123.3961,123.4821,123.2048,123.4152,72111.0
2018-12-26 14:30:00,129.03,129.5,129.03,129.43,104172.0,123.4152,123.8647,123.4152,123.7978,104172.0
2018-12-26 14:40:00,129.46,129.55,129.11,129.18,166291.0,123.8265,123.9126,123.4917,123.5587,166291.0
2018-12-26 14:50:00,129.18,129.73,129.17,129.73,60299.0,123.5587,124.0847,123.5491,124.0847,60299.0
2018-12-26 15:00:00,129.69,129.98,129.51,129.81,239226.0,124.0465,124.3238,123.8743,124.1612,239226.0
2018-12-26 15:10:00,129.79,130.1,129.79,129.79,106737.0,124.1421,124.4386,124.1421,124.1421,106737.0
2018-12-26 15:20:00,129.82,130.35,129.79,130.34,90373.0,124.1708,124.6777,124.1421,124.6682,90373.0
2018-12-26 15:30:00,130.29,130.88,130.29,130.86,69816.0,124.6204,125.1847,124.6204,125.1656,69816.0
2018-12-26 15:40:00,130.89,131.49,130.72,131.15,54298.0,125.1942,125.7681,125.0316,125.4429,54298.0
2018-12-26 15:50:00,131.14,132.14,131.11,132.11,144635.0,125.4334,126.3899,125.4047,126.3612,144635.0
2018-12-27 09:30:00,130.36,130.97,130.26,130.81,60611.0,124.6873,125.2708,124.5917,125.1177,60611.0
2018-12-27 09:40:00,130.83,130.95,129.8,129.8,27421.0,125.1369,125.2516,124.1517,124.1517,27421.0
2018-12-27 09:50:00,129.78,130.06,129.55,130.03,18211.0,124.1326,124.4004,123.9126,124.3717,18211.0
2018-12-27 10:00:00,129.97,130.57,129.61,129.61,39044.0,124.3143,124.8882,123.9699,123.9699,39044.0
2018-12-27 10:10:00,129.72,130.01,129.27,129.28,21072.0,124.0752,124.3525,123.6447,123.6543,21072.0
2018-12-27 10:20:00,129.21,129.42,129.14,129.3,18410.0,123.5874,123.7882,123.5204,123.6734,18410.0
2018-12-27 10:30:00,129.32,129.81,129.01,129.53,32022.0,123.6926,124.1612,123.3961,123.8934,32022.0
2018-12-27 10:40:00,129.49,130.23,129.49,130.09,25286.0,123.8552,124.563,123.8552,124.4291,25286.0
2018-12-27 10:50:00,130.07,130.12,129.52,129.67,55845.0,124.4099,124.4578,123.8839,124.0273,55845.0
2018-12-27 11:00:00,129.62,129.68,129.3,129.49,50200.0,123.9795,124.0369,123.6734,123.8552,50200.0
2018-12-27 11:10:00,129.45,130.06,129.45,130.04,52893.0,123.8169,124.4004,123.8169,124.3812,52893.0
2018-12-27 11:20:00,130.0,130.41,129.86,130.34,64159.0,124.343,124.7351,124.2091,124.6682,64159.0
2018-12-27 11:30:00,130.42,130.7,130.1,130.32,35436.0,124.7447,125.0125,124.4386,124.6491,35436.0
2018-12-27 11:40:00,130.19,130.21,129.62,129.72,33526.0,124.5247,124.5438,123.9795,124.0752,33526.0
2018-12-27 11:50:00,129.68,130.11,129.68,130.01,17011.0,124.0369,124.4482,124.0369,124.3525,17011.0
2018-12-27 12:00:00,130.0,130.03,129.48,129.65,41793.0,124.343,124.3717,123.8456,124.0082,41793.0
2018-12-27 12:10:00,129.53,129.86,129.49,129.8,27690.0,123.8934,124.2091,123.8552,124.1517,27690.0
2018-12-27 12:20:00,129.78,129.81,128.98,129.21,58965.0,124.1326,124.1612,123.3674,123.5874,58965.0
2018-12-27 12:30:00,129.18,129.45,129.07,129.34,34092.0,123.5587,123.8169,123.4534,123.7117,34092.0
2018-12-27 12:40:00,129.35,129.43,129.02,129.26,110104.0,123.7213,123.7978,123.4056,123.6352,110104.0
2018-12-27 12:50:00,129.25,129.65,129.2,129.59,43794.0,123.6256,124.0082,123.5778,123.9508,43794.0
2018-12-27 13:00:00,129.51,129.73,129.38,129.61,126837.0,123.8743,124.0847,123.75,123.9699,126837.0
2018-12-27 13:10:00,129.62,129.7,129.34,129.44,94144.0,123.9795,124.056,123.7117,123.8073,94144.0
2018-12-27 13:20:00,129.39,129.45,129.16,129.17,66362.0,123.7595,123.8169,123.5395,123.5491,66362.0
2018-12-27 13:30:00,129.1,129.37,129.1,129.15,62499.0,123.4821,123.7404,123.4821,123.53,62499.0
2018-12-27 13:40:00,129.14,129.18,128.57,128.61,55140.0,123.5204,123.5587,122.9752,123.0135,55140.0
2018-12-27 13:50:00,128.56,128.68,128.35,128.63,46268.0,122.9656,123.0804,122.7648,123.0326,46268.0
2018-12-27 14:00:00,128.55,128.76,128.32,128.4,61010.0,122.9561,123.1569,122.7361,122.8126,61010.0
2018-12-27 14:10:00,128.31,128.49,128.06,128.2,36866.0,122.7265,122.8987,122.4874,122.6213,36866.0
2018-12-27 14:20:00,128.2,128.66,128.12,128.66,80761.0,122.6213,123.0613,122.5448,123.0613,80761.0
2018-12-27 14:30:00,128.62,128.7,128.31,128.67,84129.0,123.023,123.0995,122.7265,123.0709,84129.0
2018-12-27 14:40:00,128.7,129.5,128.7,129.22,76421.0,123.0995,123.8647,123.0995,123.5969,76421.0
2018-12-27 14:50:00,129.2,129.89,129.11,129.77,76238.0,123.5778,124.2378,123.4917,124.123,76238.0
2018-12-27 15:00:00,129.83,129.85,129.3,129.68,106447.0,124.1804,124.1995,123.6734,124.0369,106447.0
2018-12-27 15:10:00,129.67,130.4,129.58,130.22,102527.0,124.0273,124.7256,123.9413,124.5534,102527.0
2018-12-27 15:20:00,130.29,131.5,130.29,131.42,103671.0,124.6204,125.7777,124.6204,125.7012,103671.0
2018-12-27 15:30:00,131.47,132.17,130.98,132.06,50706.0,125.749,126.4185,125.2803,126.3133,50706.0
2018-12-27 15:40:00,132.1,133.0,132.08,132.44,94973.0,126.3516,127.2124,126.3325,126.6768,94973.0
2018-12-27 15:50:00,132.51,133.19,131.84,133.19,80423.0,126.7438,127.3942,126.1029,127.3942,80423.0
2018-12-28 09:30:00,134.14,134.21,133.08,133.41,104081.0,128.3028,128.3698,127.2889,127.6046,104081.0
2018-12-28 09:40:00,133.34,134.28,133.23,134.0,38004.0,127.5376,128.4367,127.4324,128.1689,38004.0
2018-12-28 09:50:00,133.75,133.9,133.44,133.5,100548.0,127.9298,128.0733,127.6333,127.6907,100548.0
2018-12-28 10:00:00,133.76,133.84,133.24,133.32,30132.0,127.9394,128.0159,127.442,127.5185,30132.0
2018-12-28 10:10:00,133.32,133.41,133.01,133.34,49462.0,127.5185,127.6046,127.222,127.5376,49462.0
2018-12-28 10:20:00,133.23,133.36,132.56,132.64,35192.0,127.4324,127.5568,126.7916,126.8681,35192.0
2018-12-28 10:30:00,132.63,132.77,132.05,132.33,32583.0,126.8585,126.9924,126.3038,126.5716,32583.0
2018-12-28 10:40:00,132.35,132.98,132.35,132.84,42125.0,126.5907,127.1933,126.5907,127.0594,42125.0
2018-12-28 10:50:00,132.89,133.28,132.68,132.75,32584.0,127.1072,127.4802,126.9064,126.9733,32584.0
2018-12-28 11:00:00,132.71,132.88,132.45,132.88,19960.0,126.935,127.0977,126.6864,127.0977,19960.0
2018-12-28 11:10:00,132.9,133.23,132.75,132.86,31244.0,127.1168,127.4324,126.9733,127.0785,31244.0
2018-12-28 11:20:00,132.83,133.1,132.68,133.05,46844.0,127.0498,127.3081,126.9064,127.2603,46844.0
2018-12-28 11:30:00,133.01,133.55,132.86,133.53,34302.0,127.222,127.7385,127.0785,127.7194,34302.0
2018-12-28 11:40:00,133.49,133.56,133.02,133.17,41572.0,127.6811,127.7481,127.2316,127.375,41572.0
2018-12-28 11:50:00,133.11,133.47,133.03,133.42,24647.0,127.3176,127.662,127.2411,127.6142,24647.0
2018-12-28 12:00:00,133.44,133.79,133.38,133.61,32648.0,127.6333,127.9681,127.5759,127.7959,32648.0
2018-12-28 12:10:00,133.63,133.64,133.06,133.17,119561.0,127.815,127.8246,127.2698,127.375,119561.0
2018-12-28 12:20:00,133.22,133.54,133.17,133.39,46319.0,127.4229,127.7289,127.375,127.5855,46319.0
2018-12-28 12:30:00,133.41,133.64,133.34,133.64,15254.0,127.6046,127.8246,127.5376,127.8246,15254.0
2018-12-28 12:40:00,133.7,133.74,133.41,133.45,56075.0,127.882,127.9202,127.6046,127.6428,56075.0
2018-12-28 12:50:00,133.51,133.57,133.13,133.13,60412.0,127.7002,127.7576,127.3368,127.3368,60412.0
2018-12-28 13:00:00,133.25,133.34,133.07,133.34,46635.0,127.4516,127.5376,127.2794,127.5376,46635.0
2018-12-28 13:10:00,133.35,133.57,133.24,133.24,17042.0,127.5472,127.7576,127.442,127.442,17042.0
2018-12-28 13:20:00,133.24,133.25,132.9,133.06,53428.0,127.442,127.4516,127.1168,127.2698,53428.0
2018-12-28 13:30:00,133.08,133.08,132.73,132.99,71331.0,127.2889,127.2889,126.9542,127.2029,71331.0
2018-12-28 13:40:00,132.98,133.44,132.95,133.38,66396.0,127.1933,127.6333,127.1646,127.5759,66396.0
2018-12-28 13:50:00,133.38,133.62,133.27,133.45,64627.0,127.5759,127.8055,127.4707,127.6428,64627.0
2018-12-28 14:00:00,133.41,134.05,133.41,134.02,122500.0,127.6046,128.2167,127.6046,128.188,122500.0
2018-12-28 14:10:00,134.02,134.45,133.87,134.08,56217.0,128.188,128.5993,128.0446,128.2454,56217.0
2018-12-28 14:20:00,134.11,134.24,133.94,134.01,58915.0,128.2741,128.3985,128.1115,128.1785,58915.0
2018-12-28 14:30:00,134.05,134.55,133.97,134.52,80326.0,128.2167,128.695,128.1402,128.6663,80326.0
2018-12-28 14:40:00,134.5,134.72,134.4,134.69,61629.0,128.6472,128.8576,128.5515,128.8289,61629.0
2018-12-28 14:50:00,134.67,135.04,134.63,134.89,74739.0,128.8098,129.1637,128.7715,129.0202,74739.0
2018-12-28 15:00:00,134.89,135.03,133.93,134.15,67577.0,129.0202,129.1541,128.102,128.3124,67577.0
2018-12-28 15:10:00,134.02,134.34,133.73,133.75,67099.0,128.188,128.4941,127.9107,127.9298,67099.0
2018-12-28 15:20:00,133.66,133.72,132.91,133.19,86174.0,127.8437,127.9011,127.1263,127.3942,86174.0
2018-12-28 15:30:00,133.19,133.33,132.87,132.87,83741.0,127.3942,127.5281,127.0881,127.0881,83741.0
2018-12-28 15:40:00,132.85,133.0,132.55,132.89,94451.0,127.069,127.2124,126.782,127.1072,94451.0
2018-12-28 15:50:00,132.87,133.22,132.6,133.02,74080.0,127.0881,127.4229,126.8298,127.2316,74080.0
2018-12-31 09:30:00,134.19,134.58,133.83,134.47,89200.0,128.3506,128.7237,128.0063,128.6185,89200.0
2018-12-31 09:40:00,134.39,134.45,134.05,134.17,27490.0,128.5419,128.5993,128.2167,128.3315,27490.0
2018-12-31 09:50:00,134.08,134.08,133.79,134.01,26652.0,128.2454,128.2454,127.9681,128.1785,26652.0
2018-12-31 10:00:00,134.15,134.33,133.93,133.99,41801.0,128.3124,128.4846,128.102,128.1594,41801.0
2018-12-31 10:10:00,133.94,134.15,133.65,133.79,32747.0,128.1115,128.3124,127.8341,127.9681,32747.0
2018-12-31 10:20:00,133.75,133.96,133.7,133.87,44342.0,127.9298,128.1307,127.882,128.0446,44342.0
2018-12-31 10:30:00,133.88,133.89,133.42,133.5,34961.0,128.0541,128.0637,127.6142,127.6907,34961.0
2018-12-31 10:40:00,133.46,133.78,133.46,133.53,42816.0,127.6524,127.9585,127.6524,127.7194,42816.0
2018-12-31 10:50:00,133.44,133.44,133.18,133.31,69554.0,127.6333,127.6333,127.3846,127.5089,69554.0
2018-12-31 11:00:00,133.34,133.58,133.19,133.47,43265.0,127.5376,127.7672,127.3942,127.662,43265.0
2018-12-31 11:10:00,133.36,133.43,133.21,133.3,80054.0,127.5568,127.6237,127.4133,127.4994,80054.0
2018-12-31 11:20:00,133.32,133.47,133.03,133.44,61174.0,127.5185,127.662,127.2411,127.6333,61174.0
2018-12-31 11:30:00,133.42,133.42,132.91,133.2,49613.0,127.6142,127.6142,127.1263,127.4037,49613.0
2018-12-31 11:40:00,133.23,133.56,133.0,133.56,73960.0,127.4324,127.7481,127.2124,127.7481,73960.0
2018-12-31 11:50:00,133.55,133.75,133.44,133.71,40579.0,127.7385,127.9298,127.6333,127.8915,40579.0
2018-12-31 12:00:00,133.75,133.78,133.53,133.76,56315.0,127.9298,127.9585,127.7194,127.9394,56315.0
2018-12-31 12:10:00,133.74,133.81,133.44,133.59,40717.0,127.9202,127.9872,127.6333,127.7768,40717.0
2018-12-31 12:20:00,133.66,133.85,133.66,133.7,46137.0,127.8437,128.0254,127.8437,127.882,46137.0
2018-12-31 12:30:00,133.82,134.03,133.74,134.01,42100.0,127.9967,128.1976,127.9202,128.1785,42100.0
2018-12-31 12:40:00,134.03,134.1,133.9,133.99,52154.0,128.1976,128.2646,128.0733,128.1594,52154.0
2018-12-31 12:50:00,133.96,134.0,133.82,133.97,45021.0,128.1307,128.1689,127.9967,128.1402,45021.0
2018-12-31 13:00:00,134.06,134.14,133.91,134.14,40905.0,128.2263,128.3028,128.0828,128.3028,40905.0
2018-12-31 13:10:00,134.08,134.28,134.0,134.19,53232.0,128.2454,128.4367,128.1689,128.3506,53232.0
2018-12-31 13:20:00,134.19,134.4,134.19,134.4,32731.0,128.3506,128.5515,128.3506,128.5515,32731.0
2018-12-31 13:30:00,134.42,134.42,134.12,134.14,39479.0,128.5706,128.5706,128.2837,128.3028,39479.0
2018-12-31 13:40:00,134.12,134.16,133.84,133.91,59180.0,128.2837,128.322,128.0159,128.0828,59180.0
2018-12-31 13:50:00,133.9,133.98,133.71,133.73,59582.0,128.0733,128.1498,127.8915,127.9107,59582.0
2018-12-31 14:00:00,133.75,133.86,133.48,133.83,128873.0,127.9298,128.035,127.6715,128.0063,128873.0
2018-12-31 14:10:00,133.79,133.87,133.5,133.86,74056.0,127.9681,128.0446,127.6907,128.035,74056.0
2018-12-31 14:20:00,133.84,133.85,133.21,133.25,57866.0,128.0159,128.0254,127.4133,127.4516,57866.0
2018-12-31 14:30:00,133.27,133.39,133.14,133.38,55632.0,127.4707,127.5855,127.3463,127.5759,55632.0
2018-12-31 14:40:00,133.38,133.77,133.36,133.68,51115.0,127.5759,127.9489,127.5568,127.8628,51115.0
2018-12-31 14:50:00,133.69,133.98,133.57,133.58,98709.0,127.8724,128.1498,127.7576,127.7672,98709.0
2018-12-31 15:00:00,133.54,133.91,133.54,133.6,72712.0,127.7289,128.0828,127.7289,127.7863,72712.0
2018-12-31 15:10:00,133.55,133.67,133.41,133.67,49076.0,127.7385,127.8533,127.6046,127.8533,49076.0
2018-12-31 15:20:00,133.72,133.85,133.48,133.69,61471.0,127.9011,128.0254,127.6715,127.8724,61471.0
2018-12-31 15:30:00,133.68,133.99,133.68,133.84,64115.0,127.8628,128.1594,127.8628,128.0159,64115.0
2018-12-31 15:40:00,133.86,134.07,133.53,133.55,106183.0,128.035,128.2359,127.7194,127.7385,106183.0
2018-12-31 15:50:00,133.61,134.34,133.25,134.34,117949.0,127.7959,128.4941,127.4516,128.4941,117949.0
2019-01-02 09:30:00,131.91,132.43,131.91,132.24,41064.0,126.1699,126.6672,126.1699,126.4855,41064.0
2019-01-02 09:40:00,132.08,132.6,132.06,132.5,44133.0,126.3325,126.8298,126.3133,126.7342,44133.0
2019-01-02 09:50:00,132.68,132.68,132.29,132.42,12373.0,126.9064,126.9064,126.5333,126.6577,12373.0
2019-01-02 10:00:00,132.44,133.25,132.2,133.25,9285.0,126.6768,127.4516,126.4472,127.4516,9285.0
2019-01-02 10:10:00,133.24,133.38,133.08,133.16,52304.0,127.442,127.5759,127.2889,127.3655,52304.0
2019-01-02 10:20:00,133.09,133.44,133.0,133.05,6733.0,127.2985,127.6333,127.2124,127.2603,6733.0
2019-01-02 10:30:00,132.98,133.06,132.77,132.93,16343.0,127.1933,127.2698,126.9924,127.1455,16343.0
2019-01-02 10:40:00,132.96,133.44,132.96,133.26,17210.0,127.1742,127.6333,127.1742,127.4611,17210.0
2019-01-02 10:50:00,133.3,133.64,133.3,133.57,11411.0,127.4994,127.8246,127.4994,127.7576,11411.0
2019-01-02 11:00:00,133.6,133.95,133.37,133.88,19682.0,127.7863,128.1211,127.5663,128.0541,19682.0
2019-01-02 11:10:00,133.83,134.39,133.83,134.39,22221.0,128.0063,128.5419,128.0063,128.5419,22221.0
2019-01-02 11:20:00,134.38,134.43,133.88,133.88,46254.0,128.5324,128.5802,128.0541,128.0541,46254.0
2019-01-02 11:30:00,133.91,134.0,133.71,133.71,13535.0,128.0828,128.1689,127.8915,127.8915,13535.0
2019-01-02 11:40:00,133.77,134.16,133.76,134.11,28783.0,127.9489,128.322,127.9394,128.2741,28783.0
2019-01-02 11:50:00,134.09,134.09,133.45,133.48,29588.0,128.255,128.255,127.6428,127.6715,29588.0
2019-01-02 12:00:00,133.43,133.69,133.4,133.49,25174.0,127.6237,127.8724,127.595,127.6811,25174.0
2019-01-02 12:10:00,133.58,133.64,133.47,133.56,9845.0,127.7672,127.8246,127.662,127.7481,9845.0
2019-01-02 12:20:00,133.53,133.61,133.4,133.58,78162.0,127.7194,127.7959,127.595,127.7672,78162.0
2019-01-02 12:30:00,133.59,134.08,133.58,134.07,15563.0,127.7768,128.2454,127.7672,128.2359,15563.0
2019-01-02 12:40:00,134.12,134.22,134.0,134.08,21642.0,128.2837,128.3793,128.1689,128.2454,21642.0
2019-01-02 12:50:00,134.06,134.35,134.01,134.26,16547.0,128.2263,128.5037,128.1785,128.4176,16547.0
2019-01-02 13:00:00,134.29,134.7,134.27,134.66,37645.0,128.4463,128.8385,128.4272,128.8002,37645.0
2019-01-02 13:10:00,134.68,134.68,134.45,134.56,12102.0,128.8193,128.8193,128.5993,128.7045,12102.0
2019-01-02 13:20:00,134.63,134.82,134.56,134.71,10118.0,128.7715,128.9532,128.7045,128.848,10118.0
2019-01-02 13:30:00,134.69,134.9,134.57,134.66,67903.0,128.8289,129.0298,128.7141,128.8002,67903.0
2019-01-02 13:40:00,134.65,134.87,134.54,134.78,16028.0,128.7906,129.0011,128.6854,128.915,16028.0
2019-01-02 13:50:00,134.75,134.93,134.69,134.93,55920.0,128.8863,129.0584,128.8289,129.0584,55920.0
2019-01-02 14:00:00,134.87,134.87,134.32,134.36,14713.0,129.0011,129.0011,128.475,128.5132,14713.0
2019-01-02 14:10:00,134.35,134.48,134.15,134.41,17227.0,128.5037,128.628,128.3124,128.5611,17227.0
2019-01-02 14:20:00,134.34,134.66,134.33,134.45,15324.0,128.4941,128.8002,128.4846,128.5993,15324.0
2019-01-02 14:30:00,134.47,134.81,134.47,134.67,34809.0,128.6185,128.9437,128.6185,128.8098,34809.0
2019-01-02 14:40:00,134.63,134.64,134.28,134.61,40337.0,128.7715,128.7811,128.4367,128.7524,40337.0
2019-01-02 14:50:00,134.59,134.62,134.19,134.19,36916.0,128.7332,128.7619,128.3506,128.3506,36916.0
2019-01-02 15:00:00,134.13,134.34,133.88,133.97,20930.0,128.2933,128.4941,128.0541,128.1402,20930.0
2019-01-02 15:10:00,133.86,134.07,133.64,133.7,13391.0,128.035,128.2359,127.8246,127.882,13391.0
2019-01-02 15:20:00,133.65,134.06,133.65,133.83,20428.0,127.8341,128.2263,127.8341,128.0063,20428.0
2019-01-02 15:30:00,133.8,133.8,133.48,133.5,27628.0,127.9776,127.9776,127.6715,127.6907,27628.0
2019-01-02 15:40:00,133.51,133.86,133.49,133.73,35786.0,127.7002,128.035,127.6811,127.9107,35786.0
2019-01-02 15:50:00,133.73,134.45,133.73,134.3,50956.0,127.9107,128.5993,127.9107,128.4559,50956.0
2019-01-03 09:30:00,132.72,132.97,132.32,132.32,20074.0,126.9446,127.1837,126.562,126.562,20074.0
2019-01-03 09:40:00,132.4,132.8,132.03,132.04,5920.0,126.6385,127.0211,126.2846,126.2942,5920.0
2019-01-03 09:50:00,131.99,132.13,131.8,132.1,21976.0,126.2464,126.3803,126.0646,126.3516,21976.0
2019-01-03 10:00:00,132.0,132.0,131.21,131.3,19445.0,126.2559,126.2559,125.5003,125.5864,19445.0
2019-01-03 10:10:00,131.22,131.29,130.68,130.95,19258.0,125.5099,125.5768,124.9934,125.2516,19258.0
2019-01-03 10:20:00,131.01,131.41,130.88,131.21,11633.0,125.309,125.6916,125.1847,125.5003,11633.0
2019-01-03 10:30:00,131.18,131.18,130.36,130.52,18206.0,125.4716,125.4716,124.6873,124.8403,18206.0
2019-01-03 10:40:00,130.58,130.78,130.32,130.54,15147.0,124.8977,125.089,124.6491,124.8595,15147.0
2019-01-03 10:50:00,130.48,131.05,130.42,131.05,12070.0,124.8021,125.3473,124.7447,125.3473,12070.0
2019-01-03 11:00:00,131.02,131.28,131.02,131.02,11366.0,125.3186,125.5673,125.3186,125.3186,11366.0
2019-01-03 11:10:00,131.04,131.67,131.04,131.46,21539.0,125.3377,125.9403,125.3377,125.7394,21539.0
2019-01-03 11:20:00,131.46,131.84,131.34,131.34,20427.0,125.7394,126.1029,125.6247,125.6247,20427.0
2019-01-03 11:30:00,131.41,132.2,131.24,132.2,17347.0,125.6916,126.4472,125.529,126.4472,17347.0
2019-01-03 11:40:00,132.3,132.62,132.18,132.42,24634.0,126.5429,126.849,126.4281,126.6577,24634.0
2019-01-03 11:50:00,132.43,132.59,131.97,132.04,20050.0,126.6672,126.8203,126.2273,126.2942,20050.0
2019-01-03 12:00:00,132.07,132.22,131.7,131.75,30532.0,126.3229,126.4664,125.969,126.0168,30532.0
2019-01-03 12:10:00,131.77,132.07,131.55,131.66,8977.0,126.036,126.3229,125.8255,125.9307,8977.0
2019-01-03 12:20:00,131.74,131.94,131.59,131.71,8585.0,126.0073,126.1986,125.8638,125.9786,8585.0
2019-01-03 12:30:00,131.71,131.99,131.53,131.58,15503.0,125.9786,126.2464,125.8064,125.8542,15503.0
2019-01-03 12:40:00,131.64,131.86,131.5,131.75,12702.0,125.9116,126.122,125.7777,126.0168,12702.0
2019-01-03 12:50:00,131.79,132.0,131.75,131.92,18991.0,126.0551,126.2559,126.0168,126.1794,18991.0
2019-01-03 13:00:00,131.82,131.85,131.35,131.39,13566.0,126.0838,126.1125,125.6342,125.6725,13566.0
2019-01-03 13:10:00,131.39,131.55,130.74,130.83,27608.0,125.6725,125.8255,125.0508,125.1369,27608.0
2019-01-03 13:20:00,130.8,131.17,130.78,131.08,20160.0,125.1082,125.4621,125.089,125.376,20160.0
2019-01-03 13:30:00,131.11,131.32,130.87,131.27,19201.0,125.4047,125.6055,125.1751,125.5577,19201.0
2019-01-03 13:40:00,131.26,131.45,131.06,131.07,15517.0,125.5481,125.7299,125.3569,125.3664,15517.0
2019-01-03 13:50:00,131.07,131.12,130.69,130.74,25532.0,125.3664,125.4142,125.003,125.0508,25532.0
2019-01-03 14:00:00,130.74,131.01,130.64,130.97,29717.0,125.0508,125.309,124.9551,125.2708,29717.0
2019-01-03 14:10:00,130.95,131.18,130.83,131.15,31921.0,125.2516,125.4716,125.1369,125.4429,31921.0
2019-01-03 14:20:00,131.11,131.42,130.93,131.38,28582.0,125.4047,125.7012,125.2325,125.6629,28582.0
2019-01-03 14:30:00,131.49,131.6,131.07,131.21,60550.0,125.7681,125.8734,125.3664,125.5003,60550.0
2019-01-03 14:40:00,131.18,131.26,130.73,130.73,35459.0,125.4716,125.5481,125.0412,125.0412,35459.0
2019-01-03 14:50:00,130.85,130.87,130.42,130.64,66533.0,125.156,125.1751,124.7447,124.9551,66533.0
2019-01-03 15:00:00,130.63,130.73,130.45,130.49,69273.0,124.9456,125.0412,124.7734,124.8117,69273.0
2019-01-03 15:10:00,130.49,130.61,130.21,130.54,47049.0,124.8117,124.9264,124.5438,124.8595,47049.0
2019-01-03 15:20:00,130.52,130.65,130.29,130.42,38865.0,124.8403,124.9647,124.6204,124.7447,38865.0
2019-01-03 15:30:00,130.43,130.95,130.38,130.44,38249.0,124.7543,125.2516,124.7064,124.7638,38249.0
2019-01-03 15:40:00,130.46,130.6,130.34,130.44,84310.0,124.783,124.9169,124.6682,124.7638,84310.0
2019-01-03 15:50:00,130.53,130.56,130.0,130.19,70085.0,124.8499,124.8786,124.343,124.5247,70085.0
2019-01-04 09:30:00,132.22,132.44,132.07,132.41,21943.0,126.4664,126.6768,126.3229,126.6481,21943.0
2019-01-04 09:40:00,132.48,132.97,132.44,132.76,12780.0,126.7151,127.1837,126.6768,126.9829,12780.0
2019-01-04 09:50:00,132.89,133.15,132.8,133.14,9937.0,127.1072,127.3559,127.0211,127.3463,9937.0
2019-01-04 10:00:00,133.27,133.41,133.17,133.3,13339.0,127.4707,127.6046,127.375,127.4994,13339.0
2019-01-04 10:10:00,133.35,133.35,133.04,133.07,5705.0,127.5472,127.5472,127.2507,127.2794,5705.0
2019-01-04 10:20:00,132.87,134.3,132.87,134.3,26830.0,127.0881,128.4559,127.0881,128.4559,26830.0
2019-01-04 10:30:00,134.43,134.48,134.05,134.22,76782.0,128.5802,128.628,128.2167,128.3793,76782.0
2019-01-04 10:40:00,134.14,134.33,134.02,134.17,7234.0,128.3028,128.4846,128.188,128.3315,7234.0
2019-01-04 10:50:00,134.26,134.48,134.13,134.48,6756.0,128.4176,128.628,128.2933,128.628,6756.0
2019-01-04 11:00:00,134.44,134.88,134.39,134.79,13156.0,128.5898,129.0106,128.5419,128.9245,13156.0
2019-01-04 11:10:00,134.86,134.95,134.36,134.63,46695.0,128.9915,129.0776,128.5132,128.7715,46695.0
2019-01-04 11:20:00,134.69,134.7,134.33,134.49,12482.0,128.8289,128.8385,128.4846,128.6376,12482.0
2019-01-04 11:30:00,134.39,134.59,134.26,134.44,32144.0,128.5419,128.7332,128.4176,128.5898,32144.0
2019-01-04 11:40:00,134.47,134.74,134.44,134.67,12428.0,128.6185,128.8767,128.5898,128.8098,12428.0
2019-01-04 11:50:00,134.64,134.97,134.63,134.8,14541.0,128.7811,129.0967,128.7715,128.9341,14541.0
2019-01-04 12:00:00,134.78,134.82,134.52,134.8,16611.0,128.915,128.9532,128.6663,128.9341,16611.0
2019-01-04 12:10:00,134.77,135.2,134.77,135.19,34192.0,128.9054,129.3167,128.9054,129.3071,34192.0
2019-01-04 12:20:00,135.21,135.24,135.08,135.12,14657.0,129.3263,129.355,129.2019,129.2402,14657.0
2019-01-04 12:30:00,135.05,135.24,135.05,135.24,9008.0,129.1732,129.355,129.1732,129.355,9008.0
2019-01-04 12:40:00,135.25,135.45,135.23,135.44,13236.0,129.3645,129.5558,129.3454,129.5463,13236.0
2019-01-04 12:50:00,135.41,135.55,135.34,135.4,27457.0,129.5176,129.6515,129.4506,129.508,27457.0
2019-01-04 13:00:00,135.49,135.76,135.43,135.76,8483.0,129.5941,129.8523,129.5367,129.8523,8483.0
2019-01-04 13:10:00,135.77,135.77,135.48,135.6,130417.0,129.8619,129.8619,129.5845,129.6993,130417.0
2019-01-04 13:20:00,135.61,135.64,135.46,135.6,20304.0,129.7089,129.7375,129.5654,129.6993,20304.0
2019-01-04 13:30:00,135.66,135.79,135.45,135.46,12678.0,129.7567,129.881,129.5558,129.5654,12678.0
2019-01-04 13:40:00,135.38,135.43,135.09,135.43,10083.0,129.4889,129.5367,129.2115,129.5367,10083.0
2019-01-04 13:50:00,135.38,135.48,135.14,135.27,23937.0,129.4889,129.5845,129.2593,129.3837,23937.0
2019-01-04 14:00:00,135.33,135.33,134.99,135.08,34892.0,129.441,129.441,129.1158,129.2019,34892.0
2019-01-04 14:10:00,135.14,135.38,135.1,135.24,17363.0,129.2593,129.4889,129.221,129.355,17363.0
2019-01-04 14:20:00,135.3,135.48,135.23,135.43,54927.0,129.4123,129.5845,129.3454,129.5367,54927.0
2019-01-04 14:30:00,135.44,135.58,135.38,135.45,7646.0,129.5463,129.6802,129.4889,129.5558,7646.0
2019-01-04 14:40:00,135.49,135.59,135.03,135.18,61460.0,129.5941,129.6897,129.1541,129.2976,61460.0
2019-01-04 14:50:00,135.19,135.22,134.93,134.97,74053.0,129.3071,129.3358,129.0584,129.0967,74053.0
2019-01-04 15:00:00,134.93,135.31,134.91,135.17,47154.0,129.0584,129.4219,129.0393,129.288,47154.0
2019-01-04 15:10:00,135.09,135.41,135.09,135.29,19514.0,129.2115,129.5176,129.2115,129.4028,19514.0
2019-01-04 15:20:00,135.31,135.31,134.84,134.91,37871.0,129.4219,129.4219,128.9724,129.0393,37871.0
2019-01-04 15:30:00,134.88,135.19,134.87,134.97,33031.0,129.0106,129.3071,129.0011,129.0967,33031.0
2019-01-04 15:40:00,134.98,135.34,134.93,135.19,39720.0,129.1063,129.4506,129.0584,129.3071,39720.0
2019-01-04 15:50:00,135.17,135.4,135.09,135.38,192631.0,129.288,129.508,129.2115,129.4889,192631.0
2019-01-07 09:30:00,135.63,135.88,135.36,135.66,50700.0,129.728,129.9671,129.4697,129.7567,50700.0
2019-01-07 09:40:00,135.62,136.0,135.57,135.98,6928.0,129.7184,130.0819,129.6706,130.0628,6928.0
2019-01-07 09:50:00,135.83,135.83,135.34,135.62,7984.0,129.9193,129.9193,129.4506,129.7184,7984.0
2019-01-07 10:00:00,135.78,136.03,135.67,135.83,8977.0,129.8715,130.1106,129.7662,129.9193,8977.0
2019-01-07 10:10:00,135.83,135.83,135.6,135.71,7320.0,129.9193,129.9193,129.6993,129.8045,7320.0
2019-01-07 10:20:00,135.69,136.05,135.5,136.0,11077.0,129.7854,130.1297,129.6036,130.0819,11077.0
2019-01-07 10:30:00,135.98,136.48,135.97,136.28,14277.0,130.0628,130.541,130.0532,130.3497,14277.0
2019-01-07 10:40:00,136.26,136.53,136.26,136.43,9459.0,130.3306,130.5888,130.3306,130.4932,9459.0
2019-01-07 10:50:00,136.46,136.62,136.41,136.5,23912.0,130.5219,130.6749,130.474,130.5601,23912.0
2019-01-07 11:00:00,136.42,136.66,136.34,136.46,52860.0,130.4836,130.7132,130.4071,130.5219,52860.0
2019-01-07 11:10:00,136.46,136.64,136.45,136.59,8848.0,130.5219,130.694,130.5123,130.6462,8848.0
2019-01-07 11:20:00,136.55,136.59,136.36,136.46,7450.0,130.608,130.6462,130.4262,130.5219,7450.0
2019-01-07 11:30:00,136.43,136.84,136.36,136.75,14684.0,130.4932,130.8853,130.4262,130.7992,14684.0
2019-01-07 11:40:00,136.76,137.16,136.72,137.1,29992.0,130.8088,131.1914,130.7706,131.134,29992.0
2019-01-07 11:50:00,137.1,137.33,137.1,137.31,23528.0,131.134,131.354,131.134,131.3349,23528.0
2019-01-07 12:00:00,137.3,137.31,137.01,137.03,8977.0,131.3253,131.3349,131.0479,131.0671,8977.0
2019-01-07 12:10:00,137.02,137.12,137.02,137.11,5535.0,131.0575,131.1531,131.0575,131.1436,5535.0
2019-01-07 12:20:00,137.1,137.32,137.06,137.29,10864.0,131.134,131.3444,131.0958,131.3157,10864.0
2019-01-07 12:30:00,137.16,137.42,137.16,137.38,8243.0,131.1914,131.4401,131.1914,131.4018,8243.0
2019-01-07 12:40:00,137.35,137.42,137.26,137.27,38607.0,131.3731,131.4401,131.2871,131.2966,38607.0
2019-01-07 12:50:00,137.28,137.39,137.19,137.36,20489.0,131.3062,131.4114,131.2201,131.3827,20489.0
2019-01-07 13:00:00,137.29,137.47,137.29,137.38,30288.0,131.3157,131.4879,131.3157,131.4018,30288.0
2019-01-07 13:10:00,137.47,137.53,137.41,137.45,17339.0,131.4879,131.5453,131.4305,131.4688,17339.0
2019-01-07 13:20:00,137.45,137.47,137.27,137.28,9489.0,131.4688,131.4879,131.2966,131.3062,9489.0
2019-01-07 13:30:00,137.37,137.46,137.26,137.35,22998.0,131.3923,131.4784,131.2871,131.3731,22998.0
2019-01-07 13:40:00,137.33,137.4,136.99,136.99,13033.0,131.354,131.421,131.0288,131.0288,13033.0
2019-01-07 13:50:00,136.98,137.06,136.85,136.92,77364.0,131.0192,131.0958,130.8949,130.9618,77364.0
2019-01-07 14:00:00,136.91,137.09,136.84,136.9,43158.0,130.9523,131.1245,130.8853,130.9427,43158.0
2019-01-07 14:10:00,136.82,136.97,136.72,136.88,97501.0,130.8662,131.0097,130.7706,130.9236,97501.0
2019-01-07 14:20:00,136.91,136.99,136.73,136.78,25323.0,130.9523,131.0288,130.7801,130.8279,25323.0
2019-01-07 14:30:00,136.74,136.86,136.63,136.66,26463.0,130.7897,130.9045,130.6845,130.7132,26463.0
2019-01-07 14:40:00,136.63,136.78,136.59,136.72,34783.0,130.6845,130.8279,130.6462,130.7706,34783.0
2019-01-07 14:50:00,136.69,136.71,136.44,136.48,64904.0,130.7419,130.761,130.5027,130.541,64904.0
2019-01-07 15:00:00,136.49,136.85,136.49,136.82,34435.0,130.5506,130.8949,130.5506,130.8662,34435.0
2019-01-07 15:10:00,136.85,137.05,136.74,137.05,22839.0,130.8949,131.0862,130.7897,131.0862,22839.0
2019-01-07 15:20:00,137.05,137.14,136.96,137.06,32925.0,131.0862,131.1723,131.0001,131.0958,32925.0
2019-01-07 15:30:00,137.04,137.08,136.73,136.92,69186.0,131.0766,131.1149,130.7801,130.9618,69186.0
2019-01-07 15:40:00,136.9,137.05,136.78,136.99,87529.0,130.9427,131.0862,130.8279,131.0288,87529.0
2019-01-07 15:50:00,136.97,137.0,136.64,136.74,143413.0,131.0097,131.0384,130.694,130.7897,143413.0
2019-01-08 09:30:00,138.3,138.69,138.15,138.4,35558.0,132.2818,132.6548,132.1383,132.3774,35558.0
2019-01-08 09:40:00,138.37,138.73,138.11,138.17,13539.0,132.3488,132.6931,132.1001,132.1575,13539.0
2019-01-08 09:50:00,138.14,138.15,137.8,137.87,20343.0,132.1288,132.1383,131.8036,131.8705,20343.0
2019-01-08 10:00:00,137.94,138.25,137.89,138.15,22262.0,131.9375,132.234,131.8896,132.1383,22262.0
2019-01-08 10:10:00,138.14,138.14,137.29,137.32,11134.0,132.1288,132.1288,131.3157,131.3444,11134.0
2019-01-08 10:20:00,137.29,137.64,137.28,137.51,8704.0,131.3157,131.6505,131.3062,131.5262,8704.0
2019-01-08 10:30:00,137.58,137.62,137.14,137.32,6719.0,131.5931,131.6314,131.1723,131.3444,6719.0
2019-01-08 10:40:00,137.31,137.37,136.89,136.98,8851.0,131.3349,131.3923,130.9332,131.0192,8851.0
2019-01-08 10:50:00,136.97,136.98,136.57,136.88,10547.0,131.0097,131.0192,130.6271,130.9236,10547.0
2019-01-08 11:00:00,136.88,137.45,136.87,137.45,17255.0,130.9236,131.4688,130.914,131.4688,17255.0
2019-01-08 11:10:00,137.31,137.46,137.16,137.4,11904.0,131.3349,131.4784,131.1914,131.421,11904.0
2019-01-08 11:20:00,137.41,137.49,137.18,137.22,10173.0,131.4305,131.507,131.2105,131.2488,10173.0
2019-01-08 11:30:00,137.22,137.23,136.95,137.07,9009.0,131.2488,131.2584,130.9905,131.1053,9009.0
2019-01-08 11:40:00,137.11,137.28,137.09,137.25,14624.0,131.1436,131.3062,131.1245,131.2775,14624.0
2019-01-08 11:50:00,137.29,137.5,137.19,137.5,10535.0,131.3157,131.5166,131.2201,131.5166,10535.0
2019-01-08 12:00:00,137.47,137.61,137.43,137.54,13674.0,131.4879,131.6218,131.4497,131.5549,13674.0
2019-01-08 12:10:00,137.54,137.85,137.45,137.8,15480.0,131.5549,131.8514,131.4688,131.8036,15480.0
2019-01-08 12:20:00,137.74,137.98,137.7,137.85,9693.0,131.7462,131.9757,131.7079,131.8514,9693.0
2019-01-08 12:30:00,137.86,137.94,137.58,137.62,12570.0,131.8609,131.9375,131.5931,131.6314,12570.0
2019-01-08 12:40:00,137.7,137.83,137.37,137.38,18195.0,131.7079,131.8323,131.3923,131.4018,18195.0
2019-01-08 12:50:00,137.33,137.61,137.33,137.59,80705.0,131.354,131.6218,131.354,131.6027,80705.0
2019-01-08 13:00:00,137.55,137.74,137.41,137.69,46688.0,131.5644,131.7462,131.4305,131.6983,46688.0
2019-01-08 13:10:00,137.72,137.88,137.68,137.77,9760.0,131.727,131.8801,131.6888,131.7749,9760.0
2019-01-08 13:20:00,137.8,137.93,137.8,137.89,13720.0,131.8036,131.9279,131.8036,131.8896,13720.0
2019-01-08 13:30:00,137.93,138.03,137.86,137.96,18979.0,131.9279,132.0235,131.8609,131.9566,18979.0
2019-01-08 13:40:00,137.9,137.96,137.7,137.95,8712.0,131.8992,131.9566,131.7079,131.947,8712.0
2019-01-08 13:50:00,137.97,138.3,137.97,138.2,18699.0,131.9662,132.2818,131.9662,132.1861,18699.0
2019-01-08 14:00:00,138.12,138.26,138.08,138.19,30302.0,132.1096,132.2435,132.0714,132.1766,30302.0
2019-01-08 14:10:00,138.21,138.37,138.2,138.24,11939.0,132.1957,132.3488,132.1861,132.2244,11939.0
2019-01-08 14:20:00,138.27,138.3,138.02,138.09,36170.0,132.2531,132.2818,132.014,132.0809,36170.0
2019-01-08 14:30:00,138.1,138.28,138.06,138.25,32578.0,132.0905,132.2627,132.0522,132.234,32578.0
2019-01-08 14:40:00,138.26,138.41,138.19,138.4,22031.0,132.2435,132.387,132.1766,132.3774,22031.0
2019-01-08 14:50:00,138.35,138.36,138.18,138.23,20100.0,132.3296,132.3392,132.167,132.2148,20100.0
2019-01-08 15:00:00,138.16,138.29,137.99,138.17,12034.0,132.1479,132.2722,131.9853,132.1575,12034.0
2019-01-08 15:10:00,138.15,138.36,138.14,138.36,27033.0,132.1383,132.3392,132.1288,132.3392,27033.0
2019-01-08 15:20:00,138.33,138.44,138.24,138.44,19824.0,132.3105,132.4157,132.2244,132.4157,19824.0
2019-01-08 15:30:00,138.44,138.53,138.42,138.51,51469.0,132.4157,132.5018,132.3966,132.4827,51469.0
2019-01-08 15:40:00,138.51,138.51,138.3,138.36,35848.0,132.4827,132.4827,132.2818,132.3392,35848.0
2019-01-08 15:50:00,138.28,138.44,138.24,138.41,49545.0,132.2627,132.4157,132.2244,132.387,49545.0
2019-01-09 09:30:00,138.9,139.15,138.7,139.08,41189.0,132.8557,133.0948,132.6644,133.0279,41189.0
2019-01-09 09:40:00,139.0,139.13,138.63,138.81,18626.0,132.9513,133.0757,132.5974,132.7696,18626.0
2019-01-09 09:50:00,138.97,139.4,138.97,139.27,6033.0,132.9226,133.3339,132.9226,133.2096,6033.0
2019-01-09 10:00:00,139.4,139.42,139.01,139.24,19246.0,133.3339,133.3531,132.9609,133.1809,19246.0
2019-01-09 10:10:00,139.29,139.34,139.0,139.17,28457.0,133.2287,133.2765,132.9513,133.1139,28457.0
2019-01-09 10:20:00,139.29,139.43,139.24,139.32,9828.0,133.2287,133.3626,133.1809,133.2574,9828.0
2019-01-09 10:30:00,139.15,139.15,138.8,138.91,15538.0,133.0948,133.0948,132.76,132.8653,15538.0
2019-01-09 10:40:00,138.91,138.96,138.44,138.65,15302.0,132.8653,132.9131,132.4157,132.6166,15302.0
2019-01-09 10:50:00,138.71,138.88,138.67,138.77,10468.0,132.674,132.8366,132.6357,132.7313,10468.0
2019-01-09 11:00:00,138.82,139.2,138.8,139.11,7018.0,132.7792,133.1426,132.76,133.0566,7018.0
2019-01-09 11:10:00,139.15,139.24,139.03,139.1,7483.0,133.0948,133.1809,132.98,133.047,7483.0
2019-01-09 11:20:00,139.1,139.42,139.09,139.37,7706.0,133.047,133.3531,133.0374,133.3052,7706.0
2019-01-09 11:30:00,139.35,139.38,139.18,139.26,12107.0,133.2861,133.3148,133.1235,133.2,12107.0
2019-01-09 11:40:00,139.28,139.5,139.17,139.46,9546.0,133.2192,133.4296,133.1139,133.3913,9546.0
2019-01-09 11:50:00,139.5,139.72,139.42,139.55,78416.0,133.4296,133.64,133.3531,133.4774,78416.0
2019-01-09 12:00:00,139.55,139.65,139.43,139.47,8524.0,133.4774,133.5731,133.3626,133.4009,8524.0
2019-01-09 12:10:00,139.5,139.65,139.41,139.57,9709.0,133.4296,133.5731,133.3435,133.4965,9709.0
2019-01-09 12:20:00,139.56,139.66,139.53,139.58,8915.0,133.487,133.5826,133.4583,133.5061,8915.0
2019-01-09 12:30:00,139.58,139.8,139.54,139.75,20115.0,133.5061,133.7165,133.4678,133.6687,20115.0
2019-01-09 12:40:00,139.67,139.84,139.62,139.77,6764.0,133.5922,133.7548,133.5444,133.6878,6764.0
2019-01-09 12:50:00,139.82,139.87,139.77,139.85,11954.0,133.7357,133.7835,133.6878,133.7643,11954.0
2019-01-09 13:00:00,139.84,139.85,139.64,139.7,5820.0,133.7548,133.7643,133.5635,133.6209,5820.0
2019-01-09 13:10:00,139.72,139.84,139.64,139.81,10243.0,133.64,133.7548,133.5635,133.7261,10243.0
2019-01-09 13:20:00,139.81,139.87,139.74,139.78,13420.0,133.7261,133.7835,133.6591,133.6974,13420.0
2019-01-09 13:30:00,139.78,139.8,139.64,139.69,12793.0,133.6974,133.7165,133.5635,133.6113,12793.0
2019-01-09 13:40:00,139.75,139.75,139.62,139.62,20572.0,133.6687,133.6687,133.5444,133.5444,20572.0
2019-01-09 13:50:00,139.57,139.63,139.48,139.63,6358.0,133.4965,133.5539,133.4104,133.5539,6358.0
2019-01-09 14:00:00,139.62,140.0,139.61,140.0,13243.0,133.5444,133.9078,133.5348,133.9078,13243.0
2019-01-09 14:10:00,139.94,139.95,139.36,139.36,7594.0,133.8504,133.86,133.2957,133.2957,7594.0
2019-01-09 14:20:00,139.24,139.37,139.09,139.27,5891.0,133.1809,133.3052,133.0374,133.2096,5891.0
2019-01-09 14:30:00,139.21,139.44,139.15,139.44,51023.0,133.1522,133.3722,133.0948,133.3722,51023.0
2019-01-09 14:40:00,139.47,139.74,139.47,139.74,13387.0,133.4009,133.6591,133.4009,133.6591,13387.0
2019-01-09 14:50:00,139.78,139.78,139.63,139.63,10897.0,133.6974,133.6974,133.5539,133.5539,10897.0
2019-01-09 15:00:00,139.55,139.78,139.55,139.74,13105.0,133.4774,133.6974,133.4774,133.6591,13105.0
2019-01-09 15:10:00,139.75,139.83,139.67,139.79,31898.0,133.6687,133.7452,133.5922,133.707,31898.0
2019-01-09 15:20:00,139.81,139.87,139.68,139.74,37525.0,133.7261,133.7835,133.6017,133.6591,37525.0
2019-01-09 15:30:00,139.63,139.78,139.47,139.52,30928.0,133.5539,133.6974,133.4009,133.4487,30928.0
2019-01-09 15:40:00,139.55,139.55,139.18,139.23,16603.0,133.4774,133.4774,133.1235,133.1713,16603.0
2019-01-09 15:50:00,139.22,139.51,139.1,139.43,31863.0,133.1618,133.4391,133.047,133.3626,31863.0
2019-01-10 09:30:00,138.52,138.58,138.29,138.39,26141.0,132.4922,132.5496,132.2722,132.3679,26141.0
2019-01-10 09:40:00,138.45,138.52,138.2,138.23,16604.0,132.4253,132.4922,132.1861,132.2148,16604.0
2019-01-10 09:50:00,138.21,138.28,138.03,138.23,10089.0,132.1957,132.2627,132.0235,132.2148,10089.0
2019-01-10 10:00:00,138.21,138.51,138.2,138.45,9032.0,132.1957,132.4827,132.1861,132.4253,9032.0
2019-01-10 10:10:00,138.5,138.58,138.27,138.49,16392.0,132.4731,132.5496,132.2531,132.4635,16392.0
2019-01-10 10:20:00,138.59,139.1,138.58,139.09,9758.0,132.5592,133.047,132.5496,133.0374,9758.0
2019-01-10 10:30:00,139.05,139.13,138.97,139.01,10382.0,132.9992,133.0757,132.9226,132.9609,10382.0
2019-01-10 10:40:00,139.04,139.13,138.94,139.11,20009.0,132.9896,133.0757,132.8939,133.0566,20009.0
2019-01-10 10:50:00,139.19,139.35,139.19,139.34,6011.0,133.1331,133.2861,133.1331,133.2765,6011.0
2019-01-10 11:00:00,139.28,139.53,139.24,139.43,9185.0,133.2192,133.4583,133.1809,133.3626,9185.0
2019-01-10 11:10:00,139.46,139.57,139.35,139.36,8198.0,133.3913,133.4965,133.2861,133.2957,8198.0
2019-01-10 11:20:00,139.34,139.47,139.24,139.29,6318.0,133.2765,133.4009,133.1809,133.2287,6318.0
2019-01-10 11:30:00,139.27,139.65,139.26,139.62,20156.0,133.2096,133.5731,133.2,133.5444,20156.0
2019-01-10 11:40:00,139.65,139.65,139.41,139.44,6401.0,133.5731,133.5731,133.3435,133.3722,6401.0
2019-01-10 11:50:00,139.43,139.62,139.33,139.62,11824.0,133.3626,133.5444,133.267,133.5444,11824.0
2019-01-10 12:00:00,139.59,139.75,139.38,139.51,96459.0,133.5157,133.6687,133.3148,133.4391,96459.0
2019-01-10 12:10:00,139.51,139.56,139.39,139.56,7572.0,133.4391,133.487,133.3244,133.487,7572.0
2019-01-10 12:20:00,139.53,139.72,139.52,139.68,2007.0,133.4583,133.64,133.4487,133.6017,2007.0
2019-01-10 12:30:00,139.69,139.75,139.64,139.73,5172.0,133.6113,133.6687,133.5635,133.6496,5172.0
2019-01-10 12:40:00,139.63,140.01,139.53,139.89,9778.0,133.5539,133.9174,133.4583,133.8026,9778.0
2019-01-10 12:50:00,139.89,140.06,139.77,139.84,101615.0,133.8026,133.9652,133.6878,133.7548,101615.0
2019-01-10 13:00:00,139.89,139.9,139.3,139.3,16344.0,133.8026,133.8122,133.2383,133.2383,16344.0
2019-01-10 13:10:00,139.27,139.38,139.1,139.17,8899.0,133.2096,133.3148,133.047,133.1139,8899.0
2019-01-10 13:20:00,139.21,139.41,139.12,139.41,37906.0,133.1522,133.3435,133.0661,133.3435,37906.0
2019-01-10 13:30:00,139.32,139.37,139.07,139.09,15396.0,133.2574,133.3052,133.0183,133.0374,15396.0
2019-01-10 13:40:00,139.08,139.15,138.9,139.13,5726.0,133.0279,133.0948,132.8557,133.0757,5726.0
2019-01-10 13:50:00,139.15,139.31,139.15,139.28,10139.0,133.0948,133.2478,133.0948,133.2192,10139.0
2019-01-10 14:00:00,139.4,139.76,139.4,139.73,11177.0,133.3339,133.6783,133.3339,133.6496,11177.0
2019-01-10 14:10:00,139.77,139.86,139.7,139.86,20897.0,133.6878,133.7739,133.6209,133.7739,20897.0
2019-01-10 14:20:00,139.84,140.05,139.79,139.83,26914.0,133.7548,133.9556,133.707,133.7452,26914.0
2019-01-10 14:30:00,139.82,139.82,139.61,139.65,6915.0,133.7357,133.7357,133.5348,133.5731,6915.0
2019-01-10 14:40:00,139.66,139.85,139.61,139.62,146975.0,133.5826,133.7643,133.5348,133.5444,146975.0
2019-01-10 14:50:00,139.59,139.68,139.47,139.68,71329.0,133.5157,133.6017,133.4009,133.6017,71329.0
2019-01-10 15:00:00,139.78,139.9,139.75,139.77,183767.0,133.6974,133.8122,133.6687,133.6878,183767.0
2019-01-10 15:10:00,139.73,139.93,139.68,139.83,126097.0,133.6496,133.8409,133.6017,133.7452,126097.0
2019-01-10 15:20:00,139.83,140.0,139.8,139.98,20910.0,133.7452,133.9078,133.7165,133.8887,20910.0
2019-01-10 15:30:00,139.97,140.07,139.86,140.03,16965.0,133.8791,133.9748,133.7739,133.9365,16965.0
2019-01-10 15:40:00,140.05,140.25,140.05,140.12,20896.0,133.9556,134.1469,133.9556,134.0226,20896.0
2019-01-10 15:50:00,140.15,140.26,140.11,140.17,36961.0,134.0513,134.1565,134.013,134.0704,36961.0
2019-01-11 09:30:00,139.31,139.5,139.21,139.31,25174.0,133.2478,133.4296,133.1522,133.2478,25174.0
2019-01-11 09:40:00,139.34,139.45,139.14,139.25,20170.0,133.2765,133.3818,133.0852,133.1905,20170.0
2019-01-11 09:50:00,139.03,139.25,139.0,139.25,5579.0,132.98,133.1905,132.9513,133.1905,5579.0
2019-01-11 10:00:00,139.33,139.54,139.25,139.54,10201.0,133.267,133.4678,133.1905,133.4678,10201.0
2019-01-11 10:10:00,139.58,139.64,139.38,139.49,13010.0,133.5061,133.5635,133.3148,133.42,13010.0
2019-01-11 10:20:00,139.5,139.5,139.08,139.1,7433.0,133.4296,133.4296,133.0279,133.047,7433.0
2019-01-11 10:30:00,139.05,139.39,139.03,139.36,11070.0,132.9992,133.3244,132.98,133.2957,11070.0
2019-01-11 10:40:00,139.39,139.53,139.24,139.35,7172.0,133.3244,133.4583,133.1809,133.2861,7172.0
2019-01-11 10:50:00,139.3,139.58,139.19,139.57,8256.0,133.2383,133.5061,133.1331,133.4965,8256.0
2019-01-11 11:00:00,139.6,139.61,139.39,139.55,12568.0,133.5252,133.5348,133.3244,133.4774,12568.0
2019-01-11 11:10:00,139.38,139.45,139.25,139.45,6696.0,133.3148,133.3818,133.1905,133.3818,6696.0
2019-01-11 11:20:00,139.36,139.44,139.28,139.38,469320.0,133.2957,133.3722,133.2192,133.3148,469320.0
2019-01-11 11:30:00,139.35,139.49,139.32,139.45,6286.0,133.2861,133.42,133.2574,133.3818,6286.0
2019-01-11 11:40:00,139.41,139.65,139.35,139.64,26960.0,133.3435,133.5731,133.2861,133.5635,26960.0
2019-01-11 11:50:00,139.69,139.69,139.51,139.64,8891.0,133.6113,133.6113,133.4391,133.5635,8891.0
2019-01-11 12:00:00,139.61,139.77,139.59,139.63,19434.0,133.5348,133.6878,133.5157,133.5539,19434.0
2019-01-11 12:10:00,139.55,139.69,139.55,139.66,4453.0,133.4774,133.6113,133.4774,133.5826,4453.0
2019-01-11 12:20:00,139.66,139.71,139.56,139.7,65614.0,133.5826,133.6304,133.487,133.6209,65614.0
2019-01-11 12:30:00,139.68,139.86,139.66,139.82,158360.0,133.6017,133.7739,133.5826,133.7357,158360.0
2019-01-11 12:40:00,139.82,139.86,139.7,139.75,17836.0,133.7357,133.7739,133.6209,133.6687,17836.0
2019-01-11 12:50:00,139.76,139.79,139.72,139.77,10702.0,133.6783,133.707,133.64,133.6878,10702.0
2019-01-11 13:00:00,139.76,139.79,139.55,139.58,13079.0,133.6783,133.707,133.4774,133.5061,13079.0
2019-01-11 13:10:00,139.6,139.62,139.39,139.43,33363.0,133.5252,133.5444,133.3244,133.3626,33363.0
2019-01-11 13:20:00,139.43,139.44,139.27,139.4,7884.0,133.3626,133.3722,133.2096,133.3339,7884.0
2019-01-11 13:30:00,139.4,139.48,139.36,139.4,23788.0,133.3339,133.4104,133.2957,133.3339,23788.0
2019-01-11 13:40:00,139.43,139.54,139.42,139.42,21261.0,133.3626,133.4678,133.3531,133.3531,21261.0
2019-01-11 13:50:00,139.4,139.51,139.4,139.47,17958.0,133.3339,133.4391,133.3339,133.4009,17958.0
2019-01-11 14:00:00,139.39,139.53,139.39,139.53,8538.0,133.3244,133.4583,133.3244,133.4583,8538.0
2019-01-11 14:10:00,139.54,139.65,139.53,139.57,14254.0,133.4678,133.5731,133.4583,133.4965,14254.0
2019-01-11 14:20:00,139.57,139.65,139.53,139.63,8845.0,133.4965,133.5731,133.4583,133.5539,8845.0
2019-01-11 14:30:00,139.63,139.7,139.57,139.68,13866.0,133.5539,133.6209,133.4965,133.6017,13866.0
2019-01-11 14:40:00,139.66,139.7,139.58,139.61,19046.0,133.5826,133.6209,133.5061,133.5348,19046.0
2019-01-11 14:50:00,139.66,139.68,139.49,139.51,9329.0,133.5826,133.6017,133.42,133.4391,9329.0
2019-01-11 15:00:00,139.52,139.74,139.49,139.67,61108.0,133.4487,133.6591,133.42,133.5922,61108.0
2019-01-11 15:10:00,139.65,139.7,139.56,139.58,16234.0,133.5731,133.6209,133.487,133.5061,16234.0
2019-01-11 15:20:00,139.55,139.63,139.5,139.52,10354.0,133.4774,133.5539,133.4296,133.4487,10354.0
2019-01-11 15:30:00,139.55,139.81,139.54,139.8,38770.0,133.4774,133.7261,133.4678,133.7165,38770.0
2019-01-11 15:40:00,139.8,139.85,139.77,139.82,10433.0,133.7165,133.7643,133.6878,133.7357,10433.0
2019-01-11 15:50:00,139.82,139.86,139.72,139.8,22801.0,133.7357,133.7739,133.64,133.7165,22801.0
2019-01-14 09:30:00,138.65,138.74,138.22,138.51,22985.0,132.6166,132.7027,132.2053,132.4827,22985.0
2019-01-14 09:40:00,138.73,138.76,138.61,138.62,8747.0,132.6931,132.7218,132.5783,132.5879,8747.0
2019-01-14 09:50:00,138.66,138.88,138.61,138.63,4443.0,132.6261,132.8366,132.5783,132.5974,4443.0
2019-01-14 10:00:00,138.64,138.83,138.59,138.81,16483.0,132.607,132.7887,132.5592,132.7696,16483.0
2019-01-14 10:10:00,138.77,138.94,138.77,138.94,7185.0,132.7313,132.8939,132.7313,132.8939,7185.0
2019-01-14 10:20:00,138.96,139.0,138.75,138.87,4864.0,132.9131,132.9513,132.7122,132.827,4864.0
2019-01-14 10:30:00,138.9,139.15,138.9,139.07,8802.0,132.8557,133.0948,132.8557,133.0183,8802.0
2019-01-14 10:40:00,139.07,139.26,138.91,138.98,4617.0,133.0183,133.2,132.8653,132.9322,4617.0
2019-01-14 10:50:00,138.98,139.3,138.96,139.21,8551.0,132.9322,133.2383,132.9131,133.1522,8551.0
2019-01-14 11:00:00,139.13,139.25,139.0,139.06,8397.0,133.0757,133.1905,132.9513,133.0087,8397.0
2019-01-14 11:10:00,139.03,139.12,138.83,138.86,15893.0,132.98,133.0661,132.7887,132.8174,15893.0
2019-01-14 11:20:00,138.85,138.99,138.85,138.97,9147.0,132.8079,132.9418,132.8079,132.9226,9147.0
2019-01-14 11:30:00,138.94,139.27,138.89,139.21,31147.0,132.8939,133.2096,132.8461,133.1522,31147.0
2019-01-14 11:40:00,139.27,139.28,139.16,139.17,16730.0,133.2096,133.2192,133.1044,133.1139,16730.0
2019-01-14 11:50:00,139.1,139.19,138.98,139.04,35584.0,133.047,133.1331,132.9322,132.9896,35584.0
2019-01-14 12:00:00,139.08,139.08,138.96,139.05,14251.0,133.0279,133.0279,132.9131,132.9992,14251.0
2019-01-14 12:10:00,139.06,139.27,139.03,139.22,47699.0,133.0087,133.2096,132.98,133.1618,47699.0
2019-01-14 12:20:00,139.21,139.21,139.12,139.15,6180.0,133.1522,133.1522,133.0661,133.0948,6180.0
2019-01-14 12:30:00,139.15,139.15,139.03,139.12,8291.0,133.0948,133.0948,132.98,133.0661,8291.0
2019-01-14 12:40:00,139.12,139.18,139.05,139.12,7115.0,133.0661,133.1235,132.9992,133.0661,7115.0
2019-01-14 12:50:00,139.1,139.15,139.04,139.07,8716.0,133.047,133.0948,132.9896,133.0183,8716.0
2019-01-14 13:00:00,139.06,139.11,138.94,139.05,12475.0,133.0087,133.0566,132.8939,132.9992,12475.0
2019-01-14 13:10:00,139.08,139.2,139.05,139.2,110745.0,133.0279,133.1426,132.9992,133.1426,110745.0
2019-01-14 13:20:00,139.24,139.24,139.11,139.14,9370.0,133.1809,133.1809,133.0566,133.0852,9370.0
2019-01-14 13:30:00,139.15,139.28,139.15,139.27,23295.0,133.0948,133.2192,133.0948,133.2096,23295.0
2019-01-14 13:40:00,139.26,139.33,139.19,139.21,19204.0,133.2,133.267,133.1331,133.1522,19204.0
2019-01-14 13:50:00,139.25,139.25,139.16,139.18,11195.0,133.1905,133.1905,133.1044,133.1235,11195.0
2019-01-14 14:00:00,139.16,139.21,139.05,139.05,16064.0,133.1044,133.1522,132.9992,132.9992,16064.0
2019-01-14 14:10:00,139.08,139.09,138.96,138.97,20043.0,133.0279,133.0374,132.9131,132.9226,20043.0
2019-01-14 14:20:00,138.97,139.0,138.89,138.94,62297.0,132.9226,132.9513,132.8461,132.8939,62297.0
2019-01-14 14:30:00,138.96,139.04,138.94,138.97,23322.0,132.9131,132.9896,132.8939,132.9226,23322.0
2019-01-14 14:40:00,138.97,139.13,138.97,139.12,46939.0,132.9226,133.0757,132.9226,133.0661,46939.0
2019-01-14 14:50:00,139.12,139.24,139.09,139.22,9394.0,133.0661,133.1809,133.0374,133.1618,9394.0
2019-01-14 15:00:00,139.22,139.25,139.12,139.19,28171.0,133.1618,133.1905,133.0661,133.1331,28171.0
2019-01-14 15:10:00,139.2,139.22,139.06,139.13,20055.0,133.1426,133.1618,133.0087,133.0757,20055.0
2019-01-14 15:20:00,139.12,139.23,139.09,139.1,17278.0,133.0661,133.1713,133.0374,133.047,17278.0
2019-01-14 15:30:00,139.1,139.18,139.07,139.09,25236.0,133.047,133.1235,133.0183,133.0374,25236.0
2019-01-14 15:40:00,139.09,139.1,138.87,138.87,43862.0,133.0374,133.047,132.827,132.827,43862.0
2019-01-14 15:50:00,138.88,139.0,138.71,138.77,57933.0,132.8366,132.9513,132.674,132.7313,57933.0
2019-01-15 09:30:00,139.1,139.92,139.1,139.92,20492.0,133.047,133.8313,133.047,133.8313,20492.0
2019-01-15 09:40:00,139.94,140.03,139.83,140.02,10168.0,133.8504,133.9365,133.7452,133.927,10168.0
2019-01-15 09:50:00,140.15,140.22,139.97,140.11,9040.0,134.0513,134.1182,133.8791,134.013,9040.0
2019-01-15 10:00:00,140.2,140.62,140.2,140.32,18455.0,134.0991,134.5008,134.0991,134.2139,18455.0
2019-01-15 10:10:00,140.27,140.37,139.96,140.13,13672.0,134.1661,134.2617,133.8696,134.0322,13672.0
2019-01-15 10:20:00,140.05,140.11,139.88,140.03,3096.0,133.9556,134.013,133.793,133.9365,3096.0
2019-01-15 10:30:00,140.14,140.14,139.94,140.12,9455.0,134.0417,134.0417,133.8504,134.0226,9455.0
2019-01-15 10:40:00,140.19,140.28,140.06,140.09,27051.0,134.0896,134.1756,133.9652,133.9939,27051.0
2019-01-15 10:50:00,140.19,140.34,140.12,140.25,16647.0,134.0896,134.233,134.0226,134.1469,16647.0
2019-01-15 11:00:00,140.3,140.38,140.23,140.27,9189.0,134.1948,134.2713,134.1278,134.1661,9189.0
2019-01-15 11:10:00,140.26,140.27,140.12,140.21,14733.0,134.1565,134.1661,134.0226,134.1087,14733.0
2019-01-15 11:20:00,140.26,140.27,140.14,140.23,4075.0,134.1565,134.1661,134.0417,134.1278,4075.0
2019-01-15 11:30:00,140.21,140.29,140.2,140.28,6118.0,134.1087,134.1852,134.0991,134.1756,6118.0
2019-01-15 11:40:00,140.26,140.51,140.25,140.47,10554.0,134.1565,134.3956,134.1469,134.3574,10554.0
2019-01-15 11:50:00,140.46,140.73,140.37,140.73,15396.0,134.3478,134.6061,134.2617,134.6061,15396.0
2019-01-15 12:00:00,140.71,140.88,140.66,140.7,29751.0,134.5869,134.7495,134.5391,134.5774,29751.0
2019-01-15 12:10:00,140.74,140.91,140.71,140.81,20465.0,134.6156,134.7782,134.5869,134.6826,20465.0
2019-01-15 12:20:00,140.83,140.92,140.78,140.79,9303.0,134.7017,134.7878,134.6539,134.6634,9303.0
2019-01-15 12:30:00,140.82,140.82,140.67,140.73,14632.0,134.6921,134.6921,134.5487,134.6061,14632.0
2019-01-15 12:40:00,140.73,140.79,140.7,140.76,5304.0,134.6061,134.6634,134.5774,134.6347,5304.0
2019-01-15 12:50:00,140.71,140.73,140.58,140.65,14016.0,134.5869,134.6061,134.4626,134.5295,14016.0
2019-01-15 13:00:00,140.66,140.74,140.61,140.71,4116.0,134.5391,134.6156,134.4913,134.5869,4116.0
2019-01-15 13:10:00,140.7,140.72,140.57,140.67,17233.0,134.5774,134.5965,134.453,134.5487,17233.0
2019-01-15 13:20:00,140.72,140.73,140.66,140.71,5148.0,134.5965,134.6061,134.5391,134.5869,5148.0
2019-01-15 13:30:00,140.71,140.83,140.68,140.79,9902.0,134.5869,134.7017,134.5582,134.6634,9902.0
2019-01-15 13:40:00,140.79,140.84,140.7,140.73,5856.0,134.6634,134.7113,134.5774,134.6061,5856.0
2019-01-15 13:50:00,140.75,140.79,140.71,140.76,10289.0,134.6252,134.6634,134.5869,134.6347,10289.0
2019-01-15 14:00:00,140.79,140.92,140.65,140.7,14032.0,134.6634,134.7878,134.5295,134.5774,14032.0
2019-01-15 14:10:00,140.72,140.75,140.5,140.59,10831.0,134.5965,134.6252,134.3861,134.4721,10831.0
2019-01-15 14:20:00,140.51,140.53,140.08,140.08,19206.0,134.3956,134.4148,133.9843,133.9843,19206.0
2019-01-15 14:30:00,140.05,140.24,139.9,140.06,38132.0,133.9556,134.1374,133.8122,133.9652,38132.0
2019-01-15 14:40:00,140.12,140.28,140.12,140.2,64248.0,134.0226,134.1756,134.0226,134.0991,64248.0
2019-01-15 14:50:00,140.21,140.44,140.2,140.43,50397.0,134.1087,134.3287,134.0991,134.3191,50397.0
2019-01-15 15:00:00,140.39,140.66,140.36,140.64,60365.0,134.2809,134.5391,134.2522,134.52,60365.0
2019-01-15 15:10:00,140.65,140.68,140.53,140.56,64476.0,134.5295,134.5582,134.4148,134.4435,64476.0
2019-01-15 15:20:00,140.56,140.61,140.47,140.56,61695.0,134.4435,134.4913,134.3574,134.4435,61695.0
2019-01-15 15:30:00,140.56,140.62,140.5,140.57,80645.0,134.4435,134.5008,134.3861,134.453,80645.0
2019-01-15 15:40:00,140.56,140.87,140.54,140.76,93421.0,134.4435,134.74,134.4243,134.6347,93421.0
2019-01-15 15:50:00,140.76,140.82,140.66,140.78,215569.0,134.6347,134.6921,134.5391,134.6539,215569.0
2019-01-16 09:30:00,140.95,141.4,140.89,141.37,26598.0,134.8165,135.2469,134.7591,135.2182,26598.0
2019-01-16 09:40:00,141.34,141.7,141.34,141.55,38264.0,135.1895,135.5338,135.1895,135.3904,38264.0
2019-01-16 09:50:00,141.58,141.58,141.48,141.52,5669.0,135.4191,135.4191,135.3234,135.3617,5669.0
2019-01-16 10:00:00,141.54,141.64,141.42,141.58,10271.0,135.3808,135.4765,135.266,135.4191,10271.0
2019-01-16 10:10:00,141.61,141.61,141.46,141.46,7703.0,135.4478,135.4478,135.3043,135.3043,7703.0
2019-01-16 10:20:00,141.47,141.48,141.23,141.24,16207.0,135.3139,135.3234,135.0843,135.0939,16207.0
2019-01-16 10:30:00,141.27,141.31,140.97,140.97,7951.0,135.1226,135.1608,134.8356,134.8356,7951.0
2019-01-16 10:40:00,140.93,141.07,140.77,141.07,15291.0,134.7974,134.9313,134.6443,134.9313,15291.0
2019-01-16 10:50:00,141.08,141.12,141.05,141.05,12758.0,134.9408,134.9791,134.9121,134.9121,12758.0
2019-01-16 11:00:00,141.05,141.1,140.74,140.93,16540.0,134.9121,134.96,134.6156,134.7974,16540.0
2019-01-16 11:10:00,140.96,141.28,140.96,141.27,23010.0,134.826,135.1321,134.826,135.1226,23010.0
2019-01-16 11:20:00,141.3,141.3,141.11,141.23,11887.0,135.1513,135.1513,134.9695,135.0843,11887.0
2019-01-16 11:30:00,141.21,141.37,141.14,141.26,10033.0,135.0652,135.2182,134.9982,135.113,10033.0
2019-01-16 11:40:00,141.24,141.28,140.93,140.93,17210.0,135.0939,135.1321,134.7974,134.7974,17210.0
2019-01-16 11:50:00,140.93,141.01,140.8,140.93,14833.0,134.7974,134.8739,134.673,134.7974,14833.0
2019-01-16 12:00:00,140.93,141.03,140.9,140.94,14176.0,134.7974,134.893,134.7687,134.8069,14176.0
2019-01-16 12:10:00,140.95,141.1,140.77,141.03,12297.0,134.8165,134.96,134.6443,134.893,12297.0
2019-01-16 12:20:00,140.96,141.26,140.94,141.04,2650045.0,134.826,135.113,134.8069,134.9026,2650045.0
2019-01-16 12:30:00,141.05,141.05,140.86,140.92,19183.0,134.9121,134.9121,134.7304,134.7878,19183.0
2019-01-16 12:40:00,141.0,141.11,141.0,141.06,10817.0,134.8643,134.9695,134.8643,134.9217,10817.0
2019-01-16 12:50:00,141.09,141.18,141.08,141.17,16179.0,134.9504,135.0365,134.9408,135.0269,16179.0
2019-01-16 13:00:00,141.12,141.14,140.99,141.06,13265.0,134.9791,134.9982,134.8547,134.9217,13265.0
2019-01-16 13:10:00,141.08,141.12,140.98,141.07,19922.0,134.9408,134.9791,134.8452,134.9313,19922.0
2019-01-16 13:20:00,141.08,141.12,141.01,141.01,10881.0,134.9408,134.9791,134.8739,134.8739,10881.0
2019-01-16 13:30:00,141.01,141.1,141.0,141.02,35988.0,134.8739,134.96,134.8643,134.8834,35988.0
2019-01-16 13:40:00,141.03,141.16,140.96,141.11,32643.0,134.893,135.0173,134.826,134.9695,32643.0
2019-01-16 13:50:00,141.1,141.12,141.04,141.08,31921.0,134.96,134.9791,134.9026,134.9408,31921.0
2019-01-16 14:00:00,141.15,141.2,141.12,141.14,17542.0,135.0078,135.0556,134.9791,134.9982,17542.0
2019-01-16 14:10:00,141.16,141.3,141.13,141.24,13562.0,135.0173,135.1513,134.9886,135.0939,13562.0
2019-01-16 14:20:00,141.26,141.32,141.23,141.28,27552.0,135.113,135.1704,135.0843,135.1321,27552.0
2019-01-16 14:30:00,141.29,141.42,141.26,141.36,25774.0,135.1417,135.266,135.113,135.2086,25774.0
2019-01-16 14:40:00,141.37,141.4,141.3,141.34,43799.0,135.2182,135.2469,135.1513,135.1895,43799.0
2019-01-16 14:50:00,141.34,141.36,141.16,141.16,28630.0,135.1895,135.2086,135.0173,135.0173,28630.0
2019-01-16 15:00:00,141.2,141.36,141.16,141.25,39234.0,135.0556,135.2086,135.0173,135.1034,39234.0
2019-01-16 15:10:00,141.28,141.29,141.17,141.28,22975.0,135.1321,135.1417,135.0269,135.1321,22975.0
2019-01-16 15:20:00,141.28,141.36,141.23,141.3,43603.0,135.1321,135.2086,135.0843,135.1513,43603.0
2019-01-16 15:30:00,141.3,141.31,140.96,141.07,60129.0,135.1513,135.1608,134.826,134.9313,60129.0
2019-01-16 15:40:00,141.08,141.08,140.93,141.06,81662.0,134.9408,134.9408,134.7974,134.9217,81662.0
2019-01-16 15:50:00,141.05,141.07,140.85,140.89,77634.0,134.9121,134.9313,134.7208,134.7591,77634.0
2019-01-17 09:30:00,140.43,140.81,140.09,140.7,41080.0,134.3191,134.6826,133.9939,134.5774,41080.0
2019-01-17 09:40:00,140.74,140.93,140.72,140.88,21274.0,134.6156,134.7974,134.5965,134.7495,21274.0
2019-01-17 09:50:00,140.84,141.21,140.84,141.17,16412.0,134.7113,135.0652,134.7113,135.0269,16412.0
2019-01-17 10:00:00,141.14,141.15,140.9,140.91,6640.0,134.9982,135.0078,134.7687,134.7782,6640.0
2019-01-17 10:10:00,140.92,141.23,140.82,140.82,11379.0,134.7878,135.0843,134.6921,134.6921,11379.0
2019-01-17 10:20:00,140.9,141.14,140.83,141.1,12061.0,134.7687,134.9982,134.7017,134.96,12061.0
2019-01-17 10:30:00,141.01,141.11,140.92,140.92,17336.0,134.8739,134.9695,134.7878,134.7878,17336.0
2019-01-17 10:40:00,140.92,141.04,140.91,141.0,10625.0,134.7878,134.9026,134.7782,134.8643,10625.0
2019-01-17 10:50:00,141.0,141.14,140.97,141.11,6540.0,134.8643,134.9982,134.8356,134.9695,6540.0
2019-01-17 11:00:00,141.14,141.32,141.13,141.31,13955.0,134.9982,135.1704,134.9886,135.1608,13955.0
2019-01-17 11:10:00,141.28,141.35,141.23,141.23,7375.0,135.1321,135.1991,135.0843,135.0843,7375.0
2019-01-17 11:20:00,141.26,141.33,141.22,141.31,14667.0,135.113,135.1799,135.0747,135.1608,14667.0
2019-01-17 11:30:00,141.29,141.38,141.26,141.37,11277.0,135.1417,135.2278,135.113,135.2182,11277.0
2019-01-17 11:40:00,141.38,141.4,141.25,141.27,130558.0,135.2278,135.2469,135.1034,135.1226,130558.0
2019-01-17 11:50:00,141.28,141.31,141.18,141.27,8314.0,135.1321,135.1608,135.0365,135.1226,8314.0
2019-01-17 12:00:00,141.3,141.38,141.26,141.27,4546.0,135.1513,135.2278,135.113,135.1226,4546.0
2019-01-17 12:10:00,141.27,141.39,141.26,141.34,7268.0,135.1226,135.2373,135.113,135.1895,7268.0
2019-01-17 12:20:00,141.29,141.33,141.25,141.32,4602.0,135.1417,135.1799,135.1034,135.1704,4602.0
2019-01-17 12:30:00,141.33,141.36,141.29,141.33,27596.0,135.1799,135.2086,135.1417,135.1799,27596.0
2019-01-17 12:40:00,141.34,141.38,141.23,141.25,13434.0,135.1895,135.2278,135.0843,135.1034,13434.0
2019-01-17 12:50:00,141.26,141.27,141.11,141.19,13558.0,135.113,135.1226,134.9695,135.046,13558.0
2019-01-17 13:00:00,141.18,141.26,141.18,141.26,4211.0,135.0365,135.113,135.0365,135.113,4211.0
2019-01-17 13:10:00,141.28,141.35,141.28,141.31,17735.0,135.1321,135.1991,135.1321,135.1608,17735.0
2019-01-17 13:20:00,141.35,141.48,141.33,141.38,28759.0,135.1991,135.3234,135.1799,135.2278,28759.0
2019-01-17 13:30:00,141.44,141.46,141.39,141.42,8379.0,135.2852,135.3043,135.2373,135.266,8379.0
2019-01-17 13:40:00,141.42,141.43,141.31,141.33,13365.0,135.266,135.2756,135.1608,135.1799,13365.0
2019-01-17 13:50:00,141.35,141.39,141.27,141.39,6563.0,135.1991,135.2373,135.1226,135.2373,6563.0
2019-01-17 14:00:00,141.39,141.44,141.36,141.4,79771.0,135.2373,135.2852,135.2086,135.2469,79771.0
2019-01-17 14:10:00,141.4,141.43,141.35,141.38,41572.0,135.2469,135.2756,135.1991,135.2278,41572.0
2019-01-17 14:20:00,141.36,141.37,141.26,141.29,24197.0,135.2086,135.2182,135.113,135.1417,24197.0
2019-01-17 14:30:00,141.27,141.65,141.22,141.6,42808.0,135.1226,135.486,135.0747,135.4382,42808.0
2019-01-17 14:40:00,141.63,142.62,141.63,142.55,36257.0,135.4669,136.4138,135.4669,136.3469,36257.0
2019-01-17 14:50:00,142.55,142.57,141.7,141.85,45270.0,136.3469,136.366,135.5338,135.6773,45270.0
2019-01-17 15:00:00,141.86,141.89,141.52,141.72,29203.0,135.6869,135.7156,135.3617,135.553,29203.0
2019-01-17 15:10:00,141.74,141.76,141.57,141.71,37902.0,135.5721,135.5912,135.4095,135.5434,37902.0
2019-01-17 15:20:00,141.76,141.93,141.63,141.93,31294.0,135.5912,135.7538,135.4669,135.7538,31294.0
2019-01-17 15:30:00,141.91,142.1,141.91,141.97,42541.0,135.7347,135.9164,135.7347,135.7921,42541.0
2019-01-17 15:40:00,141.99,142.03,141.86,141.86,56121.0,135.8112,135.8495,135.6869,135.6869,56121.0
2019-01-17 15:50:00,141.88,142.07,141.76,142.07,60881.0,135.706,135.8877,135.5912,135.8877,60881.0
2019-01-18 09:30:00,143.28,143.34,142.85,142.97,53012.0,137.0451,137.1025,136.6338,136.7486,53012.0
2019-01-18 09:40:00,142.94,143.02,142.82,142.92,49274.0,136.7199,136.7964,136.6051,136.7008,49274.0
2019-01-18 09:50:00,142.88,142.9,142.62,142.74,38186.0,136.6625,136.6816,136.4138,136.5286,38186.0
2019-01-18 10:00:00,142.73,142.78,142.52,142.62,354315.0,136.519,136.5668,136.3182,136.4138,354315.0
2019-01-18 10:10:00,142.62,143.22,142.6,142.97,71819.0,136.4138,136.9877,136.3947,136.7486,71819.0
2019-01-18 10:20:00,143.0,143.09,142.91,142.97,18925.0,136.7773,136.8634,136.6912,136.7486,18925.0
2019-01-18 10:30:00,142.96,143.18,142.96,143.07,62259.0,136.739,136.9494,136.739,136.8442,62259.0
2019-01-18 10:40:00,143.08,143.51,143.06,143.37,341524.0,136.8538,137.2651,136.8347,137.1312,341524.0
2019-01-18 10:50:00,143.37,143.52,143.3,143.52,99453.0,137.1312,137.2746,137.0642,137.2746,99453.0
2019-01-18 11:00:00,143.5,143.85,143.49,143.75,94854.0,137.2555,137.5903,137.246,137.4946,94854.0
2019-01-18 11:10:00,143.77,143.77,143.59,143.63,18831.0,137.5138,137.5138,137.3416,137.3799,18831.0
2019-01-18 11:20:00,143.67,143.9,143.58,143.88,22758.0,137.4181,137.6381,137.332,137.619,22758.0
2019-01-18 11:30:00,143.87,143.9,143.74,143.86,12009.0,137.6094,137.6381,137.4851,137.5999,12009.0
2019-01-18 11:40:00,143.85,143.92,143.78,143.78,9839.0,137.5903,137.6572,137.5233,137.5233,9839.0
2019-01-18 11:50:00,143.8,143.95,143.71,143.91,15308.0,137.5425,137.6859,137.4564,137.6477,15308.0
2019-01-18 12:00:00,143.96,144.07,143.83,143.89,44564.0,137.6955,137.8007,137.5712,137.6285,44564.0
2019-01-18 12:10:00,143.92,144.22,143.91,144.06,26518.0,137.6572,137.9442,137.6477,137.7911,26518.0
2019-01-18 12:20:00,144.06,144.21,144.02,144.15,10369.0,137.7911,137.9346,137.7529,137.8772,10369.0
2019-01-18 12:30:00,144.1,144.22,144.06,144.12,63348.0,137.8294,137.9442,137.7911,137.8485,63348.0
2019-01-18 12:40:00,144.1,144.23,144.01,144.01,19235.0,137.8294,137.9538,137.7433,137.7433,19235.0
2019-01-18 12:50:00,144.02,144.11,143.94,144.11,14414.0,137.7529,137.839,137.6764,137.839,14414.0
2019-01-18 13:00:00,144.1,144.16,143.98,143.99,10983.0,137.8294,137.8868,137.7146,137.7242,10983.0
2019-01-18 13:10:00,144.0,144.0,143.88,143.89,21322.0,137.7338,137.7338,137.619,137.6285,21322.0
2019-01-18 13:20:00,143.93,144.02,143.81,143.81,41047.0,137.6668,137.7529,137.552,137.552,41047.0
2019-01-18 13:30:00,143.85,143.86,143.67,143.73,208915.0,137.5903,137.5999,137.4181,137.4755,208915.0
2019-01-18 13:40:00,143.73,143.83,143.68,143.8,35085.0,137.4755,137.5712,137.4277,137.5425,35085.0
2019-01-18 13:50:00,143.81,143.87,143.76,143.87,22893.0,137.552,137.6094,137.5042,137.6094,22893.0
2019-01-18 14:00:00,143.87,143.89,143.74,143.86,16465.0,137.6094,137.6285,137.4851,137.5999,16465.0
2019-01-18 14:10:00,143.85,143.86,143.67,143.67,21419.0,137.5903,137.5999,137.4181,137.4181,21419.0
2019-01-18 14:20:00,143.68,143.77,143.51,143.55,20178.0,137.4277,137.5138,137.2651,137.3033,20178.0
2019-01-18 14:30:00,143.51,143.55,143.37,143.37,74197.0,137.2651,137.3033,137.1312,137.1312,74197.0
2019-01-18 14:40:00,143.39,143.52,143.32,143.52,36082.0,137.1503,137.2746,137.0833,137.2746,36082.0
2019-01-18 14:50:00,143.5,143.65,143.47,143.57,13694.0,137.2555,137.399,137.2268,137.3225,13694.0
2019-01-18 15:00:00,143.55,143.57,143.43,143.5,10883.0,137.3033,137.3225,137.1886,137.2555,10883.0
2019-01-18 15:10:00,143.47,143.67,143.44,143.63,24314.0,137.2268,137.4181,137.1981,137.3799,24314.0
2019-01-18 15:20:00,143.66,143.66,143.51,143.55,27894.0,137.4086,137.4086,137.2651,137.3033,27894.0
2019-01-18 15:30:00,143.58,143.68,143.49,143.65,27747.0,137.332,137.4277,137.246,137.399,27747.0
2019-01-18 15:40:00,143.65,143.82,143.55,143.55,31087.0,137.399,137.5616,137.3033,137.3033,31087.0
2019-01-18 15:50:00,143.55,143.86,143.42,143.85,51747.0,137.3033,137.5999,137.179,137.5903,51747.0
2019-01-22 09:30:00,142.97,142.97,142.73,142.86,47871.0,136.7486,136.7486,136.519,136.6434,47871.0
2019-01-22 09:40:00,142.82,142.82,142.49,142.49,25589.0,136.6051,136.6051,136.2895,136.2895,25589.0
2019-01-22 09:50:00,142.44,142.67,142.29,142.59,25523.0,136.2416,136.4616,136.0982,136.3851,25523.0
2019-01-22 10:00:00,142.55,142.55,142.14,142.27,30511.0,136.3469,136.3469,135.9547,136.079,30511.0
2019-01-22 10:10:00,142.43,142.43,142.21,142.35,43440.0,136.2321,136.2321,136.0217,136.1556,43440.0
2019-01-22 10:20:00,142.44,142.59,142.41,142.51,4531.0,136.2416,136.3851,136.2129,136.3086,4531.0
2019-01-22 10:30:00,142.48,142.69,142.45,142.61,8276.0,136.2799,136.4808,136.2512,136.4042,8276.0
2019-01-22 10:40:00,142.54,142.58,142.31,142.35,12027.0,136.3373,136.3756,136.1173,136.1556,12027.0
2019-01-22 10:50:00,142.41,142.59,142.34,142.34,11394.0,136.2129,136.3851,136.146,136.146,11394.0
2019-01-22 11:00:00,142.32,142.43,142.29,142.32,31927.0,136.1269,136.2321,136.0982,136.1269,31927.0
2019-01-22 11:10:00,142.31,142.46,142.18,142.36,6176.0,136.1173,136.2608,135.993,136.1651,6176.0
2019-01-22 11:20:00,142.4,142.53,142.36,142.38,7377.0,136.2034,136.3277,136.1651,136.1843,7377.0
2019-01-22 11:30:00,142.38,142.5,142.34,142.35,12929.0,136.1843,136.299,136.146,136.1556,12929.0
2019-01-22 11:40:00,142.32,142.32,142.0,142.08,65716.0,136.1269,136.1269,135.8208,135.8973,65716.0
2019-01-22 11:50:00,142.03,142.06,141.73,141.74,19201.0,135.8495,135.8782,135.5625,135.5721,19201.0
2019-01-22 12:00:00,141.72,141.97,141.64,141.92,44095.0,135.553,135.7921,135.4765,135.7443,44095.0
2019-01-22 12:10:00,141.89,141.92,141.8,141.88,17296.0,135.7156,135.7443,135.6295,135.706,17296.0
2019-01-22 12:20:00,141.87,141.94,141.7,141.75,36829.0,135.6964,135.7634,135.5338,135.5817,36829.0
2019-01-22 12:30:00,141.76,141.83,141.68,141.74,13533.0,135.5912,135.6582,135.5147,135.5721,13533.0
2019-01-22 12:40:00,141.7,141.91,141.7,141.88,20586.0,135.5338,135.7347,135.5338,135.706,20586.0
2019-01-22 12:50:00,141.89,141.94,141.77,141.78,10900.0,135.7156,135.7634,135.6008,135.6104,10900.0
2019-01-22 13:00:00,141.75,141.75,141.32,141.34,22412.0,135.5817,135.5817,135.1704,135.1895,22412.0
2019-01-22 13:10:00,141.28,141.31,141.04,141.06,27860.0,135.1321,135.1608,134.9026,134.9217,27860.0
2019-01-22 13:20:00,141.02,141.35,141.01,141.35,48623.0,134.8834,135.1991,134.8739,135.1991,48623.0
2019-01-22 13:30:00,141.26,141.38,141.21,141.35,131715.0,135.113,135.2278,135.0652,135.1991,131715.0
2019-01-22 13:40:00,141.34,141.42,141.26,141.37,14508.0,135.1895,135.266,135.113,135.2182,14508.0
2019-01-22 13:50:00,141.45,141.52,141.4,141.51,18209.0,135.2947,135.3617,135.2469,135.3521,18209.0
2019-01-22 14:00:00,141.43,141.48,141.26,141.26,36617.0,135.2756,135.3234,135.113,135.113,36617.0
2019-01-22 14:10:00,141.25,141.37,141.21,141.3,30887.0,135.1034,135.2182,135.0652,135.1513,30887.0
2019-01-22 14:20:00,141.31,141.35,140.99,141.01,30803.0,135.1608,135.1991,134.8547,134.8739,30803.0
2019-01-22 14:30:00,141.02,141.11,140.89,140.96,21412.0,134.8834,134.9695,134.7591,134.826,21412.0
2019-01-22 14:40:00,140.98,141.09,140.67,140.7,23512.0,134.8452,134.9504,134.5487,134.5774,23512.0
2019-01-22 14:50:00,140.67,140.85,140.63,140.84,142471.0,134.5487,134.7208,134.5104,134.7113,142471.0
2019-01-22 15:00:00,140.8,140.83,140.52,140.58,199715.0,134.673,134.7017,134.4052,134.4626,199715.0
2019-01-22 15:10:00,140.6,140.79,140.53,140.78,44829.0,134.4817,134.6634,134.4148,134.6539,44829.0
2019-01-22 15:20:00,140.81,141.06,140.8,141.02,32875.0,134.6826,134.9217,134.673,134.8834,32875.0
2019-01-22 15:30:00,141.02,141.28,140.61,141.28,214427.0,134.8834,135.1321,134.4913,135.1321,214427.0
2019-01-22 15:40:00,141.31,141.45,140.93,140.94,36117.0,135.1608,135.2947,134.7974,134.8069,36117.0
2019-01-22 15:50:00,140.96,141.5,140.78,141.5,48637.0,134.826,135.3425,134.6539,135.3425,48637.0
2019-01-23 09:30:00,142.2,142.4,142.02,142.22,26801.0,136.0121,136.2034,135.8399,136.0312,26801.0
2019-01-23 09:40:00,142.26,142.52,142.16,142.51,14136.0,136.0695,136.3182,135.9738,136.3086,14136.0
2019-01-23 09:50:00,142.48,142.54,142.35,142.37,6142.0,136.2799,136.3373,136.1556,136.1747,6142.0
2019-01-23 10:00:00,142.4,142.56,142.25,142.25,17196.0,136.2034,136.3564,136.0599,136.0599,17196.0
2019-01-23 10:10:00,142.32,142.39,141.98,142.0,11138.0,136.1269,136.1938,135.8017,135.8208,11138.0
2019-01-23 10:20:00,142.01,142.08,141.8,141.81,2658.0,135.8304,135.8973,135.6295,135.6391,2658.0
2019-01-23 10:30:00,141.78,141.98,141.74,141.8,156977.0,135.6104,135.8017,135.5721,135.6295,156977.0
2019-01-23 10:40:00,141.81,141.83,141.42,141.49,110235.0,135.6391,135.6582,135.266,135.333,110235.0
2019-01-23 10:50:00,141.39,141.49,141.27,141.34,125084.0,135.2373,135.333,135.1226,135.1895,125084.0
2019-01-23 11:00:00,141.4,141.51,141.31,141.4,10050.0,135.2469,135.3521,135.1608,135.2469,10050.0
2019-01-23 11:10:00,141.45,141.58,141.09,141.13,23591.0,135.2947,135.4191,134.9504,134.9886,23591.0
2019-01-23 11:20:00,141.11,141.13,140.86,141.06,13155.0,134.9695,134.9886,134.7304,134.9217,13155.0
2019-01-23 11:30:00,141.05,141.17,140.98,141.09,4842.0,134.9121,135.0269,134.8452,134.9504,4842.0
2019-01-23 11:40:00,141.04,141.09,140.59,140.59,9591.0,134.9026,134.9504,134.4721,134.4721,9591.0
2019-01-23 11:50:00,140.62,140.65,140.25,140.25,8729.0,134.5008,134.5295,134.1469,134.1469,8729.0
2019-01-23 12:00:00,140.38,140.52,140.08,140.2,7612.0,134.2713,134.4052,133.9843,134.0991,7612.0
2019-01-23 12:10:00,140.29,140.33,140.05,140.1,16381.0,134.1852,134.2235,133.9556,134.0035,16381.0
2019-01-23 12:20:00,140.13,140.51,140.13,140.43,14864.0,134.0322,134.3956,134.0322,134.3191,14864.0
2019-01-23 12:30:00,140.41,140.58,140.41,140.45,4962.0,134.3,134.4626,134.3,134.3382,4962.0
2019-01-23 12:40:00,140.49,140.82,140.43,140.76,11837.0,134.3765,134.6921,134.3191,134.6347,11837.0
2019-01-23 12:50:00,140.75,140.86,140.68,140.82,6746.0,134.6252,134.7304,134.5582,134.6921,6746.0
2019-01-23 13:00:00,140.8,140.81,140.49,140.67,16222.0,134.673,134.6826,134.3765,134.5487,16222.0
2019-01-23 13:10:00,140.8,141.06,140.71,140.96,13101.0,134.673,134.9217,134.5869,134.826,13101.0
2019-01-23 13:20:00,140.98,141.01,140.85,140.86,12740.0,134.8452,134.8739,134.7208,134.7304,12740.0
2019-01-23 13:30:00,140.87,141.09,140.86,141.02,16330.0,134.74,134.9504,134.7304,134.8834,16330.0
2019-01-23 13:40:00,141.05,141.09,140.91,141.03,18107.0,134.9121,134.9504,134.7782,134.893,18107.0
2019-01-23 13:50:00,141.02,141.05,140.89,140.95,17903.0,134.8834,134.9121,134.7591,134.8165,17903.0
2019-01-23 14:00:00,141.02,141.28,141.01,141.2,15282.0,134.8834,135.1321,134.8739,135.0556,15282.0
2019-01-23 14:10:00,141.0,141.0,140.91,140.91,1437.0,134.8643,134.8643,134.7782,134.7782,1437.0
2019-01-23 14:20:00,140.94,141.2,140.93,141.17,16581.0,134.8069,135.0556,134.7974,135.0269,16581.0
2019-01-23 14:30:00,141.06,141.19,140.94,141.03,27504.0,134.9217,135.046,134.8069,134.893,27504.0
2019-01-23 14:40:00,141.0,141.01,140.7,140.85,21091.0,134.8643,134.8739,134.5774,134.7208,21091.0
2019-01-23 14:50:00,140.82,141.02,140.82,140.97,37754.0,134.6921,134.8834,134.6921,134.8356,37754.0
2019-01-23 15:00:00,140.92,141.14,140.92,140.99,16240.0,134.7878,134.9982,134.7878,134.8547,16240.0
2019-01-23 15:10:00,141.01,141.34,141.0,141.31,8446.0,134.8739,135.1895,134.8643,135.1608,8446.0
2019-01-23 15:20:00,141.31,141.51,141.3,141.4,12510.0,135.1608,135.3521,135.1513,135.2469,12510.0
2019-01-23 15:30:00,141.45,141.46,141.31,141.37,14014.0,135.2947,135.3043,135.1608,135.2182,14014.0
2019-01-23 15:40:00,141.39,141.51,141.34,141.46,38643.0,135.2373,135.3521,135.1895,135.3043,38643.0
2019-01-23 15:50:00,141.49,141.57,141.28,141.53,37107.0,135.333,135.4095,135.1321,135.3712,37107.0
2019-01-24 09:30:00,141.67,141.84,141.56,141.71,20798.0,135.5052,135.6678,135.3999,135.5434,20798.0
2019-01-24 09:40:00,141.75,142.04,141.47,141.9,22533.0,135.5817,135.859,135.3139,135.7251,22533.0
2019-01-24 09:50:00,141.81,141.98,141.61,141.71,6687.0,135.6391,135.8017,135.4478,135.5434,6687.0
2019-01-24 10:00:00,141.7,141.9,141.57,141.85,9315.0,135.5338,135.7251,135.4095,135.6773,9315.0
2019-01-24 10:10:00,141.81,142.24,141.81,142.16,15480.0,135.6391,136.0503,135.6391,135.9738,15480.0
2019-01-24 10:20:00,142.13,142.31,142.03,142.24,16595.0,135.9451,136.1173,135.8495,136.0503,16595.0
2019-01-24 10:30:00,142.27,142.29,141.97,142.03,10121.0,136.079,136.0982,135.7921,135.8495,10121.0
2019-01-24 10:40:00,142.06,142.06,141.68,141.68,15724.0,135.8782,135.8782,135.5147,135.5147,15724.0
2019-01-24 10:50:00,141.67,141.77,141.58,141.73,25930.0,135.5052,135.6008,135.4191,135.5625,25930.0
2019-01-24 11:00:00,141.69,141.86,141.68,141.78,17027.0,135.5243,135.6869,135.5147,135.6104,17027.0
2019-01-24 11:10:00,141.8,141.85,141.41,141.41,12356.0,135.6295,135.6773,135.2565,135.2565,12356.0
2019-01-24 11:20:00,141.41,141.64,141.37,141.59,7631.0,135.2565,135.4765,135.2182,135.4286,7631.0
2019-01-24 11:30:00,141.59,141.91,141.49,141.88,12708.0,135.4286,135.7347,135.333,135.706,12708.0
2019-01-24 11:40:00,141.92,142.12,141.87,142.05,43725.0,135.7443,135.9356,135.6964,135.8686,43725.0
2019-01-24 11:50:00,142.03,142.12,141.9,142.09,35279.0,135.8495,135.9356,135.7251,135.9069,35279.0
2019-01-24 12:00:00,142.06,142.07,141.87,141.94,21092.0,135.8782,135.8877,135.6964,135.7634,21092.0
2019-01-24 12:10:00,141.9,141.92,141.8,141.92,6094.0,135.7251,135.7443,135.6295,135.7443,6094.0
2019-01-24 12:20:00,141.86,141.92,141.81,141.83,4500.0,135.6869,135.7443,135.6391,135.6582,4500.0
2019-01-24 12:30:00,141.81,141.87,141.63,141.71,14035.0,135.6391,135.6964,135.4669,135.5434,14035.0
2019-01-24 12:40:00,141.69,141.73,141.65,141.65,6193.0,135.5243,135.5625,135.486,135.486,6193.0
2019-01-24 12:50:00,141.62,141.62,141.46,141.56,9932.0,135.4573,135.4573,135.3043,135.3999,9932.0
2019-01-24 13:00:00,141.61,141.62,141.41,141.45,17113.0,135.4478,135.4573,135.2565,135.2947,17113.0
2019-01-24 13:10:00,141.36,141.36,141.17,141.27,47075.0,135.2086,135.2086,135.0269,135.1226,47075.0
2019-01-24 13:20:00,141.34,141.44,141.28,141.41,13845.0,135.1895,135.2852,135.1321,135.2565,13845.0
2019-01-24 13:30:00,141.38,141.6,141.36,141.52,19043.0,135.2278,135.4382,135.2086,135.3617,19043.0
2019-01-24 13:40:00,141.54,141.54,141.32,141.45,8393.0,135.3808,135.3808,135.1704,135.2947,8393.0
2019-01-24 13:50:00,141.48,141.65,141.46,141.65,13126.0,135.3234,135.486,135.3043,135.486,13126.0
2019-01-24 14:00:00,141.58,141.76,141.49,141.68,17086.0,135.4191,135.5912,135.333,135.5147,17086.0
2019-01-24 14:10:00,141.71,141.71,141.58,141.62,5390.0,135.5434,135.5434,135.4191,135.4573,5390.0
2019-01-24 14:20:00,141.67,141.74,141.6,141.71,23994.0,135.5052,135.5721,135.4382,135.5434,23994.0
2019-01-24 14:30:00,141.62,141.87,141.6,141.85,17348.0,135.4573,135.6964,135.4382,135.6773,17348.0
2019-01-24 14:40:00,141.81,141.82,141.71,141.75,10526.0,135.6391,135.6486,135.5434,135.5817,10526.0
2019-01-24 14:50:00,141.74,141.84,141.73,141.79,75540.0,135.5721,135.6678,135.5625,135.6199,75540.0
2019-01-24 15:00:00,141.78,141.96,141.76,141.92,15919.0,135.6104,135.7825,135.5912,135.7443,15919.0
2019-01-24 15:10:00,141.88,142.07,141.88,141.97,10061.0,135.706,135.8877,135.706,135.7921,10061.0
2019-01-24 15:20:00,141.95,141.98,141.91,141.93,15187.0,135.773,135.8017,135.7347,135.7538,15187.0
2019-01-24 15:30:00,141.93,141.93,141.82,141.85,18445.0,135.7538,135.7538,135.6486,135.6773,18445.0
2019-01-24 15:40:00,141.83,141.95,141.8,141.9,41584.0,135.6582,135.773,135.6295,135.7251,41584.0
2019-01-24 15:50:00,141.91,142.14,141.91,142.05,49361.0,135.7347,135.9547,135.7347,135.8686,49361.0
2019-01-25 09:30:00,143.3,143.3,143.03,143.11,38361.0,137.0642,137.0642,136.806,136.8825,38361.0
2019-01-25 09:40:00,143.19,143.29,143.07,143.21,10127.0,136.959,137.0547,136.8442,136.9781,10127.0
2019-01-25 09:50:00,143.24,143.47,143.22,143.41,9758.0,137.0068,137.2268,136.9877,137.1694,9758.0
2019-01-25 10:00:00,143.5,143.67,143.44,143.65,17571.0,137.2555,137.4181,137.1981,137.399,17571.0
2019-01-25 10:10:00,143.61,143.73,143.58,143.59,12491.0,137.3607,137.4755,137.332,137.3416,12491.0
2019-01-25 10:20:00,143.6,143.67,143.51,143.63,4788.0,137.3512,137.4181,137.2651,137.3799,4788.0
2019-01-25 10:30:00,143.66,143.83,143.49,143.79,24822.0,137.4086,137.5712,137.246,137.5329,24822.0
2019-01-25 10:40:00,143.77,143.9,143.75,143.87,6112.0,137.5138,137.6381,137.4946,137.6094,6112.0
2019-01-25 10:50:00,143.79,143.83,143.73,143.8,15834.0,137.5329,137.5712,137.4755,137.5425,15834.0
2019-01-25 11:00:00,143.82,143.86,143.7,143.83,11559.0,137.5616,137.5999,137.4468,137.5712,11559.0
2019-01-25 11:10:00,143.8,143.81,143.7,143.71,8408.0,137.5425,137.552,137.4468,137.4564,8408.0
2019-01-25 11:20:00,143.73,143.74,143.58,143.64,9218.0,137.4755,137.4851,137.332,137.3894,9218.0
2019-01-25 11:30:00,143.65,143.73,143.62,143.72,11890.0,137.399,137.4755,137.3703,137.4659,11890.0
2019-01-25 11:40:00,143.68,143.87,143.68,143.85,8604.0,137.4277,137.6094,137.4277,137.5903,8604.0
2019-01-25 11:50:00,143.85,143.94,143.84,143.93,9727.0,137.5903,137.6764,137.5807,137.6668,9727.0
2019-01-25 12:00:00,143.89,143.9,143.77,143.83,6050.0,137.6285,137.6381,137.5138,137.5712,6050.0
2019-01-25 12:10:00,143.83,143.83,143.72,143.75,11691.0,137.5712,137.5712,137.4659,137.4946,11691.0
2019-01-25 12:20:00,143.81,144.01,143.76,143.95,9161.0,137.552,137.7433,137.5042,137.6859,9161.0
2019-01-25 12:30:00,143.91,143.99,143.88,143.99,23786.0,137.6477,137.7242,137.619,137.7242,23786.0
2019-01-25 12:40:00,144.01,144.02,143.53,143.61,18200.0,137.7433,137.7529,137.2842,137.3607,18200.0
2019-01-25 12:50:00,143.64,143.72,143.48,143.71,11160.0,137.3894,137.4659,137.2364,137.4564,11160.0
2019-01-25 13:00:00,143.72,143.79,143.64,143.74,7486.0,137.4659,137.5329,137.3894,137.4851,7486.0
2019-01-25 13:10:00,143.65,143.73,143.6,143.69,7930.0,137.399,137.4755,137.3512,137.4372,7930.0
2019-01-25 13:20:00,143.65,143.85,143.64,143.81,12246.0,137.399,137.5903,137.3894,137.552,12246.0
2019-01-25 13:30:00,143.81,143.84,143.74,143.76,21020.0,137.552,137.5807,137.4851,137.5042,21020.0
2019-01-25 13:40:00,143.79,143.9,143.77,143.88,9612.0,137.5329,137.6381,137.5138,137.619,9612.0
2019-01-25 13:50:00,143.91,143.92,143.83,143.88,14199.0,137.6477,137.6572,137.5712,137.619,14199.0
2019-01-25 14:00:00,143.86,143.94,143.79,143.91,7818.0,137.5999,137.6764,137.5329,137.6477,7818.0
2019-01-25 14:10:00,143.9,143.94,143.77,143.84,15062.0,137.6381,137.6764,137.5138,137.5807,15062.0
2019-01-25 14:20:00,143.81,143.81,143.47,143.53,28284.0,137.552,137.552,137.2268,137.2842,28284.0
2019-01-25 14:30:00,143.58,143.66,143.49,143.66,48523.0,137.332,137.4086,137.246,137.4086,48523.0
2019-01-25 14:40:00,143.65,143.8,143.64,143.74,20065.0,137.399,137.5425,137.3894,137.4851,20065.0
2019-01-25 14:50:00,143.68,143.84,143.64,143.74,21089.0,137.4277,137.5807,137.3894,137.4851,21089.0
2019-01-25 15:00:00,143.75,143.81,143.67,143.68,69400.0,137.4946,137.552,137.4181,137.4277,69400.0
2019-01-25 15:10:00,143.72,143.84,143.71,143.84,7042.0,137.4659,137.5807,137.4564,137.5807,7042.0
2019-01-25 15:20:00,143.81,143.85,143.63,143.65,47451.0,137.552,137.5903,137.3799,137.399,47451.0
2019-01-25 15:30:00,143.68,143.68,143.43,143.66,25666.0,137.4277,137.4277,137.1886,137.4086,25666.0
2019-01-25 15:40:00,143.66,143.79,143.61,143.73,53119.0,137.4086,137.5329,137.3607,137.4755,53119.0
2019-01-25 15:50:00,143.74,143.79,143.6,143.72,66022.0,137.4851,137.5329,137.3512,137.4659,66022.0
2019-01-28 09:30:00,142.16,142.16,141.72,141.74,48078.0,135.9738,135.9738,135.553,135.5721,48078.0
2019-01-28 09:40:00,141.72,141.87,141.6,141.6,8378.0,135.553,135.6964,135.4382,135.4382,8378.0
2019-01-28 09:50:00,141.44,141.72,141.36,141.68,21694.0,135.2852,135.553,135.2086,135.5147,21694.0
2019-01-28 10:00:00,141.56,141.87,141.39,141.86,27506.0,135.3999,135.6964,135.2373,135.6869,27506.0
2019-01-28 10:10:00,141.8,141.88,141.61,141.88,14607.0,135.6295,135.706,135.4478,135.706,14607.0
2019-01-28 10:20:00,141.87,142.1,141.86,142.08,28394.0,135.6964,135.9164,135.6869,135.8973,28394.0
2019-01-28 10:30:00,142.07,142.12,141.9,141.9,17979.0,135.8877,135.9356,135.7251,135.7251,17979.0
2019-01-28 10:40:00,141.89,142.19,141.89,141.93,44093.0,135.7156,136.0025,135.7156,135.7538,44093.0
2019-01-28 10:50:00,141.85,142.02,141.79,141.81,8135.0,135.6773,135.8399,135.6199,135.6391,8135.0
2019-01-28 11:00:00,141.72,141.82,141.65,141.82,83048.0,135.553,135.6486,135.486,135.6486,83048.0
2019-01-28 11:10:00,141.85,142.06,141.79,141.93,11664.0,135.6773,135.8782,135.6199,135.7538,11664.0
2019-01-28 11:20:00,142.02,142.05,141.87,141.99,16140.0,135.8399,135.8686,135.6964,135.8112,16140.0
2019-01-28 11:30:00,142.01,142.09,141.8,141.81,8394.0,135.8304,135.9069,135.6295,135.6391,8394.0
2019-01-28 11:40:00,141.75,141.76,141.42,141.54,50701.0,135.5817,135.5912,135.266,135.3808,50701.0
2019-01-28 11:50:00,141.5,141.6,141.41,141.41,23674.0,135.3425,135.4382,135.2565,135.2565,23674.0
2019-01-28 12:00:00,141.45,141.55,141.27,141.55,19103.0,135.2947,135.3904,135.1226,135.3904,19103.0
2019-01-28 12:10:00,141.56,141.71,141.52,141.64,35772.0,135.3999,135.5434,135.3617,135.4765,35772.0
2019-01-28 12:20:00,141.61,141.79,141.6,141.77,9629.0,135.4478,135.6199,135.4382,135.6008,9629.0
2019-01-28 12:30:00,141.77,141.78,141.66,141.78,46784.0,135.6008,135.6104,135.4956,135.6104,46784.0
2019-01-28 12:40:00,141.79,141.87,141.74,141.84,16199.0,135.6199,135.6964,135.5721,135.6678,16199.0
2019-01-28 12:50:00,141.85,141.85,141.61,141.65,13248.0,135.6773,135.6773,135.4478,135.486,13248.0
2019-01-28 13:00:00,141.6,141.75,141.57,141.74,15488.0,135.4382,135.5817,135.4095,135.5721,15488.0
2019-01-28 13:10:00,141.79,141.88,141.78,141.79,16804.0,135.6199,135.706,135.6104,135.6199,16804.0
2019-01-28 13:20:00,141.85,142.04,141.85,141.94,22906.0,135.6773,135.859,135.6773,135.7634,22906.0
2019-01-28 13:30:00,141.91,142.12,141.9,142.05,40666.0,135.7347,135.9356,135.7251,135.8686,40666.0
2019-01-28 13:40:00,142.01,142.17,141.98,142.17,65025.0,135.8304,135.9834,135.8017,135.9834,65025.0
2019-01-28 13:50:00,142.18,142.26,142.06,142.06,20056.0,135.993,136.0695,135.8782,135.8782,20056.0
2019-01-28 14:00:00,142.11,142.17,141.96,142.01,222619.0,135.926,135.9834,135.7825,135.8304,222619.0
2019-01-28 14:10:00,142.01,142.02,141.91,141.98,29868.0,135.8304,135.8399,135.7347,135.8017,29868.0
2019-01-28 14:20:00,141.99,142.06,141.84,141.93,23006.0,135.8112,135.8782,135.6678,135.7538,23006.0
2019-01-28 14:30:00,141.93,142.06,141.93,142.05,41399.0,135.7538,135.8782,135.7538,135.8686,41399.0
2019-01-28 14:40:00,142.06,142.17,141.92,142.15,30209.0,135.8782,135.9834,135.7443,135.9643,30209.0
2019-01-28 14:50:00,142.22,142.33,142.22,142.23,217764.0,136.0312,136.1364,136.0312,136.0408,217764.0
2019-01-28 15:00:00,142.22,142.32,142.1,142.15,22184.0,136.0312,136.1269,135.9164,135.9643,22184.0
2019-01-28 15:10:00,142.15,142.32,142.12,142.22,16083.0,135.9643,136.1269,135.9356,136.0312,16083.0
2019-01-28 15:20:00,142.29,142.36,142.23,142.29,23180.0,136.0982,136.1651,136.0408,136.0982,23180.0
2019-01-28 15:30:00,142.2,142.28,142.2,142.25,30727.0,136.0121,136.0886,136.0121,136.0599,30727.0
2019-01-28 15:40:00,142.22,142.27,142.08,142.09,25982.0,136.0312,136.079,135.8973,135.9069,25982.0
2019-01-28 15:50:00,142.08,142.42,142.03,142.39,62862.0,135.8973,136.2225,135.8495,136.1938,62862.0
2019-01-29 09:30:00,142.57,142.57,142.13,142.2,29661.0,136.366,136.366,135.9451,136.0121,29661.0
2019-01-29 09:40:00,142.04,142.44,142.02,142.37,15117.0,135.859,136.2416,135.8399,136.1747,15117.0
2019-01-29 09:50:00,142.37,142.47,142.31,142.34,7851.0,136.1747,136.2703,136.1173,136.146,7851.0
2019-01-29 10:00:00,142.37,142.58,142.22,142.22,16416.0,136.1747,136.3756,136.0312,136.0312,16416.0
2019-01-29 10:10:00,142.11,142.18,141.95,142.13,13197.0,135.926,135.993,135.773,135.9451,13197.0
2019-01-29 10:20:00,142.1,142.33,142.01,142.28,13705.0,135.9164,136.1364,135.8304,136.0886,13705.0
2019-01-29 10:30:00,142.37,142.37,142.06,142.1,10119.0,136.1747,136.1747,135.8782,135.9164,10119.0
2019-01-29 10:40:00,142.1,142.13,141.81,141.88,13016.0,135.9164,135.9451,135.6391,135.706,13016.0
2019-01-29 10:50:00,141.87,141.87,141.18,141.36,20738.0,135.6964,135.6964,135.0365,135.2086,20738.0
2019-01-29 11:00:00,141.34,141.52,141.24,141.46,11084.0,135.1895,135.3617,135.0939,135.3043,11084.0
2019-01-29 11:10:00,141.51,141.6,141.45,141.58,9039.0,135.3521,135.4382,135.2947,135.4191,9039.0
2019-01-29 11:20:00,141.57,141.59,141.43,141.47,8526.0,135.4095,135.4286,135.2756,135.3139,8526.0
2019-01-29 11:30:00,141.53,141.73,141.52,141.7,7769.0,135.3712,135.5625,135.3617,135.5338,7769.0
2019-01-29 11:40:00,141.7,141.72,141.62,141.7,5530.0,135.5338,135.553,135.4573,135.5338,5530.0
2019-01-29 11:50:00,141.68,141.74,141.67,141.68,11909.0,135.5147,135.5721,135.5052,135.5147,11909.0
2019-01-29 12:00:00,141.67,141.71,141.62,141.68,6392.0,135.5052,135.5434,135.4573,135.5147,6392.0
2019-01-29 12:10:00,141.75,141.97,141.71,141.96,29958.0,135.5817,135.7921,135.5434,135.7825,29958.0
2019-01-29 12:20:00,141.94,142.03,141.89,141.89,5323.0,135.7634,135.8495,135.7156,135.7156,5323.0
2019-01-29 12:30:00,141.88,141.89,141.74,141.78,7234.0,135.706,135.7156,135.5721,135.6104,7234.0
2019-01-29 12:40:00,141.89,141.9,141.77,141.81,11568.0,135.7156,135.7251,135.6008,135.6391,11568.0
2019-01-29 12:50:00,141.84,141.93,141.84,141.85,10180.0,135.6678,135.7538,135.6678,135.6773,10180.0
2019-01-29 13:00:00,141.8,141.82,141.74,141.77,12556.0,135.6295,135.6486,135.5721,135.6008,12556.0
2019-01-29 13:10:00,141.79,141.8,141.67,141.8,3559.0,135.6199,135.6295,135.5052,135.6295,3559.0
2019-01-29 13:20:00,141.85,141.86,141.78,141.8,14866.0,135.6773,135.6869,135.6104,135.6295,14866.0
2019-01-29 13:30:00,141.88,141.89,141.75,141.82,21352.0,135.706,135.7156,135.5817,135.6486,21352.0
2019-01-29 13:40:00,141.82,141.97,141.81,141.91,8875.0,135.6486,135.7921,135.6391,135.7347,8875.0
2019-01-29 13:50:00,141.94,141.99,141.88,141.95,5851.0,135.7634,135.8112,135.706,135.773,5851.0
2019-01-29 14:00:00,141.95,141.95,141.87,141.94,9282.0,135.773,135.773,135.6964,135.7634,9282.0
2019-01-29 14:10:00,141.92,141.93,141.78,141.83,20483.0,135.7443,135.7538,135.6104,135.6582,20483.0
2019-01-29 14:20:00,141.77,141.78,141.63,141.68,9702.0,135.6008,135.6104,135.4669,135.5147,9702.0
2019-01-29 14:30:00,141.67,141.75,141.65,141.69,9084.0,135.5052,135.5817,135.486,135.5243,9084.0
2019-01-29 14:40:00,141.66,141.68,141.48,141.51,20354.0,135.4956,135.5147,135.3234,135.3521,20354.0
2019-01-29 14:50:00,141.51,141.55,141.41,141.41,57346.0,135.3521,135.3904,135.2565,135.2565,57346.0
2019-01-29 15:00:00,141.43,141.59,141.36,141.55,19266.0,135.2756,135.4286,135.2086,135.3904,19266.0
2019-01-29 15:10:00,141.56,141.64,141.51,141.61,29482.0,135.3999,135.4765,135.3521,135.4478,29482.0
2019-01-29 15:20:00,141.64,141.7,141.61,141.67,16675.0,135.4765,135.5338,135.4478,135.5052,16675.0
2019-01-29 15:30:00,141.74,141.79,141.61,141.65,13664.0,135.5721,135.6199,135.4478,135.486,13664.0
2019-01-29 15:40:00,141.67,141.74,141.58,141.59,15987.0,135.5052,135.5721,135.4191,135.4286,15987.0
2019-01-29 15:50:00,141.54,141.72,141.5,141.68,28113.0,135.3808,135.553,135.3425,135.5147,28113.0
2019-01-30 09:30:00,143.13,143.4,143.1,143.31,32815.0,136.9016,137.1599,136.8729,137.0738,32815.0
2019-01-30 09:40:00,143.36,143.37,143.06,143.08,8326.0,137.1216,137.1312,136.8347,136.8538,8326.0
2019-01-30 09:50:00,143.08,143.16,142.93,142.93,10539.0,136.8538,136.9303,136.7103,136.7103,10539.0
2019-01-30 10:00:00,142.95,142.99,142.74,142.82,27562.0,136.7295,136.7677,136.5286,136.6051,27562.0
2019-01-30 10:10:00,142.86,143.01,142.83,142.96,16289.0,136.6434,136.7868,136.6147,136.739,16289.0
2019-01-30 10:20:00,143.03,143.17,142.99,143.16,19333.0,136.806,136.9399,136.7677,136.9303,19333.0
2019-01-30 10:30:00,143.21,143.27,143.14,143.23,15185.0,136.9781,137.0355,136.9112,136.9973,15185.0
2019-01-30 10:40:00,143.25,143.34,143.18,143.22,11514.0,137.0164,137.1025,136.9494,136.9877,11514.0
2019-01-30 10:50:00,143.22,143.24,143.1,143.17,15439.0,136.9877,137.0068,136.8729,136.9399,15439.0
2019-01-30 11:00:00,143.19,143.48,143.19,143.35,22232.0,136.959,137.2364,136.959,137.112,22232.0
2019-01-30 11:10:00,143.38,143.46,143.33,143.41,9333.0,137.1407,137.2173,137.0929,137.1694,9333.0
2019-01-30 11:20:00,143.45,143.45,143.32,143.34,5291.0,137.2077,137.2077,137.0833,137.1025,5291.0
2019-01-30 11:30:00,143.36,143.36,143.23,143.25,15134.0,137.1216,137.1216,136.9973,137.0164,15134.0
2019-01-30 11:40:00,143.32,143.48,143.28,143.41,9375.0,137.0833,137.2364,137.0451,137.1694,9375.0
2019-01-30 11:50:00,143.39,143.53,143.38,143.52,8754.0,137.1503,137.2842,137.1407,137.2746,8754.0
2019-01-30 12:00:00,143.53,143.66,143.53,143.64,15588.0,137.2842,137.4086,137.2842,137.3894,15588.0
2019-01-30 12:10:00,143.68,143.85,143.68,143.85,9999.0,137.4277,137.5903,137.4277,137.5903,9999.0
2019-01-30 12:20:00,143.83,143.94,143.78,143.82,12244.0,137.5712,137.6764,137.5233,137.5616,12244.0
2019-01-30 12:30:00,143.83,143.83,143.68,143.7,14777.0,137.5712,137.5712,137.4277,137.4468,14777.0
2019-01-30 12:40:00,143.71,143.75,143.65,143.74,9121.0,137.4564,137.4946,137.399,137.4851,9121.0
2019-01-30 12:50:00,143.76,143.77,143.68,143.74,16138.0,137.5042,137.5138,137.4277,137.4851,16138.0
2019-01-30 13:00:00,143.72,143.8,143.71,143.8,11395.0,137.4659,137.5425,137.4564,137.5425,11395.0
2019-01-30 13:10:00,143.8,143.82,143.72,143.72,12873.0,137.5425,137.5616,137.4659,137.4659,12873.0
2019-01-30 13:20:00,143.7,143.71,143.56,143.62,13861.0,137.4468,137.4564,137.3129,137.3703,13861.0
2019-01-30 13:30:00,143.66,143.68,143.63,143.63,16892.0,137.4086,137.4277,137.3799,137.3799,16892.0
2019-01-30 13:40:00,143.64,143.67,143.47,143.47,11664.0,137.3894,137.4181,137.2268,137.2268,11664.0
2019-01-30 13:50:00,143.5,143.62,143.49,143.53,19474.0,137.2555,137.3703,137.246,137.2842,19474.0
2019-01-30 14:00:00,143.53,144.44,143.46,144.23,33296.0,137.2842,138.1546,137.2173,137.9538,33296.0
2019-01-30 14:10:00,144.26,144.68,144.22,144.65,31044.0,137.9824,138.3842,137.9442,138.3555,31044.0
2019-01-30 14:20:00,144.66,144.89,144.53,144.66,12407.0,138.365,138.585,138.2407,138.365,12407.0
2019-01-30 14:30:00,144.63,144.78,144.56,144.67,23527.0,138.3363,138.4798,138.2694,138.3746,23527.0
2019-01-30 14:40:00,144.65,144.97,144.57,144.95,27684.0,138.3555,138.6615,138.279,138.6424,27684.0
2019-01-30 14:50:00,144.93,145.3,144.84,145.3,36291.0,138.6233,138.9772,138.5372,138.9772,36291.0
2019-01-30 15:00:00,145.3,145.31,144.89,144.93,24661.0,138.9772,138.9868,138.585,138.6233,24661.0
2019-01-30 15:10:00,144.86,144.9,144.67,144.85,20391.0,138.5563,138.5946,138.3746,138.5468,20391.0
2019-01-30 15:20:00,144.9,144.94,144.72,144.77,22326.0,138.5946,138.6329,138.4224,138.4703,22326.0
2019-01-30 15:30:00,144.76,144.83,144.62,144.7,30489.0,138.4607,138.5276,138.3268,138.4033,30489.0
2019-01-30 15:40:00,144.66,144.85,144.57,144.81,34041.0,138.365,138.5468,138.279,138.5085,34041.0
2019-01-30 15:50:00,144.76,144.9,144.64,144.9,29894.0,138.4607,138.5946,138.3459,138.5946,29894.0
2019-01-31 09:30:00,145.39,145.59,145.28,145.58,52336.0,139.0633,139.2546,138.9581,139.245,52336.0
2019-01-31 09:40:00,145.55,145.73,145.46,145.64,45000.0,139.2163,139.3885,139.1302,139.3024,45000.0
2019-01-31 09:50:00,145.67,146.0,145.67,145.95,10935.0,139.3311,139.6467,139.3311,139.5989,10935.0
2019-01-31 10:00:00,145.96,146.2,145.94,146.14,18032.0,139.6085,139.838,139.5893,139.7806,18032.0
2019-01-31 10:10:00,146.21,146.39,146.11,146.39,14942.0,139.8476,140.0198,139.7519,140.0198,14942.0
2019-01-31 10:20:00,146.44,146.57,146.37,146.49,12670.0,140.0676,140.1919,140.0006,140.1154,12670.0
2019-01-31 10:30:00,146.5,146.62,146.48,146.59,27461.0,140.125,140.2397,140.1058,140.2111,27461.0
2019-01-31 10:40:00,146.59,146.78,146.45,146.45,63271.0,140.2111,140.3928,140.0771,140.0771,63271.0
2019-01-31 10:50:00,146.45,146.57,146.36,146.49,67452.0,140.0771,140.1919,139.9911,140.1154,67452.0
2019-01-31 11:00:00,146.47,146.71,146.47,146.55,18364.0,140.0963,140.3258,140.0963,140.1728,18364.0
2019-01-31 11:10:00,146.57,146.7,146.52,146.57,42517.0,140.1919,140.3163,140.1441,140.1919,42517.0
2019-01-31 11:20:00,146.57,146.72,146.54,146.69,7485.0,140.1919,140.3354,140.1632,140.3067,7485.0
2019-01-31 11:30:00,146.65,146.84,146.59,146.83,37963.0,140.2684,140.4502,140.2111,140.4406,37963.0
2019-01-31 11:40:00,146.81,147.02,146.76,146.98,17518.0,140.4215,140.6223,140.3737,140.5841,17518.0
2019-01-31 11:50:00,147.02,147.3,146.97,147.27,8922.0,140.6223,140.8902,140.5745,140.8615,8922.0
2019-01-31 12:00:00,147.22,147.23,147.02,147.11,18465.0,140.8136,140.8232,140.6223,140.7084,18465.0
2019-01-31 12:10:00,147.08,147.12,146.97,147.07,10310.0,140.6797,140.718,140.5745,140.6702,10310.0
2019-01-31 12:20:00,147.07,147.1,146.91,146.94,10632.0,140.6702,140.6989,140.5171,140.5458,10632.0
2019-01-31 12:30:00,146.93,147.01,146.87,147.0,8943.0,140.5363,140.6128,140.4789,140.6032,8943.0
2019-01-31 12:40:00,146.97,147.04,146.63,146.77,20790.0,140.5745,140.6415,140.2493,140.3832,20790.0
2019-01-31 12:50:00,146.72,146.78,146.69,146.72,12940.0,140.3354,140.3928,140.3067,140.3354,12940.0
2019-01-31 13:00:00,146.67,146.89,146.65,146.85,15305.0,140.2876,140.498,140.2684,140.4597,15305.0
2019-01-31 13:10:00,146.83,146.88,146.63,146.66,25329.0,140.4406,140.4884,140.2493,140.278,25329.0
2019-01-31 13:20:00,146.65,146.73,146.5,146.57,12638.0,140.2684,140.345,140.125,140.1919,12638.0
2019-01-31 13:30:00,146.56,146.56,146.45,146.52,10201.0,140.1824,140.1824,140.0771,140.1441,10201.0
2019-01-31 13:40:00,146.52,146.61,146.45,146.53,10673.0,140.1441,140.2302,140.0771,140.1537,10673.0
2019-01-31 13:50:00,146.54,146.7,146.54,146.69,7820.0,140.1632,140.3163,140.1632,140.3067,7820.0
2019-01-31 14:00:00,146.69,146.81,146.69,146.7,76229.0,140.3067,140.4215,140.3067,140.3163,76229.0
2019-01-31 14:10:00,146.7,146.72,146.46,146.5,9583.0,140.3163,140.3354,140.0867,140.125,9583.0
2019-01-31 14:20:00,146.54,146.67,146.51,146.52,32094.0,140.1632,140.2876,140.1345,140.1441,32094.0
2019-01-31 14:30:00,146.54,146.55,146.4,146.51,62858.0,140.1632,140.1728,140.0293,140.1345,62858.0
2019-01-31 14:40:00,146.5,146.57,146.45,146.55,16474.0,140.125,140.1919,140.0771,140.1728,16474.0
2019-01-31 14:50:00,146.51,146.66,146.51,146.59,11430.0,140.1345,140.278,140.1345,140.2111,11430.0
2019-01-31 15:00:00,146.57,146.57,146.32,146.33,99144.0,140.1919,140.1919,139.9528,139.9624,99144.0
2019-01-31 15:10:00,146.33,146.33,146.13,146.22,44999.0,139.9624,139.9624,139.7711,139.8572,44999.0
2019-01-31 15:20:00,146.25,146.41,146.24,146.35,33183.0,139.8858,140.0389,139.8763,139.9815,33183.0
2019-01-31 15:30:00,146.39,146.57,146.33,146.47,25000.0,140.0198,140.1919,139.9624,140.0963,25000.0
2019-01-31 15:40:00,146.47,146.51,146.3,146.46,23947.0,140.0963,140.1345,139.9337,140.0867,23947.0
2019-01-31 15:50:00,146.46,146.85,146.46,146.7,67000.0,140.0867,140.4597,140.0867,140.3163,67000.0
2019-02-01 09:30:00,146.49,146.75,146.32,146.75,21196.0,140.1154,140.3641,139.9528,140.3641,21196.0
2019-02-01 09:40:00,146.85,147.0,146.58,146.58,9456.0,140.4597,140.6032,140.2015,140.2015,9456.0
2019-02-01 09:50:00,146.5,146.6,146.26,146.26,9744.0,140.125,140.2206,139.8954,139.8954,9744.0
2019-02-01 10:00:00,146.31,147.03,146.3,146.94,35160.0,139.9432,140.6319,139.9337,140.5458,35160.0
2019-02-01 10:10:00,147.04,147.16,146.96,147.09,8131.0,140.6415,140.7563,140.565,140.6893,8131.0
2019-02-01 10:20:00,147.05,147.27,147.04,147.13,13728.0,140.651,140.8615,140.6415,140.7276,13728.0
2019-02-01 10:30:00,147.14,147.18,146.94,147.1,26135.0,140.7371,140.7754,140.5458,140.6989,26135.0
2019-02-01 10:40:00,147.06,147.18,146.93,146.96,12075.0,140.6606,140.7754,140.5363,140.565,12075.0
2019-02-01 10:50:00,146.96,147.01,146.65,146.68,6830.0,140.565,140.6128,140.2684,140.2971,6830.0
2019-02-01 11:00:00,146.58,146.76,146.45,146.74,18605.0,140.2015,140.3737,140.0771,140.3545,18605.0
2019-02-01 11:10:00,146.79,146.89,146.71,146.71,11847.0,140.4024,140.498,140.3258,140.3258,11847.0
2019-02-01 11:20:00,146.71,146.89,146.69,146.88,21014.0,140.3258,140.498,140.3067,140.4884,21014.0
2019-02-01 11:30:00,146.79,146.9,146.77,146.9,14820.0,140.4024,140.5076,140.3832,140.5076,14820.0
2019-02-01 11:40:00,146.86,147.04,146.86,146.94,14140.0,140.4693,140.6415,140.4693,140.5458,14140.0
2019-02-01 11:50:00,147.04,147.12,146.99,147.07,5564.0,140.6415,140.718,140.5936,140.6702,5564.0
2019-02-01 12:00:00,147.06,147.07,146.99,147.01,7159.0,140.6606,140.6702,140.5936,140.6128,7159.0
2019-02-01 12:10:00,147.0,147.03,146.89,146.89,13977.0,140.6032,140.6319,140.498,140.498,13977.0
2019-02-01 12:20:00,146.88,146.89,146.64,146.76,9366.0,140.4884,140.498,140.2589,140.3737,9366.0
2019-02-01 12:30:00,146.75,146.82,146.65,146.66,11558.0,140.3641,140.431,140.2684,140.278,11558.0
2019-02-01 12:40:00,146.6,146.76,146.6,146.74,22378.0,140.2206,140.3737,140.2206,140.3545,22378.0
2019-02-01 12:50:00,146.75,146.75,146.67,146.72,16855.0,140.3641,140.3641,140.2876,140.3354,16855.0
2019-02-01 13:00:00,146.72,146.84,146.68,146.84,7927.0,140.3354,140.4502,140.2971,140.4502,7927.0
2019-02-01 13:10:00,146.8,146.81,146.59,146.61,28194.0,140.4119,140.4215,140.2111,140.2302,28194.0
2019-02-01 13:20:00,146.62,146.66,146.48,146.65,18937.0,140.2397,140.278,140.1058,140.2684,18937.0
2019-02-01 13:30:00,146.63,146.72,146.61,146.68,9492.0,140.2493,140.3354,140.2302,140.2971,9492.0
2019-02-01 13:40:00,146.7,146.7,146.42,146.53,15561.0,140.3163,140.3163,140.0485,140.1537,15561.0
2019-02-01 13:50:00,146.52,146.6,146.5,146.58,17850.0,140.1441,140.2206,140.125,140.2015,17850.0
2019-02-01 14:00:00,146.56,146.58,146.3,146.41,8892.0,140.1824,140.2015,139.9337,140.0389,8892.0
2019-02-01 14:10:00,146.32,146.42,146.26,146.27,16841.0,139.9528,140.0485,139.8954,139.905,16841.0
2019-02-01 14:20:00,146.25,146.35,146.23,146.26,41962.0,139.8858,139.9815,139.8667,139.8954,41962.0
2019-02-01 14:30:00,146.32,146.47,146.32,146.41,15318.0,139.9528,140.0963,139.9528,140.0389,15318.0
2019-02-01 14:40:00,146.38,146.44,146.29,146.3,32659.0,140.0102,140.0676,139.9241,139.9337,32659.0
2019-02-01 14:50:00,146.31,146.37,146.15,146.21,18024.0,139.9432,140.0006,139.7902,139.8476,18024.0
2019-02-01 15:00:00,146.2,146.27,146.12,146.16,25351.0,139.838,139.905,139.7615,139.7998,25351.0
2019-02-01 15:10:00,146.15,146.37,146.14,146.31,25540.0,139.7902,140.0006,139.7806,139.9432,25540.0
2019-02-01 15:20:00,146.31,146.37,146.22,146.37,18235.0,139.9432,140.0006,139.8572,140.0006,18235.0
2019-02-01 15:30:00,146.36,146.54,146.36,146.52,24201.0,139.9911,140.1632,139.9911,140.1441,24201.0
2019-02-01 15:40:00,146.52,146.54,146.43,146.44,18111.0,140.1441,140.1632,140.058,140.0676,18111.0
2019-02-01 15:50:00,146.45,146.61,146.39,146.58,48128.0,140.0771,140.2302,140.0198,140.2015,48128.0
2019-02-04 09:30:00,146.6,146.78,146.49,146.53,24675.0,140.2206,140.3928,140.1154,140.1537,24675.0
2019-02-04 09:40:00,146.57,146.89,146.51,146.89,10283.0,140.1919,140.498,140.1345,140.498,10283.0
2019-02-04 09:50:00,146.93,146.98,146.85,146.87,6841.0,140.5363,140.5841,140.4597,140.4789,6841.0
2019-02-04 10:00:00,146.8,146.81,146.48,146.68,15942.0,140.4119,140.4215,140.1058,140.2971,15942.0
2019-02-04 10:10:00,146.69,147.07,146.68,146.93,17807.0,140.3067,140.6702,140.2971,140.5363,17807.0
2019-02-04 10:20:00,146.96,146.99,146.76,146.82,17249.0,140.565,140.5936,140.3737,140.431,17249.0
2019-02-04 10:30:00,146.91,147.09,146.91,147.07,6794.0,140.5171,140.6893,140.5171,140.6702,6794.0
2019-02-04 10:40:00,147.04,147.15,147.0,147.11,8235.0,140.6415,140.7467,140.6032,140.7084,8235.0
2019-02-04 10:50:00,147.1,147.15,147.02,147.07,19890.0,140.6989,140.7467,140.6223,140.6702,19890.0
2019-02-04 11:00:00,147.13,147.32,147.13,147.27,16178.0,140.7276,140.9093,140.7276,140.8615,16178.0
2019-02-04 11:10:00,147.26,147.37,147.23,147.33,23654.0,140.8519,140.9571,140.8232,140.9189,23654.0
2019-02-04 11:20:00,147.36,147.39,147.23,147.31,5359.0,140.9475,140.9762,140.8232,140.8997,5359.0
2019-02-04 11:30:00,147.3,147.41,147.23,147.29,8113.0,140.8902,140.9954,140.8232,140.8806,8113.0
2019-02-04 11:40:00,147.29,147.39,147.21,147.38,10011.0,140.8806,140.9762,140.8041,140.9667,10011.0
2019-02-04 11:50:00,147.43,147.48,147.35,147.45,7782.0,141.0145,141.0623,140.938,141.0336,7782.0
2019-02-04 12:00:00,147.47,147.49,147.42,147.48,5761.0,141.0528,141.0719,141.0049,141.0623,5761.0
2019-02-04 12:10:00,147.48,147.5,147.42,147.5,16334.0,141.0623,141.0815,141.0049,141.0815,16334.0
2019-02-04 12:20:00,147.49,147.52,147.41,147.42,5336.0,141.0719,141.1006,140.9954,141.0049,5336.0
2019-02-04 12:30:00,147.35,147.46,147.35,147.45,6814.0,140.938,141.0432,140.938,141.0336,6814.0
2019-02-04 12:40:00,147.43,147.48,147.37,147.39,15887.0,141.0145,141.0623,140.9571,140.9762,15887.0
2019-02-04 12:50:00,147.4,147.52,147.39,147.45,149013.0,140.9858,141.1006,140.9762,141.0336,149013.0
2019-02-04 13:00:00,147.47,147.55,147.46,147.52,14484.0,141.0528,141.1293,141.0432,141.1006,14484.0
2019-02-04 13:10:00,147.52,147.54,147.5,147.54,17502.0,141.1006,141.1197,141.0815,141.1197,17502.0
2019-02-04 13:20:00,147.55,147.57,147.44,147.44,34616.0,141.1293,141.1484,141.0241,141.0241,34616.0
2019-02-04 13:30:00,147.46,147.58,147.45,147.58,8853.0,141.0432,141.158,141.0336,141.158,8853.0
2019-02-04 13:40:00,147.54,147.72,147.53,147.69,26400.0,141.1197,141.2919,141.1101,141.2632,26400.0
2019-02-04 13:50:00,147.66,147.72,147.66,147.7,10414.0,141.2345,141.2919,141.2345,141.2728,10414.0
2019-02-04 14:00:00,147.71,147.81,147.69,147.8,30012.0,141.2823,141.378,141.2632,141.3684,30012.0
2019-02-04 14:10:00,147.8,147.83,147.71,147.71,15914.0,141.3684,141.3971,141.2823,141.2823,15914.0
2019-02-04 14:20:00,147.75,147.77,147.71,147.72,13792.0,141.3206,141.3397,141.2823,141.2919,13792.0
2019-02-04 14:30:00,147.71,147.77,147.69,147.72,150034.0,141.2823,141.3397,141.2632,141.2919,150034.0
2019-02-04 14:40:00,147.72,147.75,147.63,147.65,38432.0,141.2919,141.3206,141.2058,141.2249,38432.0
2019-02-04 14:50:00,147.68,147.76,147.66,147.76,26359.0,141.2536,141.3301,141.2345,141.3301,26359.0
2019-02-04 15:00:00,147.73,147.73,147.61,147.73,23400.0,141.3014,141.3014,141.1867,141.3014,23400.0
2019-02-04 15:10:00,147.75,147.8,147.73,147.77,6508.0,141.3206,141.3684,141.3014,141.3397,6508.0
2019-02-04 15:20:00,147.77,147.8,147.68,147.72,18080.0,141.3397,141.3684,141.2536,141.2919,18080.0
2019-02-04 15:30:00,147.66,147.67,147.53,147.59,13098.0,141.2345,141.2441,141.1101,141.1675,13098.0
2019-02-04 15:40:00,147.61,147.69,147.59,147.67,46172.0,141.1867,141.2632,141.1675,141.2441,46172.0
2019-02-04 15:50:00,147.66,148.01,147.66,148.01,25742.0,141.2345,141.5693,141.2345,141.5693,25742.0
2019-02-05 09:30:00,148.4,148.76,148.16,148.69,49666.0,141.9423,142.2866,141.7127,142.2197,49666.0
2019-02-05 09:40:00,148.68,148.87,148.64,148.77,21633.0,142.2101,142.3918,142.1718,142.2962,21633.0
2019-02-05 09:50:00,148.81,148.86,148.69,148.72,65865.0,142.3344,142.3823,142.2197,142.2484,65865.0
2019-02-05 10:00:00,148.76,148.84,148.64,148.72,6703.0,142.2866,142.3631,142.1718,142.2484,6703.0
2019-02-05 10:10:00,148.64,148.86,148.59,148.86,15587.0,142.1718,142.3823,142.124,142.3823,15587.0
2019-02-05 10:20:00,148.9,148.9,148.74,148.89,8193.0,142.4205,142.4205,142.2675,142.411,8193.0
2019-02-05 10:30:00,148.89,148.99,148.86,148.87,11708.0,142.411,142.5066,142.3823,142.3918,11708.0
2019-02-05 10:40:00,148.91,149.08,148.9,148.99,24775.0,142.4301,142.5927,142.4205,142.5066,24775.0
2019-02-05 10:50:00,149.0,149.04,148.94,149.0,9067.0,142.5162,142.5544,142.4588,142.5162,9067.0
2019-02-05 11:00:00,149.01,149.1,148.93,148.94,54170.0,142.5257,142.6118,142.4492,142.4588,54170.0
2019-02-05 11:10:00,148.95,148.95,148.77,148.88,31054.0,142.4684,142.4684,142.2962,142.4014,31054.0
2019-02-05 11:20:00,148.85,148.85,148.68,148.69,10558.0,142.3727,142.3727,142.2101,142.2197,10558.0
2019-02-05 11:30:00,148.72,148.82,148.65,148.81,10969.0,142.2484,142.344,142.1814,142.3344,10969.0
2019-02-05 11:40:00,148.85,148.89,148.69,148.71,10536.0,142.3727,142.411,142.2197,142.2388,10536.0
2019-02-05 11:50:00,148.76,148.91,148.76,148.86,10968.0,142.2866,142.4301,142.2866,142.3823,10968.0
2019-02-05 12:00:00,148.86,148.87,148.73,148.75,20610.0,142.3823,142.3918,142.2579,142.2771,20610.0
2019-02-05 12:10:00,148.74,148.8,148.63,148.66,18049.0,142.2675,142.3249,142.1623,142.191,18049.0
2019-02-05 12:20:00,148.63,148.63,148.5,148.62,12522.0,142.1623,142.1623,142.0379,142.1527,12522.0
2019-02-05 12:30:00,148.6,148.65,148.48,148.64,6806.0,142.1336,142.1814,142.0188,142.1718,6806.0
2019-02-05 12:40:00,148.64,148.67,148.54,148.55,19658.0,142.1718,142.2005,142.0762,142.0858,19658.0
2019-02-05 12:50:00,148.55,148.6,148.27,148.29,13106.0,142.0858,142.1336,141.8179,141.8371,13106.0
2019-02-05 13:00:00,148.42,148.45,148.27,148.31,7099.0,141.9614,141.9901,141.8179,141.8562,7099.0
2019-02-05 13:10:00,148.29,148.39,148.28,148.35,9933.0,141.8371,141.9327,141.8275,141.8945,9933.0
2019-02-05 13:20:00,148.38,148.53,148.38,148.51,9221.0,141.9232,142.0666,141.9232,142.0475,9221.0
2019-02-05 13:30:00,148.51,148.57,148.46,148.57,3825.0,142.0475,142.1049,141.9997,142.1049,3825.0
2019-02-05 13:40:00,148.55,148.65,148.52,148.62,12856.0,142.0858,142.1814,142.0571,142.1527,12856.0
2019-02-05 13:50:00,148.62,148.64,148.57,148.62,12154.0,142.1527,142.1718,142.1049,142.1527,12154.0
2019-02-05 14:00:00,148.64,148.97,148.63,148.97,14463.0,142.1718,142.4875,142.1623,142.4875,14463.0
2019-02-05 14:10:00,148.92,148.98,148.92,148.96,90674.0,142.4397,142.4971,142.4397,142.4779,90674.0
2019-02-05 14:20:00,148.95,148.99,148.89,148.9,6287.0,142.4684,142.5066,142.411,142.4205,6287.0
2019-02-05 14:30:00,148.91,148.94,148.85,148.91,52307.0,142.4301,142.4588,142.3727,142.4301,52307.0
2019-02-05 14:40:00,148.9,148.97,148.83,148.94,13126.0,142.4205,142.4875,142.3536,142.4588,13126.0
2019-02-05 14:50:00,148.94,148.99,148.89,148.97,33709.0,142.4588,142.5066,142.411,142.4875,33709.0
2019-02-05 15:00:00,148.97,149.06,148.95,149.06,13731.0,142.4875,142.5736,142.4684,142.5736,13731.0
2019-02-05 15:10:00,149.05,149.05,148.91,149.05,13444.0,142.564,142.564,142.4301,142.564,13444.0
2019-02-05 15:20:00,149.04,149.15,149.04,149.13,10994.0,142.5544,142.6597,142.5544,142.6405,10994.0
2019-02-05 15:30:00,149.15,149.18,149.1,149.17,22951.0,142.6597,142.6883,142.6118,142.6788,22951.0
2019-02-05 15:40:00,149.16,149.21,148.99,149.06,43248.0,142.6692,142.717,142.5066,142.5736,43248.0
2019-02-05 15:50:00,149.04,149.15,148.97,149.11,94440.0,142.5544,142.6597,142.4875,142.6214,94440.0
2019-02-06 09:30:00,149.04,149.21,148.77,148.78,74492.0,142.5544,142.717,142.2962,142.3058,74492.0
2019-02-06 09:40:00,148.84,149.12,148.76,149.08,10940.0,142.3631,142.631,142.2866,142.5927,10940.0
2019-02-06 09:50:00,149.1,149.1,148.73,148.73,6065.0,142.6118,142.6118,142.2579,142.2579,6065.0
2019-02-06 10:00:00,148.62,148.66,148.47,148.47,9450.0,142.1527,142.191,142.0092,142.0092,9450.0
2019-02-06 10:10:00,148.4,148.4,148.07,148.2,19807.0,141.9423,141.9423,141.6267,141.751,19807.0
2019-02-06 10:20:00,148.21,148.38,148.04,148.32,16144.0,141.7606,141.9232,141.598,141.8658,16144.0
2019-02-06 10:30:00,148.29,148.61,148.29,148.61,7546.0,141.8371,142.1432,141.8371,142.1432,7546.0
2019-02-06 10:40:00,148.62,148.8,148.58,148.79,17273.0,142.1527,142.3249,142.1145,142.3153,17273.0
2019-02-06 10:50:00,148.79,148.9,148.76,148.82,17894.0,142.3153,142.4205,142.2866,142.344,17894.0
2019-02-06 11:00:00,148.84,148.94,148.74,148.9,8054.0,142.3631,142.4588,142.2675,142.4205,8054.0
2019-02-06 11:10:00,148.87,148.89,148.73,148.8,11447.0,142.3918,142.411,142.2579,142.3249,11447.0
2019-02-06 11:20:00,148.76,148.88,148.48,148.61,17077.0,142.2866,142.4014,142.0188,142.1432,17077.0
2019-02-06 11:30:00,148.68,148.8,148.61,148.77,22570.0,142.2101,142.3249,142.1432,142.2962,22570.0
2019-02-06 11:40:00,148.78,148.78,148.54,148.54,7282.0,142.3058,142.3058,142.0762,142.0762,7282.0
2019-02-06 11:50:00,148.59,148.64,148.48,148.55,9149.0,142.124,142.1718,142.0188,142.0858,9149.0
2019-02-06 12:00:00,148.48,148.55,148.38,148.39,7673.0,142.0188,142.0858,141.9232,141.9327,7673.0
2019-02-06 12:10:00,148.36,148.46,148.33,148.36,7981.0,141.904,141.9997,141.8753,141.904,7981.0
2019-02-06 12:20:00,148.44,148.59,148.44,148.53,5335.0,141.9806,142.124,141.9806,142.0666,5335.0
2019-02-06 12:30:00,148.52,148.59,148.52,148.55,7825.0,142.0571,142.124,142.0571,142.0858,7825.0
2019-02-06 12:40:00,148.6,148.63,148.43,148.5,12671.0,142.1336,142.1623,141.971,142.0379,12671.0
2019-02-06 12:50:00,148.51,148.56,148.49,148.54,32197.0,142.0475,142.0953,142.0284,142.0762,32197.0
2019-02-06 13:00:00,148.56,148.63,148.56,148.59,124414.0,142.0953,142.1623,142.0953,142.124,124414.0
2019-02-06 13:10:00,148.59,148.71,148.55,148.69,57482.0,142.124,142.2388,142.0858,142.2197,57482.0
2019-02-06 13:20:00,148.68,148.69,148.6,148.63,74644.0,142.2101,142.2197,142.1336,142.1623,74644.0
2019-02-06 13:30:00,148.63,148.74,148.61,148.71,10986.0,142.1623,142.2675,142.1432,142.2388,10986.0
2019-02-06 13:40:00,148.71,148.71,148.6,148.63,13840.0,142.2388,142.2388,142.1336,142.1623,13840.0
2019-02-06 13:50:00,148.63,148.64,148.51,148.53,8420.0,142.1623,142.1718,142.0475,142.0666,8420.0
2019-02-06 14:00:00,148.51,148.52,148.4,148.4,12250.0,142.0475,142.0571,141.9423,141.9423,12250.0
2019-02-06 14:10:00,148.4,148.4,148.27,148.34,15334.0,141.9423,141.9423,141.8179,141.8849,15334.0
2019-02-06 14:20:00,148.33,148.46,148.32,148.42,13190.0,141.8753,141.9997,141.8658,141.9614,13190.0
2019-02-06 14:30:00,148.39,148.42,148.24,148.24,32915.0,141.9327,141.9614,141.7893,141.7893,32915.0
2019-02-06 14:40:00,148.25,148.4,148.25,148.36,6681.0,141.7988,141.9423,141.7988,141.904,6681.0
2019-02-06 14:50:00,148.4,148.5,148.35,148.48,15107.0,141.9423,142.0379,141.8945,142.0188,15107.0
2019-02-06 15:00:00,148.47,148.52,148.43,148.51,17700.0,142.0092,142.0571,141.971,142.0475,17700.0
2019-02-06 15:10:00,148.5,148.57,148.43,148.52,13060.0,142.0379,142.1049,141.971,142.0571,13060.0
2019-02-06 15:20:00,148.53,148.58,148.51,148.57,11712.0,142.0666,142.1145,142.0475,142.1049,11712.0
2019-02-06 15:30:00,148.53,148.59,148.46,148.59,28607.0,142.0666,142.124,141.9997,142.124,28607.0
2019-02-06 15:40:00,148.59,148.64,148.5,148.62,21700.0,142.124,142.1718,142.0379,142.1527,21700.0
2019-02-06 15:50:00,148.62,148.64,148.5,148.57,22067.0,142.1527,142.1718,142.0379,142.1049,22067.0
2019-02-07 09:30:00,147.43,147.47,147.03,147.13,34247.0,141.0145,141.0528,140.6319,140.7276,34247.0
2019-02-07 09:40:00,147.08,147.32,147.04,147.11,13594.0,140.6797,140.9093,140.6415,140.7084,13594.0
2019-02-07 09:50:00,147.17,147.44,147.17,147.42,9529.0,140.7658,141.0241,140.7658,141.0049,9529.0
2019-02-07 10:00:00,147.37,147.42,147.19,147.35,11577.0,140.9571,141.0049,140.7849,140.938,11577.0
2019-02-07 10:10:00,147.39,147.61,147.39,147.39,14337.0,140.9762,141.1867,140.9762,140.9762,14337.0
2019-02-07 10:20:00,147.35,147.83,147.34,147.77,7441.0,140.938,141.3971,140.9284,141.3397,7441.0
2019-02-07 10:30:00,147.9,147.9,147.69,147.72,16218.0,141.464,141.464,141.2632,141.2919,16218.0
2019-02-07 10:40:00,147.72,147.8,147.48,147.48,6312.0,141.2919,141.3684,141.0623,141.0623,6312.0
2019-02-07 10:50:00,147.37,147.38,146.97,147.0,23446.0,140.9571,140.9667,140.5745,140.6032,23446.0
2019-02-07 11:00:00,147.01,147.18,146.92,147.03,10911.0,140.6128,140.7754,140.5267,140.6319,10911.0
2019-02-07 11:10:00,147.01,147.07,146.91,146.92,11485.0,140.6128,140.6702,140.5171,140.5267,11485.0
2019-02-07 11:20:00,146.82,146.93,146.67,146.71,12934.0,140.431,140.5363,140.2876,140.3258,12934.0
2019-02-07 11:30:00,146.7,146.71,146.21,146.53,39731.0,140.3163,140.3258,139.8476,140.1537,39731.0
2019-02-07 11:40:00,146.56,146.67,146.36,146.36,10632.0,140.1824,140.2876,139.9911,139.9911,10632.0
2019-02-07 11:50:00,146.34,146.64,146.25,146.25,19116.0,139.9719,140.2589,139.8858,139.8858,19116.0
2019-02-07 12:00:00,146.25,146.4,146.09,146.4,19010.0,139.8858,140.0293,139.7328,140.0293,19010.0
2019-02-07 12:10:00,146.34,146.45,146.28,146.44,24722.0,139.9719,140.0771,139.9145,140.0676,24722.0
2019-02-07 12:20:00,146.45,146.62,146.44,146.45,37851.0,140.0771,140.2397,140.0676,140.0771,37851.0
2019-02-07 12:30:00,146.49,146.67,146.46,146.59,9177.0,140.1154,140.2876,140.0867,140.2111,9177.0
2019-02-07 12:40:00,146.59,146.59,146.27,146.32,17007.0,140.2111,140.2111,139.905,139.9528,17007.0
2019-02-07 12:50:00,146.36,146.36,146.15,146.25,7301.0,139.9911,139.9911,139.7902,139.8858,7301.0
2019-02-07 13:00:00,146.3,146.78,146.29,146.7,11417.0,139.9337,140.3928,139.9241,140.3163,11417.0
2019-02-07 13:10:00,146.73,146.73,146.54,146.55,14659.0,140.345,140.345,140.1632,140.1728,14659.0
2019-02-07 13:20:00,146.58,146.78,146.56,146.71,7614.0,140.2015,140.3928,140.1824,140.3258,7614.0
2019-02-07 13:30:00,146.74,146.89,146.69,146.79,14225.0,140.3545,140.498,140.3067,140.4024,14225.0
2019-02-07 13:40:00,146.78,146.8,146.63,146.67,12887.0,140.3928,140.4119,140.2493,140.2876,12887.0
2019-02-07 13:50:00,146.71,146.87,146.68,146.8,20418.0,140.3258,140.4789,140.2971,140.4119,20418.0
2019-02-07 14:00:00,146.71,146.71,146.58,146.62,14457.0,140.3258,140.3258,140.2015,140.2397,14457.0
2019-02-07 14:10:00,146.59,146.59,146.35,146.44,295259.0,140.2111,140.2111,139.9815,140.0676,295259.0
2019-02-07 14:20:00,146.42,146.79,146.41,146.79,10208.0,140.0485,140.4024,140.0389,140.4024,10208.0
2019-02-07 14:30:00,146.81,146.89,146.73,146.76,36435.0,140.4215,140.498,140.345,140.3737,36435.0
2019-02-07 14:40:00,146.76,146.83,146.66,146.69,36542.0,140.3737,140.4406,140.278,140.3067,36542.0
2019-02-07 14:50:00,146.71,146.76,146.62,146.66,24171.0,140.3258,140.3737,140.2397,140.278,24171.0
2019-02-07 15:00:00,146.7,146.79,146.48,146.56,14232.0,140.3163,140.4024,140.1058,140.1824,14232.0
2019-02-07 15:10:00,146.53,146.67,146.52,146.57,27451.0,140.1537,140.2876,140.1441,140.1919,27451.0
2019-02-07 15:20:00,146.67,146.72,146.57,146.69,24309.0,140.2876,140.3354,140.1919,140.3067,24309.0
2019-02-07 15:30:00,146.71,146.76,146.52,146.7,20784.0,140.3258,140.3737,140.1441,140.3163,20784.0
2019-02-07 15:40:00,146.72,147.03,146.72,146.91,16176.0,140.3354,140.6319,140.3354,140.5171,16176.0
2019-02-07 15:50:00,146.92,147.12,146.89,147.12,28198.0,140.5267,140.718,140.498,140.718,28198.0
2019-02-08 09:30:00,146.14,146.59,146.0,146.51,38173.0,139.7806,140.2111,139.6467,140.1345,38173.0
2019-02-08 09:40:00,146.53,146.6,146.17,146.37,10975.0,140.1537,140.2206,139.8093,140.0006,10975.0
2019-02-08 09:50:00,146.35,146.37,146.16,146.22,15171.0,139.9815,140.0006,139.7998,139.8572,15171.0
2019-02-08 10:00:00,146.1,146.46,146.09,146.46,8554.0,139.7424,140.0867,139.7328,140.0867,8554.0
2019-02-08 10:10:00,146.32,146.4,146.02,146.09,13692.0,139.9528,140.0293,139.6659,139.7328,13692.0
2019-02-08 10:20:00,146.02,146.26,145.96,146.23,10018.0,139.6659,139.8954,139.6085,139.8667,10018.0
2019-02-08 10:30:00,146.18,146.54,146.12,146.53,12101.0,139.8189,140.1632,139.7615,140.1537,12101.0
2019-02-08 10:40:00,146.59,146.62,146.35,146.36,8701.0,140.2111,140.2397,139.9815,139.9911,8701.0
2019-02-08 10:50:00,146.43,146.47,146.3,146.36,4827.0,140.058,140.0963,139.9337,139.9911,4827.0
2019-02-08 11:00:00,146.37,146.37,146.13,146.27,14275.0,140.0006,140.0006,139.7711,139.905,14275.0
2019-02-08 11:10:00,146.24,146.4,146.16,146.25,13271.0,139.8763,140.0293,139.7998,139.8858,13271.0
2019-02-08 11:20:00,146.27,146.39,146.22,146.31,10493.0,139.905,140.0198,139.8572,139.9432,10493.0
2019-02-08 11:30:00,146.33,146.34,146.09,146.15,6603.0,139.9624,139.9719,139.7328,139.7902,6603.0
2019-02-08 11:40:00,146.12,146.26,145.98,146.11,22627.0,139.7615,139.8954,139.6276,139.7519,22627.0
2019-02-08 11:50:00,146.11,146.5,146.06,146.5,9953.0,139.7519,140.125,139.7041,140.125,9953.0
2019-02-08 12:00:00,146.52,146.56,146.29,146.29,6578.0,140.1441,140.1824,139.9241,139.9241,6578.0
2019-02-08 12:10:00,146.28,146.41,146.21,146.41,11930.0,139.9145,140.0389,139.8476,140.0389,11930.0
2019-02-08 12:20:00,146.41,146.44,146.37,146.43,7310.0,140.0389,140.0676,140.0006,140.058,7310.0
2019-02-08 12:30:00,146.45,146.53,146.41,146.48,9894.0,140.0771,140.1537,140.0389,140.1058,9894.0
2019-02-08 12:40:00,146.48,146.64,146.48,146.64,15837.0,140.1058,140.2589,140.1058,140.2589,15837.0
2019-02-08 12:50:00,146.65,146.66,146.53,146.55,13048.0,140.2684,140.278,140.1537,140.1728,13048.0
2019-02-08 13:00:00,146.64,146.68,146.59,146.68,6994.0,140.2589,140.2971,140.2111,140.2971,6994.0
2019-02-08 13:10:00,146.73,146.86,146.71,146.73,58113.0,140.345,140.4693,140.3258,140.345,58113.0
2019-02-08 13:20:00,146.72,146.74,146.64,146.71,6096.0,140.3354,140.3545,140.2589,140.3258,6096.0
2019-02-08 13:30:00,146.66,146.75,146.62,146.65,7102.0,140.278,140.3641,140.2397,140.2684,7102.0
2019-02-08 13:40:00,146.64,146.79,146.64,146.76,20686.0,140.2589,140.4024,140.2589,140.3737,20686.0
2019-02-08 13:50:00,146.77,146.9,146.75,146.86,22373.0,140.3832,140.5076,140.3641,140.4693,22373.0
2019-02-08 14:00:00,146.87,146.96,146.79,146.96,18370.0,140.4789,140.565,140.4024,140.565,18370.0
2019-02-08 14:10:00,146.94,147.09,146.93,147.05,11813.0,140.5458,140.6893,140.5363,140.651,11813.0
2019-02-08 14:20:00,147.09,147.13,147.06,147.13,11502.0,140.6893,140.7276,140.6606,140.7276,11502.0
2019-02-08 14:30:00,147.12,147.23,147.09,147.13,16814.0,140.718,140.8232,140.6893,140.7276,16814.0
2019-02-08 14:40:00,147.15,147.26,147.11,147.18,17834.0,140.7467,140.8519,140.7084,140.7754,17834.0
2019-02-08 14:50:00,147.19,147.22,147.09,147.1,7653.0,140.7849,140.8136,140.6893,140.6989,7653.0
2019-02-08 15:00:00,147.08,147.08,146.98,147.04,10245.0,140.6797,140.6797,140.5841,140.6415,10245.0
2019-02-08 15:10:00,147.03,147.21,147.03,147.18,17771.0,140.6319,140.8041,140.6319,140.7754,17771.0
2019-02-08 15:20:00,147.17,147.24,147.11,147.14,6049.0,140.7658,140.8328,140.7084,140.7371,6049.0
2019-02-08 15:30:00,147.17,147.19,147.02,147.15,30077.0,140.7658,140.7849,140.6223,140.7467,30077.0
2019-02-08 15:40:00,147.11,147.12,147.02,147.04,19257.0,140.7084,140.718,140.6223,140.6415,19257.0
2019-02-08 15:50:00,147.06,147.5,147.04,147.5,42044.0,140.6606,141.0815,140.6415,141.0815,42044.0
2019-02-11 09:30:00,148.0,148.32,147.97,148.21,19860.0,141.5597,141.8658,141.531,141.7606,19860.0
2019-02-11 09:40:00,148.02,148.02,147.75,147.85,11892.0,141.5788,141.5788,141.3206,141.4162,11892.0
2019-02-11 09:50:00,147.72,147.88,147.58,147.73,12744.0,141.2919,141.4449,141.158,141.3014,12744.0
2019-02-11 10:00:00,147.74,147.93,147.68,147.92,14085.0,141.311,141.4927,141.2536,141.4832,14085.0
2019-02-11 10:10:00,147.92,147.99,147.78,147.99,4643.0,141.4832,141.5501,141.3493,141.5501,4643.0
2019-02-11 10:20:00,148.01,148.01,147.62,147.72,9984.0,141.5693,141.5693,141.1962,141.2919,9984.0
2019-02-11 10:30:00,147.7,147.84,147.6,147.82,2054.0,141.2728,141.4067,141.1771,141.3875,2054.0
2019-02-11 10:40:00,147.83,148.01,147.83,147.89,9430.0,141.3971,141.5693,141.3971,141.4545,9430.0
2019-02-11 10:50:00,147.92,147.96,147.77,147.83,43148.0,141.4832,141.5214,141.3397,141.3971,43148.0
2019-02-11 11:00:00,147.83,147.94,147.47,147.5,11607.0,141.3971,141.5023,141.0528,141.0815,11607.0
2019-02-11 11:10:00,147.5,147.81,147.5,147.81,19125.0,141.0815,141.378,141.0815,141.378,19125.0
2019-02-11 11:20:00,147.75,147.89,147.75,147.77,5362.0,141.3206,141.4545,141.3206,141.3397,5362.0
2019-02-11 11:30:00,147.69,147.77,147.58,147.63,6707.0,141.2632,141.3397,141.158,141.2058,6707.0
2019-02-11 11:40:00,147.64,147.78,147.64,147.78,6081.0,141.2154,141.3493,141.2154,141.3493,6081.0
2019-02-11 11:50:00,147.77,147.77,147.59,147.72,4402.0,141.3397,141.3397,141.1675,141.2919,4402.0
2019-02-11 12:00:00,147.73,147.84,147.68,147.83,4043.0,141.3014,141.4067,141.2536,141.3971,4043.0
2019-02-11 12:10:00,147.84,147.85,147.73,147.73,4038.0,141.4067,141.4162,141.3014,141.3014,4038.0
2019-02-11 12:20:00,147.72,147.93,147.68,147.92,26671.0,141.2919,141.4927,141.2536,141.4832,26671.0
2019-02-11 12:30:00,147.9,147.95,147.83,147.87,5910.0,141.464,141.5119,141.3971,141.4354,5910.0
2019-02-11 12:40:00,147.82,147.89,147.8,147.8,8875.0,141.3875,141.4545,141.3684,141.3684,8875.0
2019-02-11 12:50:00,147.83,147.85,147.74,147.85,11493.0,141.3971,141.4162,141.311,141.4162,11493.0
2019-02-11 13:00:00,147.74,147.84,147.74,147.83,7682.0,141.311,141.4067,141.311,141.3971,7682.0
2019-02-11 13:10:00,147.79,147.79,147.69,147.71,2624.0,141.3588,141.3588,141.2632,141.2823,2624.0
2019-02-11 13:20:00,147.73,147.76,147.6,147.63,3598.0,141.3014,141.3301,141.1771,141.2058,3598.0
2019-02-11 13:30:00,147.58,147.67,147.55,147.64,10014.0,141.158,141.2441,141.1293,141.2154,10014.0
2019-02-11 13:40:00,147.54,147.56,147.44,147.5,4336.0,141.1197,141.1388,141.0241,141.0815,4336.0
2019-02-11 13:50:00,147.52,147.6,147.5,147.56,18741.0,141.1006,141.1771,141.0815,141.1388,18741.0
2019-02-11 14:00:00,147.56,147.62,147.49,147.62,15157.0,141.1388,141.1962,141.0719,141.1962,15157.0
2019-02-11 14:10:00,147.58,147.69,147.53,147.53,16259.0,141.158,141.2632,141.1101,141.1101,16259.0
2019-02-11 14:20:00,147.52,147.59,147.46,147.51,19848.0,141.1006,141.1675,141.0432,141.091,19848.0
2019-02-11 14:30:00,147.5,147.57,147.45,147.47,20886.0,141.0815,141.1484,141.0336,141.0528,20886.0
2019-02-11 14:40:00,147.49,147.65,147.31,147.33,223379.0,141.0719,141.2249,140.8997,140.9189,223379.0
2019-02-11 14:50:00,147.35,147.5,147.33,147.46,11974.0,140.938,141.0815,140.9189,141.0432,11974.0
2019-02-11 15:00:00,147.43,147.61,147.43,147.6,7666.0,141.0145,141.1867,141.0145,141.1771,7666.0
2019-02-11 15:10:00,147.59,147.65,147.53,147.54,9010.0,141.1675,141.2249,141.1101,141.1197,9010.0
2019-02-11 15:20:00,147.56,147.67,147.55,147.63,19007.0,141.1388,141.2441,141.1293,141.2058,19007.0
2019-02-11 15:30:00,147.68,147.68,147.43,147.55,14892.0,141.2536,141.2536,141.0145,141.1293,14892.0
2019-02-11 15:40:00,147.53,147.64,147.48,147.57,50929.0,141.1101,141.2154,141.0623,141.1484,50929.0
2019-02-11 15:50:00,147.62,147.75,147.57,147.62,30218.0,141.1962,141.3206,141.1484,141.1962,30218.0
2019-02-12 09:30:00,148.75,148.8,148.53,148.72,24927.0,142.2771,142.3249,142.0666,142.2484,24927.0
2019-02-12 09:40:00,148.79,148.94,148.75,148.89,10137.0,142.3153,142.4588,142.2771,142.411,10137.0
2019-02-12 09:50:00,148.87,148.96,148.84,148.86,4515.0,142.3918,142.4779,142.3631,142.3823,4515.0
2019-02-12 10:00:00,148.92,149.1,148.9,149.02,16168.0,142.4397,142.6118,142.4205,142.5353,16168.0
2019-02-12 10:10:00,149.06,149.08,148.9,149.06,12700.0,142.5736,142.5927,142.4205,142.5736,12700.0
2019-02-12 10:20:00,149.02,149.04,148.91,148.91,10798.0,142.5353,142.5544,142.4301,142.4301,10798.0
2019-02-12 10:30:00,148.98,149.0,148.9,148.99,23198.0,142.4971,142.5162,142.4205,142.5066,23198.0
2019-02-12 10:40:00,148.98,149.0,148.8,148.89,12724.0,142.4971,142.5162,142.3249,142.411,12724.0
2019-02-12 10:50:00,148.88,149.35,148.88,149.31,17834.0,142.4014,142.851,142.4014,142.8127,17834.0
2019-02-12 11:00:00,149.36,149.47,149.29,149.35,7386.0,142.8605,142.9657,142.7936,142.851,7386.0
2019-02-12 11:10:00,149.35,149.47,149.34,149.42,8989.0,142.851,142.9657,142.8414,142.9179,8989.0
2019-02-12 11:20:00,149.42,149.45,149.32,149.45,7508.0,142.9179,142.9466,142.8223,142.9466,7508.0
2019-02-12 11:30:00,149.39,149.42,149.3,149.36,8323.0,142.8892,142.9179,142.8031,142.8605,8323.0
2019-02-12 11:40:00,149.39,149.44,149.28,149.33,5618.0,142.8892,142.937,142.784,142.8318,5618.0
2019-02-12 11:50:00,149.34,149.48,149.33,149.48,8726.0,142.8414,142.9753,142.8318,142.9753,8726.0
2019-02-12 12:00:00,149.47,149.51,149.38,149.41,10953.0,142.9657,143.004,142.8796,142.9083,10953.0
2019-02-12 12:10:00,149.41,149.44,149.23,149.25,17567.0,142.9083,142.937,142.7362,142.7553,17567.0
2019-02-12 12:20:00,149.25,149.35,149.25,149.31,7421.0,142.7553,142.851,142.7553,142.8127,7421.0
2019-02-12 12:30:00,149.32,149.46,149.32,149.44,12331.0,142.8223,142.9562,142.8223,142.937,12331.0
2019-02-12 12:40:00,149.42,149.43,149.3,149.3,4077.0,142.9179,142.9275,142.8031,142.8031,4077.0
2019-02-12 12:50:00,149.3,149.38,149.28,149.36,6193.0,142.8031,142.8796,142.784,142.8605,6193.0
2019-02-12 13:00:00,149.38,149.41,149.33,149.38,8603.0,142.8796,142.9083,142.8318,142.8796,8603.0
2019-02-12 13:10:00,149.39,149.41,149.34,149.36,6261.0,142.8892,142.9083,142.8414,142.8605,6261.0
2019-02-12 13:20:00,149.37,149.51,149.37,149.47,26339.0,142.8701,143.004,142.8701,142.9657,26339.0
2019-02-12 13:30:00,149.51,149.62,149.5,149.57,11782.0,143.004,143.1092,142.9944,143.0614,11782.0
2019-02-12 13:40:00,149.57,149.6,149.55,149.6,17460.0,143.0614,143.0901,143.0422,143.0901,17460.0
2019-02-12 13:50:00,149.6,149.71,149.6,149.69,8982.0,143.0901,143.1953,143.0901,143.1762,8982.0
2019-02-12 14:00:00,149.7,149.7,149.59,149.63,15558.0,143.1857,143.1857,143.0805,143.1188,15558.0
2019-02-12 14:10:00,149.64,149.66,149.6,149.64,25045.0,143.1283,143.1475,143.0901,143.1283,25045.0
2019-02-12 14:20:00,149.66,149.71,149.62,149.64,11738.0,143.1475,143.1953,143.1092,143.1283,11738.0
2019-02-12 14:30:00,149.63,149.64,149.58,149.63,36382.0,143.1188,143.1283,143.0709,143.1188,36382.0
2019-02-12 14:40:00,149.62,149.68,149.59,149.66,18183.0,143.1092,143.1666,143.0805,143.1475,18183.0
2019-02-12 14:50:00,149.67,149.68,149.47,149.47,24557.0,143.157,143.1666,142.9657,142.9657,24557.0
2019-02-12 15:00:00,149.48,149.58,149.48,149.55,22217.0,142.9753,143.0709,142.9753,143.0422,22217.0
2019-02-12 15:10:00,149.54,149.63,149.5,149.59,22595.0,143.0327,143.1188,142.9944,143.0805,22595.0
2019-02-12 15:20:00,149.6,149.71,149.58,149.69,21382.0,143.0901,143.1953,143.0709,143.1762,21382.0
2019-02-12 15:30:00,149.69,149.7,149.54,149.55,35481.0,143.1762,143.1857,143.0327,143.0422,35481.0
2019-02-12 15:40:00,149.57,149.6,149.46,149.49,37407.0,143.0614,143.0901,142.9562,142.9849,37407.0
2019-02-12 15:50:00,149.48,149.65,149.46,149.57,73222.0,142.9753,143.1379,142.9562,143.0614,73222.0
2019-02-13 09:30:00,150.1,150.53,150.03,150.5,50290.0,143.5683,143.9796,143.5014,143.9509,50290.0
2019-02-13 09:40:00,150.56,150.6,150.3,150.43,13338.0,144.0083,144.0466,143.7596,143.884,13338.0
2019-02-13 09:50:00,150.47,150.5,150.31,150.34,20980.0,143.9222,143.9509,143.7692,143.7979,20980.0
2019-02-13 10:00:00,150.39,150.44,150.21,150.25,24266.0,143.8457,143.8935,143.6735,143.7118,24266.0
2019-02-13 10:10:00,150.23,150.32,150.01,150.16,10855.0,143.6927,143.7787,143.4822,143.6257,10855.0
2019-02-13 10:20:00,150.14,150.39,150.12,150.35,12716.0,143.6066,143.8457,143.5874,143.8074,12716.0
2019-02-13 10:30:00,150.38,150.55,150.3,150.43,12077.0,143.8361,143.9987,143.7596,143.884,12077.0
2019-02-13 10:40:00,150.39,150.53,150.39,150.45,11218.0,143.8457,143.9796,143.8457,143.9031,11218.0
2019-02-13 10:50:00,150.46,150.52,150.31,150.35,23653.0,143.9126,143.97,143.7692,143.8074,23653.0
2019-02-13 11:00:00,150.4,150.47,150.35,150.39,13152.0,143.8553,143.9222,143.8074,143.8457,13152.0
2019-02-13 11:10:00,150.38,150.4,150.19,150.22,8045.0,143.8361,143.8553,143.6544,143.6831,8045.0
2019-02-13 11:20:00,150.2,150.25,150.08,150.1,6244.0,143.664,143.7118,143.5492,143.5683,6244.0
2019-02-13 11:30:00,150.05,150.05,149.82,149.86,8115.0,143.5205,143.5205,143.3005,143.3388,8115.0
2019-02-13 11:40:00,149.86,149.98,149.82,149.95,17245.0,143.3388,143.4535,143.3005,143.4248,17245.0
2019-02-13 11:50:00,149.97,150.13,149.97,150.13,4779.0,143.444,143.597,143.444,143.597,4779.0
2019-02-13 12:00:00,150.12,150.2,150.09,150.09,14620.0,143.5874,143.664,143.5587,143.5587,14620.0
2019-02-13 12:10:00,150.08,150.11,150.02,150.02,13624.0,143.5492,143.5779,143.4918,143.4918,13624.0
2019-02-13 12:20:00,150.01,150.05,149.96,150.03,17505.0,143.4822,143.5205,143.4344,143.5014,17505.0
2019-02-13 12:30:00,149.99,150.07,149.99,150.02,11689.0,143.4631,143.5396,143.4631,143.4918,11689.0
2019-02-13 12:40:00,150.05,150.14,150.05,150.12,4373.0,143.5205,143.6066,143.5205,143.5874,4373.0
2019-02-13 12:50:00,150.11,150.11,149.96,150.06,6332.0,143.5779,143.5779,143.4344,143.5301,6332.0
2019-02-13 13:00:00,150.05,150.13,150.03,150.12,22800.0,143.5205,143.597,143.5014,143.5874,22800.0
2019-02-13 13:10:00,150.1,150.13,150.09,150.12,17504.0,143.5683,143.597,143.5587,143.5874,17504.0
2019-02-13 13:20:00,150.12,150.22,150.09,150.21,7815.0,143.5874,143.6831,143.5587,143.6735,7815.0
2019-02-13 13:30:00,150.19,150.22,150.18,150.2,5748.0,143.6544,143.6831,143.6448,143.664,5748.0
2019-02-13 13:40:00,150.19,150.22,150.15,150.19,19995.0,143.6544,143.6831,143.6161,143.6544,19995.0
2019-02-13 13:50:00,150.18,150.22,150.15,150.15,10104.0,143.6448,143.6831,143.6161,143.6161,10104.0
2019-02-13 14:00:00,150.14,150.24,150.14,150.19,9584.0,143.6066,143.7022,143.6066,143.6544,9584.0
2019-02-13 14:10:00,150.19,150.2,150.17,150.19,8136.0,143.6544,143.664,143.6353,143.6544,8136.0
2019-02-13 14:20:00,150.17,150.24,150.16,150.24,6175.0,143.6353,143.7022,143.6257,143.7022,6175.0
2019-02-13 14:30:00,150.24,150.27,150.2,150.21,43059.0,143.7022,143.7309,143.664,143.6735,43059.0
2019-02-13 14:40:00,150.24,150.4,150.23,150.37,32242.0,143.7022,143.8553,143.6927,143.8266,32242.0
2019-02-13 14:50:00,150.39,150.42,150.34,150.38,8696.0,143.8457,143.8744,143.7979,143.8361,8696.0
2019-02-13 15:00:00,150.36,150.4,150.27,150.29,28937.0,143.817,143.8553,143.7309,143.75,28937.0
2019-02-13 15:10:00,150.29,150.39,150.28,150.35,29438.0,143.75,143.8457,143.7405,143.8074,29438.0
2019-02-13 15:20:00,150.37,150.4,150.33,150.38,15181.0,143.8266,143.8553,143.7883,143.8361,15181.0
2019-02-13 15:30:00,150.39,150.45,150.36,150.38,37167.0,143.8457,143.9031,143.817,143.8361,37167.0
2019-02-13 15:40:00,150.38,150.39,149.97,150.06,17254.0,143.8361,143.8457,143.444,143.5301,17254.0
2019-02-13 15:50:00,150.06,150.12,149.94,149.98,27575.0,143.5301,143.5874,143.4153,143.4535,27575.0
2019-02-14 09:30:00,149.4,149.5,149.04,149.4,24387.0,142.8988,142.9944,142.5544,142.8988,24387.0
2019-02-14 09:40:00,149.46,149.46,149.08,149.32,23659.0,142.9562,142.9562,142.5927,142.8223,23659.0
2019-02-14 09:50:00,149.21,149.64,149.21,149.61,13357.0,142.717,143.1283,142.717,143.0996,13357.0
2019-02-14 10:00:00,149.6,149.81,149.46,149.72,29228.0,143.0901,143.2909,142.9562,143.2049,29228.0
2019-02-14 10:10:00,149.78,149.92,149.68,149.92,20554.0,143.2622,143.3961,143.1666,143.3961,20554.0
2019-02-14 10:20:00,149.94,149.98,149.86,149.98,17313.0,143.4153,143.4535,143.3388,143.4535,17313.0
2019-02-14 10:30:00,149.94,150.12,149.41,149.5,16175.0,143.4153,143.5874,142.9083,142.9944,16175.0
2019-02-14 10:40:00,149.59,149.94,149.59,149.88,12406.0,143.0805,143.4153,143.0805,143.3579,12406.0
2019-02-14 10:50:00,149.89,149.94,149.61,149.74,6760.0,143.3675,143.4153,143.0996,143.224,6760.0
2019-02-14 11:00:00,149.79,149.83,149.5,149.73,4584.0,143.2718,143.3101,142.9944,143.2144,4584.0
2019-02-14 11:10:00,149.74,149.76,149.59,149.7,7862.0,143.224,143.2431,143.0805,143.1857,7862.0
2019-02-14 11:20:00,149.69,149.73,149.6,149.66,6731.0,143.1762,143.2144,143.0901,143.1475,6731.0
2019-02-14 11:30:00,149.66,149.68,149.5,149.68,43390.0,143.1475,143.1666,142.9944,143.1666,43390.0
2019-02-14 11:40:00,149.65,149.96,149.64,149.92,6735.0,143.1379,143.4344,143.1283,143.3961,6735.0
2019-02-14 11:50:00,149.95,149.98,149.92,149.94,5162.0,143.4248,143.4535,143.3961,143.4153,5162.0
2019-02-14 12:00:00,149.95,150.1,149.91,150.08,9235.0,143.4248,143.5683,143.3866,143.5492,9235.0
2019-02-14 12:10:00,150.05,150.31,150.03,150.31,11563.0,143.5205,143.7692,143.5014,143.7692,11563.0
2019-02-14 12:20:00,150.29,150.49,150.28,150.44,21180.0,143.75,143.9413,143.7405,143.8935,21180.0
2019-02-14 12:30:00,150.43,150.43,150.34,150.36,3237.0,143.884,143.884,143.7979,143.817,3237.0
2019-02-14 12:40:00,150.35,150.43,150.33,150.36,7730.0,143.8074,143.884,143.7883,143.817,7730.0
2019-02-14 12:50:00,150.33,150.4,150.3,150.38,13620.0,143.7883,143.8553,143.7596,143.8361,13620.0
2019-02-14 13:00:00,150.42,150.45,150.33,150.36,14357.0,143.8744,143.9031,143.7883,143.817,14357.0
2019-02-14 13:10:00,150.4,150.4,150.32,150.35,8755.0,143.8553,143.8553,143.7787,143.8074,8755.0
2019-02-14 13:20:00,150.32,150.36,150.23,150.34,12095.0,143.7787,143.817,143.6927,143.7979,12095.0
2019-02-14 13:30:00,150.4,150.43,150.34,150.34,5292.0,143.8553,143.884,143.7979,143.7979,5292.0
2019-02-14 13:40:00,150.34,150.38,150.3,150.34,19373.0,143.7979,143.8361,143.7596,143.7979,19373.0
2019-02-14 13:50:00,150.33,150.33,150.21,150.27,25237.0,143.7883,143.7883,143.6735,143.7309,25237.0
2019-02-14 14:00:00,150.26,150.29,150.19,150.29,17940.0,143.7214,143.75,143.6544,143.75,17940.0
2019-02-14 14:10:00,150.32,150.4,150.3,150.35,8068.0,143.7787,143.8553,143.7596,143.8074,8068.0
2019-02-14 14:20:00,150.3,150.5,150.29,150.44,17278.0,143.7596,143.9509,143.75,143.8935,17278.0
2019-02-14 14:30:00,150.42,150.42,150.28,150.37,40318.0,143.8744,143.8744,143.7405,143.8266,40318.0
2019-02-14 14:40:00,150.39,150.45,150.36,150.38,12334.0,143.8457,143.9031,143.817,143.8361,12334.0
2019-02-14 14:50:00,150.38,150.38,150.17,150.21,11479.0,143.8361,143.8361,143.6353,143.6735,11479.0
2019-02-14 15:00:00,150.25,150.62,150.23,150.27,21259.0,143.7118,144.0657,143.6927,143.7309,21259.0
2019-02-14 15:10:00,150.29,150.3,150.12,150.26,9770.0,143.75,143.7596,143.5874,143.7214,9770.0
2019-02-14 15:20:00,150.24,150.28,150.19,150.22,25855.0,143.7022,143.7405,143.6544,143.6831,25855.0
2019-02-14 15:30:00,150.24,150.44,150.2,150.4,28253.0,143.7022,143.8935,143.664,143.8553,28253.0
2019-02-14 15:40:00,150.36,150.36,150.21,150.23,8944.0,143.817,143.817,143.6735,143.6927,8944.0
2019-02-14 15:50:00,150.21,150.3,150.01,150.07,41671.0,143.6735,143.7596,143.4822,143.5396,41671.0
2019-02-15 09:30:00,151.15,151.15,150.84,150.91,20814.0,144.5726,144.5726,144.2761,144.3431,20814.0
2019-02-15 09:40:00,150.94,151.13,150.85,151.05,10590.0,144.3718,144.5535,144.2857,144.477,10590.0
2019-02-15 09:50:00,150.97,150.98,150.66,150.78,9833.0,144.4005,144.41,144.1039,144.2187,9833.0
2019-02-15 10:00:00,150.81,150.9,150.63,150.69,10486.0,144.2474,144.3335,144.0753,144.1326,10486.0
2019-02-15 10:10:00,150.7,150.92,150.63,150.92,21407.0,144.1422,144.3526,144.0753,144.3526,21407.0
2019-02-15 10:20:00,150.94,151.08,150.89,150.96,84329.0,144.3718,144.5057,144.3239,144.3909,84329.0
2019-02-15 10:30:00,150.95,151.06,150.95,151.05,6749.0,144.3813,144.4865,144.3813,144.477,6749.0
2019-02-15 10:40:00,151.11,151.2,150.95,150.98,15169.0,144.5344,144.6204,144.3813,144.41,15169.0
2019-02-15 10:50:00,151.03,151.03,150.75,150.75,7754.0,144.4578,144.4578,144.19,144.19,7754.0
2019-02-15 11:00:00,150.8,151.0,150.8,150.86,8776.0,144.2379,144.4292,144.2379,144.2952,8776.0
2019-02-15 11:10:00,150.81,150.81,150.59,150.59,13165.0,144.2474,144.2474,144.037,144.037,13165.0
2019-02-15 11:20:00,150.57,150.71,150.45,150.69,5330.0,144.0179,144.1518,143.9031,144.1326,5330.0
2019-02-15 11:30:00,150.71,150.73,150.61,150.63,5871.0,144.1518,144.1709,144.0561,144.0753,5871.0
2019-02-15 11:40:00,150.7,150.71,150.55,150.65,9208.0,144.1422,144.1518,143.9987,144.0944,9208.0
2019-02-15 11:50:00,150.63,150.77,150.61,150.73,4618.0,144.0753,144.2092,144.0561,144.1709,4618.0
2019-02-15 12:00:00,150.72,150.76,150.59,150.76,7335.0,144.1613,144.1996,144.037,144.1996,7335.0
2019-02-15 12:10:00,150.75,150.87,150.74,150.86,4601.0,144.19,144.3048,144.1805,144.2952,4601.0
2019-02-15 12:20:00,150.84,150.87,150.78,150.84,3095.0,144.2761,144.3048,144.2187,144.2761,3095.0
2019-02-15 12:30:00,150.85,150.85,150.76,150.81,3906.0,144.2857,144.2857,144.1996,144.2474,3906.0
2019-02-15 12:40:00,150.82,150.86,150.73,150.77,14710.0,144.257,144.2952,144.1709,144.2092,14710.0
2019-02-15 12:50:00,150.78,150.78,150.69,150.7,9604.0,144.2187,144.2187,144.1326,144.1422,9604.0
2019-02-15 13:00:00,150.72,150.76,150.62,150.62,6638.0,144.1613,144.1996,144.0657,144.0657,6638.0
2019-02-15 13:10:00,150.61,150.67,150.6,150.62,5992.0,144.0561,144.1135,144.0466,144.0657,5992.0
2019-02-15 13:20:00,150.62,150.64,150.59,150.6,4276.0,144.0657,144.0848,144.037,144.0466,4276.0
2019-02-15 13:30:00,150.52,150.61,150.52,150.57,5102.0,143.97,144.0561,143.97,144.0179,5102.0
2019-02-15 13:40:00,150.59,150.64,150.56,150.6,18706.0,144.037,144.0848,144.0083,144.0466,18706.0
2019-02-15 13:50:00,150.61,150.7,150.6,150.66,9546.0,144.0561,144.1422,144.0466,144.1039,9546.0
2019-02-15 14:00:00,150.65,150.75,150.62,150.74,219947.0,144.0944,144.19,144.0657,144.1805,219947.0
2019-02-15 14:10:00,150.72,150.76,150.65,150.76,6427.0,144.1613,144.1996,144.0944,144.1996,6427.0
2019-02-15 14:20:00,150.73,150.76,150.68,150.69,12446.0,144.1709,144.1996,144.1231,144.1326,12446.0
2019-02-15 14:30:00,150.69,150.84,150.69,150.83,23038.0,144.1326,144.2761,144.1326,144.2665,23038.0
2019-02-15 14:40:00,150.82,150.9,150.81,150.88,11168.0,144.257,144.3335,144.2474,144.3144,11168.0
2019-02-15 14:50:00,150.89,150.94,150.83,150.92,14392.0,144.3239,144.3718,144.2665,144.3526,14392.0
2019-02-15 15:00:00,150.9,150.9,150.81,150.85,31638.0,144.3335,144.3335,144.2474,144.2857,31638.0
2019-02-15 15:10:00,150.84,150.86,150.71,150.75,14320.0,144.2761,144.2952,144.1518,144.19,14320.0
2019-02-15 15:20:00,150.72,150.8,150.72,150.78,10041.0,144.1613,144.2379,144.1613,144.2187,10041.0
2019-02-15 15:30:00,150.78,150.9,150.77,150.89,17172.0,144.2187,144.3335,144.2092,144.3239,17172.0
2019-02-15 15:40:00,150.89,151.1,150.89,151.06,28569.0,144.3239,144.5248,144.3239,144.4865,28569.0
2019-02-15 15:50:00,151.06,151.15,150.89,151.15,42016.0,144.4865,144.5726,144.3239,144.5726,42016.0
2019-02-19 09:30:00,150.74,151.12,150.74,151.06,33670.0,144.1805,144.5439,144.1805,144.4865,33670.0
2019-02-19 09:40:00,151.13,151.15,151.06,151.15,9579.0,144.5535,144.5726,144.4865,144.5726,9579.0
2019-02-19 09:50:00,151.13,151.28,151.1,151.28,18308.0,144.5535,144.697,144.5248,144.697,18308.0
2019-02-19 10:00:00,151.3,151.35,151.22,151.27,25213.0,144.7161,144.7639,144.6396,144.6874,25213.0
2019-02-19 10:10:00,151.28,151.41,151.27,151.36,11575.0,144.697,144.8213,144.6874,144.7735,11575.0
2019-02-19 10:20:00,151.33,151.36,151.26,151.36,16069.0,144.7448,144.7735,144.6778,144.7735,16069.0
2019-02-19 10:30:00,151.35,151.35,151.08,151.09,22952.0,144.7639,144.7639,144.5057,144.5152,22952.0
2019-02-19 10:40:00,151.13,151.26,151.12,151.2,20025.0,144.5535,144.6778,144.5439,144.6204,20025.0
2019-02-19 10:50:00,151.2,151.23,151.15,151.18,9392.0,144.6204,144.6491,144.5726,144.6013,9392.0
2019-02-19 11:00:00,151.19,151.27,151.18,151.27,10129.0,144.6109,144.6874,144.6013,144.6874,10129.0
2019-02-19 11:10:00,151.27,151.32,151.22,151.29,9054.0,144.6874,144.7352,144.6396,144.7065,9054.0
2019-02-19 11:20:00,151.25,151.28,151.1,151.12,24432.0,144.6683,144.697,144.5248,144.5439,24432.0
2019-02-19 11:30:00,151.15,151.35,151.14,151.28,8780.0,144.5726,144.7639,144.5631,144.697,8780.0
2019-02-19 11:40:00,151.28,151.58,151.27,151.51,51393.0,144.697,144.9839,144.6874,144.917,51393.0
2019-02-19 11:50:00,151.49,151.61,151.43,151.61,17199.0,144.8978,145.0126,144.8404,145.0126,17199.0
2019-02-19 12:00:00,151.57,151.57,151.46,151.48,7799.0,144.9743,144.9743,144.8691,144.8883,7799.0
2019-02-19 12:10:00,151.48,151.52,151.47,151.47,6347.0,144.8883,144.9265,144.8787,144.8787,6347.0
2019-02-19 12:20:00,151.49,151.55,151.48,151.51,7946.0,144.8978,144.9552,144.8883,144.917,7946.0
2019-02-19 12:30:00,151.52,151.54,151.44,151.46,7386.0,144.9265,144.9457,144.85,144.8691,7386.0
2019-02-19 12:40:00,151.45,151.53,151.45,151.5,8243.0,144.8596,144.9361,144.8596,144.9074,8243.0
2019-02-19 12:50:00,151.48,151.5,151.42,151.44,12097.0,144.8883,144.9074,144.8309,144.85,12097.0
2019-02-19 13:00:00,151.45,151.45,151.34,151.36,7664.0,144.8596,144.8596,144.7544,144.7735,7664.0
2019-02-19 13:10:00,151.34,151.42,151.34,151.39,8094.0,144.7544,144.8309,144.7544,144.8022,8094.0
2019-02-19 13:20:00,151.39,151.41,151.37,151.39,6462.0,144.8022,144.8213,144.783,144.8022,6462.0
2019-02-19 13:30:00,151.38,151.38,151.29,151.36,9396.0,144.7926,144.7926,144.7065,144.7735,9396.0
2019-02-19 13:40:00,151.38,151.42,151.35,151.37,16888.0,144.7926,144.8309,144.7639,144.783,16888.0
2019-02-19 13:50:00,151.38,151.4,151.34,151.36,14257.0,144.7926,144.8117,144.7544,144.7735,14257.0
2019-02-19 14:00:00,151.35,151.46,151.33,151.45,13171.0,144.7639,144.8691,144.7448,144.8596,13171.0
2019-02-19 14:10:00,151.46,151.47,151.42,151.47,8836.0,144.8691,144.8787,144.8309,144.8787,8836.0
2019-02-19 14:20:00,151.47,151.53,151.45,151.52,8641.0,144.8787,144.9361,144.8596,144.9265,8641.0
2019-02-19 14:30:00,151.55,151.6,151.53,151.57,50460.0,144.9552,145.003,144.9361,144.9743,50460.0
2019-02-19 14:40:00,151.59,151.69,151.59,151.67,70890.0,144.9935,145.0891,144.9935,145.07,70890.0
2019-02-19 14:50:00,151.65,151.73,151.63,151.7,29772.0,145.0509,145.1274,145.0317,145.0987,29772.0
2019-02-19 15:00:00,151.7,151.72,151.64,151.7,33373.0,145.0987,145.1178,145.0413,145.0987,33373.0
2019-02-19 15:10:00,151.71,151.71,151.6,151.61,12754.0,145.1083,145.1083,145.003,145.0126,12754.0
2019-02-19 15:20:00,151.62,151.62,151.5,151.53,11362.0,145.0222,145.0222,144.9074,144.9361,11362.0
2019-02-19 15:30:00,151.52,151.64,151.52,151.54,16217.0,144.9265,145.0413,144.9265,144.9457,16217.0
2019-02-19 15:40:00,151.55,151.62,151.44,151.44,27617.0,144.9552,145.0222,144.85,144.85,27617.0
2019-02-19 15:50:00,151.43,151.47,151.26,151.31,63190.0,144.8404,144.8787,144.6778,144.7257,63190.0
2019-02-20 09:30:00,151.41,151.55,151.08,151.46,19492.0,144.8213,144.9552,144.5057,144.8691,19492.0
2019-02-20 09:40:00,151.5,151.61,151.4,151.45,9809.0,144.9074,145.0126,144.8117,144.8596,9809.0
2019-02-20 09:50:00,151.46,151.67,151.46,151.64,6440.0,144.8691,145.07,144.8691,145.0413,6440.0
2019-02-20 10:00:00,151.66,151.66,151.51,151.54,12136.0,145.0604,145.0604,144.917,144.9457,12136.0
2019-02-20 10:10:00,151.54,151.62,151.4,151.6,17973.0,144.9457,145.0222,144.8117,145.003,17973.0
2019-02-20 10:20:00,151.57,151.65,151.51,151.63,6255.0,144.9743,145.0509,144.917,145.0317,6255.0
2019-02-20 10:30:00,151.69,151.71,151.63,151.68,3920.0,145.0891,145.1083,145.0317,145.0796,3920.0
2019-02-20 10:40:00,151.71,151.73,151.64,151.66,5817.0,145.1083,145.1274,145.0413,145.0604,5817.0
2019-02-20 10:50:00,151.68,151.69,151.62,151.62,6162.0,145.0796,145.0891,145.0222,145.0222,6162.0
2019-02-20 11:00:00,151.58,151.62,151.53,151.59,16022.0,144.9839,145.0222,144.9361,144.9935,16022.0
2019-02-20 11:10:00,151.6,151.6,151.51,151.55,6608.0,145.003,145.003,144.917,144.9552,6608.0
2019-02-20 11:20:00,151.54,151.59,151.49,151.58,7993.0,144.9457,144.9935,144.8978,144.9839,7993.0
2019-02-20 11:30:00,151.57,151.6,151.54,151.58,10837.0,144.9743,145.003,144.9457,144.9839,10837.0
2019-02-20 11:40:00,151.59,151.7,151.59,151.65,8008.0,144.9935,145.0987,144.9935,145.0509,8008.0
2019-02-20 11:50:00,151.65,151.7,151.59,151.6,8314.0,145.0509,145.0987,144.9935,145.003,8314.0
2019-02-20 12:00:00,151.61,151.62,151.35,151.41,7585.0,145.0126,145.0222,144.7639,144.8213,7585.0
2019-02-20 12:10:00,151.4,151.47,151.38,151.44,16141.0,144.8117,144.8787,144.7926,144.85,16141.0
2019-02-20 12:20:00,151.43,151.44,150.98,150.98,11426.0,144.8404,144.85,144.41,144.41,11426.0
2019-02-20 12:30:00,150.96,151.1,150.93,151.09,5648.0,144.3909,144.5248,144.3622,144.5152,5648.0
2019-02-20 12:40:00,151.1,151.13,151.06,151.08,7865.0,144.5248,144.5535,144.4865,144.5057,7865.0
2019-02-20 12:50:00,151.0,151.0,150.79,150.91,17965.0,144.4292,144.4292,144.2283,144.3431,17965.0
2019-02-20 13:00:00,150.9,151.1,150.9,151.1,4731.0,144.3335,144.5248,144.3335,144.5248,4731.0
2019-02-20 13:10:00,151.1,151.24,151.09,151.24,5690.0,144.5248,144.6587,144.5152,144.6587,5690.0
2019-02-20 13:20:00,151.24,151.35,151.23,151.35,6305.0,144.6587,144.7639,144.6491,144.7639,6305.0
2019-02-20 13:30:00,151.34,151.37,151.26,151.28,10561.0,144.7544,144.783,144.6778,144.697,10561.0
2019-02-20 13:40:00,151.28,151.36,151.24,151.33,3173.0,144.697,144.7735,144.6587,144.7448,3173.0
2019-02-20 13:50:00,151.3,151.48,151.29,151.41,13425.0,144.7161,144.8883,144.7065,144.8213,13425.0
2019-02-20 14:00:00,151.41,151.68,151.17,151.39,16692.0,144.8213,145.0796,144.5918,144.8022,16692.0
2019-02-20 14:10:00,151.34,151.34,150.9,150.91,11914.0,144.7544,144.7544,144.3335,144.3431,11914.0
2019-02-20 14:20:00,150.97,151.03,150.7,151.02,5031.0,144.4005,144.4578,144.1422,144.4483,5031.0
2019-02-20 14:30:00,151.05,151.39,151.05,151.22,40100.0,144.477,144.8022,144.477,144.6396,40100.0
2019-02-20 14:40:00,151.2,151.34,151.18,151.34,26645.0,144.6204,144.7544,144.6013,144.7544,26645.0
2019-02-20 14:50:00,151.3,151.42,151.3,151.34,29268.0,144.7161,144.8309,144.7161,144.7544,29268.0
2019-02-20 15:00:00,151.31,151.38,151.25,151.36,20664.0,144.7257,144.7926,144.6683,144.7735,20664.0
2019-02-20 15:10:00,151.4,151.45,151.27,151.39,10208.0,144.8117,144.8596,144.6874,144.8022,10208.0
2019-02-20 15:20:00,151.42,151.45,151.34,151.35,11284.0,144.8309,144.8596,144.7544,144.7639,11284.0
2019-02-20 15:30:00,151.35,151.39,151.3,151.36,9337.0,144.7639,144.8022,144.7161,144.7735,9337.0
2019-02-20 15:40:00,151.37,151.44,151.25,151.31,14307.0,144.783,144.85,144.6683,144.7257,14307.0
2019-02-20 15:50:00,151.29,151.39,151.21,151.39,35487.0,144.7065,144.8022,144.63,144.8022,35487.0
2019-02-21 09:30:00,151.0,151.2,150.81,150.83,48187.0,144.4292,144.6204,144.2474,144.2665,48187.0
2019-02-21 09:40:00,150.84,150.87,150.45,150.47,19739.0,144.2761,144.3048,143.9031,143.9222,19739.0
2019-02-21 09:50:00,150.48,150.61,150.36,150.61,11771.0,143.9318,144.0561,143.817,144.0561,11771.0
2019-02-21 10:00:00,150.54,150.57,150.36,150.44,26982.0,143.9892,144.0179,143.817,143.8935,26982.0
2019-02-21 10:10:00,150.46,150.57,150.26,150.47,6377.0,143.9126,144.0179,143.7214,143.9222,6377.0
2019-02-21 10:20:00,150.46,150.58,150.34,150.34,10253.0,143.9126,144.0274,143.7979,143.7979,10253.0
2019-02-21 10:30:00,150.39,150.47,150.38,150.39,6125.0,143.8457,143.9222,143.8361,143.8457,6125.0
2019-02-21 10:40:00,150.46,150.59,150.37,150.47,5451.0,143.9126,144.037,143.8266,143.9222,5451.0
2019-02-21 10:50:00,150.45,150.6,150.39,150.5,18271.0,143.9031,144.0466,143.8457,143.9509,18271.0
2019-02-21 11:00:00,150.52,150.83,150.48,150.73,7754.0,143.97,144.2665,143.9318,144.1709,7754.0
2019-02-21 11:10:00,150.73,150.82,150.7,150.76,12765.0,144.1709,144.257,144.1422,144.1996,12765.0
2019-02-21 11:20:00,150.74,150.74,150.58,150.58,18600.0,144.1805,144.1805,144.0274,144.0274,18600.0
2019-02-21 11:30:00,150.61,150.7,150.61,150.67,15899.0,144.0561,144.1422,144.0561,144.1135,15899.0
2019-02-21 11:40:00,150.71,150.71,150.6,150.6,3106.0,144.1518,144.1518,144.0466,144.0466,3106.0
2019-02-21 11:50:00,150.64,150.96,150.59,150.87,4958.0,144.0848,144.3909,144.037,144.3048,4958.0
2019-02-21 12:00:00,150.89,150.95,150.85,150.87,3317.0,144.3239,144.3813,144.2857,144.3048,3317.0
2019-02-21 12:10:00,150.85,150.89,150.82,150.87,4462.0,144.2857,144.3239,144.257,144.3048,4462.0
2019-02-21 12:20:00,150.86,150.99,150.86,150.95,5684.0,144.2952,144.4196,144.2952,144.3813,5684.0
2019-02-21 12:30:00,150.97,151.13,150.97,150.98,13387.0,144.4005,144.5535,144.4005,144.41,13387.0
2019-02-21 12:40:00,151.01,151.09,150.97,150.98,4054.0,144.4387,144.5152,144.4005,144.41,4054.0
2019-02-21 12:50:00,151.03,151.11,151.03,151.08,6503.0,144.4578,144.5344,144.4578,144.5057,6503.0
2019-02-21 13:00:00,151.11,151.13,151.03,151.07,7097.0,144.5344,144.5535,144.4578,144.4961,7097.0
2019-02-21 13:10:00,151.07,151.1,151.01,151.03,8895.0,144.4961,144.5248,144.4387,144.4578,8895.0
2019-02-21 13:20:00,151.05,151.07,150.92,150.95,7157.0,144.477,144.4961,144.3526,144.3813,7157.0
2019-02-21 13:30:00,150.96,150.96,150.86,150.86,7168.0,144.3909,144.3909,144.2952,144.2952,7168.0
2019-02-21 13:40:00,150.89,150.94,150.87,150.92,28407.0,144.3239,144.3718,144.3048,144.3526,28407.0
2019-02-21 13:50:00,150.93,151.01,150.89,150.98,8744.0,144.3622,144.4387,144.3239,144.41,8744.0
2019-02-21 14:00:00,151.0,151.02,150.9,150.92,5240.0,144.4292,144.4483,144.3335,144.3526,5240.0
2019-02-21 14:10:00,150.9,150.9,150.7,150.7,7892.0,144.3335,144.3335,144.1422,144.1422,7892.0
2019-02-21 14:20:00,150.71,150.71,150.5,150.58,11590.0,144.1518,144.1518,143.9509,144.0274,11590.0
2019-02-21 14:30:00,150.58,150.62,150.52,150.54,95109.0,144.0274,144.0657,143.97,143.9892,95109.0
2019-02-21 14:40:00,150.54,150.59,150.3,150.31,18501.0,143.9892,144.037,143.7596,143.7692,18501.0
2019-02-21 14:50:00,150.3,150.31,150.18,150.28,14208.0,143.7596,143.7692,143.6448,143.7405,14208.0
2019-02-21 15:00:00,150.26,150.48,150.26,150.44,6767.0,143.7214,143.9318,143.7214,143.8935,6767.0
2019-02-21 15:10:00,150.43,150.47,150.35,150.36,17766.0,143.884,143.9222,143.8074,143.817,17766.0
2019-02-21 15:20:00,150.39,150.41,150.32,150.34,4979.0,143.8457,143.8648,143.7787,143.7979,4979.0
2019-02-21 15:30:00,150.3,150.32,150.15,150.29,11780.0,143.7596,143.7787,143.6161,143.75,11780.0
2019-02-21 15:40:00,150.25,150.5,150.24,150.48,13473.0,143.7118,143.9509,143.7022,143.9318,13473.0
2019-02-21 15:50:00,150.5,150.73,150.44,150.73,33133.0,143.9509,144.1709,143.8935,144.1709,33133.0
2019-02-22 09:30:00,151.2,151.32,151.08,151.16,41369.0,144.6204,144.7352,144.5057,144.5822,41369.0
2019-02-22 09:40:00,151.23,151.3,151.09,151.19,30769.0,144.6491,144.7161,144.5152,144.6109,30769.0
2019-02-22 09:50:00,151.2,151.46,151.19,151.43,8293.0,144.6204,144.8691,144.6109,144.8404,8293.0
2019-02-22 10:00:00,151.44,151.58,151.4,151.4,10710.0,144.85,144.9839,144.8117,144.8117,10710.0
2019-02-22 10:10:00,151.38,151.53,151.34,151.39,12122.0,144.7926,144.9361,144.7544,144.8022,12122.0
2019-02-22 10:20:00,151.44,151.49,151.39,151.41,3700.0,144.85,144.8978,144.8022,144.8213,3700.0
2019-02-22 10:30:00,151.43,151.48,151.34,151.46,9909.0,144.8404,144.8883,144.7544,144.8691,9909.0
2019-02-22 10:40:00,151.47,151.65,151.45,151.65,15741.0,144.8787,145.0509,144.8596,145.0509,15741.0
2019-02-22 10:50:00,151.62,151.76,151.57,151.7,10532.0,145.0222,145.1561,144.9743,145.0987,10532.0
2019-02-22 11:00:00,151.72,151.72,151.62,151.72,13830.0,145.1178,145.1178,145.0222,145.1178,13830.0
2019-02-22 11:10:00,151.72,151.9,151.72,151.9,4521.0,145.1178,145.29,145.1178,145.29,4521.0
2019-02-22 11:20:00,151.95,151.97,151.9,151.93,3823.0,145.3378,145.3569,145.29,145.3187,3823.0
2019-02-22 11:30:00,151.97,151.97,151.87,151.96,7272.0,145.3569,145.3569,145.2613,145.3474,7272.0
2019-02-22 11:40:00,151.86,151.9,151.84,151.85,21930.0,145.2517,145.29,145.2326,145.2422,21930.0
2019-02-22 11:50:00,151.84,151.87,151.77,151.85,5503.0,145.2326,145.2613,145.1656,145.2422,5503.0
2019-02-22 12:00:00,151.87,152.0,151.87,151.9,5387.0,145.2613,145.3856,145.2613,145.29,5387.0
2019-02-22 12:10:00,151.92,151.92,151.73,151.75,18975.0,145.3091,145.3091,145.1274,145.1465,18975.0
2019-02-22 12:20:00,151.74,151.81,151.74,151.79,8911.0,145.1369,145.2039,145.1369,145.1848,8911.0
2019-02-22 12:30:00,151.78,151.78,151.71,151.75,6192.0,145.1752,145.1752,145.1083,145.1465,6192.0
2019-02-22 12:40:00,151.73,151.78,151.7,151.78,4089.0,145.1274,145.1752,145.0987,145.1752,4089.0
2019-02-22 12:50:00,151.77,151.77,151.71,151.76,9306.0,145.1656,145.1656,145.1083,145.1561,9306.0
2019-02-22 13:00:00,151.75,151.76,151.68,151.7,7021.0,145.1465,145.1561,145.0796,145.0987,7021.0
2019-02-22 13:10:00,151.7,151.74,151.61,151.7,7456.0,145.0987,145.1369,145.0126,145.0987,7456.0
2019-02-22 13:20:00,151.7,151.74,151.66,151.73,13796.0,145.0987,145.1369,145.0604,145.1274,13796.0
2019-02-22 13:30:00,151.75,151.78,151.74,151.75,82314.0,145.1465,145.1752,145.1369,145.1465,82314.0
2019-02-22 13:40:00,151.75,151.77,151.68,151.71,15342.0,145.1465,145.1656,145.0796,145.1083,15342.0
2019-02-22 13:50:00,151.7,151.79,151.67,151.75,7954.0,145.0987,145.1848,145.07,145.1465,7954.0
2019-02-22 14:00:00,151.76,151.85,151.74,151.85,11633.0,145.1561,145.2422,145.1369,145.2422,11633.0
2019-02-22 14:10:00,151.88,151.91,151.79,151.8,4391.0,145.2709,145.2996,145.1848,145.1943,4391.0
2019-02-22 14:20:00,151.77,151.87,151.7,151.73,484206.0,145.1656,145.2613,145.0987,145.1274,484206.0
2019-02-22 14:30:00,151.75,151.77,151.39,151.5,23939.0,145.1465,145.1656,144.8022,144.9074,23939.0
2019-02-22 14:40:00,151.42,151.46,151.31,151.41,30370.0,144.8309,144.8691,144.7257,144.8213,30370.0
2019-02-22 14:50:00,151.37,151.5,151.36,151.39,11220.0,144.783,144.9074,144.7735,144.8022,11220.0
2019-02-22 15:00:00,151.33,151.51,151.33,151.51,6217.0,144.7448,144.917,144.7448,144.917,6217.0
2019-02-22 15:10:00,151.52,151.58,151.52,151.56,6087.0,144.9265,144.9839,144.9265,144.9648,6087.0
2019-02-22 15:20:00,151.58,151.77,151.58,151.74,9643.0,144.9839,145.1656,144.9839,145.1369,9643.0
2019-02-22 15:30:00,151.71,151.75,151.59,151.63,12347.0,145.1083,145.1465,144.9935,145.0317,12347.0
2019-02-22 15:40:00,151.66,151.8,151.63,151.7,12403.0,145.0604,145.1943,145.0317,145.0987,12403.0
2019-02-22 15:50:00,151.68,152.0,151.66,151.97,21651.0,145.0796,145.3856,145.0604,145.3569,21651.0
2019-02-25 09:30:00,152.91,153.09,152.89,153.07,64224.0,146.256,146.4282,146.2369,146.4091,64224.0
2019-02-25 09:40:00,153.1,153.12,152.95,152.97,8528.0,146.4378,146.4569,146.2943,146.3134,8528.0
2019-02-25 09:50:00,152.93,153.06,152.8,152.83,10750.0,146.2752,146.3995,146.1508,146.1795,10750.0
2019-02-25 10:00:00,152.82,152.87,152.7,152.87,12840.0,146.17,146.2178,146.0552,146.2178,12840.0
2019-02-25 10:10:00,152.93,153.02,152.86,153.02,14541.0,146.2752,146.3612,146.2082,146.3612,14541.0
2019-02-25 10:20:00,153.03,153.04,152.77,152.8,5206.0,146.3708,146.3804,146.1221,146.1508,5206.0
2019-02-25 10:30:00,152.78,152.88,152.69,152.88,4322.0,146.1317,146.2273,146.0456,146.2273,4322.0
2019-02-25 10:40:00,152.86,152.95,152.84,152.95,6766.0,146.2082,146.2943,146.1891,146.2943,6766.0
2019-02-25 10:50:00,152.96,153.15,152.93,153.1,6674.0,146.3039,146.4856,146.2752,146.4378,6674.0
2019-02-25 11:00:00,153.09,153.17,153.05,153.1,13895.0,146.4282,146.5047,146.3899,146.4378,13895.0
2019-02-25 11:10:00,153.09,153.12,153.02,153.03,17694.0,146.4282,146.4569,146.3612,146.3708,17694.0
2019-02-25 11:20:00,153.01,153.01,152.88,152.93,1959.0,146.3517,146.3517,146.2273,146.2752,1959.0
2019-02-25 11:30:00,152.91,153.01,152.91,152.95,5501.0,146.256,146.3517,146.256,146.2943,5501.0
2019-02-25 11:40:00,152.92,153.02,152.9,152.99,5296.0,146.2656,146.3612,146.2465,146.3326,5296.0
2019-02-25 11:50:00,153.0,153.0,152.83,152.9,10049.0,146.3421,146.3421,146.1795,146.2465,10049.0
2019-02-25 12:00:00,152.87,152.88,152.79,152.82,9546.0,146.2178,146.2273,146.1413,146.17,9546.0
2019-02-25 12:10:00,152.79,152.86,152.78,152.84,5104.0,146.1413,146.2082,146.1317,146.1891,5104.0
2019-02-25 12:20:00,152.76,152.78,152.58,152.59,5854.0,146.1126,146.1317,145.9404,145.95,5854.0
2019-02-25 12:30:00,152.56,152.62,152.48,152.53,11878.0,145.9213,145.9787,145.8447,145.8926,11878.0
2019-02-25 12:40:00,152.56,152.59,152.48,152.5,7916.0,145.9213,145.95,145.8447,145.8639,7916.0
2019-02-25 12:50:00,152.48,152.55,152.24,152.26,18683.0,145.8447,145.9117,145.6152,145.6343,18683.0
2019-02-25 13:00:00,152.35,152.49,152.35,152.47,4917.0,145.7204,145.8543,145.7204,145.8352,4917.0
2019-02-25 13:10:00,152.45,152.5,152.41,152.41,6028.0,145.8161,145.8639,145.7778,145.7778,6028.0
2019-02-25 13:20:00,152.41,152.45,152.37,152.38,11471.0,145.7778,145.8161,145.7395,145.7491,11471.0
2019-02-25 13:30:00,152.34,152.37,152.3,152.32,8260.0,145.7108,145.7395,145.6726,145.6917,8260.0
2019-02-25 13:40:00,152.38,152.43,152.37,152.41,17215.0,145.7491,145.7969,145.7395,145.7778,17215.0
2019-02-25 13:50:00,152.42,152.47,152.39,152.46,7035.0,145.7874,145.8352,145.7587,145.8256,7035.0
2019-02-25 14:00:00,152.43,152.51,152.42,152.49,4305.0,145.7969,145.8734,145.7874,145.8543,4305.0
2019-02-25 14:10:00,152.52,152.56,152.49,152.5,7152.0,145.883,145.9213,145.8543,145.8639,7152.0
2019-02-25 14:20:00,152.51,152.54,152.47,152.54,3668.0,145.8734,145.9021,145.8352,145.9021,3668.0
2019-02-25 14:30:00,152.55,152.55,152.47,152.55,14850.0,145.9117,145.9117,145.8352,145.9117,14850.0
2019-02-25 14:40:00,152.56,152.6,152.53,152.57,16192.0,145.9213,145.9595,145.8926,145.9308,16192.0
2019-02-25 14:50:00,152.56,152.57,152.46,152.49,25016.0,145.9213,145.9308,145.8256,145.8543,25016.0
2019-02-25 15:00:00,152.49,152.52,152.43,152.45,7774.0,145.8543,145.883,145.7969,145.8161,7774.0
2019-02-25 15:10:00,152.44,152.58,152.41,152.46,31128.0,145.8065,145.9404,145.7778,145.8256,31128.0
2019-02-25 15:20:00,152.47,152.51,152.26,152.26,26210.0,145.8352,145.8734,145.6343,145.6343,26210.0
2019-02-25 15:30:00,152.26,152.46,152.26,152.43,39506.0,145.6343,145.8256,145.6343,145.7969,39506.0
2019-02-25 15:40:00,152.46,152.48,152.3,152.32,28728.0,145.8256,145.8447,145.6726,145.6917,28728.0
2019-02-25 15:50:00,152.3,152.31,152.11,152.23,55415.0,145.6726,145.6821,145.4908,145.6056,55415.0
2019-02-26 09:30:00,151.84,151.97,151.71,151.94,39677.0,145.2326,145.3569,145.1083,145.3282,39677.0
2019-02-26 09:40:00,151.91,152.04,151.9,151.9,14854.0,145.2996,145.4239,145.29,145.29,14854.0
2019-02-26 09:50:00,151.91,152.1,151.91,152.03,12168.0,145.2996,145.4813,145.2996,145.4143,12168.0
2019-02-26 10:00:00,152.0,152.33,151.96,152.23,11502.0,145.3856,145.7013,145.3474,145.6056,11502.0
2019-02-26 10:10:00,152.25,152.37,152.25,152.33,6111.0,145.6248,145.7395,145.6248,145.7013,6111.0
2019-02-26 10:20:00,152.36,152.41,152.24,152.24,15264.0,145.73,145.7778,145.6152,145.6152,15264.0
2019-02-26 10:30:00,152.19,152.25,152.14,152.16,4431.0,145.5674,145.6248,145.5195,145.5387,4431.0
2019-02-26 10:40:00,152.3,152.33,152.13,152.13,16095.0,145.6726,145.7013,145.51,145.51,16095.0
2019-02-26 10:50:00,152.13,152.13,151.79,151.79,11526.0,145.51,145.51,145.1848,145.1848,11526.0
2019-02-26 11:00:00,151.78,152.1,151.78,152.1,11279.0,145.1752,145.4813,145.1752,145.4813,11279.0
2019-02-26 11:10:00,152.08,152.44,152.07,152.39,5836.0,145.4622,145.8065,145.4526,145.7587,5836.0
2019-02-26 11:20:00,152.41,152.42,152.27,152.37,3267.0,145.7778,145.7874,145.6439,145.7395,3267.0
2019-02-26 11:30:00,152.49,152.51,152.23,152.24,4339.0,145.8543,145.8734,145.6056,145.6152,4339.0
2019-02-26 11:40:00,152.2,152.26,152.11,152.23,8641.0,145.5769,145.6343,145.4908,145.6056,8641.0
2019-02-26 11:50:00,152.22,152.31,152.13,152.14,11352.0,145.5961,145.6821,145.51,145.5195,11352.0
2019-02-26 12:00:00,152.17,152.2,152.06,152.07,7416.0,145.5482,145.5769,145.443,145.4526,7416.0
2019-02-26 12:10:00,152.03,152.14,152.0,152.14,9013.0,145.4143,145.5195,145.3856,145.5195,9013.0
2019-02-26 12:20:00,152.13,152.21,152.1,152.1,5614.0,145.51,145.5865,145.4813,145.4813,5614.0
2019-02-26 12:30:00,152.1,152.12,151.92,151.95,6536.0,145.4813,145.5004,145.3091,145.3378,6536.0
2019-02-26 12:40:00,151.95,152.04,151.91,151.98,17082.0,145.3378,145.4239,145.2996,145.3665,17082.0
2019-02-26 12:50:00,152.0,152.03,151.9,151.9,18241.0,145.3856,145.4143,145.29,145.29,18241.0
2019-02-26 13:00:00,151.96,152.08,151.94,151.97,6668.0,145.3474,145.4622,145.3282,145.3569,6668.0
2019-02-26 13:10:00,151.96,152.14,151.96,152.13,11334.0,145.3474,145.5195,145.3474,145.51,11334.0
2019-02-26 13:20:00,152.13,152.13,152.06,152.06,8659.0,145.51,145.51,145.443,145.443,8659.0
2019-02-26 13:30:00,152.03,152.05,151.95,151.98,12391.0,145.4143,145.4335,145.3378,145.3665,12391.0
2019-02-26 13:40:00,151.99,152.13,151.99,152.07,20302.0,145.3761,145.51,145.3761,145.4526,20302.0
2019-02-26 13:50:00,152.09,152.1,152.02,152.03,5130.0,145.4717,145.4813,145.4048,145.4143,5130.0
2019-02-26 14:00:00,152.08,152.2,152.07,152.09,14077.0,145.4622,145.5769,145.4526,145.4717,14077.0
2019-02-26 14:10:00,152.11,152.15,152.09,152.14,11265.0,145.4908,145.5291,145.4717,145.5195,11265.0
2019-02-26 14:20:00,152.15,152.17,152.08,152.12,16231.0,145.5291,145.5482,145.4622,145.5004,16231.0
2019-02-26 14:30:00,152.12,152.35,152.12,152.35,55605.0,145.5004,145.7204,145.5004,145.7204,55605.0
2019-02-26 14:40:00,152.37,152.41,152.3,152.34,39146.0,145.7395,145.7778,145.6726,145.7108,39146.0
2019-02-26 14:50:00,152.35,152.46,152.35,152.42,22312.0,145.7204,145.8256,145.7204,145.7874,22312.0
2019-02-26 15:00:00,152.41,152.59,152.41,152.52,11648.0,145.7778,145.95,145.7778,145.883,11648.0
2019-02-26 15:10:00,152.54,152.63,152.48,152.53,13615.0,145.9021,145.9882,145.8447,145.8926,13615.0
2019-02-26 15:20:00,152.54,152.59,152.42,152.45,12620.0,145.9021,145.95,145.7874,145.8161,12620.0
2019-02-26 15:30:00,152.43,152.57,152.38,152.4,20044.0,145.7969,145.9308,145.7491,145.7682,20044.0
2019-02-26 15:40:00,152.43,152.47,152.3,152.3,21579.0,145.7969,145.8352,145.6726,145.6726,21579.0
2019-02-26 15:50:00,152.3,152.34,152.16,152.17,31766.0,145.6726,145.7108,145.5387,145.5482,31766.0
2019-02-27 09:30:00,151.79,152.13,151.79,152.08,17653.0,145.1848,145.51,145.1848,145.4622,17653.0
2019-02-27 09:40:00,152.14,152.24,152.06,152.07,11845.0,145.5195,145.6152,145.443,145.4526,11845.0
2019-02-27 09:50:00,152.05,152.05,151.7,151.76,12241.0,145.4335,145.4335,145.0987,145.1561,12241.0
2019-02-27 10:00:00,151.73,151.79,151.52,151.68,18225.0,145.1274,145.1848,144.9265,145.0796,18225.0
2019-02-27 10:10:00,151.63,151.63,151.12,151.36,34863.0,145.0317,145.0317,144.5439,144.7735,34863.0
2019-02-27 10:20:00,151.3,151.31,151.06,151.18,9875.0,144.7161,144.7257,144.4865,144.6013,9875.0
2019-02-27 10:30:00,151.2,151.34,151.09,151.34,15914.0,144.6204,144.7544,144.5152,144.7544,15914.0
2019-02-27 10:40:00,151.4,151.54,151.38,151.48,5623.0,144.8117,144.9457,144.7926,144.8883,5623.0
2019-02-27 10:50:00,151.47,151.49,151.32,151.39,5402.0,144.8787,144.8978,144.7352,144.8022,5402.0
2019-02-27 11:00:00,151.39,151.62,151.35,151.62,10772.0,144.8022,145.0222,144.7639,145.0222,10772.0
2019-02-27 11:10:00,151.61,151.65,151.48,151.57,5642.0,145.0126,145.0509,144.8883,144.9743,5642.0
2019-02-27 11:20:00,151.63,151.81,151.62,151.73,6793.0,145.0317,145.2039,145.0222,145.1274,6793.0
2019-02-27 11:30:00,151.72,151.88,151.69,151.85,4652.0,145.1178,145.2709,145.0891,145.2422,4652.0
2019-02-27 11:40:00,151.88,151.9,151.77,151.86,5248.0,145.2709,145.29,145.1656,145.2517,5248.0
2019-02-27 11:50:00,151.91,151.96,151.85,151.86,4665.0,145.2996,145.3474,145.2422,145.2517,4665.0
2019-02-27 12:00:00,151.89,151.95,151.89,151.94,4358.0,145.2804,145.3378,145.2804,145.3282,4358.0
2019-02-27 12:10:00,151.91,152.02,151.89,151.97,5229.0,145.2996,145.4048,145.2804,145.3569,5229.0
2019-02-27 12:20:00,151.97,152.01,151.91,151.98,4123.0,145.3569,145.3952,145.2996,145.3665,4123.0
2019-02-27 12:30:00,152.0,152.06,151.99,152.04,14577.0,145.3856,145.443,145.3761,145.4239,14577.0
2019-02-27 12:40:00,152.01,152.09,152.01,152.03,5655.0,145.3952,145.4717,145.3952,145.4143,5655.0
2019-02-27 12:50:00,152.05,152.06,151.96,151.97,10065.0,145.4335,145.443,145.3474,145.3569,10065.0
2019-02-27 13:00:00,151.98,152.12,151.98,152.11,1194.0,145.3665,145.5004,145.3665,145.4908,1194.0
2019-02-27 13:10:00,152.13,152.23,152.11,152.18,5391.0,145.51,145.6056,145.4908,145.5578,5391.0
2019-02-27 13:20:00,152.25,152.37,152.24,152.25,3329.0,145.6248,145.7395,145.6152,145.6248,3329.0
2019-02-27 13:30:00,152.27,152.28,152.2,152.23,7379.0,145.6439,145.6535,145.5769,145.6056,7379.0
2019-02-27 13:40:00,152.2,152.21,152.13,152.21,11299.0,145.5769,145.5865,145.51,145.5865,11299.0
2019-02-27 13:50:00,152.2,152.28,152.2,152.26,10012.0,145.5769,145.6535,145.5769,145.6343,10012.0
2019-02-27 14:00:00,152.24,152.31,152.21,152.28,15849.0,145.6152,145.6821,145.5865,145.6535,15849.0
2019-02-27 14:10:00,152.26,152.41,152.26,152.39,12403.0,145.6343,145.7778,145.6343,145.7587,12403.0
2019-02-27 14:20:00,152.39,152.39,152.26,152.3,17951.0,145.7587,145.7587,145.6343,145.6726,17951.0
2019-02-27 14:30:00,152.32,152.46,152.29,152.45,13744.0,145.6917,145.8256,145.663,145.8161,13744.0
2019-02-27 14:40:00,152.39,152.54,152.39,152.44,29233.0,145.7587,145.9021,145.7587,145.8065,29233.0
2019-02-27 14:50:00,152.43,152.49,152.31,152.37,38514.0,145.7969,145.8543,145.6821,145.7395,38514.0
2019-02-27 15:00:00,152.32,152.44,152.31,152.41,5482.0,145.6917,145.8065,145.6821,145.7778,5482.0
2019-02-27 15:10:00,152.41,152.48,152.39,152.41,10603.0,145.7778,145.8447,145.7587,145.7778,10603.0
2019-02-27 15:20:00,152.41,152.44,152.3,152.3,11457.0,145.7778,145.8065,145.6726,145.6726,11457.0
2019-02-27 15:30:00,152.28,152.41,152.27,152.4,10329.0,145.6535,145.7778,145.6439,145.7682,10329.0
2019-02-27 15:40:00,152.36,152.36,152.22,152.29,14581.0,145.73,145.73,145.5961,145.663,14581.0
2019-02-27 15:50:00,152.33,152.37,152.19,152.33,19885.0,145.7013,145.7395,145.5674,145.7013,19885.0
2019-02-28 09:30:00,152.12,152.26,152.1,152.25,26173.0,145.5004,145.6343,145.4813,145.6248,26173.0
2019-02-28 09:40:00,152.24,152.48,152.23,152.36,9469.0,145.6152,145.8447,145.6056,145.73,9469.0
2019-02-28 09:50:00,152.37,152.45,152.32,152.32,7780.0,145.7395,145.8161,145.6917,145.6917,7780.0
2019-02-28 10:00:00,152.22,152.22,151.85,151.85,17293.0,145.5961,145.5961,145.2422,145.2422,17293.0
2019-02-28 10:10:00,151.82,152.12,151.82,152.08,16253.0,145.2135,145.5004,145.2135,145.4622,16253.0
2019-02-28 10:20:00,152.05,152.06,151.9,152.02,2868.0,145.4335,145.443,145.29,145.4048,2868.0
2019-02-28 10:30:00,152.06,152.17,152.06,152.14,9310.0,145.443,145.5482,145.443,145.5195,9310.0
2019-02-28 10:40:00,152.14,152.17,152.0,152.16,13556.0,145.5195,145.5482,145.3856,145.5387,13556.0
2019-02-28 10:50:00,152.1,152.13,151.91,152.08,4415.0,145.4813,145.51,145.2996,145.4622,4415.0
2019-02-28 11:00:00,152.03,152.16,151.94,151.97,15498.0,145.4143,145.5387,145.3282,145.3569,15498.0
2019-02-28 11:10:00,151.98,152.23,151.98,152.23,115546.0,145.3665,145.6056,145.3665,145.6056,115546.0
2019-02-28 11:20:00,152.24,152.33,152.22,152.29,15043.0,145.6152,145.7013,145.5961,145.663,15043.0
2019-02-28 11:30:00,152.29,152.48,152.29,152.47,16863.0,145.663,145.8447,145.663,145.8352,16863.0
2019-02-28 11:40:00,152.48,152.51,152.42,152.48,6920.0,145.8447,145.8734,145.7874,145.8447,6920.0
2019-02-28 11:50:00,152.48,152.56,152.45,152.47,10035.0,145.8447,145.9213,145.8161,145.8352,10035.0
2019-02-28 12:00:00,152.46,152.49,152.42,152.45,49667.0,145.8256,145.8543,145.7874,145.8161,49667.0
2019-02-28 12:10:00,152.45,152.61,152.45,152.59,10233.0,145.8161,145.9691,145.8161,145.95,10233.0
2019-02-28 12:20:00,152.6,152.7,152.6,152.67,9339.0,145.9595,146.0552,145.9595,146.0265,9339.0
2019-02-28 12:30:00,152.67,152.69,152.6,152.6,5018.0,146.0265,146.0456,145.9595,145.9595,5018.0
2019-02-28 12:40:00,152.65,152.66,152.6,152.62,7214.0,146.0073,146.0169,145.9595,145.9787,7214.0
2019-02-28 12:50:00,152.59,152.67,152.57,152.67,12108.0,145.95,146.0265,145.9308,146.0265,12108.0
2019-02-28 13:00:00,152.68,152.69,152.59,152.61,1977.0,146.036,146.0456,145.95,145.9691,1977.0
2019-02-28 13:10:00,152.58,152.61,152.55,152.59,6754.0,145.9404,145.9691,145.9117,145.95,6754.0
2019-02-28 13:20:00,152.58,152.58,152.49,152.53,8443.0,145.9404,145.9404,145.8543,145.8926,8443.0
2019-02-28 13:30:00,152.52,152.62,152.52,152.61,4939.0,145.883,145.9787,145.883,145.9691,4939.0
2019-02-28 13:40:00,152.61,152.62,152.44,152.47,8435.0,145.9691,145.9787,145.8065,145.8352,8435.0
2019-02-28 13:50:00,152.47,152.51,152.46,152.5,6287.0,145.8352,145.8734,145.8256,145.8639,6287.0
2019-02-28 14:00:00,152.44,152.56,152.4,152.4,13300.0,145.8065,145.9213,145.7682,145.7682,13300.0
2019-02-28 14:10:00,152.37,152.42,152.34,152.38,17053.0,145.7395,145.7874,145.7108,145.7491,17053.0
2019-02-28 14:20:00,152.38,152.48,152.37,152.46,30895.0,145.7491,145.8447,145.7395,145.8256,30895.0
2019-02-28 14:30:00,152.46,152.46,152.25,152.31,11295.0,145.8256,145.8256,145.6248,145.6821,11295.0
2019-02-28 14:40:00,152.31,152.34,152.28,152.31,20132.0,145.6821,145.7108,145.6535,145.6821,20132.0
2019-02-28 14:50:00,152.3,152.39,152.26,152.32,44498.0,145.6726,145.7587,145.6343,145.6917,44498.0
2019-02-28 15:00:00,152.29,152.34,152.23,152.28,22798.0,145.663,145.7108,145.6056,145.6535,22798.0
2019-02-28 15:10:00,152.29,152.33,152.2,152.29,13414.0,145.663,145.7013,145.5769,145.663,13414.0
2019-02-28 15:20:00,152.29,152.34,152.23,152.32,34908.0,145.663,145.7108,145.6056,145.6917,34908.0
2019-02-28 15:30:00,152.31,152.44,152.31,152.33,27549.0,145.6821,145.8065,145.6821,145.7013,27549.0
2019-02-28 15:40:00,152.36,152.36,152.14,152.2,20807.0,145.73,145.73,145.5195,145.5769,20807.0
2019-02-28 15:50:00,152.22,152.25,151.98,152.11,145971.0,145.5961,145.6248,145.3665,145.4908,145971.0
2019-03-01 09:30:00,153.22,153.31,153.14,153.24,31655.0,146.5525,146.6386,146.476,146.5717,31655.0
2019-03-01 09:40:00,153.27,153.31,153.13,153.26,8470.0,146.6004,146.6386,146.4665,146.5908,8470.0
2019-03-01 09:50:00,153.22,153.32,153.18,153.24,11705.0,146.5525,146.6482,146.5143,146.5717,11705.0
2019-03-01 10:00:00,153.21,153.22,152.98,153.1,7938.0,146.543,146.5525,146.323,146.4378,7938.0
2019-03-01 10:10:00,153.12,153.13,152.77,152.91,13648.0,146.4569,146.4665,146.1221,146.256,13648.0
2019-03-01 10:20:00,152.89,152.89,152.59,152.74,5387.0,146.2369,146.2369,145.95,146.0934,5387.0
2019-03-01 10:30:00,152.74,152.88,152.68,152.84,2763.0,146.0934,146.2273,146.036,146.1891,2763.0
2019-03-01 10:40:00,152.81,152.91,152.79,152.82,5061.0,146.1604,146.256,146.1413,146.17,5061.0
2019-03-01 10:50:00,152.77,152.87,152.68,152.83,4844.0,146.1221,146.2178,146.036,146.1795,4844.0
2019-03-01 11:00:00,152.84,152.84,152.66,152.72,7556.0,146.1891,146.1891,146.0169,146.0743,7556.0
2019-03-01 11:10:00,152.71,152.72,152.56,152.72,7061.0,146.0647,146.0743,145.9213,146.0743,7061.0
2019-03-01 11:20:00,152.67,152.68,152.49,152.57,14244.0,146.0265,146.036,145.8543,145.9308,14244.0
2019-03-01 11:30:00,152.62,152.68,152.51,152.66,9056.0,145.9787,146.036,145.8734,146.0169,9056.0
2019-03-01 11:40:00,152.57,152.62,152.47,152.47,6154.0,145.9308,145.9787,145.8352,145.8352,6154.0
2019-03-01 11:50:00,152.46,152.48,152.29,152.46,18815.0,145.8256,145.8447,145.663,145.8256,18815.0
2019-03-01 12:00:00,152.48,152.64,152.48,152.62,13367.0,145.8447,145.9978,145.8447,145.9787,13367.0
2019-03-01 12:10:00,152.62,152.73,152.59,152.72,9747.0,145.9787,146.0839,145.95,146.0743,9747.0
2019-03-01 12:20:00,152.73,152.81,152.68,152.79,4818.0,146.0839,146.1604,146.036,146.1413,4818.0
2019-03-01 12:30:00,152.81,152.84,152.78,152.8,3340.0,146.1604,146.1891,146.1317,146.1508,3340.0
2019-03-01 12:40:00,152.79,152.94,152.78,152.93,26273.0,146.1413,146.2847,146.1317,146.2752,26273.0
2019-03-01 12:50:00,152.91,152.98,152.89,152.94,11488.0,146.256,146.323,146.2369,146.2847,11488.0
2019-03-01 13:00:00,152.94,153.03,152.9,152.98,44100.0,146.2847,146.3708,146.2465,146.323,44100.0
2019-03-01 13:10:00,152.98,153.06,152.95,152.96,9560.0,146.323,146.3995,146.2943,146.3039,9560.0
2019-03-01 13:20:00,153.0,153.0,152.95,153.0,5915.0,146.3421,146.3421,146.2943,146.3421,5915.0
2019-03-01 13:30:00,153.0,153.11,152.98,153.08,18695.0,146.3421,146.4473,146.323,146.4186,18695.0
2019-03-01 13:40:00,153.09,153.12,153.06,153.1,24411.0,146.4282,146.4569,146.3995,146.4378,24411.0
2019-03-01 13:50:00,153.11,153.14,153.07,153.09,12670.0,146.4473,146.476,146.4091,146.4282,12670.0
2019-03-01 14:00:00,153.09,153.17,153.06,153.17,3272.0,146.4282,146.5047,146.3995,146.5047,3272.0
2019-03-01 14:10:00,153.19,153.31,153.19,153.26,26014.0,146.5239,146.6386,146.5239,146.5908,26014.0
2019-03-01 14:20:00,153.27,153.53,153.27,153.53,15100.0,146.6004,146.8491,146.6004,146.8491,15100.0
2019-03-01 14:30:00,153.55,153.55,153.47,153.47,8338.0,146.8682,146.8682,146.7917,146.7917,8338.0
2019-03-01 14:40:00,153.49,153.52,153.34,153.35,16636.0,146.8108,146.8395,146.6673,146.6769,16636.0
2019-03-01 14:50:00,153.37,153.41,153.33,153.4,7853.0,146.696,146.7343,146.6578,146.7247,7853.0
2019-03-01 15:00:00,153.42,153.42,153.31,153.36,9484.0,146.7438,146.7438,146.6386,146.6865,9484.0
2019-03-01 15:10:00,153.34,153.37,153.28,153.29,6983.0,146.6673,146.696,146.6099,146.6195,6983.0
2019-03-01 15:20:00,153.28,153.33,153.23,153.33,8516.0,146.6099,146.6578,146.5621,146.6578,8516.0
2019-03-01 15:30:00,153.33,153.44,153.3,153.42,11604.0,146.6578,146.763,146.6291,146.7438,11604.0
2019-03-01 15:40:00,153.42,153.6,153.41,153.49,37200.0,146.7438,146.916,146.7343,146.8108,37200.0
2019-03-01 15:50:00,153.47,153.48,153.35,153.43,35500.0,146.7917,146.8012,146.6769,146.7534,35500.0
2019-03-04 09:30:00,154.12,154.3,154.08,154.19,29950.0,147.4134,147.5855,147.3751,147.4803,29950.0
2019-03-04 09:40:00,154.15,154.27,154.07,154.07,12612.0,147.4421,147.5569,147.3656,147.3656,12612.0
2019-03-04 09:50:00,154.0,154.17,153.92,154.15,7451.0,147.2986,147.4612,147.2221,147.4421,7451.0
2019-03-04 10:00:00,154.15,154.17,153.87,153.87,20315.0,147.4421,147.4612,147.1743,147.1743,20315.0
2019-03-04 10:10:00,153.85,153.91,153.69,153.91,12482.0,147.1551,147.2125,147.0021,147.2125,12482.0
2019-03-04 10:20:00,153.9,153.99,153.9,153.96,4207.0,147.203,147.289,147.203,147.2603,4207.0
2019-03-04 10:30:00,154.01,154.01,153.72,153.74,7504.0,147.3082,147.3082,147.0308,147.0499,7504.0
2019-03-04 10:40:00,153.78,153.85,153.66,153.8,5423.0,147.0882,147.1551,146.9734,147.1073,5423.0
2019-03-04 10:50:00,153.71,153.72,153.43,153.43,9037.0,147.0212,147.0308,146.7534,146.7534,9037.0
2019-03-04 11:00:00,153.41,153.47,153.02,153.02,26073.0,146.7343,146.7917,146.3612,146.3612,26073.0
2019-03-04 11:10:00,153.0,153.21,152.98,153.2,42043.0,146.3421,146.543,146.323,146.5334,42043.0
2019-03-04 11:20:00,153.16,153.19,152.71,152.76,20893.0,146.4952,146.5239,146.0647,146.1126,20893.0
2019-03-04 11:30:00,152.68,152.77,152.53,152.63,13273.0,146.036,146.1221,145.8926,145.9882,13273.0
2019-03-04 11:40:00,152.57,152.57,151.96,151.97,16143.0,145.9308,145.9308,145.3474,145.3569,16143.0
2019-03-04 11:50:00,152.06,152.09,151.66,151.8,27150.0,145.443,145.4717,145.0604,145.1943,27150.0
2019-03-04 12:00:00,151.73,152.08,151.68,152.08,16425.0,145.1274,145.4622,145.0796,145.4622,16425.0
2019-03-04 12:10:00,152.09,152.09,151.33,151.4,14903.0,145.4717,145.4717,144.7448,144.8117,14903.0
2019-03-04 12:20:00,151.52,151.74,151.37,151.71,13155.0,144.9265,145.1369,144.783,145.1083,13155.0
2019-03-04 12:30:00,151.69,151.89,151.64,151.8,17772.0,145.0891,145.2804,145.0413,145.1943,17772.0
2019-03-04 12:40:00,151.68,151.71,151.36,151.5,7155.0,145.0796,145.1083,144.7735,144.9074,7155.0
2019-03-04 12:50:00,151.68,151.77,151.49,151.68,17450.0,145.0796,145.1656,144.8978,145.0796,17450.0
2019-03-04 13:00:00,151.58,151.66,151.4,151.43,14717.0,144.9839,145.0604,144.8117,144.8404,14717.0
2019-03-04 13:10:00,151.44,151.79,151.43,151.77,5158.0,144.85,145.1848,144.8404,145.1656,5158.0
2019-03-04 13:20:00,151.81,152.09,151.81,152.09,14610.0,145.2039,145.4717,145.2039,145.4717,14610.0
2019-03-04 13:30:00,152.09,152.15,152.01,152.02,7245.0,145.4717,145.5291,145.3952,145.4048,7245.0
2019-03-04 13:40:00,152.03,152.23,152.02,152.19,9370.0,145.4143,145.6056,145.4048,145.5674,9370.0
2019-03-04 13:50:00,152.25,152.41,152.18,152.37,15018.0,145.6248,145.7778,145.5578,145.7395,15018.0
2019-03-04 14:00:00,152.43,152.43,152.26,152.3,6129.0,145.7969,145.7969,145.6343,145.6726,6129.0
2019-03-04 14:10:00,152.23,152.41,152.21,152.41,2996.0,145.6056,145.7778,145.5865,145.7778,2996.0
2019-03-04 14:20:00,152.41,152.56,152.31,152.55,13367.0,145.7778,145.9213,145.6821,145.9117,13367.0
2019-03-04 14:30:00,152.56,152.56,152.41,152.45,17790.0,145.9213,145.9213,145.7778,145.8161,17790.0
2019-03-04 14:40:00,152.45,152.56,152.45,152.46,32808.0,145.8161,145.9213,145.8161,145.8256,32808.0
2019-03-04 14:50:00,152.48,152.65,152.43,152.43,37515.0,145.8447,146.0073,145.7969,145.7969,37515.0
2019-03-04 15:00:00,152.45,152.45,152.31,152.32,8265.0,145.8161,145.8161,145.6821,145.6917,8265.0
2019-03-04 15:10:00,152.36,152.47,152.28,152.47,121594.0,145.73,145.8352,145.6535,145.8352,121594.0
2019-03-04 15:20:00,152.43,152.57,152.4,152.5,31404.0,145.7969,145.9308,145.7682,145.8639,31404.0
2019-03-04 15:30:00,152.46,152.7,152.41,152.6,15657.0,145.8256,146.0552,145.7778,145.9595,15657.0
2019-03-04 15:40:00,152.59,152.78,152.55,152.66,15195.0,145.95,146.1317,145.9117,146.0169,15195.0
2019-03-04 15:50:00,152.67,152.9,152.61,152.89,34030.0,146.0265,146.2465,145.9691,146.2369,34030.0
2019-03-05 09:30:00,152.96,152.99,152.72,152.76,43837.0,146.3039,146.3326,146.0743,146.1126,43837.0
2019-03-05 09:40:00,152.75,152.91,152.53,152.53,10593.0,146.103,146.256,145.8926,145.8926,10593.0
2019-03-05 09:50:00,152.54,152.61,152.33,152.56,13134.0,145.9021,145.9691,145.7013,145.9213,13134.0
2019-03-05 10:00:00,152.59,153.0,152.59,152.84,30849.0,145.95,146.3421,145.95,146.1891,30849.0
2019-03-05 10:10:00,152.77,152.87,152.58,152.59,7124.0,146.1221,146.2178,145.9404,145.95,7124.0
2019-03-05 10:20:00,152.57,152.79,152.56,152.62,8460.0,145.9308,146.1413,145.9213,145.9787,8460.0
2019-03-05 10:30:00,152.67,152.92,152.67,152.86,16033.0,146.0265,146.2656,146.0265,146.2082,16033.0
2019-03-05 10:40:00,152.91,152.97,152.67,152.71,11593.0,146.256,146.3134,146.0265,146.0647,11593.0
2019-03-05 10:50:00,152.83,152.98,152.78,152.79,2426.0,146.1795,146.323,146.1317,146.1413,2426.0
2019-03-05 11:00:00,152.83,152.96,152.7,152.96,11341.0,146.1795,146.3039,146.0552,146.3039,11341.0
2019-03-05 11:10:00,152.98,153.03,152.9,152.94,9489.0,146.323,146.3708,146.2465,146.2847,9489.0
2019-03-05 11:20:00,152.96,153.03,152.93,152.96,3131.0,146.3039,146.3708,146.2752,146.3039,3131.0
2019-03-05 11:30:00,152.93,153.17,152.92,153.15,7336.0,146.2752,146.5047,146.2656,146.4856,7336.0
2019-03-05 11:40:00,153.15,153.17,153.04,153.08,6599.0,146.4856,146.5047,146.3804,146.4186,6599.0
2019-03-05 11:50:00,153.04,153.08,152.88,152.99,5937.0,146.3804,146.4186,146.2273,146.3326,5937.0
2019-03-05 12:00:00,153.01,153.03,152.97,152.99,2896.0,146.3517,146.3708,146.3134,146.3326,2896.0
2019-03-05 12:10:00,152.97,153.04,152.9,152.9,7387.0,146.3134,146.3804,146.2465,146.2465,7387.0
2019-03-05 12:20:00,152.86,152.97,152.86,152.94,4896.0,146.2082,146.3134,146.2082,146.2847,4896.0
2019-03-05 12:30:00,152.91,152.95,152.82,152.87,2802.0,146.256,146.2943,146.17,146.2178,2802.0
2019-03-05 12:40:00,152.87,152.9,152.84,152.87,3848.0,146.2178,146.2465,146.1891,146.2178,3848.0
2019-03-05 12:50:00,152.88,152.98,152.87,152.94,11153.0,146.2273,146.323,146.2178,146.2847,11153.0
2019-03-05 13:00:00,152.95,153.02,152.89,153.02,4332.0,146.2943,146.3612,146.2369,146.3612,4332.0
2019-03-05 13:10:00,153.02,153.11,153.0,153.02,6736.0,146.3612,146.4473,146.3421,146.3612,6736.0
2019-03-05 13:20:00,152.98,153.01,152.81,152.82,16443.0,146.323,146.3517,146.1604,146.17,16443.0
2019-03-05 13:30:00,152.83,152.92,152.79,152.87,3931.0,146.1795,146.2656,146.1413,146.2178,3931.0
2019-03-05 13:40:00,152.85,152.87,152.78,152.85,19321.0,146.1986,146.2178,146.1317,146.1986,19321.0
2019-03-05 13:50:00,152.86,152.92,152.84,152.87,3557.0,146.2082,146.2656,146.1891,146.2178,3557.0
2019-03-05 14:00:00,152.88,152.96,152.88,152.91,51304.0,146.2273,146.3039,146.2273,146.256,51304.0
2019-03-05 14:10:00,152.91,152.94,152.86,152.92,12071.0,146.256,146.2847,146.2082,146.2656,12071.0
2019-03-05 14:20:00,152.95,153.0,152.91,152.97,8304.0,146.2943,146.3421,146.256,146.3134,8304.0
2019-03-05 14:30:00,153.01,153.03,152.89,152.95,19048.0,146.3517,146.3708,146.2369,146.2943,19048.0
2019-03-05 14:40:00,152.94,153.05,152.94,153.03,6562.0,146.2847,146.3899,146.2847,146.3708,6562.0
2019-03-05 14:50:00,153.03,153.12,153.02,153.11,25123.0,146.3708,146.4569,146.3612,146.4473,25123.0
2019-03-05 15:00:00,153.06,153.12,152.97,152.97,7368.0,146.3995,146.4569,146.3134,146.3134,7368.0
2019-03-05 15:10:00,152.94,153.0,152.88,152.94,6069.0,146.2847,146.3421,146.2273,146.2847,6069.0
2019-03-05 15:20:00,152.93,153.0,152.91,152.95,7725.0,146.2752,146.3421,146.256,146.2943,7725.0
2019-03-05 15:30:00,152.95,153.02,152.92,153.02,11737.0,146.2943,146.3612,146.2656,146.3612,11737.0
2019-03-05 15:40:00,153.03,153.18,153.03,153.15,12242.0,146.3708,146.5143,146.3708,146.4856,12242.0
2019-03-05 15:50:00,153.17,153.17,152.73,152.73,40289.0,146.5047,146.5047,146.0839,146.0839,40289.0
2019-03-06 09:30:00,152.84,152.88,152.72,152.72,21481.0,146.1891,146.2273,146.0743,146.0743,21481.0
2019-03-06 09:40:00,152.79,152.89,152.58,152.6,5375.0,146.1413,146.2369,145.9404,145.9595,5375.0
2019-03-06 09:50:00,152.62,152.73,152.5,152.73,4101.0,145.9787,146.0839,145.8639,146.0839,4101.0
2019-03-06 10:00:00,152.75,152.81,152.62,152.76,8323.0,146.103,146.1604,145.9787,146.1126,8323.0
2019-03-06 10:10:00,152.73,152.74,152.52,152.52,14562.0,146.0839,146.0934,145.883,145.883,14562.0
2019-03-06 10:20:00,152.5,152.51,152.27,152.28,7780.0,145.8639,145.8734,145.6439,145.6535,7780.0
2019-03-06 10:30:00,152.31,152.33,151.99,152.14,15397.0,145.6821,145.7013,145.3761,145.5195,15397.0
2019-03-06 10:40:00,152.11,152.22,152.05,152.16,7422.0,145.4908,145.5961,145.4335,145.5387,7422.0
2019-03-06 10:50:00,152.17,152.39,152.12,152.31,6415.0,145.5482,145.7587,145.5004,145.6821,6415.0
2019-03-06 11:00:00,152.25,152.52,152.25,152.49,6435.0,145.6248,145.883,145.6248,145.8543,6435.0
2019-03-06 11:10:00,152.48,152.5,152.35,152.35,8723.0,145.8447,145.8639,145.7204,145.7204,8723.0
2019-03-06 11:20:00,152.36,152.37,152.09,152.18,3131.0,145.73,145.7395,145.4717,145.5578,3131.0
2019-03-06 11:30:00,152.22,152.22,152.02,152.05,3610.0,145.5961,145.5961,145.4048,145.4335,3610.0
2019-03-06 11:40:00,152.0,152.08,151.85,151.9,6289.0,145.3856,145.4622,145.2422,145.29,6289.0
2019-03-06 11:50:00,151.84,151.96,151.75,151.96,4450.0,145.2326,145.3474,145.1465,145.3474,4450.0
2019-03-06 12:00:00,151.94,152.22,151.93,152.17,44635.0,145.3282,145.5961,145.3187,145.5482,44635.0
2019-03-06 12:10:00,152.16,152.16,151.99,151.99,4329.0,145.5387,145.5387,145.3761,145.3761,4329.0
2019-03-06 12:20:00,151.99,152.04,151.83,151.87,8217.0,145.3761,145.4239,145.223,145.2613,8217.0
2019-03-06 12:30:00,151.91,152.13,151.91,152.03,4636.0,145.2996,145.51,145.2996,145.4143,4636.0
2019-03-06 12:40:00,152.06,152.08,151.89,151.89,7941.0,145.443,145.4622,145.2804,145.2804,7941.0
2019-03-06 12:50:00,151.98,152.0,151.78,151.8,8223.0,145.3665,145.3856,145.1752,145.1943,8223.0
2019-03-06 13:00:00,151.82,151.84,151.7,151.74,8342.0,145.2135,145.2326,145.0987,145.1369,8342.0
2019-03-06 13:10:00,151.7,151.9,151.7,151.9,7741.0,145.0987,145.29,145.0987,145.29,7741.0
2019-03-06 13:20:00,151.85,151.85,151.68,151.76,6400.0,145.2422,145.2422,145.0796,145.1561,6400.0
2019-03-06 13:30:00,151.79,152.07,151.78,152.07,23990.0,145.1848,145.4526,145.1752,145.4526,23990.0
2019-03-06 13:40:00,152.06,152.06,151.86,151.86,8358.0,145.443,145.443,145.2517,145.2517,8358.0
2019-03-06 13:50:00,151.88,152.14,151.87,152.13,16129.0,145.2709,145.5195,145.2613,145.51,16129.0
2019-03-06 14:00:00,152.14,152.21,152.06,152.08,16051.0,145.5195,145.5865,145.443,145.4622,16051.0
2019-03-06 14:10:00,152.13,152.25,152.09,152.13,11879.0,145.51,145.6248,145.4717,145.51,11879.0
2019-03-06 14:20:00,152.14,152.23,152.12,152.13,22283.0,145.5195,145.6056,145.5004,145.51,22283.0
2019-03-06 14:30:00,152.14,152.19,151.95,152.0,38783.0,145.5195,145.5674,145.3378,145.3856,38783.0
2019-03-06 14:40:00,151.99,152.05,151.93,152.0,17036.0,145.3761,145.4335,145.3187,145.3856,17036.0
2019-03-06 14:50:00,152.01,152.14,151.94,152.02,10227.0,145.3952,145.5195,145.3282,145.4048,10227.0
2019-03-06 15:00:00,152.0,152.13,151.92,151.93,16963.0,145.3856,145.51,145.3091,145.3187,16963.0
2019-03-06 15:10:00,151.96,151.97,151.71,151.79,8795.0,145.3474,145.3569,145.1083,145.1848,8795.0
2019-03-06 15:20:00,151.84,151.88,151.68,151.78,22235.0,145.2326,145.2709,145.0796,145.1752,22235.0
2019-03-06 15:30:00,151.8,151.99,151.79,151.96,19268.0,145.1943,145.3761,145.1848,145.3474,19268.0
2019-03-06 15:40:00,151.95,152.05,151.84,151.92,24508.0,145.3378,145.4335,145.2326,145.3091,24508.0
2019-03-06 15:50:00,151.94,152.05,151.82,151.83,46478.0,145.3282,145.4335,145.2135,145.223,46478.0
2019-03-07 09:30:00,151.58,151.66,151.1,151.12,25869.0,144.9839,145.0604,144.5248,144.5439,25869.0
2019-03-07 09:40:00,151.08,151.2,150.69,150.7,22065.0,144.5057,144.6204,144.1326,144.1422,22065.0
2019-03-07 09:50:00,150.7,150.72,150.33,150.65,49620.0,144.1422,144.1613,143.7883,144.0944,49620.0
2019-03-07 10:00:00,150.62,150.73,150.47,150.56,29307.0,144.0657,144.1709,143.9222,144.0083,29307.0
2019-03-07 10:10:00,150.56,150.57,150.21,150.26,38064.0,144.0083,144.0179,143.6735,143.7214,38064.0
2019-03-07 10:20:00,150.17,150.48,150.14,150.44,12461.0,143.6353,143.9318,143.6066,143.8935,12461.0
2019-03-07 10:30:00,150.45,150.6,150.43,150.45,9801.0,143.9031,144.0466,143.884,143.9031,9801.0
2019-03-07 10:40:00,150.38,150.55,150.21,150.52,18216.0,143.8361,143.9987,143.6735,143.97,18216.0
2019-03-07 10:50:00,150.63,150.76,150.56,150.69,18184.0,144.0753,144.1996,144.0083,144.1326,18184.0
2019-03-07 11:00:00,150.65,150.7,150.48,150.6,24244.0,144.0944,144.1422,143.9318,144.0466,24244.0
2019-03-07 11:10:00,150.63,150.75,150.48,150.53,13674.0,144.0753,144.19,143.9318,143.9796,13674.0
2019-03-07 11:20:00,150.56,150.77,150.5,150.77,18568.0,144.0083,144.2092,143.9509,144.2092,18568.0
2019-03-07 11:30:00,150.83,151.06,150.82,151.01,12216.0,144.2665,144.4865,144.257,144.4387,12216.0
2019-03-07 11:40:00,151.03,151.1,150.96,150.96,12242.0,144.4578,144.5248,144.3909,144.3909,12242.0
2019-03-07 11:50:00,150.96,151.01,150.88,150.92,3709.0,144.3909,144.4387,144.3144,144.3526,3709.0
2019-03-07 12:00:00,150.86,151.0,150.81,150.95,9510.0,144.2952,144.4292,144.2474,144.3813,9510.0
2019-03-07 12:10:00,150.96,150.96,150.81,150.83,4255.0,144.3909,144.3909,144.2474,144.2665,4255.0
2019-03-07 12:20:00,150.83,150.99,150.79,150.94,15341.0,144.2665,144.4196,144.2283,144.3718,15341.0
2019-03-07 12:30:00,150.93,151.02,150.64,150.93,29519.0,144.3622,144.4483,144.0848,144.3622,29519.0
2019-03-07 12:40:00,150.97,151.07,150.96,151.07,5701.0,144.4005,144.4961,144.3909,144.4961,5701.0
2019-03-07 12:50:00,151.0,151.24,151.0,151.17,15698.0,144.4292,144.6587,144.4292,144.5918,15698.0
2019-03-07 13:00:00,151.16,151.21,151.08,151.09,5091.0,144.5822,144.63,144.5057,144.5152,5091.0
2019-03-07 13:10:00,151.11,151.16,151.02,151.02,4709.0,144.5344,144.5822,144.4483,144.4483,4709.0
2019-03-07 13:20:00,151.02,151.06,150.88,150.94,10560.0,144.4483,144.4865,144.3144,144.3718,10560.0
2019-03-07 13:30:00,150.81,150.81,150.69,150.74,4190.0,144.2474,144.2474,144.1326,144.1805,4190.0
2019-03-07 13:40:00,150.79,150.91,150.78,150.88,13798.0,144.2283,144.3431,144.2187,144.3144,13798.0
2019-03-07 13:50:00,150.92,150.95,150.7,150.74,14441.0,144.3526,144.3813,144.1422,144.1805,14441.0
2019-03-07 14:00:00,150.72,150.8,150.54,150.55,16984.0,144.1613,144.2379,143.9892,143.9987,16984.0
2019-03-07 14:10:00,150.55,150.59,150.33,150.34,5170.0,143.9987,144.037,143.7883,143.7979,5170.0
2019-03-07 14:20:00,150.39,150.5,150.39,150.45,11111.0,143.8457,143.9509,143.8457,143.9031,11111.0
2019-03-07 14:30:00,150.47,150.51,150.18,150.18,24902.0,143.9222,143.9605,143.6448,143.6448,24902.0
2019-03-07 14:40:00,150.23,150.28,149.96,150.09,54702.0,143.6927,143.7405,143.4344,143.5587,54702.0
2019-03-07 14:50:00,150.06,150.1,149.91,150.01,34411.0,143.5301,143.5683,143.3866,143.4822,34411.0
2019-03-07 15:00:00,150.01,150.04,149.86,150.04,13456.0,143.4822,143.5109,143.3388,143.5109,13456.0
2019-03-07 15:10:00,149.99,150.19,149.99,150.18,18576.0,143.4631,143.6544,143.4631,143.6448,18576.0
2019-03-07 15:20:00,150.18,150.3,149.98,149.98,36930.0,143.6448,143.7596,143.4535,143.4535,36930.0
2019-03-07 15:30:00,150.0,150.34,149.99,150.32,17351.0,143.4727,143.7979,143.4631,143.7787,17351.0
2019-03-07 15:40:00,150.32,150.33,150.1,150.16,28785.0,143.7787,143.7883,143.5683,143.6257,28785.0
2019-03-07 15:50:00,150.17,150.38,149.97,150.35,46924.0,143.6353,143.8361,143.444,143.8074,46924.0
2019-03-08 09:30:00,148.91,149.05,148.7,149.05,43002.0,142.4301,142.564,142.2292,142.564,43002.0
2019-03-08 09:40:00,148.98,149.29,148.85,149.29,13128.0,142.4971,142.7936,142.3727,142.7936,13128.0
2019-03-08 09:50:00,149.28,149.32,149.1,149.13,12303.0,142.784,142.8223,142.6118,142.6405,12303.0
2019-03-08 10:00:00,149.09,149.1,148.74,148.88,26062.0,142.6023,142.6118,142.2675,142.4014,26062.0
2019-03-08 10:10:00,148.89,149.09,148.85,148.89,42678.0,142.411,142.6023,142.3727,142.411,42678.0
2019-03-08 10:20:00,148.91,149.22,148.91,149.16,23172.0,142.4301,142.7266,142.4301,142.6692,23172.0
2019-03-08 10:30:00,149.18,149.29,149.04,149.06,13756.0,142.6883,142.7936,142.5544,142.5736,13756.0
2019-03-08 10:40:00,149.02,149.64,148.97,149.57,11606.0,142.5353,143.1283,142.4875,143.0614,11606.0
2019-03-08 10:50:00,149.6,149.61,149.3,149.31,15070.0,143.0901,143.0996,142.8031,142.8127,15070.0
2019-03-08 11:00:00,149.25,149.43,149.25,149.34,5220.0,142.7553,142.9275,142.7553,142.8414,5220.0
2019-03-08 11:10:00,149.34,149.59,149.24,149.48,48442.0,142.8414,143.0805,142.7457,142.9753,48442.0
2019-03-08 11:20:00,149.46,149.71,149.41,149.61,10837.0,142.9562,143.1953,142.9083,143.0996,10837.0
2019-03-08 11:30:00,149.63,149.72,149.44,149.47,12400.0,143.1188,143.2049,142.937,142.9657,12400.0
2019-03-08 11:40:00,149.46,149.62,149.38,149.48,16240.0,142.9562,143.1092,142.8796,142.9753,16240.0
2019-03-08 11:50:00,149.42,149.55,149.29,149.29,13822.0,142.9179,143.0422,142.7936,142.7936,13822.0
2019-03-08 12:00:00,149.33,149.33,149.09,149.1,3368.0,142.8318,142.8318,142.6023,142.6118,3368.0
2019-03-08 12:10:00,149.12,149.21,149.1,149.1,4836.0,142.631,142.717,142.6118,142.6118,4836.0
2019-03-08 12:20:00,149.12,149.18,148.99,149.16,5762.0,142.631,142.6883,142.5066,142.6692,5762.0
2019-03-08 12:30:00,149.15,149.19,149.1,149.1,3196.0,142.6597,142.6979,142.6118,142.6118,3196.0
2019-03-08 12:40:00,149.09,149.13,148.99,148.99,4989.0,142.6023,142.6405,142.5066,142.5066,4989.0
2019-03-08 12:50:00,148.95,148.96,148.87,148.93,3295.0,142.4684,142.4779,142.3918,142.4492,3295.0
2019-03-08 13:00:00,148.91,148.97,148.85,148.86,8707.0,142.4301,142.4875,142.3727,142.3823,8707.0
2019-03-08 13:10:00,148.9,149.07,148.89,148.98,5536.0,142.4205,142.5831,142.411,142.4971,5536.0
2019-03-08 13:20:00,148.97,149.01,148.87,149.0,8770.0,142.4875,142.5257,142.3918,142.5162,8770.0
2019-03-08 13:30:00,149.0,149.11,148.92,149.1,8922.0,142.5162,142.6214,142.4397,142.6118,8922.0
2019-03-08 13:40:00,149.11,149.27,149.1,149.23,6820.0,142.6214,142.7744,142.6118,142.7362,6820.0
2019-03-08 13:50:00,149.26,149.27,149.13,149.14,17049.0,142.7649,142.7744,142.6405,142.6501,17049.0
2019-03-08 14:00:00,149.15,149.16,149.01,149.13,5764.0,142.6597,142.6692,142.5257,142.6405,5764.0
2019-03-08 14:10:00,149.16,149.25,149.11,149.23,5584.0,142.6692,142.7553,142.6214,142.7362,5584.0
2019-03-08 14:20:00,149.26,149.34,149.24,149.29,23887.0,142.7649,142.8414,142.7457,142.7936,23887.0
2019-03-08 14:30:00,149.33,149.43,149.32,149.37,4254.0,142.8318,142.9275,142.8223,142.8701,4254.0
2019-03-08 14:40:00,149.37,149.61,149.36,149.54,11170.0,142.8701,143.0996,142.8605,143.0327,11170.0
2019-03-08 14:50:00,149.56,149.82,149.56,149.63,25559.0,143.0518,143.3005,143.0518,143.1188,25559.0
2019-03-08 15:00:00,149.6,149.75,149.57,149.71,8364.0,143.0901,143.2335,143.0614,143.1953,8364.0
2019-03-08 15:10:00,149.64,149.64,149.36,149.4,19509.0,143.1283,143.1283,142.8605,142.8988,19509.0
2019-03-08 15:20:00,149.4,149.44,149.31,149.39,10899.0,142.8988,142.937,142.8127,142.8892,10899.0
2019-03-08 15:30:00,149.33,149.65,149.33,149.49,24148.0,142.8318,143.1379,142.8318,142.9849,24148.0
2019-03-08 15:40:00,149.52,149.86,149.5,149.78,9383.0,143.0136,143.3388,142.9944,143.2622,9383.0
2019-03-08 15:50:00,149.79,150.08,149.79,150.03,24581.0,143.2718,143.5492,143.2718,143.5014,24581.0
2019-03-11 09:30:00,150.37,150.9,150.37,150.89,26971.0,143.8266,144.3335,143.8266,144.3239,26971.0
2019-03-11 09:40:00,150.95,151.09,150.94,151.03,7793.0,144.3813,144.5152,144.3718,144.4578,7793.0
2019-03-11 09:50:00,151.03,151.22,150.98,151.21,7725.0,144.4578,144.6396,144.41,144.63,7725.0
2019-03-11 10:00:00,151.2,151.36,151.16,151.17,14745.0,144.6204,144.7735,144.5822,144.5918,14745.0
2019-03-11 10:10:00,151.21,151.4,151.2,151.36,2748.0,144.63,144.8117,144.6204,144.7735,2748.0
2019-03-11 10:20:00,151.32,151.42,151.32,151.38,6120.0,144.7352,144.8309,144.7352,144.7926,6120.0
2019-03-11 10:30:00,151.35,151.42,151.3,151.35,7269.0,144.7639,144.8309,144.7161,144.7639,7269.0
2019-03-11 10:40:00,151.36,151.6,151.36,151.6,5240.0,144.7735,145.003,144.7735,145.003,5240.0
2019-03-11 10:50:00,151.58,151.65,151.58,151.63,6175.0,144.9839,145.0509,144.9839,145.0317,6175.0
2019-03-11 11:00:00,151.65,151.83,151.63,151.8,10399.0,145.0509,145.223,145.0317,145.1943,10399.0
2019-03-11 11:10:00,151.81,151.94,151.79,151.8,20529.0,145.2039,145.3282,145.1848,145.1943,20529.0
2019-03-11 11:20:00,151.81,151.85,151.76,151.84,6684.0,145.2039,145.2422,145.1561,145.2326,6684.0
2019-03-11 11:30:00,151.8,151.99,151.74,151.99,9542.0,145.1943,145.3761,145.1369,145.3761,9542.0
2019-03-11 11:40:00,151.96,152.0,151.8,151.84,4420.0,145.3474,145.3856,145.1943,145.2326,4420.0
2019-03-11 11:50:00,151.81,152.0,151.77,151.99,5489.0,145.2039,145.3856,145.1656,145.3761,5489.0
2019-03-11 12:00:00,151.96,152.11,151.9,152.06,11709.0,145.3474,145.4908,145.29,145.443,11709.0
2019-03-11 12:10:00,152.05,152.05,151.94,151.96,7309.0,145.4335,145.4335,145.3282,145.3474,7309.0
2019-03-11 12:20:00,151.97,152.04,151.95,151.98,8133.0,145.3569,145.4239,145.3378,145.3665,8133.0
2019-03-11 12:30:00,152.0,152.08,152.0,152.01,7248.0,145.3856,145.4622,145.3856,145.3952,7248.0
2019-03-11 12:40:00,152.02,152.11,151.97,151.98,15416.0,145.4048,145.4908,145.3569,145.3665,15416.0
2019-03-11 12:50:00,151.98,152.01,151.94,151.96,13273.0,145.3665,145.3952,145.3282,145.3474,13273.0
2019-03-11 13:00:00,151.97,152.05,151.92,152.05,11089.0,145.3569,145.4335,145.3091,145.4335,11089.0
2019-03-11 13:10:00,152.06,152.16,152.03,152.15,7657.0,145.443,145.5387,145.4143,145.5291,7657.0
2019-03-11 13:20:00,152.15,152.18,152.08,152.17,6272.0,145.5291,145.5578,145.4622,145.5482,6272.0
2019-03-11 13:30:00,152.17,152.27,152.17,152.24,7403.0,145.5482,145.6439,145.5482,145.6152,7403.0
2019-03-11 13:40:00,152.24,152.26,152.13,152.15,14192.0,145.6152,145.6343,145.51,145.5291,14192.0
2019-03-11 13:50:00,152.17,152.24,152.15,152.24,9100.0,145.5482,145.6152,145.5291,145.6152,9100.0
2019-03-11 14:00:00,152.22,152.27,152.16,152.17,7674.0,145.5961,145.6439,145.5387,145.5482,7674.0
2019-03-11 14:10:00,152.18,152.2,152.12,152.14,23481.0,145.5578,145.5769,145.5004,145.5195,23481.0
2019-03-11 14:20:00,152.15,152.27,152.14,152.22,19109.0,145.5291,145.6439,145.5195,145.5961,19109.0
2019-03-11 14:30:00,152.19,152.38,152.19,152.38,14413.0,145.5674,145.7491,145.5674,145.7491,14413.0
2019-03-11 14:40:00,152.35,152.39,152.23,152.26,18156.0,145.7204,145.7587,145.6056,145.6343,18156.0
2019-03-11 14:50:00,152.25,152.32,152.22,152.31,7658.0,145.6248,145.6917,145.5961,145.6821,7658.0
2019-03-11 15:00:00,152.23,152.35,152.23,152.35,11226.0,145.6056,145.7204,145.6056,145.7204,11226.0
2019-03-11 15:10:00,152.35,152.43,152.34,152.41,16052.0,145.7204,145.7969,145.7108,145.7778,16052.0
2019-03-11 15:20:00,152.42,152.52,152.38,152.41,18796.0,145.7874,145.883,145.7491,145.7778,18796.0
2019-03-11 15:30:00,152.42,152.59,152.41,152.51,10825.0,145.7874,145.95,145.7778,145.8734,10825.0
2019-03-11 15:40:00,152.49,152.56,152.41,152.54,20063.0,145.8543,145.9213,145.7778,145.9021,20063.0
2019-03-11 15:50:00,152.54,152.59,152.47,152.59,22050.0,145.9021,145.95,145.8352,145.95,22050.0
2019-03-12 09:30:00,152.79,153.04,152.66,153.02,33003.0,146.1413,146.3804,146.0169,146.3612,33003.0
2019-03-12 09:40:00,153.03,153.09,152.72,152.85,6043.0,146.3708,146.4282,146.0743,146.1986,6043.0
2019-03-12 09:50:00,152.84,153.02,152.81,152.91,2812.0,146.1891,146.3612,146.1604,146.256,2812.0
2019-03-12 10:00:00,152.87,152.92,152.72,152.77,10506.0,146.2178,146.2656,146.0743,146.1221,10506.0
2019-03-12 10:10:00,152.81,152.86,152.72,152.86,8552.0,146.1604,146.2082,146.0743,146.2082,8552.0
2019-03-12 10:20:00,152.87,152.97,152.78,152.97,8790.0,146.2178,146.3134,146.1317,146.3134,8790.0
2019-03-12 10:30:00,152.99,153.2,152.99,153.15,11042.0,146.3326,146.5334,146.3326,146.4856,11042.0
2019-03-12 10:40:00,153.12,153.26,153.1,153.26,5154.0,146.4569,146.5908,146.4378,146.5908,5154.0
2019-03-12 10:50:00,153.28,153.34,153.19,153.21,7509.0,146.6099,146.6673,146.5239,146.543,7509.0
2019-03-12 11:00:00,153.15,153.15,152.99,153.05,5271.0,146.4856,146.4856,146.3326,146.3899,5271.0
2019-03-12 11:10:00,153.1,153.15,152.89,152.96,3195.0,146.4378,146.4856,146.2369,146.3039,3195.0
2019-03-12 11:20:00,152.99,153.01,152.88,152.96,9383.0,146.3326,146.3517,146.2273,146.3039,9383.0
2019-03-12 11:30:00,152.9,153.12,152.89,153.12,9557.0,146.2465,146.4569,146.2369,146.4569,9557.0
2019-03-12 11:40:00,153.14,153.21,153.1,153.11,6631.0,146.476,146.543,146.4378,146.4473,6631.0
2019-03-12 11:50:00,153.13,153.36,153.13,153.36,5173.0,146.4665,146.6865,146.4665,146.6865,5173.0
2019-03-12 12:00:00,153.35,153.35,153.16,153.17,4867.0,146.6769,146.6769,146.4952,146.5047,4867.0
2019-03-12 12:10:00,153.16,153.3,153.15,153.26,2602.0,146.4952,146.6291,146.4856,146.5908,2602.0
2019-03-12 12:20:00,153.25,153.36,153.2,153.35,2832.0,146.5812,146.6865,146.5334,146.6769,2832.0
2019-03-12 12:30:00,153.28,153.32,153.24,153.26,7043.0,146.6099,146.6482,146.5717,146.5908,7043.0
2019-03-12 12:40:00,153.3,153.31,153.21,153.27,7002.0,146.6291,146.6386,146.543,146.6004,7002.0
2019-03-12 12:50:00,153.25,153.27,153.16,153.27,10069.0,146.5812,146.6004,146.4952,146.6004,10069.0
2019-03-12 13:00:00,153.29,153.31,153.21,153.3,2630.0,146.6195,146.6386,146.543,146.6291,2630.0
2019-03-12 13:10:00,153.28,153.28,153.17,153.22,11365.0,146.6099,146.6099,146.5047,146.5525,11365.0
2019-03-12 13:20:00,153.21,153.3,153.2,153.29,7562.0,146.543,146.6291,146.5334,146.6195,7562.0
2019-03-12 13:30:00,153.3,153.31,153.19,153.29,20544.0,146.6291,146.6386,146.5239,146.6195,20544.0
2019-03-12 13:40:00,153.28,153.4,153.28,153.4,21791.0,146.6099,146.7247,146.6099,146.7247,21791.0
2019-03-12 13:50:00,153.38,153.44,153.36,153.4,14421.0,146.7056,146.763,146.6865,146.7247,14421.0
2019-03-12 14:00:00,153.45,153.46,153.41,153.42,14819.0,146.7725,146.7821,146.7343,146.7438,14819.0
2019-03-12 14:10:00,153.43,153.5,153.42,153.5,9629.0,146.7534,146.8204,146.7438,146.8204,9629.0
2019-03-12 14:20:00,153.48,153.49,153.26,153.28,12553.0,146.8012,146.8108,146.5908,146.6099,12553.0
2019-03-12 14:30:00,153.29,153.38,153.24,153.33,16252.0,146.6195,146.7056,146.5717,146.6578,16252.0
2019-03-12 14:40:00,153.33,153.38,153.27,153.32,18748.0,146.6578,146.7056,146.6004,146.6482,18748.0
2019-03-12 14:50:00,153.36,153.36,153.25,153.31,8494.0,146.6865,146.6865,146.5812,146.6386,8494.0
2019-03-12 15:00:00,153.3,153.32,153.24,153.28,4737.0,146.6291,146.6482,146.5717,146.6099,4737.0
2019-03-12 15:10:00,153.26,153.26,152.94,152.96,19207.0,146.5908,146.5908,146.2847,146.3039,19207.0
2019-03-12 15:20:00,152.96,153.16,152.9,153.08,19505.0,146.3039,146.4952,146.2465,146.4186,19505.0
2019-03-12 15:30:00,153.09,153.13,152.99,153.08,21158.0,146.4282,146.4665,146.3326,146.4186,21158.0
2019-03-12 15:40:00,153.07,153.32,153.03,153.18,24492.0,146.4091,146.6482,146.3708,146.5143,24492.0
2019-03-12 15:50:00,153.18,153.21,152.93,153.13,42763.0,146.5143,146.543,146.2752,146.4665,42763.0
2019-03-13 09:30:00,153.79,153.83,153.55,153.8,23617.0,147.0977,147.136,146.8682,147.1073,23617.0
2019-03-13 09:40:00,153.75,153.9,153.75,153.85,13303.0,147.0595,147.203,147.0595,147.1551,13303.0
2019-03-13 09:50:00,153.89,154.18,153.88,154.09,12462.0,147.1934,147.4708,147.1838,147.3847,12462.0
2019-03-13 10:00:00,154.06,154.1,153.98,153.98,4696.0,147.356,147.3943,147.2795,147.2795,4696.0
2019-03-13 10:10:00,154.01,154.1,153.99,154.09,5104.0,147.3082,147.3943,147.289,147.3847,5104.0
2019-03-13 10:20:00,154.14,154.18,153.99,154.05,17972.0,147.4325,147.4708,147.289,147.3464,17972.0
2019-03-13 10:30:00,154.03,154.15,154.03,154.12,1421.0,147.3273,147.4421,147.3273,147.4134,1421.0
2019-03-13 10:40:00,154.1,154.21,154.05,154.15,6049.0,147.3943,147.4995,147.3464,147.4421,6049.0
2019-03-13 10:50:00,154.21,154.34,154.16,154.34,6307.0,147.4995,147.6238,147.4516,147.6238,6307.0
2019-03-13 11:00:00,154.35,154.52,154.35,154.5,8702.0,147.6334,147.796,147.6334,147.7768,8702.0
2019-03-13 11:10:00,154.48,154.62,154.45,154.57,5802.0,147.7577,147.8916,147.729,147.8438,5802.0
2019-03-13 11:20:00,154.56,154.66,154.55,154.65,4206.0,147.8342,147.9299,147.8247,147.9203,4206.0
2019-03-13 11:30:00,154.66,154.7,154.58,154.6,5513.0,147.9299,147.9681,147.8534,147.8725,5513.0
2019-03-13 11:40:00,154.63,154.63,154.5,154.5,6234.0,147.9012,147.9012,147.7768,147.7768,6234.0
2019-03-13 11:50:00,154.48,154.56,154.46,154.51,8623.0,147.7577,147.8342,147.7386,147.7864,8623.0
2019-03-13 12:00:00,154.52,154.64,154.5,154.58,13702.0,147.796,147.9108,147.7768,147.8534,13702.0
2019-03-13 12:10:00,154.54,154.58,154.45,154.46,5806.0,147.8151,147.8534,147.729,147.7386,5806.0
2019-03-13 12:20:00,154.38,154.48,154.36,154.47,2175.0,147.6621,147.7577,147.6429,147.7482,2175.0
2019-03-13 12:30:00,154.41,154.44,154.37,154.43,4089.0,147.6908,147.7195,147.6525,147.7099,4089.0
2019-03-13 12:40:00,154.42,154.56,154.41,154.49,25416.0,147.7003,147.8342,147.6908,147.7673,25416.0
2019-03-13 12:50:00,154.52,154.54,154.43,154.49,8049.0,147.796,147.8151,147.7099,147.7673,8049.0
2019-03-13 13:00:00,154.5,154.54,154.48,154.53,3969.0,147.7768,147.8151,147.7577,147.8055,3969.0
2019-03-13 13:10:00,154.55,154.6,154.54,154.59,2021.0,147.8247,147.8725,147.8151,147.8629,2021.0
2019-03-13 13:20:00,154.54,154.58,154.5,154.56,4972.0,147.8151,147.8534,147.7768,147.8342,4972.0
2019-03-13 13:30:00,154.56,154.57,154.53,154.56,1042.0,147.8342,147.8438,147.8055,147.8342,1042.0
2019-03-13 13:40:00,154.59,154.6,154.47,154.57,14674.0,147.8629,147.8725,147.7482,147.8438,14674.0
2019-03-13 13:50:00,154.56,154.62,154.53,154.62,9718.0,147.8342,147.8916,147.8055,147.8916,9718.0
2019-03-13 14:00:00,154.63,154.8,154.61,154.76,15439.0,147.9012,148.0638,147.8821,148.0255,15439.0
2019-03-13 14:10:00,154.75,154.76,154.64,154.64,3670.0,148.016,148.0255,147.9108,147.9108,3670.0
2019-03-13 14:20:00,154.66,154.69,154.56,154.61,7446.0,147.9299,147.9586,147.8342,147.8821,7446.0
2019-03-13 14:30:00,154.55,154.55,154.45,154.49,22279.0,147.8247,147.8247,147.729,147.7673,22279.0
2019-03-13 14:40:00,154.53,154.53,154.06,154.14,31039.0,147.8055,147.8055,147.356,147.4325,31039.0
2019-03-13 14:50:00,154.04,154.31,153.97,154.31,27861.0,147.3369,147.5951,147.2699,147.5951,27861.0
2019-03-13 15:00:00,154.28,154.36,154.19,154.22,10762.0,147.5664,147.6429,147.4803,147.509,10762.0
2019-03-13 15:10:00,154.21,154.27,154.12,154.19,13592.0,147.4995,147.5569,147.4134,147.4803,13592.0
2019-03-13 15:20:00,154.17,154.29,154.1,154.22,11240.0,147.4612,147.576,147.3943,147.509,11240.0
2019-03-13 15:30:00,154.19,154.35,154.18,154.34,11584.0,147.4803,147.6334,147.4708,147.6238,11584.0
2019-03-13 15:40:00,154.31,154.35,154.15,154.15,14616.0,147.5951,147.6334,147.4421,147.4421,14616.0
2019-03-13 15:50:00,154.13,154.22,154.04,154.12,29333.0,147.4229,147.509,147.3369,147.4134,29333.0
2019-03-14 09:30:00,154.15,154.27,154.0,154.0,19340.0,147.4421,147.5569,147.2986,147.2986,19340.0
2019-03-14 09:40:00,153.91,154.08,153.87,154.08,4329.0,147.2125,147.3751,147.1743,147.3751,4329.0
2019-03-14 09:50:00,154.17,154.25,154.05,154.2,3074.0,147.4612,147.5377,147.3464,147.4899,3074.0
2019-03-14 10:00:00,154.16,154.16,153.73,153.73,4167.0,147.4516,147.4516,147.0404,147.0404,4167.0
2019-03-14 10:10:00,153.81,153.93,153.76,153.88,7799.0,147.1169,147.2316,147.069,147.1838,7799.0
2019-03-14 10:20:00,153.95,154.01,153.92,153.97,2064.0,147.2508,147.3082,147.2221,147.2699,2064.0
2019-03-14 10:30:00,153.93,154.09,153.86,153.91,10695.0,147.2316,147.3847,147.1647,147.2125,10695.0
2019-03-14 10:40:00,153.92,153.98,153.84,153.91,3770.0,147.2221,147.2795,147.1456,147.2125,3770.0
2019-03-14 10:50:00,153.9,153.97,153.82,153.94,5454.0,147.203,147.2699,147.1264,147.2412,5454.0
2019-03-14 11:00:00,154.01,154.01,153.87,153.94,6857.0,147.3082,147.3082,147.1743,147.2412,6857.0
2019-03-14 11:10:00,153.86,154.15,153.86,154.07,2985.0,147.1647,147.4421,147.1647,147.3656,2985.0
2019-03-14 11:20:00,154.05,154.07,153.93,153.99,3469.0,147.3464,147.3656,147.2316,147.289,3469.0
2019-03-14 11:30:00,153.97,154.06,153.93,153.97,5786.0,147.2699,147.356,147.2316,147.2699,5786.0
2019-03-14 11:40:00,154.06,154.21,154.03,154.18,9143.0,147.356,147.4995,147.3273,147.4708,9143.0
2019-03-14 11:50:00,154.16,154.27,154.15,154.21,8131.0,147.4516,147.5569,147.4421,147.4995,8131.0
2019-03-14 12:00:00,154.18,154.3,154.18,154.3,2540.0,147.4708,147.5855,147.4708,147.5855,2540.0
2019-03-14 12:10:00,154.25,154.3,154.19,154.27,2443.0,147.5377,147.5855,147.4803,147.5569,2443.0
2019-03-14 12:20:00,154.21,154.21,154.09,154.15,7777.0,147.4995,147.4995,147.3847,147.4421,7777.0
2019-03-14 12:30:00,154.15,154.21,154.14,154.17,4504.0,147.4421,147.4995,147.4325,147.4612,4504.0
2019-03-14 12:40:00,154.16,154.28,154.16,154.28,9975.0,147.4516,147.5664,147.4516,147.5664,9975.0
2019-03-14 12:50:00,154.27,154.27,154.15,154.19,7103.0,147.5569,147.5569,147.4421,147.4803,7103.0
2019-03-14 13:00:00,154.17,154.19,154.07,154.1,9573.0,147.4612,147.4803,147.3656,147.3943,9573.0
2019-03-14 13:10:00,154.1,154.19,154.1,154.19,6160.0,147.3943,147.4803,147.3943,147.4803,6160.0
2019-03-14 13:20:00,154.19,154.19,154.12,154.18,5107.0,147.4803,147.4803,147.4134,147.4708,5107.0
2019-03-14 13:30:00,154.17,154.21,154.15,154.18,7182.0,147.4612,147.4995,147.4421,147.4708,7182.0
2019-03-14 13:40:00,154.17,154.17,154.06,154.1,7962.0,147.4612,147.4612,147.356,147.3943,7962.0
2019-03-14 13:50:00,154.08,154.1,153.99,154.02,16815.0,147.3751,147.3943,147.289,147.3177,16815.0
2019-03-14 14:00:00,154.02,154.09,153.98,154.09,12157.0,147.3177,147.3847,147.2795,147.3847,12157.0
2019-03-14 14:10:00,154.09,154.1,154.01,154.04,101842.0,147.3847,147.3943,147.3082,147.3369,101842.0
2019-03-14 14:20:00,154.07,154.12,154.06,154.09,32030.0,147.3656,147.4134,147.356,147.3847,32030.0
2019-03-14 14:30:00,154.09,154.1,154.0,154.04,23722.0,147.3847,147.3943,147.2986,147.3369,23722.0
2019-03-14 14:40:00,154.05,154.11,154.01,154.01,11720.0,147.3464,147.4038,147.3082,147.3082,11720.0
2019-03-14 14:50:00,153.99,154.12,153.93,154.07,24535.0,147.289,147.4134,147.2316,147.3656,24535.0
2019-03-14 15:00:00,154.09,154.19,154.04,154.16,10911.0,147.3847,147.4803,147.3369,147.4516,10911.0
2019-03-14 15:10:00,154.18,154.2,154.11,154.14,7172.0,147.4708,147.4899,147.4038,147.4325,7172.0
2019-03-14 15:20:00,154.13,154.15,154.06,154.14,9488.0,147.4229,147.4421,147.356,147.4325,9488.0
2019-03-14 15:30:00,154.13,154.21,154.1,154.21,22388.0,147.4229,147.4995,147.3943,147.4995,22388.0
2019-03-14 15:40:00,154.22,154.28,154.17,154.19,8560.0,147.509,147.5664,147.4612,147.4803,8560.0
2019-03-14 15:50:00,154.2,154.24,154.05,154.09,19269.0,147.4899,147.5282,147.3464,147.3847,19269.0
2019-03-15 09:30:00,154.49,154.58,154.37,154.38,21797.0,147.7673,147.8534,147.6525,147.6621,21797.0
2019-03-15 09:40:00,154.37,154.67,154.36,154.67,3961.0,147.6525,147.9394,147.6429,147.9394,3961.0
2019-03-15 09:50:00,154.7,154.77,154.64,154.65,4943.0,147.9681,148.0351,147.9108,147.9203,4943.0
2019-03-15 10:00:00,154.67,154.67,154.39,154.4,14876.0,147.9394,147.9394,147.6716,147.6812,14876.0
2019-03-15 10:10:00,154.41,154.53,154.36,154.53,13615.0,147.6908,147.8055,147.6429,147.8055,13615.0
2019-03-15 10:20:00,154.58,154.64,154.54,154.6,11378.0,147.8534,147.9108,147.8151,147.8725,11378.0
2019-03-15 10:30:00,154.66,154.7,154.47,154.47,10096.0,147.9299,147.9681,147.7482,147.7482,10096.0
2019-03-15 10:40:00,154.45,154.59,154.44,154.45,5078.0,147.729,147.8629,147.7195,147.729,5078.0
2019-03-15 10:50:00,154.5,154.64,154.47,154.61,4385.0,147.7768,147.9108,147.7482,147.8821,4385.0
2019-03-15 11:00:00,154.66,154.7,154.6,154.65,8926.0,147.9299,147.9681,147.8725,147.9203,8926.0
2019-03-15 11:10:00,154.69,154.94,154.67,154.94,6875.0,147.9586,148.1977,147.9394,148.1977,6875.0
2019-03-15 11:20:00,154.95,154.97,154.88,154.9,17542.0,148.2073,148.2264,148.1403,148.1594,17542.0
2019-03-15 11:30:00,154.86,154.89,154.81,154.85,5314.0,148.1212,148.1499,148.0734,148.1116,5314.0
2019-03-15 11:40:00,154.81,155.11,154.8,155.11,13716.0,148.0734,148.3603,148.0638,148.3603,13716.0
2019-03-15 11:50:00,155.14,155.14,155.03,155.11,8784.0,148.389,148.389,148.2838,148.3603,8784.0
2019-03-15 12:00:00,155.07,155.3,155.05,155.3,14985.0,148.322,148.542,148.3029,148.542,14985.0
2019-03-15 12:10:00,155.3,155.4,155.28,155.38,11303.0,148.542,148.6377,148.5229,148.6186,11303.0
2019-03-15 12:20:00,155.4,155.42,155.3,155.34,6478.0,148.6377,148.6568,148.542,148.5803,6478.0
2019-03-15 12:30:00,155.35,155.38,155.32,155.34,47094.0,148.5899,148.6186,148.5612,148.5803,47094.0
2019-03-15 12:40:00,155.37,155.39,155.33,155.37,11440.0,148.609,148.6281,148.5707,148.609,11440.0
2019-03-15 12:50:00,155.36,155.44,155.26,155.27,10693.0,148.5994,148.6759,148.5038,148.5133,10693.0
2019-03-15 13:00:00,155.29,155.37,155.29,155.35,3454.0,148.5325,148.609,148.5325,148.5899,3454.0
2019-03-15 13:10:00,155.37,155.39,155.29,155.3,8089.0,148.609,148.6281,148.5325,148.542,8089.0
2019-03-15 13:20:00,155.3,155.31,155.23,155.23,28217.0,148.542,148.5516,148.4751,148.4751,28217.0
2019-03-15 13:30:00,155.26,155.33,155.26,155.31,4683.0,148.5038,148.5707,148.5038,148.5516,4683.0
2019-03-15 13:40:00,155.3,155.4,155.28,155.4,4856.0,148.542,148.6377,148.5229,148.6377,4856.0
2019-03-15 13:50:00,155.4,155.41,155.25,155.3,12884.0,148.6377,148.6472,148.4942,148.542,12884.0
2019-03-15 14:00:00,155.28,155.29,155.17,155.2,25402.0,148.5229,148.5325,148.4177,148.4464,25402.0
2019-03-15 14:10:00,155.19,155.19,155.12,155.17,5048.0,148.4368,148.4368,148.3699,148.4177,5048.0
2019-03-15 14:20:00,155.12,155.16,155.07,155.15,13023.0,148.3699,148.4081,148.322,148.3986,13023.0
2019-03-15 14:30:00,155.15,155.21,155.15,155.21,15539.0,148.3986,148.4559,148.3986,148.4559,15539.0
2019-03-15 14:40:00,155.21,155.25,155.17,155.2,12965.0,148.4559,148.4942,148.4177,148.4464,12965.0
2019-03-15 14:50:00,155.19,155.2,155.12,155.16,14250.0,148.4368,148.4464,148.3699,148.4081,14250.0
2019-03-15 15:00:00,155.17,155.17,155.12,155.13,27924.0,148.4177,148.4177,148.3699,148.3794,27924.0
2019-03-15 15:10:00,155.12,155.12,155.02,155.07,15481.0,148.3699,148.3699,148.2742,148.322,15481.0
2019-03-15 15:20:00,155.06,155.13,155.04,155.11,22535.0,148.3125,148.3794,148.2933,148.3603,22535.0
2019-03-15 15:30:00,155.09,155.09,154.94,154.94,17241.0,148.3412,148.3412,148.1977,148.1977,17241.0
2019-03-15 15:40:00,154.97,155.06,154.95,154.99,11973.0,148.2264,148.3125,148.2073,148.2455,11973.0
2019-03-15 15:50:00,154.98,155.01,154.74,155.01,31721.0,148.236,148.2647,148.0064,148.2647,31721.0
2019-03-18 09:30:00,155.11,155.28,155.11,155.17,29978.0,148.3603,148.5229,148.3603,148.4177,29978.0
2019-03-18 09:40:00,155.17,155.31,155.1,155.26,8769.0,148.4177,148.5516,148.3507,148.5038,8769.0
2019-03-18 09:50:00,155.27,155.44,155.27,155.44,285188.0,148.5133,148.6759,148.5133,148.6759,285188.0
2019-03-18 10:00:00,155.51,155.6,155.48,155.55,44052.0,148.7429,148.829,148.7142,148.7812,44052.0
2019-03-18 10:10:00,155.55,155.6,155.35,155.46,11293.0,148.7812,148.829,148.5899,148.6951,11293.0
2019-03-18 10:20:00,155.49,155.52,155.44,155.52,17175.0,148.7238,148.7525,148.6759,148.7525,17175.0
2019-03-18 10:30:00,155.48,155.53,155.31,155.33,6030.0,148.7142,148.762,148.5516,148.5707,6030.0
2019-03-18 10:40:00,155.34,155.51,155.34,155.51,9417.0,148.5803,148.7429,148.5803,148.7429,9417.0
2019-03-18 10:50:00,155.54,155.65,155.53,155.54,25405.0,148.7716,148.8768,148.762,148.7716,25405.0
2019-03-18 11:00:00,155.54,155.56,155.41,155.44,11583.0,148.7716,148.7907,148.6472,148.6759,11583.0
2019-03-18 11:10:00,155.44,155.44,155.19,155.2,11526.0,148.6759,148.6759,148.4368,148.4464,11526.0
2019-03-18 11:20:00,155.16,155.16,154.79,154.9,23569.0,148.4081,148.4081,148.0542,148.1594,23569.0
2019-03-18 11:30:00,154.87,154.91,154.71,154.82,26809.0,148.1307,148.169,147.9777,148.0829,26809.0
2019-03-18 11:40:00,154.88,155.0,154.86,155.0,9845.0,148.1403,148.2551,148.1212,148.2551,9845.0
2019-03-18 11:50:00,155.0,155.02,154.87,154.87,4454.0,148.2551,148.2742,148.1307,148.1307,4454.0
2019-03-18 12:00:00,154.92,154.93,154.74,154.76,13005.0,148.1786,148.1881,148.0064,148.0255,13005.0
2019-03-18 12:10:00,154.79,154.85,154.68,154.69,15176.0,148.0542,148.1116,147.949,147.9586,15176.0
2019-03-18 12:20:00,154.67,154.8,154.67,154.76,7356.0,147.9394,148.0638,147.9394,148.0255,7356.0
2019-03-18 12:30:00,154.75,154.83,154.65,154.82,15886.0,148.016,148.0925,147.9203,148.0829,15886.0
2019-03-18 12:40:00,154.8,154.93,154.8,154.9,5352.0,148.0638,148.1881,148.0638,148.1594,5352.0
2019-03-18 12:50:00,154.88,155.0,154.88,154.93,13999.0,148.1403,148.2551,148.1403,148.1881,13999.0
2019-03-18 13:00:00,154.92,155.02,154.91,155.0,35728.0,148.1786,148.2742,148.169,148.2551,35728.0
2019-03-18 13:10:00,155.0,155.02,154.91,154.92,9562.0,148.2551,148.2742,148.169,148.1786,9562.0
2019-03-18 13:20:00,154.93,155.03,154.91,154.98,9721.0,148.1881,148.2838,148.169,148.236,9721.0
2019-03-18 13:30:00,154.98,155.03,154.94,155.01,21566.0,148.236,148.2838,148.1977,148.2647,21566.0
2019-03-18 13:40:00,155.04,155.13,155.04,155.07,13936.0,148.2933,148.3794,148.2933,148.322,13936.0
2019-03-18 13:50:00,155.08,155.12,155.04,155.12,8199.0,148.3316,148.3699,148.2933,148.3699,8199.0
2019-03-18 14:00:00,155.15,155.17,155.09,155.09,5730.0,148.3986,148.4177,148.3412,148.3412,5730.0
2019-03-18 14:10:00,155.1,155.17,155.09,155.15,16183.0,148.3507,148.4177,148.3412,148.3986,16183.0
2019-03-18 14:20:00,155.14,155.17,155.11,155.14,11808.0,148.389,148.4177,148.3603,148.389,11808.0
2019-03-18 14:30:00,155.15,155.24,155.1,155.21,15013.0,148.3986,148.4846,148.3507,148.4559,15013.0
2019-03-18 14:40:00,155.22,155.29,155.21,155.29,10619.0,148.4655,148.5325,148.4559,148.5325,10619.0
2019-03-18 14:50:00,155.27,155.28,155.21,155.24,20445.0,148.5133,148.5229,148.4559,148.4846,20445.0
2019-03-18 15:00:00,155.26,155.27,155.14,155.16,29339.0,148.5038,148.5133,148.389,148.4081,29339.0
2019-03-18 15:10:00,155.16,155.2,155.09,155.16,12186.0,148.4081,148.4464,148.3412,148.4081,12186.0
2019-03-18 15:20:00,155.15,155.17,155.09,155.1,11555.0,148.3986,148.4177,148.3412,148.3507,11555.0
2019-03-18 15:30:00,155.1,155.21,155.09,155.14,12720.0,148.3507,148.4559,148.3412,148.389,12720.0
2019-03-18 15:40:00,155.15,155.41,155.14,155.39,19675.0,148.3986,148.6472,148.389,148.6281,19675.0
2019-03-18 15:50:00,155.37,155.37,155.22,155.34,59790.0,148.609,148.609,148.4655,148.5803,59790.0
2019-03-19 09:30:00,155.92,156.06,155.84,155.84,105490.0,149.1351,149.269,149.0585,149.0585,105490.0
2019-03-19 09:40:00,155.85,155.9,155.66,155.83,81549.0,149.0681,149.1159,148.8864,149.049,81549.0
2019-03-19 09:50:00,155.79,155.89,155.69,155.69,15433.0,149.0107,149.1064,148.9151,148.9151,15433.0
2019-03-19 10:00:00,155.74,155.89,155.71,155.89,14164.0,148.9629,149.1064,148.9342,149.1064,14164.0
2019-03-19 10:10:00,155.88,156.1,155.88,156.09,8708.0,149.0968,149.3072,149.0968,149.2977,8708.0
2019-03-19 10:20:00,156.01,156.03,155.72,155.75,20407.0,149.2211,149.2403,148.9438,148.9725,20407.0
2019-03-19 10:30:00,155.8,155.92,155.78,155.87,22536.0,149.0203,149.1351,149.0011,149.0872,22536.0
2019-03-19 10:40:00,155.84,155.88,155.8,155.82,7942.0,149.0585,149.0968,149.0203,149.0394,7942.0
2019-03-19 10:50:00,155.79,155.83,155.62,155.62,12774.0,149.0107,149.049,148.8481,148.8481,12774.0
2019-03-19 11:00:00,155.72,155.79,155.69,155.75,13392.0,148.9438,149.0107,148.9151,148.9725,13392.0
2019-03-19 11:10:00,155.72,155.91,155.68,155.9,8356.0,148.9438,149.1255,148.9055,149.1159,8356.0
2019-03-19 11:20:00,155.96,156.06,155.94,156.05,11633.0,149.1733,149.269,149.1542,149.2594,11633.0
2019-03-19 11:30:00,156.01,156.04,155.95,156.01,9774.0,149.2211,149.2498,149.1637,149.2211,9774.0
2019-03-19 11:40:00,156.01,156.18,155.98,156.17,11903.0,149.2211,149.3837,149.1924,149.3742,11903.0
2019-03-19 11:50:00,156.18,156.32,156.11,156.28,17385.0,149.3837,149.5176,149.3168,149.4794,17385.0
2019-03-19 12:00:00,156.32,156.45,156.32,156.38,9290.0,149.5176,149.642,149.5176,149.575,9290.0
2019-03-19 12:10:00,156.36,156.39,156.32,156.36,6600.0,149.5559,149.5846,149.5176,149.5559,6600.0
2019-03-19 12:20:00,156.34,156.35,156.26,156.27,6689.0,149.5368,149.5463,149.4603,149.4698,6689.0
2019-03-19 12:30:00,156.32,156.34,156.18,156.18,8536.0,149.5176,149.5368,149.3837,149.3837,8536.0
2019-03-19 12:40:00,156.18,156.28,155.57,155.62,50952.0,149.3837,149.4794,148.8003,148.8481,50952.0
2019-03-19 12:50:00,155.6,156.08,155.6,156.08,41725.0,148.829,149.2881,148.829,149.2881,41725.0
2019-03-19 13:00:00,156.06,156.09,155.96,155.97,17219.0,149.269,149.2977,149.1733,149.1829,17219.0
2019-03-19 13:10:00,155.94,156.12,155.93,156.07,12834.0,149.1542,149.3264,149.1446,149.2785,12834.0
2019-03-19 13:20:00,156.08,156.15,156.06,156.07,12107.0,149.2881,149.355,149.269,149.2785,12107.0
2019-03-19 13:30:00,156.08,156.17,156.03,156.13,9023.0,149.2881,149.3742,149.2403,149.3359,9023.0
2019-03-19 13:40:00,156.14,156.14,155.96,155.98,9394.0,149.3455,149.3455,149.1733,149.1924,9394.0
2019-03-19 13:50:00,156.01,156.05,155.95,155.97,14398.0,149.2211,149.2594,149.1637,149.1829,14398.0
2019-03-19 14:00:00,156.0,156.06,155.92,155.96,6096.0,149.2116,149.269,149.1351,149.1733,6096.0
2019-03-19 14:10:00,155.92,155.93,155.78,155.92,20577.0,149.1351,149.1446,149.0011,149.1351,20577.0
2019-03-19 14:20:00,155.92,156.02,155.88,156.01,56397.0,149.1351,149.2307,149.0968,149.2211,56397.0
2019-03-19 14:30:00,156.0,156.03,155.95,156.01,43077.0,149.2116,149.2403,149.1637,149.2211,43077.0
2019-03-19 14:40:00,156.0,156.12,156.0,156.09,22846.0,149.2116,149.3264,149.2116,149.2977,22846.0
2019-03-19 14:50:00,156.02,156.03,155.8,155.83,53234.0,149.2307,149.2403,149.0203,149.049,53234.0
2019-03-19 15:00:00,155.86,155.92,155.77,155.86,51813.0,149.0777,149.1351,148.9916,149.0777,51813.0
2019-03-19 15:10:00,155.85,155.85,155.61,155.62,28677.0,149.0681,149.0681,148.8385,148.8481,28677.0
2019-03-19 15:20:00,155.58,155.59,155.36,155.4,22188.0,148.8098,148.8194,148.5994,148.6377,22188.0
2019-03-19 15:30:00,155.39,155.48,155.19,155.2,47939.0,148.6281,148.7142,148.4368,148.4464,47939.0
2019-03-19 15:40:00,155.17,155.41,155.05,155.4,67729.0,148.4177,148.6472,148.3029,148.6377,67729.0
2019-03-19 15:50:00,155.42,155.65,155.25,155.65,80377.0,148.6568,148.8768,148.4942,148.8768,80377.0
2019-03-20 09:30:00,155.52,155.56,155.18,155.25,43736.0,148.7525,148.7907,148.4273,148.4942,43736.0
2019-03-20 09:40:00,155.22,155.48,155.22,155.48,8629.0,148.4655,148.7142,148.4655,148.7142,8629.0
2019-03-20 09:50:00,155.48,155.49,155.23,155.27,7629.0,148.7142,148.7238,148.4751,148.5133,7629.0
2019-03-20 10:00:00,155.32,155.61,155.32,155.55,15487.0,148.5612,148.8385,148.5612,148.7812,15487.0
2019-03-20 10:10:00,155.5,155.5,155.27,155.32,9061.0,148.7333,148.7333,148.5133,148.5612,9061.0
2019-03-20 10:20:00,155.34,155.55,155.25,155.51,13988.0,148.5803,148.7812,148.4942,148.7429,13988.0
2019-03-20 10:30:00,155.5,155.57,155.4,155.42,9794.0,148.7333,148.8003,148.6377,148.6568,9794.0
2019-03-20 10:40:00,155.42,155.6,155.37,155.6,14424.0,148.6568,148.829,148.609,148.829,14424.0
2019-03-20 10:50:00,155.55,155.58,155.48,155.54,10450.0,148.7812,148.8098,148.7142,148.7716,10450.0
2019-03-20 11:00:00,155.54,155.63,155.51,155.56,32558.0,148.7716,148.8577,148.7429,148.7907,32558.0
2019-03-20 11:10:00,155.54,155.56,155.39,155.53,15004.0,148.7716,148.7907,148.6281,148.762,15004.0
2019-03-20 11:20:00,155.5,155.56,155.44,155.46,6554.0,148.7333,148.7907,148.6759,148.6951,6554.0
2019-03-20 11:30:00,155.47,155.51,155.33,155.33,4652.0,148.7046,148.7429,148.5707,148.5707,4652.0
2019-03-20 11:40:00,155.32,155.33,155.13,155.16,12165.0,148.5612,148.5707,148.3794,148.4081,12165.0
2019-03-20 11:50:00,155.18,155.21,154.91,154.96,8500.0,148.4273,148.4559,148.169,148.2168,8500.0
2019-03-20 12:00:00,154.97,155.21,154.97,155.21,13334.0,148.2264,148.4559,148.2264,148.4559,13334.0
2019-03-20 12:10:00,155.21,155.24,155.11,155.18,22917.0,148.4559,148.4846,148.3603,148.4273,22917.0
2019-03-20 12:20:00,155.19,155.24,155.11,155.18,14057.0,148.4368,148.4846,148.3603,148.4273,14057.0
2019-03-20 12:30:00,155.18,155.21,154.7,154.9,35819.0,148.4273,148.4559,147.9681,148.1594,35819.0
2019-03-20 12:40:00,154.91,155.05,154.88,155.01,14558.0,148.169,148.3029,148.1403,148.2647,14558.0
2019-03-20 12:50:00,155.02,155.13,154.95,155.13,12466.0,148.2742,148.3794,148.2073,148.3794,12466.0
2019-03-20 13:00:00,155.1,155.17,155.06,155.12,12528.0,148.3507,148.4177,148.3125,148.3699,12528.0
2019-03-20 13:10:00,155.12,155.19,155.08,155.12,9015.0,148.3699,148.4368,148.3316,148.3699,9015.0
2019-03-20 13:20:00,155.08,155.13,155.04,155.06,4889.0,148.3316,148.3794,148.2933,148.3125,4889.0
2019-03-20 13:30:00,155.07,155.19,155.05,155.18,10856.0,148.322,148.4368,148.3029,148.4273,10856.0
2019-03-20 13:40:00,155.17,155.19,155.12,155.19,19461.0,148.4177,148.4368,148.3699,148.4368,19461.0
2019-03-20 13:50:00,155.16,155.3,155.13,155.29,14458.0,148.4081,148.542,148.3794,148.5325,14458.0
2019-03-20 14:00:00,155.34,156.33,155.34,156.07,36069.0,148.5803,149.5272,148.5803,149.2785,36069.0
2019-03-20 14:10:00,156.09,156.32,156.06,156.06,16403.0,149.2977,149.5176,149.269,149.269,16403.0
2019-03-20 14:20:00,156.16,156.71,156.07,156.71,42304.0,149.3646,149.8907,149.2785,149.8907,42304.0
2019-03-20 14:30:00,156.66,156.8,156.5,156.76,28570.0,149.8429,149.9768,149.6898,149.9385,28570.0
2019-03-20 14:40:00,156.77,156.84,156.59,156.76,19377.0,149.9481,150.015,149.7759,149.9385,19377.0
2019-03-20 14:50:00,156.72,156.83,156.52,156.64,28025.0,149.9002,150.0055,149.7089,149.8237,28025.0
2019-03-20 15:00:00,156.69,156.75,156.32,156.42,25600.0,149.8715,149.9289,149.5176,149.6133,25600.0
2019-03-20 15:10:00,156.45,156.53,156.3,156.47,9693.0,149.642,149.7185,149.4985,149.6611,9693.0
2019-03-20 15:20:00,156.53,156.54,156.31,156.42,20979.0,149.7185,149.7281,149.5081,149.6133,20979.0
2019-03-20 15:30:00,156.35,156.36,155.81,156.0,22482.0,149.5463,149.5559,149.0298,149.2116,22482.0
2019-03-20 15:40:00,155.93,156.34,155.93,156.2,14655.0,149.1446,149.5368,149.1446,149.4029,14655.0
2019-03-20 15:50:00,156.15,156.18,155.94,156.01,31666.0,149.355,149.3837,149.1542,149.2211,31666.0
2019-03-21 09:30:00,155.49,156.27,155.49,156.19,42478.0,148.7238,149.4698,148.7238,149.3933,42478.0
2019-03-21 09:40:00,156.28,156.58,156.24,156.57,21355.0,149.4794,149.7663,149.4411,149.7568,21355.0
2019-03-21 09:50:00,156.56,156.77,156.47,156.54,37126.0,149.7472,149.9481,149.6611,149.7281,37126.0
2019-03-21 10:00:00,156.55,156.77,156.5,156.72,14623.0,149.7376,149.9481,149.6898,149.9002,14623.0
2019-03-21 10:10:00,156.69,156.78,156.55,156.56,6333.0,149.8715,149.9576,149.7376,149.7472,6333.0
2019-03-21 10:20:00,156.55,156.85,156.53,156.84,6443.0,149.7376,150.0246,149.7185,150.015,6443.0
2019-03-21 10:30:00,156.83,156.98,156.76,156.98,8131.0,150.0055,150.1489,149.9385,150.1489,8131.0
2019-03-21 10:40:00,156.97,157.02,156.85,156.91,9082.0,150.1394,150.1872,150.0246,150.082,9082.0
2019-03-21 10:50:00,156.93,157.16,156.92,157.16,11123.0,150.1011,150.3211,150.0915,150.3211,11123.0
2019-03-21 11:00:00,157.18,157.42,157.14,157.27,17446.0,150.3402,150.5698,150.302,150.4263,17446.0
2019-03-21 11:10:00,157.28,157.37,157.26,157.27,8835.0,150.4359,150.522,150.4167,150.4263,8835.0
2019-03-21 11:20:00,157.27,157.32,157.21,157.21,6674.0,150.4263,150.4741,150.3689,150.3689,6674.0
2019-03-21 11:30:00,157.2,157.3,157.16,157.27,6089.0,150.3594,150.455,150.3211,150.4263,6089.0
2019-03-21 11:40:00,157.26,157.5,157.25,157.43,15713.0,150.4167,150.6463,150.4072,150.5793,15713.0
2019-03-21 11:50:00,157.45,157.64,157.43,157.62,10038.0,150.5985,150.7802,150.5793,150.7611,10038.0
2019-03-21 12:00:00,157.6,157.6,157.46,157.49,4539.0,150.7419,150.7419,150.608,150.6367,4539.0
2019-03-21 12:10:00,157.5,157.58,157.44,157.44,12168.0,150.6463,150.7228,150.5889,150.5889,12168.0
2019-03-21 12:20:00,157.42,157.48,157.27,157.31,12145.0,150.5698,150.6272,150.4263,150.4646,12145.0
2019-03-21 12:30:00,157.32,157.35,157.21,157.28,8105.0,150.4741,150.5028,150.3689,150.4359,8105.0
2019-03-21 12:40:00,157.28,157.38,157.27,157.37,6016.0,150.4359,150.5315,150.4263,150.522,6016.0
2019-03-21 12:50:00,157.4,157.42,157.29,157.34,5195.0,150.5507,150.5698,150.4454,150.4933,5195.0
2019-03-21 13:00:00,157.37,157.61,157.36,157.56,7868.0,150.522,150.7515,150.5124,150.7037,7868.0
2019-03-21 13:10:00,157.54,157.62,157.53,157.54,7405.0,150.6846,150.7611,150.675,150.6846,7405.0
2019-03-21 13:20:00,157.48,157.63,157.47,157.61,9743.0,150.6272,150.7706,150.6176,150.7515,9743.0
2019-03-21 13:30:00,157.69,157.72,157.59,157.59,3503.0,150.828,150.8567,150.7324,150.7324,3503.0
2019-03-21 13:40:00,157.64,157.69,157.55,157.67,10303.0,150.7802,150.828,150.6941,150.8089,10303.0
2019-03-21 13:50:00,157.7,157.77,157.6,157.65,23573.0,150.8376,150.9046,150.7419,150.7898,23573.0
2019-03-21 14:00:00,157.71,157.93,157.69,157.88,20453.0,150.8472,151.0576,150.828,151.0098,20453.0
2019-03-21 14:10:00,157.88,158.03,157.88,158.02,25154.0,151.0098,151.1532,151.0098,151.1437,25154.0
2019-03-21 14:20:00,158.05,158.18,158.04,158.18,11287.0,151.1724,151.2967,151.1628,151.2967,11287.0
2019-03-21 14:30:00,158.18,158.25,158.13,158.24,20342.0,151.2967,151.3637,151.2489,151.3541,20342.0
2019-03-21 14:40:00,158.21,158.32,158.19,158.31,21551.0,151.3254,151.4306,151.3063,151.4211,21551.0
2019-03-21 14:50:00,158.31,158.31,158.18,158.19,24537.0,151.4211,151.4211,151.2967,151.3063,24537.0
2019-03-21 15:00:00,158.22,158.42,158.11,158.36,22348.0,151.335,151.5263,151.2298,151.4689,22348.0
2019-03-21 15:10:00,158.31,158.32,158.05,158.18,14500.0,151.4211,151.4306,151.1724,151.2967,14500.0
2019-03-21 15:20:00,158.21,158.29,158.15,158.16,14542.0,151.3254,151.4019,151.268,151.2776,14542.0
2019-03-21 15:30:00,158.17,158.31,158.13,158.27,16874.0,151.2871,151.4211,151.2489,151.3828,16874.0
2019-03-21 15:40:00,158.23,158.42,158.22,158.23,15383.0,151.3445,151.5263,151.335,151.3445,15383.0
2019-03-21 15:50:00,158.25,158.29,158.13,158.25,37006.0,151.3637,151.4019,151.2489,151.3637,37006.0
2019-03-22 09:30:00,157.41,157.76,157.27,157.72,40804.0,150.5602,150.895,150.4263,150.8567,40804.0
2019-03-22 09:40:00,157.75,157.8,156.98,157.0,26489.0,150.8854,150.9332,150.1489,150.1681,26489.0
2019-03-22 09:50:00,157.04,157.2,156.48,156.57,40339.0,150.2063,150.3594,149.6707,149.7568,40339.0
2019-03-22 10:00:00,156.71,157.03,156.7,157.03,18369.0,149.8907,150.1968,149.8811,150.1968,18369.0
2019-03-22 10:10:00,157.01,157.28,156.94,157.28,18236.0,150.1776,150.4359,150.1107,150.4359,18236.0
2019-03-22 10:20:00,157.35,157.42,156.94,156.95,9354.0,150.5028,150.5698,150.1107,150.1202,9354.0
2019-03-22 10:30:00,157.12,157.18,157.03,157.09,4384.0,150.2828,150.3402,150.1968,150.2541,4384.0
2019-03-22 10:40:00,157.06,157.06,156.6,156.6,9844.0,150.2254,150.2254,149.7855,149.7855,9844.0
2019-03-22 10:50:00,156.59,156.81,156.49,156.5,21813.0,149.7759,149.9863,149.6802,149.6898,21813.0
2019-03-22 11:00:00,156.47,156.59,156.41,156.49,16346.0,149.6611,149.7759,149.6037,149.6802,16346.0
2019-03-22 11:10:00,156.42,156.66,156.23,156.56,10547.0,149.6133,149.8429,149.4316,149.7472,10547.0
2019-03-22 11:20:00,156.55,156.56,156.22,156.28,7633.0,149.7376,149.7472,149.422,149.4794,7633.0
2019-03-22 11:30:00,156.21,156.37,155.98,156.01,19811.0,149.4124,149.5655,149.1924,149.2211,19811.0
2019-03-22 11:40:00,156.01,156.07,155.74,155.85,18040.0,149.2211,149.2785,148.9629,149.0681,18040.0
2019-03-22 11:50:00,155.84,155.84,155.25,155.26,16822.0,149.0585,149.0585,148.4942,148.5038,16822.0
2019-03-22 12:00:00,155.27,155.72,155.27,155.6,20461.0,148.5133,148.9438,148.5133,148.829,20461.0
2019-03-22 12:10:00,155.54,155.6,155.36,155.47,8848.0,148.7716,148.829,148.5994,148.7046,8848.0
2019-03-22 12:20:00,155.47,155.75,155.37,155.44,16405.0,148.7046,148.9725,148.609,148.6759,16405.0
2019-03-22 12:30:00,155.4,155.69,155.38,155.5,6262.0,148.6377,148.9151,148.6186,148.7333,6262.0
2019-03-22 12:40:00,155.44,155.45,155.14,155.23,16057.0,148.6759,148.6855,148.389,148.4751,16057.0
2019-03-22 12:50:00,155.29,155.64,155.29,155.6,14112.0,148.5325,148.8672,148.5325,148.829,14112.0
2019-03-22 13:00:00,155.55,155.83,155.55,155.8,21592.0,148.7812,149.049,148.7812,149.0203,21592.0
2019-03-22 13:10:00,155.79,155.79,155.55,155.72,11850.0,149.0107,149.0107,148.7812,148.9438,11850.0
2019-03-22 13:20:00,155.69,155.69,155.37,155.46,17790.0,148.9151,148.9151,148.609,148.6951,17790.0
2019-03-22 13:30:00,155.43,155.67,155.42,155.46,13157.0,148.6664,148.8959,148.6568,148.6951,13157.0
2019-03-22 13:40:00,155.47,155.59,155.42,155.45,12104.0,148.7046,148.8194,148.6568,148.6855,12104.0
2019-03-22 13:50:00,155.35,155.42,155.14,155.2,36672.0,148.5899,148.6568,148.389,148.4464,36672.0
2019-03-22 14:00:00,155.19,155.52,155.17,155.5,99676.0,148.4368,148.7525,148.4177,148.7333,99676.0
2019-03-22 14:10:00,155.56,155.85,155.51,155.72,8374.0,148.7907,149.0681,148.7429,148.9438,8374.0
2019-03-22 14:20:00,155.85,155.85,155.73,155.8,17047.0,149.0681,149.0681,148.9533,149.0203,17047.0
2019-03-22 14:30:00,155.81,155.84,155.57,155.7,36769.0,149.0298,149.0585,148.8003,148.9246,36769.0
2019-03-22 14:40:00,155.69,156.02,155.69,155.96,21800.0,148.9151,149.2307,148.9151,149.1733,21800.0
2019-03-22 14:50:00,155.96,156.12,155.96,155.98,33003.0,149.1733,149.3264,149.1733,149.1924,33003.0
2019-03-22 15:00:00,156.07,156.13,155.85,155.86,12881.0,149.2785,149.3359,149.0681,149.0777,12881.0
2019-03-22 15:10:00,155.89,155.92,155.59,155.68,18392.0,149.1064,149.1351,148.8194,148.9055,18392.0
2019-03-22 15:20:00,155.66,155.78,155.5,155.5,10777.0,148.8864,149.0011,148.7333,148.7333,10777.0
2019-03-22 15:30:00,155.48,155.51,155.12,155.17,47179.0,148.7142,148.7429,148.3699,148.4177,47179.0
2019-03-22 15:40:00,155.18,155.25,154.98,155.22,55626.0,148.4273,148.4942,148.236,148.4655,55626.0
2019-03-22 15:50:00,155.21,155.21,154.8,154.83,53742.0,148.4559,148.4559,148.0638,148.0925,53742.0
2019-03-25 09:30:00,154.5,155.21,154.24,155.2,45390.0,147.7768,148.4559,147.5282,148.4464,45390.0
2019-03-25 09:40:00,155.1,155.1,154.05,154.11,36807.0,148.3507,148.3507,147.3464,147.4038,36807.0
2019-03-25 09:50:00,154.17,154.39,153.97,154.14,240829.0,147.4612,147.6716,147.2699,147.4325,240829.0
2019-03-25 10:00:00,154.21,154.35,154.01,154.16,21239.0,147.4995,147.6334,147.3082,147.4516,21239.0
2019-03-25 10:10:00,154.09,154.18,153.92,154.1,10012.0,147.3847,147.4708,147.2221,147.3943,10012.0
2019-03-25 10:20:00,154.07,154.25,153.88,154.18,9716.0,147.3656,147.5377,147.1838,147.4708,9716.0
2019-03-25 10:30:00,154.21,154.47,154.2,154.21,13249.0,147.4995,147.7482,147.4899,147.4995,13249.0
2019-03-25 10:40:00,154.21,154.55,154.15,154.55,15010.0,147.4995,147.8247,147.4421,147.8247,15010.0
2019-03-25 10:50:00,154.62,154.99,154.62,154.88,10920.0,147.8916,148.2455,147.8916,148.1403,10920.0
2019-03-25 11:00:00,154.83,154.97,154.73,154.88,5780.0,148.0925,148.2264,147.9968,148.1403,5780.0
2019-03-25 11:10:00,154.89,155.05,154.76,155.04,18050.0,148.1499,148.3029,148.0255,148.2933,18050.0
2019-03-25 11:20:00,155.05,155.32,154.96,155.31,16838.0,148.3029,148.5612,148.2168,148.5516,16838.0
2019-03-25 11:30:00,155.29,155.29,155.02,155.14,12572.0,148.5325,148.5325,148.2742,148.389,12572.0
2019-03-25 11:40:00,155.19,155.19,154.69,154.69,18691.0,148.4368,148.4368,147.9586,147.9586,18691.0
2019-03-25 11:50:00,154.7,154.86,154.67,154.67,9055.0,147.9681,148.1212,147.9394,147.9394,9055.0
2019-03-25 12:00:00,154.66,154.83,154.55,154.77,5605.0,147.9299,148.0925,147.8247,148.0351,5605.0
2019-03-25 12:10:00,154.73,154.97,154.7,154.94,7296.0,147.9968,148.2264,147.9681,148.1977,7296.0
2019-03-25 12:20:00,155.01,155.04,154.9,154.9,8360.0,148.2647,148.2933,148.1594,148.1594,8360.0
2019-03-25 12:30:00,154.91,154.94,154.47,154.47,5588.0,148.169,148.1977,147.7482,147.7482,5588.0
2019-03-25 12:40:00,154.45,154.48,154.33,154.44,4775.0,147.729,147.7577,147.6142,147.7195,4775.0
2019-03-25 12:50:00,154.49,154.69,154.46,154.69,15279.0,147.7673,147.9586,147.7386,147.9586,15279.0
2019-03-25 13:00:00,154.7,154.72,154.44,154.54,17261.0,147.9681,147.9873,147.7195,147.8151,17261.0
2019-03-25 13:10:00,154.51,154.85,154.51,154.65,20355.0,147.7864,148.1116,147.7864,147.9203,20355.0
2019-03-25 13:20:00,154.63,154.68,154.39,154.48,19111.0,147.9012,147.949,147.6716,147.7577,19111.0
2019-03-25 13:30:00,154.43,154.61,154.28,154.56,10286.0,147.7099,147.8821,147.5664,147.8342,10286.0
2019-03-25 13:40:00,154.53,154.55,154.13,154.19,12297.0,147.8055,147.8247,147.4229,147.4803,12297.0
2019-03-25 13:50:00,154.21,154.24,154.07,154.12,6396.0,147.4995,147.5282,147.3656,147.4134,6396.0
2019-03-25 14:00:00,154.23,154.3,154.05,154.06,6763.0,147.5186,147.5855,147.3464,147.356,6763.0
2019-03-25 14:10:00,154.04,154.26,154.0,154.0,22374.0,147.3369,147.5473,147.2986,147.2986,22374.0
2019-03-25 14:20:00,154.06,154.12,153.95,154.12,22235.0,147.356,147.4134,147.2508,147.4134,22235.0
2019-03-25 14:30:00,154.13,154.31,154.13,154.31,57789.0,147.4229,147.5951,147.4229,147.5951,57789.0
2019-03-25 14:40:00,154.29,154.53,154.29,154.41,7730.0,147.576,147.8055,147.576,147.6908,7730.0
2019-03-25 14:50:00,154.46,154.56,154.37,154.54,19116.0,147.7386,147.8342,147.6525,147.8151,19116.0
2019-03-25 15:00:00,154.58,154.66,154.5,154.58,4706.0,147.8534,147.9299,147.7768,147.8534,4706.0
2019-03-25 15:10:00,154.61,154.9,154.61,154.74,13781.0,147.8821,148.1594,147.8821,148.0064,13781.0
2019-03-25 15:20:00,154.7,155.0,154.7,154.88,10853.0,147.9681,148.2551,147.9681,148.1403,10853.0
2019-03-25 15:30:00,154.93,154.99,154.78,154.81,6269.0,148.1881,148.2455,148.0447,148.0734,6269.0
2019-03-25 15:40:00,154.79,155.01,154.73,154.74,18506.0,148.0542,148.2647,147.9968,148.0064,18506.0
2019-03-25 15:50:00,154.74,154.92,154.66,154.81,34097.0,148.0064,148.1786,147.9299,148.0734,34097.0
2019-03-26 09:30:00,155.93,156.18,155.8,156.18,43478.0,149.1446,149.3837,149.0203,149.3837,43478.0
2019-03-26 09:40:00,156.18,156.36,156.02,156.23,19412.0,149.3837,149.5559,149.2307,149.4316,19412.0
2019-03-26 09:50:00,156.24,156.57,156.15,156.52,32445.0,149.4411,149.7568,149.355,149.7089,32445.0
2019-03-26 10:00:00,156.59,156.64,156.26,156.26,19973.0,149.7759,149.8237,149.4603,149.4603,19973.0
2019-03-26 10:10:00,156.21,156.37,156.17,156.29,14610.0,149.4124,149.5655,149.3742,149.489,14610.0
2019-03-26 10:20:00,156.19,156.31,156.03,156.3,5702.0,149.3933,149.5081,149.2403,149.4985,5702.0
2019-03-26 10:30:00,156.21,156.22,155.97,156.08,10755.0,149.4124,149.422,149.1829,149.2881,10755.0
2019-03-26 10:40:00,156.08,156.4,156.03,156.4,12642.0,149.2881,149.5942,149.2403,149.5942,12642.0
2019-03-26 10:50:00,156.44,156.58,156.44,156.48,8417.0,149.6324,149.7663,149.6324,149.6707,8417.0
2019-03-26 11:00:00,156.52,156.52,156.38,156.41,3622.0,149.7089,149.7089,149.575,149.6037,3622.0
2019-03-26 11:10:00,156.38,156.5,156.18,156.22,5847.0,149.575,149.6898,149.3837,149.422,5847.0
2019-03-26 11:20:00,156.22,156.31,156.16,156.26,3902.0,149.422,149.5081,149.3646,149.4603,3902.0
2019-03-26 11:30:00,156.25,156.37,156.17,156.37,5453.0,149.4507,149.5655,149.3742,149.5655,5453.0
2019-03-26 11:40:00,156.38,156.4,155.93,156.06,7415.0,149.575,149.5942,149.1446,149.269,7415.0
2019-03-26 11:50:00,156.04,156.04,155.75,155.94,6926.0,149.2498,149.2498,148.9725,149.1542,6926.0
2019-03-26 12:00:00,155.94,156.09,155.94,156.0,5510.0,149.1542,149.2977,149.1542,149.2116,5510.0
2019-03-26 12:10:00,156.06,156.1,156.03,156.07,4420.0,149.269,149.3072,149.2403,149.2785,4420.0
2019-03-26 12:20:00,156.13,156.13,155.72,155.8,8218.0,149.3359,149.3359,148.9438,149.0203,8218.0
2019-03-26 12:30:00,155.77,155.85,155.65,155.66,7465.0,148.9916,149.0681,148.8768,148.8864,7465.0
2019-03-26 12:40:00,155.68,155.68,155.49,155.5,11705.0,148.9055,148.9055,148.7238,148.7333,11705.0
2019-03-26 12:50:00,155.65,155.72,155.59,155.69,7807.0,148.8768,148.9438,148.8194,148.9151,7807.0
2019-03-26 13:00:00,155.69,155.81,155.65,155.77,11507.0,148.9151,149.0298,148.8768,148.9916,11507.0
2019-03-26 13:10:00,155.8,155.91,155.8,155.91,5956.0,149.0203,149.1255,149.0203,149.1255,5956.0
2019-03-26 13:20:00,155.82,155.84,155.67,155.67,2222.0,149.0394,149.0585,148.8959,148.8959,2222.0
2019-03-26 13:30:00,155.68,155.69,155.37,155.41,7946.0,148.9055,148.9151,148.609,148.6472,7946.0
2019-03-26 13:40:00,155.43,155.57,155.43,155.53,9698.0,148.6664,148.8003,148.6664,148.762,9698.0
2019-03-26 13:50:00,155.54,155.56,155.23,155.25,34692.0,148.7716,148.7907,148.4751,148.4942,34692.0
2019-03-26 14:00:00,155.27,155.35,155.16,155.3,10229.0,148.5133,148.5899,148.4081,148.542,10229.0
2019-03-26 14:10:00,155.23,155.27,155.12,155.27,18825.0,148.4751,148.5133,148.3699,148.5133,18825.0
2019-03-26 14:20:00,155.28,155.3,155.06,155.08,76638.0,148.5229,148.542,148.3125,148.3316,76638.0
2019-03-26 14:30:00,155.07,155.14,154.9,155.13,20757.0,148.322,148.389,148.1594,148.3794,20757.0
2019-03-26 14:40:00,155.16,155.32,155.14,155.32,4770.0,148.4081,148.5612,148.389,148.5612,4770.0
2019-03-26 14:50:00,155.25,155.28,154.99,155.28,24730.0,148.4942,148.5229,148.2455,148.5229,24730.0
2019-03-26 15:00:00,155.29,155.5,155.27,155.49,18076.0,148.5325,148.7333,148.5133,148.7238,18076.0
2019-03-26 15:10:00,155.39,155.49,155.22,155.22,8547.0,148.6281,148.7238,148.4655,148.4655,8547.0
2019-03-26 15:20:00,155.22,155.3,155.08,155.09,10706.0,148.4655,148.542,148.3316,148.3412,10706.0
2019-03-26 15:30:00,154.99,155.26,154.99,155.22,22580.0,148.2455,148.5038,148.2455,148.4655,22580.0
2019-03-26 15:40:00,155.19,155.34,155.1,155.25,50071.0,148.4368,148.5803,148.3507,148.4942,50071.0
2019-03-26 15:50:00,155.27,155.71,155.26,155.67,19648.0,148.5133,148.9342,148.5038,148.8959,19648.0
2019-03-27 09:30:00,155.82,156.14,155.76,155.8,23964.0,149.0394,149.3455,148.982,149.0203,23964.0
2019-03-27 09:40:00,155.92,155.96,155.68,155.68,8598.0,149.1351,149.1733,148.9055,148.9055,8598.0
2019-03-27 09:50:00,155.81,156.07,155.47,155.49,18238.0,149.0298,149.2785,148.7046,148.7238,18238.0
2019-03-27 10:00:00,155.52,155.65,155.42,155.48,28032.0,148.7525,148.8768,148.6568,148.7142,28032.0
2019-03-27 10:10:00,155.6,155.86,155.52,155.86,23915.0,148.829,149.0777,148.7525,149.0777,23915.0
2019-03-27 10:20:00,155.87,155.98,155.79,155.89,12367.0,149.0872,149.1924,149.0107,149.1064,12367.0
2019-03-27 10:30:00,155.83,155.87,155.54,155.58,8970.0,149.049,149.0872,148.7716,148.8098,8970.0
2019-03-27 10:40:00,155.53,155.56,155.12,155.23,9069.0,148.762,148.7907,148.3699,148.4751,9069.0
2019-03-27 10:50:00,155.13,155.22,154.97,155.21,14530.0,148.3794,148.4655,148.2264,148.4559,14530.0
2019-03-27 11:00:00,155.24,155.3,154.99,155.05,9320.0,148.4846,148.542,148.2455,148.3029,9320.0
2019-03-27 11:10:00,154.97,155.01,154.5,154.57,7869.0,148.2264,148.2647,147.7768,147.8438,7869.0
2019-03-27 11:20:00,154.52,154.68,154.25,154.25,4815.0,147.796,147.949,147.5377,147.5377,4815.0
2019-03-27 11:30:00,154.26,154.33,153.95,154.04,23281.0,147.5473,147.6142,147.2508,147.3369,23281.0
2019-03-27 11:40:00,154.08,154.14,153.68,153.84,21696.0,147.3751,147.4325,146.9925,147.1456,21696.0
2019-03-27 11:50:00,153.71,154.0,153.69,153.92,21234.0,147.0212,147.2986,147.0021,147.2221,21234.0
2019-03-27 12:00:00,153.9,154.23,153.84,154.12,11431.0,147.203,147.5186,147.1456,147.4134,11431.0
2019-03-27 12:10:00,154.08,154.24,154.02,154.03,4805.0,147.3751,147.5282,147.3177,147.3273,4805.0
2019-03-27 12:20:00,154.18,154.33,154.12,154.33,10942.0,147.4708,147.6142,147.4134,147.6142,10942.0
2019-03-27 12:30:00,154.35,154.45,154.31,154.45,1185.0,147.6334,147.729,147.5951,147.729,1185.0
2019-03-27 12:40:00,154.38,154.49,154.3,154.45,9344.0,147.6621,147.7673,147.5855,147.729,9344.0
2019-03-27 12:50:00,154.44,154.53,154.3,154.31,4619.0,147.7195,147.8055,147.5855,147.5951,4619.0
2019-03-27 13:00:00,154.34,154.34,154.14,154.15,8159.0,147.6238,147.6238,147.4325,147.4421,8159.0
2019-03-27 13:10:00,154.13,154.74,154.13,154.67,29263.0,147.4229,148.0064,147.4229,147.9394,29263.0
2019-03-27 13:20:00,154.63,154.85,154.62,154.79,8203.0,147.9012,148.1116,147.8916,148.0542,8203.0
2019-03-27 13:30:00,154.84,154.87,154.66,154.78,5870.0,148.1021,148.1307,147.9299,148.0447,5870.0
2019-03-27 13:40:00,154.82,155.0,154.82,154.94,8774.0,148.0829,148.2551,148.0829,148.1977,8774.0
2019-03-27 13:50:00,154.9,155.01,154.84,154.84,6931.0,148.1594,148.2647,148.1021,148.1021,6931.0
2019-03-27 14:00:00,154.82,155.04,154.82,154.94,13382.0,148.0829,148.2933,148.0829,148.1977,13382.0
2019-03-27 14:10:00,154.97,155.15,154.93,154.95,8508.0,148.2264,148.3986,148.1881,148.2073,8508.0
2019-03-27 14:20:00,154.87,154.94,154.83,154.9,9326.0,148.1307,148.1977,148.0925,148.1594,9326.0
2019-03-27 14:30:00,154.9,155.05,154.62,154.62,10772.0,148.1594,148.3029,147.8916,147.8916,10772.0
2019-03-27 14:40:00,154.6,154.78,154.6,154.77,7489.0,147.8725,148.0447,147.8725,148.0351,7489.0
2019-03-27 14:50:00,154.84,154.95,154.77,154.81,16364.0,148.1021,148.2073,148.0351,148.0734,16364.0
2019-03-27 15:00:00,154.78,154.8,154.61,154.66,25095.0,148.0447,148.0638,147.8821,147.9299,25095.0
2019-03-27 15:10:00,154.66,154.8,154.65,154.79,6413.0,147.9299,148.0638,147.9203,148.0542,6413.0
2019-03-27 15:20:00,154.81,155.02,154.75,155.02,9534.0,148.0734,148.2742,148.016,148.2742,9534.0
2019-03-27 15:30:00,155.0,155.17,155.0,155.1,20203.0,148.2551,148.4177,148.2551,148.3507,20203.0
2019-03-27 15:40:00,155.1,155.2,155.07,155.07,7038.0,148.3507,148.4464,148.322,148.322,7038.0
2019-03-27 15:50:00,155.09,155.1,154.78,154.9,97426.0,148.3412,148.3507,148.0447,148.1594,97426.0
2019-03-28 09:30:00,154.81,154.98,154.58,154.73,19364.0,148.4854,148.6485,148.2648,148.4087,19364.0
2019-03-28 09:40:00,154.8,155.1,154.62,155.07,28051.0,148.4758,148.7636,148.3032,148.7348,28051.0
2019-03-28 09:50:00,155.12,155.22,154.96,155.16,9618.0,148.7827,148.8787,148.6293,148.8211,9618.0
2019-03-28 10:00:00,155.26,155.46,155.13,155.43,7770.0,148.917,149.1089,148.7923,149.0801,7770.0
2019-03-28 10:10:00,155.52,155.52,155.22,155.25,9389.0,149.1664,149.1664,148.8787,148.9074,9389.0
2019-03-28 10:20:00,155.27,155.42,155.2,155.3,8984.0,148.9266,149.0705,148.8595,148.9554,8984.0
2019-03-28 10:30:00,155.38,155.49,155.24,155.25,4473.0,149.0321,149.1376,148.8978,148.9074,4473.0
2019-03-28 10:40:00,155.25,155.4,155.22,155.23,4070.0,148.9074,149.0513,148.8787,148.8883,4070.0
2019-03-28 10:50:00,155.13,155.14,154.94,154.95,27304.0,148.7923,148.8019,148.6101,148.6197,27304.0
2019-03-28 11:00:00,154.94,154.99,154.66,154.73,14095.0,148.6101,148.6581,148.3415,148.4087,14095.0
2019-03-28 11:10:00,154.73,154.85,154.64,154.64,4757.0,148.4087,148.5238,148.3224,148.3224,4757.0
2019-03-28 11:20:00,154.63,154.69,154.3,154.32,6378.0,148.3128,148.3703,147.9962,148.0154,6378.0
2019-03-28 11:30:00,154.22,154.48,154.22,154.48,4564.0,147.9195,148.1689,147.9195,148.1689,4564.0
2019-03-28 11:40:00,154.4,154.57,154.34,154.56,4308.0,148.0922,148.2552,148.0346,148.2456,4308.0
2019-03-28 11:50:00,154.73,154.75,154.49,154.63,10816.0,148.4087,148.4279,148.1785,148.3128,10816.0
2019-03-28 12:00:00,154.57,154.75,154.56,154.74,1975.0,148.2552,148.4279,148.2456,148.4183,1975.0
2019-03-28 12:10:00,154.51,154.59,154.38,154.58,6141.0,148.1977,148.2744,148.073,148.2648,6141.0
2019-03-28 12:20:00,154.62,154.73,154.61,154.72,3260.0,148.3032,148.4087,148.2936,148.3991,3260.0
2019-03-28 12:30:00,154.74,154.8,154.65,154.8,4430.0,148.4183,148.4758,148.3319,148.4758,4430.0
2019-03-28 12:40:00,154.83,154.87,154.72,154.76,9593.0,148.5046,148.543,148.3991,148.4375,9593.0
2019-03-28 12:50:00,154.79,154.95,154.79,154.95,2863.0,148.4662,148.6197,148.4662,148.6197,2863.0
2019-03-28 13:00:00,155.04,155.1,154.97,155.01,3651.0,148.706,148.7636,148.6389,148.6772,3651.0
2019-03-28 13:10:00,155.02,155.05,154.98,155.01,1583.0,148.6868,148.7156,148.6485,148.6772,1583.0
2019-03-28 13:20:00,155.07,155.12,154.99,155.11,17259.0,148.7348,148.7827,148.6581,148.7732,17259.0
2019-03-28 13:30:00,155.09,155.14,154.99,154.99,4170.0,148.754,148.8019,148.6581,148.6581,4170.0
2019-03-28 13:40:00,154.95,155.02,154.94,154.99,9093.0,148.6197,148.6868,148.6101,148.6581,9093.0
2019-03-28 13:50:00,155.01,155.12,155.01,155.1,7458.0,148.6772,148.7827,148.6772,148.7636,7458.0
2019-03-28 14:00:00,155.12,155.13,155.02,155.04,10513.0,148.7827,148.7923,148.6868,148.706,10513.0
2019-03-28 14:10:00,155.07,155.13,155.01,155.05,14148.0,148.7348,148.7923,148.6772,148.7156,14148.0
2019-03-28 14:20:00,155.05,155.11,155.0,155.09,3243.0,148.7156,148.7732,148.6677,148.754,3243.0
2019-03-28 14:30:00,155.05,155.07,154.94,155.0,30492.0,148.7156,148.7348,148.6101,148.6677,30492.0
2019-03-28 14:40:00,154.98,155.0,154.86,154.89,7849.0,148.6485,148.6677,148.5334,148.5621,7849.0
2019-03-28 14:50:00,154.87,155.01,154.85,155.0,13194.0,148.543,148.6772,148.5238,148.6677,13194.0
2019-03-28 15:00:00,154.99,155.21,154.96,155.18,17691.0,148.6581,148.8691,148.6293,148.8403,17691.0
2019-03-28 15:10:00,155.18,155.29,155.15,155.21,19356.0,148.8403,148.9458,148.8115,148.8691,19356.0
2019-03-28 15:20:00,155.2,155.29,155.12,155.16,17968.0,148.8595,148.9458,148.7827,148.8211,17968.0
2019-03-28 15:30:00,155.21,155.31,155.15,155.23,21328.0,148.8691,148.965,148.8115,148.8883,21328.0
2019-03-28 15:40:00,155.22,155.31,155.18,155.18,21138.0,148.8787,148.965,148.8403,148.8403,21138.0
2019-03-28 15:50:00,155.2,155.34,155.15,155.24,21065.0,148.8595,148.9938,148.8115,148.8978,21065.0
2019-03-29 09:30:00,156.25,156.29,156.0,156.11,13053.0,149.8666,149.9049,149.6268,149.7323,13053.0
2019-03-29 09:40:00,155.95,156.09,155.77,155.88,18368.0,149.5788,149.7131,149.4062,149.5117,18368.0
2019-03-29 09:50:00,155.75,155.95,155.7,155.95,5612.0,149.387,149.5788,149.3391,149.5788,5612.0
2019-03-29 10:00:00,156.0,156.06,155.9,156.06,4244.0,149.6268,149.6843,149.5309,149.6843,4244.0
2019-03-29 10:10:00,156.11,156.15,156.05,156.14,5309.0,149.7323,149.7707,149.6748,149.7611,5309.0
2019-03-29 10:20:00,156.13,156.23,156.0,156.21,5952.0,149.7515,149.8474,149.6268,149.8282,5952.0
2019-03-29 10:30:00,156.17,156.19,156.05,156.15,16143.0,149.7899,149.809,149.6748,149.7707,16143.0
2019-03-29 10:40:00,156.14,156.14,155.8,155.84,5822.0,149.7611,149.7611,149.435,149.4733,5822.0
2019-03-29 10:50:00,155.8,155.8,155.58,155.7,4730.0,149.435,149.435,149.224,149.3391,4730.0
2019-03-29 11:00:00,155.81,156.07,155.77,156.03,11484.0,149.4446,149.6939,149.4062,149.6556,11484.0
2019-03-29 11:10:00,156.0,156.06,155.96,155.99,6896.0,149.6268,149.6843,149.5884,149.6172,6896.0
2019-03-29 11:20:00,156.0,156.12,155.94,156.12,5435.0,149.6268,149.7419,149.5692,149.7419,5435.0
2019-03-29 11:30:00,156.15,156.3,156.09,156.25,19781.0,149.7707,149.9145,149.7131,149.8666,19781.0
2019-03-29 11:40:00,156.25,156.25,156.08,156.16,2616.0,149.8666,149.8666,149.7035,149.7803,2616.0
2019-03-29 11:50:00,156.16,156.18,156.06,156.09,6733.0,149.7803,149.7994,149.6843,149.7131,6733.0
2019-03-29 12:00:00,156.02,156.02,155.89,155.95,5657.0,149.646,149.646,149.5213,149.5788,5657.0
2019-03-29 12:10:00,155.94,155.99,155.84,155.9,9518.0,149.5692,149.6172,149.4733,149.5309,9518.0
2019-03-29 12:20:00,155.95,156.13,155.94,156.13,2831.0,149.5788,149.7515,149.5692,149.7515,2831.0
2019-03-29 12:30:00,156.09,156.21,156.08,156.2,9031.0,149.7131,149.8282,149.7035,149.8186,9031.0
2019-03-29 12:40:00,156.16,156.17,156.08,156.14,7313.0,149.7803,149.7899,149.7035,149.7611,7313.0
2019-03-29 12:50:00,156.06,156.17,156.0,156.15,5157.0,149.6843,149.7899,149.6268,149.7707,5157.0
2019-03-29 13:00:00,156.18,156.18,156.07,156.1,2681.0,149.7994,149.7994,149.6939,149.7227,2681.0
2019-03-29 13:10:00,156.1,156.14,156.04,156.07,4963.0,149.7227,149.7611,149.6652,149.6939,4963.0
2019-03-29 13:20:00,155.99,156.08,155.97,156.05,2674.0,149.6172,149.7035,149.598,149.6748,2674.0
2019-03-29 13:30:00,156.08,156.08,155.95,156.0,5012.0,149.7035,149.7035,149.5788,149.6268,5012.0
2019-03-29 13:40:00,155.99,156.13,155.98,156.09,6621.0,149.6172,149.7515,149.6076,149.7131,6621.0
2019-03-29 13:50:00,156.07,156.09,156.03,156.08,18661.0,149.6939,149.7131,149.6556,149.7035,18661.0
2019-03-29 14:00:00,156.08,156.17,156.04,156.13,10406.0,149.7035,149.7899,149.6652,149.7515,10406.0
2019-03-29 14:10:00,156.15,156.21,156.1,156.15,17515.0,149.7707,149.8282,149.7227,149.7707,17515.0
2019-03-29 14:20:00,156.16,156.25,156.12,156.25,13425.0,149.7803,149.8666,149.7419,149.8666,13425.0
2019-03-29 14:30:00,156.23,156.27,156.19,156.21,26774.0,149.8474,149.8858,149.809,149.8282,26774.0
2019-03-29 14:40:00,156.2,156.25,156.06,156.24,16390.0,149.8186,149.8666,149.6843,149.857,16390.0
2019-03-29 14:50:00,156.26,156.42,156.26,156.4,21950.0,149.8762,150.0296,149.8762,150.0105,21950.0
2019-03-29 15:00:00,156.5,156.52,156.35,156.39,5004.0,150.1064,150.1256,149.9625,150.0009,5004.0
2019-03-29 15:10:00,156.39,156.4,156.24,156.26,7130.0,150.0009,150.0105,149.857,149.8762,7130.0
2019-03-29 15:20:00,156.28,156.28,156.11,156.21,13577.0,149.8954,149.8954,149.7323,149.8282,13577.0
2019-03-29 15:30:00,156.2,156.28,156.14,156.26,10603.0,149.8186,149.8954,149.7611,149.8762,10603.0
2019-03-29 15:40:00,156.3,156.38,156.21,156.23,13998.0,149.9145,149.9913,149.8282,149.8474,13998.0
2019-03-29 15:50:00,156.22,156.52,156.13,156.43,68726.0,149.8378,150.1256,149.7515,150.0392,68726.0
2019-04-01 09:30:00,157.77,157.95,157.6,157.68,61401.0,151.3245,151.4971,151.1614,151.2382,61401.0
2019-04-01 09:40:00,157.72,157.74,157.45,157.56,14318.0,151.2765,151.2957,151.0176,151.1231,14318.0
2019-04-01 09:50:00,157.59,157.64,157.41,157.49,7796.0,151.1518,151.1998,150.9792,151.0559,7796.0
2019-04-01 10:00:00,157.54,157.77,157.36,157.36,79644.0,151.1039,151.3245,150.9312,150.9312,79644.0
2019-04-01 10:10:00,157.35,157.49,157.27,157.47,21127.0,150.9216,151.0559,150.8449,151.0367,21127.0
2019-04-01 10:20:00,157.52,157.53,157.35,157.41,30865.0,151.0847,151.0943,150.9216,150.9792,30865.0
2019-04-01 10:30:00,157.43,157.5,157.39,157.47,30778.0,150.9984,151.0655,150.96,151.0367,30778.0
2019-04-01 10:40:00,157.47,157.53,157.38,157.44,27946.0,151.0367,151.0943,150.9504,151.008,27946.0
2019-04-01 10:50:00,157.42,157.57,157.39,157.54,12506.0,150.9888,151.1327,150.96,151.1039,12506.0
2019-04-01 11:00:00,157.57,157.8,157.52,157.73,30331.0,151.1327,151.3533,151.0847,151.2861,30331.0
2019-04-01 11:10:00,157.76,157.83,157.69,157.8,9568.0,151.3149,151.382,151.2478,151.3533,9568.0
2019-04-01 11:20:00,157.8,157.8,157.71,157.75,14602.0,151.3533,151.3533,151.2669,151.3053,14602.0
2019-04-01 11:30:00,157.74,157.74,157.6,157.66,7409.0,151.2957,151.2957,151.1614,151.219,7409.0
2019-04-01 11:40:00,157.66,157.68,157.54,157.66,17039.0,151.219,151.2382,151.1039,151.219,17039.0
2019-04-01 11:50:00,157.65,157.72,157.58,157.68,17627.0,151.2094,151.2765,151.1422,151.2382,17627.0
2019-04-01 12:00:00,157.67,157.68,157.53,157.55,8484.0,151.2286,151.2382,151.0943,151.1135,8484.0
2019-04-01 12:10:00,157.57,157.71,157.57,157.71,7929.0,151.1327,151.2669,151.1327,151.2669,7929.0
2019-04-01 12:20:00,157.68,157.75,157.65,157.72,53131.0,151.2382,151.3053,151.2094,151.2765,53131.0
2019-04-01 12:30:00,157.71,157.76,157.7,157.72,41544.0,151.2669,151.3149,151.2573,151.2765,41544.0
2019-04-01 12:40:00,157.76,157.82,157.74,157.79,8658.0,151.3149,151.3724,151.2957,151.3437,8658.0
2019-04-01 12:50:00,157.8,157.9,157.75,157.9,10374.0,151.3533,151.4492,151.3053,151.4492,10374.0
2019-04-01 13:00:00,157.9,157.94,157.85,157.91,43022.0,151.4492,151.4875,151.4012,151.4588,43022.0
2019-04-01 13:10:00,157.87,157.87,157.83,157.84,11284.0,151.4204,151.4204,151.382,151.3916,11284.0
2019-04-01 13:20:00,157.79,157.91,157.77,157.88,22574.0,151.3437,151.4588,151.3245,151.43,22574.0
2019-04-01 13:30:00,157.88,157.93,157.84,157.93,11374.0,151.43,151.4779,151.3916,151.4779,11374.0
2019-04-01 13:40:00,157.93,158.0,157.9,157.92,15499.0,151.4779,151.5451,151.4492,151.4684,15499.0
2019-04-01 13:50:00,157.92,158.03,157.92,158.01,3317.0,151.4684,151.5739,151.4684,151.5547,3317.0
2019-04-01 14:00:00,158.03,158.09,158.0,158.09,11910.0,151.5739,151.6314,151.5451,151.6314,11910.0
2019-04-01 14:10:00,158.1,158.11,157.99,157.99,23780.0,151.641,151.6506,151.5355,151.5355,23780.0
2019-04-01 14:20:00,157.99,158.03,157.96,157.97,18614.0,151.5355,151.5739,151.5067,151.5163,18614.0
2019-04-01 14:30:00,157.99,158.07,157.99,158.04,8283.0,151.5355,151.6122,151.5355,151.5835,8283.0
2019-04-01 14:40:00,158.08,158.09,158.03,158.05,11285.0,151.6218,151.6314,151.5739,151.593,11285.0
2019-04-01 14:50:00,158.06,158.15,158.0,158.1,20314.0,151.6026,151.689,151.5451,151.641,20314.0
2019-04-01 15:00:00,158.1,158.11,158.0,158.0,7647.0,151.641,151.6506,151.5451,151.5451,7647.0
2019-04-01 15:10:00,157.95,158.1,157.93,158.1,12245.0,151.4971,151.641,151.4779,151.641,12245.0
2019-04-01 15:20:00,158.09,158.12,158.05,158.12,29069.0,151.6314,151.6602,151.593,151.6602,29069.0
2019-04-01 15:30:00,158.12,158.13,158.05,158.12,14231.0,151.6602,151.6698,151.593,151.6602,14231.0
2019-04-01 15:40:00,158.11,158.15,158.06,158.11,12346.0,151.6506,151.689,151.6026,151.6506,12346.0
2019-04-01 15:50:00,158.1,158.33,158.1,158.15,45550.0,151.641,151.8616,151.641,151.689,45550.0
2019-04-02 09:30:00,158.35,158.35,158.1,158.21,35180.0,151.8808,151.8808,151.641,151.7465,35180.0
2019-04-02 09:40:00,158.18,158.26,158.07,158.17,8949.0,151.7177,151.7945,151.6122,151.7081,8949.0
2019-04-02 09:50:00,158.18,158.29,157.99,158.13,15011.0,151.7177,151.8232,151.5355,151.6698,15011.0
2019-04-02 10:00:00,158.12,158.21,157.95,158.21,19146.0,151.6602,151.7465,151.4971,151.7465,19146.0
2019-04-02 10:10:00,158.2,158.38,158.19,158.37,7009.0,151.7369,151.9096,151.7273,151.9,7009.0
2019-04-02 10:20:00,158.31,158.41,158.3,158.39,7604.0,151.8424,151.9383,151.8328,151.9192,7604.0
2019-04-02 10:30:00,158.43,158.47,158.34,158.37,7696.0,151.9575,151.9959,151.8712,151.9,7696.0
2019-04-02 10:40:00,158.38,158.4,158.28,158.37,4960.0,151.9096,151.9287,151.8136,151.9,4960.0
2019-04-02 10:50:00,158.39,158.48,158.38,158.4,10717.0,151.9192,152.0055,151.9096,151.9287,10717.0
2019-04-02 11:00:00,158.38,158.4,158.07,158.08,18232.0,151.9096,151.9287,151.6122,151.6218,18232.0
2019-04-02 11:10:00,158.09,158.14,157.99,158.13,20727.0,151.6314,151.6794,151.5355,151.6698,20727.0
2019-04-02 11:20:00,158.13,158.26,158.13,158.25,27476.0,151.6698,151.7945,151.6698,151.7849,27476.0
2019-04-02 11:30:00,158.27,158.28,158.14,158.14,11732.0,151.8041,151.8136,151.6794,151.6794,11732.0
2019-04-02 11:40:00,158.17,158.33,158.14,158.31,16221.0,151.7081,151.8616,151.6794,151.8424,16221.0
2019-04-02 11:50:00,158.31,158.39,158.31,158.32,13558.0,151.8424,151.9192,151.8424,151.852,13558.0
2019-04-02 12:00:00,158.31,158.41,158.31,158.35,16137.0,151.8424,151.9383,151.8424,151.8808,16137.0
2019-04-02 12:10:00,158.34,158.38,158.28,158.31,19780.0,151.8712,151.9096,151.8136,151.8424,19780.0
2019-04-02 12:20:00,158.31,158.32,158.23,158.28,3523.0,151.8424,151.852,151.7657,151.8136,3523.0
2019-04-02 12:30:00,158.27,158.36,158.26,158.35,18409.0,151.8041,151.8904,151.7945,151.8808,18409.0
2019-04-02 12:40:00,158.34,158.37,158.26,158.36,9638.0,151.8712,151.9,151.7945,151.8904,9638.0
2019-04-02 12:50:00,158.38,158.38,158.31,158.34,7008.0,151.9096,151.9096,151.8424,151.8712,7008.0
2019-04-02 13:00:00,158.34,158.47,158.31,158.46,55056.0,151.8712,151.9959,151.8424,151.9863,55056.0
2019-04-02 13:10:00,158.44,158.46,158.37,158.42,8736.0,151.9671,151.9863,151.9,151.9479,8736.0
2019-04-02 13:20:00,158.42,158.5,158.41,158.47,5793.0,151.9479,152.0247,151.9383,151.9959,5793.0
2019-04-02 13:30:00,158.47,158.54,158.44,158.53,7071.0,151.9959,152.063,151.9671,152.0534,7071.0
2019-04-02 13:40:00,158.55,158.55,158.49,158.5,17683.0,152.0726,152.0726,152.0151,152.0247,17683.0
2019-04-02 13:50:00,158.51,158.53,158.46,158.49,11680.0,152.0343,152.0534,151.9863,152.0151,11680.0
2019-04-02 14:00:00,158.48,158.5,158.45,158.47,15829.0,152.0055,152.0247,151.9767,151.9959,15829.0
2019-04-02 14:10:00,158.45,158.54,158.45,158.49,8595.0,151.9767,152.063,151.9767,152.0151,8595.0
2019-04-02 14:20:00,158.51,158.58,158.51,158.56,15624.0,152.0343,152.1014,152.0343,152.0822,15624.0
2019-04-02 14:30:00,158.55,158.61,158.54,158.6,9990.0,152.0726,152.1302,152.063,152.1206,9990.0
2019-04-02 14:40:00,158.61,158.65,158.59,158.59,18711.0,152.1302,152.1685,152.111,152.111,18711.0
2019-04-02 14:50:00,158.61,158.67,158.56,158.66,11209.0,152.1302,152.1877,152.0822,152.1781,11209.0
2019-04-02 15:00:00,158.67,158.73,158.66,158.71,42020.0,152.1877,152.2453,152.1781,152.2261,42020.0
2019-04-02 15:10:00,158.7,158.76,158.7,158.73,16010.0,152.2165,152.274,152.2165,152.2453,16010.0
2019-04-02 15:20:00,158.73,158.77,158.71,158.74,52600.0,152.2453,152.2836,152.2261,152.2549,52600.0
2019-04-02 15:30:00,158.73,158.82,158.71,158.8,54153.0,152.2453,152.3316,152.2261,152.3124,54153.0
2019-04-02 15:40:00,158.81,158.82,158.72,158.78,28460.0,152.322,152.3316,152.2357,152.2932,28460.0
2019-04-02 15:50:00,158.79,158.84,158.68,158.68,74793.0,152.3028,152.3508,152.1973,152.1973,74793.0
2019-04-03 09:30:00,159.48,159.53,159.19,159.22,51907.0,152.9646,153.0126,152.6865,152.7152,51907.0
2019-04-03 09:40:00,159.27,159.47,159.26,159.43,15036.0,152.7632,152.955,152.7536,152.9167,15036.0
2019-04-03 09:50:00,159.43,159.45,159.21,159.25,12172.0,152.9167,152.9359,152.7057,152.744,12172.0
2019-04-03 10:00:00,159.24,159.24,159.01,159.21,27238.0,152.7344,152.7344,152.5138,152.7057,27238.0
2019-04-03 10:10:00,159.29,159.45,159.23,159.44,11356.0,152.7824,152.9359,152.7248,152.9263,11356.0
2019-04-03 10:20:00,159.47,159.55,159.45,159.52,22979.0,152.955,153.0318,152.9359,153.003,22979.0
2019-04-03 10:30:00,159.5,159.67,159.47,159.67,12903.0,152.9838,153.1469,152.955,153.1469,12903.0
2019-04-03 10:40:00,159.69,159.69,159.59,159.59,8056.0,153.166,153.166,153.0701,153.0701,8056.0
2019-04-03 10:50:00,159.52,159.74,159.52,159.7,6756.0,153.003,153.214,153.003,153.1756,6756.0
2019-04-03 11:00:00,159.74,160.02,159.74,159.94,20135.0,153.214,153.4826,153.214,153.4058,20135.0
2019-04-03 11:10:00,159.94,159.95,159.84,159.93,21400.0,153.4058,153.4154,153.3099,153.3962,21400.0
2019-04-03 11:20:00,159.89,159.9,159.82,159.87,7057.0,153.3579,153.3675,153.2907,153.3387,7057.0
2019-04-03 11:30:00,159.87,159.96,159.85,159.94,8615.0,153.3387,153.425,153.3195,153.4058,8615.0
2019-04-03 11:40:00,159.94,159.94,159.82,159.85,6441.0,153.4058,153.4058,153.2907,153.3195,6441.0
2019-04-03 11:50:00,159.85,160.02,159.85,159.95,96939.0,153.3195,153.4826,153.3195,153.4154,96939.0
2019-04-03 12:00:00,159.93,160.05,159.92,160.02,7218.0,153.3962,153.5113,153.3866,153.4826,7218.0
2019-04-03 12:10:00,160.01,160.02,159.95,159.97,4680.0,153.473,153.4826,153.4154,153.4346,4680.0
2019-04-03 12:20:00,159.95,159.97,159.91,159.93,74132.0,153.4154,153.4346,153.3771,153.3962,74132.0
2019-04-03 12:30:00,159.88,159.89,159.77,159.85,207896.0,153.3483,153.3579,153.2428,153.3195,207896.0
2019-04-03 12:40:00,159.88,159.88,159.77,159.84,6771.0,153.3483,153.3483,153.2428,153.3099,6771.0
2019-04-03 12:50:00,159.83,159.84,159.74,159.79,9923.0,153.3003,153.3099,153.214,153.262,9923.0
2019-04-03 13:00:00,159.78,159.87,159.78,159.81,6126.0,153.2524,153.3387,153.2524,153.2811,6126.0
2019-04-03 13:10:00,159.84,159.86,159.66,159.69,6585.0,153.3099,153.3291,153.1373,153.166,6585.0
2019-04-03 13:20:00,159.68,159.75,159.61,159.72,5382.0,153.1565,153.2236,153.0893,153.1948,5382.0
2019-04-03 13:30:00,159.72,159.73,159.63,159.63,14278.0,153.1948,153.2044,153.1085,153.1085,14278.0
2019-04-03 13:40:00,159.59,159.59,159.46,159.5,16777.0,153.0701,153.0701,152.9454,152.9838,16777.0
2019-04-03 13:50:00,159.42,159.42,159.17,159.18,14708.0,152.9071,152.9071,152.6673,152.6769,14708.0
2019-04-03 14:00:00,159.17,159.24,159.04,159.2,10171.0,152.6673,152.7344,152.5426,152.6961,10171.0
2019-04-03 14:10:00,159.2,159.27,159.16,159.2,16224.0,152.6961,152.7632,152.6577,152.6961,16224.0
2019-04-03 14:20:00,159.22,159.37,159.22,159.35,12498.0,152.7152,152.8591,152.7152,152.8399,12498.0
2019-04-03 14:30:00,159.32,159.34,159.11,159.14,51960.0,152.8112,152.8303,152.6097,152.6385,51960.0
2019-04-03 14:40:00,159.12,159.14,159.07,159.13,17943.0,152.6193,152.6385,152.5714,152.6289,17943.0
2019-04-03 14:50:00,159.13,159.24,159.11,159.19,31729.0,152.6289,152.7344,152.6097,152.6865,31729.0
2019-04-03 15:00:00,159.16,159.25,159.09,159.09,8876.0,152.6577,152.744,152.5906,152.5906,8876.0
2019-04-03 15:10:00,159.05,159.06,158.85,158.87,41740.0,152.5522,152.5618,152.3604,152.3795,41740.0
2019-04-03 15:20:00,158.86,159.08,158.81,159.08,9911.0,152.37,152.581,152.322,152.581,9911.0
2019-04-03 15:30:00,159.07,159.19,158.99,159.14,20127.0,152.5714,152.6865,152.4946,152.6385,20127.0
2019-04-03 15:40:00,159.16,159.21,159.12,159.16,16406.0,152.6577,152.7057,152.6193,152.6577,16406.0
2019-04-03 15:50:00,159.2,159.36,159.15,159.26,35486.0,152.6961,152.8495,152.6481,152.7536,35486.0
2019-04-04 09:30:00,159.41,159.56,159.31,159.54,28094.0,152.8975,153.0414,152.8016,153.0222,28094.0
2019-04-04 09:40:00,159.52,159.7,159.49,159.57,26583.0,153.003,153.1756,152.9742,153.0509,26583.0
2019-04-04 09:50:00,159.58,159.65,159.54,159.61,13929.0,153.0605,153.1277,153.0222,153.0893,13929.0
2019-04-04 10:00:00,159.61,159.67,159.46,159.49,18896.0,153.0893,153.1469,152.9454,152.9742,18896.0
2019-04-04 10:10:00,159.45,159.53,159.27,159.29,10281.0,152.9359,153.0126,152.7632,152.7824,10281.0
2019-04-04 10:20:00,159.3,159.3,158.98,159.0,8777.0,152.792,152.792,152.4851,152.5042,8777.0
2019-04-04 10:30:00,158.95,158.98,158.71,158.9,9874.0,152.4563,152.4851,152.2261,152.4083,9874.0
2019-04-04 10:40:00,158.96,159.28,158.94,159.27,9882.0,152.4659,152.7728,152.4467,152.7632,9882.0
2019-04-04 10:50:00,159.25,159.34,159.21,159.21,8122.0,152.744,152.8303,152.7057,152.7057,8122.0
2019-04-04 11:00:00,159.16,159.23,159.0,159.15,12286.0,152.6577,152.7248,152.5042,152.6481,12286.0
2019-04-04 11:10:00,159.12,159.13,158.78,158.78,10886.0,152.6193,152.6289,152.2932,152.2932,10886.0
2019-04-04 11:20:00,158.79,158.97,158.67,158.91,12440.0,152.3028,152.4755,152.1877,152.4179,12440.0
2019-04-04 11:30:00,158.96,159.1,158.85,159.1,8977.0,152.4659,152.6001,152.3604,152.6001,8977.0
2019-04-04 11:40:00,159.03,159.1,159.0,159.02,17653.0,152.533,152.6001,152.5042,152.5234,17653.0
2019-04-04 11:50:00,158.93,158.94,158.76,158.81,11439.0,152.4371,152.4467,152.274,152.322,11439.0
2019-04-04 12:00:00,158.82,158.97,158.77,158.83,74331.0,152.3316,152.4755,152.2836,152.3412,74331.0
2019-04-04 12:10:00,158.84,158.92,158.56,158.62,22313.0,152.3508,152.4275,152.0822,152.1398,22313.0
2019-04-04 12:20:00,158.63,158.75,158.63,158.68,18787.0,152.1494,152.2644,152.1494,152.1973,18787.0
2019-04-04 12:30:00,158.6,158.68,158.49,158.55,18752.0,152.1206,152.1973,152.0151,152.0726,18752.0
2019-04-04 12:40:00,158.51,158.6,158.35,158.52,11196.0,152.0343,152.1206,151.8808,152.0438,11196.0
2019-04-04 12:50:00,158.53,158.7,158.52,158.65,13259.0,152.0534,152.2165,152.0438,152.1685,13259.0
2019-04-04 13:00:00,158.67,158.81,158.62,158.76,7778.0,152.1877,152.322,152.1398,152.274,7778.0
2019-04-04 13:10:00,158.79,158.85,158.76,158.85,11240.0,152.3028,152.3604,152.274,152.3604,11240.0
2019-04-04 13:20:00,158.86,158.89,158.79,158.82,11284.0,152.37,152.3987,152.3028,152.3316,11284.0
2019-04-04 13:30:00,158.77,158.85,158.76,158.77,6346.0,152.2836,152.3604,152.274,152.2836,6346.0
2019-04-04 13:40:00,158.78,158.8,158.72,158.75,15044.0,152.2932,152.3124,152.2357,152.2644,15044.0
2019-04-04 13:50:00,158.75,158.84,158.75,158.78,17034.0,152.2644,152.3508,152.2644,152.2932,17034.0
2019-04-04 14:00:00,158.8,158.84,158.74,158.8,9910.0,152.3124,152.3508,152.2549,152.3124,9910.0
2019-04-04 14:10:00,158.81,159.02,158.8,158.98,20385.0,152.322,152.5234,152.3124,152.4851,20385.0
2019-04-04 14:20:00,159.0,159.07,159.0,159.03,4854.0,152.5042,152.5714,152.5042,152.533,4854.0
2019-04-04 14:30:00,159.01,159.08,159.01,159.08,17509.0,152.5138,152.581,152.5138,152.581,17509.0
2019-04-04 14:40:00,159.09,159.18,159.07,159.16,17115.0,152.5906,152.6769,152.5714,152.6577,17115.0
2019-04-04 14:50:00,159.18,159.25,159.18,159.24,25939.0,152.6769,152.744,152.6769,152.7344,25939.0
2019-04-04 15:00:00,159.21,159.21,159.06,159.07,19127.0,152.7057,152.7057,152.5618,152.5714,19127.0
2019-04-04 15:10:00,159.08,159.18,159.06,159.15,14467.0,152.581,152.6769,152.5618,152.6481,14467.0
2019-04-04 15:20:00,159.18,159.18,159.01,159.03,30271.0,152.6769,152.6769,152.5138,152.533,30271.0
2019-04-04 15:30:00,159.05,159.21,159.05,159.18,60936.0,152.5522,152.7057,152.5522,152.6769,60936.0
2019-04-04 15:40:00,159.18,159.2,159.04,159.1,66513.0,152.6769,152.6961,152.5426,152.6001,66513.0
2019-04-04 15:50:00,159.12,159.33,159.11,159.27,103788.0,152.6193,152.8208,152.6097,152.7632,103788.0
2019-04-05 09:30:00,159.73,159.87,159.65,159.75,62864.0,153.2044,153.3387,153.1277,153.2236,62864.0
2019-04-05 09:40:00,159.73,159.98,159.65,159.84,15049.0,153.2044,153.4442,153.1277,153.3099,15049.0
2019-04-05 09:50:00,159.82,159.95,159.63,159.87,20068.0,153.2907,153.4154,153.1085,153.3387,20068.0
2019-04-05 10:00:00,159.96,160.1,159.94,160.03,9731.0,153.425,153.5593,153.4058,153.4922,9731.0
2019-04-05 10:10:00,160.09,160.13,159.99,160.02,16745.0,153.5497,153.5881,153.4538,153.4826,16745.0
2019-04-05 10:20:00,160.02,160.08,159.96,159.99,7356.0,153.4826,153.5401,153.425,153.4538,7356.0
2019-04-05 10:30:00,160.07,160.14,159.98,160.03,7007.0,153.5305,153.5977,153.4442,153.4922,7007.0
2019-04-05 10:40:00,160.07,160.07,159.87,159.95,9586.0,153.5305,153.5305,153.3387,153.4154,9586.0
2019-04-05 10:50:00,159.91,160.1,159.91,160.0,8434.0,153.3771,153.5593,153.3771,153.4634,8434.0
2019-04-05 11:00:00,160.03,160.08,159.94,159.99,4982.0,153.4922,153.5401,153.4058,153.4538,4982.0
2019-04-05 11:10:00,160.0,160.12,159.97,159.97,7330.0,153.4634,153.5785,153.4346,153.4346,7330.0
2019-04-05 11:20:00,159.99,160.06,159.92,160.05,15114.0,153.4538,153.5209,153.3866,153.5113,15114.0
2019-04-05 11:30:00,160.0,160.04,159.91,159.98,15359.0,153.4634,153.5017,153.3771,153.4442,15359.0
2019-04-05 11:40:00,159.98,160.01,159.85,159.88,47494.0,153.4442,153.473,153.3195,153.3483,47494.0
2019-04-05 11:50:00,159.88,159.98,159.82,159.91,18035.0,153.3483,153.4442,153.2907,153.3771,18035.0
2019-04-05 12:00:00,159.9,160.02,159.89,160.0,16505.0,153.3675,153.4826,153.3579,153.4634,16505.0
2019-04-05 12:10:00,160.0,160.04,159.98,159.99,8408.0,153.4634,153.5017,153.4442,153.4538,8408.0
2019-04-05 12:20:00,160.0,160.03,159.95,160.0,11734.0,153.4634,153.4922,153.4154,153.4634,11734.0
2019-04-05 12:30:00,159.97,160.02,159.82,159.86,13376.0,153.4346,153.4826,153.2907,153.3291,13376.0
2019-04-05 12:40:00,159.8,159.9,159.79,159.89,20326.0,153.2716,153.3675,153.262,153.3579,20326.0
2019-04-05 12:50:00,159.91,159.93,159.84,159.88,6397.0,153.3771,153.3962,153.3099,153.3483,6397.0
2019-04-05 13:00:00,159.9,159.94,159.87,159.92,6641.0,153.3675,153.4058,153.3387,153.3866,6641.0
2019-04-05 13:10:00,159.93,159.96,159.89,159.94,13773.0,153.3962,153.425,153.3579,153.4058,13773.0
2019-04-05 13:20:00,159.91,159.98,159.91,159.92,15310.0,153.3771,153.4442,153.3771,153.3866,15310.0
2019-04-05 13:30:00,159.92,159.93,159.87,159.91,4436.0,153.3866,153.3962,153.3387,153.3771,4436.0
2019-04-05 13:40:00,159.9,159.95,159.88,159.95,8101.0,153.3675,153.4154,153.3483,153.4154,8101.0
2019-04-05 13:50:00,159.95,160.0,159.93,159.98,10677.0,153.4154,153.4634,153.3962,153.4442,10677.0
2019-04-05 14:00:00,159.96,160.02,159.93,160.01,12936.0,153.425,153.4826,153.3962,153.473,12936.0
2019-04-05 14:10:00,159.99,159.99,159.89,159.9,37637.0,153.4538,153.4538,153.3579,153.3675,37637.0
2019-04-05 14:20:00,159.9,159.9,159.8,159.84,32141.0,153.3675,153.3675,153.2716,153.3099,32141.0
2019-04-05 14:30:00,159.83,159.89,159.8,159.87,38946.0,153.3003,153.3579,153.2716,153.3387,38946.0
2019-04-05 14:40:00,159.87,159.89,159.83,159.86,12607.0,153.3387,153.3579,153.3003,153.3291,12607.0
2019-04-05 14:50:00,159.84,159.94,159.83,159.9,22987.0,153.3099,153.4058,153.3003,153.3675,22987.0
2019-04-05 15:00:00,159.89,159.96,159.86,159.88,14992.0,153.3579,153.425,153.3291,153.3483,14992.0
2019-04-05 15:10:00,159.87,159.89,159.81,159.88,74574.0,153.3387,153.3579,153.2811,153.3483,74574.0
2019-04-05 15:20:00,159.93,160.04,159.92,160.0,40640.0,153.3962,153.5017,153.3866,153.4634,40640.0
2019-04-05 15:30:00,160.01,160.1,160.01,160.06,41422.0,153.473,153.5593,153.473,153.5209,41422.0
2019-04-05 15:40:00,160.06,160.07,159.98,160.01,31980.0,153.5209,153.5305,153.4442,153.473,31980.0
2019-04-05 15:50:00,160.0,160.07,159.9,160.06,51487.0,153.4634,153.5305,153.3675,153.5209,51487.0
2019-04-08 09:30:00,159.76,159.84,159.29,159.33,45402.0,153.2332,153.3099,152.7824,152.8208,45402.0
2019-04-08 09:40:00,159.34,159.41,159.13,159.39,8908.0,152.8303,152.8975,152.6289,152.8783,8908.0
2019-04-08 09:50:00,159.38,159.45,159.25,159.37,11209.0,152.8687,152.9359,152.744,152.8591,11209.0
2019-04-08 10:00:00,159.39,159.47,159.25,159.46,13387.0,152.8783,152.955,152.744,152.9454,13387.0
2019-04-08 10:10:00,159.4,159.55,159.4,159.55,9000.0,152.8879,153.0318,152.8879,153.0318,9000.0
2019-04-08 10:20:00,159.56,159.57,159.4,159.44,4661.0,153.0414,153.0509,152.8879,152.9263,4661.0
2019-04-08 10:30:00,159.44,159.72,159.4,159.62,15612.0,152.9263,153.1948,152.8879,153.0989,15612.0
2019-04-08 10:40:00,159.61,159.67,159.56,159.63,4897.0,153.0893,153.1469,153.0414,153.1085,4897.0
2019-04-08 10:50:00,159.66,159.7,159.57,159.61,7623.0,153.1373,153.1756,153.0509,153.0893,7623.0
2019-04-08 11:00:00,159.61,159.75,159.6,159.72,8923.0,153.0893,153.2236,153.0797,153.1948,8923.0
2019-04-08 11:10:00,159.67,159.73,159.63,159.68,3656.0,153.1469,153.2044,153.1085,153.1565,3656.0
2019-04-08 11:20:00,159.69,159.74,159.6,159.73,8577.0,153.166,153.214,153.0797,153.2044,8577.0
2019-04-08 11:30:00,159.72,159.87,159.72,159.79,8188.0,153.1948,153.3387,153.1948,153.262,8188.0
2019-04-08 11:40:00,159.79,159.85,159.69,159.75,5560.0,153.262,153.3195,153.166,153.2236,5560.0
2019-04-08 11:50:00,159.74,159.77,159.63,159.65,9597.0,153.214,153.2428,153.1085,153.1277,9597.0
2019-04-08 12:00:00,159.69,159.7,159.5,159.55,10048.0,153.166,153.1756,152.9838,153.0318,10048.0
2019-04-08 12:10:00,159.58,159.62,159.57,159.62,5247.0,153.0605,153.0989,153.0509,153.0989,5247.0
2019-04-08 12:20:00,159.6,159.64,159.55,159.64,5251.0,153.0797,153.1181,153.0318,153.1181,5251.0
2019-04-08 12:30:00,159.63,159.72,159.57,159.7,4250.0,153.1085,153.1948,153.0509,153.1756,4250.0
2019-04-08 12:40:00,159.73,159.73,159.66,159.68,4765.0,153.2044,153.2044,153.1373,153.1565,4765.0
2019-04-08 12:50:00,159.71,159.77,159.7,159.76,2505.0,153.1852,153.2428,153.1756,153.2332,2505.0
2019-04-08 13:00:00,159.74,159.81,159.73,159.79,10366.0,153.214,153.2811,153.2044,153.262,10366.0
2019-04-08 13:10:00,159.79,159.88,159.77,159.86,4541.0,153.262,153.3483,153.2428,153.3291,4541.0
2019-04-08 13:20:00,159.86,159.89,159.84,159.89,5147.0,153.3291,153.3579,153.3099,153.3579,5147.0
2019-04-08 13:30:00,159.87,159.98,159.87,159.96,6856.0,153.3387,153.4442,153.3387,153.425,6856.0
2019-04-08 13:40:00,159.95,159.96,159.87,159.9,10194.0,153.4154,153.425,153.3387,153.3675,10194.0
2019-04-08 13:50:00,159.9,160.01,159.88,160.01,7005.0,153.3675,153.473,153.3483,153.473,7005.0
2019-04-08 14:00:00,160.03,160.09,159.96,160.07,14615.0,153.4922,153.5497,153.425,153.5305,14615.0
2019-04-08 14:10:00,160.06,160.08,160.0,160.0,6338.0,153.5209,153.5401,153.4634,153.4634,6338.0
2019-04-08 14:20:00,159.99,160.0,159.94,159.99,18135.0,153.4538,153.4634,153.4058,153.4538,18135.0
2019-04-08 14:30:00,160.01,160.04,159.97,160.02,9974.0,153.473,153.5017,153.4346,153.4826,9974.0
2019-04-08 14:40:00,160.0,160.05,159.96,159.96,6638.0,153.4634,153.5113,153.425,153.425,6638.0
2019-04-08 14:50:00,159.98,160.08,159.98,160.08,10194.0,153.4442,153.5401,153.4442,153.5401,10194.0
2019-04-08 15:00:00,160.09,160.12,160.06,160.07,10820.0,153.5497,153.5785,153.5209,153.5305,10820.0
2019-04-08 15:10:00,160.07,160.1,160.04,160.1,22047.0,153.5305,153.5593,153.5017,153.5593,22047.0
2019-04-08 15:20:00,160.11,160.11,160.07,160.1,10157.0,153.5689,153.5689,153.5305,153.5593,10157.0
2019-04-08 15:30:00,160.08,160.13,160.02,160.12,22101.0,153.5401,153.5881,153.4826,153.5785,22101.0
2019-04-08 15:40:00,160.11,160.18,160.11,160.18,8271.0,153.5689,153.636,153.5689,153.636,8271.0
2019-04-08 15:50:00,160.17,160.27,160.16,160.22,17951.0,153.6264,153.7224,153.6168,153.6744,17951.0
2019-04-09 09:30:00,159.62,159.75,159.43,159.73,22945.0,153.0989,153.2236,152.9167,153.2044,22945.0
2019-04-09 09:40:00,159.69,159.85,159.63,159.63,8773.0,153.166,153.3195,153.1085,153.1085,8773.0
2019-04-09 09:50:00,159.61,159.82,159.6,159.8,5032.0,153.0893,153.2907,153.0797,153.2716,5032.0
2019-04-09 10:00:00,159.8,159.96,159.65,159.92,7315.0,153.2716,153.425,153.1277,153.3866,7315.0
2019-04-09 10:10:00,159.85,159.89,159.77,159.82,8291.0,153.3195,153.3579,153.2428,153.2907,8291.0
2019-04-09 10:20:00,159.83,159.97,159.82,159.95,2869.0,153.3003,153.4346,153.2907,153.4154,2869.0
2019-04-09 10:30:00,160.01,160.03,159.86,159.89,6599.0,153.473,153.4922,153.3291,153.3579,6599.0
2019-04-09 10:40:00,159.92,159.97,159.72,159.76,8513.0,153.3866,153.4346,153.1948,153.2332,8513.0
2019-04-09 10:50:00,159.69,159.83,159.63,159.83,35634.0,153.166,153.3003,153.1085,153.3003,35634.0
2019-04-09 11:00:00,159.85,160.02,159.82,159.94,9063.0,153.3195,153.4826,153.2907,153.4058,9063.0
2019-04-09 11:10:00,159.92,160.02,159.91,159.91,5161.0,153.3866,153.4826,153.3771,153.3771,5161.0
2019-04-09 11:20:00,159.91,159.91,159.77,159.84,2616.0,153.3771,153.3771,153.2428,153.3099,2616.0
2019-04-09 11:30:00,159.89,159.92,159.74,159.81,3652.0,153.3579,153.3866,153.214,153.2811,3652.0
2019-04-09 11:40:00,159.8,159.88,159.76,159.86,4746.0,153.2716,153.3483,153.2332,153.3291,4746.0
2019-04-09 11:50:00,159.9,159.92,159.83,159.84,6068.0,153.3675,153.3866,153.3003,153.3099,6068.0
2019-04-09 12:00:00,159.84,159.92,159.78,159.89,4315.0,153.3099,153.3866,153.2524,153.3579,4315.0
2019-04-09 12:10:00,159.89,160.05,159.89,160.0,7345.0,153.3579,153.5113,153.3579,153.4634,7345.0
2019-04-09 12:20:00,160.02,160.06,159.95,159.96,11583.0,153.4826,153.5209,153.4154,153.425,11583.0
2019-04-09 12:30:00,159.98,160.03,159.96,160.0,7720.0,153.4442,153.4922,153.425,153.4634,7720.0
2019-04-09 12:40:00,159.98,160.02,159.92,159.92,3561.0,153.4442,153.4826,153.3866,153.3866,3561.0
2019-04-09 12:50:00,159.92,159.94,159.87,159.87,4773.0,153.3866,153.4058,153.3387,153.3387,4773.0
2019-04-09 13:00:00,159.83,159.84,159.73,159.77,4494.0,153.3003,153.3099,153.2044,153.2428,4494.0
2019-04-09 13:10:00,159.76,159.8,159.68,159.7,8144.0,153.2332,153.2716,153.1565,153.1756,8144.0
2019-04-09 13:20:00,159.68,159.7,159.64,159.66,4889.0,153.1565,153.1756,153.1181,153.1373,4889.0
2019-04-09 13:30:00,159.63,159.71,159.56,159.71,3710.0,153.1085,153.1852,153.0414,153.1852,3710.0
2019-04-09 13:40:00,159.69,159.69,159.59,159.64,5536.0,153.166,153.166,153.0701,153.1181,5536.0
2019-04-09 13:50:00,159.55,159.6,159.53,159.59,11249.0,153.0318,153.0797,153.0126,153.0701,11249.0
2019-04-09 14:00:00,159.58,159.58,159.42,159.43,5237.0,153.0605,153.0605,152.9071,152.9167,5237.0
2019-04-09 14:10:00,159.45,159.62,159.44,159.56,37164.0,152.9359,153.0989,152.9263,153.0414,37164.0
2019-04-09 14:20:00,159.56,159.58,159.49,159.5,21709.0,153.0414,153.0605,152.9742,152.9838,21709.0
2019-04-09 14:30:00,159.49,159.6,159.49,159.6,13254.0,152.9742,153.0797,152.9742,153.0797,13254.0
2019-04-09 14:40:00,159.54,159.55,159.37,159.48,26764.0,153.0222,153.0318,152.8591,152.9646,26764.0
2019-04-09 14:50:00,159.47,159.51,159.45,159.46,5134.0,152.955,152.9934,152.9359,152.9454,5134.0
2019-04-09 15:00:00,159.54,159.55,159.45,159.5,7738.0,153.0222,153.0318,152.9359,152.9838,7738.0
2019-04-09 15:10:00,159.49,159.53,159.48,159.52,13320.0,152.9742,153.0126,152.9646,153.003,13320.0
2019-04-09 15:20:00,159.52,159.54,159.42,159.45,6750.0,153.003,153.0222,152.9071,152.9359,6750.0
2019-04-09 15:30:00,159.44,159.63,159.44,159.63,6468.0,152.9263,153.1085,152.9263,153.1085,6468.0
2019-04-09 15:40:00,159.66,159.67,159.56,159.62,14603.0,153.1373,153.1469,153.0414,153.0989,14603.0
2019-04-09 15:50:00,159.61,159.61,159.27,159.53,16952.0,153.0893,153.0893,152.7632,153.0126,16952.0
2019-04-10 09:30:00,159.81,159.99,159.7,159.75,30430.0,153.2811,153.4538,153.1756,153.2236,30430.0
2019-04-10 09:40:00,159.71,159.95,159.71,159.92,7629.0,153.1852,153.4154,153.1852,153.3866,7629.0
2019-04-10 09:50:00,159.75,159.91,159.67,159.84,26558.0,153.2236,153.3771,153.1469,153.3099,26558.0
2019-04-10 10:00:00,159.9,159.91,159.62,159.66,5650.0,153.3675,153.3771,153.0989,153.1373,5650.0
2019-04-10 10:10:00,159.67,159.75,159.6,159.75,7991.0,153.1469,153.2236,153.0797,153.2236,7991.0
2019-04-10 10:20:00,159.76,159.8,159.64,159.78,8494.0,153.2332,153.2716,153.1181,153.2524,8494.0
2019-04-10 10:30:00,159.81,159.93,159.79,159.91,7958.0,153.2811,153.3962,153.262,153.3771,7958.0
2019-04-10 10:40:00,159.9,160.13,159.89,160.13,7721.0,153.3675,153.5881,153.3579,153.5881,7721.0
2019-04-10 10:50:00,160.14,160.14,160.02,160.04,4674.0,153.5977,153.5977,153.4826,153.5017,4674.0
2019-04-10 11:00:00,160.01,160.15,160.01,160.09,7519.0,153.473,153.6073,153.473,153.5497,7519.0
2019-04-10 11:10:00,160.09,160.13,160.0,160.08,6610.0,153.5497,153.5881,153.4634,153.5401,6610.0
2019-04-10 11:20:00,160.06,160.07,160.0,160.0,5439.0,153.5209,153.5305,153.4634,153.4634,5439.0
2019-04-10 11:30:00,160.03,160.18,160.03,160.18,4170.0,153.4922,153.636,153.4922,153.636,4170.0
2019-04-10 11:40:00,160.17,160.17,160.09,160.09,6287.0,153.6264,153.6264,153.5497,153.5497,6287.0
2019-04-10 11:50:00,160.12,160.14,160.06,160.08,12874.0,153.5785,153.5977,153.5209,153.5401,12874.0
2019-04-10 12:00:00,160.11,160.13,160.04,160.06,6794.0,153.5689,153.5881,153.5017,153.5209,6794.0
2019-04-10 12:10:00,160.05,160.05,160.0,160.03,7850.0,153.5113,153.5113,153.4634,153.4922,7850.0
2019-04-10 12:20:00,160.05,160.08,160.04,160.07,8950.0,153.5113,153.5401,153.5017,153.5305,8950.0
2019-04-10 12:30:00,160.07,160.13,160.04,160.07,7881.0,153.5305,153.5881,153.5017,153.5305,7881.0
2019-04-10 12:40:00,160.03,160.05,159.98,160.0,4675.0,153.4922,153.5113,153.4442,153.4634,4675.0
2019-04-10 12:50:00,160.01,160.04,160.01,160.02,5634.0,153.473,153.5017,153.473,153.4826,5634.0
2019-04-10 13:00:00,160.02,160.05,159.95,159.98,24456.0,153.4826,153.5113,153.4154,153.4442,24456.0
2019-04-10 13:10:00,159.97,160.04,159.94,160.03,7878.0,153.4346,153.5017,153.4058,153.4922,7878.0
2019-04-10 13:20:00,160.02,160.04,160.0,160.02,6739.0,153.4826,153.5017,153.4634,153.4826,6739.0
2019-04-10 13:30:00,160.0,160.03,159.99,160.02,5686.0,153.4634,153.4922,153.4538,153.4826,5686.0
2019-04-10 13:40:00,160.02,160.1,160.02,160.1,4638.0,153.4826,153.5593,153.4826,153.5593,4638.0
2019-04-10 13:50:00,160.11,160.15,160.06,160.12,11871.0,153.5689,153.6073,153.5209,153.5785,11871.0
2019-04-10 14:00:00,160.13,160.18,159.97,159.97,18139.0,153.5881,153.636,153.4346,153.4346,18139.0
2019-04-10 14:10:00,159.97,160.02,159.86,160.01,11669.0,153.4346,153.4826,153.3291,153.473,11669.0
2019-04-10 14:20:00,159.99,160.0,159.78,159.87,16809.0,153.4538,153.4634,153.2524,153.3387,16809.0
2019-04-10 14:30:00,159.86,159.91,159.78,159.89,8912.0,153.3291,153.3771,153.2524,153.3579,8912.0
2019-04-10 14:40:00,159.91,159.98,159.91,159.92,7246.0,153.3771,153.4442,153.3771,153.3866,7246.0
2019-04-10 14:50:00,159.99,160.08,159.97,160.06,16863.0,153.4538,153.5401,153.4346,153.5209,16863.0
2019-04-10 15:00:00,160.06,160.28,160.04,160.28,11389.0,153.5209,153.7319,153.5017,153.7319,11389.0
2019-04-10 15:10:00,160.29,160.29,160.19,160.2,8444.0,153.7415,153.7415,153.6456,153.6552,8444.0
2019-04-10 15:20:00,160.19,160.24,160.17,160.2,10305.0,153.6456,153.6936,153.6264,153.6552,10305.0
2019-04-10 15:30:00,160.2,160.28,160.16,160.23,8425.0,153.6552,153.7319,153.6168,153.684,8425.0
2019-04-10 15:40:00,160.22,160.24,160.15,160.18,19726.0,153.6744,153.6936,153.6073,153.636,19726.0
2019-04-10 15:50:00,160.18,160.3,160.06,160.3,24437.0,153.636,153.7511,153.5209,153.7511,24437.0
2019-04-11 09:30:00,160.55,160.55,160.17,160.22,23951.0,153.9909,153.9909,153.6264,153.6744,23951.0
2019-04-11 09:40:00,160.13,160.27,160.13,160.22,13526.0,153.5881,153.7224,153.5881,153.6744,13526.0
2019-04-11 09:50:00,160.23,160.28,160.0,160.11,10902.0,153.684,153.7319,153.4634,153.5689,10902.0
2019-04-11 10:00:00,160.14,160.23,160.08,160.14,8865.0,153.5977,153.684,153.5401,153.5977,8865.0
2019-04-11 10:10:00,160.15,160.2,160.04,160.17,8292.0,153.6073,153.6552,153.5017,153.6264,8292.0
2019-04-11 10:20:00,160.19,160.24,160.16,160.22,7907.0,153.6456,153.6936,153.6168,153.6744,7907.0
2019-04-11 10:30:00,160.18,160.26,160.11,160.24,3253.0,153.636,153.7128,153.5689,153.6936,3253.0
2019-04-11 10:40:00,160.26,160.36,160.25,160.32,11621.0,153.7128,153.8087,153.7032,153.7703,11621.0
2019-04-11 10:50:00,160.34,160.37,160.26,160.37,5386.0,153.7895,153.8183,153.7128,153.8183,5386.0
2019-04-11 11:00:00,160.39,160.41,160.25,160.4,13394.0,153.8374,153.8566,153.7032,153.847,13394.0
2019-04-11 11:10:00,160.4,160.4,160.34,160.39,5642.0,153.847,153.847,153.7895,153.8374,5642.0
2019-04-11 11:20:00,160.41,160.44,160.35,160.36,6205.0,153.8566,153.8854,153.7991,153.8087,6205.0
2019-04-11 11:30:00,160.34,160.36,160.2,160.2,26230.0,153.7895,153.8087,153.6552,153.6552,26230.0
2019-04-11 11:40:00,160.19,160.19,159.91,160.07,16837.0,153.6456,153.6456,153.3771,153.5305,16837.0
2019-04-11 11:50:00,160.07,160.13,160.05,160.1,2542.0,153.5305,153.5881,153.5113,153.5593,2542.0
2019-04-11 12:00:00,160.1,160.18,160.07,160.18,11079.0,153.5593,153.636,153.5305,153.636,11079.0
2019-04-11 12:10:00,160.17,160.18,160.06,160.14,5516.0,153.6264,153.636,153.5209,153.5977,5516.0
2019-04-11 12:20:00,160.11,160.16,160.07,160.12,11255.0,153.5689,153.6168,153.5305,153.5785,11255.0
2019-04-11 12:30:00,160.1,160.17,160.1,160.15,7232.0,153.5593,153.6264,153.5593,153.6073,7232.0
2019-04-11 12:40:00,160.16,160.18,160.13,160.15,1684.0,153.6168,153.636,153.5881,153.6073,1684.0
2019-04-11 12:50:00,160.15,160.27,160.14,160.27,5647.0,153.6073,153.7224,153.5977,153.7224,5647.0
2019-04-11 13:00:00,160.27,160.32,160.25,160.29,5010.0,153.7224,153.7703,153.7032,153.7415,5010.0
2019-04-11 13:10:00,160.29,160.33,160.28,160.28,2767.0,153.7415,153.7799,153.7319,153.7319,2767.0
2019-04-11 13:20:00,160.29,160.31,160.22,160.25,5514.0,153.7415,153.7607,153.6744,153.7032,5514.0
2019-04-11 13:30:00,160.21,160.22,160.09,160.1,5153.0,153.6648,153.6744,153.5497,153.5593,5153.0
2019-04-11 13:40:00,160.05,160.15,160.05,160.12,3001.0,153.5113,153.6073,153.5113,153.5785,3001.0
2019-04-11 13:50:00,160.13,160.15,160.05,160.06,11225.0,153.5881,153.6073,153.5113,153.5209,11225.0
2019-04-11 14:00:00,160.07,160.1,160.0,160.03,10712.0,153.5305,153.5593,153.4634,153.4922,10712.0
2019-04-11 14:10:00,160.01,160.06,159.98,160.03,12589.0,153.473,153.5209,153.4442,153.4922,12589.0
2019-04-11 14:20:00,160.02,160.05,159.95,159.98,21441.0,153.4826,153.5113,153.4154,153.4442,21441.0
2019-04-11 14:30:00,159.92,159.99,159.91,159.94,10712.0,153.3866,153.4538,153.3771,153.4058,10712.0
2019-04-11 14:40:00,159.96,160.05,159.95,160.01,11645.0,153.425,153.5113,153.4154,153.473,11645.0
2019-04-11 14:50:00,159.97,160.01,159.92,160.01,24203.0,153.4346,153.473,153.3866,153.473,24203.0
2019-04-11 15:00:00,160.0,160.13,159.97,160.09,49821.0,153.4634,153.5881,153.4346,153.5497,49821.0
2019-04-11 15:10:00,160.09,160.12,160.04,160.09,27057.0,153.5497,153.5785,153.5017,153.5497,27057.0
2019-04-11 15:20:00,160.07,160.09,160.01,160.02,21578.0,153.5305,153.5497,153.473,153.4826,21578.0
2019-04-11 15:30:00,160.0,160.13,159.99,160.09,11364.0,153.4634,153.5881,153.4538,153.5497,11364.0
2019-04-11 15:40:00,160.07,160.1,160.02,160.02,8952.0,153.5305,153.5593,153.4826,153.4826,8952.0
2019-04-11 15:50:00,160.01,160.28,160.01,160.2,39462.0,153.473,153.7319,153.473,153.6552,39462.0
2019-04-12 09:30:00,161.11,161.25,161.11,161.21,33756.0,154.528,154.6623,154.528,154.6239,33756.0
2019-04-12 09:40:00,161.24,161.33,161.02,161.06,13071.0,154.6527,154.739,154.4417,154.4801,13071.0
2019-04-12 09:50:00,161.08,161.24,161.06,161.24,7154.0,154.4993,154.6527,154.4801,154.6527,7154.0
2019-04-12 10:00:00,161.23,161.24,161.12,161.14,15443.0,154.6431,154.6527,154.5376,154.5568,15443.0
2019-04-12 10:10:00,161.17,161.21,161.08,161.16,16983.0,154.5856,154.6239,154.4993,154.576,16983.0
2019-04-12 10:20:00,161.21,161.34,161.16,161.34,6778.0,154.6239,154.7486,154.576,154.7486,6778.0
2019-04-12 10:30:00,161.32,161.35,161.18,161.18,4128.0,154.7295,154.7582,154.5952,154.5952,4128.0
2019-04-12 10:40:00,161.14,161.17,161.02,161.08,10114.0,154.5568,154.5856,154.4417,154.4993,10114.0
2019-04-12 10:50:00,161.01,161.08,160.99,161.04,12064.0,154.4321,154.4993,154.4129,154.4609,12064.0
2019-04-12 11:00:00,161.02,161.04,160.88,160.88,5466.0,154.4417,154.4609,154.3074,154.3074,5466.0
2019-04-12 11:10:00,160.86,160.89,160.73,160.84,10104.0,154.2882,154.317,154.1636,154.2691,10104.0
2019-04-12 11:20:00,160.86,160.99,160.86,160.99,6188.0,154.2882,154.4129,154.2882,154.4129,6188.0
2019-04-12 11:30:00,160.96,161.06,160.95,160.98,3289.0,154.3842,154.4801,154.3746,154.4033,3289.0
2019-04-12 11:40:00,161.0,161.02,160.94,160.96,10472.0,154.4225,154.4417,154.365,154.3842,10472.0
2019-04-12 11:50:00,160.96,161.07,160.95,161.04,3651.0,154.3842,154.4897,154.3746,154.4609,3651.0
2019-04-12 12:00:00,161.05,161.06,160.96,161.02,6569.0,154.4705,154.4801,154.3842,154.4417,6569.0
2019-04-12 12:10:00,161.08,161.18,161.05,161.14,8235.0,154.4993,154.5952,154.4705,154.5568,8235.0
2019-04-12 12:20:00,161.16,161.16,161.11,161.12,12448.0,154.576,154.576,154.528,154.5376,12448.0
2019-04-12 12:30:00,161.14,161.15,161.08,161.14,3944.0,154.5568,154.5664,154.4993,154.5568,3944.0
2019-04-12 12:40:00,161.13,161.16,161.12,161.13,2486.0,154.5472,154.576,154.5376,154.5472,2486.0
2019-04-12 12:50:00,161.15,161.24,161.15,161.23,1648.0,154.5664,154.6527,154.5664,154.6431,1648.0
2019-04-12 13:00:00,161.25,161.3,161.25,161.28,2912.0,154.6623,154.7103,154.6623,154.6911,2912.0
2019-04-12 13:10:00,161.29,161.3,161.25,161.3,10515.0,154.7007,154.7103,154.6623,154.7103,10515.0
2019-04-12 13:20:00,161.29,161.3,161.22,161.22,6246.0,154.7007,154.7103,154.6335,154.6335,6246.0
2019-04-12 13:30:00,161.24,161.25,161.18,161.18,4046.0,154.6527,154.6623,154.5952,154.5952,4046.0
2019-04-12 13:40:00,161.21,161.22,161.17,161.2,10393.0,154.6239,154.6335,154.5856,154.6144,10393.0
2019-04-12 13:50:00,161.19,161.2,161.18,161.18,8977.0,154.6048,154.6144,154.5952,154.5952,8977.0
2019-04-12 14:00:00,161.14,161.3,161.14,161.29,4579.0,154.5568,154.7103,154.5568,154.7007,4579.0
2019-04-12 14:10:00,161.32,161.35,161.3,161.32,4230.0,154.7295,154.7582,154.7103,154.7295,4230.0
2019-04-12 14:20:00,161.31,161.33,161.28,161.3,3361.0,154.7199,154.739,154.6911,154.7103,3361.0
2019-04-12 14:30:00,161.31,161.31,161.26,161.29,16405.0,154.7199,154.7199,154.6719,154.7007,16405.0
2019-04-12 14:40:00,161.31,161.32,161.25,161.25,22222.0,154.7199,154.7295,154.6623,154.6623,22222.0
2019-04-12 14:50:00,161.25,161.27,161.23,161.26,20177.0,154.6623,154.6815,154.6431,154.6719,20177.0
2019-04-12 15:00:00,161.25,161.28,161.23,161.27,8129.0,154.6623,154.6911,154.6431,154.6815,8129.0
2019-04-12 15:10:00,161.29,161.31,161.27,161.28,7736.0,154.7007,154.7199,154.6815,154.6911,7736.0
2019-04-12 15:20:00,161.27,161.28,161.21,161.27,7781.0,154.6815,154.6911,154.6239,154.6815,7781.0
2019-04-12 15:30:00,161.27,161.38,161.25,161.37,11547.0,154.6815,154.787,154.6623,154.7774,11547.0
2019-04-12 15:40:00,161.37,161.38,161.3,161.32,9392.0,154.7774,154.787,154.7103,154.7295,9392.0
2019-04-12 15:50:00,161.33,161.41,161.21,161.41,19970.0,154.739,154.8158,154.6239,154.8158,19970.0
2019-04-15 09:30:00,161.54,161.58,161.4,161.54,46809.0,154.9405,154.9788,154.8062,154.9405,46809.0
2019-04-15 09:40:00,161.53,161.57,161.42,161.43,8537.0,154.9309,154.9692,154.8254,154.835,8537.0
2019-04-15 09:50:00,161.39,161.39,161.26,161.29,15722.0,154.7966,154.7966,154.6719,154.7007,15722.0
2019-04-15 10:00:00,161.33,161.33,161.21,161.26,8843.0,154.739,154.739,154.6239,154.6719,8843.0
2019-04-15 10:10:00,161.19,161.21,161.03,161.03,4839.0,154.6048,154.6239,154.4513,154.4513,4839.0
2019-04-15 10:20:00,161.06,161.08,160.87,160.9,79457.0,154.4801,154.4993,154.2978,154.3266,79457.0
2019-04-15 10:30:00,160.81,160.81,160.66,160.73,63778.0,154.2403,154.2403,154.0964,154.1636,63778.0
2019-04-15 10:40:00,160.71,160.74,160.55,160.72,6567.0,154.1444,154.1731,153.9909,154.154,6567.0
2019-04-15 10:50:00,160.74,160.86,160.74,160.85,5125.0,154.1731,154.2882,154.1731,154.2787,5125.0
2019-04-15 11:00:00,160.84,160.93,160.82,160.91,5103.0,154.2691,154.3554,154.2499,154.3362,5103.0
2019-04-15 11:10:00,160.93,161.04,160.92,161.02,8126.0,154.3554,154.4609,154.3458,154.4417,8126.0
2019-04-15 11:20:00,161.01,161.03,160.93,160.99,9802.0,154.4321,154.4513,154.3554,154.4129,9802.0
2019-04-15 11:30:00,160.97,160.98,160.88,160.9,8738.0,154.3938,154.4033,154.3074,154.3266,8738.0
2019-04-15 11:40:00,160.89,160.92,160.82,160.89,3360.0,154.317,154.3458,154.2499,154.317,3360.0
2019-04-15 11:50:00,160.97,161.0,160.93,160.95,9586.0,154.3938,154.4225,154.3554,154.3746,9586.0
2019-04-15 12:00:00,160.96,160.96,160.81,160.82,7673.0,154.3842,154.3842,154.2403,154.2499,7673.0
2019-04-15 12:10:00,160.8,160.89,160.75,160.89,9382.0,154.2307,154.317,154.1827,154.317,9382.0
2019-04-15 12:20:00,160.88,160.91,160.85,160.85,5145.0,154.3074,154.3362,154.2787,154.2787,5145.0
2019-04-15 12:30:00,160.89,160.97,160.88,160.96,6931.0,154.317,154.3938,154.3074,154.3842,6931.0
2019-04-15 12:40:00,160.95,160.96,160.91,160.94,4912.0,154.3746,154.3842,154.3362,154.365,4912.0
2019-04-15 12:50:00,160.96,160.97,160.9,160.93,10186.0,154.3842,154.3938,154.3266,154.3554,10186.0
2019-04-15 13:00:00,160.94,161.11,160.93,161.06,9528.0,154.365,154.528,154.3554,154.4801,9528.0
2019-04-15 13:10:00,161.06,161.1,161.05,161.07,4927.0,154.4801,154.5184,154.4705,154.4897,4927.0
2019-04-15 13:20:00,161.09,161.09,161.06,161.08,4490.0,154.5089,154.5089,154.4801,154.4993,4490.0
2019-04-15 13:30:00,161.06,161.14,161.06,161.13,7698.0,154.4801,154.5568,154.4801,154.5472,7698.0
2019-04-15 13:40:00,161.15,161.17,161.1,161.12,7074.0,154.5664,154.5856,154.5184,154.5376,7074.0
2019-04-15 13:50:00,161.11,161.14,161.1,161.11,6477.0,154.528,154.5568,154.5184,154.528,6477.0
2019-04-15 14:00:00,161.13,161.19,161.1,161.16,15710.0,154.5472,154.6048,154.5184,154.576,15710.0
2019-04-15 14:10:00,161.14,161.21,161.12,161.18,24437.0,154.5568,154.6239,154.5376,154.5952,24437.0
2019-04-15 14:20:00,161.18,161.21,161.15,161.18,5650.0,154.5952,154.6239,154.5664,154.5952,5650.0
2019-04-15 14:30:00,161.24,161.25,161.16,161.2,21799.0,154.6527,154.6623,154.576,154.6144,21799.0
2019-04-15 14:40:00,161.19,161.24,161.19,161.21,9820.0,154.6048,154.6527,154.6048,154.6239,9820.0
2019-04-15 14:50:00,161.2,161.28,161.2,161.27,23348.0,154.6144,154.6911,154.6144,154.6815,23348.0
2019-04-15 15:00:00,161.31,161.4,161.29,161.39,3953.0,154.7199,154.8062,154.7007,154.7966,3953.0
2019-04-15 15:10:00,161.39,161.43,161.36,161.4,21237.0,154.7966,154.835,154.7678,154.8062,21237.0
2019-04-15 15:20:00,161.39,161.4,161.34,161.34,10354.0,154.7966,154.8062,154.7486,154.7486,10354.0
2019-04-15 15:30:00,161.34,161.35,161.25,161.27,12626.0,154.7486,154.7582,154.6623,154.6815,12626.0
2019-04-15 15:40:00,161.28,161.3,161.24,161.25,13259.0,154.6911,154.7103,154.6527,154.6623,13259.0
2019-04-15 15:50:00,161.27,161.38,161.22,161.36,28616.0,154.6815,154.787,154.6335,154.7678,28616.0
2019-04-16 09:30:00,161.94,161.94,161.68,161.73,42476.0,155.3241,155.3241,155.0747,155.1227,42476.0
2019-04-16 09:40:00,161.78,161.84,161.7,161.7,14142.0,155.1707,155.2282,155.0939,155.0939,14142.0
2019-04-16 09:50:00,161.7,161.74,161.67,161.71,279212.0,155.0939,155.1323,155.0652,155.1035,279212.0
2019-04-16 10:00:00,161.78,161.85,161.72,161.73,9676.0,155.1707,155.2378,155.1131,155.1227,9676.0
2019-04-16 10:10:00,161.73,161.9,161.72,161.84,309823.0,155.1227,155.2858,155.1131,155.2282,309823.0
2019-04-16 10:20:00,161.84,161.85,161.69,161.78,13665.0,155.2282,155.2378,155.0843,155.1707,13665.0
2019-04-16 10:30:00,161.74,161.74,161.67,161.72,7177.0,155.1323,155.1323,155.0652,155.1131,7177.0
2019-04-16 10:40:00,161.74,161.74,161.51,161.56,8051.0,155.1323,155.1323,154.9117,154.9596,8051.0
2019-04-16 10:50:00,161.55,161.67,161.55,161.65,6680.0,154.9501,155.0652,154.9501,155.046,6680.0
2019-04-16 11:00:00,161.62,161.71,161.54,161.69,4358.0,155.0172,155.1035,154.9405,155.0843,4358.0
2019-04-16 11:10:00,161.72,161.79,161.69,161.71,37211.0,155.1131,155.1803,155.0843,155.1035,37211.0
2019-04-16 11:20:00,161.73,161.77,161.64,161.67,34410.0,155.1227,155.1611,155.0364,155.0652,34410.0
2019-04-16 11:30:00,161.65,161.65,161.52,161.59,15431.0,155.046,155.046,154.9213,154.9884,15431.0
2019-04-16 11:40:00,161.59,161.6,161.47,161.56,10325.0,154.9884,154.998,154.8733,154.9596,10325.0
2019-04-16 11:50:00,161.56,161.61,161.52,161.53,16850.0,154.9596,155.0076,154.9213,154.9309,16850.0
2019-04-16 12:00:00,161.54,161.63,161.52,161.6,13774.0,154.9405,155.0268,154.9213,154.998,13774.0
2019-04-16 12:10:00,161.59,161.63,161.55,161.56,36490.0,154.9884,155.0268,154.9501,154.9596,36490.0
2019-04-16 12:20:00,161.56,161.57,161.53,161.55,9632.0,154.9596,154.9692,154.9309,154.9501,9632.0
2019-04-16 12:30:00,161.55,161.55,161.47,161.51,14715.0,154.9501,154.9501,154.8733,154.9117,14715.0
2019-04-16 12:40:00,161.51,161.51,161.44,161.48,17526.0,154.9117,154.9117,154.8446,154.8829,17526.0
2019-04-16 12:50:00,161.48,161.6,161.47,161.56,15400.0,154.8829,154.998,154.8733,154.9596,15400.0
2019-04-16 13:00:00,161.56,161.6,161.55,161.59,12310.0,154.9596,154.998,154.9501,154.9884,12310.0
2019-04-16 13:10:00,161.59,161.59,161.53,161.57,5061.0,154.9884,154.9884,154.9309,154.9692,5061.0
2019-04-16 13:20:00,161.58,161.58,161.51,161.52,10757.0,154.9788,154.9788,154.9117,154.9213,10757.0
2019-04-16 13:30:00,161.5,161.53,161.49,161.5,9115.0,154.9021,154.9309,154.8925,154.9021,9115.0
2019-04-16 13:40:00,161.51,161.51,161.45,161.48,6886.0,154.9117,154.9117,154.8541,154.8829,6886.0
2019-04-16 13:50:00,161.46,161.48,161.36,161.4,12576.0,154.8637,154.8829,154.7678,154.8062,12576.0
2019-04-16 14:00:00,161.41,161.41,161.32,161.36,9138.0,154.8158,154.8158,154.7295,154.7678,9138.0
2019-04-16 14:10:00,161.36,161.42,161.34,161.41,17217.0,154.7678,154.8254,154.7486,154.8158,17217.0
2019-04-16 14:20:00,161.41,161.47,161.39,161.45,30734.0,154.8158,154.8733,154.7966,154.8541,30734.0
2019-04-16 14:30:00,161.47,161.5,161.47,161.48,5580.0,154.8733,154.9021,154.8733,154.8829,5580.0
2019-04-16 14:40:00,161.47,161.52,161.44,161.47,11281.0,154.8733,154.9213,154.8446,154.8733,11281.0
2019-04-16 14:50:00,161.47,161.5,161.42,161.46,7184.0,154.8733,154.9021,154.8254,154.8637,7184.0
2019-04-16 15:00:00,161.49,161.53,161.44,161.48,42228.0,154.8925,154.9309,154.8446,154.8829,42228.0
2019-04-16 15:10:00,161.47,161.51,161.41,161.42,26763.0,154.8733,154.9117,154.8158,154.8254,26763.0
2019-04-16 15:20:00,161.42,161.42,161.23,161.26,10333.0,154.8254,154.8254,154.6431,154.6719,10333.0
2019-04-16 15:30:00,161.26,161.26,160.77,160.91,20693.0,154.6719,154.6719,154.2019,154.3362,20693.0
2019-04-16 15:40:00,160.93,161.08,160.89,161.05,30673.0,154.3554,154.4993,154.317,154.4705,30673.0
2019-04-16 15:50:00,161.05,161.19,161.02,161.19,25894.0,154.4705,154.6048,154.4417,154.6048,25894.0
2019-04-17 09:30:00,161.9,161.9,161.46,161.52,26260.0,155.2858,155.2858,154.8637,154.9213,26260.0
2019-04-17 09:40:00,161.45,161.48,161.34,161.45,4541.0,154.8541,154.8829,154.7486,154.8541,4541.0
2019-04-17 09:50:00,161.47,161.56,161.03,161.03,14284.0,154.8733,154.9596,154.4513,154.4513,14284.0
2019-04-17 10:00:00,161.03,161.03,160.75,160.76,29745.0,154.4513,154.4513,154.1827,154.1923,29745.0
2019-04-17 10:10:00,160.8,160.93,160.8,160.93,6982.0,154.2307,154.3554,154.2307,154.3554,6982.0
2019-04-17 10:20:00,160.93,161.14,160.92,161.13,4866.0,154.3554,154.5568,154.3458,154.5472,4866.0
2019-04-17 10:30:00,161.09,161.23,161.04,161.2,22112.0,154.5089,154.6431,154.4609,154.6144,22112.0
2019-04-17 10:40:00,161.2,161.27,161.1,161.13,8645.0,154.6144,154.6815,154.5184,154.5472,8645.0
2019-04-17 10:50:00,161.13,161.13,160.89,160.91,8656.0,154.5472,154.5472,154.317,154.3362,8656.0
2019-04-17 11:00:00,160.88,161.12,160.88,161.12,7818.0,154.3074,154.5376,154.3074,154.5376,7818.0
2019-04-17 11:10:00,161.14,161.14,161.01,161.07,6300.0,154.5568,154.5568,154.4321,154.4897,6300.0
2019-04-17 11:20:00,161.03,161.05,160.82,160.83,7240.0,154.4513,154.4705,154.2499,154.2595,7240.0
2019-04-17 11:30:00,160.82,160.85,160.65,160.78,11615.0,154.2499,154.2787,154.0868,154.2115,11615.0
2019-04-17 11:40:00,160.78,161.03,160.76,160.98,25200.0,154.2115,154.4513,154.1923,154.4033,25200.0
2019-04-17 11:50:00,160.98,161.01,160.79,160.82,11312.0,154.4033,154.4321,154.2211,154.2499,11312.0
2019-04-17 12:00:00,160.77,160.82,160.62,160.62,6316.0,154.2019,154.2499,154.0581,154.0581,6316.0
2019-04-17 12:10:00,160.56,160.71,160.56,160.67,4152.0,154.0005,154.1444,154.0005,154.106,4152.0
2019-04-17 12:20:00,160.63,160.83,160.63,160.82,4160.0,154.0676,154.2595,154.0676,154.2499,4160.0
2019-04-17 12:30:00,160.82,160.9,160.82,160.86,4825.0,154.2499,154.3266,154.2499,154.2882,4825.0
2019-04-17 12:40:00,160.82,160.88,160.8,160.8,5027.0,154.2499,154.3074,154.2307,154.2307,5027.0
2019-04-17 12:50:00,160.81,160.97,160.8,160.88,5359.0,154.2403,154.3938,154.2307,154.3074,5359.0
2019-04-17 13:00:00,160.9,160.95,160.84,160.94,21088.0,154.3266,154.3746,154.2691,154.365,21088.0
2019-04-17 13:10:00,160.93,160.97,160.9,160.95,29788.0,154.3554,154.3938,154.3266,154.3746,29788.0
2019-04-17 13:20:00,160.95,160.97,160.74,160.77,18585.0,154.3746,154.3938,154.1731,154.2019,18585.0
2019-04-17 13:30:00,160.78,160.89,160.74,160.88,20969.0,154.2115,154.317,154.1731,154.3074,20969.0
2019-04-17 13:40:00,160.87,160.93,160.84,160.88,27720.0,154.2978,154.3554,154.2691,154.3074,27720.0
2019-04-17 13:50:00,160.86,160.87,160.76,160.76,23862.0,154.2882,154.2978,154.1923,154.1923,23862.0
2019-04-17 14:00:00,160.75,160.8,160.64,160.65,15341.0,154.1827,154.2307,154.0772,154.0868,15341.0
2019-04-17 14:10:00,160.66,160.72,160.49,160.72,15551.0,154.0964,154.154,153.9334,154.154,15551.0
2019-04-17 14:20:00,160.69,160.71,160.42,160.44,23590.0,154.1252,154.1444,153.8662,153.8854,23590.0
2019-04-17 14:30:00,160.47,160.64,160.47,160.61,25328.0,153.9142,154.0772,153.9142,154.0485,25328.0
2019-04-17 14:40:00,160.58,160.65,160.51,160.62,42455.0,154.0197,154.0868,153.9525,154.0581,42455.0
2019-04-17 14:50:00,160.62,160.73,160.62,160.69,18275.0,154.0581,154.1636,154.0581,154.1252,18275.0
2019-04-17 15:00:00,160.68,160.79,160.68,160.72,27108.0,154.1156,154.2211,154.1156,154.154,27108.0
2019-04-17 15:10:00,160.72,160.76,160.68,160.71,27266.0,154.154,154.1923,154.1156,154.1444,27266.0
2019-04-17 15:20:00,160.69,160.73,160.63,160.69,16519.0,154.1252,154.1636,154.0676,154.1252,16519.0
2019-04-17 15:30:00,160.7,160.79,160.67,160.77,33293.0,154.1348,154.2211,154.106,154.2019,33293.0
2019-04-17 15:40:00,160.77,160.85,160.74,160.78,26620.0,154.2019,154.2787,154.1731,154.2115,26620.0
2019-04-17 15:50:00,160.76,160.86,160.7,160.72,47101.0,154.1923,154.2882,154.1348,154.154,47101.0
2019-04-18 09:30:00,161.16,161.16,160.79,160.91,24443.0,154.576,154.576,154.2211,154.3362,24443.0
2019-04-18 09:40:00,161.06,161.07,160.87,160.95,9570.0,154.4801,154.4897,154.2978,154.3746,9570.0
2019-04-18 09:50:00,160.98,160.99,160.52,160.57,23849.0,154.4033,154.4129,153.9621,154.0101,23849.0
2019-04-18 10:00:00,160.53,160.62,160.34,160.53,27601.0,153.9717,154.0581,153.7895,153.9717,27601.0
2019-04-18 10:10:00,160.5,160.63,160.45,160.48,27423.0,153.943,154.0676,153.895,153.9238,27423.0
2019-04-18 10:20:00,160.46,160.46,160.25,160.29,10569.0,153.9046,153.9046,153.7032,153.7415,10569.0
2019-04-18 10:30:00,160.27,160.39,160.2,160.27,15890.0,153.7224,153.8374,153.6552,153.7224,15890.0
2019-04-18 10:40:00,160.23,160.48,160.18,160.47,6078.0,153.684,153.9238,153.636,153.9142,6078.0
2019-04-18 10:50:00,160.53,160.63,160.42,160.59,12813.0,153.9717,154.0676,153.8662,154.0293,12813.0
2019-04-18 11:00:00,160.55,160.73,160.53,160.73,6830.0,153.9909,154.1636,153.9717,154.1636,6830.0
2019-04-18 11:10:00,160.74,160.78,160.59,160.6,5821.0,154.1731,154.2115,154.0293,154.0389,5821.0
2019-04-18 11:20:00,160.6,160.66,160.5,160.57,10919.0,154.0389,154.0964,153.943,154.0101,10919.0
2019-04-18 11:30:00,160.57,160.67,160.57,160.67,2892.0,154.0101,154.106,154.0101,154.106,2892.0
2019-04-18 11:40:00,160.72,160.82,160.72,160.79,13052.0,154.154,154.2499,154.154,154.2211,13052.0
2019-04-18 11:50:00,160.79,160.88,160.77,160.85,5441.0,154.2211,154.3074,154.2019,154.2787,5441.0
2019-04-18 12:00:00,160.9,160.96,160.86,160.96,11905.0,154.3266,154.3842,154.2882,154.3842,11905.0
2019-04-18 12:10:00,160.98,161.04,160.93,161.04,18746.0,154.4033,154.4609,154.3554,154.4609,18746.0
2019-04-18 12:20:00,161.03,161.05,160.98,161.04,17255.0,154.4513,154.4705,154.4033,154.4609,17255.0
2019-04-18 12:30:00,161.03,161.07,161.01,161.01,6878.0,154.4513,154.4897,154.4321,154.4321,6878.0
2019-04-18 12:40:00,161.0,161.1,160.99,161.09,13365.0,154.4225,154.5184,154.4129,154.5089,13365.0
2019-04-18 12:50:00,161.1,161.1,160.98,160.99,7635.0,154.5184,154.5184,154.4033,154.4129,7635.0
2019-04-18 13:00:00,160.96,161.01,160.93,161.01,7567.0,154.3842,154.4321,154.3554,154.4321,7567.0
2019-04-18 13:10:00,161.01,161.02,160.95,160.99,48296.0,154.4321,154.4417,154.3746,154.4129,48296.0
2019-04-18 13:20:00,160.98,161.01,160.97,161.0,6405.0,154.4033,154.4321,154.3938,154.4225,6405.0
2019-04-18 13:30:00,161.02,161.05,160.97,160.98,51060.0,154.4417,154.4705,154.3938,154.4033,51060.0
2019-04-18 13:40:00,161.0,161.13,160.98,161.12,10727.0,154.4225,154.5472,154.4033,154.5376,10727.0
2019-04-18 13:50:00,161.12,161.16,161.11,161.13,10669.0,154.5376,154.576,154.528,154.5472,10669.0
2019-04-18 14:00:00,161.12,161.15,161.08,161.15,11752.0,154.5376,154.5664,154.4993,154.5664,11752.0
2019-04-18 14:10:00,161.15,161.23,161.14,161.22,3887.0,154.5664,154.6431,154.5568,154.6335,3887.0
2019-04-18 14:20:00,161.2,161.23,161.17,161.21,21601.0,154.6144,154.6431,154.5856,154.6239,21601.0
2019-04-18 14:30:00,161.21,161.24,161.17,161.18,22568.0,154.6239,154.6527,154.5856,154.5952,22568.0
2019-04-18 14:40:00,161.2,161.31,161.19,161.26,15344.0,154.6144,154.7199,154.6048,154.6719,15344.0
2019-04-18 14:50:00,161.26,161.3,161.26,161.28,30633.0,154.6719,154.7103,154.6719,154.6911,30633.0
2019-04-18 15:00:00,161.28,161.29,161.2,161.21,40254.0,154.6911,154.7007,154.6144,154.6239,40254.0
2019-04-18 15:10:00,161.2,161.26,161.19,161.25,13107.0,154.6144,154.6719,154.6048,154.6623,13107.0
2019-04-18 15:20:00,161.25,161.28,161.24,161.25,9412.0,154.6623,154.6911,154.6527,154.6623,9412.0
2019-04-18 15:30:00,161.23,161.24,161.11,161.16,14104.0,154.6431,154.6527,154.528,154.576,14104.0
2019-04-18 15:40:00,161.17,161.2,161.12,161.2,16225.0,154.5856,154.6144,154.5376,154.6144,16225.0
2019-04-18 15:50:00,161.18,161.22,161.05,161.2,36764.0,154.5952,154.6335,154.4705,154.6144,36764.0
2019-04-22 09:30:00,160.62,160.82,160.59,160.8,27853.0,154.0581,154.2499,154.0293,154.2307,27853.0
2019-04-22 09:40:00,160.75,160.96,160.75,160.96,13389.0,154.1827,154.3842,154.1827,154.3842,13389.0
2019-04-22 09:50:00,160.88,161.04,160.87,161.03,7525.0,154.3074,154.4609,154.2978,154.4513,7525.0
2019-04-22 10:00:00,161.04,161.25,161.02,161.1,17538.0,154.4609,154.6623,154.4417,154.5184,17538.0
2019-04-22 10:10:00,161.11,161.11,160.97,161.03,28218.0,154.528,154.528,154.3938,154.4513,28218.0
2019-04-22 10:20:00,161.04,161.12,160.97,161.12,4661.0,154.4609,154.5376,154.3938,154.5376,4661.0
2019-04-22 10:30:00,161.11,161.19,161.06,161.07,8728.0,154.528,154.6048,154.4801,154.4897,8728.0
2019-04-22 10:40:00,161.1,161.17,161.02,161.17,13054.0,154.5184,154.5856,154.4417,154.5856,13054.0
2019-04-22 10:50:00,161.23,161.27,161.15,161.25,5311.0,154.6431,154.6815,154.5664,154.6623,5311.0
2019-04-22 11:00:00,161.22,161.24,161.12,161.18,4721.0,154.6335,154.6527,154.5376,154.5952,4721.0
2019-04-22 11:10:00,161.18,161.3,161.16,161.28,12112.0,154.5952,154.7103,154.576,154.6911,12112.0
2019-04-22 11:20:00,161.32,161.35,161.27,161.34,41146.0,154.7295,154.7582,154.6815,154.7486,41146.0
2019-04-22 11:30:00,161.35,161.39,161.32,161.34,17922.0,154.7582,154.7966,154.7295,154.7486,17922.0
2019-04-22 11:40:00,161.36,161.41,161.32,161.34,7083.0,154.7678,154.8158,154.7295,154.7486,7083.0
2019-04-22 11:50:00,161.35,161.36,161.31,161.34,4708.0,154.7582,154.7678,154.7199,154.7486,4708.0
2019-04-22 12:00:00,161.33,161.36,161.28,161.32,4748.0,154.739,154.7678,154.6911,154.7295,4748.0
2019-04-22 12:10:00,161.32,161.36,161.28,161.3,10518.0,154.7295,154.7678,154.6911,154.7103,10518.0
2019-04-22 12:20:00,161.32,161.38,161.24,161.37,6262.0,154.7295,154.787,154.6527,154.7774,6262.0
2019-04-22 12:30:00,161.37,161.39,161.33,161.37,4642.0,154.7774,154.7966,154.739,154.7774,4642.0
2019-04-22 12:40:00,161.38,161.42,161.36,161.4,5068.0,154.787,154.8254,154.7678,154.8062,5068.0
2019-04-22 12:50:00,161.38,161.38,161.34,161.35,10734.0,154.787,154.787,154.7486,154.7582,10734.0
2019-04-22 13:00:00,161.39,161.39,161.27,161.29,6950.0,154.7966,154.7966,154.6815,154.7007,6950.0
2019-04-22 13:10:00,161.29,161.35,161.29,161.33,7742.0,154.7007,154.7582,154.7007,154.739,7742.0
2019-04-22 13:20:00,161.36,161.41,161.36,161.36,1205.0,154.7678,154.8158,154.7678,154.7678,1205.0
2019-04-22 13:30:00,161.37,161.41,161.34,161.4,8016.0,154.7774,154.8158,154.7486,154.8062,8016.0
2019-04-22 13:40:00,161.41,161.44,161.39,161.44,12206.0,154.8158,154.8446,154.7966,154.8446,12206.0
2019-04-22 13:50:00,161.48,161.49,161.43,161.45,4891.0,154.8829,154.8925,154.835,154.8541,4891.0
2019-04-22 14:00:00,161.49,161.49,161.42,161.44,11190.0,154.8925,154.8925,154.8254,154.8446,11190.0
2019-04-22 14:10:00,161.41,161.46,161.41,161.45,7312.0,154.8158,154.8637,154.8158,154.8541,7312.0
2019-04-22 14:20:00,161.45,161.49,161.42,161.45,18415.0,154.8541,154.8925,154.8254,154.8541,18415.0
2019-04-22 14:30:00,161.46,161.46,161.39,161.41,9807.0,154.8637,154.8637,154.7966,154.8158,9807.0
2019-04-22 14:40:00,161.4,161.44,161.37,161.43,22647.0,154.8062,154.8446,154.7774,154.835,22647.0
2019-04-22 14:50:00,161.44,161.49,161.43,161.46,4733.0,154.8446,154.8925,154.835,154.8637,4733.0
2019-04-22 15:00:00,161.45,161.46,161.36,161.37,12541.0,154.8541,154.8637,154.7678,154.7774,12541.0
2019-04-22 15:10:00,161.38,161.44,161.37,161.44,14349.0,154.787,154.8446,154.7774,154.8446,14349.0
2019-04-22 15:20:00,161.43,161.47,161.4,161.41,18960.0,154.835,154.8733,154.8062,154.8158,18960.0
2019-04-22 15:30:00,161.42,161.54,161.41,161.54,21544.0,154.8254,154.9405,154.8158,154.9405,21544.0
2019-04-22 15:40:00,161.56,161.58,161.53,161.58,17787.0,154.9596,154.9788,154.9309,154.9788,17787.0
2019-04-22 15:50:00,161.59,161.66,161.54,161.62,31451.0,154.9884,155.0556,154.9405,155.0172,31451.0
2019-04-23 09:30:00,161.9,161.95,161.7,161.94,42151.0,155.2858,155.3337,155.0939,155.3241,42151.0
2019-04-23 09:40:00,161.99,162.24,161.99,162.14,17042.0,155.3721,155.6119,155.3721,155.516,17042.0
2019-04-23 09:50:00,162.15,162.35,162.1,162.29,8536.0,155.5255,155.7174,155.4776,155.6598,8536.0
2019-04-23 10:00:00,162.3,162.54,162.26,162.38,53220.0,155.6694,155.8996,155.6311,155.7461,53220.0
2019-04-23 10:10:00,162.37,162.5,162.33,162.4,88988.0,155.7366,155.8612,155.6982,155.7653,88988.0
2019-04-23 10:20:00,162.4,162.62,162.38,162.61,8382.0,155.7653,155.9763,155.7461,155.9668,8382.0
2019-04-23 10:30:00,162.64,162.64,162.51,162.55,5940.0,155.9955,155.9955,155.8708,155.9092,5940.0
2019-04-23 10:40:00,162.56,162.64,162.47,162.48,6440.0,155.9188,155.9955,155.8325,155.8421,6440.0
2019-04-23 10:50:00,162.47,162.6,162.47,162.55,4164.0,155.8325,155.9572,155.8325,155.9092,4164.0
2019-04-23 11:00:00,162.59,162.61,162.55,162.6,4061.0,155.9476,155.9668,155.9092,155.9572,4061.0
2019-04-23 11:10:00,162.61,162.8,162.61,162.8,5839.0,155.9668,156.149,155.9668,156.149,5839.0
2019-04-23 11:20:00,162.84,163.06,162.84,163.02,10826.0,156.1874,156.3984,156.1874,156.36,10826.0
2019-04-23 11:30:00,163.06,163.15,163.04,163.1,8755.0,156.3984,156.4847,156.3792,156.4367,8755.0
2019-04-23 11:40:00,163.13,163.2,163.04,163.2,7850.0,156.4655,156.5326,156.3792,156.5326,7850.0
2019-04-23 11:50:00,163.19,163.24,163.16,163.24,14943.0,156.5231,156.571,156.4943,156.571,14943.0
2019-04-23 12:00:00,163.21,163.49,163.21,163.48,17488.0,156.5422,156.8108,156.5422,156.8012,17488.0
2019-04-23 12:10:00,163.46,163.47,163.38,163.44,9345.0,156.782,156.7916,156.7053,156.7628,9345.0
2019-04-23 12:20:00,163.36,163.36,163.29,163.3,6086.0,156.6861,156.6861,156.619,156.6286,6086.0
2019-04-23 12:30:00,163.33,163.34,163.23,163.31,19895.0,156.6573,156.6669,156.5614,156.6382,19895.0
2019-04-23 12:40:00,163.32,163.37,163.3,163.36,6671.0,156.6477,156.6957,156.6286,156.6861,6671.0
2019-04-23 12:50:00,163.33,163.35,163.31,163.33,4811.0,156.6573,156.6765,156.6382,156.6573,4811.0
2019-04-23 13:00:00,163.35,163.37,163.32,163.35,12151.0,156.6765,156.6957,156.6477,156.6765,12151.0
2019-04-23 13:10:00,163.38,163.42,163.36,163.36,6673.0,156.7053,156.7437,156.6861,156.6861,6673.0
2019-04-23 13:20:00,163.39,163.4,163.33,163.35,6933.0,156.7149,156.7245,156.6573,156.6765,6933.0
2019-04-23 13:30:00,163.35,163.36,163.29,163.29,4924.0,156.6765,156.6861,156.619,156.619,4924.0
2019-04-23 13:40:00,163.31,163.35,163.3,163.34,7480.0,156.6382,156.6765,156.6286,156.6669,7480.0
2019-04-23 13:50:00,163.35,163.36,163.29,163.35,26853.0,156.6765,156.6861,156.619,156.6765,26853.0
2019-04-23 14:00:00,163.32,163.38,163.29,163.37,18829.0,156.6477,156.7053,156.619,156.6957,18829.0
2019-04-23 14:10:00,163.38,163.39,163.34,163.38,7137.0,156.7053,156.7149,156.6669,156.7053,7137.0
2019-04-23 14:20:00,163.38,163.43,163.33,163.38,15705.0,156.7053,156.7533,156.6573,156.7053,15705.0
2019-04-23 14:30:00,163.39,163.46,163.37,163.42,20438.0,156.7149,156.782,156.6957,156.7437,20438.0
2019-04-23 14:40:00,163.43,163.48,163.42,163.43,6435.0,156.7533,156.8012,156.7437,156.7533,6435.0
2019-04-23 14:50:00,163.41,163.46,163.39,163.43,16228.0,156.7341,156.782,156.7149,156.7533,16228.0
2019-04-23 15:00:00,163.41,163.49,163.37,163.48,13867.0,156.7341,156.8108,156.6957,156.8012,13867.0
2019-04-23 15:10:00,163.47,163.49,163.4,163.43,14415.0,156.7916,156.8108,156.7245,156.7533,14415.0
2019-04-23 15:20:00,163.43,163.43,163.35,163.37,6663.0,156.7533,156.7533,156.6765,156.6957,6663.0
2019-04-23 15:30:00,163.4,163.4,163.27,163.27,17697.0,156.7245,156.7245,156.5998,156.5998,17697.0
2019-04-23 15:40:00,163.26,163.26,163.14,163.19,26184.0,156.5902,156.5902,156.4751,156.5231,26184.0
2019-04-23 15:50:00,163.19,163.4,163.19,163.33,28030.0,156.5231,156.7245,156.5231,156.6573,28030.0
2019-04-24 09:30:00,163.39,163.57,163.35,163.54,21936.0,156.7149,156.8875,156.6765,156.8588,21936.0
2019-04-24 09:40:00,163.5,163.52,163.16,163.26,18899.0,156.8204,156.8396,156.4943,156.5902,18899.0
2019-04-24 09:50:00,163.23,163.34,163.17,163.33,4985.0,156.5614,156.6669,156.5039,156.6573,4985.0
2019-04-24 10:00:00,163.34,163.46,163.25,163.42,17129.0,156.6669,156.782,156.5806,156.7437,17129.0
2019-04-24 10:10:00,163.5,163.51,163.45,163.5,3980.0,156.8204,156.83,156.7724,156.8204,3980.0
2019-04-24 10:20:00,163.51,163.57,163.47,163.53,5823.0,156.83,156.8875,156.7916,156.8492,5823.0
2019-04-24 10:30:00,163.53,163.61,163.43,163.56,9914.0,156.8492,156.9259,156.7533,156.8779,9914.0
2019-04-24 10:40:00,163.5,163.5,163.38,163.46,8883.0,156.8204,156.8204,156.7053,156.782,8883.0
2019-04-24 10:50:00,163.45,163.64,163.45,163.63,6158.0,156.7724,156.9547,156.7724,156.9451,6158.0
2019-04-24 11:00:00,163.68,163.72,163.64,163.66,5586.0,156.993,157.0314,156.9547,156.9739,5586.0
2019-04-24 11:10:00,163.69,163.7,163.59,163.64,8172.0,157.0026,157.0122,156.9067,156.9547,8172.0
2019-04-24 11:20:00,163.63,163.64,163.56,163.58,9991.0,156.9451,156.9547,156.8779,156.8971,9991.0
2019-04-24 11:30:00,163.59,163.7,163.57,163.68,7763.0,156.9067,157.0122,156.8875,156.993,7763.0
2019-04-24 11:40:00,163.65,163.69,163.49,163.51,6528.0,156.9643,157.0026,156.8108,156.83,6528.0
2019-04-24 11:50:00,163.47,163.48,163.39,163.46,14794.0,156.7916,156.8012,156.7149,156.782,14794.0
2019-04-24 12:00:00,163.43,163.47,163.36,163.39,8153.0,156.7533,156.7916,156.6861,156.7149,8153.0
2019-04-24 12:10:00,163.38,163.45,163.37,163.45,7968.0,156.7053,156.7724,156.6957,156.7724,7968.0
2019-04-24 12:20:00,163.44,163.47,163.42,163.46,7851.0,156.7628,156.7916,156.7437,156.782,7851.0
2019-04-24 12:30:00,163.45,163.5,163.43,163.48,13312.0,156.7724,156.8204,156.7533,156.8012,13312.0
2019-04-24 12:40:00,163.46,163.49,163.37,163.43,5498.0,156.782,156.8108,156.6957,156.7533,5498.0
2019-04-24 12:50:00,163.43,163.44,163.2,163.23,11427.0,156.7533,156.7628,156.5326,156.5614,11427.0
2019-04-24 13:00:00,163.23,163.26,163.18,163.21,8062.0,156.5614,156.5902,156.5135,156.5422,8062.0
2019-04-24 13:10:00,163.23,163.29,163.16,163.28,9688.0,156.5614,156.619,156.4943,156.6094,9688.0
2019-04-24 13:20:00,163.28,163.37,163.26,163.34,9377.0,156.6094,156.6957,156.5902,156.6669,9377.0
2019-04-24 13:30:00,163.34,163.41,163.33,163.41,12074.0,156.6669,156.7341,156.6573,156.7341,12074.0
2019-04-24 13:40:00,163.41,163.41,163.35,163.4,10025.0,156.7341,156.7341,156.6765,156.7245,10025.0
2019-04-24 13:50:00,163.4,163.43,163.31,163.31,14584.0,156.7245,156.7533,156.6382,156.6382,14584.0
2019-04-24 14:00:00,163.29,163.4,163.29,163.38,11594.0,156.619,156.7245,156.619,156.7053,11594.0
2019-04-24 14:10:00,163.38,163.41,163.34,163.35,7661.0,156.7053,156.7341,156.6669,156.6765,7661.0
2019-04-24 14:20:00,163.36,163.41,163.28,163.32,9538.0,156.6861,156.7341,156.6094,156.6477,9538.0
2019-04-24 14:30:00,163.29,163.34,163.28,163.33,29284.0,156.619,156.6669,156.6094,156.6573,29284.0
2019-04-24 14:40:00,163.33,163.46,163.33,163.46,55183.0,156.6573,156.782,156.6573,156.782,55183.0
2019-04-24 14:50:00,163.47,163.49,163.44,163.45,15959.0,156.7916,156.8108,156.7628,156.7724,15959.0
2019-04-24 15:00:00,163.46,163.49,163.42,163.47,24220.0,156.782,156.8108,156.7437,156.7916,24220.0
2019-04-24 15:10:00,163.46,163.47,163.37,163.41,8902.0,156.782,156.7916,156.6957,156.7341,8902.0
2019-04-24 15:20:00,163.43,163.45,163.35,163.39,10751.0,156.7533,156.7724,156.6765,156.7149,10751.0
2019-04-24 15:30:00,163.39,163.41,163.32,163.36,21350.0,156.7149,156.7341,156.6477,156.6861,21350.0
2019-04-24 15:40:00,163.33,163.45,163.31,163.41,15141.0,156.6573,156.7724,156.6382,156.7341,15141.0
2019-04-24 15:50:00,163.39,163.39,163.06,163.09,25842.0,156.7149,156.7149,156.3984,156.4271,25842.0
2019-04-25 09:30:00,163.79,163.86,163.21,163.38,62306.0,157.0985,157.1657,156.5422,156.7053,62306.0
2019-04-25 09:40:00,163.38,163.57,163.31,163.51,27151.0,156.7053,156.8875,156.6382,156.83,27151.0
2019-04-25 09:50:00,163.53,163.71,163.53,163.63,35027.0,156.8492,157.0218,156.8492,156.9451,35027.0
2019-04-25 10:00:00,163.62,163.74,163.43,163.43,35280.0,156.9355,157.0506,156.7533,156.7533,35280.0
2019-04-25 10:10:00,163.43,163.43,162.85,162.95,34637.0,156.7533,156.7533,156.1969,156.2929,34637.0
2019-04-25 10:20:00,163.01,163.03,162.72,163.03,36327.0,156.3504,156.3696,156.0723,156.3696,36327.0
2019-04-25 10:30:00,163.01,163.2,162.8,163.18,85208.0,156.3504,156.5326,156.149,156.5135,85208.0
2019-04-25 10:40:00,163.16,163.32,163.13,163.32,23587.0,156.4943,156.6477,156.4655,156.6477,23587.0
2019-04-25 10:50:00,163.32,163.43,163.2,163.42,7379.0,156.6477,156.7533,156.5326,156.7437,7379.0
2019-04-25 11:00:00,163.39,163.52,163.34,163.34,17603.0,156.7149,156.8396,156.6669,156.6669,17603.0
2019-04-25 11:10:00,163.33,163.38,163.15,163.19,15633.0,156.6573,156.7053,156.4847,156.5231,15633.0
2019-04-25 11:20:00,163.26,163.68,163.26,163.61,9063.0,156.5902,156.993,156.5902,156.9259,9063.0
2019-04-25 11:30:00,163.64,163.81,163.59,163.77,22930.0,156.9547,157.1177,156.9067,157.0794,22930.0
2019-04-25 11:40:00,163.81,163.88,163.74,163.79,12604.0,157.1177,157.1849,157.0506,157.0985,12604.0
2019-04-25 11:50:00,163.83,163.89,163.81,163.87,5622.0,157.1369,157.1945,157.1177,157.1753,5622.0
2019-04-25 12:00:00,163.8,163.85,163.69,163.73,12465.0,157.1081,157.1561,157.0026,157.041,12465.0
2019-04-25 12:10:00,163.72,163.73,163.63,163.68,20945.0,157.0314,157.041,156.9451,156.993,20945.0
2019-04-25 12:20:00,163.66,163.69,163.53,163.53,77372.0,156.9739,157.0026,156.8492,156.8492,77372.0
2019-04-25 12:30:00,163.53,163.64,163.52,163.59,29312.0,156.8492,156.9547,156.8396,156.9067,29312.0
2019-04-25 12:40:00,163.58,163.6,163.52,163.59,6465.0,156.8971,156.9163,156.8396,156.9067,6465.0
2019-04-25 12:50:00,163.61,163.62,163.52,163.55,19772.0,156.9259,156.9355,156.8396,156.8684,19772.0
2019-04-25 13:00:00,163.6,163.61,163.55,163.59,23945.0,156.9163,156.9259,156.8684,156.9067,23945.0
2019-04-25 13:10:00,163.58,163.59,163.5,163.56,10726.0,156.8971,156.9067,156.8204,156.8779,10726.0
2019-04-25 13:20:00,163.56,163.61,163.52,163.6,6707.0,156.8779,156.9259,156.8396,156.9163,6707.0
2019-04-25 13:30:00,163.6,163.68,163.59,163.67,9934.0,156.9163,156.993,156.9067,156.9834,9934.0
2019-04-25 13:40:00,163.64,163.7,163.64,163.67,10635.0,156.9547,157.0122,156.9547,156.9834,10635.0
2019-04-25 13:50:00,163.63,163.71,163.57,163.69,11297.0,156.9451,157.0218,156.8875,157.0026,11297.0
2019-04-25 14:00:00,163.71,163.83,163.71,163.78,21525.0,157.0218,157.1369,157.0218,157.089,21525.0
2019-04-25 14:10:00,163.8,163.83,163.78,163.81,7286.0,157.1081,157.1369,157.089,157.1177,7286.0
2019-04-25 14:20:00,163.78,163.8,163.69,163.74,2461.0,157.089,157.1081,157.0026,157.0506,2461.0
2019-04-25 14:30:00,163.74,163.77,163.71,163.75,33937.0,157.0506,157.0794,157.0218,157.0602,33937.0
2019-04-25 14:40:00,163.72,163.8,163.7,163.72,16426.0,157.0314,157.1081,157.0122,157.0314,16426.0
2019-04-25 14:50:00,163.74,163.79,163.73,163.79,4385.0,157.0506,157.0985,157.041,157.0985,4385.0
2019-04-25 15:00:00,163.78,163.8,163.64,163.66,21215.0,157.089,157.1081,156.9547,156.9739,21215.0
2019-04-25 15:10:00,163.67,163.69,163.6,163.69,21835.0,156.9834,157.0026,156.9163,157.0026,21835.0
2019-04-25 15:20:00,163.68,163.73,163.65,163.69,29258.0,156.993,157.041,156.9643,157.0026,29258.0
2019-04-25 15:30:00,163.72,163.75,163.63,163.68,10745.0,157.0314,157.0602,156.9451,156.993,10745.0
2019-04-25 15:40:00,163.7,163.82,163.69,163.69,20159.0,157.0122,157.1273,157.0026,157.0026,20159.0
2019-04-25 15:50:00,163.69,163.75,163.48,163.49,50521.0,157.0026,157.0602,156.8012,156.8108,50521.0
2019-04-26 09:30:00,163.65,163.65,162.92,162.97,32890.0,156.9643,156.9643,156.2641,156.312,32890.0
2019-04-26 09:40:00,163.02,163.09,162.87,163.05,16944.0,156.36,156.4271,156.2161,156.3888,16944.0
2019-04-26 09:50:00,163.09,163.14,162.63,162.83,11383.0,156.4271,156.4751,155.9859,156.1778,11383.0
2019-04-26 10:00:00,162.75,163.0,162.61,162.94,10178.0,156.101,156.3408,155.9668,156.2833,10178.0
2019-04-26 10:10:00,163.03,163.15,162.96,163.15,8095.0,156.3696,156.4847,156.3025,156.4847,8095.0
2019-04-26 10:20:00,163.08,163.25,163.08,163.2,12677.0,156.4176,156.5806,156.4176,156.5326,12677.0
2019-04-26 10:30:00,163.21,163.27,163.19,163.23,3813.0,156.5422,156.5998,156.5231,156.5614,3813.0
2019-04-26 10:40:00,163.19,163.24,163.09,163.22,7576.0,156.5231,156.571,156.4271,156.5518,7576.0
2019-04-26 10:50:00,163.23,163.37,163.17,163.3,3485.0,156.5614,156.6957,156.5039,156.6286,3485.0
2019-04-26 11:00:00,163.31,163.41,163.23,163.39,7904.0,156.6382,156.7341,156.5614,156.7149,7904.0
2019-04-26 11:10:00,163.42,163.58,163.42,163.52,32104.0,156.7437,156.8971,156.7437,156.8396,32104.0
2019-04-26 11:20:00,163.52,163.65,163.52,163.63,11708.0,156.8396,156.9643,156.8396,156.9451,11708.0
2019-04-26 11:30:00,163.63,163.67,163.6,163.63,9817.0,156.9451,156.9834,156.9163,156.9451,9817.0
2019-04-26 11:40:00,163.61,163.73,163.61,163.69,15966.0,156.9259,157.041,156.9259,157.0026,15966.0
2019-04-26 11:50:00,163.7,163.73,163.54,163.58,6692.0,157.0122,157.041,156.8588,156.8971,6692.0
2019-04-26 12:00:00,163.55,163.65,163.52,163.61,3693.0,156.8684,156.9643,156.8396,156.9259,3693.0
2019-04-26 12:10:00,163.62,163.65,163.59,163.6,16812.0,156.9355,156.9643,156.9067,156.9163,16812.0
2019-04-26 12:20:00,163.6,163.65,163.55,163.61,4139.0,156.9163,156.9643,156.8684,156.9259,4139.0
2019-04-26 12:30:00,163.64,163.71,163.63,163.65,5268.0,156.9547,157.0218,156.9451,156.9643,5268.0
2019-04-26 12:40:00,163.61,163.62,163.55,163.61,6607.0,156.9259,156.9355,156.8684,156.9259,6607.0
2019-04-26 12:50:00,163.61,163.63,163.54,163.54,6335.0,156.9259,156.9451,156.8588,156.8588,6335.0
2019-04-26 13:00:00,163.52,163.53,163.39,163.42,5795.0,156.8396,156.8492,156.7149,156.7437,5795.0
2019-04-26 13:10:00,163.42,163.47,163.38,163.46,6556.0,156.7437,156.7916,156.7053,156.782,6556.0
2019-04-26 13:20:00,163.46,163.51,163.44,163.51,5390.0,156.782,156.83,156.7628,156.83,5390.0
2019-04-26 13:30:00,163.52,163.55,163.45,163.5,7958.0,156.8396,156.8684,156.7724,156.8204,7958.0
2019-04-26 13:40:00,163.47,163.53,163.39,163.53,9844.0,156.7916,156.8492,156.7149,156.8492,9844.0
2019-04-26 13:50:00,163.53,163.55,163.48,163.51,13007.0,156.8492,156.8684,156.8012,156.83,13007.0
2019-04-26 14:00:00,163.52,163.56,163.36,163.55,16070.0,156.8396,156.8779,156.6861,156.8684,16070.0
2019-04-26 14:10:00,163.53,163.6,163.5,163.6,27028.0,156.8492,156.9163,156.8204,156.9163,27028.0
2019-04-26 14:20:00,163.64,163.71,163.64,163.67,3240.0,156.9547,157.0218,156.9547,156.9834,3240.0
2019-04-26 14:30:00,163.68,163.69,163.63,163.69,9240.0,156.993,157.0026,156.9451,157.0026,9240.0
2019-04-26 14:40:00,163.69,163.76,163.68,163.68,9390.0,157.0026,157.0698,156.993,156.993,9390.0
2019-04-26 14:50:00,163.67,163.74,163.65,163.73,8477.0,156.9834,157.0506,156.9643,157.041,8477.0
2019-04-26 15:00:00,163.75,163.94,163.72,163.84,46099.0,157.0602,157.2424,157.0314,157.1465,46099.0
2019-04-26 15:10:00,163.87,163.87,163.79,163.83,11358.0,157.1753,157.1753,157.0985,157.1369,11358.0
2019-04-26 15:20:00,163.84,163.89,163.79,163.87,26602.0,157.1465,157.1945,157.0985,157.1753,26602.0
2019-04-26 15:30:00,163.79,164.02,163.79,164.01,9725.0,157.0985,157.3191,157.0985,157.3096,9725.0
2019-04-26 15:40:00,164.03,164.06,163.92,163.94,13592.0,157.3287,157.3575,157.2232,157.2424,13592.0
2019-04-26 15:50:00,163.91,164.16,163.84,164.16,16204.0,157.2136,157.4534,157.1465,157.4534,16204.0
2019-04-29 09:30:00,164.16,164.28,164.1,164.15,36304.0,157.4534,157.5685,157.3959,157.4438,36304.0
2019-04-29 09:40:00,164.11,164.22,164.06,164.18,7586.0,157.4055,157.511,157.3575,157.4726,7586.0
2019-04-29 09:50:00,164.1,164.21,163.99,164.15,5916.0,157.3959,157.5014,157.2904,157.4438,5916.0
2019-04-29 10:00:00,164.16,164.16,163.9,164.0,14724.0,157.4534,157.4534,157.2041,157.3,14724.0
2019-04-29 10:10:00,164.02,164.2,164.02,164.17,5221.0,157.3191,157.4918,157.3191,157.463,5221.0
2019-04-29 10:20:00,164.17,164.28,164.17,164.22,6996.0,157.463,157.5685,157.463,157.511,6996.0
2019-04-29 10:30:00,164.22,164.34,164.16,164.3,8350.0,157.511,157.6261,157.4534,157.5877,8350.0
2019-04-29 10:40:00,164.31,164.39,164.25,164.39,7585.0,157.5973,157.674,157.5398,157.674,7585.0
2019-04-29 10:50:00,164.4,164.4,164.29,164.31,7679.0,157.6836,157.6836,157.5781,157.5973,7679.0
2019-04-29 11:00:00,164.3,164.38,164.23,164.31,7457.0,157.5877,157.6644,157.5206,157.5973,7457.0
2019-04-29 11:10:00,164.33,164.33,164.15,164.2,5537.0,157.6165,157.6165,157.4438,157.4918,5537.0
2019-04-29 11:20:00,164.18,164.25,164.17,164.24,4551.0,157.4726,157.5398,157.463,157.5302,4551.0
2019-04-29 11:30:00,164.26,164.29,164.17,164.17,3059.0,157.5493,157.5781,157.463,157.463,3059.0
2019-04-29 11:40:00,164.19,164.22,164.13,164.19,10689.0,157.4822,157.511,157.4247,157.4822,10689.0
2019-04-29 11:50:00,164.15,164.21,164.12,164.12,6777.0,157.4438,157.5014,157.4151,157.4151,6777.0
2019-04-29 12:00:00,164.09,164.24,164.09,164.23,5663.0,157.3863,157.5302,157.3863,157.5206,5663.0
2019-04-29 12:10:00,164.24,164.28,164.2,164.26,10808.0,157.5302,157.5685,157.4918,157.5493,10808.0
2019-04-29 12:20:00,164.27,164.33,164.27,164.33,5222.0,157.5589,157.6165,157.5589,157.6165,5222.0
2019-04-29 12:30:00,164.35,164.38,164.31,164.36,7844.0,157.6357,157.6644,157.5973,157.6453,7844.0
2019-04-29 12:40:00,164.36,164.39,164.33,164.39,2997.0,157.6453,157.674,157.6165,157.674,2997.0
2019-04-29 12:50:00,164.39,164.48,164.38,164.4,10665.0,157.674,157.7604,157.6644,157.6836,10665.0
2019-04-29 13:00:00,164.39,164.41,164.34,164.37,4321.0,157.674,157.6932,157.6261,157.6548,4321.0
2019-04-29 13:10:00,164.37,164.41,164.35,164.39,2573.0,157.6548,157.6932,157.6357,157.674,2573.0
2019-04-29 13:20:00,164.4,164.43,164.36,164.41,6621.0,157.6836,157.7124,157.6453,157.6932,6621.0
2019-04-29 13:30:00,164.42,164.45,164.34,164.35,3248.0,157.7028,157.7316,157.6261,157.6357,3248.0
2019-04-29 13:40:00,164.33,164.33,164.3,164.33,6982.0,157.6165,157.6165,157.5877,157.6165,6982.0
2019-04-29 13:50:00,164.32,164.41,164.32,164.39,9792.0,157.6069,157.6932,157.6069,157.674,9792.0
2019-04-29 14:00:00,164.4,164.51,164.39,164.48,7083.0,157.6836,157.7891,157.674,157.7604,7083.0
2019-04-29 14:10:00,164.48,164.54,164.45,164.52,18138.0,157.7604,157.8179,157.7316,157.7987,18138.0
2019-04-29 14:20:00,164.55,164.55,164.46,164.49,11982.0,157.8275,157.8275,157.7412,157.7699,11982.0
2019-04-29 14:30:00,164.48,164.5,164.45,164.48,24060.0,157.7604,157.7795,157.7316,157.7604,24060.0
2019-04-29 14:40:00,164.45,164.55,164.43,164.47,21438.0,157.7316,157.8275,157.7124,157.7508,21438.0
2019-04-29 14:50:00,164.45,164.53,164.44,164.5,18649.0,157.7316,157.8083,157.722,157.7795,18649.0
2019-04-29 15:00:00,164.51,164.52,164.46,164.47,6643.0,157.7891,157.7987,157.7412,157.7508,6643.0
2019-04-29 15:10:00,164.48,164.48,164.4,164.4,6147.0,157.7604,157.7604,157.6836,157.6836,6147.0
2019-04-29 15:20:00,164.44,164.44,164.32,164.34,5672.0,157.722,157.722,157.6069,157.6261,5672.0
2019-04-29 15:30:00,164.32,164.45,164.32,164.45,11660.0,157.6069,157.7316,157.6069,157.7316,11660.0
2019-04-29 15:40:00,164.44,164.44,164.3,164.32,7578.0,157.722,157.722,157.5877,157.6069,7578.0
2019-04-29 15:50:00,164.31,164.32,164.2,164.24,15561.0,157.5973,157.6069,157.4918,157.5302,15561.0
2019-04-30 09:30:00,163.56,163.66,163.26,163.5,26811.0,156.8779,156.9739,156.5902,156.8204,26811.0
2019-04-30 09:40:00,163.4,163.58,163.36,163.49,16390.0,156.7245,156.8971,156.6861,156.8108,16390.0
2019-04-30 09:50:00,163.48,163.54,163.43,163.49,6712.0,156.8012,156.8588,156.7533,156.8108,6712.0
2019-04-30 10:00:00,163.5,163.72,163.43,163.62,9772.0,156.8204,157.0314,156.7533,156.9355,9772.0
2019-04-30 10:10:00,163.61,163.62,163.42,163.43,3502.0,156.9259,156.9355,156.7437,156.7533,3502.0
2019-04-30 10:20:00,163.48,163.49,163.2,163.25,7607.0,156.8012,156.8108,156.5326,156.5806,7607.0
2019-04-30 10:30:00,163.26,163.37,163.19,163.27,12530.0,156.5902,156.6957,156.5231,156.5998,12530.0
2019-04-30 10:40:00,163.22,163.37,163.2,163.33,12397.0,156.5518,156.6957,156.5326,156.6573,12397.0
2019-04-30 10:50:00,163.32,163.35,163.2,163.22,3584.0,156.6477,156.6765,156.5326,156.5518,3584.0
2019-04-30 11:00:00,163.17,163.18,162.64,162.64,14748.0,156.5039,156.5135,155.9955,155.9955,14748.0
2019-04-30 11:10:00,162.62,162.86,162.61,162.85,11903.0,155.9763,156.2065,155.9668,156.1969,11903.0
2019-04-30 11:20:00,162.85,163.0,162.85,162.88,8587.0,156.1969,156.3408,156.1969,156.2257,8587.0
2019-04-30 11:30:00,162.83,163.17,162.83,163.13,11897.0,156.1778,156.5039,156.1778,156.4655,11897.0
2019-04-30 11:40:00,163.14,163.26,163.12,163.25,3838.0,156.4751,156.5902,156.4559,156.5806,3838.0
2019-04-30 11:50:00,163.28,163.39,163.27,163.31,3990.0,156.6094,156.7149,156.5998,156.6382,3990.0
2019-04-30 12:00:00,163.31,163.35,163.26,163.35,3937.0,156.6382,156.6765,156.5902,156.6765,3937.0
2019-04-30 12:10:00,163.41,163.5,163.41,163.49,4598.0,156.7341,156.8204,156.7341,156.8108,4598.0
2019-04-30 12:20:00,163.44,163.52,163.44,163.46,5827.0,156.7628,156.8396,156.7628,156.782,5827.0
2019-04-30 12:30:00,163.42,163.48,163.42,163.44,5454.0,156.7437,156.8012,156.7437,156.7628,5454.0
2019-04-30 12:40:00,163.49,163.53,163.35,163.35,2434.0,156.8108,156.8492,156.6765,156.6765,2434.0
2019-04-30 12:50:00,163.35,163.44,163.3,163.44,5822.0,156.6765,156.7628,156.6286,156.7628,5822.0
2019-04-30 13:00:00,163.54,163.54,163.45,163.45,28065.0,156.8588,156.8588,156.7724,156.7724,28065.0
2019-04-30 13:10:00,163.45,163.47,163.4,163.4,5494.0,156.7724,156.7916,156.7245,156.7245,5494.0
2019-04-30 13:20:00,163.43,163.45,163.35,163.35,9916.0,156.7533,156.7724,156.6765,156.6765,9916.0
2019-04-30 13:30:00,163.32,163.53,163.31,163.53,18369.0,156.6477,156.8492,156.6382,156.8492,18369.0
2019-04-30 13:40:00,163.61,163.73,163.6,163.72,6547.0,156.9259,157.041,156.9163,157.0314,6547.0
2019-04-30 13:50:00,163.74,163.84,163.7,163.83,14888.0,157.0506,157.1465,157.0122,157.1369,14888.0
2019-04-30 14:00:00,163.84,163.85,163.64,163.67,11210.0,157.1465,157.1561,156.9547,156.9834,11210.0
2019-04-30 14:10:00,163.63,163.7,163.61,163.68,29322.0,156.9451,157.0122,156.9259,156.993,29322.0
2019-04-30 14:20:00,163.7,163.73,163.63,163.66,3502.0,157.0122,157.041,156.9451,156.9739,3502.0
2019-04-30 14:30:00,163.66,163.7,163.58,163.68,17160.0,156.9739,157.0122,156.8971,156.993,17160.0
2019-04-30 14:40:00,163.67,163.73,163.64,163.68,4998.0,156.9834,157.041,156.9547,156.993,4998.0
2019-04-30 14:50:00,163.66,163.69,163.55,163.59,8228.0,156.9739,157.0026,156.8684,156.9067,8228.0
2019-04-30 15:00:00,163.62,163.7,163.55,163.68,11112.0,156.9355,157.0122,156.8684,156.993,11112.0
2019-04-30 15:10:00,163.65,163.67,163.51,163.54,25885.0,156.9643,156.9834,156.83,156.8588,25885.0
2019-04-30 15:20:00,163.57,163.7,163.56,163.59,10925.0,156.8875,157.0122,156.8779,156.9067,10925.0
2019-04-30 15:30:00,163.58,163.69,163.56,163.66,6334.0,156.8971,157.0026,156.8779,156.9739,6334.0
2019-04-30 15:40:00,163.67,163.68,163.56,163.64,44960.0,156.9834,156.993,156.8779,156.9547,44960.0
2019-04-30 15:50:00,163.65,163.96,163.6,163.79,27454.0,156.9643,157.2616,156.9163,157.0985,27454.0
2019-05-01 09:30:00,164.53,164.57,164.19,164.34,28118.0,157.8083,157.8467,157.4822,157.6261,28118.0
2019-05-01 09:40:00,164.4,164.4,164.17,164.17,12984.0,157.6836,157.6836,157.463,157.463,12984.0
2019-05-01 09:50:00,164.2,164.25,164.12,164.24,17296.0,157.4918,157.5398,157.4151,157.5302,17296.0
2019-05-01 10:00:00,164.17,164.32,164.0,164.28,17790.0,157.463,157.6069,157.3,157.5685,17790.0
2019-05-01 10:10:00,164.3,164.37,164.18,164.18,38930.0,157.5877,157.6548,157.4726,157.4726,38930.0
2019-05-01 10:20:00,164.18,164.22,164.06,164.06,3488.0,157.4726,157.511,157.3575,157.3575,3488.0
2019-05-01 10:30:00,164.01,164.15,164.0,164.11,2922.0,157.3096,157.4438,157.3,157.4055,2922.0
2019-05-01 10:40:00,164.15,164.19,164.03,164.16,6635.0,157.4438,157.4822,157.3287,157.4534,6635.0
2019-05-01 10:50:00,164.16,164.21,164.15,164.18,7258.0,157.4534,157.5014,157.4438,157.4726,7258.0
2019-05-01 11:00:00,164.15,164.26,164.1,164.21,18667.0,157.4438,157.5493,157.3959,157.5014,18667.0
2019-05-01 11:10:00,164.24,164.33,164.23,164.28,5941.0,157.5302,157.6165,157.5206,157.5685,5941.0
2019-05-01 11:20:00,164.24,164.31,164.24,164.24,4722.0,157.5302,157.5973,157.5302,157.5302,4722.0
2019-05-01 11:30:00,164.28,164.45,164.26,164.44,7867.0,157.5685,157.7316,157.5493,157.722,7867.0
2019-05-01 11:40:00,164.47,164.56,164.41,164.44,8274.0,157.7508,157.8371,157.6932,157.722,8274.0
2019-05-01 11:50:00,164.46,164.49,164.37,164.37,15722.0,157.7412,157.7699,157.6548,157.6548,15722.0
2019-05-01 12:00:00,164.4,164.42,164.29,164.3,8235.0,157.6836,157.7028,157.5781,157.5877,8235.0
2019-05-01 12:10:00,164.32,164.33,164.22,164.22,5598.0,157.6069,157.6165,157.511,157.511,5598.0
2019-05-01 12:20:00,164.15,164.17,164.02,164.13,14967.0,157.4438,157.463,157.3191,157.4247,14967.0
2019-05-01 12:30:00,164.09,164.13,164.03,164.06,2781.0,157.3863,157.4247,157.3287,157.3575,2781.0
2019-05-01 12:40:00,164.02,164.04,163.84,163.97,12765.0,157.3191,157.3383,157.1465,157.2712,12765.0
2019-05-01 12:50:00,164.02,164.04,163.94,164.04,4266.0,157.3191,157.3383,157.2424,157.3383,4266.0
2019-05-01 13:00:00,164.03,164.2,164.02,164.02,8833.0,157.3287,157.4918,157.3191,157.3191,8833.0
2019-05-01 13:10:00,164.01,164.07,163.92,164.01,3509.0,157.3096,157.3671,157.2232,157.3096,3509.0
2019-05-01 13:20:00,164.05,164.09,164.01,164.06,9968.0,157.3479,157.3863,157.3096,157.3575,9968.0
2019-05-01 13:30:00,164.06,164.1,164.02,164.06,5966.0,157.3575,157.3959,157.3191,157.3575,5966.0
2019-05-01 13:40:00,164.05,164.09,164.01,164.01,2822.0,157.3479,157.3863,157.3096,157.3096,2822.0
2019-05-01 13:50:00,164.06,164.18,164.01,164.15,10319.0,157.3575,157.4726,157.3096,157.4438,10319.0
2019-05-01 14:00:00,164.18,164.57,164.15,164.46,11770.0,157.4726,157.8467,157.4438,157.7412,11770.0
2019-05-01 14:10:00,164.46,164.49,164.36,164.49,5828.0,157.7412,157.7699,157.6453,157.7699,5828.0
2019-05-01 14:20:00,164.5,164.54,164.42,164.43,36206.0,157.7795,157.8179,157.7028,157.7124,36206.0
2019-05-01 14:30:00,164.43,164.51,163.71,163.71,21591.0,157.7124,157.7891,157.0218,157.0218,21591.0
2019-05-01 14:40:00,163.63,163.79,163.49,163.66,18002.0,156.9451,157.0985,156.8108,156.9739,18002.0
2019-05-01 14:50:00,163.66,163.99,163.6,163.88,21073.0,156.9739,157.2904,156.9163,157.1849,21073.0
2019-05-01 15:00:00,163.81,163.92,163.55,163.73,7658.0,157.1177,157.2232,156.8684,157.041,7658.0
2019-05-01 15:10:00,163.73,163.88,163.66,163.86,15450.0,157.041,157.1849,156.9739,157.1657,15450.0
2019-05-01 15:20:00,163.82,163.84,163.36,163.45,8568.0,157.1273,157.1465,156.6861,156.7724,8568.0
2019-05-01 15:30:00,163.42,163.43,163.18,163.21,11779.0,156.7437,156.7533,156.5135,156.5422,11779.0
2019-05-01 15:40:00,163.15,163.23,162.96,162.99,15006.0,156.4847,156.5614,156.3025,156.3312,15006.0
2019-05-01 15:50:00,162.97,163.01,162.57,162.58,40734.0,156.312,156.3504,155.9284,155.938,40734.0
2019-05-02 09:30:00,162.51,162.58,162.17,162.47,25451.0,155.8708,155.938,155.5447,155.8325,25451.0
2019-05-02 09:40:00,162.62,162.86,162.61,162.81,20115.0,155.9763,156.2065,155.9668,156.1586,20115.0
2019-05-02 09:50:00,162.84,162.88,162.71,162.76,14203.0,156.1874,156.2257,156.0627,156.1106,14203.0
2019-05-02 10:00:00,162.82,163.05,162.79,162.99,28267.0,156.1682,156.3888,156.1394,156.3312,28267.0
2019-05-02 10:10:00,163.0,163.2,163.0,163.13,25977.0,156.3408,156.5326,156.3408,156.4655,25977.0
2019-05-02 10:20:00,163.13,163.16,162.87,162.91,12703.0,156.4655,156.4943,156.2161,156.2545,12703.0
2019-05-02 10:30:00,162.91,163.11,162.87,163.1,9821.0,156.2545,156.4463,156.2161,156.4367,9821.0
2019-05-02 10:40:00,163.07,163.08,162.84,162.91,14477.0,156.408,156.4176,156.1874,156.2545,14477.0
2019-05-02 10:50:00,162.82,162.87,162.54,162.55,8798.0,156.1682,156.2161,155.8996,155.9092,8798.0
2019-05-02 11:00:00,162.58,162.76,162.53,162.76,10083.0,155.938,156.1106,155.89,156.1106,10083.0
2019-05-02 11:10:00,162.7,162.72,162.33,162.34,12543.0,156.0531,156.0723,155.6982,155.7078,12543.0
2019-05-02 11:20:00,162.34,162.34,161.9,161.9,32901.0,155.7078,155.7078,155.2858,155.2858,32901.0
2019-05-02 11:30:00,161.9,162.27,161.9,161.98,18165.0,155.2858,155.6406,155.2858,155.3625,18165.0
2019-05-02 11:40:00,161.86,162.07,161.21,161.47,44873.0,155.2474,155.4488,154.6239,154.8733,44873.0
2019-05-02 11:50:00,161.47,161.56,161.14,161.37,26110.0,154.8733,154.9596,154.5568,154.7774,26110.0
2019-05-02 12:00:00,161.38,161.59,161.28,161.59,14813.0,154.787,154.9884,154.6911,154.9884,14813.0
2019-05-02 12:10:00,161.54,161.65,161.35,161.35,26090.0,154.9405,155.046,154.7582,154.7582,26090.0
2019-05-02 12:20:00,161.51,161.69,161.49,161.65,62059.0,154.9117,155.0843,154.8925,155.046,62059.0
2019-05-02 12:30:00,161.67,161.91,161.62,161.9,23546.0,155.0652,155.2954,155.0172,155.2858,23546.0
2019-05-02 12:40:00,161.89,161.93,161.6,161.75,17493.0,155.2762,155.3145,154.998,155.1419,17493.0
2019-05-02 12:50:00,161.72,161.78,161.56,161.68,11583.0,155.1131,155.1707,154.9596,155.0747,11583.0
2019-05-02 13:00:00,161.7,161.8,161.46,161.79,5950.0,155.0939,155.1898,154.8637,155.1803,5950.0
2019-05-02 13:10:00,161.85,162.02,161.83,161.96,17834.0,155.2378,155.4009,155.2186,155.3433,17834.0
2019-05-02 13:20:00,162.02,162.13,161.96,162.08,15995.0,155.4009,155.5064,155.3433,155.4584,15995.0
2019-05-02 13:30:00,162.04,162.31,162.02,162.25,16034.0,155.42,155.679,155.4009,155.6215,16034.0
2019-05-02 13:40:00,162.27,162.28,162.0,162.01,12110.0,155.6406,155.6502,155.3817,155.3913,12110.0
2019-05-02 13:50:00,162.04,162.24,162.04,162.12,8994.0,155.42,155.6119,155.42,155.4968,8994.0
2019-05-02 14:00:00,162.11,162.23,162.01,162.02,16048.0,155.4872,155.6023,155.3913,155.4009,16048.0
2019-05-02 14:10:00,162.06,162.37,162.03,162.26,11115.0,155.4392,155.7366,155.4104,155.6311,11115.0
2019-05-02 14:20:00,162.26,162.38,162.15,162.19,25909.0,155.6311,155.7461,155.5255,155.5639,25909.0
2019-05-02 14:30:00,162.17,162.32,162.08,162.09,25805.0,155.5447,155.6886,155.4584,155.468,25805.0
2019-05-02 14:40:00,162.08,162.21,161.87,161.91,14608.0,155.4584,155.5831,155.257,155.2954,14608.0
2019-05-02 14:50:00,161.91,162.1,161.78,162.0,47077.0,155.2954,155.4776,155.1707,155.3817,47077.0
2019-05-02 15:00:00,161.99,162.12,161.95,162.0,43638.0,155.3721,155.4968,155.3337,155.3817,43638.0
2019-05-02 15:10:00,162.02,162.2,162.02,162.11,7643.0,155.4009,155.5735,155.4009,155.4872,7643.0
2019-05-02 15:20:00,162.18,162.32,162.17,162.24,10145.0,155.5543,155.6886,155.5447,155.6119,10145.0
2019-05-02 15:30:00,162.24,162.34,162.11,162.21,61150.0,155.6119,155.7078,155.4872,155.5831,61150.0
2019-05-02 15:40:00,162.15,162.2,161.98,162.05,38422.0,155.5255,155.5735,155.3625,155.4296,38422.0
2019-05-02 15:50:00,162.05,162.29,162.05,162.28,54795.0,155.4296,155.6598,155.4296,155.6502,54795.0
2019-05-03 09:30:00,163.28,163.36,163.18,163.22,23199.0,156.6094,156.6861,156.5135,156.5518,23199.0
2019-05-03 09:40:00,163.29,163.41,163.1,163.33,12889.0,156.619,156.7341,156.4367,156.6573,12889.0
2019-05-03 09:50:00,163.37,163.5,163.27,163.45,9535.0,156.6957,156.8204,156.5998,156.7724,9535.0
2019-05-03 10:00:00,163.43,163.64,163.38,163.45,8727.0,156.7533,156.9547,156.7053,156.7724,8727.0
2019-05-03 10:10:00,163.46,163.5,163.27,163.4,12644.0,156.782,156.8204,156.5998,156.7245,12644.0
2019-05-03 10:20:00,163.37,163.48,163.27,163.48,5498.0,156.6957,156.8012,156.5998,156.8012,5498.0
2019-05-03 10:30:00,163.52,163.59,163.48,163.51,3622.0,156.8396,156.9067,156.8012,156.83,3622.0
2019-05-03 10:40:00,163.55,163.78,163.54,163.75,43185.0,156.8684,157.089,156.8588,157.0602,43185.0
2019-05-03 10:50:00,163.8,163.81,163.69,163.8,24204.0,157.1081,157.1177,157.0026,157.1081,24204.0
2019-05-03 11:00:00,163.79,163.96,163.77,163.93,4386.0,157.0985,157.2616,157.0794,157.2328,4386.0
2019-05-03 11:10:00,163.94,163.95,163.78,163.82,12030.0,157.2424,157.252,157.089,157.1273,12030.0
2019-05-03 11:20:00,163.72,163.75,163.61,163.62,3479.0,157.0314,157.0602,156.9259,156.9355,3479.0
2019-05-03 11:30:00,163.7,163.76,163.63,163.73,9078.0,157.0122,157.0698,156.9451,157.041,9078.0
2019-05-03 11:40:00,163.74,163.83,163.72,163.72,2673.0,157.0506,157.1369,157.0314,157.0314,2673.0
2019-05-03 11:50:00,163.75,163.88,163.7,163.85,3290.0,157.0602,157.1849,157.0122,157.1561,3290.0
2019-05-03 12:00:00,163.79,163.97,163.74,163.95,9361.0,157.0985,157.2712,157.0506,157.252,9361.0
2019-05-03 12:10:00,163.88,163.94,163.84,163.93,13383.0,157.1849,157.2424,157.1465,157.2328,13383.0
2019-05-03 12:20:00,163.93,164.0,163.85,164.0,3321.0,157.2328,157.3,157.1561,157.3,3321.0
2019-05-03 12:30:00,164.0,164.06,163.92,163.93,9339.0,157.3,157.3575,157.2232,157.2328,9339.0
2019-05-03 12:40:00,163.89,163.95,163.88,163.89,2596.0,157.1945,157.252,157.1849,157.1945,2596.0
2019-05-03 12:50:00,163.87,163.99,163.87,163.97,6244.0,157.1753,157.2904,157.1753,157.2712,6244.0
2019-05-03 13:00:00,163.94,164.01,163.94,163.96,6564.0,157.2424,157.3096,157.2424,157.2616,6564.0
2019-05-03 13:10:00,163.96,164.1,163.95,164.1,12990.0,157.2616,157.3959,157.252,157.3959,12990.0
2019-05-03 13:20:00,164.14,164.19,164.11,164.19,8794.0,157.4342,157.4822,157.4055,157.4822,8794.0
2019-05-03 13:30:00,164.2,164.23,164.18,164.18,4930.0,157.4918,157.5206,157.4726,157.4726,4930.0
2019-05-03 13:40:00,164.19,164.21,164.16,164.19,4043.0,157.4822,157.5014,157.4534,157.4822,4043.0
2019-05-03 13:50:00,164.2,164.28,164.17,164.21,10917.0,157.4918,157.5685,157.463,157.5014,10917.0
2019-05-03 14:00:00,164.17,164.2,164.11,164.15,4737.0,157.463,157.4918,157.4055,157.4438,4737.0
2019-05-03 14:10:00,164.15,164.21,164.05,164.06,8398.0,157.4438,157.5014,157.3479,157.3575,8398.0
2019-05-03 14:20:00,164.07,164.13,164.03,164.09,30359.0,157.3671,157.4247,157.3287,157.3863,30359.0
2019-05-03 14:30:00,164.07,164.09,164.03,164.05,7135.0,157.3671,157.3863,157.3287,157.3479,7135.0
2019-05-03 14:40:00,164.04,164.16,164.03,164.14,3283.0,157.3383,157.4534,157.3287,157.4342,3283.0
2019-05-03 14:50:00,164.12,164.12,164.03,164.04,6625.0,157.4151,157.4151,157.3287,157.3383,6625.0
2019-05-03 15:00:00,164.01,164.02,163.93,164.01,6917.0,157.3096,157.3191,157.2328,157.3096,6917.0
2019-05-03 15:10:00,164.0,164.0,163.93,163.93,8869.0,157.3,157.3,157.2328,157.2328,8869.0
2019-05-03 15:20:00,163.9,164.04,163.89,164.02,11159.0,157.2041,157.3383,157.1945,157.3191,11159.0
2019-05-03 15:30:00,164.02,164.1,163.96,164.08,20633.0,157.3191,157.3959,157.2616,157.3767,20633.0
2019-05-03 15:40:00,164.1,164.15,164.01,164.12,24751.0,157.3959,157.4438,157.3096,157.4151,24751.0
2019-05-03 15:50:00,164.15,164.21,164.12,164.12,56378.0,157.4438,157.5014,157.4151,157.4151,56378.0
2019-05-06 09:30:00,161.04,162.08,160.83,162.08,54487.0,154.4609,155.4584,154.2595,155.4584,54487.0
2019-05-06 09:40:00,162.14,162.25,161.92,161.92,24534.0,155.516,155.6215,155.3049,155.3049,24534.0
2019-05-06 09:50:00,161.88,162.37,161.81,162.37,18478.0,155.2666,155.7366,155.1994,155.7366,18478.0
2019-05-06 10:00:00,162.3,162.3,162.02,162.21,19699.0,155.6694,155.6694,155.4009,155.5831,19699.0
2019-05-06 10:10:00,162.19,162.42,162.06,162.4,19676.0,155.5639,155.7845,155.4392,155.7653,19676.0
2019-05-06 10:20:00,162.42,162.54,162.24,162.29,27292.0,155.7845,155.8996,155.6119,155.6598,27292.0
2019-05-06 10:30:00,162.3,162.44,162.23,162.28,11072.0,155.6694,155.8037,155.6023,155.6502,11072.0
2019-05-06 10:40:00,162.4,162.46,162.21,162.44,12777.0,155.7653,155.8229,155.5831,155.8037,12777.0
2019-05-06 10:50:00,162.47,162.76,162.44,162.71,11213.0,155.8325,156.1106,155.8037,156.0627,11213.0
2019-05-06 11:00:00,162.65,162.76,162.53,162.63,8412.0,156.0051,156.1106,155.89,155.9859,8412.0
2019-05-06 11:10:00,162.68,162.77,162.55,162.77,9061.0,156.0339,156.1202,155.9092,156.1202,9061.0
2019-05-06 11:20:00,162.77,162.94,162.76,162.91,7776.0,156.1202,156.2833,156.1106,156.2545,7776.0
2019-05-06 11:30:00,162.93,162.96,162.6,162.75,12195.0,156.2737,156.3025,155.9572,156.101,12195.0
2019-05-06 11:40:00,162.77,162.95,162.77,162.86,7172.0,156.1202,156.2929,156.1202,156.2065,7172.0
2019-05-06 11:50:00,162.84,162.85,162.57,162.62,9428.0,156.1874,156.1969,155.9284,155.9763,9428.0
2019-05-06 12:00:00,162.67,162.68,162.47,162.47,5004.0,156.0243,156.0339,155.8325,155.8325,5004.0
2019-05-06 12:10:00,162.49,162.59,162.37,162.41,8528.0,155.8517,155.9476,155.7366,155.7749,8528.0
2019-05-06 12:20:00,162.47,162.47,162.35,162.36,6568.0,155.8325,155.8325,155.7174,155.727,6568.0
2019-05-06 12:30:00,162.39,162.63,162.39,162.58,8786.0,155.7557,155.9859,155.7557,155.938,8786.0
2019-05-06 12:40:00,162.58,162.62,162.43,162.43,13935.0,155.938,155.9763,155.7941,155.7941,13935.0
2019-05-06 12:50:00,162.45,162.47,162.34,162.34,17503.0,155.8133,155.8325,155.7078,155.7078,17503.0
2019-05-06 13:00:00,162.34,162.51,162.24,162.41,11416.0,155.7078,155.8708,155.6119,155.7749,11416.0
2019-05-06 13:10:00,162.46,162.57,162.43,162.52,10803.0,155.8229,155.9284,155.7941,155.8804,10803.0
2019-05-06 13:20:00,162.51,162.66,162.47,162.65,10137.0,155.8708,156.0147,155.8325,156.0051,10137.0
2019-05-06 13:30:00,162.66,162.68,162.58,162.62,6973.0,156.0147,156.0339,155.938,155.9763,6973.0
2019-05-06 13:40:00,162.61,162.7,162.57,162.7,74027.0,155.9668,156.0531,155.9284,156.0531,74027.0
2019-05-06 13:50:00,162.73,162.77,162.71,162.73,11406.0,156.0819,156.1202,156.0627,156.0819,11406.0
2019-05-06 14:00:00,162.71,162.74,162.63,162.74,9067.0,156.0627,156.0914,155.9859,156.0914,9067.0
2019-05-06 14:10:00,162.79,162.87,162.76,162.87,11599.0,156.1394,156.2161,156.1106,156.2161,11599.0
2019-05-06 14:20:00,162.89,162.9,162.77,162.89,1854.0,156.2353,156.2449,156.1202,156.2353,1854.0
2019-05-06 14:30:00,162.9,163.2,162.89,163.18,20238.0,156.2449,156.5326,156.2353,156.5135,20238.0
2019-05-06 14:40:00,163.18,163.36,163.15,163.36,40090.0,156.5135,156.6861,156.4847,156.6861,40090.0
2019-05-06 14:50:00,163.37,163.57,163.37,163.51,5816.0,156.6957,156.8875,156.6957,156.83,5816.0
2019-05-06 15:00:00,163.55,163.57,163.44,163.5,9679.0,156.8684,156.8875,156.7628,156.8204,9679.0
2019-05-06 15:10:00,163.52,163.53,163.38,163.43,21384.0,156.8396,156.8492,156.7053,156.7533,21384.0
2019-05-06 15:20:00,163.47,163.61,163.45,163.48,7367.0,156.7916,156.9259,156.7724,156.8012,7367.0
2019-05-06 15:30:00,163.51,163.67,163.45,163.64,20740.0,156.83,156.9834,156.7724,156.9547,20740.0
2019-05-06 15:40:00,163.66,163.66,163.42,163.53,27519.0,156.9739,156.9739,156.7437,156.8492,27519.0
2019-05-06 15:50:00,163.55,163.6,163.36,163.44,26101.0,156.8684,156.9163,156.6861,156.7628,26101.0
2019-05-07 09:30:00,161.86,162.37,161.86,162.37,38515.0,155.2474,155.7366,155.2474,155.7366,38515.0
2019-05-07 09:40:00,162.2,162.23,161.46,161.53,31291.0,155.5735,155.6023,154.8637,154.9309,31291.0
2019-05-07 09:50:00,161.48,161.79,161.29,161.67,12875.0,154.8829,155.1803,154.7007,155.0652,12875.0
2019-05-07 10:00:00,161.66,161.66,161.11,161.3,16042.0,155.0556,155.0556,154.528,154.7103,16042.0
2019-05-07 10:10:00,161.29,161.31,161.04,161.23,9816.0,154.7007,154.7199,154.4609,154.6431,9816.0
2019-05-07 10:20:00,161.2,161.45,161.2,161.45,4487.0,154.6144,154.8541,154.6144,154.8541,4487.0
2019-05-07 10:30:00,161.49,161.54,160.96,160.99,13452.0,154.8925,154.9405,154.3842,154.4129,13452.0
2019-05-07 10:40:00,160.97,161.02,160.72,160.81,11184.0,154.3938,154.4417,154.154,154.2403,11184.0
2019-05-07 10:50:00,160.79,160.86,160.61,160.74,6590.0,154.2211,154.2882,154.0485,154.1731,6590.0
2019-05-07 11:00:00,160.53,160.78,160.27,160.78,11734.0,153.9717,154.2115,153.7224,154.2115,11734.0
2019-05-07 11:10:00,160.71,160.95,160.7,160.78,8054.0,154.1444,154.3746,154.1348,154.2115,8054.0
2019-05-07 11:20:00,160.67,160.88,160.47,160.84,9943.0,154.106,154.3074,153.9142,154.2691,9943.0
2019-05-07 11:30:00,160.86,161.04,160.51,160.82,9040.0,154.2882,154.4609,153.9525,154.2499,9040.0
2019-05-07 11:40:00,160.84,160.97,160.61,160.67,27582.0,154.2691,154.3938,154.0485,154.106,27582.0
2019-05-07 11:50:00,160.67,160.67,160.32,160.48,12445.0,154.106,154.106,153.7703,153.9238,12445.0
2019-05-07 12:00:00,160.44,160.64,160.25,160.59,8909.0,153.8854,154.0772,153.7032,154.0293,8909.0
2019-05-07 12:10:00,160.66,160.7,160.48,160.7,6680.0,154.0964,154.1348,153.9238,154.1348,6680.0
2019-05-07 12:20:00,160.77,161.01,160.73,161.0,5727.0,154.2019,154.4321,154.1636,154.4225,5727.0
2019-05-07 12:30:00,161.0,161.03,160.85,160.91,17921.0,154.4225,154.4513,154.2787,154.3362,17921.0
2019-05-07 12:40:00,160.87,160.87,160.69,160.82,7244.0,154.2978,154.2978,154.1252,154.2499,7244.0
2019-05-07 12:50:00,160.91,161.0,160.62,160.62,14855.0,154.3362,154.4225,154.0581,154.0581,14855.0
2019-05-07 13:00:00,160.59,160.63,160.12,160.13,13939.0,154.0293,154.0676,153.5785,153.5881,13939.0
2019-05-07 13:10:00,160.1,160.3,159.98,160.03,19363.0,153.5593,153.7511,153.4442,153.4922,19363.0
2019-05-07 13:20:00,159.97,159.99,159.69,159.78,16553.0,153.4346,153.4538,153.166,153.2524,16553.0
2019-05-07 13:30:00,159.75,159.92,159.62,159.81,14648.0,153.2236,153.3866,153.0989,153.2811,14648.0
2019-05-07 13:40:00,159.82,159.98,159.58,159.97,22355.0,153.2907,153.4442,153.0605,153.4346,22355.0
2019-05-07 13:50:00,159.98,160.08,159.91,159.93,11627.0,153.4442,153.5401,153.3771,153.3962,11627.0
2019-05-07 14:00:00,159.95,160.12,159.76,160.03,28388.0,153.4154,153.5785,153.2332,153.4922,28388.0
2019-05-07 14:10:00,159.92,159.97,159.75,159.93,21385.0,153.3866,153.4346,153.2236,153.3962,21385.0
2019-05-07 14:20:00,159.98,160.09,159.54,159.55,57212.0,153.4442,153.5497,153.0222,153.0318,57212.0
2019-05-07 14:30:00,159.62,159.67,159.3,159.42,27103.0,153.0989,153.1469,152.792,152.9071,27103.0
2019-05-07 14:40:00,159.48,159.65,159.24,159.24,142177.0,152.9646,153.1277,152.7344,152.7344,142177.0
2019-05-07 14:50:00,159.3,159.86,159.24,159.7,29421.0,152.792,153.3291,152.7344,153.1756,29421.0
2019-05-07 15:00:00,159.68,159.76,159.4,159.7,24220.0,153.1565,153.2332,152.8879,153.1756,24220.0
2019-05-07 15:10:00,159.64,159.95,159.63,159.76,9502.0,153.1181,153.4154,153.1085,153.2332,9502.0
2019-05-07 15:20:00,159.82,159.92,159.5,159.51,18093.0,153.2907,153.3866,152.9838,152.9934,18093.0
2019-05-07 15:30:00,159.51,159.56,159.03,159.14,21288.0,152.9934,153.0414,152.533,152.6385,21288.0
2019-05-07 15:40:00,159.13,159.82,159.13,159.82,26063.0,152.6289,153.2907,152.6289,153.2907,26063.0
2019-05-07 15:50:00,159.82,160.45,159.78,160.41,64548.0,153.2907,153.895,153.2524,153.8566,64548.0
2019-05-08 09:30:00,160.07,160.49,159.84,159.89,41291.0,153.5305,153.9334,153.3099,153.3579,41291.0
2019-05-08 09:40:00,159.91,160.85,159.83,160.62,36958.0,153.3771,154.2787,153.3003,154.0581,36958.0
2019-05-08 09:50:00,160.62,160.73,160.32,160.59,35279.0,154.0581,154.1636,153.7703,154.0293,35279.0
2019-05-08 10:00:00,160.6,160.81,160.47,160.57,17976.0,154.0389,154.2403,153.9142,154.0101,17976.0
2019-05-08 10:10:00,160.56,160.77,160.5,160.73,9848.0,154.0005,154.2019,153.943,154.1636,9848.0
2019-05-08 10:20:00,160.73,160.81,160.36,160.4,16920.0,154.1636,154.2403,153.8087,153.847,16920.0
2019-05-08 10:30:00,160.4,160.47,160.07,160.18,7926.0,153.847,153.9142,153.5305,153.636,7926.0
2019-05-08 10:40:00,160.23,160.62,160.19,160.4,21145.0,153.684,154.0581,153.6456,153.847,21145.0
2019-05-08 10:50:00,160.4,160.98,160.34,160.98,15393.0,153.847,154.4033,153.7895,154.4033,15393.0
2019-05-08 11:00:00,161.2,161.43,160.79,161.08,26557.0,154.6144,154.835,154.2211,154.4993,26557.0
2019-05-08 11:10:00,161.18,161.32,161.01,161.03,10842.0,154.5952,154.7295,154.4321,154.4513,10842.0
2019-05-08 11:20:00,161.07,161.22,160.98,161.03,13761.0,154.4897,154.6335,154.4033,154.4513,13761.0
2019-05-08 11:30:00,161.11,161.13,160.47,160.47,20068.0,154.528,154.5472,153.9142,153.9142,20068.0
2019-05-08 11:40:00,160.53,160.81,160.5,160.81,12210.0,153.9717,154.2403,153.943,154.2403,12210.0
2019-05-08 11:50:00,160.79,160.99,160.74,160.82,8623.0,154.2211,154.4129,154.1731,154.2499,8623.0
2019-05-08 12:00:00,160.82,160.86,160.47,160.51,9908.0,154.2499,154.2882,153.9142,153.9525,9908.0
2019-05-08 12:10:00,160.47,160.69,160.47,160.69,15836.0,153.9142,154.1252,153.9142,154.1252,15836.0
2019-05-08 12:20:00,160.69,160.85,160.61,160.84,25585.0,154.1252,154.2787,154.0485,154.2691,25585.0
2019-05-08 12:30:00,160.81,161.0,160.76,160.94,9022.0,154.2403,154.4225,154.1923,154.365,9022.0
2019-05-08 12:40:00,160.96,161.21,160.96,161.05,8653.0,154.3842,154.6239,154.3842,154.4705,8653.0
2019-05-08 12:50:00,161.04,161.21,161.04,161.16,5663.0,154.4609,154.6239,154.4609,154.576,5663.0
2019-05-08 13:00:00,161.2,161.25,161.08,161.12,7390.0,154.6144,154.6623,154.4993,154.5376,7390.0
2019-05-08 13:10:00,161.07,161.07,160.94,160.95,12846.0,154.4897,154.4897,154.365,154.3746,12846.0
2019-05-08 13:20:00,160.93,161.13,160.93,161.07,7309.0,154.3554,154.5472,154.3554,154.4897,7309.0
2019-05-08 13:30:00,161.09,161.14,160.9,160.97,5606.0,154.5089,154.5568,154.3266,154.3938,5606.0
2019-05-08 13:40:00,161.0,161.11,160.93,161.04,7093.0,154.4225,154.528,154.3554,154.4609,7093.0
2019-05-08 13:50:00,161.04,161.08,160.97,161.05,12060.0,154.4609,154.4993,154.3938,154.4705,12060.0
2019-05-08 14:00:00,161.1,161.12,160.94,161.01,10645.0,154.5184,154.5376,154.365,154.4321,10645.0
2019-05-08 14:10:00,161.02,161.02,160.79,160.91,23069.0,154.4417,154.4417,154.2211,154.3362,23069.0
2019-05-08 14:20:00,160.9,161.08,160.89,161.08,19415.0,154.3266,154.4993,154.317,154.4993,19415.0
2019-05-08 14:30:00,161.08,161.14,160.99,161.03,25494.0,154.4993,154.5568,154.4129,154.4513,25494.0
2019-05-08 14:40:00,161.07,161.19,161.03,161.08,22697.0,154.4897,154.6048,154.4513,154.4993,22697.0
2019-05-08 14:50:00,161.06,161.11,160.96,161.04,26490.0,154.4801,154.528,154.3842,154.4609,26490.0
2019-05-08 15:00:00,161.15,161.24,161.07,161.13,20164.0,154.5664,154.6527,154.4897,154.5472,20164.0
2019-05-08 15:10:00,161.12,161.28,161.1,161.25,11294.0,154.5376,154.6911,154.5184,154.6623,11294.0
2019-05-08 15:20:00,161.3,161.37,161.28,161.33,15271.0,154.7103,154.7774,154.6911,154.739,15271.0
2019-05-08 15:30:00,161.37,161.38,161.23,161.24,17982.0,154.7774,154.787,154.6431,154.6527,17982.0
2019-05-08 15:40:00,161.23,161.23,160.83,160.88,16172.0,154.6431,154.6431,154.2595,154.3074,16172.0
2019-05-08 15:50:00,160.86,160.86,160.4,160.4,49582.0,154.2882,154.2882,153.847,153.847,49582.0
2019-05-09 09:30:00,158.93,159.1,158.71,159.02,40997.0,152.4371,152.6001,152.2261,152.5234,40997.0
2019-05-09 09:40:00,158.91,158.92,158.41,158.51,15800.0,152.4179,152.4275,151.9383,152.0343,15800.0
2019-05-09 09:50:00,158.41,158.6,158.07,158.59,23318.0,151.9383,152.1206,151.6122,152.111,23318.0
2019-05-09 10:00:00,158.5,158.5,158.05,158.27,14333.0,152.0247,152.0247,151.593,151.8041,14333.0
2019-05-09 10:10:00,158.26,158.4,158.11,158.25,12889.0,151.7945,151.9287,151.6506,151.7849,12889.0
2019-05-09 10:20:00,158.18,158.18,157.71,157.99,24649.0,151.7177,151.7177,151.2669,151.5355,24649.0
2019-05-09 10:30:00,157.94,158.12,157.88,157.88,6579.0,151.4875,151.6602,151.43,151.43,6579.0
2019-05-09 10:40:00,157.83,158.4,157.82,158.35,15646.0,151.382,151.9287,151.3724,151.8808,15646.0
2019-05-09 10:50:00,158.36,158.36,157.96,157.96,5045.0,151.8904,151.8904,151.5067,151.5067,5045.0
2019-05-09 11:00:00,157.95,158.18,157.9,158.01,8659.0,151.4971,151.7177,151.4492,151.5547,8659.0
2019-05-09 11:10:00,157.98,158.42,157.94,158.34,9066.0,151.5259,151.9479,151.4875,151.8712,9066.0
2019-05-09 11:20:00,158.25,158.37,157.83,157.93,12988.0,151.7849,151.9,151.382,151.4779,12988.0
2019-05-09 11:30:00,157.94,158.31,157.93,158.23,11791.0,151.4875,151.8424,151.4779,151.7657,11791.0
2019-05-09 11:40:00,158.24,158.41,158.09,158.41,8854.0,151.7753,151.9383,151.6314,151.9383,8854.0
2019-05-09 11:50:00,158.49,158.72,158.34,158.67,23926.0,152.0151,152.2357,151.8712,152.1877,23926.0
2019-05-09 12:00:00,158.66,158.69,158.38,158.55,7186.0,152.1781,152.2069,151.9096,152.0726,7186.0
2019-05-09 12:10:00,158.57,158.8,158.52,158.71,30463.0,152.0918,152.3124,152.0438,152.2261,30463.0
2019-05-09 12:20:00,158.68,159.14,158.61,159.11,20004.0,152.1973,152.6385,152.1302,152.6097,20004.0
2019-05-09 12:30:00,159.12,159.88,159.12,159.74,19185.0,152.6193,153.3483,152.6193,153.214,19185.0
2019-05-09 12:40:00,159.77,160.16,159.39,159.56,22652.0,153.2428,153.6168,152.8783,153.0414,22652.0
2019-05-09 12:50:00,159.49,159.79,159.45,159.59,11186.0,152.9742,153.262,152.9359,153.0701,11186.0
2019-05-09 13:00:00,159.75,159.87,159.58,159.59,7804.0,153.2236,153.3387,153.0605,153.0701,7804.0
2019-05-09 13:10:00,159.64,159.75,159.42,159.42,22337.0,153.1181,153.2236,152.9071,152.9071,22337.0
2019-05-09 13:20:00,159.44,159.61,159.39,159.51,8468.0,152.9263,153.0893,152.8783,152.9934,8468.0
2019-05-09 13:30:00,159.52,159.73,159.5,159.73,7096.0,153.003,153.2044,152.9838,153.2044,7096.0
2019-05-09 13:40:00,159.74,160.21,159.69,160.2,13597.0,153.214,153.6648,153.166,153.6552,13597.0
2019-05-09 13:50:00,160.15,160.16,159.8,159.85,29349.0,153.6073,153.6168,153.2716,153.3195,29349.0
2019-05-09 14:00:00,159.87,160.0,159.62,159.76,22906.0,153.3387,153.4634,153.0989,153.2332,22906.0
2019-05-09 14:10:00,159.75,160.03,159.66,159.94,23007.0,153.2236,153.4922,153.1373,153.4058,23007.0
2019-05-09 14:20:00,159.98,160.15,159.82,159.95,6576.0,153.4442,153.6073,153.2907,153.4154,6576.0
2019-05-09 14:30:00,159.99,160.14,159.98,159.99,26981.0,153.4538,153.5977,153.4442,153.4538,26981.0
2019-05-09 14:40:00,160.02,160.16,159.85,159.85,9642.0,153.4826,153.6168,153.3195,153.3195,9642.0
2019-05-09 14:50:00,159.88,160.01,159.49,159.49,11476.0,153.3483,153.473,152.9742,152.9742,11476.0
2019-05-09 15:00:00,159.49,159.55,159.17,159.2,10090.0,152.9742,153.0318,152.6673,152.6961,10090.0
2019-05-09 15:10:00,159.17,159.48,159.17,159.47,21760.0,152.6673,152.9646,152.6673,152.955,21760.0
2019-05-09 15:20:00,159.53,159.74,159.4,159.74,9774.0,153.0126,153.214,152.8879,153.214,9774.0
2019-05-09 15:30:00,159.75,160.04,159.75,160.03,8307.0,153.2236,153.5017,153.2236,153.4922,8307.0
2019-05-09 15:40:00,160.01,160.03,159.63,159.66,13083.0,153.473,153.4922,153.1085,153.1373,13083.0
2019-05-09 15:50:00,159.72,160.0,159.71,159.92,33070.0,153.1948,153.4634,153.1852,153.3866,33070.0
2019-05-10 09:30:00,159.27,159.54,159.2,159.5,30648.0,152.7632,153.0222,152.6961,152.9838,30648.0
2019-05-10 09:40:00,159.53,159.84,159.45,159.77,12045.0,153.0126,153.3099,152.9359,153.2428,12045.0
2019-05-10 09:50:00,159.68,159.69,159.26,159.26,13633.0,153.1565,153.166,152.7536,152.7536,13633.0
2019-05-10 10:00:00,159.23,159.23,158.89,158.92,3011.0,152.7248,152.7248,152.3987,152.4275,3011.0
2019-05-10 10:10:00,158.82,158.84,158.3,158.53,17336.0,152.3316,152.3508,151.8328,152.0534,17336.0
2019-05-10 10:20:00,158.49,158.64,158.38,158.41,36510.0,152.0151,152.1589,151.9096,151.9383,36510.0
2019-05-10 10:30:00,158.36,158.37,157.72,157.86,13170.0,151.8904,151.9,151.2765,151.4108,13170.0
2019-05-10 10:40:00,157.79,157.85,157.26,157.74,25117.0,151.3437,151.4012,150.8353,151.2957,25117.0
2019-05-10 10:50:00,157.75,157.9,157.47,157.47,39934.0,151.3053,151.4492,151.0367,151.0367,39934.0
2019-05-10 11:00:00,157.52,157.66,157.18,157.61,24774.0,151.0847,151.219,150.7586,151.171,24774.0
2019-05-10 11:10:00,157.66,157.75,157.41,157.75,4525.0,151.219,151.3053,150.9792,151.3053,4525.0
2019-05-10 11:20:00,157.78,157.92,157.5,157.51,11272.0,151.3341,151.4684,151.0655,151.0751,11272.0
2019-05-10 11:30:00,157.48,157.74,157.27,157.65,14058.0,151.0463,151.2957,150.8449,151.2094,14058.0
2019-05-10 11:40:00,157.53,157.59,157.15,157.15,16354.0,151.0943,151.1518,150.7298,150.7298,16354.0
2019-05-10 11:50:00,157.15,157.66,157.15,157.45,23731.0,150.7298,151.219,150.7298,151.0176,23731.0
2019-05-10 12:00:00,157.49,157.9,157.49,157.7,19482.0,151.0559,151.4492,151.0559,151.2573,19482.0
2019-05-10 12:10:00,157.69,158.38,157.68,158.38,9273.0,151.2478,151.9096,151.2382,151.9096,9273.0
2019-05-10 12:20:00,158.45,158.63,158.29,158.55,10024.0,151.9767,152.1494,151.8232,152.0726,10024.0
2019-05-10 12:30:00,158.5,158.92,158.5,158.88,14141.0,152.0247,152.4275,152.0247,152.3891,14141.0
2019-05-10 12:40:00,158.81,158.88,158.6,158.6,10537.0,152.322,152.3891,152.1206,152.1206,10537.0
2019-05-10 12:50:00,158.63,159.04,158.61,158.94,8638.0,152.1494,152.5426,152.1302,152.4467,8638.0
2019-05-10 13:00:00,158.88,159.12,158.84,158.93,11925.0,152.3891,152.6193,152.3508,152.4371,11925.0
2019-05-10 13:10:00,158.95,159.25,158.85,159.21,13112.0,152.4563,152.744,152.3604,152.7057,13112.0
2019-05-10 13:20:00,159.21,159.5,159.2,159.23,12641.0,152.7057,152.9838,152.6961,152.7248,12641.0
2019-05-10 13:30:00,159.27,159.45,159.23,159.33,12864.0,152.7632,152.9359,152.7248,152.8208,12864.0
2019-05-10 13:40:00,159.39,159.73,159.33,159.65,17716.0,152.8783,153.2044,152.8208,153.1277,17716.0
2019-05-10 13:50:00,159.7,159.77,159.57,159.62,12816.0,153.1756,153.2428,153.0509,153.0989,12816.0
2019-05-10 14:00:00,159.7,159.86,159.63,159.85,16864.0,153.1756,153.3291,153.1085,153.3195,16864.0
2019-05-10 14:10:00,159.87,159.87,159.37,159.39,8833.0,153.3387,153.3387,152.8591,152.8783,8833.0
2019-05-10 14:20:00,159.44,159.52,159.32,159.41,8858.0,152.9263,153.003,152.8112,152.8975,8858.0
2019-05-10 14:30:00,159.43,159.64,159.42,159.64,14223.0,152.9167,153.1181,152.9071,153.1181,14223.0
2019-05-10 14:40:00,159.64,159.72,159.58,159.68,4341.0,153.1181,153.1948,153.0605,153.1565,4341.0
2019-05-10 14:50:00,159.77,160.02,159.77,159.9,7730.0,153.2428,153.4826,153.2428,153.3675,7730.0
2019-05-10 15:00:00,159.96,160.19,159.96,160.07,5799.0,153.425,153.6456,153.425,153.5305,5799.0
2019-05-10 15:10:00,160.09,160.63,160.05,160.61,15141.0,153.5497,154.0676,153.5113,154.0485,15141.0
2019-05-10 15:20:00,160.62,161.0,160.56,160.88,14480.0,154.0581,154.4225,154.0005,154.3074,14480.0
2019-05-10 15:30:00,160.84,160.85,160.13,160.13,18871.0,154.2691,154.2787,153.5881,153.5881,18871.0
2019-05-10 15:40:00,160.14,160.23,159.94,159.97,13124.0,153.5977,153.684,153.4058,153.4346,13124.0
2019-05-10 15:50:00,160.03,160.39,159.94,160.36,85235.0,153.4922,153.8374,153.4058,153.8087,85235.0
2019-05-13 09:30:00,156.84,157.33,156.5,157.3,40547.0,150.4325,150.9025,150.1064,150.8737,40547.0
2019-05-13 09:40:00,157.39,157.45,157.08,157.08,3606.0,150.96,151.0176,150.6627,150.6627,3606.0
2019-05-13 09:50:00,157.0,157.0,156.28,156.55,20353.0,150.5859,150.5859,149.8954,150.1543,20353.0
2019-05-13 10:00:00,156.27,156.27,155.85,156.1,29064.0,149.8858,149.8858,149.4829,149.7227,29064.0
2019-05-13 10:10:00,156.17,156.55,156.02,156.55,8273.0,149.7899,150.1543,149.646,150.1543,8273.0
2019-05-13 10:20:00,156.34,156.39,156.06,156.24,8728.0,149.9529,150.0009,149.6843,149.857,8728.0
2019-05-13 10:30:00,156.17,156.47,156.0,156.47,9390.0,149.7899,150.0776,149.6268,150.0776,9390.0
2019-05-13 10:40:00,156.5,156.75,156.34,156.35,8875.0,150.1064,150.3462,149.9529,149.9625,8875.0
2019-05-13 10:50:00,156.34,156.54,156.2,156.34,7183.0,149.9529,150.1447,149.8186,149.9529,7183.0
2019-05-13 11:00:00,156.51,156.58,156.1,156.15,14103.0,150.116,150.1831,149.7227,149.7707,14103.0
2019-05-13 11:10:00,156.16,156.31,155.8,155.86,9354.0,149.7803,149.9241,149.435,149.4925,9354.0
2019-05-13 11:20:00,155.95,156.27,155.95,155.98,5633.0,149.5788,149.8858,149.5788,149.6076,5633.0
2019-05-13 11:30:00,156.04,156.12,155.8,155.84,8586.0,149.6652,149.7419,149.435,149.4733,8586.0
2019-05-13 11:40:00,155.89,155.89,155.69,155.73,6239.0,149.5213,149.5213,149.3295,149.3678,6239.0
2019-05-13 11:50:00,155.72,156.07,155.6,156.02,8815.0,149.3582,149.6939,149.2431,149.646,8815.0
2019-05-13 12:00:00,156.03,156.04,155.67,155.68,8211.0,149.6556,149.6652,149.3103,149.3199,8211.0
2019-05-13 12:10:00,155.87,155.87,155.62,155.82,11645.0,149.5021,149.5021,149.2623,149.4542,11645.0
2019-05-13 12:20:00,155.81,155.94,155.55,155.66,12335.0,149.4446,149.5692,149.1952,149.3007,12335.0
2019-05-13 12:30:00,155.65,155.86,155.5,155.73,10406.0,149.2911,149.4925,149.1472,149.3678,10406.0
2019-05-13 12:40:00,155.66,155.95,155.63,155.88,9128.0,149.3007,149.5788,149.2719,149.5117,9128.0
2019-05-13 12:50:00,155.88,155.89,155.51,155.52,12132.0,149.5117,149.5213,149.1568,149.1664,12132.0
2019-05-13 13:00:00,155.5,155.53,155.31,155.31,14235.0,149.1472,149.176,148.965,148.965,14235.0
2019-05-13 13:10:00,155.34,155.53,155.21,155.4,7855.0,148.9938,149.176,148.8691,149.0513,7855.0
2019-05-13 13:20:00,155.34,155.51,155.24,155.27,8865.0,148.9938,149.1568,148.8978,148.9266,8865.0
2019-05-13 13:30:00,155.27,155.93,155.26,155.79,10607.0,148.9266,149.5597,148.917,149.4254,10607.0
2019-05-13 13:40:00,155.79,155.85,155.54,155.71,13608.0,149.4254,149.4829,149.1856,149.3486,13608.0
2019-05-13 13:50:00,155.71,156.0,155.64,156.0,9304.0,149.3486,149.6268,149.2815,149.6268,9304.0
2019-05-13 14:00:00,155.91,156.16,155.91,156.04,17010.0,149.5405,149.7803,149.5405,149.6652,17010.0
2019-05-13 14:10:00,156.02,156.02,155.62,155.62,6695.0,149.646,149.646,149.2623,149.2623,6695.0
2019-05-13 14:20:00,155.73,156.44,155.7,156.19,38669.0,149.3678,150.0488,149.3391,149.809,38669.0
2019-05-13 14:30:00,156.07,156.25,156.01,156.13,9958.0,149.6939,149.8666,149.6364,149.7515,9958.0
2019-05-13 14:40:00,156.09,156.22,155.81,156.16,22069.0,149.7131,149.8378,149.4446,149.7803,22069.0
2019-05-13 14:50:00,156.26,156.57,156.23,156.34,11770.0,149.8762,150.1735,149.8474,149.9529,11770.0
2019-05-13 15:00:00,156.37,156.58,156.13,156.23,17642.0,149.9817,150.1831,149.7515,149.8474,17642.0
2019-05-13 15:10:00,156.28,156.34,155.97,155.97,16032.0,149.8954,149.9529,149.598,149.598,16032.0
2019-05-13 15:20:00,155.99,156.02,155.68,155.72,14586.0,149.6172,149.646,149.3199,149.3582,14586.0
2019-05-13 15:30:00,155.73,155.73,155.33,155.45,20644.0,149.3678,149.3678,148.9842,149.0993,20644.0
2019-05-13 15:40:00,155.51,155.77,155.47,155.76,38154.0,149.1568,149.4062,149.1184,149.3966,38154.0
2019-05-13 15:50:00,155.76,155.9,155.56,155.79,50147.0,149.3966,149.5309,149.2048,149.4254,50147.0
2019-05-14 09:30:00,156.41,156.9,156.41,156.9,22910.0,150.02,150.49,150.02,150.49,22910.0
2019-05-14 09:40:00,156.8,157.01,156.34,156.36,13843.0,150.3941,150.5955,149.9529,149.9721,13843.0
2019-05-14 09:50:00,156.25,156.6,156.22,156.53,9924.0,149.8666,150.2023,149.8378,150.1351,9924.0
2019-05-14 10:00:00,156.48,156.87,156.48,156.87,17937.0,150.0872,150.4613,150.0872,150.4613,17937.0
2019-05-14 10:10:00,156.85,157.23,156.67,157.2,20078.0,150.4421,150.8065,150.2694,150.7778,20078.0
2019-05-14 10:20:00,157.23,157.44,157.2,157.43,18313.0,150.8065,151.008,150.7778,150.9984,18313.0
2019-05-14 10:30:00,157.42,157.42,157.14,157.23,9728.0,150.9888,150.9888,150.7202,150.8065,9728.0
2019-05-14 10:40:00,157.35,157.47,157.31,157.4,12025.0,150.9216,151.0367,150.8833,150.9696,12025.0
2019-05-14 10:50:00,157.28,157.3,157.2,157.29,5543.0,150.8545,150.8737,150.7778,150.8641,5543.0
2019-05-14 11:00:00,157.28,157.4,157.15,157.4,3817.0,150.8545,150.9696,150.7298,150.9696,3817.0
2019-05-14 11:10:00,157.31,157.55,157.31,157.53,10470.0,150.8833,151.1135,150.8833,151.0943,10470.0
2019-05-14 11:20:00,157.53,157.8,157.48,157.72,21379.0,151.0943,151.3533,151.0463,151.2765,21379.0
2019-05-14 11:30:00,157.7,158.02,157.66,157.97,12941.0,151.2573,151.5643,151.219,151.5163,12941.0
2019-05-14 11:40:00,157.98,158.06,157.87,158.06,5503.0,151.5259,151.6026,151.4204,151.6026,5503.0
2019-05-14 11:50:00,158.08,158.09,157.92,158.0,14990.0,151.6218,151.6314,151.4684,151.5451,14990.0
2019-05-14 12:00:00,158.03,158.18,157.97,158.0,35013.0,151.5739,151.7177,151.5163,151.5451,35013.0
2019-05-14 12:10:00,158.02,158.09,157.8,157.81,14615.0,151.5643,151.6314,151.3533,151.3629,14615.0
2019-05-14 12:20:00,157.79,157.91,157.73,157.74,8056.0,151.3437,151.4588,151.2861,151.2957,8056.0
2019-05-14 12:30:00,157.79,157.92,157.72,157.92,9308.0,151.3437,151.4684,151.2765,151.4684,9308.0
2019-05-14 12:40:00,157.91,158.0,157.89,157.99,10137.0,151.4588,151.5451,151.4396,151.5355,10137.0
2019-05-14 12:50:00,157.97,157.98,157.9,157.9,2260.0,151.5163,151.5259,151.4492,151.4492,2260.0
2019-05-14 13:00:00,157.93,158.1,157.91,158.08,16118.0,151.4779,151.641,151.4588,151.6218,16118.0
2019-05-14 13:10:00,158.11,158.24,158.1,158.1,3461.0,151.6506,151.7753,151.641,151.641,3461.0
2019-05-14 13:20:00,158.1,158.31,158.09,158.29,10676.0,151.641,151.8424,151.6314,151.8232,10676.0
2019-05-14 13:30:00,158.28,158.33,158.25,158.31,7934.0,151.8136,151.8616,151.7849,151.8424,7934.0
2019-05-14 13:40:00,158.31,158.36,158.22,158.25,6316.0,151.8424,151.8904,151.7561,151.7849,6316.0
2019-05-14 13:50:00,158.3,158.36,158.19,158.26,9122.0,151.8328,151.8904,151.7273,151.7945,9122.0
2019-05-14 14:00:00,158.24,158.27,157.87,158.1,12618.0,151.7753,151.8041,151.4204,151.641,12618.0
2019-05-14 14:10:00,158.06,158.18,158.01,158.13,10333.0,151.6026,151.7177,151.5547,151.6698,10333.0
2019-05-14 14:20:00,158.15,158.29,158.15,158.24,18875.0,151.689,151.8232,151.689,151.7753,18875.0
2019-05-14 14:30:00,158.22,158.31,158.14,158.26,34981.0,151.7561,151.8424,151.6794,151.7945,34981.0
2019-05-14 14:40:00,158.29,158.29,157.89,157.9,20952.0,151.8232,151.8232,151.4396,151.4492,20952.0
2019-05-14 14:50:00,157.88,157.93,157.74,157.91,11899.0,151.43,151.4779,151.2957,151.4588,11899.0
2019-05-14 15:00:00,157.89,158.15,157.82,158.15,7034.0,151.4396,151.689,151.3724,151.689,7034.0
2019-05-14 15:10:00,158.16,158.16,157.91,157.98,18694.0,151.6986,151.6986,151.4588,151.5259,18694.0
2019-05-14 15:20:00,158.06,158.07,157.95,157.99,7724.0,151.6026,151.6122,151.4971,151.5355,7724.0
2019-05-14 15:30:00,157.91,157.91,157.53,157.63,25732.0,151.4588,151.4588,151.0943,151.1902,25732.0
2019-05-14 15:40:00,157.63,157.76,157.52,157.67,18463.0,151.1902,151.3149,151.0847,151.2286,18463.0
2019-05-14 15:50:00,157.67,157.72,157.34,157.35,27589.0,151.2286,151.2765,150.9121,150.9216,27589.0
2019-05-15 09:30:00,156.37,156.87,156.37,156.84,21057.0,149.9817,150.4613,149.9817,150.4325,21057.0
2019-05-15 09:40:00,156.74,157.09,156.71,156.96,6399.0,150.3366,150.6723,150.3078,150.5476,6399.0
2019-05-15 09:50:00,157.01,157.21,156.86,157.17,12432.0,150.5955,150.7874,150.4517,150.749,12432.0
2019-05-15 10:00:00,157.16,157.38,157.14,157.25,8532.0,150.7394,150.9504,150.7202,150.8257,8532.0
2019-05-15 10:10:00,157.24,158.06,157.06,157.73,22754.0,150.8161,151.6026,150.6435,151.2861,22754.0
2019-05-15 10:20:00,157.69,158.27,157.63,158.2,9540.0,151.2478,151.8041,151.1902,151.7369,9540.0
2019-05-15 10:30:00,158.19,158.3,158.13,158.19,12188.0,151.7273,151.8328,151.6698,151.7273,12188.0
2019-05-15 10:40:00,158.23,158.43,158.19,158.4,4325.0,151.7657,151.9575,151.7273,151.9287,4325.0
2019-05-15 10:50:00,158.45,158.54,158.36,158.39,15526.0,151.9767,152.063,151.8904,151.9192,15526.0
2019-05-15 11:00:00,158.42,158.44,158.15,158.3,4518.0,151.9479,151.9671,151.689,151.8328,4518.0
2019-05-15 11:10:00,158.33,158.48,158.29,158.48,11139.0,151.8616,152.0055,151.8232,152.0055,11139.0
2019-05-15 11:20:00,158.51,158.86,158.48,158.86,7032.0,152.0343,152.37,152.0055,152.37,7032.0
2019-05-15 11:30:00,158.93,158.93,158.73,158.73,3605.0,152.4371,152.4371,152.2453,152.2453,3605.0
2019-05-15 11:40:00,158.76,158.87,158.71,158.81,6221.0,152.274,152.3795,152.2261,152.322,6221.0
2019-05-15 11:50:00,158.78,158.96,158.71,158.94,13669.0,152.2932,152.4659,152.2261,152.4467,13669.0
2019-05-15 12:00:00,158.98,159.18,158.94,159.03,14187.0,152.4851,152.6769,152.4467,152.533,14187.0
2019-05-15 12:10:00,158.94,158.96,158.8,158.83,8664.0,152.4467,152.4659,152.3124,152.3412,8664.0
2019-05-15 12:20:00,158.78,158.88,158.74,158.82,15595.0,152.2932,152.3891,152.2549,152.3316,15595.0
2019-05-15 12:30:00,158.84,158.89,158.75,158.81,3208.0,152.3508,152.3987,152.2644,152.322,3208.0
2019-05-15 12:40:00,158.82,158.97,158.81,158.96,6384.0,152.3316,152.4755,152.322,152.4659,6384.0
2019-05-15 12:50:00,158.97,158.97,158.6,158.6,3741.0,152.4755,152.4755,152.1206,152.1206,3741.0
2019-05-15 13:00:00,158.71,158.84,158.71,158.77,2730.0,152.2261,152.3508,152.2261,152.2836,2730.0
2019-05-15 13:10:00,158.85,158.86,158.69,158.72,9466.0,152.3604,152.37,152.2069,152.2357,9466.0
2019-05-15 13:20:00,158.76,158.85,158.73,158.84,3299.0,152.274,152.3604,152.2453,152.3508,3299.0
2019-05-15 13:30:00,158.91,159.13,158.91,159.11,11479.0,152.4179,152.6289,152.4179,152.6097,11479.0
2019-05-15 13:40:00,159.09,159.11,159.0,159.1,4041.0,152.5906,152.6097,152.5042,152.6001,4041.0
2019-05-15 13:50:00,159.15,159.21,159.09,159.19,7788.0,152.6481,152.7057,152.5906,152.6865,7788.0
2019-05-15 14:00:00,159.17,159.29,159.14,159.15,5822.0,152.6673,152.7824,152.6385,152.6481,5822.0
2019-05-15 14:10:00,159.25,159.31,159.21,159.27,6320.0,152.744,152.8016,152.7057,152.7632,6320.0
2019-05-15 14:20:00,159.27,159.38,159.26,159.28,15319.0,152.7632,152.8687,152.7536,152.7728,15319.0
2019-05-15 14:30:00,159.31,159.36,159.2,159.3,30514.0,152.8016,152.8495,152.6961,152.792,30514.0
2019-05-15 14:40:00,159.3,159.35,159.22,159.35,50992.0,152.792,152.8399,152.7152,152.8399,50992.0
2019-05-15 14:50:00,159.37,159.37,159.1,159.12,6104.0,152.8591,152.8591,152.6001,152.6193,6104.0
2019-05-15 15:00:00,159.11,159.19,159.06,159.16,9737.0,152.6097,152.6865,152.5618,152.6577,9737.0
2019-05-15 15:10:00,159.15,159.22,159.1,159.19,7377.0,152.6481,152.7152,152.6001,152.6865,7377.0
2019-05-15 15:20:00,159.19,159.35,159.18,159.32,27553.0,152.6865,152.8399,152.6769,152.8112,27553.0
2019-05-15 15:30:00,159.33,159.36,159.09,159.17,10381.0,152.8208,152.8495,152.5906,152.6673,10381.0
2019-05-15 15:40:00,159.13,159.16,159.05,159.06,10092.0,152.6289,152.6577,152.5522,152.5618,10092.0
2019-05-15 15:50:00,159.07,159.2,158.94,158.97,20228.0,152.5714,152.6961,152.4467,152.4755,20228.0
2019-05-16 09:30:00,159.31,159.72,159.23,159.72,17703.0,152.8016,153.1948,152.7248,153.1948,17703.0
2019-05-16 09:40:00,159.77,160.07,159.76,160.07,11590.0,153.2428,153.5305,153.2332,153.5305,11590.0
2019-05-16 09:50:00,160.11,160.52,160.1,160.43,49413.0,153.5689,153.9621,153.5593,153.8758,49413.0
2019-05-16 10:00:00,160.46,160.56,160.33,160.47,18497.0,153.9046,154.0005,153.7799,153.9142,18497.0
2019-05-16 10:10:00,160.53,160.74,160.44,160.74,6416.0,153.9717,154.1731,153.8854,154.1731,6416.0
2019-05-16 10:20:00,160.72,160.92,160.7,160.92,6254.0,154.154,154.3458,154.1348,154.3458,6254.0
2019-05-16 10:30:00,161.01,161.01,160.91,160.93,8441.0,154.4321,154.4321,154.3362,154.3554,8441.0
2019-05-16 10:40:00,160.97,161.08,160.9,160.94,34124.0,154.3938,154.4993,154.3266,154.365,34124.0
2019-05-16 10:50:00,161.01,161.08,160.93,161.05,15168.0,154.4321,154.4993,154.3554,154.4705,15168.0
2019-05-16 11:00:00,161.09,161.17,160.9,160.94,4714.0,154.5089,154.5856,154.3266,154.365,4714.0
2019-05-16 11:10:00,160.9,161.19,160.9,161.06,13025.0,154.3266,154.6048,154.3266,154.4801,13025.0
2019-05-16 11:20:00,161.07,161.21,161.06,161.1,5570.0,154.4897,154.6239,154.4801,154.5184,5570.0
2019-05-16 11:30:00,161.01,161.25,161.0,161.23,6403.0,154.4321,154.6623,154.4225,154.6431,6403.0
2019-05-16 11:40:00,161.18,161.39,161.18,161.25,8274.0,154.5952,154.7966,154.5952,154.6623,8274.0
2019-05-16 11:50:00,161.24,161.35,161.22,161.29,3300.0,154.6527,154.7582,154.6335,154.7007,3300.0
2019-05-16 12:00:00,161.28,161.3,161.18,161.23,5421.0,154.6911,154.7103,154.5952,154.6431,5421.0
2019-05-16 12:10:00,161.23,161.47,161.23,161.43,7525.0,154.6431,154.8733,154.6431,154.835,7525.0
2019-05-16 12:20:00,161.44,161.44,161.25,161.25,2910.0,154.8446,154.8446,154.6623,154.6623,2910.0
2019-05-16 12:30:00,161.28,161.36,161.2,161.2,2670.0,154.6911,154.7678,154.6144,154.6144,2670.0
2019-05-16 12:40:00,161.2,161.21,161.06,161.07,12636.0,154.6144,154.6239,154.4801,154.4897,12636.0
2019-05-16 12:50:00,161.05,161.09,160.96,161.03,11368.0,154.4705,154.5089,154.3842,154.4513,11368.0
2019-05-16 13:00:00,161.07,161.15,160.88,161.04,9848.0,154.4897,154.5664,154.3074,154.4609,9848.0
2019-05-16 13:10:00,161.02,161.16,161.0,161.15,8148.0,154.4417,154.576,154.4225,154.5664,8148.0
2019-05-16 13:20:00,161.14,161.16,161.03,161.09,6190.0,154.5568,154.576,154.4513,154.5089,6190.0
2019-05-16 13:30:00,161.06,161.1,160.99,161.01,13725.0,154.4801,154.5184,154.4129,154.4321,13725.0
2019-05-16 13:40:00,160.97,161.0,160.78,160.8,10899.0,154.3938,154.4225,154.2115,154.2307,10899.0
2019-05-16 13:50:00,160.71,160.85,160.71,160.81,9503.0,154.1444,154.2787,154.1444,154.2403,9503.0
2019-05-16 14:00:00,160.79,160.89,160.73,160.76,9172.0,154.2211,154.317,154.1636,154.1923,9172.0
2019-05-16 14:10:00,160.67,160.88,160.67,160.88,4156.0,154.106,154.3074,154.106,154.3074,4156.0
2019-05-16 14:20:00,160.83,161.05,160.8,161.05,27494.0,154.2595,154.4705,154.2307,154.4705,27494.0
2019-05-16 14:30:00,161.06,161.1,160.99,161.08,22616.0,154.4801,154.5184,154.4129,154.4993,22616.0
2019-05-16 14:40:00,161.1,161.1,161.01,161.06,10931.0,154.5184,154.5184,154.4321,154.4801,10931.0
2019-05-16 14:50:00,161.03,161.07,160.76,160.92,9344.0,154.4513,154.4897,154.1923,154.3458,9344.0
2019-05-16 15:00:00,160.84,160.84,160.6,160.69,21673.0,154.2691,154.2691,154.0389,154.1252,21673.0
2019-05-16 15:10:00,160.68,160.73,160.58,160.59,8087.0,154.1156,154.1636,154.0197,154.0293,8087.0
2019-05-16 15:20:00,160.71,160.77,160.6,160.76,8112.0,154.1444,154.2019,154.0389,154.1923,8112.0
2019-05-16 15:30:00,160.7,160.7,160.5,160.53,12394.0,154.1348,154.1348,153.943,153.9717,12394.0
2019-05-16 15:40:00,160.54,160.56,160.35,160.46,17988.0,153.9813,154.0005,153.7991,153.9046,17988.0
2019-05-16 15:50:00,160.47,160.63,160.3,160.55,29498.0,153.9142,154.0676,153.7511,153.9909,29498.0
2019-05-17 09:30:00,159.21,159.74,159.21,159.74,26889.0,152.7057,153.214,152.7057,153.214,26889.0
2019-05-17 09:40:00,159.75,160.0,159.7,159.93,10200.0,153.2236,153.4634,153.1756,153.3962,10200.0
2019-05-17 09:50:00,159.85,159.85,159.49,159.71,13535.0,153.3195,153.3195,152.9742,153.1852,13535.0
2019-05-17 10:00:00,159.75,159.87,159.53,159.6,6073.0,153.2236,153.3387,153.0126,153.0797,6073.0
2019-05-17 10:10:00,159.65,159.76,159.35,159.7,7577.0,153.1277,153.2332,152.8399,153.1756,7577.0
2019-05-17 10:20:00,159.76,160.23,159.76,160.17,11884.0,153.2332,153.684,153.2332,153.6264,11884.0
2019-05-17 10:30:00,160.17,160.17,159.98,159.98,6694.0,153.6264,153.6264,153.4442,153.4442,6694.0
2019-05-17 10:40:00,160.05,160.34,160.05,160.19,8869.0,153.5113,153.7895,153.5113,153.6456,8869.0
2019-05-17 10:50:00,160.34,160.99,160.34,160.81,10007.0,153.7895,154.4129,153.7895,154.2403,10007.0
2019-05-17 11:00:00,161.0,161.1,160.95,161.1,3890.0,154.4225,154.5184,154.3746,154.5184,3890.0
2019-05-17 11:10:00,161.1,161.1,160.84,160.88,4688.0,154.5184,154.5184,154.2691,154.3074,4688.0
2019-05-17 11:20:00,160.9,160.95,160.82,160.82,1640.0,154.3266,154.3746,154.2499,154.2499,1640.0
2019-05-17 11:30:00,160.81,160.81,160.46,160.46,5834.0,154.2403,154.2403,153.9046,153.9046,5834.0
2019-05-17 11:40:00,160.21,160.37,160.17,160.27,5002.0,153.6648,153.8183,153.6264,153.7224,5002.0
2019-05-17 11:50:00,160.11,160.4,160.11,160.37,9672.0,153.5689,153.847,153.5689,153.8183,9672.0
2019-05-17 12:00:00,160.27,160.39,159.93,160.1,115257.0,153.7224,153.8374,153.3962,153.5593,115257.0
2019-05-17 12:10:00,160.09,160.2,159.92,160.2,3882.0,153.5497,153.6552,153.3866,153.6552,3882.0
2019-05-17 12:20:00,160.17,160.22,160.06,160.06,3420.0,153.6264,153.6744,153.5209,153.5209,3420.0
2019-05-17 12:30:00,160.0,160.08,159.96,160.05,4441.0,153.4634,153.5401,153.425,153.5113,4441.0
2019-05-17 12:40:00,160.09,160.27,160.09,160.26,2285.0,153.5497,153.7224,153.5497,153.7128,2285.0
2019-05-17 12:50:00,160.26,160.34,160.23,160.27,6011.0,153.7128,153.7895,153.684,153.7224,6011.0
2019-05-17 13:00:00,160.25,160.37,160.23,160.35,16693.0,153.7032,153.8183,153.684,153.7991,16693.0
2019-05-17 13:10:00,160.35,160.51,160.34,160.44,5951.0,153.7991,153.9525,153.7895,153.8854,5951.0
2019-05-17 13:20:00,160.46,160.55,160.46,160.48,2884.0,153.9046,153.9909,153.9046,153.9238,2884.0
2019-05-17 13:30:00,160.25,160.4,160.12,160.38,4790.0,153.7032,153.847,153.5785,153.8279,4790.0
2019-05-17 13:40:00,160.46,160.46,160.24,160.35,7987.0,153.9046,153.9046,153.6936,153.7991,7987.0
2019-05-17 13:50:00,160.36,160.43,160.32,160.41,7718.0,153.8087,153.8758,153.7703,153.8566,7718.0
2019-05-17 14:00:00,160.39,160.5,160.25,160.3,25015.0,153.8374,153.943,153.7032,153.7511,25015.0
2019-05-17 14:10:00,160.18,160.27,160.13,160.24,16324.0,153.636,153.7224,153.5881,153.6936,16324.0
2019-05-17 14:20:00,160.24,160.3,160.2,160.2,4773.0,153.6936,153.7511,153.6552,153.6552,4773.0
2019-05-17 14:30:00,160.19,160.28,160.14,160.25,19530.0,153.6456,153.7319,153.5977,153.7032,19530.0
2019-05-17 14:40:00,160.16,160.26,160.16,160.25,3508.0,153.6168,153.7128,153.6168,153.7032,3508.0
2019-05-17 14:50:00,160.3,160.39,160.25,160.35,22562.0,153.7511,153.8374,153.7032,153.7991,22562.0
2019-05-17 15:00:00,160.31,160.33,159.49,159.5,24085.0,153.7607,153.7799,152.9742,152.9838,24085.0
2019-05-17 15:10:00,159.53,159.54,159.29,159.38,15183.0,153.0126,153.0222,152.7824,152.8687,15183.0
2019-05-17 15:20:00,159.35,159.7,159.35,159.67,16430.0,152.8399,153.1756,152.8399,153.1469,16430.0
2019-05-17 15:30:00,159.64,159.64,159.36,159.37,94879.0,153.1181,153.1181,152.8495,152.8591,94879.0
2019-05-17 15:40:00,159.39,159.64,159.19,159.37,21053.0,152.8783,153.1181,152.6865,152.8591,21053.0
2019-05-17 15:50:00,159.36,159.63,159.28,159.37,38238.0,152.8495,153.1085,152.7728,152.8591,38238.0
2019-05-20 09:30:00,157.84,157.84,156.95,157.03,30500.0,151.3916,151.3916,150.538,150.6147,30500.0
2019-05-20 09:40:00,157.0,157.75,156.99,157.44,8071.0,150.5859,151.3053,150.5764,151.008,8071.0
2019-05-20 09:50:00,157.4,157.85,157.14,157.78,11228.0,150.9696,151.4012,150.7202,151.3341,11228.0
2019-05-20 10:00:00,157.75,157.81,157.45,157.75,4598.0,151.3053,151.3629,151.0176,151.3053,4598.0
2019-05-20 10:10:00,157.58,157.77,157.54,157.65,5685.0,151.1422,151.3245,151.1039,151.2094,5685.0
2019-05-20 10:20:00,157.71,158.16,157.7,158.08,9528.0,151.2669,151.6986,151.2573,151.6218,9528.0
2019-05-20 10:30:00,158.04,158.31,157.97,158.26,4115.0,151.5835,151.8424,151.5163,151.7945,4115.0
2019-05-20 10:40:00,158.28,158.29,157.87,157.9,7682.0,151.8136,151.8232,151.4204,151.4492,7682.0
2019-05-20 10:50:00,157.9,158.24,157.84,158.21,6766.0,151.4492,151.7753,151.3916,151.7465,6766.0
2019-05-20 11:00:00,158.29,158.32,157.83,157.87,9849.0,151.8232,151.852,151.382,151.4204,9849.0
2019-05-20 11:10:00,157.83,158.01,157.8,157.81,2941.0,151.382,151.5547,151.3533,151.3629,2941.0
2019-05-20 11:20:00,157.75,158.0,157.69,157.91,12456.0,151.3053,151.5451,151.2478,151.4588,12456.0
2019-05-20 11:30:00,157.94,158.11,157.66,157.72,13301.0,151.4875,151.6506,151.219,151.2765,13301.0
2019-05-20 11:40:00,157.73,158.04,157.71,158.04,17693.0,151.2861,151.5835,151.2669,151.5835,17693.0
2019-05-20 11:50:00,158.02,158.13,157.78,157.87,5660.0,151.5643,151.6698,151.3341,151.4204,5660.0
2019-05-20 12:00:00,157.98,158.15,157.96,158.11,4634.0,151.5259,151.689,151.5067,151.6506,4634.0
2019-05-20 12:10:00,158.17,158.3,158.17,158.28,1435.0,151.7081,151.8328,151.7081,151.8136,1435.0
2019-05-20 12:20:00,158.25,158.26,158.08,158.1,1912.0,151.7849,151.7945,151.6218,151.641,1912.0
2019-05-20 12:30:00,158.07,158.17,157.87,158.17,7971.0,151.6122,151.7081,151.4204,151.7081,7971.0
2019-05-20 12:40:00,158.14,158.18,157.96,157.98,6764.0,151.6794,151.7177,151.5067,151.5259,6764.0
2019-05-20 12:50:00,157.94,157.96,157.7,157.7,8466.0,151.4875,151.5067,151.2573,151.2573,8466.0
2019-05-20 13:00:00,157.65,157.77,157.62,157.68,3569.0,151.2094,151.3245,151.1806,151.2382,3569.0
2019-05-20 13:10:00,157.7,157.89,157.7,157.8,8385.0,151.2573,151.4396,151.2573,151.3533,8385.0
2019-05-20 13:20:00,157.89,157.89,157.7,157.87,3404.0,151.4396,151.4396,151.2573,151.4204,3404.0
2019-05-20 13:30:00,157.8,157.97,157.8,157.97,1564.0,151.3533,151.5163,151.3533,151.5163,1564.0
2019-05-20 13:40:00,157.89,157.93,157.79,157.87,6765.0,151.4396,151.4779,151.3437,151.4204,6765.0
2019-05-20 13:50:00,157.89,157.89,157.65,157.74,14067.0,151.4396,151.4396,151.2094,151.2957,14067.0
2019-05-20 14:00:00,157.8,157.83,157.62,157.63,5750.0,151.3533,151.382,151.1806,151.1902,5750.0
2019-05-20 14:10:00,157.7,157.74,157.64,157.67,3334.0,151.2573,151.2957,151.1998,151.2286,3334.0
2019-05-20 14:20:00,157.68,157.68,157.55,157.61,4330.0,151.2382,151.2382,151.1135,151.171,4330.0
2019-05-20 14:30:00,157.6,157.68,157.3,157.34,9718.0,151.1614,151.2382,150.8737,150.9121,9718.0
2019-05-20 14:40:00,157.38,157.47,157.24,157.24,8945.0,150.9504,151.0367,150.8161,150.8161,8945.0
2019-05-20 14:50:00,157.28,157.36,157.2,157.31,49801.0,150.8545,150.9312,150.7778,150.8833,49801.0
2019-05-20 15:00:00,157.33,157.34,157.14,157.16,8577.0,150.9025,150.9121,150.7202,150.7394,8577.0
2019-05-20 15:10:00,157.13,157.32,156.99,157.32,7129.0,150.7106,150.8929,150.5764,150.8929,7129.0
2019-05-20 15:20:00,157.29,157.43,157.2,157.43,11398.0,150.8641,150.9984,150.7778,150.9984,11398.0
2019-05-20 15:30:00,157.37,157.64,157.35,157.6,14382.0,150.9408,151.1998,150.9216,151.1614,14382.0
2019-05-20 15:40:00,157.63,157.64,157.45,157.46,6713.0,151.1902,151.1998,151.0176,151.0272,6713.0
2019-05-20 15:50:00,157.56,157.62,157.41,157.47,27425.0,151.1231,151.1806,150.9792,151.0367,27425.0
2019-05-21 09:30:00,158.61,159.1,158.59,158.76,19772.0,152.1302,152.6001,152.111,152.274,19772.0
2019-05-21 09:40:00,158.77,158.87,158.58,158.87,4788.0,152.2836,152.3795,152.1014,152.3795,4788.0
2019-05-21 09:50:00,158.85,158.85,158.54,158.59,12945.0,152.3604,152.3604,152.063,152.111,12945.0
2019-05-21 10:00:00,158.54,158.77,158.53,158.58,4505.0,152.063,152.2836,152.0534,152.1014,4505.0
2019-05-21 10:10:00,158.55,158.67,158.42,158.55,7488.0,152.0726,152.1877,151.9479,152.0726,7488.0
2019-05-21 10:20:00,158.62,158.67,158.52,158.62,9244.0,152.1398,152.1877,152.0438,152.1398,9244.0
2019-05-21 10:30:00,158.59,158.82,158.56,158.77,3259.0,152.111,152.3316,152.0822,152.2836,3259.0
2019-05-21 10:40:00,158.8,159.05,158.79,158.96,3523.0,152.3124,152.5522,152.3028,152.4659,3523.0
2019-05-21 10:50:00,158.98,159.25,158.98,159.18,13338.0,152.4851,152.744,152.4851,152.6769,13338.0
2019-05-21 11:00:00,159.19,159.21,158.91,159.04,5037.0,152.6865,152.7057,152.4179,152.5426,5037.0
2019-05-21 11:10:00,159.06,159.08,158.96,159.0,9323.0,152.5618,152.581,152.4659,152.5042,9323.0
2019-05-21 11:20:00,158.83,159.04,158.83,159.04,5317.0,152.3412,152.5426,152.3412,152.5426,5317.0
2019-05-21 11:30:00,158.97,159.01,158.92,158.99,3808.0,152.4755,152.5138,152.4275,152.4946,3808.0
2019-05-21 11:40:00,158.99,158.99,158.86,158.87,3700.0,152.4946,152.4946,152.37,152.3795,3700.0
2019-05-21 11:50:00,158.87,158.88,158.67,158.77,9174.0,152.3795,152.3891,152.1877,152.2836,9174.0
2019-05-21 12:00:00,158.82,158.98,158.79,158.94,52711.0,152.3316,152.4851,152.3028,152.4467,52711.0
2019-05-21 12:10:00,158.94,159.09,158.93,158.98,2478.0,152.4467,152.5906,152.4371,152.4851,2478.0
2019-05-21 12:20:00,159.06,159.06,158.99,159.02,1629.0,152.5618,152.5618,152.4946,152.5234,1629.0
2019-05-21 12:30:00,158.97,158.97,158.84,158.84,3147.0,152.4755,152.4755,152.3508,152.3508,3147.0
2019-05-21 12:40:00,158.83,158.97,158.83,158.94,6731.0,152.3412,152.4755,152.3412,152.4467,6731.0
2019-05-21 12:50:00,158.96,159.0,158.92,158.98,2884.0,152.4659,152.5042,152.4275,152.4851,2884.0
2019-05-21 13:00:00,159.02,159.06,158.99,159.03,3304.0,152.5234,152.5618,152.4946,152.533,3304.0
2019-05-21 13:10:00,159.0,159.04,158.96,159.0,3770.0,152.5042,152.5426,152.4659,152.5042,3770.0
2019-05-21 13:20:00,158.98,159.06,158.97,158.99,4378.0,152.4851,152.5618,152.4755,152.4946,4378.0
2019-05-21 13:30:00,159.0,159.06,158.99,159.04,5554.0,152.5042,152.5618,152.4946,152.5426,5554.0
2019-05-21 13:40:00,159.04,159.16,159.02,159.14,9302.0,152.5426,152.6577,152.5234,152.6385,9302.0
2019-05-21 13:50:00,159.14,159.2,159.13,159.19,8336.0,152.6385,152.6961,152.6289,152.6865,8336.0
2019-05-21 14:00:00,159.18,159.23,159.16,159.2,5118.0,152.6769,152.7248,152.6577,152.6961,5118.0
2019-05-21 14:10:00,159.17,159.25,159.13,159.25,8836.0,152.6673,152.744,152.6289,152.744,8836.0
2019-05-21 14:20:00,159.22,159.36,159.2,159.34,4569.0,152.7152,152.8495,152.6961,152.8303,4569.0
2019-05-21 14:30:00,159.35,159.37,159.23,159.27,78217.0,152.8399,152.8591,152.7248,152.7632,78217.0
2019-05-21 14:40:00,159.32,159.37,159.28,159.28,8081.0,152.8112,152.8591,152.7728,152.7728,8081.0
2019-05-21 14:50:00,159.26,159.32,159.13,159.13,12389.0,152.7536,152.8112,152.6289,152.6289,12389.0
2019-05-21 15:00:00,159.12,159.16,159.04,159.12,19778.0,152.6193,152.6577,152.5426,152.6193,19778.0
2019-05-21 15:10:00,159.13,159.16,159.02,159.09,6812.0,152.6289,152.6577,152.5234,152.5906,6812.0
2019-05-21 15:20:00,159.08,159.14,158.99,159.12,6219.0,152.581,152.6385,152.4946,152.6193,6219.0
2019-05-21 15:30:00,159.12,159.28,159.12,159.19,10530.0,152.6193,152.7728,152.6193,152.6865,10530.0
2019-05-21 15:40:00,159.2,159.21,159.01,159.08,8879.0,152.6961,152.7057,152.5138,152.581,8879.0
2019-05-21 15:50:00,159.07,159.09,158.96,159.03,15578.0,152.5714,152.5906,152.4659,152.533,15578.0
2019-05-22 09:30:00,158.45,158.79,158.42,158.67,13014.0,151.9767,152.3028,151.9479,152.1877,13014.0
2019-05-22 09:40:00,158.68,158.77,158.56,158.73,4312.0,152.1973,152.2836,152.0822,152.2453,4312.0
2019-05-22 09:50:00,158.63,159.0,158.63,158.99,6932.0,152.1494,152.5042,152.1494,152.4946,6932.0
2019-05-22 10:00:00,159.01,159.01,158.83,158.87,6581.0,152.5138,152.5138,152.3412,152.3795,6581.0
2019-05-22 10:10:00,158.86,159.27,158.72,158.98,13140.0,152.37,152.7632,152.2357,152.4851,13140.0
2019-05-22 10:20:00,159.01,159.22,158.92,159.18,7652.0,152.5138,152.7152,152.4275,152.6769,7652.0
2019-05-22 10:30:00,159.12,159.12,158.74,158.82,8832.0,152.6193,152.6193,152.2549,152.3316,8832.0
2019-05-22 10:40:00,158.79,158.91,158.76,158.89,7971.0,152.3028,152.4179,152.274,152.3987,7971.0
2019-05-22 10:50:00,158.94,159.01,158.63,158.73,8843.0,152.4467,152.5138,152.1494,152.2453,8843.0
2019-05-22 11:00:00,158.68,158.69,158.54,158.64,4230.0,152.1973,152.2069,152.063,152.1589,4230.0
2019-05-22 11:10:00,158.63,158.93,158.63,158.9,5194.0,152.1494,152.4371,152.1494,152.4083,5194.0
2019-05-22 11:20:00,158.84,159.05,158.81,159.05,2977.0,152.3508,152.5522,152.322,152.5522,2977.0
2019-05-22 11:30:00,159.09,159.15,158.85,158.87,1245.0,152.5906,152.6481,152.3604,152.3795,1245.0
2019-05-22 11:40:00,158.88,158.88,158.76,158.81,3713.0,152.3891,152.3891,152.274,152.322,3713.0
2019-05-22 11:50:00,158.85,158.93,158.74,158.93,4620.0,152.3604,152.4371,152.2549,152.4371,4620.0
2019-05-22 12:00:00,158.91,158.94,158.81,158.87,16164.0,152.4179,152.4467,152.322,152.3795,16164.0
2019-05-22 12:10:00,158.81,158.89,158.75,158.84,5168.0,152.322,152.3987,152.2644,152.3508,5168.0
2019-05-22 12:20:00,158.88,158.92,158.84,158.87,2141.0,152.3891,152.4275,152.3508,152.3795,2141.0
2019-05-22 12:30:00,158.82,158.82,158.68,158.75,7415.0,152.3316,152.3316,152.1973,152.2644,7415.0
2019-05-22 12:40:00,158.7,158.75,158.58,158.61,1932.0,152.2165,152.2644,152.1014,152.1302,1932.0
2019-05-22 12:50:00,158.58,158.7,158.58,158.7,3928.0,152.1014,152.2165,152.1014,152.2165,3928.0
2019-05-22 13:00:00,158.67,158.7,158.55,158.55,9140.0,152.1877,152.2165,152.0726,152.0726,9140.0
2019-05-22 13:10:00,158.5,158.61,158.48,158.6,2994.0,152.0247,152.1302,152.0055,152.1206,2994.0
2019-05-22 13:20:00,158.59,158.66,158.52,158.62,5742.0,152.111,152.1781,152.0438,152.1398,5742.0
2019-05-22 13:30:00,158.62,158.62,158.54,158.59,4134.0,152.1398,152.1398,152.063,152.111,4134.0
2019-05-22 13:40:00,158.64,158.85,158.62,158.83,9971.0,152.1589,152.3604,152.1398,152.3412,9971.0
2019-05-22 13:50:00,158.85,158.99,158.84,158.96,11567.0,152.3604,152.4946,152.3508,152.4659,11567.0
2019-05-22 14:00:00,158.97,158.97,158.75,158.87,25269.0,152.4755,152.4755,152.2644,152.3795,25269.0
2019-05-22 14:10:00,158.87,158.9,158.73,158.78,7931.0,152.3795,152.4083,152.2453,152.2932,7931.0
2019-05-22 14:20:00,158.85,158.9,158.81,158.85,8642.0,152.3604,152.4083,152.322,152.3604,8642.0
2019-05-22 14:30:00,158.88,159.13,158.88,159.11,8363.0,152.3891,152.6289,152.3891,152.6097,8363.0
2019-05-22 14:40:00,159.08,159.21,159.07,159.11,16422.0,152.581,152.7057,152.5714,152.6097,16422.0
2019-05-22 14:50:00,159.08,159.1,158.98,159.01,11086.0,152.581,152.6001,152.4851,152.5138,11086.0
2019-05-22 15:00:00,159.0,159.05,158.88,158.92,8404.0,152.5042,152.5522,152.3891,152.4275,8404.0
2019-05-22 15:10:00,158.96,158.98,158.87,158.94,7159.0,152.4659,152.4851,152.3795,152.4467,7159.0
2019-05-22 15:20:00,158.96,159.03,158.9,158.98,4604.0,152.4659,152.533,152.4083,152.4851,4604.0
2019-05-22 15:30:00,158.92,158.92,158.85,158.91,10766.0,152.4275,152.4275,152.3604,152.4179,10766.0
2019-05-22 15:40:00,158.85,158.96,158.85,158.89,4313.0,152.3604,152.4659,152.3604,152.3987,4313.0
2019-05-22 15:50:00,158.91,158.92,158.7,158.7,12885.0,152.4179,152.4275,152.2165,152.2165,12885.0
2019-05-23 09:30:00,157.09,157.19,156.75,156.75,22524.0,150.6723,150.7682,150.3462,150.3462,22524.0
2019-05-23 09:40:00,156.66,156.66,156.39,156.57,4098.0,150.2598,150.2598,150.0009,150.1735,4098.0
2019-05-23 09:50:00,156.49,156.6,156.27,156.57,13788.0,150.0968,150.2023,149.8858,150.1735,13788.0
2019-05-23 10:00:00,156.51,156.84,156.37,156.39,3607.0,150.116,150.4325,149.9817,150.0009,3607.0
2019-05-23 10:10:00,156.39,156.48,156.33,156.36,6522.0,150.0009,150.0872,149.9433,149.9721,6522.0
2019-05-23 10:20:00,156.34,156.65,156.19,156.65,7181.0,149.9529,150.2502,149.809,150.2502,7181.0
2019-05-23 10:30:00,156.62,156.81,156.6,156.77,12111.0,150.2215,150.4037,150.2023,150.3653,12111.0
2019-05-23 10:40:00,156.75,156.89,156.69,156.81,7734.0,150.3462,150.4804,150.2886,150.4037,7734.0
2019-05-23 10:50:00,156.82,157.0,156.73,156.88,10337.0,150.4133,150.5859,150.327,150.4708,10337.0
2019-05-23 11:00:00,156.75,156.77,156.5,156.61,7596.0,150.3462,150.3653,150.1064,150.2119,7596.0
2019-05-23 11:10:00,156.58,156.61,156.38,156.59,9341.0,150.1831,150.2119,149.9913,150.1927,9341.0
2019-05-23 11:20:00,156.62,156.8,156.45,156.68,13094.0,150.2215,150.3941,150.0584,150.279,13094.0
2019-05-23 11:30:00,156.61,156.7,156.42,156.49,7253.0,150.2119,150.2982,150.0296,150.0968,7253.0
2019-05-23 11:40:00,156.46,156.48,156.32,156.39,11962.0,150.068,150.0872,149.9337,150.0009,11962.0
2019-05-23 11:50:00,156.38,156.47,156.03,156.04,18671.0,149.9913,150.0776,149.6556,149.6652,18671.0
2019-05-23 12:00:00,156.04,156.3,156.02,156.14,10911.0,149.6652,149.9145,149.646,149.7611,10911.0
2019-05-23 12:10:00,156.0,156.12,155.83,155.93,8028.0,149.6268,149.7419,149.4637,149.5597,8028.0
2019-05-23 12:20:00,155.84,155.99,155.82,155.99,6076.0,149.4733,149.6172,149.4542,149.6172,6076.0
2019-05-23 12:30:00,156.06,156.06,155.89,155.99,6545.0,149.6843,149.6843,149.5213,149.6172,6545.0
2019-05-23 12:40:00,155.97,156.1,155.97,155.99,3751.0,149.598,149.7227,149.598,149.6172,3751.0
2019-05-23 12:50:00,156.02,156.02,155.71,155.74,13381.0,149.646,149.646,149.3486,149.3774,13381.0
2019-05-23 13:00:00,155.7,155.94,155.63,155.89,4119.0,149.3391,149.5692,149.2719,149.5213,4119.0
2019-05-23 13:10:00,155.95,155.95,155.75,155.87,7558.0,149.5788,149.5788,149.387,149.5021,7558.0
2019-05-23 13:20:00,155.81,156.23,155.81,156.22,4670.0,149.4446,149.8474,149.4446,149.8378,4670.0
2019-05-23 13:30:00,156.12,156.21,156.04,156.2,3534.0,149.7419,149.8282,149.6652,149.8186,3534.0
2019-05-23 13:40:00,156.15,156.19,156.0,156.0,10249.0,149.7707,149.809,149.6268,149.6268,10249.0
2019-05-23 13:50:00,155.94,156.04,155.9,156.03,21198.0,149.5692,149.6652,149.5309,149.6556,21198.0
2019-05-23 14:00:00,156.05,156.08,155.82,155.82,15716.0,149.6748,149.7035,149.4542,149.4542,15716.0
2019-05-23 14:10:00,155.84,155.98,155.76,155.93,9728.0,149.4733,149.6076,149.3966,149.5597,9728.0
2019-05-23 14:20:00,155.98,156.09,155.84,155.85,6435.0,149.6076,149.7131,149.4733,149.4829,6435.0
2019-05-23 14:30:00,155.88,156.0,155.8,155.84,27950.0,149.5117,149.6268,149.435,149.4733,27950.0
2019-05-23 14:40:00,155.86,155.86,155.69,155.73,11411.0,149.4925,149.4925,149.3295,149.3678,11411.0
2019-05-23 14:50:00,155.74,155.82,155.68,155.77,4686.0,149.3774,149.4542,149.3199,149.4062,4686.0
2019-05-23 15:00:00,155.81,155.81,155.66,155.68,7724.0,149.4446,149.4446,149.3007,149.3199,7724.0
2019-05-23 15:10:00,155.74,156.12,155.72,156.06,33141.0,149.3774,149.7419,149.3582,149.6843,33141.0
2019-05-23 15:20:00,156.12,156.66,156.12,156.56,17331.0,149.7419,150.2598,149.7419,150.1639,17331.0
2019-05-23 15:30:00,156.48,156.63,156.39,156.39,13387.0,150.0872,150.2311,150.0009,150.0009,13387.0
2019-05-23 15:40:00,156.37,156.38,156.01,156.17,22197.0,149.9817,149.9913,149.6364,149.7899,22197.0
2019-05-23 15:50:00,156.13,156.57,156.1,156.57,38678.0,149.7515,150.1735,149.7227,150.1735,38678.0
2019-05-24 09:30:00,157.45,157.88,157.45,157.68,17721.0,151.0176,151.43,151.0176,151.2382,17721.0
2019-05-24 09:40:00,157.72,157.9,157.46,157.48,12296.0,151.2765,151.4492,151.0272,151.0463,12296.0
2019-05-24 09:50:00,157.47,157.67,157.43,157.59,7339.0,151.0367,151.2286,150.9984,151.1518,7339.0
2019-05-24 10:00:00,157.58,157.68,157.49,157.52,3738.0,151.1422,151.2382,151.0559,151.0847,3738.0
2019-05-24 10:10:00,157.42,157.58,157.42,157.58,5969.0,150.9888,151.1422,150.9888,151.1422,5969.0
2019-05-24 10:20:00,157.51,157.56,157.15,157.16,2847.0,151.0751,151.1231,150.7298,150.7394,2847.0
2019-05-24 10:30:00,157.19,157.25,157.03,157.21,6601.0,150.7682,150.8257,150.6147,150.7874,6601.0
2019-05-24 10:40:00,157.22,157.22,156.94,156.94,3623.0,150.797,150.797,150.5284,150.5284,3623.0
2019-05-24 10:50:00,156.85,156.88,156.62,156.72,9292.0,150.4421,150.4708,150.2215,150.3174,9292.0
2019-05-24 11:00:00,156.71,156.79,156.59,156.6,3521.0,150.3078,150.3845,150.1927,150.2023,3521.0
2019-05-24 11:10:00,156.71,156.71,156.52,156.6,4923.0,150.3078,150.3078,150.1256,150.2023,4923.0
2019-05-24 11:20:00,156.56,156.73,156.54,156.65,3944.0,150.1639,150.327,150.1447,150.2502,3944.0
2019-05-24 11:30:00,156.67,156.91,156.67,156.87,3121.0,150.2694,150.4996,150.2694,150.4613,3121.0
2019-05-24 11:40:00,156.83,156.92,156.82,156.92,1817.0,150.4229,150.5092,150.4133,150.5092,1817.0
2019-05-24 11:50:00,156.94,157.0,156.85,156.87,5916.0,150.5284,150.5859,150.4421,150.4613,5916.0
2019-05-24 12:00:00,156.83,156.94,156.82,156.94,9148.0,150.4229,150.5284,150.4133,150.5284,9148.0
2019-05-24 12:10:00,156.93,156.93,156.69,156.7,4606.0,150.5188,150.5188,150.2886,150.2982,4606.0
2019-05-24 12:20:00,156.89,157.02,156.86,157.02,3494.0,150.4804,150.6051,150.4517,150.6051,3494.0
2019-05-24 12:30:00,157.08,157.2,157.07,157.2,9243.0,150.6627,150.7778,150.6531,150.7778,9243.0
2019-05-24 12:40:00,157.21,157.24,157.12,157.17,2102.0,150.7874,150.8161,150.701,150.749,2102.0
2019-05-24 12:50:00,157.11,157.17,157.06,157.15,5466.0,150.6914,150.749,150.6435,150.7298,5466.0
2019-05-24 13:00:00,157.22,157.24,157.07,157.1,11723.0,150.797,150.8161,150.6531,150.6819,11723.0
2019-05-24 13:10:00,157.08,157.08,156.99,157.01,12067.0,150.6627,150.6627,150.5764,150.5955,12067.0
2019-05-24 13:20:00,157.06,157.06,156.92,156.93,8386.0,150.6435,150.6435,150.5092,150.5188,8386.0
2019-05-24 13:30:00,156.93,156.99,156.9,156.97,6050.0,150.5188,150.5764,150.49,150.5572,6050.0
2019-05-24 13:40:00,156.98,157.08,156.96,157.07,3968.0,150.5668,150.6627,150.5476,150.6531,3968.0
2019-05-24 13:50:00,157.08,157.18,156.94,156.97,6696.0,150.6627,150.7586,150.5284,150.5572,6696.0
2019-05-24 14:00:00,157.0,157.0,156.75,156.83,11099.0,150.5859,150.5859,150.3462,150.4229,11099.0
2019-05-24 14:10:00,156.85,156.85,156.69,156.82,9036.0,150.4421,150.4421,150.2886,150.4133,9036.0
2019-05-24 14:20:00,156.84,156.89,156.8,156.81,5713.0,150.4325,150.4804,150.3941,150.4037,5713.0
2019-05-24 14:30:00,156.83,156.88,156.77,156.85,18705.0,150.4229,150.4708,150.3653,150.4421,18705.0
2019-05-24 14:40:00,156.91,156.95,156.81,156.82,15436.0,150.4996,150.538,150.4037,150.4133,15436.0
2019-05-24 14:50:00,156.83,156.86,156.75,156.86,3133.0,150.4229,150.4517,150.3462,150.4517,3133.0
2019-05-24 15:00:00,156.84,156.96,156.83,156.94,5141.0,150.4325,150.5476,150.4229,150.5284,5141.0
2019-05-24 15:10:00,156.93,156.94,156.75,156.75,5545.0,150.5188,150.5284,150.3462,150.3462,5545.0
2019-05-24 15:20:00,156.75,156.87,156.75,156.87,5435.0,150.3462,150.4613,150.3462,150.4613,5435.0
2019-05-24 15:30:00,156.81,156.87,156.77,156.78,6880.0,150.4037,150.4613,150.3653,150.3749,6880.0
2019-05-24 15:40:00,156.79,156.8,156.66,156.72,9633.0,150.3845,150.3941,150.2598,150.3174,9633.0
2019-05-24 15:50:00,156.77,156.8,156.52,156.52,19087.0,150.3653,150.3941,150.1256,150.1256,19087.0
2019-05-28 09:30:00,156.96,157.69,156.96,157.68,16265.0,150.5476,151.2478,150.5476,151.2382,16265.0
2019-05-28 09:40:00,157.79,157.91,157.78,157.88,5486.0,151.3437,151.4588,151.3341,151.43,5486.0
2019-05-28 09:50:00,157.86,157.92,157.77,157.87,5640.0,151.4108,151.4684,151.3245,151.4204,5640.0
2019-05-28 10:00:00,157.84,157.91,157.69,157.69,10905.0,151.3916,151.4588,151.2478,151.2478,10905.0
2019-05-28 10:10:00,157.66,157.68,157.35,157.4,6824.0,151.219,151.2382,150.9216,150.9696,6824.0
2019-05-28 10:20:00,157.42,157.52,157.39,157.42,5789.0,150.9888,151.0847,150.96,150.9888,5789.0
2019-05-28 10:30:00,157.45,157.46,157.13,157.13,9120.0,151.0176,151.0272,150.7106,150.7106,9120.0
2019-05-28 10:40:00,157.22,157.36,157.15,157.2,8471.0,150.797,150.9312,150.7298,150.7778,8471.0
2019-05-28 10:50:00,157.24,157.31,157.05,157.3,6797.0,150.8161,150.8833,150.6339,150.8737,6797.0
2019-05-28 11:00:00,157.21,157.45,157.19,157.43,6697.0,150.7874,151.0176,150.7682,150.9984,6697.0
2019-05-28 11:10:00,157.35,157.52,157.35,157.46,2387.0,150.9216,151.0847,150.9216,151.0272,2387.0
2019-05-28 11:20:00,157.37,157.38,157.14,157.14,2417.0,150.9408,150.9504,150.7202,150.7202,2417.0
2019-05-28 11:30:00,157.11,157.23,157.02,157.23,6590.0,150.6914,150.8065,150.6051,150.8065,6590.0
2019-05-28 11:40:00,157.27,157.39,157.26,157.33,6732.0,150.8449,150.96,150.8353,150.9025,6732.0
2019-05-28 11:50:00,157.32,157.42,157.09,157.41,14578.0,150.8929,150.9888,150.6723,150.9792,14578.0
2019-05-28 12:00:00,157.41,157.58,157.36,157.51,17796.0,150.9792,151.1422,150.9312,151.0751,17796.0
2019-05-28 12:10:00,157.46,157.54,157.44,157.47,3259.0,151.0272,151.1039,151.008,151.0367,3259.0
2019-05-28 12:20:00,157.51,157.59,157.5,157.58,3336.0,151.0751,151.1518,151.0655,151.1422,3336.0
2019-05-28 12:30:00,157.58,157.61,157.49,157.52,7044.0,151.1422,151.171,151.0559,151.0847,7044.0
2019-05-28 12:40:00,157.5,157.54,157.4,157.49,3982.0,151.0655,151.1039,150.9696,151.0559,3982.0
2019-05-28 12:50:00,157.48,157.5,157.34,157.34,5864.0,151.0463,151.0655,150.9121,150.9121,5864.0
2019-05-28 13:00:00,157.35,157.4,157.27,157.28,3410.0,150.9216,150.9696,150.8449,150.8545,3410.0
2019-05-28 13:10:00,157.32,157.34,157.23,157.23,3123.0,150.8929,150.9121,150.8065,150.8065,3123.0
2019-05-28 13:20:00,157.24,157.28,157.17,157.17,4648.0,150.8161,150.8545,150.749,150.749,4648.0
2019-05-28 13:30:00,157.18,157.26,157.14,157.19,1470.0,150.7586,150.8353,150.7202,150.7682,1470.0
2019-05-28 13:40:00,157.22,157.34,157.22,157.28,5597.0,150.797,150.9121,150.797,150.8545,5597.0
2019-05-28 13:50:00,157.25,157.26,157.16,157.17,5605.0,150.8257,150.8353,150.7394,150.749,5605.0
2019-05-28 14:00:00,157.1,157.13,157.0,157.03,57372.0,150.6819,150.7106,150.5859,150.6147,57372.0
2019-05-28 14:10:00,157.0,157.04,156.9,156.98,12858.0,150.5859,150.6243,150.49,150.5668,12858.0
2019-05-28 14:20:00,156.96,156.96,156.82,156.83,15000.0,150.5476,150.5476,150.4133,150.4229,15000.0
2019-05-28 14:30:00,156.74,156.9,156.73,156.85,18657.0,150.3366,150.49,150.327,150.4421,18657.0
2019-05-28 14:40:00,156.85,156.85,156.57,156.62,24024.0,150.4421,150.4421,150.1735,150.2215,24024.0
2019-05-28 14:50:00,156.58,156.6,156.44,156.56,6947.0,150.1831,150.2023,150.0488,150.1639,6947.0
2019-05-28 15:00:00,156.5,156.53,156.37,156.45,9870.0,150.1064,150.1351,149.9817,150.0584,9870.0
2019-05-28 15:10:00,156.42,156.48,156.3,156.48,3748.0,150.0296,150.0872,149.9145,150.0872,3748.0
2019-05-28 15:20:00,156.44,156.52,156.25,156.25,6719.0,150.0488,150.1256,149.8666,149.8666,6719.0
2019-05-28 15:30:00,156.27,156.39,156.11,156.11,8755.0,149.8858,150.0009,149.7323,149.7323,8755.0
2019-05-28 15:40:00,156.09,156.18,155.91,156.1,10717.0,149.7131,149.7994,149.5405,149.7227,10717.0
2019-05-28 15:50:00,156.09,156.28,155.93,155.93,21902.0,149.7131,149.8954,149.5597,149.5597,21902.0
2019-05-29 09:30:00,155.1,155.16,154.63,154.63,44958.0,148.7636,148.8211,148.3128,148.3128,44958.0
2019-05-29 09:40:00,154.59,155.0,154.57,154.8,15430.0,148.2744,148.6677,148.2552,148.4758,15430.0
2019-05-29 09:50:00,154.77,154.84,154.64,154.81,5560.0,148.447,148.5142,148.3224,148.4854,5560.0
2019-05-29 10:00:00,154.84,154.93,154.7,154.9,4601.0,148.5142,148.6005,148.3799,148.5717,4601.0
2019-05-29 10:10:00,154.96,155.34,154.81,155.33,7053.0,148.6293,148.9938,148.4854,148.9842,7053.0
2019-05-29 10:20:00,155.29,155.3,155.1,155.3,4911.0,148.9458,148.9554,148.7636,148.9554,4911.0
2019-05-29 10:30:00,155.35,155.4,155.12,155.18,3459.0,149.0034,149.0513,148.7827,148.8403,3459.0
2019-05-29 10:40:00,155.06,155.13,154.92,154.98,7483.0,148.7252,148.7923,148.5909,148.6485,7483.0
2019-05-29 10:50:00,155.0,155.0,154.77,154.79,7287.0,148.6677,148.6677,148.447,148.4662,7287.0
2019-05-29 11:00:00,154.75,155.03,154.69,154.99,6827.0,148.4279,148.6964,148.3703,148.6581,6827.0
2019-05-29 11:10:00,154.88,154.88,154.62,154.74,5361.0,148.5526,148.5526,148.3032,148.4183,5361.0
2019-05-29 11:20:00,154.62,154.68,154.37,154.4,5996.0,148.3032,148.3607,148.0634,148.0922,5996.0
2019-05-29 11:30:00,154.47,154.5,154.24,154.26,4545.0,148.1593,148.1881,147.9387,147.9579,4545.0
2019-05-29 11:40:00,154.2,154.24,153.97,154.18,13381.0,147.9003,147.9387,147.6797,147.8812,13381.0
2019-05-29 11:50:00,154.17,154.2,153.87,154.03,9251.0,147.8716,147.9003,147.5838,147.7373,9251.0
2019-05-29 12:00:00,153.93,154.32,153.92,154.29,17564.0,147.6414,148.0154,147.6318,147.9867,17564.0
2019-05-29 12:10:00,154.26,154.41,154.2,154.38,9437.0,147.9579,148.1018,147.9003,148.073,9437.0
2019-05-29 12:20:00,154.37,154.53,154.22,154.44,3972.0,148.0634,148.2169,147.9195,148.1305,3972.0
2019-05-29 12:30:00,154.46,154.56,154.4,154.44,8411.0,148.1497,148.2456,148.0922,148.1305,8411.0
2019-05-29 12:40:00,154.47,154.56,154.46,154.53,4420.0,148.1593,148.2456,148.1497,148.2169,4420.0
2019-05-29 12:50:00,154.51,154.55,154.25,154.28,7008.0,148.1977,148.236,147.9483,147.9771,7008.0
2019-05-29 13:00:00,154.3,154.79,154.16,154.78,7685.0,147.9962,148.4662,147.862,148.4566,7685.0
2019-05-29 13:10:00,154.93,154.94,154.68,154.7,2913.0,148.6005,148.6101,148.3607,148.3799,2913.0
2019-05-29 13:20:00,154.59,154.8,154.59,154.76,3176.0,148.2744,148.4758,148.2744,148.4375,3176.0
2019-05-29 13:30:00,154.75,154.88,154.72,154.87,2989.0,148.4279,148.5526,148.3991,148.543,2989.0
2019-05-29 13:40:00,154.86,155.0,154.82,154.98,21913.0,148.5334,148.6677,148.495,148.6485,21913.0
2019-05-29 13:50:00,155.03,155.03,154.83,154.83,15511.0,148.6964,148.6964,148.5046,148.5046,15511.0
2019-05-29 14:00:00,154.83,154.95,154.82,154.82,13006.0,148.5046,148.6197,148.495,148.495,13006.0
2019-05-29 14:10:00,154.76,154.76,154.64,154.71,9238.0,148.4375,148.4375,148.3224,148.3895,9238.0
2019-05-29 14:20:00,154.74,154.78,154.67,154.78,9271.0,148.4183,148.4566,148.3511,148.4566,9271.0
2019-05-29 14:30:00,154.76,154.76,154.32,154.35,25668.0,148.4375,148.4375,148.0154,148.0442,25668.0
2019-05-29 14:40:00,154.29,154.3,154.16,154.26,22440.0,147.9867,147.9962,147.862,147.9579,22440.0
2019-05-29 14:50:00,154.17,154.36,154.1,154.33,29886.0,147.8716,148.0538,147.8044,148.025,29886.0
2019-05-29 15:00:00,154.28,154.28,154.0,154.18,13681.0,147.9771,147.9771,147.7085,147.8812,13681.0
2019-05-29 15:10:00,154.16,154.33,154.15,154.23,4678.0,147.862,148.025,147.8524,147.9291,4678.0
2019-05-29 15:20:00,154.24,154.47,154.21,154.47,6977.0,147.9387,148.1593,147.9099,148.1593,6977.0
2019-05-29 15:30:00,154.41,154.85,154.39,154.81,26562.0,148.1018,148.5238,148.0826,148.4854,26562.0
2019-05-29 15:40:00,154.83,154.98,154.7,154.73,15745.0,148.5046,148.6485,148.3799,148.4087,15745.0
2019-05-29 15:50:00,154.65,154.88,154.47,154.72,24621.0,148.3319,148.5526,148.1593,148.3991,24621.0
2019-05-30 09:30:00,155.24,155.5,155.24,155.5,16028.0,148.8978,149.1472,148.8978,149.1472,16028.0
2019-05-30 09:40:00,155.42,155.67,155.41,155.67,9186.0,149.0705,149.3103,149.0609,149.3103,9186.0
2019-05-30 09:50:00,155.65,155.68,155.56,155.59,10248.0,149.2911,149.3199,149.2048,149.2335,10248.0
2019-05-30 10:00:00,155.61,155.74,155.47,155.55,6449.0,149.2527,149.3774,149.1184,149.1952,6449.0
2019-05-30 10:10:00,155.58,155.72,155.54,155.71,11593.0,149.224,149.3582,149.1856,149.3486,11593.0
2019-05-30 10:20:00,155.68,155.72,155.63,155.66,7743.0,149.3199,149.3582,149.2719,149.3007,7743.0
2019-05-30 10:30:00,155.73,155.9,155.69,155.72,13228.0,149.3678,149.5309,149.3295,149.3582,13228.0
2019-05-30 10:40:00,155.66,155.77,155.62,155.65,8744.0,149.3007,149.4062,149.2623,149.2911,8744.0
2019-05-30 10:50:00,155.64,155.66,155.32,155.41,9357.0,149.2815,149.3007,148.9746,149.0609,9357.0
2019-05-30 11:00:00,155.4,155.45,155.14,155.37,10975.0,149.0513,149.0993,148.8019,149.0225,10975.0
2019-05-30 11:10:00,155.35,155.57,155.34,155.5,8164.0,149.0034,149.2144,148.9938,149.1472,8164.0
2019-05-30 11:20:00,155.5,155.53,155.29,155.38,8849.0,149.1472,149.176,148.9458,149.0321,8849.0
2019-05-30 11:30:00,155.41,155.43,155.15,155.28,9217.0,149.0609,149.0801,148.8115,148.9362,9217.0
2019-05-30 11:40:00,155.29,155.38,155.19,155.22,15589.0,148.9458,149.0321,148.8499,148.8787,15589.0
2019-05-30 11:50:00,155.24,155.26,155.08,155.18,98391.0,148.8978,148.917,148.7444,148.8403,98391.0
2019-05-30 12:00:00,155.28,155.28,155.15,155.2,1805.0,148.9362,148.9362,148.8115,148.8595,1805.0
2019-05-30 12:10:00,155.13,155.28,155.11,155.18,11510.0,148.7923,148.9362,148.7732,148.8403,11510.0
2019-05-30 12:20:00,155.24,155.33,155.22,155.26,6573.0,148.8978,148.9842,148.8787,148.917,6573.0
2019-05-30 12:30:00,155.24,155.47,155.15,155.43,8066.0,148.8978,149.1184,148.8115,149.0801,8066.0
2019-05-30 12:40:00,155.45,155.58,155.45,155.58,13817.0,149.0993,149.224,149.0993,149.224,13817.0
2019-05-30 12:50:00,155.6,155.66,155.47,155.48,3056.0,149.2431,149.3007,149.1184,149.128,3056.0
2019-05-30 13:00:00,155.55,155.55,155.4,155.41,2427.0,149.1952,149.1952,149.0513,149.0609,2427.0
2019-05-30 13:10:00,155.46,155.48,155.33,155.34,7484.0,149.1089,149.128,148.9842,148.9938,7484.0
2019-05-30 13:20:00,155.39,155.39,155.21,155.22,2466.0,149.0417,149.0417,148.8691,148.8787,2466.0
2019-05-30 13:30:00,155.27,155.28,155.05,155.18,5475.0,148.9266,148.9362,148.7156,148.8403,5475.0
2019-05-30 13:40:00,155.08,155.16,155.06,155.12,15046.0,148.7444,148.8211,148.7252,148.7827,15046.0
2019-05-30 13:50:00,155.11,155.23,155.11,155.2,1562.0,148.7732,148.8883,148.7732,148.8595,1562.0
2019-05-30 14:00:00,155.26,155.33,155.19,155.2,5310.0,148.917,148.9842,148.8499,148.8595,5310.0
2019-05-30 14:10:00,155.24,155.25,155.11,155.16,11907.0,148.8978,148.9074,148.7732,148.8211,11907.0
2019-05-30 14:20:00,155.17,155.18,154.98,155.01,20063.0,148.8307,148.8403,148.6485,148.6772,20063.0
2019-05-30 14:30:00,154.92,154.97,154.73,154.74,6360.0,148.5909,148.6389,148.4087,148.4183,6360.0
2019-05-30 14:40:00,154.72,155.01,154.72,155.01,8346.0,148.3991,148.6772,148.3991,148.6772,8346.0
2019-05-30 14:50:00,155.01,155.2,154.91,155.2,23192.0,148.6772,148.8595,148.5813,148.8595,23192.0
2019-05-30 15:00:00,155.15,155.18,154.81,154.94,19371.0,148.8115,148.8403,148.4854,148.6101,19371.0
2019-05-30 15:10:00,154.98,155.15,154.97,155.09,6834.0,148.6485,148.8115,148.6389,148.754,6834.0
2019-05-30 15:20:00,155.07,155.36,155.05,155.33,20334.0,148.7348,149.0129,148.7156,148.9842,20334.0
2019-05-30 15:30:00,155.24,155.58,155.17,155.51,19211.0,148.8978,149.224,148.8307,149.1568,19211.0
2019-05-30 15:40:00,155.53,155.56,155.39,155.54,14478.0,149.176,149.2048,149.0417,149.1856,14478.0
2019-05-30 15:50:00,155.49,155.53,155.39,155.48,25687.0,149.1376,149.176,149.0417,149.128,25687.0
2019-05-31 09:30:00,153.74,153.92,153.54,153.69,21175.0,147.4591,147.6318,147.2673,147.4112,21175.0
2019-05-31 09:40:00,153.59,153.62,153.41,153.49,10258.0,147.3153,147.344,147.1426,147.2193,10258.0
2019-05-31 09:50:00,153.37,153.55,153.32,153.55,10779.0,147.1042,147.2769,147.0563,147.2769,10779.0
2019-05-31 10:00:00,153.62,153.79,153.61,153.72,5814.0,147.344,147.5071,147.3344,147.4399,5814.0
2019-05-31 10:10:00,153.75,153.75,153.53,153.65,12611.0,147.4687,147.4687,147.2577,147.3728,12611.0
2019-05-31 10:20:00,153.62,153.87,153.62,153.87,7075.0,147.344,147.5838,147.344,147.5838,7075.0
2019-05-31 10:30:00,153.82,153.97,153.81,153.89,13396.0,147.5359,147.6797,147.5263,147.603,13396.0
2019-05-31 10:40:00,153.84,154.05,153.76,154.05,5248.0,147.555,147.7565,147.4783,147.7565,5248.0
2019-05-31 10:50:00,154.11,154.24,153.98,154.06,15832.0,147.814,147.9387,147.6893,147.7661,15832.0
2019-05-31 11:00:00,154.04,154.24,154.02,154.18,5419.0,147.7469,147.9387,147.7277,147.8812,5419.0
2019-05-31 11:10:00,154.14,154.3,154.12,154.27,5657.0,147.8428,147.9962,147.8236,147.9675,5657.0
2019-05-31 11:20:00,154.28,154.44,154.28,154.43,4179.0,147.9771,148.1305,147.9771,148.1209,4179.0
2019-05-31 11:30:00,154.46,154.51,154.25,154.26,20141.0,148.1497,148.1977,147.9483,147.9579,20141.0
2019-05-31 11:40:00,154.29,154.43,154.27,154.41,3422.0,147.9867,148.1209,147.9675,148.1018,3422.0
2019-05-31 11:50:00,154.43,154.44,154.16,154.17,14191.0,148.1209,148.1305,147.862,147.8716,14191.0
2019-05-31 12:00:00,154.27,154.29,154.11,154.11,4491.0,147.9675,147.9867,147.814,147.814,4491.0
2019-05-31 12:10:00,154.07,154.09,154.0,154.07,9362.0,147.7756,147.7948,147.7085,147.7756,9362.0
2019-05-31 12:20:00,154.02,154.05,153.88,153.93,8291.0,147.7277,147.7565,147.5934,147.6414,8291.0
2019-05-31 12:30:00,153.86,154.03,153.85,153.88,7235.0,147.5742,147.7373,147.5646,147.5934,7235.0
2019-05-31 12:40:00,153.91,153.98,153.84,153.95,6159.0,147.6222,147.6893,147.555,147.6605,6159.0
2019-05-31 12:50:00,153.98,153.98,153.74,153.85,3723.0,147.6893,147.6893,147.4591,147.5646,3723.0
2019-05-31 13:00:00,153.84,153.94,153.84,153.94,1657.0,147.555,147.651,147.555,147.651,1657.0
2019-05-31 13:10:00,154.0,154.16,154.0,154.11,4147.0,147.7085,147.862,147.7085,147.814,4147.0
2019-05-31 13:20:00,154.08,154.15,154.02,154.15,6556.0,147.7852,147.8524,147.7277,147.8524,6556.0
2019-05-31 13:30:00,154.12,154.25,154.12,154.21,6370.0,147.8236,147.9483,147.8236,147.9099,6370.0
2019-05-31 13:40:00,154.2,154.28,154.13,154.28,9516.0,147.9003,147.9771,147.8332,147.9771,9516.0
2019-05-31 13:50:00,154.23,154.24,154.06,154.22,10023.0,147.9291,147.9387,147.7661,147.9195,10023.0
2019-05-31 14:00:00,154.23,154.24,153.92,153.99,18947.0,147.9291,147.9387,147.6318,147.6989,18947.0
2019-05-31 14:10:00,153.99,154.0,153.76,153.82,4143.0,147.6989,147.7085,147.4783,147.5359,4143.0
2019-05-31 14:20:00,153.74,153.86,153.7,153.71,18611.0,147.4591,147.5742,147.4208,147.4304,18611.0
2019-05-31 14:30:00,153.7,153.72,153.55,153.59,8719.0,147.4208,147.4399,147.2769,147.3153,8719.0
2019-05-31 14:40:00,153.64,153.94,153.63,153.81,13543.0,147.3632,147.651,147.3536,147.5263,13543.0
2019-05-31 14:50:00,153.83,153.96,153.83,153.86,6647.0,147.5454,147.6701,147.5454,147.5742,6647.0
2019-05-31 15:00:00,153.79,153.79,153.64,153.7,7118.0,147.5071,147.5071,147.3632,147.4208,7118.0
2019-05-31 15:10:00,153.69,153.84,153.66,153.68,9339.0,147.4112,147.555,147.3824,147.4016,9339.0
2019-05-31 15:20:00,153.71,153.71,153.45,153.65,20242.0,147.4304,147.4304,147.181,147.3728,20242.0
2019-05-31 15:30:00,153.59,153.67,153.37,153.41,19022.0,147.3153,147.392,147.1042,147.1426,19022.0
2019-05-31 15:40:00,153.47,153.65,153.4,153.61,40546.0,147.2002,147.3728,147.133,147.3344,40546.0
2019-05-31 15:50:00,153.59,153.64,153.43,153.45,42413.0,147.3153,147.3632,147.1618,147.181,42413.0
2019-06-03 09:30:00,153.25,153.49,153.0,153.45,25701.0,146.9891,147.2193,146.7494,147.181,25701.0
2019-06-03 09:40:00,153.3,153.39,152.24,152.35,298616.0,147.0371,147.1234,146.0204,146.1259,298616.0
2019-06-03 09:50:00,152.37,152.46,151.95,152.01,74952.0,146.1451,146.2314,145.7423,145.7998,74952.0
2019-06-03 10:00:00,151.92,152.08,151.58,151.95,283942.0,145.7135,145.8669,145.3874,145.7423,283942.0
2019-06-03 10:10:00,152.05,152.35,152.01,152.31,6291.0,145.8382,146.1259,145.7998,146.0875,6291.0
2019-06-03 10:20:00,152.28,152.66,152.27,152.63,16633.0,146.0588,146.4232,146.0492,146.3945,16633.0
2019-06-03 10:30:00,152.75,152.85,152.62,152.72,9657.0,146.5096,146.6055,146.3849,146.4808,9657.0
2019-06-03 10:40:00,152.84,152.89,152.6,152.62,25381.0,146.5959,146.6439,146.3657,146.3849,25381.0
2019-06-03 10:50:00,152.58,152.85,152.52,152.85,8617.0,146.3465,146.6055,146.289,146.6055,8617.0
2019-06-03 11:00:00,152.9,152.92,152.67,152.72,17157.0,146.6534,146.6726,146.4328,146.4808,17157.0
2019-06-03 11:10:00,152.68,152.72,152.56,152.58,13343.0,146.4424,146.4808,146.3273,146.3465,13343.0
2019-06-03 11:20:00,152.58,152.81,152.52,152.72,91577.0,146.3465,146.5671,146.289,146.4808,91577.0
2019-06-03 11:30:00,152.77,152.84,152.57,152.68,33464.0,146.5288,146.5959,146.3369,146.4424,33464.0
2019-06-03 11:40:00,152.71,152.72,152.45,152.46,7328.0,146.4712,146.4808,146.2218,146.2314,7328.0
2019-06-03 11:50:00,152.5,152.5,152.24,152.25,36946.0,146.2698,146.2698,146.0204,146.03,36946.0
2019-06-03 12:00:00,152.29,152.35,151.84,151.85,5103.0,146.0684,146.1259,145.6367,145.6463,5103.0
2019-06-03 12:10:00,151.87,151.87,151.65,151.73,10427.0,145.6655,145.6655,145.4545,145.5312,10427.0
2019-06-03 12:20:00,151.54,151.56,151.2,151.2,14296.0,145.349,145.3682,145.0229,145.0229,14296.0
2019-06-03 12:30:00,151.28,151.47,151.09,151.47,13135.0,145.0996,145.2819,144.9174,145.2819,13135.0
2019-06-03 12:40:00,151.4,151.59,151.31,151.59,62193.0,145.2147,145.397,145.1284,145.397,62193.0
2019-06-03 12:50:00,151.56,151.56,151.3,151.3,5100.0,145.3682,145.3682,145.1188,145.1188,5100.0
2019-06-03 13:00:00,151.28,151.42,151.11,151.41,5840.0,145.0996,145.2339,144.9366,145.2243,5840.0
2019-06-03 13:10:00,151.51,151.62,151.42,151.43,21265.0,145.3202,145.4257,145.2339,145.2435,21265.0
2019-06-03 13:20:00,151.51,152.23,151.22,151.61,19813.0,145.3202,146.0108,145.0421,145.4161,19813.0
2019-06-03 13:30:00,151.53,151.53,150.83,150.86,9922.0,145.3394,145.3394,144.668,144.6968,9922.0
2019-06-03 13:40:00,150.9,151.34,150.89,151.13,25757.0,144.7352,145.1572,144.7256,144.9558,25757.0
2019-06-03 13:50:00,151.2,151.53,151.14,151.51,16679.0,145.0229,145.3394,144.9653,145.3202,16679.0
2019-06-03 14:00:00,151.5,151.77,151.38,151.73,6145.0,145.3106,145.5696,145.1955,145.5312,6145.0
2019-06-03 14:10:00,151.84,151.84,151.42,151.45,11215.0,145.6367,145.6367,145.2339,145.2627,11215.0
2019-06-03 14:20:00,151.48,151.63,151.38,151.38,60517.0,145.2915,145.4353,145.1955,145.1955,60517.0
2019-06-03 14:30:00,151.53,151.57,151.05,151.2,12277.0,145.3394,145.3778,144.879,145.0229,12277.0
2019-06-03 14:40:00,151.18,151.22,151.02,151.08,7538.0,145.0037,145.0421,144.8502,144.9078,7538.0
2019-06-03 14:50:00,150.97,151.02,150.75,150.89,13342.0,144.8023,144.8502,144.5913,144.7256,13342.0
2019-06-03 15:00:00,150.8,150.8,150.53,150.55,10012.0,144.6392,144.6392,144.3803,144.3995,10012.0
2019-06-03 15:10:00,150.56,150.8,150.31,150.72,13685.0,144.409,144.6392,144.1693,144.5625,13685.0
2019-06-03 15:20:00,150.79,151.02,150.37,150.53,82866.0,144.6296,144.8502,144.2268,144.3803,82866.0
2019-06-03 15:30:00,150.44,150.5,150.23,150.29,23858.0,144.2939,144.3515,144.0925,144.1501,23858.0
2019-06-03 15:40:00,150.36,150.72,150.36,150.6,20516.0,144.2172,144.5625,144.2172,144.4474,20516.0
2019-06-03 15:50:00,150.66,151.23,150.58,151.07,42534.0,144.505,145.0517,144.4282,144.8982,42534.0
2019-06-04 09:30:00,152.56,152.78,152.21,152.21,23870.0,146.3273,146.5383,145.9916,145.9916,23870.0
2019-06-04 09:40:00,152.13,152.5,152.11,152.12,5988.0,145.9149,146.2698,145.8957,145.9053,5988.0
2019-06-04 09:50:00,152.14,152.54,152.05,152.29,20430.0,145.9245,146.3082,145.8382,146.0684,20430.0
2019-06-04 10:00:00,152.3,152.4,152.18,152.18,16513.0,146.078,146.1739,145.9629,145.9629,16513.0
2019-06-04 10:10:00,152.21,152.71,152.2,152.71,18055.0,145.9916,146.4712,145.982,146.4712,18055.0
2019-06-04 10:20:00,152.63,153.18,152.63,153.12,12279.0,146.3945,146.922,146.3945,146.8645,12279.0
2019-06-04 10:30:00,153.09,153.18,152.94,152.96,6044.0,146.8357,146.922,146.6918,146.711,6044.0
2019-06-04 10:40:00,152.87,152.93,152.68,152.85,7521.0,146.6247,146.6822,146.4424,146.6055,7521.0
2019-06-04 10:50:00,152.96,153.03,152.85,153.01,17275.0,146.711,146.7781,146.6055,146.7589,17275.0
2019-06-04 11:00:00,153.01,153.42,152.95,153.34,4591.0,146.7589,147.1522,146.7014,147.0755,4591.0
2019-06-04 11:10:00,153.42,153.51,153.34,153.41,12070.0,147.1522,147.2385,147.0755,147.1426,12070.0
2019-06-04 11:20:00,153.53,153.78,153.49,153.77,6505.0,147.2577,147.4975,147.2193,147.4879,6505.0
2019-06-04 11:30:00,153.79,153.81,153.65,153.68,7917.0,147.5071,147.5263,147.3728,147.4016,7917.0
2019-06-04 11:40:00,153.69,153.89,153.69,153.89,6485.0,147.4112,147.603,147.4112,147.603,6485.0
2019-06-04 11:50:00,153.88,153.94,153.81,153.84,11438.0,147.5934,147.651,147.5263,147.555,11438.0
2019-06-04 12:00:00,153.87,153.87,153.63,153.64,12709.0,147.5838,147.5838,147.3536,147.3632,12709.0
2019-06-04 12:10:00,153.7,153.7,153.52,153.62,13206.0,147.4208,147.4208,147.2481,147.344,13206.0
2019-06-04 12:20:00,153.61,153.68,153.57,153.65,8095.0,147.3344,147.4016,147.2961,147.3728,8095.0
2019-06-04 12:30:00,153.67,153.74,153.5,153.57,10055.0,147.392,147.4591,147.2289,147.2961,10055.0
2019-06-04 12:40:00,153.57,153.85,153.57,153.84,7380.0,147.2961,147.5646,147.2961,147.555,7380.0
2019-06-04 12:50:00,153.87,154.06,153.86,153.97,7746.0,147.5838,147.7661,147.5742,147.6797,7746.0
2019-06-04 13:00:00,154.0,154.12,153.98,154.06,4682.0,147.7085,147.8236,147.6893,147.7661,4682.0
2019-06-04 13:10:00,154.09,154.1,153.85,153.85,32413.0,147.7948,147.8044,147.5646,147.5646,32413.0
2019-06-04 13:20:00,153.86,154.09,153.82,154.08,5944.0,147.5742,147.7948,147.5359,147.7852,5944.0
2019-06-04 13:30:00,154.09,154.27,154.02,154.05,10290.0,147.7948,147.9675,147.7277,147.7565,10290.0
2019-06-04 13:40:00,154.06,154.18,154.02,154.16,10351.0,147.7661,147.8812,147.7277,147.862,10351.0
2019-06-04 13:50:00,154.18,154.3,154.05,154.27,9946.0,147.8812,147.9962,147.7565,147.9675,9946.0
2019-06-04 14:00:00,154.27,154.28,154.03,154.1,13350.0,147.9675,147.9771,147.7373,147.8044,13350.0
2019-06-04 14:10:00,154.15,154.17,153.99,154.03,6589.0,147.8524,147.8716,147.6989,147.7373,6589.0
2019-06-04 14:20:00,154.0,154.12,153.92,154.1,11287.0,147.7085,147.8236,147.6318,147.8044,11287.0
2019-06-04 14:30:00,154.1,154.13,153.97,154.07,33425.0,147.8044,147.8332,147.6797,147.7756,33425.0
2019-06-04 14:40:00,154.07,154.2,154.06,154.12,29817.0,147.7756,147.9003,147.7661,147.8236,29817.0
2019-06-04 14:50:00,154.21,154.21,154.0,154.0,16188.0,147.9099,147.9099,147.7085,147.7085,16188.0
2019-06-04 15:00:00,153.99,154.27,153.99,154.26,29899.0,147.6989,147.9675,147.6989,147.9579,29899.0
2019-06-04 15:10:00,154.24,154.34,154.22,154.27,15095.0,147.9387,148.0346,147.9195,147.9675,15095.0
2019-06-04 15:20:00,154.29,154.38,154.23,154.37,8083.0,147.9867,148.073,147.9291,148.0634,8083.0
2019-06-04 15:30:00,154.34,154.34,154.24,154.3,19664.0,148.0346,148.0346,147.9387,147.9962,19664.0
2019-06-04 15:40:00,154.32,154.42,154.2,154.42,19797.0,148.0154,148.1113,147.9003,148.1113,19797.0
2019-06-04 15:50:00,154.4,154.81,154.39,154.72,54468.0,148.0922,148.4854,148.0826,148.3991,54468.0
2019-06-05 09:30:00,155.98,156.09,155.68,155.95,49226.0,149.6076,149.7131,149.3199,149.5788,49226.0
2019-06-05 09:40:00,155.89,155.89,155.54,155.64,18454.0,149.5213,149.5213,149.1856,149.2815,18454.0
2019-06-05 09:50:00,155.66,155.75,155.29,155.73,17551.0,149.3007,149.387,148.9458,149.3678,17551.0
2019-06-05 10:00:00,155.84,155.95,155.34,155.45,11643.0,149.4733,149.5788,148.9938,149.0993,11643.0
2019-06-05 10:10:00,155.48,155.58,155.18,155.23,5731.0,149.128,149.224,148.8403,148.8883,5731.0
2019-06-05 10:20:00,155.41,155.49,155.19,155.24,2083.0,149.0609,149.1376,148.8499,148.8978,2083.0
2019-06-05 10:30:00,155.13,155.14,154.9,155.14,10429.0,148.7923,148.8019,148.5717,148.8019,10429.0
2019-06-05 10:40:00,155.17,155.28,154.86,154.86,4525.0,148.8307,148.9362,148.5334,148.5334,4525.0
2019-06-05 10:50:00,154.84,154.98,154.7,154.86,12287.0,148.5142,148.6485,148.3799,148.5334,12287.0
2019-06-05 11:00:00,154.97,155.31,154.97,155.07,2676.0,148.6389,148.965,148.6389,148.7348,2676.0
2019-06-05 11:10:00,155.05,155.3,155.04,155.26,8823.0,148.7156,148.9554,148.706,148.917,8823.0
2019-06-05 11:20:00,155.29,155.66,155.29,155.62,6333.0,148.9458,149.3007,148.9458,149.2623,6333.0
2019-06-05 11:30:00,155.69,155.72,155.6,155.66,25988.0,149.3295,149.3582,149.2431,149.3007,25988.0
2019-06-05 11:40:00,155.65,155.67,155.52,155.52,3003.0,149.2911,149.3103,149.1664,149.1664,3003.0
2019-06-05 11:50:00,155.56,155.75,155.48,155.74,7203.0,149.2048,149.387,149.128,149.3774,7203.0
2019-06-05 12:00:00,155.83,155.84,155.64,155.7,14102.0,149.4637,149.4733,149.2815,149.3391,14102.0
2019-06-05 12:10:00,155.7,155.7,155.38,155.49,11327.0,149.3391,149.3391,149.0321,149.1376,11327.0
2019-06-05 12:20:00,155.58,155.75,155.54,155.74,13580.0,149.224,149.387,149.1856,149.3774,13580.0
2019-06-05 12:30:00,155.61,155.63,155.4,155.56,14127.0,149.2527,149.2719,149.0513,149.2048,14127.0
2019-06-05 12:40:00,155.56,155.69,155.56,155.6,14875.0,149.2048,149.3295,149.2048,149.2431,14875.0
2019-06-05 12:50:00,155.64,155.79,155.64,155.66,20206.0,149.2815,149.4254,149.2815,149.3007,20206.0
2019-06-05 13:00:00,155.75,155.95,155.75,155.94,5693.0,149.387,149.5788,149.387,149.5692,5693.0
2019-06-05 13:10:00,155.93,156.02,155.92,155.98,4977.0,149.5597,149.646,149.5501,149.6076,4977.0
2019-06-05 13:20:00,155.98,156.02,155.85,155.97,3857.0,149.6076,149.646,149.4829,149.598,3857.0
2019-06-05 13:30:00,155.97,156.02,155.86,156.01,7465.0,149.598,149.646,149.4925,149.6364,7465.0
2019-06-05 13:40:00,155.96,156.06,155.94,156.0,15190.0,149.5884,149.6843,149.5692,149.6268,15190.0
2019-06-05 13:50:00,155.97,155.98,155.81,155.96,11228.0,149.598,149.6076,149.4446,149.5884,11228.0
2019-06-05 14:00:00,155.97,156.07,155.9,156.07,10783.0,149.598,149.6939,149.5309,149.6939,10783.0
2019-06-05 14:10:00,156.07,156.14,155.95,155.95,15170.0,149.6939,149.7611,149.5788,149.5788,15170.0
2019-06-05 14:20:00,155.98,156.05,155.92,156.05,24928.0,149.6076,149.6748,149.5501,149.6748,24928.0
2019-06-05 14:30:00,156.07,156.12,156.01,156.12,5550.0,149.6939,149.7419,149.6364,149.7419,5550.0
2019-06-05 14:40:00,156.08,156.1,156.0,156.0,18984.0,149.7035,149.7227,149.6268,149.6268,18984.0
2019-06-05 14:50:00,155.94,155.95,155.8,155.95,7781.0,149.5692,149.5788,149.435,149.5788,7781.0
2019-06-05 15:00:00,155.88,156.03,155.87,155.9,10393.0,149.5117,149.6556,149.5021,149.5309,10393.0
2019-06-05 15:10:00,155.92,156.08,155.88,156.06,29702.0,149.5501,149.7035,149.5117,149.6843,29702.0
2019-06-05 15:20:00,156.05,156.14,156.01,156.06,19174.0,149.6748,149.7611,149.6364,149.6843,19174.0
2019-06-05 15:30:00,156.05,156.05,155.68,155.85,25009.0,149.6748,149.6748,149.3199,149.4829,25009.0
2019-06-05 15:40:00,155.9,156.09,155.83,156.04,19768.0,149.5309,149.7131,149.4637,149.6652,19768.0
2019-06-05 15:50:00,156.05,156.41,156.05,156.33,42069.0,149.6748,150.02,149.6748,149.9433,42069.0
2019-06-06 09:30:00,156.64,156.68,156.35,156.65,29955.0,150.2407,150.279,149.9625,150.2502,29955.0
2019-06-06 09:40:00,156.54,156.7,156.2,156.3,21014.0,150.1447,150.2982,149.8186,149.9145,21014.0
2019-06-06 09:50:00,156.33,156.43,156.13,156.13,30908.0,149.9433,150.0392,149.7515,149.7515,30908.0
2019-06-06 10:00:00,156.12,156.39,156.12,156.31,6925.0,149.7419,150.0009,149.7419,149.9241,6925.0
2019-06-06 10:10:00,156.31,156.34,156.17,156.28,3810.0,149.9241,149.9529,149.7899,149.8954,3810.0
2019-06-06 10:20:00,156.25,156.31,156.18,156.18,5544.0,149.8666,149.9241,149.7994,149.7994,5544.0
2019-06-06 10:30:00,156.06,156.35,156.05,156.33,13194.0,149.6843,149.9625,149.6748,149.9433,13194.0
2019-06-06 10:40:00,156.53,156.6,156.44,156.44,3702.0,150.1351,150.2023,150.0488,150.0488,3702.0
2019-06-06 10:50:00,156.57,156.61,156.43,156.44,4618.0,150.1735,150.2119,150.0392,150.0488,4618.0
2019-06-06 11:00:00,156.45,156.63,156.32,156.6,8293.0,150.0584,150.2311,149.9337,150.2023,8293.0
2019-06-06 11:10:00,156.65,156.71,156.5,156.7,4464.0,150.2502,150.3078,150.1064,150.2982,4464.0
2019-06-06 11:20:00,156.7,156.83,156.65,156.83,12516.0,150.2982,150.4229,150.2502,150.4229,12516.0
2019-06-06 11:30:00,156.87,156.92,156.8,156.84,4093.0,150.4613,150.5092,150.3941,150.4325,4093.0
2019-06-06 11:40:00,156.8,156.93,156.42,156.48,9325.0,150.3941,150.5188,150.0296,150.0872,9325.0
2019-06-06 11:50:00,156.58,156.6,156.51,156.51,5969.0,150.1831,150.2023,150.116,150.116,5969.0
2019-06-06 12:00:00,156.55,156.65,156.51,156.6,9403.0,150.1543,150.2502,150.116,150.2023,9403.0
2019-06-06 12:10:00,156.51,156.64,156.46,156.64,3548.0,150.116,150.2407,150.068,150.2407,3548.0
2019-06-06 12:20:00,156.63,156.65,156.53,156.58,4879.0,150.2311,150.2502,150.1351,150.1831,4879.0
2019-06-06 12:30:00,156.56,156.66,156.54,156.6,2839.0,150.1639,150.2598,150.1447,150.2023,2839.0
2019-06-06 12:40:00,156.55,156.75,156.55,156.75,3070.0,150.1543,150.3462,150.1543,150.3462,3070.0
2019-06-06 12:50:00,156.75,156.75,156.66,156.68,6077.0,150.3462,150.3462,150.2598,150.279,6077.0
2019-06-06 13:00:00,156.71,156.75,156.65,156.65,3578.0,150.3078,150.3462,150.2502,150.2502,3578.0
2019-06-06 13:10:00,156.67,156.73,156.61,156.61,4514.0,150.2694,150.327,150.2119,150.2119,4514.0
2019-06-06 13:20:00,156.56,156.67,156.55,156.66,6326.0,150.1639,150.2694,150.1543,150.2598,6326.0
2019-06-06 13:30:00,156.71,156.72,156.63,156.64,3071.0,150.3078,150.3174,150.2311,150.2407,3071.0
2019-06-06 13:40:00,156.65,156.75,156.65,156.7,4202.0,150.2502,150.3462,150.2502,150.2982,4202.0
2019-06-06 13:50:00,156.72,156.78,156.72,156.75,9269.0,150.3174,150.3749,150.3174,150.3462,9269.0
2019-06-06 14:00:00,156.75,156.76,156.62,156.72,6939.0,150.3462,150.3557,150.2215,150.3174,6939.0
2019-06-06 14:10:00,156.77,156.84,156.75,156.81,7396.0,150.3653,150.4325,150.3462,150.4037,7396.0
2019-06-06 14:20:00,156.8,156.85,156.7,156.71,8387.0,150.3941,150.4421,150.2982,150.3078,8387.0
2019-06-06 14:30:00,156.74,157.24,156.7,157.02,36079.0,150.3366,150.8161,150.2982,150.6051,36079.0
2019-06-06 14:40:00,157.06,157.33,156.99,157.1,22701.0,150.6435,150.9025,150.5764,150.6819,22701.0
2019-06-06 14:50:00,157.1,157.14,157.04,157.08,6859.0,150.6819,150.7202,150.6243,150.6627,6859.0
2019-06-06 15:00:00,157.11,157.21,157.03,157.13,15017.0,150.6914,150.7874,150.6147,150.7106,15017.0
2019-06-06 15:10:00,157.15,157.45,157.14,157.44,6817.0,150.7298,151.0176,150.7202,151.008,6817.0
2019-06-06 15:20:00,157.42,157.56,157.4,157.55,8955.0,150.9888,151.1231,150.9696,151.1135,8955.0
2019-06-06 15:30:00,157.49,157.85,157.48,157.74,32383.0,151.0559,151.4012,151.0463,151.2957,32383.0
2019-06-06 15:40:00,157.72,157.76,157.49,157.62,13819.0,151.2765,151.3149,151.0559,151.1806,13819.0
2019-06-06 15:50:00,157.62,157.72,157.35,157.45,21874.0,151.1806,151.2765,150.9216,151.0176,21874.0
2019-06-07 09:30:00,158.22,158.82,158.2,158.82,14677.0,151.7561,152.3316,151.7369,152.3316,14677.0
2019-06-07 09:40:00,158.97,159.08,158.86,159.05,13685.0,152.4755,152.581,152.37,152.5522,13685.0
2019-06-07 09:50:00,159.02,159.31,158.98,159.27,35552.0,152.5234,152.8016,152.4851,152.7632,35552.0
2019-06-07 10:00:00,159.25,159.47,159.25,159.3,11019.0,152.744,152.955,152.744,152.792,11019.0
2019-06-07 10:10:00,159.29,159.37,159.22,159.37,11126.0,152.7824,152.8591,152.7152,152.8591,11126.0
2019-06-07 10:20:00,159.31,159.55,159.27,159.55,3963.0,152.8016,153.0318,152.7632,153.0318,3963.0
2019-06-07 10:30:00,159.62,159.89,159.59,159.86,26020.0,153.0989,153.3579,153.0701,153.3291,26020.0
2019-06-07 10:40:00,159.87,160.15,159.85,160.07,11011.0,153.3387,153.6073,153.3195,153.5305,11011.0
2019-06-07 10:50:00,160.01,160.33,160.01,160.33,27957.0,153.473,153.7799,153.473,153.7799,27957.0
2019-06-07 11:00:00,160.36,160.45,160.05,160.05,7216.0,153.8087,153.895,153.5113,153.5113,7216.0
2019-06-07 11:10:00,160.09,160.13,159.92,160.11,8212.0,153.5497,153.5881,153.3866,153.5689,8212.0
2019-06-07 11:20:00,160.13,160.14,159.87,159.89,4595.0,153.5881,153.5977,153.3387,153.3579,4595.0
2019-06-07 11:30:00,159.89,159.97,159.75,159.83,9743.0,153.3579,153.4346,153.2236,153.3003,9743.0
2019-06-07 11:40:00,159.84,160.01,159.83,160.01,3930.0,153.3099,153.473,153.3003,153.473,3930.0
2019-06-07 11:50:00,160.03,160.03,159.86,159.87,4398.0,153.4922,153.4922,153.3291,153.3387,4398.0
2019-06-07 12:00:00,159.87,159.93,159.76,159.93,3418.0,153.3387,153.3962,153.2332,153.3962,3418.0
2019-06-07 12:10:00,159.88,159.97,159.88,159.94,5170.0,153.3483,153.4346,153.3483,153.4058,5170.0
2019-06-07 12:20:00,159.94,160.07,159.91,160.06,3867.0,153.4058,153.5305,153.3771,153.5209,3867.0
2019-06-07 12:30:00,160.08,160.11,159.91,159.96,9936.0,153.5401,153.5689,153.3771,153.425,9936.0
2019-06-07 12:40:00,159.96,160.09,159.96,160.04,6824.0,153.425,153.5497,153.425,153.5017,6824.0
2019-06-07 12:50:00,160.06,160.21,160.01,160.17,4585.0,153.5209,153.6648,153.473,153.6264,4585.0
2019-06-07 13:00:00,160.17,160.27,160.13,160.15,12004.0,153.6264,153.7224,153.5881,153.6073,12004.0
2019-06-07 13:10:00,160.15,160.2,160.04,160.2,2082.0,153.6073,153.6552,153.5017,153.6552,2082.0
2019-06-07 13:20:00,160.17,160.2,159.93,160.03,2211.0,153.6264,153.6552,153.3962,153.4922,2211.0
2019-06-07 13:30:00,159.99,160.18,159.99,160.17,18594.0,153.4538,153.636,153.4538,153.6264,18594.0
2019-06-07 13:40:00,160.17,160.19,160.07,160.08,7296.0,153.6264,153.6456,153.5305,153.5401,7296.0
2019-06-07 13:50:00,160.11,160.17,160.04,160.15,21638.0,153.5689,153.6264,153.5017,153.6073,21638.0
2019-06-07 14:00:00,160.15,160.16,160.0,160.09,5782.0,153.6073,153.6168,153.4634,153.5497,5782.0
2019-06-07 14:10:00,160.09,160.15,160.06,160.11,9290.0,153.5497,153.6073,153.5209,153.5689,9290.0
2019-06-07 14:20:00,160.11,160.24,160.1,160.16,9639.0,153.5689,153.6936,153.5593,153.6168,9639.0
2019-06-07 14:30:00,160.16,160.21,160.14,160.17,10600.0,153.6168,153.6648,153.5977,153.6264,10600.0
2019-06-07 14:40:00,160.19,160.2,159.89,159.9,23820.0,153.6456,153.6552,153.3579,153.3675,23820.0
2019-06-07 14:50:00,160.0,160.02,159.84,159.87,3551.0,153.4634,153.4826,153.3099,153.3387,3551.0
2019-06-07 15:00:00,159.86,160.03,159.84,159.91,3184.0,153.3291,153.4922,153.3099,153.3771,3184.0
2019-06-07 15:10:00,159.93,160.03,159.92,159.96,4450.0,153.3962,153.4922,153.3866,153.425,4450.0
2019-06-07 15:20:00,159.99,160.17,159.93,160.17,6370.0,153.4538,153.6264,153.3962,153.6264,6370.0
2019-06-07 15:30:00,160.12,160.17,160.02,160.04,7249.0,153.5785,153.6264,153.4826,153.5017,7249.0
2019-06-07 15:40:00,160.05,160.14,159.81,159.9,11382.0,153.5113,153.5977,153.2811,153.3675,11382.0
2019-06-07 15:50:00,159.97,159.97,159.75,159.83,15638.0,153.4346,153.4346,153.2236,153.3003,15638.0
2019-06-10 09:30:00,160.85,161.23,160.85,161.12,44221.0,154.2787,154.6431,154.2787,154.5376,44221.0
2019-06-10 09:40:00,161.08,161.46,161.04,161.09,290697.0,154.4993,154.8637,154.4609,154.5089,290697.0
2019-06-10 09:50:00,161.1,161.21,160.96,161.21,7067.0,154.5184,154.6239,154.3842,154.6239,7067.0
2019-06-10 10:00:00,161.27,161.44,161.17,161.44,10243.0,154.6815,154.8446,154.5856,154.8446,10243.0
2019-06-10 10:10:00,161.38,161.57,161.38,161.55,13939.0,154.787,154.9692,154.787,154.9501,13939.0
2019-06-10 10:20:00,161.52,161.52,161.31,161.39,7039.0,154.9213,154.9213,154.7199,154.7966,7039.0
2019-06-10 10:30:00,161.35,161.49,161.31,161.35,4350.0,154.7582,154.8925,154.7199,154.7582,4350.0
2019-06-10 10:40:00,161.37,161.7,161.35,161.68,14030.0,154.7774,155.0939,154.7582,155.0747,14030.0
2019-06-10 10:50:00,161.64,161.68,161.52,161.53,4134.0,155.0364,155.0747,154.9213,154.9309,4134.0
2019-06-10 11:00:00,161.51,161.63,161.47,161.63,22932.0,154.9117,155.0268,154.8733,155.0268,22932.0
2019-06-10 11:10:00,161.68,161.8,161.68,161.77,18817.0,155.0747,155.1898,155.0747,155.1611,18817.0
2019-06-10 11:20:00,161.78,161.84,161.7,161.81,11845.0,155.1707,155.2282,155.0939,155.1994,11845.0
2019-06-10 11:30:00,161.83,161.92,161.79,161.89,10669.0,155.2186,155.3049,155.1803,155.2762,10669.0
2019-06-10 11:40:00,161.87,162.1,161.86,162.05,15967.0,155.257,155.4776,155.2474,155.4296,15967.0
2019-06-10 11:50:00,162.11,162.17,162.05,162.07,9567.0,155.4872,155.5447,155.4296,155.4488,9567.0
2019-06-10 12:00:00,161.97,162.0,161.86,161.86,3500.0,155.3529,155.3817,155.2474,155.2474,3500.0
2019-06-10 12:10:00,161.87,161.89,161.77,161.79,10530.0,155.257,155.2762,155.1611,155.1803,10530.0
2019-06-10 12:20:00,161.76,161.76,161.58,161.64,3364.0,155.1515,155.1515,154.9788,155.0364,3364.0
2019-06-10 12:30:00,161.64,161.66,161.4,161.45,7156.0,155.0364,155.0556,154.8062,154.8541,7156.0
2019-06-10 12:40:00,161.49,161.59,161.42,161.5,3945.0,154.8925,154.9884,154.8254,154.9021,3945.0
2019-06-10 12:50:00,161.47,161.51,161.34,161.4,5468.0,154.8733,154.9117,154.7486,154.8062,5468.0
2019-06-10 13:00:00,161.52,161.64,161.49,161.54,18381.0,154.9213,155.0364,154.8925,154.9405,18381.0
2019-06-10 13:10:00,161.53,161.62,161.48,161.5,3056.0,154.9309,155.0172,154.8829,154.9021,3056.0
2019-06-10 13:20:00,161.44,161.5,161.38,161.41,3179.0,154.8446,154.9021,154.787,154.8158,3179.0
2019-06-10 13:30:00,161.46,161.5,161.39,161.42,4607.0,154.8637,154.9021,154.7966,154.8254,4607.0
2019-06-10 13:40:00,161.49,161.53,161.26,161.32,12910.0,154.8925,154.9309,154.6719,154.7295,12910.0
2019-06-10 13:50:00,161.25,161.37,161.25,161.33,12690.0,154.6623,154.7774,154.6623,154.739,12690.0
2019-06-10 14:00:00,161.32,161.33,161.03,161.12,7172.0,154.7295,154.739,154.4513,154.5376,7172.0
2019-06-10 14:10:00,161.12,161.14,160.77,160.86,7779.0,154.5376,154.5568,154.2019,154.2882,7779.0
2019-06-10 14:20:00,160.89,161.11,160.84,161.08,10220.0,154.317,154.528,154.2691,154.4993,10220.0
2019-06-10 14:30:00,161.06,161.18,161.04,161.16,24299.0,154.4801,154.5952,154.4609,154.576,24299.0
2019-06-10 14:40:00,161.16,161.28,161.1,161.28,9020.0,154.576,154.6911,154.5184,154.6911,9020.0
2019-06-10 14:50:00,161.26,161.31,161.18,161.3,2907.0,154.6719,154.7199,154.5952,154.7103,2907.0
2019-06-10 15:00:00,161.29,161.36,161.24,161.34,5201.0,154.7007,154.7678,154.6527,154.7486,5201.0
2019-06-10 15:10:00,161.36,161.37,161.13,161.22,7659.0,154.7678,154.7774,154.5472,154.6335,7659.0
2019-06-10 15:20:00,161.24,161.25,160.97,160.97,13824.0,154.6527,154.6623,154.3938,154.3938,13824.0
2019-06-10 15:30:00,160.96,161.29,160.95,161.02,11146.0,154.3842,154.7007,154.3746,154.4417,11146.0
2019-06-10 15:40:00,161.03,161.12,160.89,160.93,12417.0,154.4513,154.5376,154.317,154.3554,12417.0
2019-06-10 15:50:00,160.91,161.0,160.8,160.82,26618.0,154.3362,154.4225,154.2307,154.2499,26618.0
2019-06-11 09:30:00,162.22,162.5,161.73,161.88,49255.0,155.5927,155.8612,155.1227,155.2666,49255.0
2019-06-11 09:40:00,161.89,162.05,161.78,161.83,12384.0,155.2762,155.4296,155.1707,155.2186,12384.0
2019-06-11 09:50:00,161.87,161.93,161.69,161.75,13659.0,155.257,155.3145,155.0843,155.1419,13659.0
2019-06-11 10:00:00,161.86,161.99,161.66,161.67,7552.0,155.2474,155.3721,155.0556,155.0652,7552.0
2019-06-11 10:10:00,161.67,161.67,161.4,161.55,8035.0,155.0652,155.0652,154.8062,154.9501,8035.0
2019-06-11 10:20:00,161.68,161.73,161.6,161.72,10859.0,155.0747,155.1227,154.998,155.1131,10859.0
2019-06-11 10:30:00,161.67,161.76,161.44,161.55,11783.0,155.0652,155.1515,154.8446,154.9501,11783.0
2019-06-11 10:40:00,161.57,161.58,161.16,161.22,5720.0,154.9692,154.9788,154.576,154.6335,5720.0
2019-06-11 10:50:00,161.13,161.22,160.98,161.18,9388.0,154.5472,154.6335,154.4033,154.5952,9388.0
2019-06-11 11:00:00,161.14,161.29,161.09,161.2,3634.0,154.5568,154.7007,154.5089,154.6144,3634.0
2019-06-11 11:10:00,161.22,161.24,161.07,161.22,9668.0,154.6335,154.6527,154.4897,154.6335,9668.0
2019-06-11 11:20:00,161.25,161.25,160.85,160.9,5333.0,154.6623,154.6623,154.2787,154.3266,5333.0
2019-06-11 11:30:00,160.94,160.94,160.53,160.53,5093.0,154.365,154.365,153.9717,153.9717,5093.0
2019-06-11 11:40:00,160.58,160.65,160.5,160.6,7264.0,154.0197,154.0868,153.943,154.0389,7264.0
2019-06-11 11:50:00,160.65,160.8,160.64,160.67,4498.0,154.0868,154.2307,154.0772,154.106,4498.0
2019-06-11 12:00:00,160.51,160.51,160.27,160.36,4390.0,153.9525,153.9525,153.7224,153.8087,4390.0
2019-06-11 12:10:00,160.31,160.4,160.28,160.38,4811.0,153.7607,153.847,153.7319,153.8279,4811.0
2019-06-11 12:20:00,160.34,160.43,160.3,160.31,8490.0,153.7895,153.8758,153.7511,153.7607,8490.0
2019-06-11 12:30:00,160.44,160.5,160.4,160.45,12956.0,153.8854,153.943,153.847,153.895,12956.0
2019-06-11 12:40:00,160.45,160.49,160.38,160.43,3425.0,153.895,153.9334,153.8279,153.8758,3425.0
2019-06-11 12:50:00,160.28,160.33,160.15,160.18,6224.0,153.7319,153.7799,153.6073,153.636,6224.0
2019-06-11 13:00:00,160.13,160.34,160.13,160.28,2431.0,153.5881,153.7895,153.5881,153.7319,2431.0
2019-06-11 13:10:00,160.25,160.49,160.23,160.4,4146.0,153.7032,153.9334,153.684,153.847,4146.0
2019-06-11 13:20:00,160.38,160.44,160.23,160.23,3209.0,153.8279,153.8854,153.684,153.684,3209.0
2019-06-11 13:30:00,160.3,160.44,160.19,160.41,10462.0,153.7511,153.8854,153.6456,153.8566,10462.0
2019-06-11 13:40:00,160.37,160.47,160.33,160.4,32451.0,153.8183,153.9142,153.7799,153.847,32451.0
2019-06-11 13:50:00,160.5,160.82,160.5,160.78,66500.0,153.943,154.2499,153.943,154.2115,66500.0
2019-06-11 14:00:00,160.8,160.99,160.8,160.88,15415.0,154.2307,154.4129,154.2307,154.3074,15415.0
2019-06-11 14:10:00,160.92,160.94,160.84,160.85,8997.0,154.3458,154.365,154.2691,154.2787,8997.0
2019-06-11 14:20:00,160.85,160.91,160.85,160.9,14823.0,154.2787,154.3362,154.2787,154.3266,14823.0
2019-06-11 14:30:00,160.86,160.86,160.53,160.57,30844.0,154.2882,154.2882,153.9717,154.0101,30844.0
2019-06-11 14:40:00,160.55,160.63,160.49,160.55,7804.0,153.9909,154.0676,153.9334,153.9909,7804.0
2019-06-11 14:50:00,160.55,160.62,160.47,160.59,13194.0,153.9909,154.0581,153.9142,154.0293,13194.0
2019-06-11 15:00:00,160.58,160.69,160.45,160.68,4146.0,154.0197,154.1252,153.895,154.1156,4146.0
2019-06-11 15:10:00,160.69,160.72,160.64,160.7,4926.0,154.1252,154.154,154.0772,154.1348,4926.0
2019-06-11 15:20:00,160.7,160.73,160.6,160.67,8668.0,154.1348,154.1636,154.0389,154.106,8668.0
2019-06-11 15:30:00,160.63,160.9,160.63,160.79,6235.0,154.0676,154.3266,154.0676,154.2211,6235.0
2019-06-11 15:40:00,160.82,160.84,160.73,160.8,4074.0,154.2499,154.2691,154.1636,154.2307,4074.0
2019-06-11 15:50:00,160.81,160.87,160.7,160.76,14536.0,154.2403,154.2978,154.1348,154.1923,14536.0
2019-06-12 09:30:00,160.54,160.89,160.38,160.67,18515.0,153.9813,154.317,153.8279,154.106,18515.0
2019-06-12 09:40:00,160.68,160.91,160.59,160.59,3802.0,154.1156,154.3362,154.0293,154.0293,3802.0
2019-06-12 09:50:00,160.66,160.77,160.55,160.59,10815.0,154.0964,154.2019,153.9909,154.0293,10815.0
2019-06-12 10:00:00,160.59,160.76,160.43,160.44,7341.0,154.0293,154.1923,153.8758,153.8854,7341.0
2019-06-12 10:10:00,160.5,160.51,160.36,160.37,2844.0,153.943,153.9525,153.8087,153.8183,2844.0
2019-06-12 10:20:00,160.38,160.42,160.13,160.17,5234.0,153.8279,153.8662,153.5881,153.6264,5234.0
2019-06-12 10:30:00,160.2,160.35,160.04,160.34,17846.0,153.6552,153.7991,153.5017,153.7895,17846.0
2019-06-12 10:40:00,160.45,160.6,160.37,160.57,3831.0,153.895,154.0389,153.8183,154.0101,3831.0
2019-06-12 10:50:00,160.57,160.6,160.22,160.23,9258.0,154.0101,154.0389,153.6744,153.684,9258.0
2019-06-12 11:00:00,160.32,160.33,160.16,160.33,5031.0,153.7703,153.7799,153.6168,153.7799,5031.0
2019-06-12 11:10:00,160.32,160.32,160.21,160.26,1489.0,153.7703,153.7703,153.6648,153.7128,1489.0
2019-06-12 11:20:00,160.37,160.42,160.25,160.3,5302.0,153.8183,153.8662,153.7032,153.7511,5302.0
2019-06-12 11:30:00,160.37,160.45,160.04,160.13,5896.0,153.8183,153.895,153.5017,153.5881,5896.0
2019-06-12 11:40:00,160.07,160.23,160.05,160.17,4329.0,153.5305,153.684,153.5113,153.6264,4329.0
2019-06-12 11:50:00,160.2,160.21,160.09,160.09,8582.0,153.6552,153.6648,153.5497,153.5497,8582.0
2019-06-12 12:00:00,160.13,160.24,160.1,160.2,34340.0,153.5881,153.6936,153.5593,153.6552,34340.0
2019-06-12 12:10:00,160.14,160.15,159.98,160.14,37828.0,153.5977,153.6073,153.4442,153.5977,37828.0
2019-06-12 12:20:00,160.1,160.36,160.08,160.29,13428.0,153.5593,153.8087,153.5401,153.7415,13428.0
2019-06-12 12:30:00,160.3,160.38,160.25,160.28,10071.0,153.7511,153.8279,153.7032,153.7319,10071.0
2019-06-12 12:40:00,160.3,160.46,160.27,160.46,2421.0,153.7511,153.9046,153.7224,153.9046,2421.0
2019-06-12 12:50:00,160.49,160.5,160.42,160.43,7789.0,153.9334,153.943,153.8662,153.8758,7789.0
2019-06-12 13:00:00,160.45,160.51,160.4,160.45,5413.0,153.895,153.9525,153.847,153.895,5413.0
2019-06-12 13:10:00,160.41,160.41,160.31,160.35,3693.0,153.8566,153.8566,153.7607,153.7991,3693.0
2019-06-12 13:20:00,160.34,160.41,160.29,160.39,3672.0,153.7895,153.8566,153.7415,153.8374,3672.0
2019-06-12 13:30:00,160.4,160.4,160.23,160.24,3197.0,153.847,153.847,153.684,153.6936,3197.0
2019-06-12 13:40:00,160.26,160.36,160.25,160.36,3524.0,153.7128,153.8087,153.7032,153.8087,3524.0
2019-06-12 13:50:00,160.36,160.43,160.34,160.38,12043.0,153.8087,153.8758,153.7895,153.8279,12043.0
2019-06-12 14:00:00,160.38,160.46,160.3,160.3,5680.0,153.8279,153.9046,153.7511,153.7511,5680.0
2019-06-12 14:10:00,160.3,160.33,160.22,160.23,3807.0,153.7511,153.7799,153.6744,153.684,3807.0
2019-06-12 14:20:00,160.26,160.27,160.18,160.26,14454.0,153.7128,153.7224,153.636,153.7128,14454.0
2019-06-12 14:30:00,160.3,160.34,160.23,160.34,20270.0,153.7511,153.7895,153.684,153.7895,20270.0
2019-06-12 14:40:00,160.32,160.51,160.29,160.49,8052.0,153.7703,153.9525,153.7415,153.9334,8052.0
2019-06-12 14:50:00,160.5,160.5,160.42,160.44,12127.0,153.943,153.943,153.8662,153.8854,12127.0
2019-06-12 15:00:00,160.46,160.46,160.38,160.45,4356.0,153.9046,153.9046,153.8279,153.895,4356.0
2019-06-12 15:10:00,160.43,160.5,160.39,160.42,10494.0,153.8758,153.943,153.8374,153.8662,10494.0
2019-06-12 15:20:00,160.42,160.44,160.34,160.36,7581.0,153.8662,153.8854,153.7895,153.8087,7581.0
2019-06-12 15:30:00,160.36,160.43,160.31,160.32,12447.0,153.8087,153.8758,153.7607,153.7703,12447.0
2019-06-12 15:40:00,160.4,160.42,160.25,160.32,37249.0,153.847,153.8662,153.7032,153.7703,37249.0
2019-06-12 15:50:00,160.33,160.47,160.29,160.41,16724.0,153.7799,153.9142,153.7415,153.8566,16724.0
2019-06-13 09:30:00,161.02,161.22,160.94,161.08,27681.0,154.4417,154.6335,154.365,154.4993,27681.0
2019-06-13 09:40:00,161.08,161.25,161.02,161.13,8032.0,154.4993,154.6623,154.4417,154.5472,8032.0
2019-06-13 09:50:00,161.2,161.27,161.11,161.22,14772.0,154.6144,154.6815,154.528,154.6335,14772.0
2019-06-13 10:00:00,161.25,161.29,160.76,160.84,51145.0,154.6623,154.7007,154.1923,154.2691,51145.0
2019-06-13 10:10:00,160.86,161.03,160.82,160.96,18795.0,154.2882,154.4513,154.2499,154.3842,18795.0
2019-06-13 10:20:00,160.94,161.14,160.91,161.09,20472.0,154.365,154.5568,154.3362,154.5089,20472.0
2019-06-13 10:30:00,161.08,161.18,160.99,161.18,6631.0,154.4993,154.5952,154.4129,154.5952,6631.0
2019-06-13 10:40:00,161.18,161.18,160.95,160.96,3626.0,154.5952,154.5952,154.3746,154.3842,3626.0
2019-06-13 10:50:00,160.95,160.98,160.82,160.82,13255.0,154.3746,154.4033,154.2499,154.2499,13255.0
2019-06-13 11:00:00,160.82,160.95,160.58,160.67,14412.0,154.2499,154.3746,154.0197,154.106,14412.0
2019-06-13 11:10:00,160.7,160.84,160.7,160.79,13191.0,154.1348,154.2691,154.1348,154.2211,13191.0
2019-06-13 11:20:00,160.84,160.93,160.82,160.93,7399.0,154.2691,154.3554,154.2499,154.3554,7399.0
2019-06-13 11:30:00,160.91,160.95,160.81,160.95,6158.0,154.3362,154.3746,154.2403,154.3746,6158.0
2019-06-13 11:40:00,160.94,161.03,160.92,161.01,22537.0,154.365,154.4513,154.3458,154.4321,22537.0
2019-06-13 11:50:00,161.01,161.05,160.95,161.0,18451.0,154.4321,154.4705,154.3746,154.4225,18451.0
2019-06-13 12:00:00,160.97,161.13,160.97,161.08,9422.0,154.3938,154.5472,154.3938,154.4993,9422.0
2019-06-13 12:10:00,161.07,161.09,160.93,160.97,7969.0,154.4897,154.5089,154.3554,154.3938,7969.0
2019-06-13 12:20:00,160.95,161.03,160.85,160.86,16629.0,154.3746,154.4513,154.2787,154.2882,16629.0
2019-06-13 12:30:00,160.84,160.89,160.78,160.87,58453.0,154.2691,154.317,154.2115,154.2978,58453.0
2019-06-13 12:40:00,160.86,161.1,160.84,161.04,1622110.0,154.2882,154.5184,154.2691,154.4609,1622110.0
2019-06-13 12:50:00,161.01,161.14,161.0,161.12,27003.0,154.4321,154.5568,154.4225,154.5376,27003.0
2019-06-13 13:00:00,161.19,161.24,161.09,161.12,13119.0,154.6048,154.6527,154.5089,154.5376,13119.0
2019-06-13 13:10:00,161.13,161.16,161.05,161.09,21470.0,154.5472,154.576,154.4705,154.5089,21470.0
2019-06-13 13:20:00,161.11,161.15,161.07,161.08,4078.0,154.528,154.5664,154.4897,154.4993,4078.0
2019-06-13 13:30:00,161.12,161.16,161.06,161.1,9164.0,154.5376,154.576,154.4801,154.5184,9164.0
2019-06-13 13:40:00,161.1,161.1,160.98,161.08,10578.0,154.5184,154.5184,154.4033,154.4993,10578.0
2019-06-13 13:50:00,161.1,161.16,161.08,161.13,6213.0,154.5184,154.576,154.4993,154.5472,6213.0
2019-06-13 14:00:00,161.12,161.15,161.06,161.06,15111.0,154.5376,154.5664,154.4801,154.4801,15111.0
2019-06-13 14:10:00,161.03,161.12,160.81,160.83,13624.0,154.4513,154.5376,154.2403,154.2595,13624.0
2019-06-13 14:20:00,160.92,161.04,160.89,161.01,24312.0,154.3458,154.4609,154.317,154.4321,24312.0
2019-06-13 14:30:00,160.99,160.99,160.75,160.85,17454.0,154.4129,154.4129,154.1827,154.2787,17454.0
2019-06-13 14:40:00,160.86,161.0,160.83,160.91,30094.0,154.2882,154.4225,154.2595,154.3362,30094.0
2019-06-13 14:50:00,160.94,160.98,160.88,160.91,8646.0,154.365,154.4033,154.3074,154.3362,8646.0
2019-06-13 15:00:00,160.9,160.92,160.68,160.7,28930.0,154.3266,154.3458,154.1156,154.1348,28930.0
2019-06-13 15:10:00,160.74,160.78,160.58,160.6,32734.0,154.1731,154.2115,154.0197,154.0389,32734.0
2019-06-13 15:20:00,160.62,160.75,160.62,160.75,8475.0,154.0581,154.1827,154.0581,154.1827,8475.0
2019-06-13 15:30:00,160.74,160.89,160.73,160.87,7285.0,154.1731,154.317,154.1636,154.2978,7285.0
2019-06-13 15:40:00,160.87,160.87,160.68,160.68,9923.0,154.2978,154.2978,154.1156,154.1156,9923.0
2019-06-13 15:50:00,160.69,161.2,160.68,161.19,39312.0,154.1252,154.6144,154.1156,154.6048,39312.0
2019-06-14 09:30:00,160.83,160.83,160.38,160.39,16612.0,154.2595,154.2595,153.8279,153.8374,16612.0
2019-06-14 09:40:00,160.46,160.56,160.32,160.53,8544.0,153.9046,154.0005,153.7703,153.9717,8544.0
2019-06-14 09:50:00,160.55,160.7,160.36,160.49,5693.0,153.9909,154.1348,153.8087,153.9334,5693.0
2019-06-14 10:00:00,160.5,160.67,160.45,160.67,15502.0,153.943,154.106,153.895,154.106,15502.0
2019-06-14 10:10:00,160.66,160.77,160.63,160.7,15621.0,154.0964,154.2019,154.0676,154.1348,15621.0
2019-06-14 10:20:00,160.76,160.78,160.62,160.66,6204.0,154.1923,154.2115,154.0581,154.0964,6204.0
2019-06-14 10:30:00,160.65,160.65,160.58,160.62,1375.0,154.0868,154.0868,154.0197,154.0581,1375.0
2019-06-14 10:40:00,160.53,160.64,160.52,160.64,12898.0,153.9717,154.0772,153.9621,154.0772,12898.0
2019-06-14 10:50:00,160.88,160.93,160.77,160.81,19962.0,154.3074,154.3554,154.2019,154.2403,19962.0
2019-06-14 11:00:00,160.78,160.78,160.59,160.59,4003.0,154.2115,154.2115,154.0293,154.0293,4003.0
2019-06-14 11:10:00,160.47,160.54,160.36,160.54,12839.0,153.9142,153.9813,153.8087,153.9813,12839.0
2019-06-14 11:20:00,160.6,160.73,160.57,160.72,3882.0,154.0389,154.1636,154.0101,154.154,3882.0
2019-06-14 11:30:00,160.76,160.9,160.74,160.88,7789.0,154.1923,154.3266,154.1731,154.3074,7789.0
2019-06-14 11:40:00,160.82,160.82,160.71,160.79,3852.0,154.2499,154.2499,154.1444,154.2211,3852.0
2019-06-14 11:50:00,160.75,160.84,160.63,160.65,5601.0,154.1827,154.2691,154.0676,154.0868,5601.0
2019-06-14 12:00:00,160.62,160.66,160.55,160.59,17647.0,154.0581,154.0964,153.9909,154.0293,17647.0
2019-06-14 12:10:00,160.59,160.63,160.58,160.63,5441.0,154.0293,154.0676,154.0197,154.0676,5441.0
2019-06-14 12:20:00,160.61,160.72,160.61,160.67,4705.0,154.0485,154.154,154.0485,154.106,4705.0
2019-06-14 12:30:00,160.64,160.75,160.64,160.72,2562.0,154.0772,154.1827,154.0772,154.154,2562.0
2019-06-14 12:40:00,160.71,160.72,160.66,160.7,2067.0,154.1444,154.154,154.0964,154.1348,2067.0
2019-06-14 12:50:00,160.71,160.78,160.7,160.76,1664.0,154.1444,154.2115,154.1348,154.1923,1664.0
2019-06-14 13:00:00,160.74,160.74,160.66,160.73,3860.0,154.1731,154.1731,154.0964,154.1636,3860.0
2019-06-14 13:10:00,160.7,160.72,160.66,160.66,87741.0,154.1348,154.154,154.0964,154.0964,87741.0
2019-06-14 13:20:00,160.65,160.74,160.64,160.66,5263.0,154.0868,154.1731,154.0772,154.0964,5263.0
2019-06-14 13:30:00,160.67,160.71,160.64,160.65,4787.0,154.106,154.1444,154.0772,154.0868,4787.0
2019-06-14 13:40:00,160.61,160.66,160.59,160.6,4987.0,154.0485,154.0964,154.0293,154.0389,4987.0
2019-06-14 13:50:00,160.62,160.67,160.6,160.62,16220.0,154.0581,154.106,154.0389,154.0581,16220.0
2019-06-14 14:00:00,160.56,160.68,160.56,160.66,10237.0,154.0005,154.1156,154.0005,154.0964,10237.0
2019-06-14 14:10:00,160.65,160.79,160.63,160.77,14218.0,154.0868,154.2211,154.0676,154.2019,14218.0
2019-06-14 14:20:00,160.75,160.76,160.67,160.69,5772.0,154.1827,154.1923,154.106,154.1252,5772.0
2019-06-14 14:30:00,160.73,160.78,160.71,160.78,32972.0,154.1636,154.2115,154.1444,154.2115,32972.0
2019-06-14 14:40:00,160.78,160.8,160.76,160.76,5569.0,154.2115,154.2307,154.1923,154.1923,5569.0
2019-06-14 14:50:00,160.71,160.77,160.71,160.76,13230.0,154.1444,154.2019,154.1444,154.1923,13230.0
2019-06-14 15:00:00,160.78,160.89,160.76,160.87,3983.0,154.2115,154.317,154.1923,154.2978,3983.0
2019-06-14 15:10:00,160.88,161.05,160.87,161.04,8342.0,154.3074,154.4705,154.2978,154.4609,8342.0
2019-06-14 15:20:00,161.05,161.09,161.02,161.09,9127.0,154.4705,154.5089,154.4417,154.5089,9127.0
2019-06-14 15:30:00,161.05,161.15,161.0,161.09,7766.0,154.4705,154.5664,154.4225,154.5089,7766.0
2019-06-14 15:40:00,161.08,161.08,160.93,160.94,15321.0,154.4993,154.4993,154.3554,154.365,15321.0
2019-06-14 15:50:00,160.95,161.0,160.73,160.73,23067.0,154.3746,154.4225,154.1636,154.1636,23067.0
2019-06-17 09:30:00,161.01,161.24,161.01,161.23,22600.0,154.4321,154.6527,154.4321,154.6431,22600.0
2019-06-17 09:40:00,161.27,161.55,161.27,161.55,8557.0,154.6815,154.9501,154.6815,154.9501,8557.0
2019-06-17 09:50:00,161.5,161.64,161.39,161.55,12603.0,154.9021,155.0364,154.7966,154.9501,12603.0
2019-06-17 10:00:00,161.56,161.66,161.55,161.65,1157.0,154.9596,155.0556,154.9501,155.046,1157.0
2019-06-17 10:10:00,161.62,161.63,161.46,161.5,3360.0,155.0172,155.0268,154.8637,154.9021,3360.0
2019-06-17 10:20:00,161.5,161.63,161.46,161.62,3480.0,154.9021,155.0268,154.8637,155.0172,3480.0
2019-06-17 10:30:00,161.6,161.74,161.6,161.7,3908.0,154.998,155.1323,154.998,155.0939,3908.0
2019-06-17 10:40:00,161.75,161.76,161.52,161.53,224132.0,155.1419,155.1515,154.9213,154.9309,224132.0
2019-06-17 10:50:00,161.52,161.63,161.52,161.55,5006.0,154.9213,155.0268,154.9213,154.9501,5006.0
2019-06-17 11:00:00,161.7,161.72,161.53,161.53,3977.0,155.0939,155.1131,154.9309,154.9309,3977.0
2019-06-17 11:10:00,161.63,161.69,161.58,161.69,4876.0,155.0268,155.0843,154.9788,155.0843,4876.0
2019-06-17 11:20:00,161.67,161.68,161.46,161.53,11126.0,155.0652,155.0747,154.8637,154.9309,11126.0
2019-06-17 11:30:00,161.5,161.53,161.41,161.42,5675.0,154.9021,154.9309,154.8158,154.8254,5675.0
2019-06-17 11:40:00,161.46,161.48,161.39,161.47,3535.0,154.8637,154.8829,154.7966,154.8733,3535.0
2019-06-17 11:50:00,161.47,161.49,161.32,161.38,9863.0,154.8733,154.8925,154.7295,154.787,9863.0
2019-06-17 12:00:00,161.39,161.4,161.28,161.36,7003.0,154.7966,154.8062,154.6911,154.7678,7003.0
2019-06-17 12:10:00,161.39,161.45,161.37,161.45,6777.0,154.7966,154.8541,154.7774,154.8541,6777.0
2019-06-17 12:20:00,161.41,161.43,161.34,161.37,3683.0,154.8158,154.835,154.7486,154.7774,3683.0
2019-06-17 12:30:00,161.33,161.51,161.3,161.51,3323.0,154.739,154.9117,154.7103,154.9117,3323.0
2019-06-17 12:40:00,161.45,161.55,161.45,161.53,5683.0,154.8541,154.9501,154.8541,154.9309,5683.0
2019-06-17 12:50:00,161.52,161.59,161.49,161.55,7496.0,154.9213,154.9884,154.8925,154.9501,7496.0
2019-06-17 13:00:00,161.53,161.61,161.52,161.56,4504.0,154.9309,155.0076,154.9213,154.9596,4504.0
2019-06-17 13:10:00,161.57,161.63,161.56,161.61,2092.0,154.9692,155.0268,154.9596,155.0076,2092.0
2019-06-17 13:20:00,161.61,161.62,161.5,161.53,4092.0,155.0076,155.0172,154.9021,154.9309,4092.0
2019-06-17 13:30:00,161.5,161.62,161.5,161.62,3395.0,154.9021,155.0172,154.9021,155.0172,3395.0
2019-06-17 13:40:00,161.66,161.67,161.61,161.64,8418.0,155.0556,155.0652,155.0076,155.0364,8418.0
2019-06-17 13:50:00,161.65,161.69,161.61,161.64,7290.0,155.046,155.0843,155.0076,155.0364,7290.0
2019-06-17 14:00:00,161.66,161.77,161.64,161.67,8947.0,155.0556,155.1611,155.0364,155.0652,8947.0
2019-06-17 14:10:00,161.65,161.73,161.63,161.73,11466.0,155.046,155.1227,155.0268,155.1227,11466.0
2019-06-17 14:20:00,161.7,161.74,161.59,161.6,21675.0,155.0939,155.1323,154.9884,154.998,21675.0
2019-06-17 14:30:00,161.6,161.65,161.6,161.61,10581.0,154.998,155.046,154.998,155.0076,10581.0
2019-06-17 14:40:00,161.62,161.65,161.58,161.61,10139.0,155.0172,155.046,154.9788,155.0076,10139.0
2019-06-17 14:50:00,161.62,161.62,161.51,161.53,18629.0,155.0172,155.0172,154.9117,154.9309,18629.0
2019-06-17 15:00:00,161.47,161.58,161.44,161.56,4022.0,154.8733,154.9788,154.8446,154.9596,4022.0
2019-06-17 15:10:00,161.56,161.62,161.54,161.54,5384.0,154.9596,155.0172,154.9405,154.9405,5384.0
2019-06-17 15:20:00,161.55,161.65,161.5,161.63,7635.0,154.9501,155.046,154.9021,155.0268,7635.0
2019-06-17 15:30:00,161.61,161.62,161.44,161.46,9731.0,155.0076,155.0172,154.8446,154.8637,9731.0
2019-06-17 15:40:00,161.43,161.5,161.4,161.43,12695.0,154.835,154.9021,154.8062,154.835,12695.0
2019-06-17 15:50:00,161.42,161.48,161.26,161.33,12182.0,154.8254,154.8829,154.6719,154.739,12182.0
2019-06-18 09:30:00,162.73,163.02,162.64,163.02,32911.0,156.0819,156.36,155.9955,156.36,32911.0
2019-06-18 09:40:00,163.18,163.83,163.16,163.78,12253.0,156.5135,157.1369,156.4943,157.089,12253.0
2019-06-18 09:50:00,163.84,163.85,163.44,163.53,41252.0,157.1465,157.1561,156.7628,156.8492,41252.0
2019-06-18 10:00:00,163.5,163.8,163.49,163.56,19043.0,156.8204,157.1081,156.8108,156.8779,19043.0
2019-06-18 10:10:00,163.61,163.7,163.54,163.6,5232.0,156.9259,157.0122,156.8588,156.9163,5232.0
2019-06-18 10:20:00,163.62,163.62,163.49,163.6,7105.0,156.9355,156.9355,156.8108,156.9163,7105.0
2019-06-18 10:30:00,163.59,163.82,163.59,163.76,12124.0,156.9067,157.1273,156.9067,157.0698,12124.0
2019-06-18 10:40:00,163.74,163.77,163.67,163.76,4963.0,157.0506,157.0794,156.9834,157.0698,4963.0
2019-06-18 10:50:00,163.66,163.94,163.64,163.91,3774.0,156.9739,157.2424,156.9547,157.2136,3774.0
2019-06-18 11:00:00,163.89,163.96,163.83,163.9,4228.0,157.1945,157.2616,157.1369,157.2041,4228.0
2019-06-18 11:10:00,163.88,163.92,163.71,163.77,8331.0,157.1849,157.2232,157.0218,157.0794,8331.0
2019-06-18 11:20:00,163.77,163.87,163.46,163.68,15362.0,157.0794,157.1753,156.782,156.993,15362.0
2019-06-18 11:30:00,163.68,163.69,163.55,163.6,12035.0,156.993,157.0026,156.8684,156.9163,12035.0
2019-06-18 11:40:00,163.59,163.63,163.33,163.33,7576.0,156.9067,156.9451,156.6573,156.6573,7576.0
2019-06-18 11:50:00,163.36,163.39,163.26,163.26,5192.0,156.6861,156.7149,156.5902,156.5902,5192.0
2019-06-18 12:00:00,163.3,163.42,163.3,163.42,19944.0,156.6286,156.7437,156.6286,156.7437,19944.0
2019-06-18 12:10:00,163.45,163.46,163.2,163.23,4721.0,156.7724,156.782,156.5326,156.5614,4721.0
2019-06-18 12:20:00,163.27,163.37,163.26,163.33,7500.0,156.5998,156.6957,156.5902,156.6573,7500.0
2019-06-18 12:30:00,163.32,163.42,163.32,163.4,4903.0,156.6477,156.7437,156.6477,156.7245,4903.0
2019-06-18 12:40:00,163.41,163.48,163.35,163.46,9981.0,156.7341,156.8012,156.6765,156.782,9981.0
2019-06-18 12:50:00,163.45,163.48,163.34,163.37,8471.0,156.7724,156.8012,156.6669,156.6957,8471.0
2019-06-18 13:00:00,163.31,163.31,163.0,163.13,7086.0,156.6382,156.6382,156.3408,156.4655,7086.0
2019-06-18 13:10:00,163.14,163.23,163.11,163.11,34517.0,156.4751,156.5614,156.4463,156.4463,34517.0
2019-06-18 13:20:00,163.18,163.18,163.1,163.12,3881.0,156.5135,156.5135,156.4367,156.4559,3881.0
2019-06-18 13:30:00,163.15,163.22,163.11,163.17,9703.0,156.4847,156.5518,156.4463,156.5039,9703.0
2019-06-18 13:40:00,163.17,163.21,163.13,163.17,13686.0,156.5039,156.5422,156.4655,156.5039,13686.0
2019-06-18 13:50:00,163.18,163.26,163.17,163.24,29668.0,156.5135,156.5902,156.5039,156.571,29668.0
2019-06-18 14:00:00,163.27,163.39,163.26,163.35,301483.0,156.5998,156.7149,156.5902,156.6765,301483.0
2019-06-18 14:10:00,163.36,163.37,163.31,163.33,15792.0,156.6861,156.6957,156.6382,156.6573,15792.0
2019-06-18 14:20:00,163.34,163.45,163.32,163.43,9260.0,156.6669,156.7724,156.6477,156.7533,9260.0
2019-06-18 14:30:00,163.41,163.49,163.37,163.39,27120.0,156.7341,156.8108,156.6957,156.7149,27120.0
2019-06-18 14:40:00,163.4,163.41,163.32,163.35,16222.0,156.7245,156.7341,156.6477,156.6765,16222.0
2019-06-18 14:50:00,163.34,163.36,163.25,163.28,19200.0,156.6669,156.6861,156.5806,156.6094,19200.0
2019-06-18 15:00:00,163.27,163.37,163.22,163.25,16703.0,156.5998,156.6957,156.5518,156.5806,16703.0
2019-06-18 15:10:00,163.31,163.33,163.16,163.31,22593.0,156.6382,156.6573,156.4943,156.6382,22593.0
2019-06-18 15:20:00,163.28,163.31,163.24,163.29,8426.0,156.6094,156.6382,156.571,156.619,8426.0
2019-06-18 15:30:00,163.3,163.3,163.1,163.13,11075.0,156.6286,156.6286,156.4367,156.4655,11075.0
2019-06-18 15:40:00,163.12,163.31,163.1,163.23,45353.0,156.4559,156.6382,156.4367,156.5614,45353.0
2019-06-18 15:50:00,163.22,163.25,162.99,163.16,26552.0,156.5518,156.5806,156.3312,156.4943,26552.0
2019-06-19 09:30:00,163.37,163.39,162.91,162.97,33656.0,156.6957,156.7149,156.2545,156.312,33656.0
2019-06-19 09:40:00,162.91,162.92,162.72,162.88,8243.0,156.2545,156.2641,156.0723,156.2257,8243.0
2019-06-19 09:50:00,162.85,162.99,162.82,162.99,9688.0,156.1969,156.3312,156.1682,156.3312,9688.0
2019-06-19 10:00:00,163.04,163.06,162.88,162.88,6314.0,156.3792,156.3984,156.2257,156.2257,6314.0
2019-06-19 10:10:00,162.89,163.0,162.83,162.84,5294.0,156.2353,156.3408,156.1778,156.1874,5294.0
2019-06-19 10:20:00,162.85,162.92,162.81,162.84,336770.0,156.1969,156.2641,156.1586,156.1874,336770.0
2019-06-19 10:30:00,162.83,162.87,162.79,162.87,6956.0,156.1778,156.2161,156.1394,156.2161,6956.0
2019-06-19 10:40:00,162.83,162.93,162.77,162.93,6872.0,156.1778,156.2737,156.1202,156.2737,6872.0
2019-06-19 10:50:00,162.87,162.94,162.82,162.86,2777.0,156.2161,156.2833,156.1682,156.2065,2777.0
2019-06-19 11:00:00,162.91,162.97,162.91,162.92,10786.0,156.2545,156.312,156.2545,156.2641,10786.0
2019-06-19 11:10:00,162.91,163.0,162.91,162.95,5385.0,156.2545,156.3408,156.2545,156.2929,5385.0
2019-06-19 11:20:00,162.95,163.11,162.94,163.11,4413.0,156.2929,156.4463,156.2833,156.4463,4413.0
2019-06-19 11:30:00,163.09,163.11,162.93,162.99,10839.0,156.4271,156.4463,156.2737,156.3312,10839.0
2019-06-19 11:40:00,162.99,163.08,162.96,163.06,58180.0,156.3312,156.4176,156.3025,156.3984,58180.0
2019-06-19 11:50:00,163.07,163.12,163.01,163.05,14692.0,156.408,156.4559,156.3504,156.3888,14692.0
2019-06-19 12:00:00,163.03,163.04,162.94,162.94,2802.0,156.3696,156.3792,156.2833,156.2833,2802.0
2019-06-19 12:10:00,162.9,162.98,162.88,162.98,6329.0,156.2449,156.3216,156.2257,156.3216,6329.0
2019-06-19 12:20:00,162.97,162.97,162.93,162.94,11520.0,156.312,156.312,156.2737,156.2833,11520.0
2019-06-19 12:30:00,162.95,162.96,162.9,162.93,5739.0,156.2929,156.3025,156.2449,156.2737,5739.0
2019-06-19 12:40:00,162.93,162.95,162.89,162.93,4879.0,156.2737,156.2929,156.2353,156.2737,4879.0
2019-06-19 12:50:00,162.92,162.92,162.88,162.88,2259.0,156.2641,156.2641,156.2257,156.2257,2259.0
2019-06-19 13:00:00,162.92,162.92,162.88,162.91,1673.0,156.2641,156.2641,156.2257,156.2545,1673.0
2019-06-19 13:10:00,162.88,162.88,162.74,162.75,7364.0,156.2257,156.2257,156.0914,156.101,7364.0
2019-06-19 13:20:00,162.7,162.82,162.69,162.82,5774.0,156.0531,156.1682,156.0435,156.1682,5774.0
2019-06-19 13:30:00,162.79,162.9,162.79,162.86,3847.0,156.1394,156.2449,156.1394,156.2065,3847.0
2019-06-19 13:40:00,162.88,162.88,162.74,162.75,7410.0,156.2257,156.2257,156.0914,156.101,7410.0
2019-06-19 13:50:00,162.87,162.94,162.76,162.87,9702.0,156.2161,156.2833,156.1106,156.2161,9702.0
2019-06-19 14:00:00,162.82,163.87,162.57,163.46,24857.0,156.1682,157.1753,155.9284,156.782,24857.0
2019-06-19 14:10:00,163.41,163.54,163.29,163.5,17179.0,156.7341,156.8588,156.619,156.8204,17179.0
2019-06-19 14:20:00,163.33,163.44,163.11,163.27,12574.0,156.6573,156.7628,156.4463,156.5998,12574.0
2019-06-19 14:30:00,163.29,163.68,163.26,163.26,36886.0,156.619,156.993,156.5902,156.5902,36886.0
2019-06-19 14:40:00,163.18,163.36,163.04,163.22,17298.0,156.5135,156.6861,156.3792,156.5518,17298.0
2019-06-19 14:50:00,163.17,163.42,163.16,163.38,7689.0,156.5039,156.7437,156.4943,156.7053,7689.0
2019-06-19 15:00:00,163.4,163.67,163.4,163.67,8868.0,156.7245,156.9834,156.7245,156.9834,8868.0
2019-06-19 15:10:00,163.57,163.76,163.57,163.75,27249.0,156.8875,157.0698,156.8875,157.0602,27249.0
2019-06-19 15:20:00,163.8,163.86,163.69,163.76,16698.0,157.1081,157.1657,157.0026,157.0698,16698.0
2019-06-19 15:30:00,163.78,163.86,163.6,163.61,9434.0,157.089,157.1657,156.9163,156.9259,9434.0
2019-06-19 15:40:00,163.58,164.04,163.58,163.9,12128.0,156.8971,157.3383,156.8971,157.2041,12128.0
2019-06-19 15:50:00,163.95,164.06,163.76,163.76,49918.0,157.252,157.3575,157.0698,157.0698,49918.0
2019-06-20 09:30:00,165.63,165.83,165.42,165.64,34997.0,158.8634,159.0552,158.662,158.873,34997.0
2019-06-20 09:40:00,165.65,165.67,165.46,165.67,14434.0,158.8826,158.9017,158.7003,158.9017,14434.0
2019-06-20 09:50:00,165.69,165.83,165.68,165.7,12317.0,158.9209,159.0552,158.9113,158.9305,12317.0
2019-06-20 10:00:00,165.67,165.76,165.59,165.62,10987.0,158.9017,158.9881,158.825,158.8538,10987.0
2019-06-20 10:10:00,165.61,165.8,165.42,165.43,11801.0,158.8442,159.0264,158.662,158.6715,11801.0
2019-06-20 10:20:00,165.41,165.53,165.26,165.28,5851.0,158.6524,158.7675,158.5085,158.5277,5851.0
2019-06-20 10:30:00,165.36,165.39,165.13,165.16,8717.0,158.6044,158.6332,158.3838,158.4126,8717.0
2019-06-20 10:40:00,165.18,165.4,165.13,165.29,5254.0,158.4318,158.6428,158.3838,158.5373,5254.0
2019-06-20 10:50:00,165.38,165.42,165.13,165.13,4199.0,158.6236,158.662,158.3838,158.3838,4199.0
2019-06-20 11:00:00,165.16,165.29,165.06,165.28,4762.0,158.4126,158.5373,158.3167,158.5277,4762.0
2019-06-20 11:10:00,165.2,165.26,164.89,164.91,34848.0,158.4509,158.5085,158.1536,158.1728,34848.0
2019-06-20 11:20:00,164.94,165.0,164.86,164.87,20101.0,158.2016,158.2591,158.1248,158.1344,20101.0
2019-06-20 11:30:00,164.91,164.96,164.83,164.96,25732.0,158.1728,158.2207,158.0961,158.2207,25732.0
2019-06-20 11:40:00,164.96,165.12,164.86,165.11,18333.0,158.2207,158.3742,158.1248,158.3646,18333.0
2019-06-20 11:50:00,165.12,165.17,165.06,165.06,7446.0,158.3742,158.4222,158.3167,158.3167,7446.0
2019-06-20 12:00:00,165.09,165.11,164.93,164.93,5049.0,158.3454,158.3646,158.192,158.192,5049.0
2019-06-20 12:10:00,164.75,164.79,164.16,164.25,19752.0,158.0193,158.0577,157.4534,157.5398,19752.0
2019-06-20 12:20:00,164.27,164.74,164.18,164.74,15780.0,157.5589,158.0097,157.4726,158.0097,15780.0
2019-06-20 12:30:00,164.74,164.82,164.52,164.58,5390.0,158.0097,158.0865,157.7987,157.8563,5390.0
2019-06-20 12:40:00,164.55,164.72,164.53,164.72,13407.0,157.8275,157.9906,157.8083,157.9906,13407.0
2019-06-20 12:50:00,164.76,164.78,164.58,164.78,6035.0,158.0289,158.0481,157.8563,158.0481,6035.0
2019-06-20 13:00:00,164.75,164.86,164.73,164.86,5594.0,158.0193,158.1248,158.0001,158.1248,5594.0
2019-06-20 13:10:00,164.85,164.85,164.77,164.84,10021.0,158.1152,158.1152,158.0385,158.1056,10021.0
2019-06-20 13:20:00,164.84,165.08,164.8,165.07,7761.0,158.1056,158.3358,158.0673,158.3263,7761.0
2019-06-20 13:30:00,165.1,165.1,164.95,164.96,6601.0,158.355,158.355,158.2112,158.2207,6601.0
2019-06-20 13:40:00,164.99,164.99,164.89,164.93,21959.0,158.2495,158.2495,158.1536,158.192,21959.0
2019-06-20 13:50:00,164.96,164.96,164.85,164.92,6503.0,158.2207,158.2207,158.1152,158.1824,6503.0
2019-06-20 14:00:00,164.96,165.05,164.94,165.04,4055.0,158.2207,158.3071,158.2016,158.2975,4055.0
2019-06-20 14:10:00,164.97,165.12,164.96,165.12,15821.0,158.2303,158.3742,158.2207,158.3742,15821.0
2019-06-20 14:20:00,165.11,165.13,164.97,165.02,45962.0,158.3646,158.3838,158.2303,158.2783,45962.0
2019-06-20 14:30:00,165.03,165.08,165.0,165.05,22687.0,158.2879,158.3358,158.2591,158.3071,22687.0
2019-06-20 14:40:00,165.06,165.18,165.06,165.17,3761.0,158.3167,158.4318,158.3167,158.4222,3761.0
2019-06-20 14:50:00,165.16,165.21,165.14,165.21,18294.0,158.4126,158.4605,158.3934,158.4605,18294.0
2019-06-20 15:00:00,165.19,165.19,165.02,165.07,21353.0,158.4413,158.4413,158.2783,158.3263,21353.0
2019-06-20 15:10:00,165.11,165.25,165.11,165.25,12489.0,158.3646,158.4989,158.3646,158.4989,12489.0
2019-06-20 15:20:00,165.27,165.34,165.23,165.33,10964.0,158.5181,158.5852,158.4797,158.5756,10964.0
2019-06-20 15:30:00,165.32,165.33,165.22,165.29,7951.0,158.566,158.5756,158.4701,158.5373,7951.0
2019-06-20 15:40:00,165.28,165.56,165.28,165.55,12950.0,158.5277,158.7962,158.5277,158.7866,12950.0
2019-06-20 15:50:00,165.54,165.65,165.38,165.38,20954.0,158.7771,158.8826,158.6236,158.6236,20954.0
2019-06-21 09:30:00,165.13,165.13,164.91,164.98,13994.0,158.3838,158.3838,158.1728,158.2399,13994.0
2019-06-21 09:40:00,165.03,165.1,164.83,164.84,11364.0,158.2879,158.355,158.0961,158.1056,11364.0
2019-06-21 09:50:00,164.8,165.1,164.71,164.99,15989.0,158.0673,158.355,157.981,158.2495,15989.0
2019-06-21 10:00:00,164.98,165.11,164.91,165.07,21916.0,158.2399,158.3646,158.1728,158.3263,21916.0
2019-06-21 10:10:00,165.03,165.06,164.88,164.92,2490.0,158.2879,158.3167,158.144,158.1824,2490.0
2019-06-21 10:20:00,164.96,165.06,164.94,165.06,5617.0,158.2207,158.3167,158.2016,158.3167,5617.0
2019-06-21 10:30:00,165.05,165.17,165.05,165.08,6355.0,158.3071,158.4222,158.3071,158.3358,6355.0
2019-06-21 10:40:00,165.15,165.4,165.11,165.34,11271.0,158.403,158.6428,158.3646,158.5852,11271.0
2019-06-21 10:50:00,165.34,165.36,165.19,165.19,14384.0,158.5852,158.6044,158.4413,158.4413,14384.0
2019-06-21 11:00:00,165.25,165.84,165.25,165.68,10635.0,158.4989,159.0648,158.4989,158.9113,10635.0
2019-06-21 11:10:00,165.69,165.7,165.48,165.53,10628.0,158.9209,158.9305,158.7195,158.7675,10628.0
2019-06-21 11:20:00,165.59,165.64,165.36,165.43,4370.0,158.825,158.873,158.6044,158.6715,4370.0
2019-06-21 11:30:00,165.41,165.51,165.39,165.43,7890.0,158.6524,158.7483,158.6332,158.6715,7890.0
2019-06-21 11:40:00,165.43,165.44,165.24,165.25,3655.0,158.6715,158.6811,158.4893,158.4989,3655.0
2019-06-21 11:50:00,165.25,165.25,165.09,165.16,7212.0,158.4989,158.4989,158.3454,158.4126,7212.0
2019-06-21 12:00:00,165.16,165.29,165.16,165.19,3375.0,158.4126,158.5373,158.4126,158.4413,3375.0
2019-06-21 12:10:00,165.12,165.16,165.0,165.0,12428.0,158.3742,158.4126,158.2591,158.2591,12428.0
2019-06-21 12:20:00,164.99,165.06,164.95,165.05,10417.0,158.2495,158.3167,158.2112,158.3071,10417.0
2019-06-21 12:30:00,165.03,165.1,165.0,165.06,3386.0,158.2879,158.355,158.2591,158.3167,3386.0
2019-06-21 12:40:00,165.02,165.18,164.98,165.17,6685.0,158.2783,158.4318,158.2399,158.4222,6685.0
2019-06-21 12:50:00,165.15,165.19,165.1,165.1,2833.0,158.403,158.4413,158.355,158.355,2833.0
2019-06-21 13:00:00,165.16,165.22,165.09,165.19,4794.0,158.4126,158.4701,158.3454,158.4413,4794.0
2019-06-21 13:10:00,165.17,165.21,165.11,165.13,6213.0,158.4222,158.4605,158.3646,158.3838,6213.0
2019-06-21 13:20:00,165.16,165.16,165.0,165.07,8608.0,158.4126,158.4126,158.2591,158.3263,8608.0
2019-06-21 13:30:00,165.11,165.12,165.06,165.12,5539.0,158.3646,158.3742,158.3167,158.3742,5539.0
2019-06-21 13:40:00,165.12,165.13,165.08,165.12,2745.0,158.3742,158.3838,158.3358,158.3742,2745.0
2019-06-21 13:50:00,165.09,165.16,165.07,165.13,6595.0,158.3454,158.4126,158.3263,158.3838,6595.0
2019-06-21 14:00:00,165.17,165.23,165.1,165.14,22031.0,158.4222,158.4797,158.355,158.3934,22031.0
2019-06-21 14:10:00,165.08,165.11,165.0,165.04,8842.0,158.3358,158.3646,158.2591,158.2975,8842.0
2019-06-21 14:20:00,165.03,165.09,165.02,165.09,9823.0,158.2879,158.3454,158.2783,158.3454,9823.0
2019-06-21 14:30:00,165.05,165.17,165.05,165.14,7990.0,158.3071,158.4222,158.3071,158.3934,7990.0
2019-06-21 14:40:00,165.15,165.22,165.12,165.22,4237.0,158.403,158.4701,158.3742,158.4701,4237.0
2019-06-21 14:50:00,165.25,165.29,165.19,165.2,11271.0,158.4989,158.5373,158.4413,158.4509,11271.0
2019-06-21 15:00:00,165.21,165.34,165.16,165.33,14349.0,158.4605,158.5852,158.4126,158.5756,14349.0
2019-06-21 15:10:00,165.35,165.42,165.29,165.39,8347.0,158.5948,158.662,158.5373,158.6332,8347.0
2019-06-21 15:20:00,165.37,165.37,165.23,165.24,6905.0,158.614,158.614,158.4797,158.4893,6905.0
2019-06-21 15:30:00,165.22,165.25,165.16,165.22,10581.0,158.4701,158.4989,158.4126,158.4701,10581.0
2019-06-21 15:40:00,165.26,165.35,165.2,165.31,12913.0,158.5085,158.5948,158.4509,158.5564,12913.0
2019-06-21 15:50:00,165.24,165.25,164.95,165.03,26524.0,158.4893,158.4989,158.2112,158.2879,26524.0
2019-06-24 09:30:00,165.02,165.22,165.0,165.08,37990.0,158.2783,158.4701,158.2591,158.3358,37990.0
2019-06-24 09:40:00,165.15,165.17,164.82,164.82,4468.0,158.403,158.4222,158.0865,158.0865,4468.0
2019-06-24 09:50:00,164.99,164.99,164.65,164.65,8678.0,158.2495,158.2495,157.9234,157.9234,8678.0
2019-06-24 10:00:00,164.67,165.0,164.67,164.98,5787.0,157.9426,158.2591,157.9426,158.2399,5787.0
2019-06-24 10:10:00,165.02,165.11,165.02,165.06,21783.0,158.2783,158.3646,158.2783,158.3167,21783.0
2019-06-24 10:20:00,165.05,165.07,164.96,165.03,3164.0,158.3071,158.3263,158.2207,158.2879,3164.0
2019-06-24 10:30:00,165.07,165.08,165.0,165.02,3409.0,158.3263,158.3358,158.2591,158.2783,3409.0
2019-06-24 10:40:00,164.94,164.98,164.87,164.87,6414.0,158.2016,158.2399,158.1344,158.1344,6414.0
2019-06-24 10:50:00,164.91,164.94,164.79,164.86,12796.0,158.1728,158.2016,158.0577,158.1248,12796.0
2019-06-24 11:00:00,164.88,165.08,164.88,165.04,4709.0,158.144,158.3358,158.144,158.2975,4709.0
2019-06-24 11:10:00,165.03,165.09,164.97,164.97,7498.0,158.2879,158.3454,158.2303,158.2303,7498.0
2019-06-24 11:20:00,164.91,165.0,164.81,165.0,25606.0,158.1728,158.2591,158.0769,158.2591,25606.0
2019-06-24 11:30:00,165.02,165.09,164.95,165.03,44343.0,158.2783,158.3454,158.2112,158.2879,44343.0
2019-06-24 11:40:00,165.03,165.05,164.95,165.03,4155.0,158.2879,158.3071,158.2112,158.2879,4155.0
2019-06-24 11:50:00,165.03,165.09,165.0,165.02,5821.0,158.2879,158.3454,158.2591,158.2783,5821.0
2019-06-24 12:00:00,165.05,165.05,164.92,164.94,4785.0,158.3071,158.3071,158.1824,158.2016,4785.0
2019-06-24 12:10:00,164.96,164.99,164.85,164.94,81456.0,158.2207,158.2495,158.1152,158.2016,81456.0
2019-06-24 12:20:00,164.93,164.97,164.92,164.92,1150.0,158.192,158.2303,158.1824,158.1824,1150.0
2019-06-24 12:30:00,164.93,164.96,164.91,164.95,6060.0,158.192,158.2207,158.1728,158.2112,6060.0
2019-06-24 12:40:00,164.93,164.97,164.91,164.93,17739.0,158.192,158.2303,158.1728,158.192,17739.0
2019-06-24 12:50:00,164.93,164.99,164.91,164.91,34442.0,158.192,158.2495,158.1728,158.1728,34442.0
2019-06-24 13:00:00,164.95,164.96,164.9,164.91,4176.0,158.2112,158.2207,158.1632,158.1728,4176.0
2019-06-24 13:10:00,164.9,164.96,164.86,164.94,6007.0,158.1632,158.2207,158.1248,158.2016,6007.0
2019-06-24 13:20:00,164.92,164.92,164.8,164.82,17558.0,158.1824,158.1824,158.0673,158.0865,17558.0
2019-06-24 13:30:00,164.84,164.89,164.81,164.89,1684.0,158.1056,158.1536,158.0769,158.1536,1684.0
2019-06-24 13:40:00,164.88,164.88,164.72,164.72,7337.0,158.144,158.144,157.9906,157.9906,7337.0
2019-06-24 13:50:00,164.75,164.76,164.63,164.71,66989.0,158.0193,158.0289,157.9042,157.981,66989.0
2019-06-24 14:00:00,164.71,164.78,164.68,164.78,5199.0,157.981,158.0481,157.9522,158.0481,5199.0
2019-06-24 14:10:00,164.76,164.79,164.69,164.69,12915.0,158.0289,158.0577,157.9618,157.9618,12915.0
2019-06-24 14:20:00,164.7,164.72,164.62,164.66,3524.0,157.9714,157.9906,157.8946,157.933,3524.0
2019-06-24 14:30:00,164.65,164.74,164.65,164.68,9002.0,157.9234,158.0097,157.9234,157.9522,9002.0
2019-06-24 14:40:00,164.69,164.71,164.6,164.65,13561.0,157.9618,157.981,157.8755,157.9234,13561.0
2019-06-24 14:50:00,164.66,164.76,164.65,164.7,6198.0,157.933,158.0289,157.9234,157.9714,6198.0
2019-06-24 15:00:00,164.71,164.75,164.59,164.61,6360.0,157.981,158.0193,157.8659,157.885,6360.0
2019-06-24 15:10:00,164.58,164.7,164.57,164.63,4008.0,157.8563,157.9714,157.8467,157.9042,4008.0
2019-06-24 15:20:00,164.63,164.72,164.6,164.61,6274.0,157.9042,157.9906,157.8755,157.885,6274.0
2019-06-24 15:30:00,164.63,164.68,164.58,164.62,10009.0,157.9042,157.9522,157.8563,157.8946,10009.0
2019-06-24 15:40:00,164.63,164.72,164.58,164.59,149030.0,157.9042,157.9906,157.8563,157.8659,149030.0
2019-06-24 15:50:00,164.57,164.68,164.48,164.54,40077.0,157.8467,157.9522,157.7604,157.8179,40077.0
2019-06-25 09:30:00,164.54,164.57,164.05,164.06,25943.0,157.8179,157.8467,157.3479,157.3575,25943.0
2019-06-25 09:40:00,164.1,164.19,163.91,163.92,9115.0,157.3959,157.4822,157.2136,157.2232,9115.0
2019-06-25 09:50:00,163.9,164.17,163.89,164.11,9340.0,157.2041,157.463,157.1945,157.4055,9340.0
2019-06-25 10:00:00,164.08,164.14,163.94,164.01,31661.0,157.3767,157.4342,157.2424,157.3096,31661.0
2019-06-25 10:10:00,164.05,164.05,163.73,163.76,12636.0,157.3479,157.3479,157.041,157.0698,12636.0
2019-06-25 10:20:00,163.73,163.83,163.61,163.83,12464.0,157.041,157.1369,156.9259,157.1369,12464.0
2019-06-25 10:30:00,163.81,163.88,163.45,163.45,7564.0,157.1177,157.1849,156.7724,156.7724,7564.0
2019-06-25 10:40:00,163.48,163.61,163.38,163.39,13282.0,156.8012,156.9259,156.7053,156.7149,13282.0
2019-06-25 10:50:00,163.39,163.48,163.22,163.36,6811.0,156.7149,156.8012,156.5518,156.6861,6811.0
2019-06-25 11:00:00,163.35,163.36,163.21,163.35,18957.0,156.6765,156.6861,156.5422,156.6765,18957.0
2019-06-25 11:10:00,163.39,163.54,163.36,163.52,10610.0,156.7149,156.8588,156.6861,156.8396,10610.0
2019-06-25 11:20:00,163.5,163.6,163.47,163.49,10574.0,156.8204,156.9163,156.7916,156.8108,10574.0
2019-06-25 11:30:00,163.47,163.53,163.4,163.42,5112.0,156.7916,156.8492,156.7245,156.7437,5112.0
2019-06-25 11:40:00,163.37,163.46,163.36,163.46,5895.0,156.6957,156.782,156.6861,156.782,5895.0
2019-06-25 11:50:00,163.46,163.47,163.36,163.41,21619.0,156.782,156.7916,156.6861,156.7341,21619.0
2019-06-25 12:00:00,163.38,163.53,163.38,163.51,8116.0,156.7053,156.8492,156.7053,156.83,8116.0
2019-06-25 12:10:00,163.49,163.59,163.44,163.44,3309.0,156.8108,156.9067,156.7628,156.7628,3309.0
2019-06-25 12:20:00,163.46,163.49,163.36,163.41,14480.0,156.782,156.8108,156.6861,156.7341,14480.0
2019-06-25 12:30:00,163.42,163.44,162.96,162.97,70265.0,156.7437,156.7628,156.3025,156.312,70265.0
2019-06-25 12:40:00,162.97,162.99,162.82,162.99,7098.0,156.312,156.3312,156.1682,156.3312,7098.0
2019-06-25 12:50:00,163.01,163.02,162.94,162.95,1993.0,156.3504,156.36,156.2833,156.2929,1993.0
2019-06-25 13:00:00,162.83,162.94,162.53,162.94,10455.0,156.1778,156.2833,155.89,156.2833,10455.0
2019-06-25 13:10:00,162.93,162.96,162.83,162.85,4139.0,156.2737,156.3025,156.1778,156.1969,4139.0
2019-06-25 13:20:00,162.9,163.04,162.8,163.03,12853.0,156.2449,156.3792,156.149,156.3696,12853.0
2019-06-25 13:30:00,163.0,163.18,162.99,163.1,7857.0,156.3408,156.5135,156.3312,156.4367,7857.0
2019-06-25 13:40:00,163.12,163.15,163.09,163.12,2622.0,156.4559,156.4847,156.4271,156.4559,2622.0
2019-06-25 13:50:00,163.13,163.13,162.84,162.85,18314.0,156.4655,156.4655,156.1874,156.1969,18314.0
2019-06-25 14:00:00,162.85,162.87,162.72,162.81,5748.0,156.1969,156.2161,156.0723,156.1586,5748.0
2019-06-25 14:10:00,162.81,162.84,162.76,162.79,13912.0,156.1586,156.1874,156.1106,156.1394,13912.0
2019-06-25 14:20:00,162.77,162.79,162.51,162.53,34342.0,156.1202,156.1394,155.8708,155.89,34342.0
2019-06-25 14:30:00,162.52,162.54,161.97,162.13,47241.0,155.8804,155.8996,155.3529,155.5064,47241.0
2019-06-25 14:40:00,162.13,162.18,161.99,162.13,17159.0,155.5064,155.5543,155.3721,155.5064,17159.0
2019-06-25 14:50:00,162.19,162.33,162.1,162.25,9988.0,155.5639,155.6982,155.4776,155.6215,9988.0
2019-06-25 15:00:00,162.29,162.45,162.27,162.38,31572.0,155.6598,155.8133,155.6406,155.7461,31572.0
2019-06-25 15:10:00,162.39,162.41,162.1,162.12,23418.0,155.7557,155.7749,155.4776,155.4968,23418.0
2019-06-25 15:20:00,162.15,162.32,162.15,162.3,20412.0,155.5255,155.6886,155.5255,155.6694,20412.0
2019-06-25 15:30:00,162.28,162.34,162.17,162.28,12928.0,155.6502,155.7078,155.5447,155.6502,12928.0
2019-06-25 15:40:00,162.31,162.31,161.98,162.06,17666.0,155.679,155.679,155.3625,155.4392,17666.0
2019-06-25 15:50:00,162.05,162.2,161.96,162.1,21977.0,155.4296,155.5735,155.3433,155.4776,21977.0
2019-06-26 09:30:00,162.9,163.42,162.9,163.4,17180.0,156.2449,156.7437,156.2449,156.7245,17180.0
2019-06-26 09:40:00,163.48,163.48,163.0,163.0,13452.0,156.8012,156.8012,156.3408,156.3408,13452.0
2019-06-26 09:50:00,163.04,163.09,162.87,163.06,13917.0,156.3792,156.4271,156.2161,156.3984,13917.0
2019-06-26 10:00:00,162.99,163.03,162.79,162.86,9081.0,156.3312,156.3696,156.1394,156.2065,9081.0
2019-06-26 10:10:00,162.9,162.91,162.68,162.68,4548.0,156.2449,156.2545,156.0339,156.0339,4548.0
2019-06-26 10:20:00,162.66,162.85,162.66,162.76,2524.0,156.0147,156.1969,156.0147,156.1106,2524.0
2019-06-26 10:30:00,162.81,162.93,162.8,162.85,8367.0,156.1586,156.2737,156.149,156.1969,8367.0
2019-06-26 10:40:00,162.85,162.94,162.82,162.94,5740.0,156.1969,156.2833,156.1682,156.2833,5740.0
2019-06-26 10:50:00,162.98,163.01,162.8,162.95,3698.0,156.3216,156.3504,156.149,156.2929,3698.0
2019-06-26 11:00:00,162.91,162.96,162.87,162.93,10997.0,156.2545,156.3025,156.2161,156.2737,10997.0
2019-06-26 11:10:00,162.91,162.94,162.64,162.67,4850.0,156.2545,156.2833,155.9955,156.0243,4850.0
2019-06-26 11:20:00,162.66,162.85,162.66,162.85,7929.0,156.0147,156.1969,156.0147,156.1969,7929.0
2019-06-26 11:30:00,162.81,162.81,162.67,162.7,12220.0,156.1586,156.1586,156.0243,156.0531,12220.0
2019-06-26 11:40:00,162.69,162.8,162.64,162.74,7485.0,156.0435,156.149,155.9955,156.0914,7485.0
2019-06-26 11:50:00,162.77,162.8,162.62,162.77,4260.0,156.1202,156.149,155.9763,156.1202,4260.0
2019-06-26 12:00:00,162.91,162.94,162.84,162.9,1759.0,156.2545,156.2833,156.1874,156.2449,1759.0
2019-06-26 12:10:00,162.87,162.91,162.78,162.78,4460.0,156.2161,156.2545,156.1298,156.1298,4460.0
2019-06-26 12:20:00,162.78,162.81,162.67,162.8,2009.0,156.1298,156.1586,156.0243,156.149,2009.0
2019-06-26 12:30:00,162.78,162.9,162.78,162.9,2827.0,156.1298,156.2449,156.1298,156.2449,2827.0
2019-06-26 12:40:00,162.89,162.97,162.84,162.85,6561.0,156.2353,156.312,156.1874,156.1969,6561.0
2019-06-26 12:50:00,162.87,162.87,162.78,162.83,7366.0,156.2161,156.2161,156.1298,156.1778,7366.0
2019-06-26 13:00:00,162.79,162.8,162.72,162.73,2129.0,156.1394,156.149,156.0723,156.0819,2129.0
2019-06-26 13:10:00,162.75,162.78,162.7,162.76,13282.0,156.101,156.1298,156.0531,156.1106,13282.0
2019-06-26 13:20:00,162.73,162.78,162.6,162.61,7672.0,156.0819,156.1298,155.9572,155.9668,7672.0
2019-06-26 13:30:00,162.56,162.59,162.48,162.51,5763.0,155.9188,155.9476,155.8421,155.8708,5763.0
2019-06-26 13:40:00,162.53,162.53,162.32,162.43,5410.0,155.89,155.89,155.6886,155.7941,5410.0
2019-06-26 13:50:00,162.45,162.52,162.39,162.5,11627.0,155.8133,155.8804,155.7557,155.8612,11627.0
2019-06-26 14:00:00,162.49,162.55,162.46,162.5,7188.0,155.8517,155.9092,155.8229,155.8612,7188.0
2019-06-26 14:10:00,162.58,162.6,162.5,162.54,8261.0,155.938,155.9572,155.8612,155.8996,8261.0
2019-06-26 14:20:00,162.57,162.6,162.38,162.46,7811.0,155.9284,155.9572,155.7461,155.8229,7811.0
2019-06-26 14:30:00,162.44,162.44,162.29,162.33,25249.0,155.8037,155.8037,155.6598,155.6982,25249.0
2019-06-26 14:40:00,162.37,162.37,162.22,162.3,20965.0,155.7366,155.7366,155.5927,155.6694,20965.0
2019-06-26 14:50:00,162.28,162.39,162.18,162.34,4883.0,155.6502,155.7557,155.5543,155.7078,4883.0
2019-06-26 15:00:00,162.44,162.46,162.35,162.36,6979.0,155.8037,155.8229,155.7174,155.727,6979.0
2019-06-26 15:10:00,162.42,162.48,162.36,162.48,6114.0,155.7845,155.8421,155.727,155.8421,6114.0
2019-06-26 15:20:00,162.46,162.51,162.37,162.38,14048.0,155.8229,155.8708,155.7366,155.7461,14048.0
2019-06-26 15:30:00,162.35,162.51,162.35,162.51,7937.0,155.7174,155.8708,155.7174,155.8708,7937.0
2019-06-26 15:40:00,162.51,162.59,162.42,162.46,11997.0,155.8708,155.9476,155.7845,155.8229,11997.0
2019-06-26 15:50:00,162.45,162.51,162.33,162.33,9694.0,155.8133,155.8708,155.6982,155.6982,9694.0
2019-06-27 09:30:00,162.39,162.67,162.23,162.25,21705.0,156.1509,156.4201,155.997,156.0162,21705.0
2019-06-27 09:40:00,162.28,162.61,162.28,162.48,13748.0,156.0451,156.3624,156.0451,156.2374,13748.0
2019-06-27 09:50:00,162.51,162.69,162.43,162.59,9636.0,156.2662,156.4393,156.1893,156.3432,9636.0
2019-06-27 10:00:00,162.56,162.59,162.48,162.58,1967.0,156.3143,156.3432,156.2374,156.3336,1967.0
2019-06-27 10:10:00,162.6,162.6,162.41,162.48,3274.0,156.3528,156.3528,156.1701,156.2374,3274.0
2019-06-27 10:20:00,162.51,162.6,162.5,162.58,3732.0,156.2662,156.3528,156.2566,156.3336,3732.0
2019-06-27 10:30:00,162.57,162.66,162.57,162.61,7387.0,156.3239,156.4105,156.3239,156.3624,7387.0
2019-06-27 10:40:00,162.64,162.64,162.41,162.52,10571.0,156.3912,156.3912,156.1701,156.2759,10571.0
2019-06-27 10:50:00,162.51,162.56,162.45,162.51,9036.0,156.2662,156.3143,156.2085,156.2662,9036.0
2019-06-27 11:00:00,162.57,162.62,162.49,162.59,4799.0,156.3239,156.372,156.247,156.3432,4799.0
2019-06-27 11:10:00,162.56,162.6,162.29,162.34,14159.0,156.3143,156.3528,156.0547,156.1028,14159.0
2019-06-27 11:20:00,162.42,162.44,162.22,162.31,5829.0,156.1797,156.1989,155.9874,156.0739,5829.0
2019-06-27 11:30:00,162.23,162.32,162.18,162.32,120780.0,155.997,156.0835,155.9489,156.0835,120780.0
2019-06-27 11:40:00,162.33,162.36,162.26,162.3,4283.0,156.0932,156.122,156.0258,156.0643,4283.0
2019-06-27 11:50:00,162.35,162.36,162.28,162.36,68535.0,156.1124,156.122,156.0451,156.122,68535.0
2019-06-27 12:00:00,162.33,162.52,162.33,162.51,1986.0,156.0932,156.2759,156.0932,156.2662,1986.0
2019-06-27 12:10:00,162.6,162.67,162.59,162.67,1976.0,156.3528,156.4201,156.3432,156.4201,1976.0
2019-06-27 12:20:00,162.66,162.67,162.58,162.59,8675.0,156.4105,156.4201,156.3336,156.3432,8675.0
2019-06-27 12:30:00,162.6,162.7,162.59,162.68,3488.0,156.3528,156.4489,156.3432,156.4297,3488.0
2019-06-27 12:40:00,162.72,162.73,162.65,162.68,3364.0,156.4682,156.4778,156.4009,156.4297,3364.0
2019-06-27 12:50:00,162.71,162.71,162.64,162.69,8225.0,156.4586,156.4586,156.3912,156.4393,8225.0
2019-06-27 13:00:00,162.65,162.69,162.64,162.67,4085.0,156.4009,156.4393,156.3912,156.4201,4085.0
2019-06-27 13:10:00,162.65,162.7,162.63,162.63,5907.0,156.4009,156.4489,156.3816,156.3816,5907.0
2019-06-27 13:20:00,162.67,162.76,162.67,162.75,3090.0,156.4201,156.5066,156.4201,156.497,3090.0
2019-06-27 13:30:00,162.78,162.86,162.78,162.79,5970.0,156.5259,156.6028,156.5259,156.5355,5970.0
2019-06-27 13:40:00,162.81,162.85,162.79,162.81,45515.0,156.5547,156.5932,156.5355,156.5547,45515.0
2019-06-27 13:50:00,162.81,162.82,162.76,162.77,10184.0,156.5547,156.5643,156.5066,156.5163,10184.0
2019-06-27 14:00:00,162.77,162.81,162.74,162.77,8077.0,156.5163,156.5547,156.4874,156.5163,8077.0
2019-06-27 14:10:00,162.79,162.87,162.79,162.84,5995.0,156.5355,156.6124,156.5355,156.5836,5995.0
2019-06-27 14:20:00,162.84,162.87,162.81,162.86,18837.0,156.5836,156.6124,156.5547,156.6028,18837.0
2019-06-27 14:30:00,162.89,162.94,162.88,162.89,20408.0,156.6316,156.6797,156.622,156.6316,20408.0
2019-06-27 14:40:00,162.9,162.9,162.79,162.81,8611.0,156.6413,156.6413,156.5355,156.5547,8611.0
2019-06-27 14:50:00,162.82,162.83,162.72,162.73,12295.0,156.5643,156.5739,156.4682,156.4778,12295.0
2019-06-27 15:00:00,162.74,162.82,162.7,162.74,8835.0,156.4874,156.5643,156.4489,156.4874,8835.0
2019-06-27 15:10:00,162.78,162.8,162.68,162.71,17126.0,156.5259,156.5451,156.4297,156.4586,17126.0
2019-06-27 15:20:00,162.72,162.77,162.69,162.76,7725.0,156.4682,156.5163,156.4393,156.5066,7725.0
2019-06-27 15:30:00,162.71,162.74,162.61,162.73,6248.0,156.4586,156.4874,156.3624,156.4778,6248.0
2019-06-27 15:40:00,162.77,162.84,162.74,162.74,8739.0,156.5163,156.5836,156.4874,156.4874,8739.0
2019-06-27 15:50:00,162.75,162.82,162.64,162.64,15583.0,156.497,156.5643,156.3912,156.3912,15583.0
2019-06-28 09:30:00,163.09,163.16,162.78,162.78,20561.0,156.824,156.8913,156.5259,156.5259,20561.0
2019-06-28 09:40:00,162.82,162.89,162.63,162.68,8426.0,156.5643,156.6316,156.3816,156.4297,8426.0
2019-06-28 09:50:00,162.6,162.66,162.54,162.59,10324.0,156.3528,156.4105,156.2951,156.3432,10324.0
2019-06-28 10:00:00,162.64,162.72,162.54,162.71,3521.0,156.3912,156.4682,156.2951,156.4586,3521.0
2019-06-28 10:10:00,162.72,162.76,162.63,162.71,5325.0,156.4682,156.5066,156.3816,156.4586,5325.0
2019-06-28 10:20:00,162.71,162.73,162.68,162.71,7158.0,156.4586,156.4778,156.4297,156.4586,7158.0
2019-06-28 10:30:00,162.71,162.79,162.65,162.78,5808.0,156.4586,156.5355,156.4009,156.5259,5808.0
2019-06-28 10:40:00,162.79,162.88,162.74,162.79,20590.0,156.5355,156.622,156.4874,156.5355,20590.0
2019-06-28 10:50:00,162.83,162.89,162.78,162.85,10149.0,156.5739,156.6316,156.5259,156.5932,10149.0
2019-06-28 11:00:00,162.82,162.83,162.69,162.78,2947.0,156.5643,156.5739,156.4393,156.5259,2947.0
2019-06-28 11:10:00,162.77,162.86,162.75,162.84,10612.0,156.5163,156.6028,156.497,156.5836,10612.0
2019-06-28 11:20:00,162.85,162.98,162.8,162.94,3961.0,156.5932,156.7182,156.5451,156.6797,3961.0
2019-06-28 11:30:00,162.9,163.01,162.9,162.95,3736.0,156.6413,156.747,156.6413,156.6893,3736.0
2019-06-28 11:40:00,162.92,163.0,162.92,162.99,19327.0,156.6605,156.7374,156.6605,156.7278,19327.0
2019-06-28 11:50:00,162.97,163.07,162.94,163.0,18077.0,156.7086,156.8047,156.6797,156.7374,18077.0
2019-06-28 12:00:00,163.01,163.13,163.0,163.11,13501.0,156.747,156.8624,156.7374,156.8432,13501.0
2019-06-28 12:10:00,163.16,163.19,163.12,163.19,6110.0,156.8913,156.9201,156.8528,156.9201,6110.0
2019-06-28 12:20:00,163.2,163.42,163.2,163.35,13198.0,156.9297,157.1413,156.9297,157.074,13198.0
2019-06-28 12:30:00,163.33,163.33,163.24,163.26,11684.0,157.0547,157.0547,156.9682,156.9874,11684.0
2019-06-28 12:40:00,163.28,163.37,163.27,163.35,10747.0,157.0067,157.0932,156.997,157.074,10747.0
2019-06-28 12:50:00,163.34,163.35,163.29,163.31,6629.0,157.0644,157.074,157.0163,157.0355,6629.0
2019-06-28 13:00:00,163.28,163.29,163.19,163.2,3637.0,157.0067,157.0163,156.9201,156.9297,3637.0
2019-06-28 13:10:00,163.21,163.23,163.14,163.19,5508.0,156.9393,156.9586,156.872,156.9201,5508.0
2019-06-28 13:20:00,163.17,163.17,163.08,163.12,8546.0,156.9009,156.9009,156.8143,156.8528,8546.0
2019-06-28 13:30:00,163.12,163.18,163.11,163.18,9187.0,156.8528,156.9105,156.8432,156.9105,9187.0
2019-06-28 13:40:00,163.17,163.18,163.03,163.06,7583.0,156.9009,156.9105,156.7663,156.7951,7583.0
2019-06-28 13:50:00,163.07,163.08,162.91,162.96,11824.0,156.8047,156.8143,156.6509,156.699,11824.0
2019-06-28 14:00:00,162.95,163.03,162.92,163.01,15580.0,156.6893,156.7663,156.6605,156.747,15580.0
2019-06-28 14:10:00,163.0,163.01,162.94,162.97,5385.0,156.7374,156.747,156.6797,156.7086,5385.0
2019-06-28 14:20:00,162.98,163.04,162.98,163.04,5526.0,156.7182,156.7759,156.7182,156.7759,5526.0
2019-06-28 14:30:00,163.04,163.09,163.02,163.03,20850.0,156.7759,156.824,156.7566,156.7663,20850.0
2019-06-28 14:40:00,163.05,163.13,163.01,163.03,12421.0,156.7855,156.8624,156.747,156.7663,12421.0
2019-06-28 14:50:00,163.02,163.02,162.9,162.94,7662.0,156.7566,156.7566,156.6413,156.6797,7662.0
2019-06-28 15:00:00,162.93,163.01,162.92,163.01,39429.0,156.6701,156.747,156.6605,156.747,39429.0
2019-06-28 15:10:00,162.99,163.02,162.92,162.95,8102.0,156.7278,156.7566,156.6605,156.6893,8102.0
2019-06-28 15:20:00,162.94,163.0,162.89,162.93,14262.0,156.6797,156.7374,156.6316,156.6701,14262.0
2019-06-28 15:30:00,162.9,163.01,162.85,162.93,10691.0,156.6413,156.747,156.5932,156.6701,10691.0
2019-06-28 15:40:00,162.98,163.06,162.96,163.0,14802.0,156.7182,156.7951,156.699,156.7374,14802.0
2019-06-28 15:50:00,163.01,163.54,162.98,163.41,58346.0,156.747,157.2567,156.7182,157.1317,58346.0
2019-07-01 09:30:00,165.84,165.92,165.65,165.77,63796.0,159.4683,159.5452,159.2856,159.401,63796.0
2019-07-01 09:40:00,165.87,165.89,165.29,165.31,24270.0,159.4971,159.5164,158.9394,158.9587,24270.0
2019-07-01 09:50:00,165.29,165.46,165.24,165.45,17765.0,158.9394,159.1029,158.8914,159.0933,17765.0
2019-07-01 10:00:00,165.44,165.68,165.38,165.63,24331.0,159.0837,159.3144,159.026,159.2664,24331.0
2019-07-01 10:10:00,165.51,165.51,165.36,165.47,5469.0,159.151,159.151,159.0067,159.1125,5469.0
2019-07-01 10:20:00,165.49,165.52,165.08,165.09,13437.0,159.1317,159.1606,158.7375,158.7471,13437.0
2019-07-01 10:30:00,165.12,165.2,164.97,165.17,10598.0,158.776,158.8529,158.6317,158.824,10598.0
2019-07-01 10:40:00,165.17,165.3,165.16,165.16,30626.0,158.824,158.949,158.8144,158.8144,30626.0
2019-07-01 10:50:00,165.13,165.19,165.04,165.07,11040.0,158.7856,158.8433,158.699,158.7279,11040.0
2019-07-01 11:00:00,165.15,165.23,165.02,165.02,8204.0,158.8048,158.8817,158.6798,158.6798,8204.0
2019-07-01 11:10:00,164.99,165.13,164.97,165.09,8891.0,158.651,158.7856,158.6317,158.7471,8891.0
2019-07-01 11:20:00,165.09,165.11,164.89,164.89,8897.0,158.7471,158.7663,158.5548,158.5548,8897.0
2019-07-01 11:30:00,164.89,165.19,164.89,165.19,13924.0,158.5548,158.8433,158.5548,158.8433,13924.0
2019-07-01 11:40:00,165.18,165.19,164.94,165.0,7863.0,158.8337,158.8433,158.6029,158.6606,7863.0
2019-07-01 11:50:00,165.04,165.09,164.96,164.97,10762.0,158.699,158.7471,158.6221,158.6317,10762.0
2019-07-01 12:00:00,165.03,165.07,164.96,165.03,21804.0,158.6894,158.7279,158.6221,158.6894,21804.0
2019-07-01 12:10:00,165.04,165.09,164.99,164.99,9457.0,158.699,158.7471,158.651,158.651,9457.0
2019-07-01 12:20:00,165.0,165.01,164.81,164.84,7015.0,158.6606,158.6702,158.4779,158.5067,7015.0
2019-07-01 12:30:00,164.89,164.93,164.84,164.87,5039.0,158.5548,158.5933,158.5067,158.5356,5039.0
2019-07-01 12:40:00,164.85,164.88,164.74,164.8,9533.0,158.5163,158.5452,158.4106,158.4683,9533.0
2019-07-01 12:50:00,164.78,164.79,164.46,164.51,6988.0,158.449,158.4586,158.1413,158.1894,6988.0
2019-07-01 13:00:00,164.55,164.71,164.48,164.71,6919.0,158.2279,158.3817,158.1606,158.3817,6919.0
2019-07-01 13:10:00,164.7,164.7,164.45,164.56,16108.0,158.3721,158.3721,158.1317,158.2375,16108.0
2019-07-01 13:20:00,164.56,164.64,164.52,164.64,4375.0,158.2375,158.3144,158.199,158.3144,4375.0
2019-07-01 13:30:00,164.66,164.68,164.57,164.61,9259.0,158.3336,158.3529,158.2471,158.2856,9259.0
2019-07-01 13:40:00,164.59,164.7,164.59,164.7,16216.0,158.2663,158.3721,158.2663,158.3721,16216.0
2019-07-01 13:50:00,164.7,164.74,164.65,164.71,43604.0,158.3721,158.4106,158.324,158.3817,43604.0
2019-07-01 14:00:00,164.69,164.72,164.52,164.53,11015.0,158.3625,158.3913,158.199,158.2086,11015.0
2019-07-01 14:10:00,164.5,164.65,164.47,164.52,10059.0,158.1798,158.324,158.1509,158.199,10059.0
2019-07-01 14:20:00,164.53,164.57,164.4,164.4,4814.0,158.2086,158.2471,158.0836,158.0836,4814.0
2019-07-01 14:30:00,164.4,164.53,164.37,164.46,15296.0,158.0836,158.2086,158.0548,158.1413,15296.0
2019-07-01 14:40:00,164.44,164.53,164.44,164.48,12747.0,158.1221,158.2086,158.1221,158.1606,12747.0
2019-07-01 14:50:00,164.51,164.55,164.46,164.47,18751.0,158.1894,158.2279,158.1413,158.1509,18751.0
2019-07-01 15:00:00,164.42,164.65,164.42,164.65,10029.0,158.1029,158.324,158.1029,158.324,10029.0
2019-07-01 15:10:00,164.66,164.81,164.66,164.78,18727.0,158.3336,158.4779,158.3336,158.449,18727.0
2019-07-01 15:20:00,164.81,164.91,164.8,164.88,19522.0,158.4779,158.574,158.4683,158.5452,19522.0
2019-07-01 15:30:00,164.89,165.0,164.87,165.0,37530.0,158.5548,158.6606,158.5356,158.6606,37530.0
2019-07-01 15:40:00,165.02,165.08,164.92,164.99,12858.0,158.6798,158.7375,158.5836,158.651,12858.0
2019-07-01 15:50:00,165.01,165.13,164.91,165.03,25946.0,158.6702,158.7856,158.574,158.6894,25946.0
2019-07-02 09:30:00,165.13,165.14,164.88,165.13,65215.0,158.7856,158.7952,158.5452,158.7856,65215.0
2019-07-02 09:40:00,165.2,165.2,164.9,164.91,11978.0,158.8529,158.8529,158.5644,158.574,11978.0
2019-07-02 09:50:00,164.87,164.94,164.79,164.86,11670.0,158.5356,158.6029,158.4586,158.526,11670.0
2019-07-02 10:00:00,164.85,165.04,164.84,164.98,14250.0,158.5163,158.699,158.5067,158.6413,14250.0
2019-07-02 10:10:00,164.99,165.01,164.86,164.93,95052.0,158.651,158.6702,158.526,158.5933,95052.0
2019-07-02 10:20:00,164.91,165.15,164.88,165.15,8691.0,158.574,158.8048,158.5452,158.8048,8691.0
2019-07-02 10:30:00,165.19,165.31,165.17,165.28,11380.0,158.8433,158.9587,158.824,158.9298,11380.0
2019-07-02 10:40:00,165.29,165.3,165.15,165.23,5248.0,158.9394,158.949,158.8048,158.8817,5248.0
2019-07-02 10:50:00,165.18,165.31,165.17,165.22,11402.0,158.8337,158.9587,158.824,158.8721,11402.0
2019-07-02 11:00:00,165.27,165.34,165.22,165.34,21187.0,158.9202,158.9875,158.8721,158.9875,21187.0
2019-07-02 11:10:00,165.27,165.3,165.15,165.2,17674.0,158.9202,158.949,158.8048,158.8529,17674.0
2019-07-02 11:20:00,165.22,165.3,165.17,165.18,9507.0,158.8721,158.949,158.824,158.8337,9507.0
2019-07-02 11:30:00,165.15,165.16,164.88,164.88,21162.0,158.8048,158.8144,158.5452,158.5452,21162.0
2019-07-02 11:40:00,164.81,165.07,164.81,165.04,11364.0,158.4779,158.7279,158.4779,158.699,11364.0
2019-07-02 11:50:00,164.99,165.03,164.95,165.01,9117.0,158.651,158.6894,158.6125,158.6702,9117.0
2019-07-02 12:00:00,165.02,165.07,164.9,165.06,5356.0,158.6798,158.7279,158.5644,158.7183,5356.0
2019-07-02 12:10:00,165.08,165.12,165.01,165.09,5347.0,158.7375,158.776,158.6702,158.7471,5347.0
2019-07-02 12:20:00,165.1,165.13,164.83,164.85,6772.0,158.7567,158.7856,158.4971,158.5163,6772.0
2019-07-02 12:30:00,164.88,164.9,164.7,164.85,11178.0,158.5452,158.5644,158.3721,158.5163,11178.0
2019-07-02 12:40:00,164.78,164.84,164.72,164.84,3602.0,158.449,158.5067,158.3913,158.5067,3602.0
2019-07-02 12:50:00,164.81,164.9,164.8,164.9,7588.0,158.4779,158.5644,158.4683,158.5644,7588.0
2019-07-02 13:00:00,164.87,165.0,164.74,164.99,7372.0,158.5356,158.6606,158.4106,158.651,7372.0
2019-07-02 13:10:00,165.01,165.03,164.94,165.03,10097.0,158.6702,158.6894,158.6029,158.6894,10097.0
2019-07-02 13:20:00,165.01,165.08,164.99,165.06,3526.0,158.6702,158.7375,158.651,158.7183,3526.0
2019-07-02 13:30:00,165.09,165.17,165.03,165.16,6182.0,158.7471,158.824,158.6894,158.8144,6182.0
2019-07-02 13:40:00,165.14,165.19,165.09,165.18,9599.0,158.7952,158.8433,158.7471,158.8337,9599.0
2019-07-02 13:50:00,165.18,165.21,165.11,165.12,10425.0,158.8337,158.8625,158.7663,158.776,10425.0
2019-07-02 14:00:00,165.14,165.23,165.11,165.22,9018.0,158.7952,158.8817,158.7663,158.8721,9018.0
2019-07-02 14:10:00,165.22,165.29,165.2,165.23,9494.0,158.8721,158.9394,158.8529,158.8817,9494.0
2019-07-02 14:20:00,165.24,165.27,165.21,165.25,6401.0,158.8914,158.9202,158.8625,158.901,6401.0
2019-07-02 14:30:00,165.24,165.32,165.2,165.21,15677.0,158.8914,158.9683,158.8529,158.8625,15677.0
2019-07-02 14:40:00,165.22,165.3,165.21,165.24,29375.0,158.8721,158.949,158.8625,158.8914,29375.0
2019-07-02 14:50:00,165.24,165.24,165.11,165.15,12350.0,158.8914,158.8914,158.7663,158.8048,12350.0
2019-07-02 15:00:00,165.17,165.35,165.16,165.33,41661.0,158.824,158.9971,158.8144,158.9779,41661.0
2019-07-02 15:10:00,165.33,165.4,165.12,165.29,40346.0,158.9779,159.0452,158.776,158.9394,40346.0
2019-07-02 15:20:00,165.32,165.38,165.26,165.32,26151.0,158.9683,159.026,158.9106,158.9683,26151.0
2019-07-02 15:30:00,165.34,165.46,165.33,165.42,28178.0,158.9875,159.1029,158.9779,159.0644,28178.0
2019-07-02 15:40:00,165.43,165.46,165.35,165.35,15251.0,159.0741,159.1029,158.9971,158.9971,15251.0
2019-07-02 15:50:00,165.37,165.72,165.35,165.72,25793.0,159.0164,159.3529,158.9971,159.3529,25793.0
2019-07-03 09:30:00,166.14,166.14,165.94,166.05,37757.0,159.7568,159.7568,159.5645,159.6702,37757.0
2019-07-03 09:40:00,166.06,166.26,166.05,166.2,18545.0,159.6798,159.8722,159.6702,159.8145,18545.0
2019-07-03 09:50:00,166.21,166.26,166.11,166.22,9916.0,159.8241,159.8722,159.7279,159.8337,9916.0
2019-07-03 10:00:00,166.22,166.33,166.21,166.32,10355.0,159.8337,159.9395,159.8241,159.9299,10355.0
2019-07-03 10:10:00,166.31,166.43,166.23,166.4,15298.0,159.9202,160.0356,159.8433,160.0068,15298.0
2019-07-03 10:20:00,166.45,166.48,166.36,166.47,19338.0,160.0549,160.0837,159.9683,160.0741,19338.0
2019-07-03 10:30:00,166.46,166.65,166.46,166.63,20962.0,160.0645,160.2472,160.0645,160.2279,20962.0
2019-07-03 10:40:00,166.63,166.7,166.56,166.61,7989.0,160.2279,160.2953,160.1606,160.2087,7989.0
2019-07-03 10:50:00,166.59,166.68,166.56,166.66,8246.0,160.1895,160.276,160.1606,160.2568,8246.0
2019-07-03 11:00:00,166.68,166.77,166.58,166.59,11699.0,160.276,160.3626,160.1799,160.1895,11699.0
2019-07-03 11:10:00,166.62,166.63,166.47,166.48,15636.0,160.2183,160.2279,160.0741,160.0837,15636.0
2019-07-03 11:20:00,166.47,166.51,166.41,166.51,7748.0,160.0741,160.1126,160.0164,160.1126,7748.0
2019-07-03 11:30:00,166.49,166.69,166.45,166.68,15762.0,160.0933,160.2856,160.0549,160.276,15762.0
2019-07-03 11:40:00,166.69,166.73,166.66,166.66,21179.0,160.2856,160.3241,160.2568,160.2568,21179.0
2019-07-03 11:50:00,166.65,166.77,166.64,166.76,23299.0,160.2472,160.3626,160.2376,160.353,23299.0
2019-07-03 12:00:00,166.74,166.78,166.67,166.68,10594.0,160.3337,160.3722,160.2664,160.276,10594.0
2019-07-03 12:10:00,166.7,166.86,166.7,166.85,26909.0,160.2953,160.4491,160.2953,160.4395,26909.0
2019-07-03 12:20:00,166.82,166.88,166.8,166.81,19516.0,160.4106,160.4683,160.3914,160.401,19516.0
2019-07-03 12:30:00,166.81,166.9,166.8,166.89,36433.0,160.401,160.4876,160.3914,160.478,36433.0
2019-07-03 12:40:00,166.9,166.92,166.8,166.9,11491.0,160.4876,160.5068,160.3914,160.4876,11491.0
2019-07-03 12:50:00,166.94,167.08,166.91,167.07,48525.0,160.526,160.6607,160.4972,160.651,48525.0
2019-07-05 09:30:00,166.19,166.24,165.92,165.98,35065.0,159.8049,159.8529,159.5452,159.6029,35065.0
2019-07-05 09:40:00,166.01,166.05,165.84,166.02,6308.0,159.6318,159.6702,159.4683,159.6414,6308.0
2019-07-05 09:50:00,165.96,165.98,165.5,165.5,10165.0,159.5837,159.6029,159.1414,159.1414,10165.0
2019-07-05 10:00:00,165.52,165.89,165.48,165.88,9852.0,159.1606,159.5164,159.1221,159.5068,9852.0
2019-07-05 10:10:00,165.88,165.88,165.62,165.73,6443.0,159.5068,159.5068,159.2568,159.3625,6443.0
2019-07-05 10:20:00,165.71,165.73,165.56,165.6,4089.0,159.3433,159.3625,159.1991,159.2375,4089.0
2019-07-05 10:30:00,165.59,165.59,165.42,165.44,13140.0,159.2279,159.2279,159.0644,159.0837,13140.0
2019-07-05 10:40:00,165.44,165.49,165.3,165.49,7117.0,159.0837,159.1317,158.949,159.1317,7117.0
2019-07-05 10:50:00,165.5,165.59,165.36,165.58,3529.0,159.1414,159.2279,159.0067,159.2183,3529.0
2019-07-05 11:00:00,165.52,165.65,165.47,165.64,2987.0,159.1606,159.2856,159.1125,159.276,2987.0
2019-07-05 11:10:00,165.67,165.83,165.62,165.83,8537.0,159.3048,159.4587,159.2568,159.4587,8537.0
2019-07-05 11:20:00,165.83,165.89,165.77,165.89,11256.0,159.4587,159.5164,159.401,159.5164,11256.0
2019-07-05 11:30:00,165.89,165.99,165.88,165.88,4354.0,159.5164,159.6125,159.5068,159.5068,4354.0
2019-07-05 11:40:00,165.93,165.94,165.69,165.78,4392.0,159.5548,159.5645,159.3241,159.4106,4392.0
2019-07-05 11:50:00,165.8,165.94,165.78,165.94,2198.0,159.4298,159.5645,159.4106,159.5645,2198.0
2019-07-05 12:00:00,165.96,166.0,165.81,165.94,5239.0,159.5837,159.6222,159.4395,159.5645,5239.0
2019-07-05 12:10:00,165.93,166.15,165.92,166.15,3117.0,159.5548,159.7664,159.5452,159.7664,3117.0
2019-07-05 12:20:00,166.17,166.21,166.15,166.15,7315.0,159.7856,159.8241,159.7664,159.7664,7315.0
2019-07-05 12:30:00,166.18,166.36,166.18,166.36,2435.0,159.7952,159.9683,159.7952,159.9683,2435.0
2019-07-05 12:40:00,166.41,166.41,166.35,166.36,2781.0,160.0164,160.0164,159.9587,159.9683,2781.0
2019-07-05 12:50:00,166.34,166.43,166.34,166.34,2864.0,159.9491,160.0356,159.9491,159.9491,2864.0
2019-07-05 13:00:00,166.33,166.36,166.24,166.34,2690.0,159.9395,159.9683,159.8529,159.9491,2690.0
2019-07-05 13:10:00,166.36,166.43,166.35,166.43,3481.0,159.9683,160.0356,159.9587,160.0356,3481.0
2019-07-05 13:20:00,166.47,166.6,166.45,166.58,28557.0,160.0741,160.1991,160.0549,160.1799,28557.0
2019-07-05 13:30:00,166.62,166.65,166.55,166.65,2326.0,160.2183,160.2472,160.151,160.2472,2326.0
2019-07-05 13:40:00,166.64,166.71,166.64,166.66,4742.0,160.2376,160.3049,160.2376,160.2568,4742.0
2019-07-05 13:50:00,166.68,166.69,166.58,166.59,5438.0,160.276,160.2856,160.1799,160.1895,5438.0
2019-07-05 14:00:00,166.64,166.68,166.54,166.54,2062.0,160.2376,160.276,160.1414,160.1414,2062.0
2019-07-05 14:10:00,166.6,166.66,166.54,166.66,23228.0,160.1991,160.2568,160.1414,160.2568,23228.0
2019-07-05 14:20:00,166.64,166.66,166.63,166.64,11372.0,160.2376,160.2568,160.2279,160.2376,11372.0
2019-07-05 14:30:00,166.66,166.86,166.65,166.85,7598.0,160.2568,160.4491,160.2472,160.4395,7598.0
2019-07-05 14:40:00,166.81,166.92,166.79,166.91,3538.0,160.401,160.5068,160.3818,160.4972,3538.0
2019-07-05 14:50:00,166.9,166.99,166.88,166.99,3068.0,160.4876,160.5741,160.4683,160.5741,3068.0
2019-07-05 15:00:00,166.97,166.98,166.77,166.79,5112.0,160.5549,160.5645,160.3626,160.3818,5112.0
2019-07-05 15:10:00,166.72,166.72,166.64,166.67,13234.0,160.3145,160.3145,160.2376,160.2664,13234.0
2019-07-05 15:20:00,166.68,166.81,166.67,166.8,14819.0,160.276,160.401,160.2664,160.3914,14819.0
2019-07-05 15:30:00,166.81,166.85,166.68,166.69,14073.0,160.401,160.4395,160.276,160.2856,14073.0
2019-07-05 15:40:00,166.69,166.73,166.65,166.69,15905.0,160.2856,160.3241,160.2472,160.2856,15905.0
2019-07-05 15:50:00,166.67,166.79,166.47,166.79,26186.0,160.2664,160.3818,160.0741,160.3818,26186.0
2019-07-08 09:30:00,165.95,166.0,165.55,165.56,28667.0,159.5741,159.6222,159.1894,159.1991,28667.0
2019-07-08 09:40:00,165.55,165.65,165.46,165.5,9657.0,159.1894,159.2856,159.1029,159.1414,9657.0
2019-07-08 09:50:00,165.51,165.51,165.42,165.42,12005.0,159.151,159.151,159.0644,159.0644,12005.0
2019-07-08 10:00:00,165.4,165.64,165.4,165.64,5907.0,159.0452,159.276,159.0452,159.276,5907.0
2019-07-08 10:10:00,165.66,165.89,165.65,165.87,3102.0,159.2952,159.5164,159.2856,159.4971,3102.0
2019-07-08 10:20:00,165.85,165.88,165.76,165.8,8436.0,159.4779,159.5068,159.3914,159.4298,8436.0
2019-07-08 10:30:00,165.58,165.67,165.5,165.67,3812.0,159.2183,159.3048,159.1414,159.3048,3812.0
2019-07-08 10:40:00,165.65,165.73,165.65,165.68,1886.0,159.2856,159.3625,159.2856,159.3144,1886.0
2019-07-08 10:50:00,165.65,165.74,165.59,165.72,3985.0,159.2856,159.3721,159.2279,159.3529,3985.0
2019-07-08 11:00:00,165.82,165.85,165.76,165.8,6443.0,159.4491,159.4779,159.3914,159.4298,6443.0
2019-07-08 11:10:00,165.8,165.93,165.79,165.86,9911.0,159.4298,159.5548,159.4202,159.4875,9911.0
2019-07-08 11:20:00,165.91,165.91,165.69,165.74,3515.0,159.5356,159.5356,159.3241,159.3721,3515.0
2019-07-08 11:30:00,165.71,165.73,165.66,165.67,5030.0,159.3433,159.3625,159.2952,159.3048,5030.0
2019-07-08 11:40:00,165.65,165.68,165.55,165.6,6201.0,159.2856,159.3144,159.1894,159.2375,6201.0
2019-07-08 11:50:00,165.62,165.71,165.62,165.62,8648.0,159.2568,159.3433,159.2568,159.2568,8648.0
2019-07-08 12:00:00,165.5,165.51,165.45,165.51,2356.0,159.1414,159.151,159.0933,159.151,2356.0
2019-07-08 12:10:00,165.54,165.6,165.52,165.6,6546.0,159.1798,159.2375,159.1606,159.2375,6546.0
2019-07-08 12:20:00,165.6,165.6,165.42,165.44,6065.0,159.2375,159.2375,159.0644,159.0837,6065.0
2019-07-08 12:30:00,165.55,165.61,165.52,165.55,4788.0,159.1894,159.2471,159.1606,159.1894,4788.0
2019-07-08 12:40:00,165.54,165.54,165.49,165.5,4561.0,159.1798,159.1798,159.1317,159.1414,4561.0
2019-07-08 12:50:00,165.61,165.66,165.56,165.64,2282.0,159.2471,159.2952,159.1991,159.276,2282.0
2019-07-08 13:00:00,165.63,165.71,165.63,165.64,1682.0,159.2664,159.3433,159.2664,159.276,1682.0
2019-07-08 13:10:00,165.63,165.73,165.63,165.7,4058.0,159.2664,159.3625,159.2664,159.3337,4058.0
2019-07-08 13:20:00,165.71,165.71,165.65,165.67,2686.0,159.3433,159.3433,159.2856,159.3048,2686.0
2019-07-08 13:30:00,165.68,165.78,165.67,165.78,5319.0,159.3144,159.4106,159.3048,159.4106,5319.0
2019-07-08 13:40:00,165.75,165.75,165.62,165.64,10088.0,159.3818,159.3818,159.2568,159.276,10088.0
2019-07-08 13:50:00,165.7,165.72,165.68,165.69,4299.0,159.3337,159.3529,159.3144,159.3241,4299.0
2019-07-08 14:00:00,165.68,165.68,165.6,165.62,3984.0,159.3144,159.3144,159.2375,159.2568,3984.0
2019-07-08 14:10:00,165.68,165.68,165.61,165.63,5989.0,159.3144,159.3144,159.2471,159.2664,5989.0
2019-07-08 14:20:00,165.68,165.68,165.5,165.61,6089.0,159.3144,159.3144,159.1414,159.2471,6089.0
2019-07-08 14:30:00,165.68,165.74,165.68,165.73,12177.0,159.3144,159.3721,159.3144,159.3625,12177.0
2019-07-08 14:40:00,165.72,165.86,165.72,165.85,11882.0,159.3529,159.4875,159.3529,159.4779,11882.0
2019-07-08 14:50:00,165.85,165.85,165.73,165.78,4842.0,159.4779,159.4779,159.3625,159.4106,4842.0
2019-07-08 15:00:00,165.77,165.8,165.7,165.75,5778.0,159.401,159.4298,159.3337,159.3818,5778.0
2019-07-08 15:10:00,165.76,165.95,165.74,165.8,7842.0,159.3914,159.5741,159.3721,159.4298,7842.0
2019-07-08 15:20:00,165.84,165.84,165.75,165.84,5446.0,159.4683,159.4683,159.3818,159.4683,5446.0
2019-07-08 15:30:00,165.88,165.94,165.8,165.93,7077.0,159.5068,159.5645,159.4298,159.5548,7077.0
2019-07-08 15:40:00,165.96,165.96,165.87,165.91,13509.0,159.5837,159.5837,159.4971,159.5356,13509.0
2019-07-08 15:50:00,165.9,165.91,165.78,165.83,24172.0,159.526,159.5356,159.4106,159.4587,24172.0
2019-07-09 09:30:00,165.09,165.7,165.0,165.49,41017.0,158.7471,159.3337,158.6606,159.1317,41017.0
2019-07-09 09:40:00,165.54,165.67,165.52,165.6,13972.0,159.1798,159.3048,159.1606,159.2375,13972.0
2019-07-09 09:50:00,165.64,165.66,165.51,165.66,12194.0,159.276,159.2952,159.151,159.2952,12194.0
2019-07-09 10:00:00,165.66,165.86,165.66,165.85,6332.0,159.2952,159.4875,159.2952,159.4779,6332.0
2019-07-09 10:10:00,165.84,165.88,165.73,165.8,4418.0,159.4683,159.5068,159.3625,159.4298,4418.0
2019-07-09 10:20:00,165.83,165.84,165.73,165.82,6975.0,159.4587,159.4683,159.3625,159.4491,6975.0
2019-07-09 10:30:00,165.82,166.05,165.79,166.04,12405.0,159.4491,159.6702,159.4202,159.6606,12405.0
2019-07-09 10:40:00,166.03,166.08,165.96,166.08,126811.0,159.651,159.6991,159.5837,159.6991,126811.0
2019-07-09 10:50:00,166.12,166.12,165.99,166.0,11320.0,159.7375,159.7375,159.6125,159.6222,11320.0
2019-07-09 11:00:00,165.98,166.17,165.94,166.1,6383.0,159.6029,159.7856,159.5645,159.7183,6383.0
2019-07-09 11:10:00,166.09,166.22,166.09,166.21,3800.0,159.7087,159.8337,159.7087,159.8241,3800.0
2019-07-09 11:20:00,166.24,166.24,166.09,166.1,8622.0,159.8529,159.8529,159.7087,159.7183,8622.0
2019-07-09 11:30:00,166.09,166.18,166.06,166.13,12176.0,159.7087,159.7952,159.6798,159.7472,12176.0
2019-07-09 11:40:00,166.12,166.13,166.09,166.1,5648.0,159.7375,159.7472,159.7087,159.7183,5648.0
2019-07-09 11:50:00,166.1,166.19,166.06,166.18,10517.0,159.7183,159.8049,159.6798,159.7952,10517.0
2019-07-09 12:00:00,166.18,166.29,166.18,166.18,9368.0,159.7952,159.901,159.7952,159.7952,9368.0
2019-07-09 12:10:00,166.19,166.32,166.19,166.32,8361.0,159.8049,159.9299,159.8049,159.9299,8361.0
2019-07-09 12:20:00,166.32,166.32,166.24,166.25,7888.0,159.9299,159.9299,159.8529,159.8625,7888.0
2019-07-09 12:30:00,166.26,166.33,166.26,166.33,5211.0,159.8722,159.9395,159.8722,159.9395,5211.0
2019-07-09 12:40:00,166.35,166.38,166.34,166.36,3138.0,159.9587,159.9876,159.9491,159.9683,3138.0
2019-07-09 12:50:00,166.39,166.4,166.31,166.33,3755.0,159.9972,160.0068,159.9202,159.9395,3755.0
2019-07-09 13:00:00,166.27,166.3,166.2,166.29,5280.0,159.8818,159.9106,159.8145,159.901,5280.0
2019-07-09 13:10:00,166.3,166.33,166.28,166.31,5919.0,159.9106,159.9395,159.8914,159.9202,5919.0
2019-07-09 13:20:00,166.32,166.34,166.28,166.33,6295.0,159.9299,159.9491,159.8914,159.9395,6295.0
2019-07-09 13:30:00,166.3,166.37,166.3,166.34,6413.0,159.9106,159.9779,159.9106,159.9491,6413.0
2019-07-09 13:40:00,166.39,166.42,166.36,166.4,5255.0,159.9972,160.026,159.9683,160.0068,5255.0
2019-07-09 13:50:00,166.41,166.42,166.37,166.4,14363.0,160.0164,160.026,159.9779,160.0068,14363.0
2019-07-09 14:00:00,166.39,166.45,166.34,166.35,8337.0,159.9972,160.0549,159.9491,159.9587,8337.0
2019-07-09 14:10:00,166.37,166.5,166.36,166.5,7135.0,159.9779,160.1029,159.9683,160.1029,7135.0
2019-07-09 14:20:00,166.48,166.5,166.44,166.47,12115.0,160.0837,160.1029,160.0452,160.0741,12115.0
2019-07-09 14:30:00,166.44,166.49,166.41,166.41,17026.0,160.0452,160.0933,160.0164,160.0164,17026.0
2019-07-09 14:40:00,166.41,166.45,166.39,166.41,59037.0,160.0164,160.0549,159.9972,160.0164,59037.0
2019-07-09 14:50:00,166.4,166.46,166.4,166.44,37970.0,160.0068,160.0645,160.0068,160.0452,37970.0
2019-07-09 15:00:00,166.46,166.5,166.42,166.44,23789.0,160.0645,160.1029,160.026,160.0452,23789.0
2019-07-09 15:10:00,166.44,166.44,166.35,166.39,24629.0,160.0452,160.0452,159.9587,159.9972,24629.0
2019-07-09 15:20:00,166.4,166.4,166.28,166.33,29750.0,160.0068,160.0068,159.8914,159.9395,29750.0
2019-07-09 15:30:00,166.33,166.45,166.32,166.43,22060.0,159.9395,160.0549,159.9299,160.0356,22060.0
2019-07-09 15:40:00,166.45,166.55,166.43,166.53,32023.0,160.0549,160.151,160.0356,160.1318,32023.0
2019-07-09 15:50:00,166.53,166.75,166.53,166.65,95203.0,160.1318,160.3433,160.1318,160.2472,95203.0
2019-07-10 09:30:00,167.41,167.9,167.38,167.78,25236.0,160.978,161.4492,160.9491,161.3338,25236.0
2019-07-10 09:40:00,167.83,168.07,167.77,168.04,19650.0,161.3818,161.6126,161.3241,161.5838,19650.0
2019-07-10 09:50:00,168.02,168.21,167.93,168.07,20437.0,161.5645,161.7472,161.478,161.6126,20437.0
2019-07-10 10:00:00,168.06,168.1,167.93,167.96,7385.0,161.603,161.6415,161.478,161.5068,7385.0
2019-07-10 10:10:00,167.93,167.94,167.84,167.88,11115.0,161.478,161.4876,161.3915,161.4299,11115.0
2019-07-10 10:20:00,167.94,167.95,167.55,167.58,12755.0,161.4876,161.4972,161.1126,161.1414,12755.0
2019-07-10 10:30:00,167.56,167.78,167.55,167.77,18884.0,161.1222,161.3338,161.1126,161.3241,18884.0
2019-07-10 10:40:00,167.65,167.93,167.64,167.8,6083.0,161.2088,161.478,161.1991,161.353,6083.0
2019-07-10 10:50:00,167.74,167.76,167.42,167.42,10683.0,161.2953,161.3145,160.9876,160.9876,10683.0
2019-07-10 11:00:00,167.4,167.48,167.27,167.28,14134.0,160.9684,161.0453,160.8434,160.853,14134.0
2019-07-10 11:10:00,167.26,167.36,167.1,167.11,5957.0,160.8337,160.9299,160.6799,160.6895,5957.0
2019-07-10 11:20:00,167.11,167.34,167.05,167.3,22214.0,160.6895,160.9107,160.6318,160.8722,22214.0
2019-07-10 11:30:00,167.35,167.47,167.34,167.38,12335.0,160.9203,161.0357,160.9107,160.9491,12335.0
2019-07-10 11:40:00,167.39,167.62,167.38,167.6,8083.0,160.9587,161.1799,160.9491,161.1607,8083.0
2019-07-10 11:50:00,167.61,167.72,167.6,167.68,8987.0,161.1703,161.2761,161.1607,161.2376,8987.0
2019-07-10 12:00:00,167.69,167.75,167.63,167.68,11145.0,161.2472,161.3049,161.1895,161.2376,11145.0
2019-07-10 12:10:00,167.61,167.67,167.59,167.63,4228.0,161.1703,161.228,161.1511,161.1895,4228.0
2019-07-10 12:20:00,167.61,167.61,167.48,167.53,11328.0,161.1703,161.1703,161.0453,161.0934,11328.0
2019-07-10 12:30:00,167.55,167.66,167.55,167.61,11489.0,161.1126,161.2184,161.1126,161.1703,11489.0
2019-07-10 12:40:00,167.61,167.66,167.58,167.63,15961.0,161.1703,161.2184,161.1414,161.1895,15961.0
2019-07-10 12:50:00,167.64,167.67,167.56,167.67,38293.0,161.1991,161.228,161.1222,161.228,38293.0
2019-07-10 13:00:00,167.69,167.73,167.64,167.67,8491.0,161.2472,161.2857,161.1991,161.228,8491.0
2019-07-10 13:10:00,167.68,167.72,167.67,167.71,11763.0,161.2376,161.2761,161.228,161.2665,11763.0
2019-07-10 13:20:00,167.79,167.8,167.75,167.76,14535.0,161.3434,161.353,161.3049,161.3145,14535.0
2019-07-10 13:30:00,167.75,167.86,167.74,167.86,16372.0,161.3049,161.4107,161.2953,161.4107,16372.0
2019-07-10 13:40:00,167.87,167.95,167.87,167.9,11225.0,161.4203,161.4972,161.4203,161.4492,11225.0
2019-07-10 13:50:00,167.91,167.92,167.86,167.86,12150.0,161.4588,161.4684,161.4107,161.4107,12150.0
2019-07-10 14:00:00,167.86,168.02,167.73,167.73,21304.0,161.4107,161.5645,161.2857,161.2857,21304.0
2019-07-10 14:10:00,167.75,167.81,167.58,167.58,4020.0,161.3049,161.3626,161.1414,161.1414,4020.0
2019-07-10 14:20:00,167.63,167.65,167.48,167.49,7909.0,161.1895,161.2088,161.0453,161.0549,7909.0
2019-07-10 14:30:00,167.5,167.61,167.5,167.54,7954.0,161.0645,161.1703,161.0645,161.103,7954.0
2019-07-10 14:40:00,167.54,167.59,167.44,167.47,27756.0,161.103,161.1511,161.0068,161.0357,27756.0
2019-07-10 14:50:00,167.46,167.63,167.45,167.63,28626.0,161.0261,161.1895,161.0164,161.1895,28626.0
2019-07-10 15:00:00,167.61,167.66,167.5,167.6,8980.0,161.1703,161.2184,161.0645,161.1607,8980.0
2019-07-10 15:10:00,167.61,167.69,167.56,167.58,14927.0,161.1703,161.2472,161.1222,161.1414,14927.0
2019-07-10 15:20:00,167.6,167.67,167.55,167.61,13277.0,161.1607,161.228,161.1126,161.1703,13277.0
2019-07-10 15:30:00,167.62,167.78,167.62,167.65,9495.0,161.1799,161.3338,161.1799,161.2088,9495.0
2019-07-10 15:40:00,167.7,167.73,167.65,167.69,12618.0,161.2568,161.2857,161.2088,161.2472,12618.0
2019-07-10 15:50:00,167.67,167.84,167.66,167.75,19699.0,161.228,161.3915,161.2184,161.3049,19699.0
2019-07-11 09:30:00,168.15,168.16,167.94,168.11,31472.0,161.6895,161.6992,161.4876,161.6511,31472.0
2019-07-11 09:40:00,167.98,168.22,167.96,168.09,23463.0,161.5261,161.7569,161.5068,161.6319,23463.0
2019-07-11 09:50:00,168.1,168.2,168.05,168.19,10614.0,161.6415,161.7376,161.5934,161.728,10614.0
2019-07-11 10:00:00,168.22,168.24,167.95,168.02,7806.0,161.7569,161.7761,161.4972,161.5645,7806.0
2019-07-11 10:10:00,168.02,168.07,167.97,168.02,3855.0,161.5645,161.6126,161.5165,161.5645,3855.0
2019-07-11 10:20:00,168.0,168.12,167.97,168.07,7901.0,161.5453,161.6607,161.5165,161.6126,7901.0
2019-07-11 10:30:00,168.05,168.05,167.88,167.93,4462.0,161.5934,161.5934,161.4299,161.478,4462.0
2019-07-11 10:40:00,167.92,167.97,167.86,167.95,8455.0,161.4684,161.5165,161.4107,161.4972,8455.0
2019-07-11 10:50:00,168.0,168.12,167.97,168.05,10859.0,161.5453,161.6607,161.5165,161.5934,10859.0
2019-07-11 11:00:00,168.09,168.21,168.07,168.2,11628.0,161.6319,161.7472,161.6126,161.7376,11628.0
2019-07-11 11:10:00,168.2,168.37,168.17,168.33,6333.0,161.7376,161.9011,161.7088,161.8626,6333.0
2019-07-11 11:20:00,168.33,168.43,168.33,168.41,5768.0,161.8626,161.9588,161.8626,161.9396,5768.0
2019-07-11 11:30:00,168.4,168.45,168.36,168.43,4461.0,161.9299,161.978,161.8915,161.9588,4461.0
2019-07-11 11:40:00,168.43,168.44,168.34,168.43,4949.0,161.9588,161.9684,161.8722,161.9588,4949.0
2019-07-11 11:50:00,168.43,168.49,168.41,168.49,6555.0,161.9588,162.0165,161.9396,162.0165,6555.0
2019-07-11 12:00:00,168.48,168.54,168.47,168.51,3964.0,162.0069,162.0646,161.9973,162.0357,3964.0
2019-07-11 12:10:00,168.46,168.46,168.35,168.36,5043.0,161.9876,161.9876,161.8819,161.8915,5043.0
2019-07-11 12:20:00,168.35,168.42,168.33,168.41,4110.0,161.8819,161.9492,161.8626,161.9396,4110.0
2019-07-11 12:30:00,168.38,168.42,168.32,168.41,4512.0,161.9107,161.9492,161.853,161.9396,4512.0
2019-07-11 12:40:00,168.38,168.46,168.38,168.44,4904.0,161.9107,161.9876,161.9107,161.9684,4904.0
2019-07-11 12:50:00,168.38,168.43,168.36,168.42,3254.0,161.9107,161.9588,161.8915,161.9492,3254.0
2019-07-11 13:00:00,168.42,168.42,168.22,168.24,7966.0,161.9492,161.9492,161.7569,161.7761,7966.0
2019-07-11 13:10:00,168.25,168.32,168.24,168.28,1244.0,161.7857,161.853,161.7761,161.8146,1244.0
2019-07-11 13:20:00,168.22,168.23,167.98,168.01,13095.0,161.7569,161.7665,161.5261,161.5549,13095.0
2019-07-11 13:30:00,168.02,168.04,167.69,167.84,22716.0,161.5645,161.5838,161.2472,161.3915,22716.0
2019-07-11 13:40:00,167.88,167.9,167.71,167.74,4362.0,161.4299,161.4492,161.2665,161.2953,4362.0
2019-07-11 13:50:00,167.82,167.92,167.8,167.83,15573.0,161.3722,161.4684,161.353,161.3818,15573.0
2019-07-11 14:00:00,167.81,167.88,167.79,167.81,5386.0,161.3626,161.4299,161.3434,161.3626,5386.0
2019-07-11 14:10:00,167.82,167.82,167.63,167.65,5832.0,161.3722,161.3722,161.1895,161.2088,5832.0
2019-07-11 14:20:00,167.63,167.69,167.57,167.67,9952.0,161.1895,161.2472,161.1318,161.228,9952.0
2019-07-11 14:30:00,167.69,167.86,167.69,167.81,52999.0,161.2472,161.4107,161.2472,161.3626,52999.0
2019-07-11 14:40:00,167.83,167.9,167.83,167.84,11802.0,161.3818,161.4492,161.3818,161.3915,11802.0
2019-07-11 14:50:00,167.85,167.88,167.8,167.88,8712.0,161.4011,161.4299,161.353,161.4299,8712.0
2019-07-11 15:00:00,167.87,167.95,167.82,167.9,8163.0,161.4203,161.4972,161.3722,161.4492,8163.0
2019-07-11 15:10:00,167.91,167.93,167.85,167.89,6109.0,161.4588,161.478,161.4011,161.4395,6109.0
2019-07-11 15:20:00,167.92,167.93,167.83,167.84,5175.0,161.4684,161.478,161.3818,161.3915,5175.0
2019-07-11 15:30:00,167.89,167.93,167.88,167.91,8086.0,161.4395,161.478,161.4299,161.4588,8086.0
2019-07-11 15:40:00,167.89,168.05,167.85,168.04,7890.0,161.4395,161.5934,161.4011,161.5838,7890.0
2019-07-11 15:50:00,168.07,168.16,168.03,168.15,20265.0,161.6126,161.6992,161.5742,161.6895,20265.0
2019-07-12 09:30:00,168.37,168.4,168.24,168.34,19768.0,161.9011,161.9299,161.7761,161.8722,19768.0
2019-07-12 09:40:00,168.44,168.51,168.39,168.48,8146.0,161.9684,162.0357,161.9203,162.0069,8146.0
2019-07-12 09:50:00,168.51,168.55,168.31,168.31,7823.0,162.0357,162.0742,161.8434,161.8434,7823.0
2019-07-12 10:00:00,168.38,168.56,168.38,168.5,5812.0,161.9107,162.0838,161.9107,162.0261,5812.0
2019-07-12 10:10:00,168.44,168.44,168.25,168.31,9394.0,161.9684,161.9684,161.7857,161.8434,9394.0
2019-07-12 10:20:00,168.3,168.32,168.13,168.23,14058.0,161.8338,161.853,161.6703,161.7665,14058.0
2019-07-12 10:30:00,168.25,168.25,168.06,168.08,10923.0,161.7857,161.7857,161.603,161.6222,10923.0
2019-07-12 10:40:00,168.09,168.19,168.06,168.19,3516.0,161.6319,161.728,161.603,161.728,3516.0
2019-07-12 10:50:00,168.19,168.2,168.1,168.2,2983.0,161.728,161.7376,161.6415,161.7376,2983.0
2019-07-12 11:00:00,168.22,168.27,168.2,168.24,4546.0,161.7569,161.8049,161.7376,161.7761,4546.0
2019-07-12 11:10:00,168.3,168.46,168.28,168.44,2741.0,161.8338,161.9876,161.8146,161.9684,2741.0
2019-07-12 11:20:00,168.42,168.51,168.41,168.5,8869.0,161.9492,162.0357,161.9396,162.0261,8869.0
2019-07-12 11:30:00,168.47,168.52,168.46,168.49,7770.0,161.9973,162.0453,161.9876,162.0165,7770.0
2019-07-12 11:40:00,168.48,168.52,168.44,168.48,3770.0,162.0069,162.0453,161.9684,162.0069,3770.0
2019-07-12 11:50:00,168.49,168.55,168.48,168.51,3176.0,162.0165,162.0742,162.0069,162.0357,3176.0
2019-07-12 12:00:00,168.53,168.58,168.52,168.52,3704.0,162.0549,162.103,162.0453,162.0453,3704.0
2019-07-12 12:10:00,168.55,168.55,168.5,168.52,4107.0,162.0742,162.0742,162.0261,162.0453,4107.0
2019-07-12 12:20:00,168.53,168.55,168.51,168.53,5361.0,162.0549,162.0742,162.0357,162.0549,5361.0
2019-07-12 12:30:00,168.54,168.59,168.5,168.59,3039.0,162.0646,162.1126,162.0261,162.1126,3039.0
2019-07-12 12:40:00,168.6,168.62,168.55,168.62,11769.0,162.1223,162.1415,162.0742,162.1415,11769.0
2019-07-12 12:50:00,168.62,168.67,168.59,168.65,6016.0,162.1415,162.1896,162.1126,162.1703,6016.0
2019-07-12 13:00:00,168.68,168.68,168.61,168.62,8356.0,162.1992,162.1992,162.1319,162.1415,8356.0
2019-07-12 13:10:00,168.64,168.64,168.56,168.59,5898.0,162.1607,162.1607,162.0838,162.1126,5898.0
2019-07-12 13:20:00,168.6,168.65,168.59,168.61,2805.0,162.1223,162.1703,162.1126,162.1319,2805.0
2019-07-12 13:30:00,168.6,168.61,168.57,168.59,4660.0,162.1223,162.1319,162.0934,162.1126,4660.0
2019-07-12 13:40:00,168.55,168.55,168.51,168.53,5552.0,162.0742,162.0742,162.0357,162.0549,5552.0
2019-07-12 13:50:00,168.53,168.55,168.5,168.51,14215.0,162.0549,162.0742,162.0261,162.0357,14215.0
2019-07-12 14:00:00,168.52,168.59,168.52,168.59,6800.0,162.0453,162.1126,162.0453,162.1126,6800.0
2019-07-12 14:10:00,168.59,168.65,168.58,168.63,10493.0,162.1126,162.1703,162.103,162.1511,10493.0
2019-07-12 14:20:00,168.62,168.66,168.6,168.62,13002.0,162.1415,162.18,162.1223,162.1415,13002.0
2019-07-12 14:30:00,168.64,168.74,168.63,168.73,23228.0,162.1607,162.2569,162.1511,162.2473,23228.0
2019-07-12 14:40:00,168.73,168.73,168.66,168.71,8821.0,162.2473,162.2473,162.18,162.228,8821.0
2019-07-12 14:50:00,168.71,168.75,168.7,168.74,8203.0,162.228,162.2665,162.2184,162.2569,8203.0
2019-07-12 15:00:00,168.75,168.75,168.67,168.68,6155.0,162.2665,162.2665,162.1896,162.1992,6155.0
2019-07-12 15:10:00,168.68,168.71,168.63,168.71,5400.0,162.1992,162.228,162.1511,162.228,5400.0
2019-07-12 15:20:00,168.75,168.78,168.69,168.72,12057.0,162.2665,162.2953,162.2088,162.2376,12057.0
2019-07-12 15:30:00,168.74,168.83,168.73,168.81,13738.0,162.2569,162.3434,162.2473,162.3242,13738.0
2019-07-12 15:40:00,168.81,168.85,168.78,168.8,6436.0,162.3242,162.3627,162.2953,162.3146,6436.0
2019-07-12 15:50:00,168.79,168.97,168.77,168.94,14597.0,162.305,162.478,162.2857,162.4492,14597.0
2019-07-15 09:30:00,169.63,169.63,168.82,168.85,30318.0,163.1127,163.1127,162.3338,162.3627,30318.0
2019-07-15 09:40:00,168.92,168.97,168.85,168.88,3533.0,162.43,162.478,162.3627,162.3915,3533.0
2019-07-15 09:50:00,168.84,168.97,168.84,168.97,2753.0,162.353,162.478,162.353,162.478,2753.0
2019-07-15 10:00:00,168.93,169.03,168.86,168.94,6316.0,162.4396,162.5357,162.3723,162.4492,6316.0
2019-07-15 10:10:00,168.9,168.96,168.82,168.95,4090.0,162.4107,162.4684,162.3338,162.4588,4090.0
2019-07-15 10:20:00,168.98,169.03,168.93,168.97,5618.0,162.4877,162.5357,162.4396,162.478,5618.0
2019-07-15 10:30:00,169.01,169.06,168.9,168.9,7639.0,162.5165,162.5646,162.4107,162.4107,7639.0
2019-07-15 10:40:00,168.86,168.95,168.82,168.89,6556.0,162.3723,162.4588,162.3338,162.4011,6556.0
2019-07-15 10:50:00,168.95,169.07,168.94,169.02,10536.0,162.4588,162.5742,162.4492,162.5261,10536.0
2019-07-15 11:00:00,169.0,169.06,168.95,168.97,14924.0,162.5069,162.5646,162.4588,162.478,14924.0
2019-07-15 11:10:00,168.96,169.1,168.95,169.09,5199.0,162.4684,162.603,162.4588,162.5934,5199.0
2019-07-15 11:20:00,169.06,169.1,168.98,168.99,17121.0,162.5646,162.603,162.4877,162.4973,17121.0
2019-07-15 11:30:00,169.0,169.0,168.85,168.93,9636.0,162.5069,162.5069,162.3627,162.4396,9636.0
2019-07-15 11:40:00,168.96,168.98,168.93,168.93,15398.0,162.4684,162.4877,162.4396,162.4396,15398.0
2019-07-15 11:50:00,168.94,168.97,168.9,168.9,10094.0,162.4492,162.478,162.4107,162.4107,10094.0
2019-07-15 12:00:00,168.91,168.95,168.86,168.88,5614.0,162.4203,162.4588,162.3723,162.3915,5614.0
2019-07-15 12:10:00,168.89,168.91,168.84,168.89,3801.0,162.4011,162.4203,162.353,162.4011,3801.0
2019-07-15 12:20:00,168.89,168.94,168.87,168.89,13261.0,162.4011,162.4492,162.3819,162.4011,13261.0
2019-07-15 12:30:00,168.87,168.9,168.85,168.87,6346.0,162.3819,162.4107,162.3627,162.3819,6346.0
2019-07-15 12:40:00,168.85,168.87,168.8,168.82,5993.0,162.3627,162.3819,162.3146,162.3338,5993.0
2019-07-15 12:50:00,168.82,168.85,168.8,168.83,6925.0,162.3338,162.3627,162.3146,162.3434,6925.0
2019-07-15 13:00:00,168.85,168.91,168.83,168.85,4554.0,162.3627,162.4203,162.3434,162.3627,4554.0
2019-07-15 13:10:00,168.89,168.89,168.84,168.89,7842.0,162.4011,162.4011,162.353,162.4011,7842.0
2019-07-15 13:20:00,168.87,168.95,168.86,168.95,9131.0,162.3819,162.4588,162.3723,162.4588,9131.0
2019-07-15 13:30:00,168.92,169.05,168.92,169.05,9035.0,162.43,162.555,162.43,162.555,9035.0
2019-07-15 13:40:00,169.04,169.04,168.99,168.99,14511.0,162.5454,162.5454,162.4973,162.4973,14511.0
2019-07-15 13:50:00,168.98,169.02,168.96,169.0,11971.0,162.4877,162.5261,162.4684,162.5069,11971.0
2019-07-15 14:00:00,169.01,169.1,169.0,169.07,6331.0,162.5165,162.603,162.5069,162.5742,6331.0
2019-07-15 14:10:00,169.07,169.12,169.05,169.12,2983.0,162.5742,162.6223,162.555,162.6223,2983.0
2019-07-15 14:20:00,169.13,169.18,169.09,169.09,3471.0,162.6319,162.68,162.5934,162.5934,3471.0
2019-07-15 14:30:00,169.11,169.12,169.07,169.1,26139.0,162.6127,162.6223,162.5742,162.603,26139.0
2019-07-15 14:40:00,169.06,169.09,169.04,169.06,5359.0,162.5646,162.5934,162.5454,162.5646,5359.0
2019-07-15 14:50:00,169.06,169.13,169.03,169.12,12352.0,162.5646,162.6319,162.5357,162.6223,12352.0
2019-07-15 15:00:00,169.14,169.19,169.14,169.16,9250.0,162.6415,162.6896,162.6415,162.6607,9250.0
2019-07-15 15:10:00,169.17,169.17,169.03,169.05,9577.0,162.6704,162.6704,162.5357,162.555,9577.0
2019-07-15 15:20:00,169.04,169.13,169.04,169.1,8004.0,162.5454,162.6319,162.5454,162.603,8004.0
2019-07-15 15:30:00,169.15,169.15,169.1,169.11,7662.0,162.6511,162.6511,162.603,162.6127,7662.0
2019-07-15 15:40:00,169.14,169.22,169.13,169.16,16031.0,162.6415,162.7184,162.6319,162.6607,16031.0
2019-07-15 15:50:00,169.16,169.2,169.03,169.16,17700.0,162.6607,162.6992,162.5357,162.6607,17700.0
2019-07-16 09:30:00,169.06,169.16,168.98,169.03,23448.0,162.5646,162.6607,162.4877,162.5357,23448.0
2019-07-16 09:40:00,169.06,169.2,169.05,169.19,11891.0,162.5646,162.6992,162.555,162.6896,11891.0
2019-07-16 09:50:00,169.19,169.19,169.08,169.17,4536.0,162.6896,162.6896,162.5838,162.6704,4536.0
2019-07-16 10:00:00,169.16,169.19,169.01,169.1,11724.0,162.6607,162.6896,162.5165,162.603,11724.0
2019-07-16 10:10:00,169.09,169.09,168.87,168.9,10021.0,162.5934,162.5934,162.3819,162.4107,10021.0
2019-07-16 10:20:00,168.93,169.08,168.93,169.06,8079.0,162.4396,162.5838,162.4396,162.5646,8079.0
2019-07-16 10:30:00,169.08,169.1,169.04,169.04,3581.0,162.5838,162.603,162.5454,162.5454,3581.0
2019-07-16 10:40:00,169.07,169.17,169.06,169.16,3760.0,162.5742,162.6704,162.5646,162.6607,3760.0
2019-07-16 10:50:00,169.13,169.13,168.96,169.09,6205.0,162.6319,162.6319,162.4684,162.5934,6205.0
2019-07-16 11:00:00,169.08,169.08,168.99,169.01,6086.0,162.5838,162.5838,162.4973,162.5165,6086.0
2019-07-16 11:10:00,169.02,169.06,168.91,168.91,4770.0,162.5261,162.5646,162.4203,162.4203,4770.0
2019-07-16 11:20:00,168.91,168.95,168.81,168.89,8963.0,162.4203,162.4588,162.3242,162.4011,8963.0
2019-07-16 11:30:00,168.89,168.97,168.89,168.92,3545.0,162.4011,162.478,162.4011,162.43,3545.0
2019-07-16 11:40:00,168.92,168.93,168.82,168.83,7391.0,162.43,162.4396,162.3338,162.3434,7391.0
2019-07-16 11:50:00,168.84,168.85,168.68,168.71,13506.0,162.353,162.3627,162.1992,162.228,13506.0
2019-07-16 12:00:00,168.67,168.74,168.48,168.48,7402.0,162.1896,162.2569,162.0069,162.0069,7402.0
2019-07-16 12:10:00,168.37,168.45,168.21,168.21,24356.0,161.9011,161.978,161.7472,161.7472,24356.0
2019-07-16 12:20:00,168.23,168.52,168.22,168.4,5994.0,161.7665,162.0453,161.7569,161.9299,5994.0
2019-07-16 12:30:00,168.45,168.53,168.37,168.47,14260.0,161.978,162.0549,161.9011,161.9973,14260.0
2019-07-16 12:40:00,168.53,168.64,168.53,168.64,2897.0,162.0549,162.1607,162.0549,162.1607,2897.0
2019-07-16 12:50:00,168.6,168.63,168.47,168.58,10063.0,162.1223,162.1511,161.9973,162.103,10063.0
2019-07-16 13:00:00,168.6,168.82,168.6,168.8,8571.0,162.1223,162.3338,162.1223,162.3146,8571.0
2019-07-16 13:10:00,168.78,168.84,168.75,168.81,9075.0,162.2953,162.353,162.2665,162.3242,9075.0
2019-07-16 13:20:00,168.77,168.84,168.75,168.76,2109.0,162.2857,162.353,162.2665,162.2761,2109.0
2019-07-16 13:30:00,168.7,168.77,168.68,168.68,8200.0,162.2184,162.2857,162.1992,162.1992,8200.0
2019-07-16 13:40:00,168.64,168.65,168.44,168.48,19759.0,162.1607,162.1703,161.9684,162.0069,19759.0
2019-07-16 13:50:00,168.5,168.5,168.32,168.34,6398.0,162.0261,162.0261,161.853,161.8722,6398.0
2019-07-16 14:00:00,168.36,168.49,168.34,168.44,37372.0,161.8915,162.0165,161.8722,161.9684,37372.0
2019-07-16 14:10:00,168.49,168.49,168.31,168.34,22940.0,162.0165,162.0165,161.8434,161.8722,22940.0
2019-07-16 14:20:00,168.31,168.4,168.27,168.33,8928.0,161.8434,161.9299,161.8049,161.8626,8928.0
2019-07-16 14:30:00,168.33,168.38,168.24,168.37,4217.0,161.8626,161.9107,161.7761,161.9011,4217.0
2019-07-16 14:40:00,168.37,168.49,168.36,168.46,28966.0,161.9011,162.0165,161.8915,161.9876,28966.0
2019-07-16 14:50:00,168.49,168.55,168.45,168.47,21669.0,162.0165,162.0742,161.978,161.9973,21669.0
2019-07-16 15:00:00,168.42,168.57,168.41,168.55,9508.0,161.9492,162.0934,161.9396,162.0742,9508.0
2019-07-16 15:10:00,168.52,168.63,168.51,168.58,13870.0,162.0453,162.1511,162.0357,162.103,13870.0
2019-07-16 15:20:00,168.59,168.6,168.53,168.54,5041.0,162.1126,162.1223,162.0549,162.0646,5041.0
2019-07-16 15:30:00,168.51,168.6,168.5,168.58,16769.0,162.0357,162.1223,162.0261,162.103,16769.0
2019-07-16 15:40:00,168.57,168.62,168.48,168.51,15815.0,162.0934,162.1415,162.0069,162.0357,15815.0
2019-07-16 15:50:00,168.56,168.57,168.36,168.39,16965.0,162.0838,162.0934,161.8915,161.9203,16965.0
2019-07-17 09:30:00,168.5,168.58,168.4,168.55,18804.0,162.0261,162.103,161.9299,162.0742,18804.0
2019-07-17 09:40:00,168.52,168.62,168.46,168.55,11211.0,162.0453,162.1415,161.9876,162.0742,11211.0
2019-07-17 09:50:00,168.52,168.67,168.52,168.54,8900.0,162.0453,162.1896,162.0453,162.0646,8900.0
2019-07-17 10:00:00,168.54,168.65,168.46,168.47,2295.0,162.0646,162.1703,161.9876,161.9973,2295.0
2019-07-17 10:10:00,168.44,168.49,168.27,168.27,25962.0,161.9684,162.0165,161.8049,161.8049,25962.0
2019-07-17 10:20:00,168.25,168.39,168.25,168.31,10446.0,161.7857,161.9203,161.7857,161.8434,10446.0
2019-07-17 10:30:00,168.23,168.4,168.19,168.33,8447.0,161.7665,161.9299,161.728,161.8626,8447.0
2019-07-17 10:40:00,168.31,168.32,168.01,168.01,4950.0,161.8434,161.853,161.5549,161.5549,4950.0
2019-07-17 10:50:00,168.0,168.15,167.95,168.14,9448.0,161.5453,161.6895,161.4972,161.6799,9448.0
2019-07-17 11:00:00,168.12,168.23,168.12,168.18,10047.0,161.6607,161.7665,161.6607,161.7184,10047.0
2019-07-17 11:10:00,168.2,168.29,168.18,168.22,3662.0,161.7376,161.8242,161.7184,161.7569,3662.0
2019-07-17 11:20:00,168.23,168.28,168.16,168.17,5325.0,161.7665,161.8146,161.6992,161.7088,5325.0
2019-07-17 11:30:00,168.19,168.27,168.16,168.25,6659.0,161.728,161.8049,161.6992,161.7857,6659.0
2019-07-17 11:40:00,168.22,168.38,168.21,168.35,2601.0,161.7569,161.9107,161.7472,161.8819,2601.0
2019-07-17 11:50:00,168.4,168.41,168.32,168.32,5325.0,161.9299,161.9396,161.853,161.853,5325.0
2019-07-17 12:00:00,168.33,168.34,168.29,168.29,1805.0,161.8626,161.8722,161.8242,161.8242,1805.0
2019-07-17 12:10:00,168.31,168.31,168.18,168.23,7093.0,161.8434,161.8434,161.7184,161.7665,7093.0
2019-07-17 12:20:00,168.22,168.25,168.17,168.19,8731.0,161.7569,161.7857,161.7088,161.728,8731.0
2019-07-17 12:30:00,168.21,168.29,168.2,168.29,5001.0,161.7472,161.8242,161.7376,161.8242,5001.0
2019-07-17 12:40:00,168.3,168.32,168.2,168.2,6804.0,161.8338,161.853,161.7376,161.7376,6804.0
2019-07-17 12:50:00,168.28,168.29,168.24,168.26,2400.0,161.8146,161.8242,161.7761,161.7953,2400.0
2019-07-17 13:00:00,168.25,168.28,168.13,168.17,4863.0,161.7857,161.8146,161.6703,161.7088,4863.0
2019-07-17 13:10:00,168.16,168.2,168.16,168.18,1356.0,161.6992,161.7376,161.6992,161.7184,1356.0
2019-07-17 13:20:00,168.15,168.21,168.13,168.21,4265.0,161.6895,161.7472,161.6703,161.7472,4265.0
2019-07-17 13:30:00,168.24,168.25,168.19,168.23,4940.0,161.7761,161.7857,161.728,161.7665,4940.0
2019-07-17 13:40:00,168.27,168.34,168.24,168.27,3457.0,161.8049,161.8722,161.7761,161.8049,3457.0
2019-07-17 13:50:00,168.25,168.26,168.21,168.25,59492.0,161.7857,161.7953,161.7472,161.7857,59492.0
2019-07-17 14:00:00,168.19,168.21,168.05,168.06,5131.0,161.728,161.7472,161.5934,161.603,5131.0
2019-07-17 14:10:00,168.07,168.12,167.96,168.04,5716.0,161.6126,161.6607,161.5068,161.5838,5716.0
2019-07-17 14:20:00,168.03,168.13,168.03,168.11,14859.0,161.5742,161.6703,161.5742,161.6511,14859.0
2019-07-17 14:30:00,168.1,168.19,168.07,168.14,23139.0,161.6415,161.728,161.6126,161.6799,23139.0
2019-07-17 14:40:00,168.11,168.15,168.09,168.15,4629.0,161.6511,161.6895,161.6319,161.6895,4629.0
2019-07-17 14:50:00,168.14,168.14,168.02,168.06,7159.0,161.6799,161.6799,161.5645,161.603,7159.0
2019-07-17 15:00:00,168.05,168.05,167.9,168.04,6120.0,161.5934,161.5934,161.4492,161.5838,6120.0
2019-07-17 15:10:00,168.07,168.12,168.05,168.07,8319.0,161.6126,161.6607,161.5934,161.6126,8319.0
2019-07-17 15:20:00,168.08,168.1,167.9,167.91,6519.0,161.6222,161.6415,161.4492,161.4588,6519.0
2019-07-17 15:30:00,167.91,168.06,167.91,168.0,9932.0,161.4588,161.603,161.4588,161.5453,9932.0
2019-07-17 15:40:00,167.98,167.98,167.88,167.98,12782.0,161.5261,161.5261,161.4299,161.5261,12782.0
2019-07-17 15:50:00,168.0,168.02,167.66,167.66,30988.0,161.5453,161.5645,161.2184,161.2184,30988.0
2019-07-18 09:30:00,167.22,167.62,167.07,167.56,30338.0,160.7953,161.1799,160.651,161.1222,30338.0
2019-07-18 09:40:00,167.46,167.49,167.35,167.36,6532.0,161.0261,161.0549,160.9203,160.9299,6532.0
2019-07-18 09:50:00,167.26,167.43,167.25,167.37,2549.0,160.8337,160.9972,160.8241,160.9395,2549.0
2019-07-18 10:00:00,167.37,167.54,167.27,167.45,13080.0,160.9395,161.103,160.8434,161.0164,13080.0
2019-07-18 10:10:00,167.51,167.6,167.51,167.58,6402.0,161.0741,161.1607,161.0741,161.1414,6402.0
2019-07-18 10:20:00,167.57,167.7,167.53,167.56,10898.0,161.1318,161.2568,161.0934,161.1222,10898.0
2019-07-18 10:30:00,167.53,167.63,167.42,167.42,22054.0,161.0934,161.1895,160.9876,160.9876,22054.0
2019-07-18 10:40:00,167.46,167.57,167.44,167.52,2704.0,161.0261,161.1318,161.0068,161.0838,2704.0
2019-07-18 10:50:00,167.45,167.46,167.31,167.42,5119.0,161.0164,161.0261,160.8818,160.9876,5119.0
2019-07-18 11:00:00,167.44,167.44,167.26,167.27,3877.0,161.0068,161.0068,160.8337,160.8434,3877.0
2019-07-18 11:10:00,167.26,167.27,167.16,167.19,6650.0,160.8337,160.8434,160.7376,160.7664,6650.0
2019-07-18 11:20:00,167.18,167.18,166.95,167.0,10906.0,160.7568,160.7568,160.5357,160.5837,10906.0
2019-07-18 11:30:00,167.03,167.04,166.85,166.89,5619.0,160.6126,160.6222,160.4395,160.478,5619.0
2019-07-18 11:40:00,166.87,166.87,166.69,166.69,49297.0,160.4587,160.4587,160.2856,160.2856,49297.0
2019-07-18 11:50:00,166.73,166.81,166.73,166.77,6527.0,160.3241,160.401,160.3241,160.3626,6527.0
2019-07-18 12:00:00,166.77,166.89,166.74,166.88,6873.0,160.3626,160.478,160.3337,160.4683,6873.0
2019-07-18 12:10:00,166.95,167.03,166.95,167.03,3215.0,160.5357,160.6126,160.5357,160.6126,3215.0
2019-07-18 12:20:00,167.03,167.13,167.02,167.07,8196.0,160.6126,160.7087,160.603,160.651,8196.0
2019-07-18 12:30:00,167.1,167.11,167.04,167.07,3383.0,160.6799,160.6895,160.6222,160.651,3383.0
2019-07-18 12:40:00,167.09,167.19,167.06,167.13,6537.0,160.6703,160.7664,160.6414,160.7087,6537.0
2019-07-18 12:50:00,167.13,167.16,167.06,167.07,2768.0,160.7087,160.7376,160.6414,160.651,2768.0
2019-07-18 13:00:00,167.06,167.19,167.05,167.17,6659.0,160.6414,160.7664,160.6318,160.7472,6659.0
2019-07-18 13:10:00,167.16,167.26,167.13,167.23,8030.0,160.7376,160.8337,160.7087,160.8049,8030.0
2019-07-18 13:20:00,167.21,167.22,167.13,167.16,2691.0,160.7857,160.7953,160.7087,160.7376,2691.0
2019-07-18 13:30:00,167.16,167.27,167.15,167.26,7587.0,160.7376,160.8434,160.728,160.8337,7587.0
2019-07-18 13:40:00,167.25,167.28,167.16,167.16,6143.0,160.8241,160.853,160.7376,160.7376,6143.0
2019-07-18 13:50:00,167.15,167.19,167.09,167.19,9237.0,160.728,160.7664,160.6703,160.7664,9237.0
2019-07-18 14:00:00,167.24,167.38,167.21,167.37,40253.0,160.8145,160.9491,160.7857,160.9395,40253.0
2019-07-18 14:10:00,167.37,167.6,167.37,167.58,67942.0,160.9395,161.1607,160.9395,161.1414,67942.0
2019-07-18 14:20:00,167.58,167.79,167.58,167.74,40685.0,161.1414,161.3434,161.1414,161.2953,40685.0
2019-07-18 14:30:00,167.74,167.91,167.71,167.89,63220.0,161.2953,161.4588,161.2665,161.4395,63220.0
2019-07-18 14:40:00,167.89,168.0,167.84,167.92,43495.0,161.4395,161.5453,161.3915,161.4684,43495.0
2019-07-18 14:50:00,167.88,168.0,167.83,168.0,43986.0,161.4299,161.5453,161.3818,161.5453,43986.0
2019-07-18 15:00:00,168.0,168.18,167.96,168.05,45032.0,161.5453,161.7184,161.5068,161.5934,45032.0
2019-07-18 15:10:00,168.03,168.07,167.88,167.91,46601.0,161.5742,161.6126,161.4299,161.4588,46601.0
2019-07-18 15:20:00,167.91,167.91,167.65,167.82,47751.0,161.4588,161.4588,161.2088,161.3722,47751.0
2019-07-18 15:30:00,167.79,167.88,167.76,167.82,17822.0,161.3434,161.4299,161.3145,161.3722,17822.0
2019-07-18 15:40:00,167.89,167.9,167.74,167.75,14493.0,161.4395,161.4492,161.2953,161.3049,14493.0
2019-07-18 15:50:00,167.77,167.99,167.71,167.98,14421.0,161.3241,161.5357,161.2665,161.5261,14421.0
2019-07-19 09:30:00,169.0,169.0,168.72,168.72,28130.0,162.5069,162.5069,162.2376,162.2376,28130.0
2019-07-19 09:40:00,168.75,168.85,168.63,168.65,11759.0,162.2665,162.3627,162.1511,162.1703,11759.0
2019-07-19 09:50:00,168.67,168.69,168.53,168.69,6226.0,162.1896,162.2088,162.0549,162.2088,6226.0
2019-07-19 10:00:00,168.7,168.76,168.43,168.44,6763.0,162.2184,162.2761,161.9588,161.9684,6763.0
2019-07-19 10:10:00,168.45,168.65,168.42,168.64,4472.0,161.978,162.1703,161.9492,162.1607,4472.0
2019-07-19 10:20:00,168.65,168.65,168.34,168.45,5356.0,162.1703,162.1703,161.8722,161.978,5356.0
2019-07-19 10:30:00,168.51,168.52,168.37,168.37,8968.0,162.0357,162.0453,161.9011,161.9011,8968.0
2019-07-19 10:40:00,168.34,168.42,168.15,168.19,9732.0,161.8722,161.9492,161.6895,161.728,9732.0
2019-07-19 10:50:00,168.14,168.37,168.11,168.31,6872.0,161.6799,161.9011,161.6511,161.8434,6872.0
2019-07-19 11:00:00,168.24,168.42,168.23,168.39,7390.0,161.7761,161.9492,161.7665,161.9203,7390.0
2019-07-19 11:10:00,168.38,168.56,168.37,168.44,7838.0,161.9107,162.0838,161.9011,161.9684,7838.0
2019-07-19 11:20:00,168.49,168.49,168.28,168.3,13869.0,162.0165,162.0165,161.8146,161.8338,13869.0
2019-07-19 11:30:00,168.34,168.34,168.01,168.07,7613.0,161.8722,161.8722,161.5549,161.6126,7613.0
2019-07-19 11:40:00,168.01,168.01,167.79,167.86,7933.0,161.5549,161.5549,161.3434,161.4107,7933.0
2019-07-19 11:50:00,167.94,168.0,167.87,167.99,3150.0,161.4876,161.5453,161.4203,161.5357,3150.0
2019-07-19 12:00:00,168.06,168.19,168.06,168.18,2877.0,161.603,161.728,161.603,161.7184,2877.0
2019-07-19 12:10:00,168.24,168.27,168.17,168.23,3632.0,161.7761,161.8049,161.7088,161.7665,3632.0
2019-07-19 12:20:00,168.2,168.3,168.11,168.28,5403.0,161.7376,161.8338,161.6511,161.8146,5403.0
2019-07-19 12:30:00,168.29,168.36,168.29,168.3,5868.0,161.8242,161.8915,161.8242,161.8338,5868.0
2019-07-19 12:40:00,168.29,168.36,168.26,168.3,2396.0,161.8242,161.8915,161.7953,161.8338,2396.0
2019-07-19 12:50:00,168.36,168.44,168.31,168.32,2726.0,161.8915,161.9684,161.8434,161.853,2726.0
2019-07-19 13:00:00,168.33,168.34,168.12,168.12,3498.0,161.8626,161.8722,161.6607,161.6607,3498.0
2019-07-19 13:10:00,168.15,168.21,168.12,168.12,4750.0,161.6895,161.7472,161.6607,161.6607,4750.0
2019-07-19 13:20:00,168.11,168.16,168.07,168.14,3669.0,161.6511,161.6992,161.6126,161.6799,3669.0
2019-07-19 13:30:00,168.13,168.13,167.96,167.97,5965.0,161.6703,161.6703,161.5068,161.5165,5965.0
2019-07-19 13:40:00,167.95,168.08,167.95,168.08,2860.0,161.4972,161.6222,161.4972,161.6222,2860.0
2019-07-19 13:50:00,168.06,168.14,167.95,168.04,15342.0,161.603,161.6799,161.4972,161.5838,15342.0
2019-07-19 14:00:00,168.11,168.23,167.97,167.97,6309.0,161.6511,161.7665,161.5165,161.5165,6309.0
2019-07-19 14:10:00,167.81,167.92,167.65,167.67,19094.0,161.3626,161.4684,161.2088,161.228,19094.0
2019-07-19 14:20:00,167.66,167.82,167.48,167.49,52179.0,161.2184,161.3722,161.0453,161.0549,52179.0
2019-07-19 14:30:00,167.49,167.65,167.33,167.44,50925.0,161.0549,161.2088,160.9011,161.0068,50925.0
2019-07-19 14:40:00,167.44,167.55,167.41,167.52,48103.0,161.0068,161.1126,160.978,161.0838,48103.0
2019-07-19 14:50:00,167.55,167.6,167.43,167.5,48461.0,161.1126,161.1607,160.9972,161.0645,48461.0
2019-07-19 15:00:00,167.47,167.49,167.21,167.28,47923.0,161.0357,161.0549,160.7857,160.853,47923.0
2019-07-19 15:10:00,167.29,167.31,167.11,167.15,39671.0,160.8626,160.8818,160.6895,160.728,39671.0
2019-07-19 15:20:00,167.11,167.23,166.93,167.2,44728.0,160.6895,160.8049,160.5164,160.776,44728.0
2019-07-19 15:30:00,167.21,167.33,167.15,167.21,8692.0,160.7857,160.9011,160.728,160.7857,8692.0
2019-07-19 15:40:00,167.18,167.38,167.0,167.0,7878.0,160.7568,160.9491,160.5837,160.5837,7878.0
2019-07-19 15:50:00,167.03,167.12,166.79,166.86,33805.0,160.6126,160.6991,160.3818,160.4491,33805.0
2019-07-22 09:30:00,167.27,167.54,167.27,167.39,21728.0,160.8434,161.103,160.8434,160.9587,21728.0
2019-07-22 09:40:00,167.48,167.65,167.47,167.62,10465.0,161.0453,161.2088,161.0357,161.1799,10465.0
2019-07-22 09:50:00,167.74,167.93,167.7,167.91,370635.0,161.2953,161.478,161.2568,161.4588,370635.0
2019-07-22 10:00:00,167.92,167.97,167.77,167.77,52129.0,161.4684,161.5165,161.3241,161.3241,52129.0
2019-07-22 10:10:00,167.76,167.76,167.57,167.61,12765.0,161.3145,161.3145,161.1318,161.1703,12765.0
2019-07-22 10:20:00,167.57,167.59,167.41,167.58,9708.0,161.1318,161.1511,160.978,161.1414,9708.0
2019-07-22 10:30:00,167.64,167.73,167.53,167.72,10676.0,161.1991,161.2857,161.0934,161.2761,10676.0
2019-07-22 10:40:00,167.75,167.75,167.36,167.41,17671.0,161.3049,161.3049,160.9299,160.978,17671.0
2019-07-22 10:50:00,167.43,167.45,167.34,167.42,6822.0,160.9972,161.0164,160.9107,160.9876,6822.0
2019-07-22 11:00:00,167.47,167.51,167.39,167.49,9073.0,161.0357,161.0741,160.9587,161.0549,9073.0
2019-07-22 11:10:00,167.42,167.43,167.33,167.37,4806.0,160.9876,160.9972,160.9011,160.9395,4806.0
2019-07-22 11:20:00,167.34,167.45,167.29,167.39,2969.0,160.9107,161.0164,160.8626,160.9587,2969.0
2019-07-22 11:30:00,167.47,167.63,167.38,167.61,6891.0,161.0357,161.1895,160.9491,161.1703,6891.0
2019-07-22 11:40:00,167.59,167.63,167.54,167.58,9430.0,161.1511,161.1895,161.103,161.1414,9430.0
2019-07-22 11:50:00,167.57,167.71,167.57,167.61,1262.0,161.1318,161.2665,161.1318,161.1703,1262.0
2019-07-22 12:00:00,167.63,167.64,167.47,167.47,2615.0,161.1895,161.1991,161.0357,161.0357,2615.0
2019-07-22 12:10:00,167.52,167.63,167.51,167.6,2188.0,161.0838,161.1895,161.0741,161.1607,2188.0
2019-07-22 12:20:00,167.65,167.78,167.64,167.72,3102.0,161.2088,161.3338,161.1991,161.2761,3102.0
2019-07-22 12:30:00,167.73,167.8,167.66,167.73,5664.0,161.2857,161.353,161.2184,161.2857,5664.0
2019-07-22 12:40:00,167.73,167.81,167.73,167.79,3074.0,161.2857,161.3626,161.2857,161.3434,3074.0
2019-07-22 12:50:00,167.76,167.85,167.74,167.84,10466.0,161.3145,161.4011,161.2953,161.3915,10466.0
2019-07-22 13:00:00,167.82,167.83,167.7,167.72,8888.0,161.3722,161.3818,161.2568,161.2761,8888.0
2019-07-22 13:10:00,167.74,167.79,167.72,167.77,4492.0,161.2953,161.3434,161.2761,161.3241,4492.0
2019-07-22 13:20:00,167.75,167.82,167.74,167.76,4962.0,161.3049,161.3722,161.2953,161.3145,4962.0
2019-07-22 13:30:00,167.78,167.87,167.78,167.86,7592.0,161.3338,161.4203,161.3338,161.4107,7592.0
2019-07-22 13:40:00,167.86,167.91,167.85,167.88,7663.0,161.4107,161.4588,161.4011,161.4299,7663.0
2019-07-22 13:50:00,167.86,167.92,167.86,167.92,3977.0,161.4107,161.4684,161.4107,161.4684,3977.0
2019-07-22 14:00:00,167.92,167.97,167.9,167.91,14186.0,161.4684,161.5165,161.4492,161.4588,14186.0
2019-07-22 14:10:00,167.91,167.94,167.86,167.88,7322.0,161.4588,161.4876,161.4107,161.4299,7322.0
2019-07-22 14:20:00,167.88,167.89,167.82,167.84,7148.0,161.4299,161.4395,161.3722,161.3915,7148.0
2019-07-22 14:30:00,167.83,167.84,167.7,167.7,5789.0,161.3818,161.3915,161.2568,161.2568,5789.0
2019-07-22 14:40:00,167.72,167.76,167.68,167.73,17811.0,161.2761,161.3145,161.2376,161.2857,17811.0
2019-07-22 14:50:00,167.78,167.86,167.77,167.86,15855.0,161.3338,161.4107,161.3241,161.4107,15855.0
2019-07-22 15:00:00,167.85,168.13,167.84,168.0,7125.0,161.4011,161.6703,161.3915,161.5453,7125.0
2019-07-22 15:10:00,167.99,167.99,167.89,167.91,5573.0,161.5357,161.5357,161.4395,161.4588,5573.0
2019-07-22 15:20:00,167.93,167.93,167.75,167.84,4391.0,161.478,161.478,161.3049,161.3915,4391.0
2019-07-22 15:30:00,167.85,167.85,167.64,167.67,6210.0,161.4011,161.4011,161.1991,161.228,6210.0
2019-07-22 15:40:00,167.65,167.76,167.64,167.74,11786.0,161.2088,161.3145,161.1991,161.2953,11786.0
2019-07-22 15:50:00,167.78,167.83,167.7,167.8,15624.0,161.3338,161.3818,161.2568,161.353,15624.0
2019-07-23 09:30:00,168.54,168.56,168.2,168.21,26980.0,162.0646,162.0838,161.7376,161.7472,26980.0
2019-07-23 09:40:00,168.17,168.29,168.09,168.14,12203.0,161.7088,161.8242,161.6319,161.6799,12203.0
2019-07-23 09:50:00,168.05,168.12,168.0,168.02,1961.0,161.5934,161.6607,161.5453,161.5645,1961.0
2019-07-23 10:00:00,167.99,168.15,167.99,168.06,2514.0,161.5357,161.6895,161.5357,161.603,2514.0
2019-07-23 10:10:00,167.93,167.93,167.75,167.75,6165.0,161.478,161.478,161.3049,161.3049,6165.0
2019-07-23 10:20:00,167.77,167.9,167.74,167.83,127468.0,161.3241,161.4492,161.2953,161.3818,127468.0
2019-07-23 10:30:00,167.88,168.11,167.86,168.05,5622.0,161.4299,161.6511,161.4107,161.5934,5622.0
2019-07-23 10:40:00,168.06,168.13,168.01,168.02,3748.0,161.603,161.6703,161.5549,161.5645,3748.0
2019-07-23 10:50:00,168.03,168.18,168.01,168.12,3949.0,161.5742,161.7184,161.5549,161.6607,3949.0
2019-07-23 11:00:00,168.07,168.08,167.9,167.97,2814.0,161.6126,161.6222,161.4492,161.5165,2814.0
2019-07-23 11:10:00,167.99,168.09,167.98,168.09,3096.0,161.5357,161.6319,161.5261,161.6319,3096.0
2019-07-23 11:20:00,168.06,168.11,168.01,168.03,4003.0,161.603,161.6511,161.5549,161.5742,4003.0
2019-07-23 11:30:00,168.0,168.02,167.77,167.82,3441.0,161.5453,161.5645,161.3241,161.3722,3441.0
2019-07-23 11:40:00,167.89,167.9,167.76,167.8,9756.0,161.4395,161.4492,161.3145,161.353,9756.0
2019-07-23 11:50:00,167.83,167.83,167.69,167.76,2886.0,161.3818,161.3818,161.2472,161.3145,2886.0
2019-07-23 12:00:00,167.77,167.81,167.58,167.7,5251.0,161.3241,161.3626,161.1414,161.2568,5251.0
2019-07-23 12:10:00,167.69,167.79,167.68,167.78,4249.0,161.2472,161.3434,161.2376,161.3338,4249.0
2019-07-23 12:20:00,167.83,167.84,167.69,167.7,2042.0,161.3818,161.3915,161.2472,161.2568,2042.0
2019-07-23 12:30:00,167.66,167.88,167.66,167.86,4639.0,161.2184,161.4299,161.2184,161.4107,4639.0
2019-07-23 12:40:00,167.84,167.98,167.82,167.95,4293.0,161.3915,161.5261,161.3722,161.4972,4293.0
2019-07-23 12:50:00,167.97,168.02,167.89,168.02,9499.0,161.5165,161.5645,161.4395,161.5645,9499.0
2019-07-23 13:00:00,167.98,168.04,167.94,167.96,2747.0,161.5261,161.5838,161.4876,161.5068,2747.0
2019-07-23 13:10:00,167.96,168.06,167.96,168.06,7561.0,161.5068,161.603,161.5068,161.603,7561.0
2019-07-23 13:20:00,168.03,168.08,167.99,168.02,4588.0,161.5742,161.6222,161.5357,161.5645,4588.0
2019-07-23 13:30:00,168.03,168.09,168.02,168.06,8945.0,161.5742,161.6319,161.5645,161.603,8945.0
2019-07-23 13:40:00,168.25,168.54,168.25,168.35,16302.0,161.7857,162.0646,161.7857,161.8819,16302.0
2019-07-23 13:50:00,168.32,168.58,168.28,168.51,8879.0,161.853,162.103,161.8146,162.0357,8879.0
2019-07-23 14:00:00,168.52,168.55,168.36,168.36,7452.0,162.0453,162.0742,161.8915,161.8915,7452.0
2019-07-23 14:10:00,168.33,168.44,168.33,168.44,8001.0,161.8626,161.9684,161.8626,161.9684,8001.0
2019-07-23 14:20:00,168.44,168.47,168.38,168.4,5311.0,161.9684,161.9973,161.9107,161.9299,5311.0
2019-07-23 14:30:00,168.39,168.46,168.34,168.4,8513.0,161.9203,161.9876,161.8722,161.9299,8513.0
2019-07-23 14:40:00,168.4,168.54,168.4,168.54,7717.0,161.9299,162.0646,161.9299,162.0646,7717.0
2019-07-23 14:50:00,168.52,168.59,168.49,168.55,20841.0,162.0453,162.1126,162.0165,162.0742,20841.0
2019-07-23 15:00:00,168.55,168.56,168.44,168.53,5661.0,162.0742,162.0838,161.9684,162.0549,5661.0
2019-07-23 15:10:00,168.48,168.52,168.42,168.49,7455.0,162.0069,162.0453,161.9492,162.0165,7455.0
2019-07-23 15:20:00,168.5,168.62,168.49,168.53,8396.0,162.0261,162.1415,162.0165,162.0549,8396.0
2019-07-23 15:30:00,168.59,168.73,168.59,168.66,13049.0,162.1126,162.2473,162.1126,162.18,13049.0
2019-07-23 15:40:00,168.67,168.73,168.6,168.62,7128.0,162.1896,162.2473,162.1223,162.1415,7128.0
2019-07-23 15:50:00,168.64,168.73,168.59,168.7,17877.0,162.1607,162.2473,162.1126,162.2184,17877.0
2019-07-24 09:30:00,168.31,168.69,168.26,168.42,18172.0,161.8434,162.2088,161.7953,161.9492,18172.0
2019-07-24 09:40:00,168.56,168.78,168.55,168.76,2445.0,162.0838,162.2953,162.0742,162.2761,2445.0
2019-07-24 09:50:00,168.78,169.01,168.76,168.8,13098.0,162.2953,162.5165,162.2761,162.3146,13098.0
2019-07-24 10:00:00,168.85,168.95,168.79,168.92,5447.0,162.3627,162.4588,162.305,162.43,5447.0
2019-07-24 10:10:00,168.93,168.94,168.73,168.82,6629.0,162.4396,162.4492,162.2473,162.3338,6629.0
2019-07-24 10:20:00,168.75,168.87,168.72,168.81,4932.0,162.2665,162.3819,162.2376,162.3242,4932.0
2019-07-24 10:30:00,168.86,169.15,168.82,169.15,11833.0,162.3723,162.6511,162.3338,162.6511,11833.0
2019-07-24 10:40:00,169.13,169.13,168.96,168.96,4452.0,162.6319,162.6319,162.4684,162.4684,4452.0
2019-07-24 10:50:00,168.96,168.96,168.85,168.89,8907.0,162.4684,162.4684,162.3627,162.4011,8907.0
2019-07-24 11:00:00,168.88,168.88,168.72,168.8,3705.0,162.3915,162.3915,162.2376,162.3146,3705.0
2019-07-24 11:10:00,168.78,168.88,168.76,168.77,8785.0,162.2953,162.3915,162.2761,162.2857,8785.0
2019-07-24 11:20:00,168.73,168.74,168.65,168.71,2338.0,162.2473,162.2569,162.1703,162.228,2338.0
2019-07-24 11:30:00,168.79,168.91,168.79,168.91,3506.0,162.305,162.4203,162.305,162.4203,3506.0
2019-07-24 11:40:00,168.93,168.93,168.84,168.87,4681.0,162.4396,162.4396,162.353,162.3819,4681.0
2019-07-24 11:50:00,168.87,168.88,168.75,168.76,3051.0,162.3819,162.3915,162.2665,162.2761,3051.0
2019-07-24 12:00:00,168.8,168.84,168.78,168.84,2182.0,162.3146,162.353,162.2953,162.353,2182.0
2019-07-24 12:10:00,168.9,168.93,168.79,168.84,4239.0,162.4107,162.4396,162.305,162.353,4239.0
2019-07-24 12:20:00,168.81,168.97,168.81,168.92,5866.0,162.3242,162.478,162.3242,162.43,5866.0
2019-07-24 12:30:00,168.9,169.0,168.9,168.95,5105.0,162.4107,162.5069,162.4107,162.4588,5105.0
2019-07-24 12:40:00,168.98,169.08,168.98,169.05,4115.0,162.4877,162.5838,162.4877,162.555,4115.0
2019-07-24 12:50:00,169.05,169.1,169.04,169.04,4141.0,162.555,162.603,162.5454,162.5454,4141.0
2019-07-24 13:00:00,169.1,169.1,169.0,169.07,6618.0,162.603,162.603,162.5069,162.5742,6618.0
2019-07-24 13:10:00,169.07,169.08,169.02,169.04,5078.0,162.5742,162.5838,162.5261,162.5454,5078.0
2019-07-24 13:20:00,169.04,169.08,169.01,169.05,7136.0,162.5454,162.5838,162.5165,162.555,7136.0
2019-07-24 13:30:00,169.04,169.04,168.98,169.0,11691.0,162.5454,162.5454,162.4877,162.5069,11691.0
2019-07-24 13:40:00,168.96,169.08,168.95,169.08,7478.0,162.4684,162.5838,162.4588,162.5838,7478.0
2019-07-24 13:50:00,169.07,169.13,169.05,169.13,6331.0,162.5742,162.6319,162.555,162.6319,6331.0
2019-07-24 14:00:00,169.11,169.26,169.11,169.17,16820.0,162.6127,162.7569,162.6127,162.6704,16820.0
2019-07-24 14:10:00,169.18,169.2,169.08,169.19,11222.0,162.68,162.6992,162.5838,162.6896,11222.0
2019-07-24 14:20:00,169.23,169.27,169.18,169.26,16978.0,162.7281,162.7665,162.68,162.7569,16978.0
2019-07-24 14:30:00,169.28,169.34,169.25,169.29,34386.0,162.7761,162.8338,162.7473,162.7857,34386.0
2019-07-24 14:40:00,169.3,169.3,169.23,169.27,3911.0,162.7954,162.7954,162.7281,162.7665,3911.0
2019-07-24 14:50:00,169.31,169.44,169.28,169.41,30271.0,162.805,162.93,162.7761,162.9011,30271.0
2019-07-24 15:00:00,169.45,169.49,169.41,169.46,10452.0,162.9396,162.9781,162.9011,162.9492,10452.0
2019-07-24 15:10:00,169.49,169.62,169.48,169.55,4990.0,162.9781,163.1031,162.9684,163.0358,4990.0
2019-07-24 15:20:00,169.57,169.68,169.53,169.67,4955.0,163.055,163.1608,163.0165,163.1511,4955.0
2019-07-24 15:30:00,169.68,169.72,169.63,169.69,7790.0,163.1608,163.1992,163.1127,163.1704,7790.0
2019-07-24 15:40:00,169.69,169.77,169.65,169.7,8382.0,163.1704,163.2473,163.1319,163.18,8382.0
2019-07-24 15:50:00,169.71,169.83,169.68,169.83,25788.0,163.1896,163.305,163.1608,163.305,25788.0
2019-07-25 09:30:00,169.55,169.55,168.96,168.96,41453.0,163.0358,163.0358,162.4684,162.4684,41453.0
2019-07-25 09:40:00,168.98,169.08,168.56,168.7,44972.0,162.4877,162.5838,162.0838,162.2184,44972.0
2019-07-25 09:50:00,168.63,168.78,168.47,168.78,20170.0,162.1511,162.2953,161.9973,162.2953,20170.0
2019-07-25 10:00:00,168.77,168.9,168.74,168.87,10502.0,162.2857,162.4107,162.2569,162.3819,10502.0
2019-07-25 10:10:00,168.94,168.94,168.74,168.83,8841.0,162.4492,162.4492,162.2569,162.3434,8841.0
2019-07-25 10:20:00,168.82,168.83,168.55,168.75,12806.0,162.3338,162.3434,162.0742,162.2665,12806.0
2019-07-25 10:30:00,168.78,169.18,168.77,169.18,6140.0,162.2953,162.68,162.2857,162.68,6140.0
2019-07-25 10:40:00,169.2,169.25,169.15,169.17,6989.0,162.6992,162.7473,162.6511,162.6704,6989.0
2019-07-25 10:50:00,169.19,169.28,169.07,169.15,14438.0,162.6896,162.7761,162.5742,162.6511,14438.0
2019-07-25 11:00:00,169.12,169.27,169.12,169.14,15720.0,162.6223,162.7665,162.6223,162.6415,15720.0
2019-07-25 11:10:00,169.2,169.22,168.96,169.0,10443.0,162.6992,162.7184,162.4684,162.5069,10443.0
2019-07-25 11:20:00,168.96,168.97,168.86,168.97,3864.0,162.4684,162.478,162.3723,162.478,3864.0
2019-07-25 11:30:00,168.96,169.0,168.86,168.9,4347.0,162.4684,162.5069,162.3723,162.4107,4347.0
2019-07-25 11:40:00,169.01,169.08,168.83,168.83,12667.0,162.5165,162.5838,162.3434,162.3434,12667.0
2019-07-25 11:50:00,168.86,168.95,168.75,168.92,5457.0,162.3723,162.4588,162.2665,162.43,5457.0
2019-07-25 12:00:00,168.91,168.93,168.71,168.73,51499.0,162.4203,162.4396,162.228,162.2473,51499.0
2019-07-25 12:10:00,168.73,168.96,168.73,168.96,14748.0,162.2473,162.4684,162.2473,162.4684,14748.0
2019-07-25 12:20:00,168.99,169.0,168.92,168.95,7567.0,162.4973,162.5069,162.43,162.4588,7567.0
2019-07-25 12:30:00,168.91,168.95,168.64,168.64,14157.0,162.4203,162.4588,162.1607,162.1607,14157.0
2019-07-25 12:40:00,168.6,168.63,168.4,168.62,7110.0,162.1223,162.1511,161.9299,162.1415,7110.0
2019-07-25 12:50:00,168.65,168.65,168.49,168.59,5162.0,162.1703,162.1703,162.0165,162.1126,5162.0
2019-07-25 13:00:00,168.54,168.59,168.38,168.54,10994.0,162.0646,162.1126,161.9107,162.0646,10994.0
2019-07-25 13:10:00,168.56,168.59,168.5,168.55,4355.0,162.0838,162.1126,162.0261,162.0742,4355.0
2019-07-25 13:20:00,168.52,168.59,168.45,168.59,3514.0,162.0453,162.1126,161.978,162.1126,3514.0
2019-07-25 13:30:00,168.62,168.75,168.62,168.74,9630.0,162.1415,162.2665,162.1415,162.2569,9630.0
2019-07-25 13:40:00,168.79,168.9,168.78,168.81,5721.0,162.305,162.4107,162.2953,162.3242,5721.0
2019-07-25 13:50:00,168.8,168.8,168.7,168.7,7860.0,162.3146,162.3146,162.2184,162.2184,7860.0
2019-07-25 14:00:00,168.65,168.89,168.65,168.86,8658.0,162.1703,162.4011,162.1703,162.3723,8658.0
2019-07-25 14:10:00,168.89,169.02,168.88,168.94,8391.0,162.4011,162.5261,162.3915,162.4492,8391.0
2019-07-25 14:20:00,168.93,169.0,168.89,168.91,20627.0,162.4396,162.5069,162.4011,162.4203,20627.0
2019-07-25 14:30:00,168.84,168.93,168.82,168.82,9980.0,162.353,162.4396,162.3338,162.3338,9980.0
2019-07-25 14:40:00,168.8,168.87,168.7,168.74,8548.0,162.3146,162.3819,162.2184,162.2569,8548.0
2019-07-25 14:50:00,168.78,168.79,168.65,168.72,13175.0,162.2953,162.305,162.1703,162.2376,13175.0
2019-07-25 15:00:00,168.68,168.8,168.52,168.59,48257.0,162.1992,162.3146,162.0453,162.1126,48257.0
2019-07-25 15:10:00,168.52,168.73,168.51,168.71,7283.0,162.0453,162.2473,162.0357,162.228,7283.0
2019-07-25 15:20:00,168.73,168.81,168.69,168.8,6836.0,162.2473,162.3242,162.2088,162.3146,6836.0
2019-07-25 15:30:00,168.89,168.93,168.73,168.73,17218.0,162.4011,162.4396,162.2473,162.2473,17218.0
2019-07-25 15:40:00,168.69,168.84,168.68,168.81,7386.0,162.2088,162.353,162.1992,162.3242,7386.0
2019-07-25 15:50:00,168.81,168.92,168.53,168.76,44213.0,162.3242,162.43,162.0549,162.2761,44213.0
2019-07-26 09:30:00,169.57,170.14,169.47,170.03,24647.0,163.055,163.6031,162.9588,163.4973,24647.0
2019-07-26 09:40:00,170.12,170.12,169.89,169.92,7582.0,163.5839,163.5839,163.3627,163.3915,7582.0
2019-07-26 09:50:00,169.92,170.09,169.91,170.04,12563.0,163.3915,163.555,163.3819,163.5069,12563.0
2019-07-26 10:00:00,169.99,170.03,169.83,169.86,31793.0,163.4589,163.4973,163.305,163.3338,31793.0
2019-07-26 10:10:00,169.85,169.96,169.77,169.91,8166.0,163.3242,163.43,163.2473,163.3819,8166.0
2019-07-26 10:20:00,169.87,169.87,169.75,169.81,4258.0,163.3435,163.3435,163.2281,163.2858,4258.0
2019-07-26 10:30:00,169.77,169.78,169.66,169.74,2791.0,163.2473,163.2569,163.1415,163.2185,2791.0
2019-07-26 10:40:00,169.71,169.79,169.59,169.67,2779.0,163.1896,163.2665,163.0742,163.1511,2779.0
2019-07-26 10:50:00,169.66,169.81,169.66,169.77,7764.0,163.1415,163.2858,163.1415,163.2473,7764.0
2019-07-26 11:00:00,169.74,169.83,169.74,169.78,4576.0,163.2185,163.305,163.2185,163.2569,4576.0
2019-07-26 11:10:00,169.76,169.9,169.7,169.8,2711.0,163.2377,163.3723,163.18,163.2762,2711.0
2019-07-26 11:20:00,169.92,170.0,169.9,170.0,2030.0,163.3915,163.4685,163.3723,163.4685,2030.0
2019-07-26 11:30:00,169.99,170.14,169.99,170.14,5002.0,163.4589,163.6031,163.4589,163.6031,5002.0
2019-07-26 11:40:00,170.15,170.15,170.09,170.11,5877.0,163.6127,163.6127,163.555,163.5742,5877.0
2019-07-26 11:50:00,170.11,170.19,170.11,170.19,5849.0,163.5742,163.6512,163.5742,163.6512,5849.0
2019-07-26 12:00:00,170.19,170.19,170.09,170.16,4464.0,163.6512,163.6512,163.555,163.6223,4464.0
2019-07-26 12:10:00,170.17,170.19,170.06,170.07,2841.0,163.6319,163.6512,163.5262,163.5358,2841.0
2019-07-26 12:20:00,170.1,170.13,170.08,170.12,3993.0,163.5646,163.5935,163.5454,163.5839,3993.0
2019-07-26 12:30:00,170.12,170.13,170.02,170.03,5674.0,163.5839,163.5935,163.4877,163.4973,5674.0
2019-07-26 12:40:00,170.04,170.06,170.02,170.05,5248.0,163.5069,163.5262,163.4877,163.5165,5248.0
2019-07-26 12:50:00,170.03,170.13,170.02,170.12,2581.0,163.4973,163.5935,163.4877,163.5839,2581.0
2019-07-26 13:00:00,170.14,170.14,170.07,170.1,6098.0,163.6031,163.6031,163.5358,163.5646,6098.0
2019-07-26 13:10:00,170.13,170.23,170.13,170.19,4511.0,163.5935,163.6896,163.5935,163.6512,4511.0
2019-07-26 13:20:00,170.24,170.27,170.19,170.19,2080.0,163.6992,163.7281,163.6512,163.6512,2080.0
2019-07-26 13:30:00,170.19,170.25,170.19,170.24,6950.0,163.6512,163.7089,163.6512,163.6992,6950.0
2019-07-26 13:40:00,170.21,170.21,170.11,170.12,2707.0,163.6704,163.6704,163.5742,163.5839,2707.0
2019-07-26 13:50:00,170.1,170.23,170.1,170.22,2383.0,163.5646,163.6896,163.5646,163.68,2383.0
2019-07-26 14:00:00,170.25,170.26,170.16,170.21,3387.0,163.7089,163.7185,163.6223,163.6704,3387.0
2019-07-26 14:10:00,170.21,170.25,170.19,170.22,11986.0,163.6704,163.7089,163.6512,163.68,11986.0
2019-07-26 14:20:00,170.22,170.25,170.16,170.19,35938.0,163.68,163.7089,163.6223,163.6512,35938.0
2019-07-26 14:30:00,170.2,170.26,170.19,170.24,14501.0,163.6608,163.7185,163.6512,163.6992,14501.0
2019-07-26 14:40:00,170.22,170.3,170.18,170.29,21834.0,163.68,163.7569,163.6416,163.7473,21834.0
2019-07-26 14:50:00,170.28,170.34,170.27,170.32,5284.0,163.7377,163.7954,163.7281,163.7762,5284.0
2019-07-26 15:00:00,170.28,170.38,170.27,170.31,6075.0,163.7377,163.8339,163.7281,163.7666,6075.0
2019-07-26 15:10:00,170.32,170.4,170.29,170.39,8472.0,163.7762,163.8531,163.7473,163.8435,8472.0
2019-07-26 15:20:00,170.39,170.42,170.34,170.37,6955.0,163.8435,163.8723,163.7954,163.8243,6955.0
2019-07-26 15:30:00,170.37,170.42,170.37,170.4,13637.0,163.8243,163.8723,163.8243,163.8531,13637.0
2019-07-26 15:40:00,170.38,170.39,170.32,170.32,3489.0,163.8339,163.8435,163.7762,163.7762,3489.0
2019-07-26 15:50:00,170.36,170.4,170.25,170.27,8239.0,163.8146,163.8531,163.7089,163.7281,8239.0
2019-07-29 09:30:00,170.13,170.2,169.86,169.88,22803.0,163.5935,163.6608,163.3338,163.3531,22803.0
2019-07-29 09:40:00,169.73,169.8,169.59,169.66,5229.0,163.2088,163.2762,163.0742,163.1415,5229.0
2019-07-29 09:50:00,169.61,169.61,169.16,169.19,2146.0,163.0935,163.0935,162.6607,162.6896,2146.0
2019-07-29 10:00:00,169.18,169.26,169.03,169.03,9658.0,162.68,162.7569,162.5357,162.5357,9658.0
2019-07-29 10:10:00,169.02,169.19,168.9,169.18,5941.0,162.5261,162.6896,162.4107,162.68,5941.0
2019-07-29 10:20:00,169.27,169.29,169.24,169.24,2063.0,162.7665,162.7857,162.7377,162.7377,2063.0
2019-07-29 10:30:00,169.18,169.37,169.17,169.28,2373.0,162.68,162.8627,162.6704,162.7761,2373.0
2019-07-29 10:40:00,169.18,169.38,169.18,169.35,2627.0,162.68,162.8723,162.68,162.8434,2627.0
2019-07-29 10:50:00,169.4,169.42,169.19,169.19,3390.0,162.8915,162.9108,162.6896,162.6896,3390.0
2019-07-29 11:00:00,169.17,169.34,169.17,169.29,7719.0,162.6704,162.8338,162.6704,162.7857,7719.0
2019-07-29 11:10:00,169.24,169.38,169.2,169.36,3603.0,162.7377,162.8723,162.6992,162.8531,3603.0
2019-07-29 11:20:00,169.38,169.42,169.34,169.39,5507.0,162.8723,162.9108,162.8338,162.8819,5507.0
2019-07-29 11:30:00,169.36,169.42,169.33,169.42,5341.0,162.8531,162.9108,162.8242,162.9108,5341.0
2019-07-29 11:40:00,169.44,169.48,169.41,169.46,10210.0,162.93,162.9684,162.9011,162.9492,10210.0
2019-07-29 11:50:00,169.44,169.49,169.42,169.44,4820.0,162.93,162.9781,162.9108,162.93,4820.0
2019-07-29 12:00:00,169.44,169.44,169.31,169.34,3613.0,162.93,162.93,162.805,162.8338,3613.0
2019-07-29 12:10:00,169.31,169.31,169.23,169.25,2630.0,162.805,162.805,162.7281,162.7473,2630.0
2019-07-29 12:20:00,169.3,169.37,169.26,169.32,3641.0,162.7954,162.8627,162.7569,162.8146,3641.0
2019-07-29 12:30:00,169.32,169.39,169.27,169.31,16458.0,162.8146,162.8819,162.7665,162.805,16458.0
2019-07-29 12:40:00,169.32,169.37,169.25,169.37,7677.0,162.8146,162.8627,162.7473,162.8627,7677.0
2019-07-29 12:50:00,169.38,169.5,169.38,169.5,4115.0,162.8723,162.9877,162.8723,162.9877,4115.0
2019-07-29 13:00:00,169.53,169.6,169.46,169.49,9289.0,163.0165,163.0838,162.9492,162.9781,9289.0
2019-07-29 13:10:00,169.49,169.59,169.48,169.56,4125.0,162.9781,163.0742,162.9684,163.0454,4125.0
2019-07-29 13:20:00,169.55,169.59,169.53,169.54,9128.0,163.0358,163.0742,163.0165,163.0261,9128.0
2019-07-29 13:30:00,169.6,169.63,169.55,169.57,8019.0,163.0838,163.1127,163.0358,163.055,8019.0
2019-07-29 13:40:00,169.56,169.58,169.48,169.48,8896.0,163.0454,163.0646,162.9684,162.9684,8896.0
2019-07-29 13:50:00,169.49,169.54,169.48,169.51,19842.0,162.9781,163.0261,162.9684,162.9973,19842.0
2019-07-29 14:00:00,169.51,169.52,169.41,169.41,4620.0,162.9973,163.0069,162.9011,162.9011,4620.0
2019-07-29 14:10:00,169.44,169.54,169.44,169.51,13061.0,162.93,163.0261,162.93,162.9973,13061.0
2019-07-29 14:20:00,169.51,169.59,169.5,169.58,11186.0,162.9973,163.0742,162.9877,163.0646,11186.0
2019-07-29 14:30:00,169.57,169.58,169.46,169.53,13874.0,163.055,163.0646,162.9492,163.0165,13874.0
2019-07-29 14:40:00,169.49,169.53,169.45,169.49,20464.0,162.9781,163.0165,162.9396,162.9781,20464.0
2019-07-29 14:50:00,169.5,169.65,169.48,169.61,27747.0,162.9877,163.1319,162.9684,163.0935,27747.0
2019-07-29 15:00:00,169.61,169.64,169.52,169.59,22506.0,163.0935,163.1223,163.0069,163.0742,22506.0
2019-07-29 15:10:00,169.59,169.61,169.52,169.58,23061.0,163.0742,163.0935,163.0069,163.0646,23061.0
2019-07-29 15:20:00,169.59,169.62,169.52,169.56,20408.0,163.0742,163.1031,163.0069,163.0454,20408.0
2019-07-29 15:30:00,169.57,169.67,169.54,169.67,9082.0,163.055,163.1511,163.0261,163.1511,9082.0
2019-07-29 15:40:00,169.72,169.75,169.66,169.7,8112.0,163.1992,163.2281,163.1415,163.18,8112.0
2019-07-29 15:50:00,169.73,169.76,169.64,169.64,14249.0,163.2088,163.2377,163.1223,163.1223,14249.0
2019-07-30 09:30:00,168.57,168.89,168.38,168.76,24459.0,162.0934,162.4011,161.9107,162.2761,24459.0
2019-07-30 09:40:00,168.87,169.13,168.82,168.95,5914.0,162.3819,162.6319,162.3338,162.4588,5914.0
2019-07-30 09:50:00,168.84,169.01,168.84,168.98,7752.0,162.353,162.5165,162.353,162.4877,7752.0
2019-07-30 10:00:00,168.91,169.21,168.88,169.09,6339.0,162.4203,162.7088,162.3915,162.5934,6339.0
2019-07-30 10:10:00,169.05,169.19,168.85,169.12,6077.0,162.555,162.6896,162.3627,162.6223,6077.0
2019-07-30 10:20:00,169.06,169.13,169.03,169.11,2325.0,162.5646,162.6319,162.5357,162.6127,2325.0
2019-07-30 10:30:00,169.1,169.27,169.06,169.1,9701.0,162.603,162.7665,162.5646,162.603,9701.0
2019-07-30 10:40:00,169.07,169.18,169.07,169.15,2982.0,162.5742,162.68,162.5742,162.6511,2982.0
2019-07-30 10:50:00,169.16,169.27,169.14,169.2,7049.0,162.6607,162.7665,162.6415,162.6992,7049.0
2019-07-30 11:00:00,169.28,169.37,169.26,169.34,6374.0,162.7761,162.8627,162.7569,162.8338,6374.0
2019-07-30 11:10:00,169.29,169.37,169.25,169.27,8346.0,162.7857,162.8627,162.7473,162.7665,8346.0
2019-07-30 11:20:00,169.24,169.31,169.21,169.23,5905.0,162.7377,162.805,162.7088,162.7281,5905.0
2019-07-30 11:30:00,169.26,169.4,169.25,169.27,10189.0,162.7569,162.8915,162.7473,162.7665,10189.0
2019-07-30 11:40:00,169.26,169.27,169.14,169.15,2799.0,162.7569,162.7665,162.6415,162.6511,2799.0
2019-07-30 11:50:00,169.03,169.08,168.97,168.98,5521.0,162.5357,162.5838,162.478,162.4877,5521.0
2019-07-30 12:00:00,169.05,169.11,169.04,169.08,11638.0,162.555,162.6127,162.5454,162.5838,11638.0
2019-07-30 12:10:00,169.07,169.17,169.07,169.17,8821.0,162.5742,162.6704,162.5742,162.6704,8821.0
2019-07-30 12:20:00,169.15,169.16,169.07,169.09,4519.0,162.6511,162.6607,162.5742,162.5934,4519.0
2019-07-30 12:30:00,169.16,169.2,169.14,169.17,2900.0,162.6607,162.6992,162.6415,162.6704,2900.0
2019-07-30 12:40:00,169.15,169.18,169.1,169.1,6386.0,162.6511,162.68,162.603,162.603,6386.0
2019-07-30 12:50:00,169.09,169.09,168.95,169.0,8096.0,162.5934,162.5934,162.4588,162.5069,8096.0
2019-07-30 13:00:00,169.0,169.07,168.98,169.04,6258.0,162.5069,162.5742,162.4877,162.5454,6258.0
2019-07-30 13:10:00,169.05,169.09,169.03,169.09,1699.0,162.555,162.5934,162.5357,162.5934,1699.0
2019-07-30 13:20:00,169.07,169.12,169.04,169.07,3649.0,162.5742,162.6223,162.5454,162.5742,3649.0
2019-07-30 13:30:00,169.09,169.13,169.08,169.13,8277.0,162.5934,162.6319,162.5838,162.6319,8277.0
2019-07-30 13:40:00,169.11,169.2,169.1,169.19,7344.0,162.6127,162.6992,162.603,162.6896,7344.0
2019-07-30 13:50:00,169.22,169.29,169.21,169.23,17920.0,162.7184,162.7857,162.7088,162.7281,17920.0
2019-07-30 14:00:00,169.28,169.57,169.28,169.5,11995.0,162.7761,163.055,162.7761,162.9877,11995.0
2019-07-30 14:10:00,169.52,169.58,169.5,169.53,7201.0,163.0069,163.0646,162.9877,163.0165,7201.0
2019-07-30 14:20:00,169.58,169.58,169.45,169.47,8624.0,163.0646,163.0646,162.9396,162.9588,8624.0
2019-07-30 14:30:00,169.46,169.5,169.42,169.43,9428.0,162.9492,162.9877,162.9108,162.9204,9428.0
2019-07-30 14:40:00,169.41,169.44,169.3,169.37,19718.0,162.9011,162.93,162.7954,162.8627,19718.0
2019-07-30 14:50:00,169.33,169.35,169.26,169.31,5913.0,162.8242,162.8434,162.7569,162.805,5913.0
2019-07-30 15:00:00,169.31,169.36,169.22,169.22,8985.0,162.805,162.8531,162.7184,162.7184,8985.0
2019-07-30 15:10:00,169.25,169.27,169.19,169.21,13581.0,162.7473,162.7665,162.6896,162.7088,13581.0
2019-07-30 15:20:00,169.22,169.23,169.04,169.06,16837.0,162.7184,162.7281,162.5454,162.5646,16837.0
2019-07-30 15:30:00,169.06,169.08,169.0,169.05,6986.0,162.5646,162.5838,162.5069,162.555,6986.0
2019-07-30 15:40:00,169.0,169.09,168.94,169.09,9259.0,162.5069,162.5934,162.4492,162.5934,9259.0
2019-07-30 15:50:00,169.13,169.17,168.92,169.14,35631.0,162.6319,162.6704,162.43,162.6415,35631.0
2019-07-31 09:30:00,169.47,169.5,169.32,169.37,19959.0,162.9588,162.9877,162.8146,162.8627,19959.0
2019-07-31 09:40:00,169.41,169.54,169.33,169.4,6902.0,162.9011,163.0261,162.8242,162.8915,6902.0
2019-07-31 09:50:00,169.28,169.44,169.24,169.39,7785.0,162.7761,162.93,162.7377,162.8819,7785.0
2019-07-31 10:00:00,169.46,169.52,169.38,169.47,4759.0,162.9492,163.0069,162.8723,162.9588,4759.0
2019-07-31 10:10:00,169.54,169.58,169.35,169.35,11154.0,163.0261,163.0646,162.8434,162.8434,11154.0
2019-07-31 10:20:00,169.45,169.49,169.33,169.33,3309.0,162.9396,162.9781,162.8242,162.8242,3309.0
2019-07-31 10:30:00,169.2,169.29,169.16,169.2,15460.0,162.6992,162.7857,162.6607,162.6992,15460.0
2019-07-31 10:40:00,169.25,169.25,169.18,169.24,9994.0,162.7473,162.7473,162.68,162.7377,9994.0
2019-07-31 10:50:00,169.24,169.38,169.23,169.38,3830.0,162.7377,162.8723,162.7281,162.8723,3830.0
2019-07-31 11:00:00,169.39,169.46,169.35,169.44,7619.0,162.8819,162.9492,162.8434,162.93,7619.0
2019-07-31 11:10:00,169.47,169.53,169.38,169.46,5875.0,162.9588,163.0165,162.8723,162.9492,5875.0
2019-07-31 11:20:00,169.46,169.6,169.42,169.52,4205.0,162.9492,163.0838,162.9108,163.0069,4205.0
2019-07-31 11:30:00,169.5,169.56,169.43,169.43,7015.0,162.9877,163.0454,162.9204,162.9204,7015.0
2019-07-31 11:40:00,169.5,169.56,169.46,169.55,5569.0,162.9877,163.0454,162.9492,163.0358,5569.0
2019-07-31 11:50:00,169.52,169.58,169.52,169.58,1941.0,163.0069,163.0646,163.0069,163.0646,1941.0
2019-07-31 12:00:00,169.6,169.6,169.49,169.49,5142.0,163.0838,163.0838,162.9781,162.9781,5142.0
2019-07-31 12:10:00,169.52,169.53,169.47,169.47,3384.0,163.0069,163.0165,162.9588,162.9588,3384.0
2019-07-31 12:20:00,169.49,169.51,169.42,169.43,1976.0,162.9781,162.9973,162.9108,162.9204,1976.0
2019-07-31 12:30:00,169.45,169.45,169.35,169.35,4980.0,162.9396,162.9396,162.8434,162.8434,4980.0
2019-07-31 12:40:00,169.36,169.39,169.33,169.34,5133.0,162.8531,162.8819,162.8242,162.8338,5133.0
2019-07-31 12:50:00,169.36,169.43,169.35,169.42,5446.0,162.8531,162.9204,162.8434,162.9108,5446.0
2019-07-31 13:00:00,169.43,169.48,169.4,169.45,9349.0,162.9204,162.9684,162.8915,162.9396,9349.0
2019-07-31 13:10:00,169.47,169.51,169.33,169.34,3156.0,162.9588,162.9973,162.8242,162.8338,3156.0
2019-07-31 13:20:00,169.35,169.37,169.29,169.31,2802.0,162.8434,162.8627,162.7857,162.805,2802.0
2019-07-31 13:30:00,169.33,169.39,169.31,169.32,9578.0,162.8242,162.8819,162.805,162.8146,9578.0
2019-07-31 13:40:00,169.32,169.35,169.29,169.35,8637.0,162.8146,162.8434,162.7857,162.8434,8637.0
2019-07-31 13:50:00,169.3,169.35,169.14,169.33,10617.0,162.7954,162.8434,162.6415,162.8242,10617.0
2019-07-31 14:00:00,169.25,169.34,168.74,169.02,13082.0,162.7473,162.8338,162.2569,162.5261,13082.0
2019-07-31 14:10:00,169.06,169.35,169.05,169.18,6287.0,162.5646,162.8434,162.555,162.68,6287.0
2019-07-31 14:20:00,169.19,169.19,168.92,169.05,40164.0,162.6896,162.6896,162.43,162.555,40164.0
2019-07-31 14:30:00,169.12,169.27,168.28,168.29,31709.0,162.6223,162.7665,161.8146,161.8242,31709.0
2019-07-31 14:40:00,168.26,168.46,167.12,167.17,28222.0,161.7953,161.9876,160.6991,160.7472,28222.0
2019-07-31 14:50:00,167.05,167.26,165.66,167.09,52535.0,160.6318,160.8337,159.2952,160.6703,52535.0
2019-07-31 15:00:00,167.15,168.04,166.94,167.74,10879.0,160.728,161.5838,160.526,161.2953,10879.0
2019-07-31 15:10:00,167.72,167.87,167.34,167.87,27337.0,161.2761,161.4203,160.9107,161.4203,27337.0
2019-07-31 15:20:00,167.86,168.2,167.86,168.13,7407.0,161.4107,161.7376,161.4107,161.6703,7407.0
2019-07-31 15:30:00,168.06,168.06,167.7,167.91,22451.0,161.603,161.603,161.2568,161.4588,22451.0
2019-07-31 15:40:00,167.91,167.94,167.6,167.73,15597.0,161.4588,161.4876,161.1607,161.2857,15597.0
2019-07-31 15:50:00,167.69,167.69,167.11,167.11,28014.0,161.2472,161.2472,160.6895,160.6895,28014.0
2019-08-01 09:30:00,167.33,168.14,167.33,168.07,27286.0,160.9011,161.6799,160.9011,161.6126,27286.0
2019-08-01 09:40:00,167.95,168.07,167.89,168.04,8860.0,161.4972,161.6126,161.4395,161.5838,8860.0
2019-08-01 09:50:00,168.03,168.11,167.92,168.06,8486.0,161.5742,161.6511,161.4684,161.603,8486.0
2019-08-01 10:00:00,168.09,168.33,168.05,168.33,15863.0,161.6319,161.8626,161.5934,161.8626,15863.0
2019-08-01 10:10:00,168.38,168.54,168.28,168.53,5332.0,161.9107,162.0646,161.8146,162.0549,5332.0
2019-08-01 10:20:00,168.58,168.87,168.57,168.87,5898.0,162.103,162.3819,162.0934,162.3819,5898.0
2019-08-01 10:30:00,168.91,169.11,168.85,168.93,10597.0,162.4203,162.6127,162.3627,162.4396,10597.0
2019-08-01 10:40:00,168.96,169.14,168.96,169.14,5112.0,162.4684,162.6415,162.4684,162.6415,5112.0
2019-08-01 10:50:00,169.29,169.4,169.18,169.36,8819.0,162.7857,162.8915,162.68,162.8531,8819.0
2019-08-01 11:00:00,169.36,169.56,169.21,169.25,15681.0,162.8531,163.0454,162.7088,162.7473,15681.0
2019-08-01 11:10:00,169.31,169.37,169.26,169.28,2623.0,162.805,162.8627,162.7569,162.7761,2623.0
2019-08-01 11:20:00,169.37,169.7,169.37,169.65,4339.0,162.8627,163.18,162.8627,163.1319,4339.0
2019-08-01 11:30:00,169.69,169.7,169.51,169.58,14071.0,163.1704,163.18,162.9973,163.0646,14071.0
2019-08-01 11:40:00,169.62,169.74,169.55,169.73,10970.0,163.1031,163.2185,163.0358,163.2088,10970.0
2019-08-01 11:50:00,169.7,169.7,169.46,169.5,5115.0,163.18,163.18,162.9492,162.9877,5115.0
2019-08-01 12:00:00,169.46,169.46,169.36,169.38,5929.0,162.9492,162.9492,162.8531,162.8723,5929.0
2019-08-01 12:10:00,169.43,169.46,169.32,169.33,6038.0,162.9204,162.9492,162.8146,162.8242,6038.0
2019-08-01 12:20:00,169.31,169.4,169.27,169.38,4998.0,162.805,162.8915,162.7665,162.8723,4998.0
2019-08-01 12:30:00,169.35,169.45,169.34,169.45,3956.0,162.8434,162.9396,162.8338,162.9396,3956.0
2019-08-01 12:40:00,169.47,169.63,169.47,169.59,6504.0,162.9588,163.1127,162.9588,163.0742,6504.0
2019-08-01 12:50:00,169.62,169.64,169.43,169.46,3732.0,163.1031,163.1223,162.9204,162.9492,3732.0
2019-08-01 13:00:00,169.47,169.51,169.42,169.49,5059.0,162.9588,162.9973,162.9108,162.9781,5059.0
2019-08-01 13:10:00,169.48,169.53,169.43,169.53,1623.0,162.9684,163.0165,162.9204,163.0165,1623.0
2019-08-01 13:20:00,169.49,169.55,168.2,168.2,13658.0,162.9781,163.0358,161.7376,161.7376,13658.0
2019-08-01 13:30:00,168.06,168.6,167.24,167.24,29185.0,161.603,162.1223,160.8145,160.8145,29185.0
2019-08-01 13:40:00,167.24,167.62,166.94,167.22,37016.0,160.8145,161.1799,160.526,160.7953,37016.0
2019-08-01 13:50:00,167.29,167.42,166.46,167.1,14037.0,160.8626,160.9876,160.0645,160.6799,14037.0
2019-08-01 14:00:00,167.14,167.22,166.54,166.64,16367.0,160.7184,160.7953,160.1414,160.2376,16367.0
2019-08-01 14:10:00,166.52,166.68,166.11,166.6,9866.0,160.1222,160.276,159.7279,160.1991,9866.0
2019-08-01 14:20:00,166.53,166.53,165.9,166.31,11934.0,160.1318,160.1318,159.526,159.9202,11934.0
2019-08-01 14:30:00,166.29,166.3,165.72,165.73,39514.0,159.901,159.9106,159.3529,159.3625,39514.0
2019-08-01 14:40:00,165.74,166.37,165.58,166.37,9702.0,159.3721,159.9779,159.2183,159.9779,9702.0
2019-08-01 14:50:00,166.33,166.58,166.14,166.22,6544.0,159.9395,160.1799,159.7568,159.8337,6544.0
2019-08-01 15:00:00,166.26,166.4,165.97,166.03,16015.0,159.8722,160.0068,159.5933,159.651,16015.0
2019-08-01 15:10:00,165.97,166.46,165.89,166.32,14614.0,159.5933,160.0645,159.5164,159.9299,14614.0
2019-08-01 15:20:00,166.31,166.78,166.31,166.55,16293.0,159.9202,160.3722,159.9202,160.151,16293.0
2019-08-01 15:30:00,166.6,166.78,166.25,166.78,24270.0,160.1991,160.3722,159.8625,160.3722,24270.0
2019-08-01 15:40:00,166.81,166.84,166.47,166.5,23803.0,160.401,160.4299,160.0741,160.1029,23803.0
2019-08-01 15:50:00,166.32,166.35,165.95,166.12,26952.0,159.9299,159.9587,159.5741,159.7375,26952.0
2019-08-02 09:30:00,165.5,165.59,164.87,165.59,54542.0,159.1414,159.2279,158.5356,159.2279,54542.0
2019-08-02 09:40:00,165.41,165.41,164.66,164.66,11984.0,159.0548,159.0548,158.3336,158.3336,11984.0
2019-08-02 09:50:00,164.73,165.1,164.73,164.83,14145.0,158.4009,158.7567,158.4009,158.4971,14145.0
2019-08-02 10:00:00,165.05,165.05,164.44,164.5,11410.0,158.7087,158.7087,158.1221,158.1798,11410.0
2019-08-02 10:10:00,164.43,164.43,164.16,164.2,17831.0,158.1125,158.1125,157.8528,157.8913,17831.0
2019-08-02 10:20:00,164.25,164.5,164.15,164.44,114405.0,157.9394,158.1798,157.8432,158.1221,114405.0
2019-08-02 10:30:00,164.35,164.35,163.76,163.83,14179.0,158.0355,158.0355,157.4682,157.5355,14179.0
2019-08-02 10:40:00,163.71,163.95,163.64,163.69,10366.0,157.4201,157.6509,157.3528,157.4009,10366.0
2019-08-02 10:50:00,163.69,163.74,163.47,163.5,24503.0,157.4009,157.449,157.1894,157.2182,24503.0
2019-08-02 11:00:00,163.52,163.88,163.47,163.8,17607.0,157.2374,157.5836,157.1894,157.5067,17607.0
2019-08-02 11:10:00,163.84,164.38,163.84,164.31,9937.0,157.5451,158.0644,157.5451,157.9971,9937.0
2019-08-02 11:20:00,164.19,164.22,164.0,164.05,16199.0,157.8817,157.9105,157.699,157.7471,16199.0
2019-08-02 11:30:00,164.09,164.24,163.85,163.89,141228.0,157.7855,157.9298,157.5548,157.5932,141228.0
2019-08-02 11:40:00,163.82,164.03,163.76,163.96,18376.0,157.5259,157.7278,157.4682,157.6605,18376.0
2019-08-02 11:50:00,163.98,164.2,163.69,164.15,20518.0,157.6798,157.8913,157.4009,157.8432,20518.0
2019-08-02 12:00:00,164.1,164.38,164.05,164.38,14742.0,157.7952,158.0644,157.7471,158.0644,14742.0
2019-08-02 12:10:00,164.36,164.58,164.22,164.57,8079.0,158.0452,158.2567,157.9105,158.2471,8079.0
2019-08-02 12:20:00,164.65,164.7,164.52,164.7,20322.0,158.324,158.3721,158.199,158.3721,20322.0
2019-08-02 12:30:00,164.74,164.74,164.38,164.53,5318.0,158.4106,158.4106,158.0644,158.2086,5318.0
2019-08-02 12:40:00,164.43,164.52,164.3,164.31,6406.0,158.1125,158.199,157.9875,157.9971,6406.0
2019-08-02 12:50:00,164.29,164.36,164.03,164.07,11684.0,157.9779,158.0452,157.7278,157.7663,11684.0
2019-08-02 13:00:00,164.08,164.09,163.81,163.81,14115.0,157.7759,157.7855,157.5163,157.5163,14115.0
2019-08-02 13:10:00,163.93,163.95,163.75,163.87,57601.0,157.6317,157.6509,157.4586,157.574,57601.0
2019-08-02 13:20:00,163.91,164.1,163.86,164.0,19665.0,157.6125,157.7952,157.5644,157.699,19665.0
2019-08-02 13:30:00,163.99,164.01,163.68,163.75,11236.0,157.6894,157.7086,157.3913,157.4586,11236.0
2019-08-02 13:40:00,163.82,163.99,163.8,163.81,12066.0,157.5259,157.6894,157.5067,157.5163,12066.0
2019-08-02 13:50:00,163.81,163.86,163.76,163.8,2889.0,157.5163,157.5644,157.4682,157.5067,2889.0
2019-08-02 14:00:00,163.78,164.21,163.7,164.06,18668.0,157.4874,157.9009,157.4105,157.7567,18668.0
2019-08-02 14:10:00,164.12,164.29,164.09,164.23,20729.0,157.8144,157.9779,157.7855,157.9202,20729.0
2019-08-02 14:20:00,164.22,164.46,164.17,164.22,11627.0,157.9105,158.1413,157.8625,157.9105,11627.0
2019-08-02 14:30:00,164.2,164.36,164.06,164.34,14977.0,157.8913,158.0452,157.7567,158.0259,14977.0
2019-08-02 14:40:00,164.29,164.38,164.15,164.17,23367.0,157.9779,158.0644,157.8432,157.8625,23367.0
2019-08-02 14:50:00,164.17,164.19,163.99,164.18,30528.0,157.8625,157.8817,157.6894,157.8721,30528.0
2019-08-02 15:00:00,164.22,164.31,164.08,164.09,10798.0,157.9105,157.9971,157.7759,157.7855,10798.0
2019-08-02 15:10:00,164.07,164.08,163.86,164.02,8153.0,157.7663,157.7759,157.5644,157.7182,8153.0
2019-08-02 15:20:00,164.05,164.69,164.05,164.61,22026.0,157.7471,158.3625,157.7471,158.2856,22026.0
2019-08-02 15:30:00,164.61,165.09,164.44,164.88,40867.0,158.2856,158.7471,158.1221,158.5452,40867.0
2019-08-02 15:40:00,164.9,164.95,164.47,164.51,46096.0,158.5644,158.6125,158.1509,158.1894,46096.0
2019-08-02 15:50:00,164.5,164.61,164.27,164.5,35088.0,158.1798,158.2856,157.9586,158.1798,35088.0
2019-08-05 09:30:00,161.19,161.48,160.85,160.98,82591.0,154.997,155.2758,154.67,154.795,82591.0
2019-08-05 09:40:00,161.03,161.03,160.44,160.49,41731.0,154.8431,154.8431,154.2758,154.3239,41731.0
2019-08-05 09:50:00,160.41,160.92,160.29,160.87,26131.0,154.2469,154.7373,154.1315,154.6893,26131.0
2019-08-05 10:00:00,160.86,160.98,160.32,160.45,11708.0,154.6796,154.795,154.1604,154.2854,11708.0
2019-08-05 10:10:00,160.45,160.78,160.36,160.44,17508.0,154.2854,154.6027,154.1988,154.2758,17508.0
2019-08-05 10:20:00,160.43,160.69,160.3,160.48,37617.0,154.2662,154.5162,154.1412,154.3142,37617.0
2019-08-05 10:30:00,160.45,160.58,160.06,160.1,34372.0,154.2854,154.4104,153.9104,153.9488,34372.0
2019-08-05 10:40:00,160.14,160.15,159.85,160.06,26132.0,153.9873,153.9969,153.7084,153.9104,26132.0
2019-08-05 10:50:00,159.92,160.32,159.92,160.27,69789.0,153.7758,154.1604,153.7758,154.1123,69789.0
2019-08-05 11:00:00,160.22,160.59,160.16,160.5,15126.0,154.0642,154.42,154.0065,154.3335,15126.0
2019-08-05 11:10:00,160.51,160.84,160.51,160.65,19455.0,154.3431,154.6604,154.3431,154.4777,19455.0
2019-08-05 11:20:00,160.65,160.74,160.3,160.36,13820.0,154.4777,154.5642,154.1412,154.1988,13820.0
2019-08-05 11:30:00,160.34,160.38,160.23,160.23,21434.0,154.1796,154.2181,154.0738,154.0738,21434.0
2019-08-05 11:40:00,160.2,160.36,160.12,160.26,9099.0,154.045,154.1988,153.9681,154.1027,9099.0
2019-08-05 11:50:00,160.35,160.35,160.12,160.12,13012.0,154.1892,154.1892,153.9681,153.9681,13012.0
2019-08-05 12:00:00,160.11,160.11,159.82,159.88,18284.0,153.9585,153.9585,153.6796,153.7373,18284.0
2019-08-05 12:10:00,159.82,160.11,159.79,160.11,6582.0,153.6796,153.9585,153.6507,153.9585,6582.0
2019-08-05 12:20:00,160.1,160.19,159.74,159.76,47438.0,153.9488,154.0354,153.6027,153.6219,47438.0
2019-08-05 12:30:00,159.77,159.95,159.73,159.82,7069.0,153.6315,153.8046,153.5931,153.6796,7069.0
2019-08-05 12:40:00,159.75,159.75,159.33,159.33,20555.0,153.6123,153.6123,153.2084,153.2084,20555.0
2019-08-05 12:50:00,159.33,159.56,159.07,159.12,20013.0,153.2084,153.4296,152.9584,153.0065,20013.0
2019-08-05 13:00:00,159.01,159.5,159.01,159.44,62594.0,152.9007,153.3719,152.9007,153.3142,62594.0
2019-08-05 13:10:00,159.53,159.63,159.47,159.56,17275.0,153.4007,153.4969,153.343,153.4296,17275.0
2019-08-05 13:20:00,159.6,159.71,159.42,159.46,32417.0,153.468,153.5738,153.295,153.3334,32417.0
2019-08-05 13:30:00,159.44,159.75,159.35,159.74,20990.0,153.3142,153.6123,153.2277,153.6027,20990.0
2019-08-05 13:40:00,159.8,159.82,159.16,159.26,28059.0,153.6604,153.6796,153.045,153.1411,28059.0
2019-08-05 13:50:00,159.27,159.27,158.9,158.94,20172.0,153.1507,153.1507,152.7949,152.8334,20172.0
2019-08-05 14:00:00,158.9,159.03,158.82,158.9,44805.0,152.7949,152.9199,152.718,152.7949,44805.0
2019-08-05 14:10:00,158.82,159.11,158.82,158.98,41984.0,152.718,152.9969,152.718,152.8719,41984.0
2019-08-05 14:20:00,158.92,159.02,158.46,158.5,46804.0,152.8142,152.9103,152.3718,152.4103,46804.0
2019-08-05 14:30:00,158.52,158.71,158.3,158.44,36923.0,152.4295,152.6122,152.218,152.3526,36923.0
2019-08-05 14:40:00,158.41,158.59,158.15,158.39,23965.0,152.3238,152.4969,152.0738,152.3045,23965.0
2019-08-05 14:50:00,158.35,158.53,158.06,158.16,38224.0,152.2661,152.4392,151.9872,152.0834,38224.0
2019-08-05 15:00:00,158.2,158.45,157.65,157.74,33780.0,152.1218,152.3622,151.593,151.6795,33780.0
2019-08-05 15:10:00,157.72,158.75,157.72,158.68,56940.0,151.6603,152.6507,151.6603,152.5834,56940.0
2019-08-05 15:20:00,158.69,159.08,158.51,158.56,37545.0,152.593,152.968,152.4199,152.468,37545.0
2019-08-05 15:30:00,158.5,159.13,158.26,158.97,50458.0,152.4103,153.0161,152.1795,152.8623,50458.0
2019-08-05 15:40:00,159.03,159.42,158.92,159.09,33379.0,152.9199,153.295,152.8142,152.9776,33379.0
2019-08-05 15:50:00,159.07,159.36,158.87,158.99,103276.0,152.9584,153.2373,152.7661,152.8815,103276.0
2019-08-06 09:30:00,160.41,161.05,160.41,160.84,80599.0,154.2469,154.8623,154.2469,154.6604,80599.0
2019-08-06 09:40:00,160.87,161.12,160.39,160.6,173775.0,154.6893,154.9296,154.2277,154.4296,173775.0
2019-08-06 09:50:00,160.49,160.93,160.39,160.83,19733.0,154.3239,154.7469,154.2277,154.6508,19733.0
2019-08-06 10:00:00,160.92,161.3,160.89,160.95,17665.0,154.7373,155.1027,154.7085,154.7662,17665.0
2019-08-06 10:10:00,160.91,160.92,160.0,160.0,25353.0,154.7277,154.7373,153.8527,153.8527,25353.0
2019-08-06 10:20:00,160.03,160.53,159.97,160.37,9737.0,153.8815,154.3623,153.8238,154.2085,9737.0
2019-08-06 10:30:00,160.25,160.74,160.25,160.74,16210.0,154.0931,154.5642,154.0931,154.5642,16210.0
2019-08-06 10:40:00,160.77,160.94,160.39,160.39,16902.0,154.5931,154.7566,154.2277,154.2277,16902.0
2019-08-06 10:50:00,160.47,160.54,160.27,160.46,12223.0,154.3046,154.3719,154.1123,154.295,12223.0
2019-08-06 11:00:00,160.38,160.4,160.14,160.26,19098.0,154.2181,154.2373,153.9873,154.1027,19098.0
2019-08-06 11:10:00,160.23,160.24,159.72,159.72,19746.0,154.0738,154.0835,153.5834,153.5834,19746.0
2019-08-06 11:20:00,159.75,160.24,159.75,160.11,19814.0,153.6123,154.0835,153.6123,153.9585,19814.0
2019-08-06 11:30:00,160.13,160.17,159.61,159.84,14871.0,153.9777,154.0161,153.4777,153.6988,14871.0
2019-08-06 11:40:00,159.88,160.2,159.76,160.15,15963.0,153.7373,154.045,153.6219,153.9969,15963.0
2019-08-06 11:50:00,160.26,160.38,159.95,160.38,9883.0,154.1027,154.2181,153.8046,154.2181,9883.0
2019-08-06 12:00:00,160.46,160.63,160.13,160.29,24867.0,154.295,154.4585,153.9777,154.1315,24867.0
2019-08-06 12:10:00,160.26,160.41,160.13,160.15,9378.0,154.1027,154.2469,153.9777,153.9969,9378.0
2019-08-06 12:20:00,160.15,160.17,159.93,159.98,11451.0,153.9969,154.0161,153.7854,153.8334,11451.0
2019-08-06 12:30:00,159.95,160.16,159.88,160.13,156458.0,153.8046,154.0065,153.7373,153.9777,156458.0
2019-08-06 12:40:00,160.06,160.24,159.99,159.99,8707.0,153.9104,154.0835,153.8431,153.8431,8707.0
2019-08-06 12:50:00,160.02,160.11,159.9,159.99,57860.0,153.8719,153.9585,153.7565,153.8431,57860.0
2019-08-06 13:00:00,160.05,160.47,160.05,160.41,9347.0,153.9008,154.3046,153.9008,154.2469,9347.0
2019-08-06 13:10:00,160.36,160.48,160.35,160.44,8549.0,154.1988,154.3142,154.1892,154.2758,8549.0
2019-08-06 13:20:00,160.45,160.81,160.45,160.69,6989.0,154.2854,154.6316,154.2854,154.5162,6989.0
2019-08-06 13:30:00,160.76,160.93,160.68,160.93,11073.0,154.5835,154.7469,154.5066,154.7469,11073.0
2019-08-06 13:40:00,160.92,160.94,160.79,160.94,8166.0,154.7373,154.7566,154.6123,154.7566,8166.0
2019-08-06 13:50:00,160.92,160.96,160.85,160.94,4902.0,154.7373,154.7758,154.67,154.7566,4902.0
2019-08-06 14:00:00,160.86,160.87,160.57,160.67,15287.0,154.6796,154.6893,154.4008,154.4969,15287.0
2019-08-06 14:10:00,160.69,161.38,160.68,161.38,13746.0,154.5162,155.1797,154.5066,155.1797,13746.0
2019-08-06 14:20:00,161.39,161.55,161.29,161.51,27338.0,155.1893,155.3431,155.0931,155.3047,27338.0
2019-08-06 14:30:00,161.54,161.73,161.43,161.52,33412.0,155.3335,155.5162,155.2277,155.3143,33412.0
2019-08-06 14:40:00,161.48,161.65,161.39,161.47,15971.0,155.2758,155.4393,155.1893,155.2662,15971.0
2019-08-06 14:50:00,161.5,161.52,161.18,161.19,20546.0,155.295,155.3143,154.9873,154.997,20546.0
2019-08-06 15:00:00,161.23,161.3,161.11,161.12,14167.0,155.0354,155.1027,154.92,154.9296,14167.0
2019-08-06 15:10:00,161.03,161.37,161.03,161.37,12397.0,154.8431,155.17,154.8431,155.17,12397.0
2019-08-06 15:20:00,161.37,161.45,161.07,161.21,12221.0,155.17,155.247,154.8816,155.0162,12221.0
2019-08-06 15:30:00,161.17,161.36,160.97,161.34,17416.0,154.9777,155.1604,154.7854,155.1412,17416.0
2019-08-06 15:40:00,161.33,161.54,161.28,161.5,21068.0,155.1316,155.3335,155.0835,155.295,21068.0
2019-08-06 15:50:00,161.53,161.64,161.36,161.43,29217.0,155.3239,155.4297,155.1604,155.2277,29217.0
2019-08-07 09:30:00,159.72,160.02,159.28,159.92,48624.0,153.5834,153.8719,153.1603,153.7758,48624.0
2019-08-07 09:40:00,159.67,159.77,158.58,158.84,26745.0,153.5354,153.6315,152.4872,152.7372,26745.0
2019-08-07 09:50:00,158.82,159.62,158.79,159.47,19603.0,152.718,153.4873,152.6892,153.343,19603.0
2019-08-07 10:00:00,159.46,159.99,159.23,159.96,31126.0,153.3334,153.8431,153.1123,153.8142,31126.0
2019-08-07 10:10:00,160.06,160.68,160.06,160.34,20269.0,153.9104,154.5066,153.9104,154.1796,20269.0
2019-08-07 10:20:00,160.27,160.41,159.95,160.11,34659.0,154.1123,154.2469,153.8046,153.9585,34659.0
2019-08-07 10:30:00,160.32,161.07,160.22,161.04,22240.0,154.1604,154.8816,154.0642,154.8527,22240.0
2019-08-07 10:40:00,161.0,161.02,160.48,160.89,11592.0,154.8143,154.8335,154.3142,154.7085,11592.0
2019-08-07 10:50:00,160.84,161.35,160.84,161.18,33708.0,154.6604,155.1508,154.6604,154.9873,33708.0
2019-08-07 11:00:00,161.06,161.14,160.55,160.98,21401.0,154.872,154.9489,154.3815,154.795,21401.0
2019-08-07 11:10:00,160.95,161.21,160.75,160.85,20983.0,154.7662,155.0162,154.5739,154.67,20983.0
2019-08-07 11:20:00,160.92,160.98,160.51,160.63,30238.0,154.7373,154.795,154.3431,154.4585,30238.0
2019-08-07 11:30:00,160.63,160.71,160.42,160.58,10552.0,154.4585,154.5354,154.2565,154.4104,10552.0
2019-08-07 11:40:00,160.54,160.56,160.19,160.43,14185.0,154.3719,154.3912,154.0354,154.2662,14185.0
2019-08-07 11:50:00,160.31,160.71,160.19,160.37,16696.0,154.1508,154.5354,154.0354,154.2085,16696.0
2019-08-07 12:00:00,160.4,160.41,160.08,160.08,12608.0,154.2373,154.2469,153.9296,153.9296,12608.0
2019-08-07 12:10:00,160.15,160.33,160.01,160.19,7495.0,153.9969,154.17,153.8623,154.0354,7495.0
2019-08-07 12:20:00,160.0,160.18,159.91,160.18,7085.0,153.8527,154.0258,153.7661,154.0258,7085.0
2019-08-07 12:30:00,160.17,160.55,160.09,160.43,12980.0,154.0161,154.3815,153.9392,154.2662,12980.0
2019-08-07 12:40:00,160.52,160.83,160.44,160.66,12379.0,154.3527,154.6508,154.2758,154.4873,12379.0
2019-08-07 12:50:00,160.62,160.8,160.61,160.76,12073.0,154.4489,154.6219,154.4392,154.5835,12073.0
2019-08-07 13:00:00,160.87,161.03,160.76,160.99,10254.0,154.6893,154.8431,154.5835,154.8046,10254.0
2019-08-07 13:10:00,161.06,161.12,160.83,160.96,10740.0,154.872,154.9296,154.6508,154.7758,10740.0
2019-08-07 13:20:00,160.9,161.07,160.85,161.02,4308.0,154.7181,154.8816,154.67,154.8335,4308.0
2019-08-07 13:30:00,161.1,161.52,161.1,161.48,15157.0,154.9104,155.3143,154.9104,155.2758,15157.0
2019-08-07 13:40:00,161.61,161.8,161.6,161.8,7775.0,155.4008,155.5835,155.3912,155.5835,7775.0
2019-08-07 13:50:00,161.92,161.96,161.5,161.53,12982.0,155.6989,155.7374,155.295,155.3239,12982.0
2019-08-07 14:00:00,161.6,161.88,161.58,161.87,359707.0,155.3912,155.6604,155.372,155.6508,359707.0
2019-08-07 14:10:00,161.86,161.9,161.22,161.24,19182.0,155.6412,155.6797,155.0258,155.045,19182.0
2019-08-07 14:20:00,161.31,161.55,161.17,161.54,18638.0,155.1123,155.3431,154.9777,155.3335,18638.0
2019-08-07 14:30:00,161.53,161.74,161.49,161.56,31819.0,155.3239,155.5258,155.2854,155.3527,31819.0
2019-08-07 14:40:00,161.52,162.12,161.51,162.01,24220.0,155.3143,155.8912,155.3047,155.7855,24220.0
2019-08-07 14:50:00,161.91,162.22,161.91,162.22,18609.0,155.6893,155.9874,155.6893,155.9874,18609.0
2019-08-07 15:00:00,162.19,162.23,161.83,161.88,15394.0,155.9585,155.997,155.6124,155.6604,15394.0
2019-08-07 15:10:00,161.81,162.09,161.7,162.09,19559.0,155.5931,155.8624,155.4874,155.8624,19559.0
2019-08-07 15:20:00,162.13,162.28,162.03,162.24,12676.0,155.9008,156.0451,155.8047,156.0066,12676.0
2019-08-07 15:30:00,162.26,162.53,162.21,162.5,18293.0,156.0258,156.2855,155.9778,156.2566,18293.0
2019-08-07 15:40:00,162.37,162.51,162.09,162.12,18577.0,156.1316,156.2662,155.8624,155.8912,18577.0
2019-08-07 15:50:00,162.03,162.42,161.89,162.1,33988.0,155.8047,156.1797,155.6701,155.872,33988.0
2019-08-08 09:30:00,163.28,163.5,163.05,163.38,41675.0,157.0067,157.2182,156.7855,157.1028,41675.0
2019-08-08 09:40:00,163.32,163.36,163.03,163.28,20616.0,157.0451,157.0836,156.7663,157.0067,20616.0
2019-08-08 09:50:00,163.28,163.65,162.84,163.61,19312.0,157.0067,157.3624,156.5836,157.324,19312.0
2019-08-08 10:00:00,163.68,163.85,163.56,163.85,17340.0,157.3913,157.5548,157.2759,157.5548,17340.0
2019-08-08 10:10:00,163.83,163.91,163.7,163.88,9737.0,157.5355,157.6125,157.4105,157.5836,9737.0
2019-08-08 10:20:00,163.89,164.05,163.78,164.0,13076.0,157.5932,157.7471,157.4874,157.699,13076.0
2019-08-08 10:30:00,164.02,164.24,164.01,164.14,12883.0,157.7182,157.9298,157.7086,157.8336,12883.0
2019-08-08 10:40:00,164.12,164.29,164.11,164.21,6763.0,157.8144,157.9779,157.8048,157.9009,6763.0
2019-08-08 10:50:00,164.23,164.55,164.22,164.52,20439.0,157.9202,158.2279,157.9105,158.199,20439.0
2019-08-08 11:00:00,164.5,164.5,164.31,164.31,11355.0,158.1798,158.1798,157.9971,157.9971,11355.0
2019-08-08 11:10:00,164.28,164.58,164.28,164.55,6983.0,157.9682,158.2567,157.9682,158.2279,6983.0
2019-08-08 11:20:00,164.56,164.72,164.55,164.64,12468.0,158.2375,158.3913,158.2279,158.3144,12468.0
2019-08-08 11:30:00,164.6,164.86,164.57,164.82,20158.0,158.2759,158.526,158.2471,158.4875,20158.0
2019-08-08 11:40:00,164.88,164.97,164.87,164.89,8574.0,158.5452,158.6317,158.5356,158.5548,8574.0
2019-08-08 11:50:00,164.86,165.01,164.86,164.97,8055.0,158.526,158.6702,158.526,158.6317,8055.0
2019-08-08 12:00:00,165.01,165.12,164.87,165.01,23931.0,158.6702,158.776,158.5356,158.6702,23931.0
2019-08-08 12:10:00,165.03,165.17,164.96,165.16,7636.0,158.6894,158.824,158.6221,158.8144,7636.0
2019-08-08 12:20:00,165.15,165.23,165.12,165.14,5941.0,158.8048,158.8817,158.776,158.7952,5941.0
2019-08-08 12:30:00,165.18,165.3,165.14,165.2,14529.0,158.8337,158.949,158.7952,158.8529,14529.0
2019-08-08 12:40:00,165.2,165.29,165.14,165.19,9744.0,158.8529,158.9394,158.7952,158.8433,9744.0
2019-08-08 12:50:00,165.25,165.37,165.23,165.36,16259.0,158.901,159.0164,158.8817,159.0067,16259.0
2019-08-08 13:00:00,165.35,165.46,165.22,165.24,6860.0,158.9971,159.1029,158.8721,158.8914,6860.0
2019-08-08 13:10:00,165.3,165.31,165.19,165.21,7453.0,158.949,158.9587,158.8433,158.8625,7453.0
2019-08-08 13:20:00,165.18,165.24,165.02,165.03,14601.0,158.8337,158.8914,158.6798,158.6894,14601.0
2019-08-08 13:30:00,165.04,165.24,165.04,165.23,9535.0,158.699,158.8914,158.699,158.8817,9535.0
2019-08-08 13:40:00,165.25,165.31,165.24,165.26,16653.0,158.901,158.9587,158.8914,158.9106,16653.0
2019-08-08 13:50:00,165.27,165.42,165.27,165.32,16428.0,158.9202,159.0644,158.9202,158.9683,16428.0
2019-08-08 14:00:00,165.3,165.3,165.01,165.07,13202.0,158.949,158.949,158.6702,158.7279,13202.0
2019-08-08 14:10:00,165.11,165.32,165.09,165.14,14835.0,158.7663,158.9683,158.7471,158.7952,14835.0
2019-08-08 14:20:00,165.15,165.22,165.13,165.18,17287.0,158.8048,158.8721,158.7856,158.8337,17287.0
2019-08-08 14:30:00,165.2,165.35,165.17,165.26,87377.0,158.8529,158.9971,158.824,158.9106,87377.0
2019-08-08 14:40:00,165.32,165.45,165.05,165.08,12408.0,158.9683,159.0933,158.7087,158.7375,12408.0
2019-08-08 14:50:00,165.11,165.36,165.11,165.3,7742.0,158.7663,159.0067,158.7663,158.949,7742.0
2019-08-08 15:00:00,165.26,165.47,165.25,165.38,10546.0,158.9106,159.1125,158.901,159.026,10546.0
2019-08-08 15:10:00,165.36,165.36,165.13,165.17,29288.0,159.0067,159.0067,158.7856,158.824,29288.0
2019-08-08 15:20:00,165.19,165.32,165.15,165.25,12443.0,158.8433,158.9683,158.8048,158.901,12443.0
2019-08-08 15:30:00,165.24,165.5,165.23,165.44,23189.0,158.8914,159.1414,158.8817,159.0837,23189.0
2019-08-08 15:40:00,165.46,165.79,165.45,165.61,45023.0,159.1029,159.4202,159.0933,159.2471,45023.0
2019-08-08 15:50:00,165.64,165.86,165.56,165.86,41882.0,159.276,159.4875,159.1991,159.4875,41882.0
2019-08-09 09:30:00,165.18,165.62,165.0,165.56,16677.0,158.8337,159.2568,158.6606,159.1991,16677.0
2019-08-09 09:40:00,165.58,165.58,165.0,165.02,7852.0,159.2183,159.2183,158.6606,158.6798,7852.0
2019-08-09 09:50:00,164.93,164.99,164.77,164.93,14289.0,158.5933,158.651,158.4394,158.5933,14289.0
2019-08-09 10:00:00,164.98,165.19,164.55,164.58,13278.0,158.6413,158.8433,158.2279,158.2567,13278.0
2019-08-09 10:10:00,164.67,164.96,164.55,164.71,16640.0,158.3433,158.6221,158.2279,158.3817,16640.0
2019-08-09 10:20:00,164.54,164.64,164.37,164.38,14785.0,158.2182,158.3144,158.0548,158.0644,14785.0
2019-08-09 10:30:00,164.44,164.44,164.05,164.31,2635.0,158.1221,158.1221,157.7471,157.9971,2635.0
2019-08-09 10:40:00,164.26,164.36,164.04,164.35,4736.0,157.949,158.0452,157.7375,158.0355,4736.0
2019-08-09 10:50:00,164.4,164.68,164.4,164.65,45787.0,158.0836,158.3529,158.0836,158.324,45787.0
2019-08-09 11:00:00,164.61,164.67,164.19,164.19,9360.0,158.2856,158.3433,157.8817,157.8817,9360.0
2019-08-09 11:10:00,164.28,164.37,164.17,164.22,5882.0,157.9682,158.0548,157.8625,157.9105,5882.0
2019-08-09 11:20:00,164.2,164.2,163.63,163.63,19702.0,157.8913,157.8913,157.3432,157.3432,19702.0
2019-08-09 11:30:00,163.72,163.91,163.68,163.68,16834.0,157.4298,157.6125,157.3913,157.3913,16834.0
2019-08-09 11:40:00,163.7,164.03,163.62,164.0,19810.0,157.4105,157.7278,157.3336,157.699,19810.0
2019-08-09 11:50:00,163.95,163.98,163.51,163.62,8200.0,157.6509,157.6798,157.2278,157.3336,8200.0
2019-08-09 12:00:00,163.66,163.86,163.66,163.84,8293.0,157.3721,157.5644,157.3721,157.5451,8293.0
2019-08-09 12:10:00,163.84,163.91,163.63,163.63,4428.0,157.5451,157.6125,157.3432,157.3432,4428.0
2019-08-09 12:20:00,163.6,163.83,163.55,163.75,12978.0,157.3144,157.5355,157.2663,157.4586,12978.0
2019-08-09 12:30:00,163.75,163.91,163.7,163.9,7624.0,157.4586,157.6125,157.4105,157.6028,7624.0
2019-08-09 12:40:00,163.89,164.12,163.85,164.07,9955.0,157.5932,157.8144,157.5548,157.7663,9955.0
2019-08-09 12:50:00,164.14,164.92,164.09,164.43,13977.0,157.8336,158.5836,157.7855,158.1125,13977.0
2019-08-09 13:00:00,164.39,164.57,164.38,164.55,5421.0,158.074,158.2471,158.0644,158.2279,5421.0
2019-08-09 13:10:00,164.49,164.81,164.44,164.73,8752.0,158.1702,158.4779,158.1221,158.4009,8752.0
2019-08-09 13:20:00,164.82,165.0,164.79,164.94,6743.0,158.4875,158.6606,158.4586,158.6029,6743.0
2019-08-09 13:30:00,165.08,165.27,165.07,165.09,10095.0,158.7375,158.9202,158.7279,158.7471,10095.0
2019-08-09 13:40:00,165.11,165.2,165.07,165.12,4917.0,158.7663,158.8529,158.7279,158.776,4917.0
2019-08-09 13:50:00,165.12,165.15,164.94,164.94,6155.0,158.776,158.8048,158.6029,158.6029,6155.0
2019-08-09 14:00:00,164.93,165.01,164.81,164.91,12253.0,158.5933,158.6702,158.4779,158.574,12253.0
2019-08-09 14:10:00,164.91,164.94,164.77,164.87,15832.0,158.574,158.6029,158.4394,158.5356,15832.0
2019-08-09 14:20:00,164.83,165.09,164.79,165.0,49117.0,158.4971,158.7471,158.4586,158.6606,49117.0
2019-08-09 14:30:00,165.06,165.15,164.81,164.84,9164.0,158.7183,158.8048,158.4779,158.5067,9164.0
2019-08-09 14:40:00,164.89,164.97,164.86,164.86,29915.0,158.5548,158.6317,158.526,158.526,29915.0
2019-08-09 14:50:00,164.83,165.01,164.75,164.85,10035.0,158.4971,158.6702,158.4202,158.5163,10035.0
2019-08-09 15:00:00,164.84,165.37,164.83,165.32,11713.0,158.5067,159.0164,158.4971,158.9683,11713.0
2019-08-09 15:10:00,165.27,165.33,165.03,165.04,7282.0,158.9202,158.9779,158.6894,158.699,7282.0
2019-08-09 15:20:00,165.09,165.16,165.01,165.13,3767.0,158.7471,158.8144,158.6702,158.7856,3767.0
2019-08-09 15:30:00,165.12,165.33,165.11,165.29,9688.0,158.776,158.9779,158.7663,158.9394,9688.0
2019-08-09 15:40:00,165.25,165.28,165.06,165.06,12928.0,158.901,158.9298,158.7183,158.7183,12928.0
2019-08-09 15:50:00,165.03,165.1,164.5,164.57,25838.0,158.6894,158.7567,158.1798,158.2471,25838.0
2019-08-12 09:30:00,163.55,163.81,163.13,163.29,35379.0,157.2663,157.5163,156.8624,157.0163,35379.0
2019-08-12 09:40:00,163.34,163.44,163.06,163.16,12081.0,157.0644,157.1605,156.7951,156.8913,12081.0
2019-08-12 09:50:00,163.23,163.31,163.12,163.13,10273.0,156.9586,157.0355,156.8528,156.8624,10273.0
2019-08-12 10:00:00,163.34,163.46,163.02,163.11,8709.0,157.0644,157.1797,156.7566,156.8432,8709.0
2019-08-12 10:10:00,163.09,163.53,163.09,163.5,10388.0,156.824,157.2471,156.824,157.2182,10388.0
2019-08-12 10:20:00,163.52,163.92,163.52,163.81,9189.0,157.2374,157.6221,157.2374,157.5163,9189.0
2019-08-12 10:30:00,163.78,163.89,163.69,163.77,6042.0,157.4874,157.5932,157.4009,157.4778,6042.0
2019-08-12 10:40:00,163.83,163.84,163.34,163.46,15287.0,157.5355,157.5451,157.0644,157.1797,15287.0
2019-08-12 10:50:00,163.44,163.7,163.41,163.65,15863.0,157.1605,157.4105,157.1317,157.3624,15863.0
2019-08-12 11:00:00,163.58,163.58,163.26,163.29,4148.0,157.2951,157.2951,156.9874,157.0163,4148.0
2019-08-12 11:10:00,163.25,163.25,162.87,163.11,6831.0,156.9778,156.9778,156.6124,156.8432,6831.0
2019-08-12 11:20:00,163.11,163.34,163.09,163.33,2672.0,156.8432,157.0644,156.824,157.0547,2672.0
2019-08-12 11:30:00,163.37,163.37,163.08,163.23,4332.0,157.0932,157.0932,156.8143,156.9586,4332.0
2019-08-12 11:40:00,163.25,163.67,163.2,163.59,20987.0,156.9778,157.3817,156.9297,157.3047,20987.0
2019-08-12 11:50:00,163.63,163.7,163.58,163.58,4443.0,157.3432,157.4105,157.2951,157.2951,4443.0
2019-08-12 12:00:00,163.56,163.57,163.38,163.57,6290.0,157.2759,157.2855,157.1028,157.2855,6290.0
2019-08-12 12:10:00,163.66,163.69,163.48,163.69,10230.0,157.3721,157.4009,157.199,157.4009,10230.0
2019-08-12 12:20:00,163.65,163.7,163.64,163.64,4232.0,157.3624,157.4105,157.3528,157.3528,4232.0
2019-08-12 12:30:00,163.68,163.87,163.67,163.72,3250.0,157.3913,157.574,157.3817,157.4298,3250.0
2019-08-12 12:40:00,163.68,163.68,163.35,163.5,12175.0,157.3913,157.3913,157.074,157.2182,12175.0
2019-08-12 12:50:00,163.37,163.49,163.23,163.37,4878.0,157.0932,157.2086,156.9586,157.0932,4878.0
2019-08-12 13:00:00,163.36,163.43,163.27,163.34,3373.0,157.0836,157.1509,156.997,157.0644,3373.0
2019-08-12 13:10:00,163.3,163.45,163.14,163.14,7193.0,157.0259,157.1701,156.872,156.872,7193.0
2019-08-12 13:20:00,163.14,163.33,163.14,163.3,9008.0,156.872,157.0547,156.872,157.0259,9008.0
2019-08-12 13:30:00,163.19,163.3,163.03,163.05,12376.0,156.9201,157.0259,156.7663,156.7855,12376.0
2019-08-12 13:40:00,163.05,163.14,162.86,162.9,6628.0,156.7855,156.872,156.6028,156.6413,6628.0
2019-08-12 13:50:00,162.91,162.98,162.83,162.88,6896.0,156.6509,156.7182,156.5739,156.622,6896.0
2019-08-12 14:00:00,162.89,162.94,162.79,162.89,8709.0,156.6316,156.6797,156.5355,156.6316,8709.0
2019-08-12 14:10:00,162.87,162.97,162.72,162.74,10669.0,156.6124,156.7086,156.4682,156.4874,10669.0
2019-08-12 14:20:00,162.76,162.76,162.44,162.47,5650.0,156.5066,156.5066,156.1989,156.2278,5650.0
2019-08-12 14:30:00,162.51,162.61,162.43,162.44,18366.0,156.2662,156.3624,156.1893,156.1989,18366.0
2019-08-12 14:40:00,162.24,162.24,162.0,162.12,23056.0,156.0066,156.0066,155.7758,155.8912,23056.0
2019-08-12 14:50:00,162.1,162.24,161.93,162.07,18709.0,155.872,156.0066,155.7085,155.8431,18709.0
2019-08-12 15:00:00,162.16,162.43,162.15,162.34,19433.0,155.9297,156.1893,155.9201,156.1028,19433.0
2019-08-12 15:10:00,162.38,162.45,162.25,162.36,17498.0,156.1412,156.2085,156.0162,156.122,17498.0
2019-08-12 15:20:00,162.35,162.48,162.25,162.48,9011.0,156.1124,156.2374,156.0162,156.2374,9011.0
2019-08-12 15:30:00,162.46,162.54,162.36,162.46,7593.0,156.2182,156.2951,156.122,156.2182,7593.0
2019-08-12 15:40:00,162.53,162.59,162.38,162.49,3271.0,156.2855,156.3432,156.1412,156.247,3271.0
2019-08-12 15:50:00,162.5,162.64,162.5,162.56,9367.0,156.2566,156.3912,156.2566,156.3143,9367.0
2019-08-13 09:30:00,162.36,163.41,162.12,163.36,33932.0,156.122,157.1317,155.8912,157.0836,33932.0
2019-08-13 09:40:00,163.39,165.55,162.99,165.14,28165.0,157.1124,159.1894,156.7278,158.7952,28165.0
2019-08-13 09:50:00,165.0,165.72,164.91,165.72,12427.0,158.6606,159.3529,158.574,159.3529,12427.0
2019-08-13 10:00:00,165.6,165.64,165.13,165.22,15183.0,159.2375,159.276,158.7856,158.8721,15183.0
2019-08-13 10:10:00,165.28,165.83,165.06,165.83,19912.0,158.9298,159.4587,158.7183,159.4587,19912.0
2019-08-13 10:20:00,165.88,166.21,165.59,166.0,16169.0,159.5068,159.8241,159.2279,159.6222,16169.0
2019-08-13 10:30:00,166.02,166.02,165.74,165.74,8110.0,159.6414,159.6414,159.3721,159.3721,8110.0
2019-08-13 10:40:00,165.68,165.68,165.29,165.33,6169.0,159.3144,159.3144,158.9394,158.9779,6169.0
2019-08-13 10:50:00,165.34,165.42,165.15,165.16,6481.0,158.9875,159.0644,158.8048,158.8144,6481.0
2019-08-13 11:00:00,165.12,165.42,165.06,165.41,20067.0,158.776,159.0644,158.7183,159.0548,20067.0
2019-08-13 11:10:00,165.31,165.48,164.63,164.71,8529.0,158.9587,159.1221,158.3048,158.3817,8529.0
2019-08-13 11:20:00,164.72,164.9,164.54,164.7,16014.0,158.3913,158.5644,158.2182,158.3721,16014.0
2019-08-13 11:30:00,164.64,164.99,164.61,164.98,10470.0,158.3144,158.651,158.2856,158.6413,10470.0
2019-08-13 11:40:00,165.05,165.27,165.04,165.19,15129.0,158.7087,158.9202,158.699,158.8433,15129.0
2019-08-13 11:50:00,165.23,165.41,165.01,165.41,39307.0,158.8817,159.0548,158.6702,159.0548,39307.0
2019-08-13 12:00:00,165.39,165.5,165.28,165.42,6347.0,159.0356,159.1414,158.9298,159.0644,6347.0
2019-08-13 12:10:00,165.46,165.63,165.37,165.6,10064.0,159.1029,159.2664,159.0164,159.2375,10064.0
2019-08-13 12:20:00,165.6,165.72,165.46,165.46,13621.0,159.2375,159.3529,159.1029,159.1029,13621.0
2019-08-13 12:30:00,165.47,165.49,165.28,165.29,97969.0,159.1125,159.1317,158.9298,158.9394,97969.0
2019-08-13 12:40:00,165.3,165.45,165.29,165.35,8309.0,158.949,159.0933,158.9394,158.9971,8309.0
2019-08-13 12:50:00,165.33,165.48,165.09,165.22,6954.0,158.9779,159.1221,158.7471,158.8721,6954.0
2019-08-13 13:00:00,165.21,165.49,165.15,165.43,17841.0,158.8625,159.1317,158.8048,159.0741,17841.0
2019-08-13 13:10:00,165.41,165.57,164.92,165.1,11033.0,159.0548,159.2087,158.5836,158.7567,11033.0
2019-08-13 13:20:00,165.05,165.29,165.04,165.29,8577.0,158.7087,158.9394,158.699,158.9394,8577.0
2019-08-13 13:30:00,165.26,165.42,165.26,165.28,5212.0,158.9106,159.0644,158.9106,158.9298,5212.0
2019-08-13 13:40:00,165.35,165.42,165.24,165.32,6122.0,158.9971,159.0644,158.8914,158.9683,6122.0
2019-08-13 13:50:00,165.36,165.47,165.31,165.36,26204.0,159.0067,159.1125,158.9587,159.0067,26204.0
2019-08-13 14:00:00,165.37,165.5,165.35,165.43,6489.0,159.0164,159.1414,158.9971,159.0741,6489.0
2019-08-13 14:10:00,165.47,165.57,165.43,165.55,21746.0,159.1125,159.2087,159.0741,159.1894,21746.0
2019-08-13 14:20:00,165.52,165.75,165.5,165.74,29479.0,159.1606,159.3818,159.1414,159.3721,29479.0
2019-08-13 14:30:00,165.75,165.88,165.66,165.85,12649.0,159.3818,159.5068,159.2952,159.4779,12649.0
2019-08-13 14:40:00,165.83,165.86,165.68,165.71,4185.0,159.4587,159.4875,159.3144,159.3433,4185.0
2019-08-13 14:50:00,165.71,165.82,165.64,165.66,6763.0,159.3433,159.4491,159.276,159.2952,6763.0
2019-08-13 15:00:00,165.63,165.7,165.37,165.41,7435.0,159.2664,159.3337,159.0164,159.0548,7435.0
2019-08-13 15:10:00,165.43,165.58,165.37,165.57,13255.0,159.0741,159.2183,159.0164,159.2087,13255.0
2019-08-13 15:20:00,165.58,165.58,165.45,165.52,31878.0,159.2183,159.2183,159.0933,159.1606,31878.0
2019-08-13 15:30:00,165.52,165.52,165.39,165.5,11062.0,159.1606,159.1606,159.0356,159.1414,11062.0
2019-08-13 15:40:00,165.5,165.52,165.24,165.35,13399.0,159.1414,159.1606,158.8914,158.9971,13399.0
2019-08-13 15:50:00,165.34,165.55,165.26,165.41,32488.0,158.9875,159.1894,158.9106,159.0548,32488.0
2019-08-14 09:30:00,162.77,163.27,162.17,163.27,53787.0,156.5163,156.997,155.9393,156.997,53787.0
2019-08-14 09:40:00,163.27,163.27,162.42,162.7,12852.0,156.997,156.997,156.1797,156.4489,12852.0
2019-08-14 09:50:00,162.5,163.06,162.5,162.96,5717.0,156.2566,156.7951,156.2566,156.699,5717.0
2019-08-14 10:00:00,162.98,162.98,162.35,162.65,4479.0,156.7182,156.7182,156.1124,156.4009,4479.0
2019-08-14 10:10:00,162.54,162.58,162.32,162.33,10109.0,156.2951,156.3336,156.0835,156.0932,10109.0
2019-08-14 10:20:00,162.35,162.75,162.33,162.71,7771.0,156.1124,156.497,156.0932,156.4586,7771.0
2019-08-14 10:30:00,162.67,162.67,162.25,162.25,9808.0,156.4201,156.4201,156.0162,156.0162,9808.0
2019-08-14 10:40:00,162.25,162.49,162.17,162.21,14535.0,156.0162,156.247,155.9393,155.9778,14535.0
2019-08-14 10:50:00,162.19,162.28,161.94,161.95,14996.0,155.9585,156.0451,155.7181,155.7278,14996.0
2019-08-14 11:00:00,161.86,161.99,161.7,161.71,14791.0,155.6412,155.7662,155.4874,155.497,14791.0
2019-08-14 11:10:00,161.67,161.68,161.28,161.48,9532.0,155.4585,155.4681,155.0835,155.2758,9532.0
2019-08-14 11:20:00,161.45,161.79,161.44,161.67,11199.0,155.247,155.5739,155.2374,155.4585,11199.0
2019-08-14 11:30:00,161.74,161.94,161.66,161.75,13084.0,155.5258,155.7181,155.4489,155.5354,13084.0
2019-08-14 11:40:00,161.75,161.75,161.17,161.3,8093.0,155.5354,155.5354,154.9777,155.1027,8093.0
2019-08-14 11:50:00,161.32,161.48,161.13,161.31,20155.0,155.122,155.2758,154.9393,155.1123,20155.0
2019-08-14 12:00:00,161.25,161.25,160.8,160.82,14649.0,155.0547,155.0547,154.6219,154.6412,14649.0
2019-08-14 12:10:00,160.84,161.13,160.76,161.06,19244.0,154.6604,154.9393,154.5835,154.872,19244.0
2019-08-14 12:20:00,161.19,161.19,160.91,161.02,8236.0,154.997,154.997,154.7277,154.8335,8236.0
2019-08-14 12:30:00,161.07,161.32,161.07,161.15,2303.0,154.8816,155.122,154.8816,154.9585,2303.0
2019-08-14 12:40:00,161.08,161.16,160.85,160.86,5203.0,154.8912,154.9681,154.67,154.6796,5203.0
2019-08-14 12:50:00,160.8,160.89,160.53,160.64,12277.0,154.6219,154.7085,154.3623,154.4681,12277.0
2019-08-14 13:00:00,160.53,160.74,160.44,160.73,18705.0,154.3623,154.5642,154.2758,154.5546,18705.0
2019-08-14 13:10:00,160.74,160.94,160.65,160.65,21594.0,154.5642,154.7566,154.4777,154.4777,21594.0
2019-08-14 13:20:00,160.77,161.55,160.71,161.29,14388.0,154.5931,155.3431,154.5354,155.0931,14388.0
2019-08-14 13:30:00,161.22,161.63,161.22,161.49,12602.0,155.0258,155.4201,155.0258,155.2854,12602.0
2019-08-14 13:40:00,161.54,161.65,161.43,161.45,15498.0,155.3335,155.4393,155.2277,155.247,15498.0
2019-08-14 13:50:00,161.52,161.59,161.28,161.36,12701.0,155.3143,155.3816,155.0835,155.1604,12701.0
2019-08-14 14:00:00,161.35,161.42,161.0,161.14,16361.0,155.1508,155.2181,154.8143,154.9489,16361.0
2019-08-14 14:10:00,161.21,161.53,161.21,161.42,12756.0,155.0162,155.3239,155.0162,155.2181,12756.0
2019-08-14 14:20:00,161.36,161.41,161.05,161.05,30966.0,155.1604,155.2085,154.8623,154.8623,30966.0
2019-08-14 14:30:00,161.06,161.16,160.67,160.68,24087.0,154.872,154.9681,154.4969,154.5066,24087.0
2019-08-14 14:40:00,160.72,160.83,160.54,160.7,19693.0,154.545,154.6508,154.3719,154.5258,19693.0
2019-08-14 14:50:00,160.67,160.99,160.66,160.87,17935.0,154.4969,154.8046,154.4873,154.6893,17935.0
2019-08-14 15:00:00,160.83,161.42,160.72,161.31,11759.0,154.6508,155.2181,154.545,155.1123,11759.0
2019-08-14 15:10:00,161.31,161.36,160.81,160.81,17765.0,155.1123,155.1604,154.6316,154.6316,17765.0
2019-08-14 15:20:00,160.8,161.27,160.45,160.98,30895.0,154.6219,155.0739,154.2854,154.795,30895.0
2019-08-14 15:30:00,160.89,160.93,160.48,160.87,22698.0,154.7085,154.7469,154.3142,154.6893,22698.0
2019-08-14 15:40:00,160.78,160.96,160.51,160.62,30451.0,154.6027,154.7758,154.3431,154.4489,30451.0
2019-08-14 15:50:00,160.66,161.09,160.44,160.53,36770.0,154.4873,154.9008,154.2758,154.3623,36770.0
2019-08-15 09:30:00,161.11,161.69,160.7,160.7,38220.0,154.92,155.4777,154.5258,154.5258,38220.0
2019-08-15 09:40:00,160.51,161.26,160.26,161.18,18742.0,154.3431,155.0643,154.1027,154.9873,18742.0
2019-08-15 09:50:00,161.02,161.39,160.89,161.35,10667.0,154.8335,155.1893,154.7085,155.1508,10667.0
2019-08-15 10:00:00,161.39,161.52,161.0,161.3,8351.0,155.1893,155.3143,154.8143,155.1027,8351.0
2019-08-15 10:10:00,161.21,161.63,161.16,161.2,7536.0,155.0162,155.4201,154.9681,155.0066,7536.0
2019-08-15 10:20:00,161.3,161.59,161.15,161.29,6083.0,155.1027,155.3816,154.9585,155.0931,6083.0
2019-08-15 10:30:00,160.92,161.46,160.92,161.3,16171.0,154.7373,155.2566,154.7373,155.1027,16171.0
2019-08-15 10:40:00,161.09,161.48,161.09,161.25,10528.0,154.9008,155.2758,154.9008,155.0547,10528.0
2019-08-15 10:50:00,161.22,161.42,161.1,161.11,15651.0,155.0258,155.2181,154.9104,154.92,15651.0
2019-08-15 11:00:00,161.08,161.09,160.57,160.61,13554.0,154.8912,154.9008,154.4008,154.4392,13554.0
2019-08-15 11:10:00,160.49,160.72,160.48,160.62,13005.0,154.3239,154.545,154.3142,154.4489,13005.0
2019-08-15 11:20:00,160.44,160.97,160.34,160.93,19451.0,154.2758,154.7854,154.1796,154.7469,19451.0
2019-08-15 11:30:00,160.96,161.16,160.93,161.15,23111.0,154.7758,154.9681,154.7469,154.9585,23111.0
2019-08-15 11:40:00,161.11,161.13,160.91,160.91,4643.0,154.92,154.9393,154.7277,154.7277,4643.0
2019-08-15 11:50:00,160.99,161.36,160.87,161.32,13851.0,154.8046,155.1604,154.6893,155.122,13851.0
2019-08-15 12:00:00,161.33,161.67,161.23,161.65,4881.0,155.1316,155.4585,155.0354,155.4393,4881.0
2019-08-15 12:10:00,161.5,161.57,161.43,161.55,10210.0,155.295,155.3624,155.2277,155.3431,10210.0
2019-08-15 12:20:00,161.54,161.57,161.21,161.21,21898.0,155.3335,155.3624,155.0162,155.0162,21898.0
2019-08-15 12:30:00,161.24,161.34,161.16,161.16,9152.0,155.045,155.1412,154.9681,154.9681,9152.0
2019-08-15 12:40:00,161.13,161.24,161.06,161.06,3146.0,154.9393,155.045,154.872,154.872,3146.0
2019-08-15 12:50:00,161.12,161.21,160.98,161.18,5413.0,154.9296,155.0162,154.795,154.9873,5413.0
2019-08-15 13:00:00,161.15,161.38,161.15,161.33,11832.0,154.9585,155.1797,154.9585,155.1316,11832.0
2019-08-15 13:10:00,161.27,161.36,161.18,161.35,10031.0,155.0739,155.1604,154.9873,155.1508,10031.0
2019-08-15 13:20:00,161.42,161.45,161.01,161.02,20977.0,155.2181,155.247,154.8239,154.8335,20977.0
2019-08-15 13:30:00,161.08,161.15,160.84,160.85,4957.0,154.8912,154.9585,154.6604,154.67,4957.0
2019-08-15 13:40:00,160.89,160.89,160.35,160.45,16277.0,154.7085,154.7085,154.1892,154.2854,16277.0
2019-08-15 13:50:00,160.52,160.53,159.95,160.16,41252.0,154.3527,154.3623,153.8046,154.0065,41252.0
2019-08-15 14:00:00,160.03,160.47,159.96,160.36,22038.0,153.8815,154.3046,153.8142,154.1988,22038.0
2019-08-15 14:10:00,160.52,160.84,160.51,160.52,22799.0,154.3527,154.6604,154.3431,154.3527,22799.0
2019-08-15 14:20:00,160.52,160.96,160.5,160.87,14214.0,154.3527,154.7758,154.3335,154.6893,14214.0
2019-08-15 14:30:00,160.77,160.9,160.66,160.7,40020.0,154.5931,154.7181,154.4873,154.5258,40020.0
2019-08-15 14:40:00,160.83,161.07,160.77,160.96,9010.0,154.6508,154.8816,154.5931,154.7758,9010.0
2019-08-15 14:50:00,160.86,161.04,160.74,160.94,10346.0,154.6796,154.8527,154.5642,154.7566,10346.0
2019-08-15 15:00:00,160.97,161.52,160.96,161.4,8216.0,154.7854,155.3143,154.7758,155.1989,8216.0
2019-08-15 15:10:00,161.43,161.49,161.21,161.26,11030.0,155.2277,155.2854,155.0162,155.0643,11030.0
2019-08-15 15:20:00,161.3,161.36,161.12,161.12,8379.0,155.1027,155.1604,154.9296,154.9296,8379.0
2019-08-15 15:30:00,161.14,161.32,161.13,161.26,10088.0,154.9489,155.122,154.9393,155.0643,10088.0
2019-08-15 15:40:00,161.37,161.67,161.21,161.62,25808.0,155.17,155.4585,155.0162,155.4104,25808.0
2019-08-15 15:50:00,161.65,161.69,161.2,161.28,38970.0,155.4393,155.4777,155.0066,155.0835,38970.0
2019-08-16 09:30:00,162.53,162.92,162.53,162.75,28667.0,156.2855,156.6605,156.2855,156.497,28667.0
2019-08-16 09:40:00,162.75,162.77,162.55,162.56,8714.0,156.497,156.5163,156.3047,156.3143,8714.0
2019-08-16 09:50:00,162.68,162.69,162.45,162.46,4599.0,156.4297,156.4393,156.2085,156.2182,4599.0
2019-08-16 10:00:00,162.66,162.81,162.58,162.59,9787.0,156.4105,156.5547,156.3336,156.3432,9787.0
2019-08-16 10:10:00,162.61,162.66,162.51,162.53,3482.0,156.3624,156.4105,156.2662,156.2855,3482.0
2019-08-16 10:20:00,162.49,163.27,162.49,162.93,13649.0,156.247,156.997,156.247,156.6701,13649.0
2019-08-16 10:30:00,162.91,163.1,162.86,163.08,6589.0,156.6509,156.8336,156.6028,156.8143,6589.0
2019-08-16 10:40:00,163.09,163.46,163.09,163.41,10998.0,156.824,157.1797,156.824,157.1317,10998.0
2019-08-16 10:50:00,163.49,163.74,163.43,163.74,13446.0,157.2086,157.449,157.1509,157.449,13446.0
2019-08-16 11:00:00,163.8,163.86,163.71,163.72,5544.0,157.5067,157.5644,157.4201,157.4298,5544.0
2019-08-16 11:10:00,163.75,163.77,163.4,163.44,5674.0,157.4586,157.4778,157.122,157.1605,5674.0
2019-08-16 11:20:00,163.53,163.61,163.44,163.5,5409.0,157.2471,157.324,157.1605,157.2182,5409.0
2019-08-16 11:30:00,163.45,163.5,163.26,163.38,15290.0,157.1701,157.2182,156.9874,157.1028,15290.0
2019-08-16 11:40:00,163.41,163.5,163.27,163.5,11119.0,157.1317,157.2182,156.997,157.2182,11119.0
2019-08-16 11:50:00,163.45,163.62,163.45,163.52,5079.0,157.1701,157.3336,157.1701,157.2374,5079.0
2019-08-16 12:00:00,163.39,163.51,163.36,163.41,11652.0,157.1124,157.2278,157.0836,157.1317,11652.0
2019-08-16 12:10:00,163.43,163.45,163.18,163.29,6423.0,157.1509,157.1701,156.9105,157.0163,6423.0
2019-08-16 12:20:00,163.39,163.49,163.34,163.44,5368.0,157.1124,157.2086,157.0644,157.1605,5368.0
2019-08-16 12:30:00,163.42,163.6,163.4,163.56,1788.0,157.1413,157.3144,157.122,157.2759,1788.0
2019-08-16 12:40:00,163.51,163.66,163.47,163.54,8388.0,157.2278,157.3721,157.1894,157.2567,8388.0
2019-08-16 12:50:00,163.61,163.62,163.47,163.47,9186.0,157.324,157.3336,157.1894,157.1894,9186.0
2019-08-16 13:00:00,163.5,163.64,163.5,163.64,10834.0,157.2182,157.3528,157.2182,157.3528,10834.0
2019-08-16 13:10:00,163.62,163.73,163.6,163.73,6651.0,157.3336,157.4394,157.3144,157.4394,6651.0
2019-08-16 13:20:00,163.73,163.77,163.69,163.73,3660.0,157.4394,157.4778,157.4009,157.4394,3660.0
2019-08-16 13:30:00,163.73,163.73,163.66,163.66,7773.0,157.4394,157.4394,157.3721,157.3721,7773.0
2019-08-16 13:40:00,163.69,163.73,163.55,163.57,5329.0,157.4009,157.4394,157.2663,157.2855,5329.0
2019-08-16 13:50:00,163.59,163.68,163.58,163.63,3288.0,157.3047,157.3913,157.2951,157.3432,3288.0
2019-08-16 14:00:00,163.68,163.68,163.54,163.55,2539.0,157.3913,157.3913,157.2567,157.2663,2539.0
2019-08-16 14:10:00,163.5,163.6,163.47,163.59,9717.0,157.2182,157.3144,157.1894,157.3047,9717.0
2019-08-16 14:20:00,163.58,163.64,163.5,163.54,26076.0,157.2951,157.3528,157.2182,157.2567,26076.0
2019-08-16 14:30:00,163.54,163.65,163.46,163.46,11810.0,157.2567,157.3624,157.1797,157.1797,11810.0
2019-08-16 14:40:00,163.4,163.53,163.37,163.53,8953.0,157.122,157.2471,157.0932,157.2471,8953.0
2019-08-16 14:50:00,163.51,163.6,163.47,163.56,9541.0,157.2278,157.3144,157.1894,157.2759,9541.0
2019-08-16 15:00:00,163.51,163.74,163.51,163.67,16287.0,157.2278,157.449,157.2278,157.3817,16287.0
2019-08-16 15:10:00,163.69,163.7,163.6,163.65,5972.0,157.4009,157.4105,157.3144,157.3624,5972.0
2019-08-16 15:20:00,163.64,163.65,163.48,163.54,8283.0,157.3528,157.3624,157.199,157.2567,8283.0
2019-08-16 15:30:00,163.53,163.53,163.41,163.5,12084.0,157.2471,157.2471,157.1317,157.2182,12084.0
2019-08-16 15:40:00,163.5,163.67,163.5,163.63,6159.0,157.2182,157.3817,157.2182,157.3432,6159.0
2019-08-16 15:50:00,163.63,163.85,163.54,163.59,33956.0,157.3432,157.5548,157.2567,157.3047,33956.0
2019-08-19 09:30:00,165.77,165.89,165.62,165.82,32527.0,159.401,159.5164,159.2568,159.4491,32527.0
2019-08-19 09:40:00,165.75,165.79,165.46,165.47,10354.0,159.3818,159.4202,159.1029,159.1125,10354.0
2019-08-19 09:50:00,165.45,165.45,165.28,165.42,7598.0,159.0933,159.0933,158.9298,159.0644,7598.0
2019-08-19 10:00:00,165.46,165.47,165.29,165.29,12777.0,159.1029,159.1125,158.9394,158.9394,12777.0
2019-08-19 10:10:00,165.22,165.34,165.05,165.33,6835.0,158.8721,158.9875,158.7087,158.9779,6835.0
2019-08-19 10:20:00,165.3,165.45,165.22,165.45,5945.0,158.949,159.0933,158.8721,159.0933,5945.0
2019-08-19 10:30:00,165.34,165.58,165.34,165.58,5790.0,158.9875,159.2183,158.9875,159.2183,5790.0
2019-08-19 10:40:00,165.6,165.62,165.42,165.62,9955.0,159.2375,159.2568,159.0644,159.2568,9955.0
2019-08-19 10:50:00,165.62,165.75,165.57,165.75,10559.0,159.2568,159.3818,159.2087,159.3818,10559.0
2019-08-19 11:00:00,165.69,165.81,165.68,165.76,15076.0,159.3241,159.4395,159.3144,159.3914,15076.0
2019-08-19 11:10:00,165.81,165.94,165.74,165.84,10771.0,159.4395,159.5645,159.3721,159.4683,10771.0
2019-08-19 11:20:00,165.85,165.92,165.81,165.87,8516.0,159.4779,159.5452,159.4395,159.4971,8516.0
2019-08-19 11:30:00,165.8,165.99,165.8,165.99,3033.0,159.4298,159.6125,159.4298,159.6125,3033.0
2019-08-19 11:40:00,165.95,166.04,165.9,165.94,8442.0,159.5741,159.6606,159.526,159.5645,8442.0
2019-08-19 11:50:00,165.79,165.9,165.78,165.84,4209.0,159.4202,159.526,159.4106,159.4683,4209.0
2019-08-19 12:00:00,165.81,165.82,165.72,165.81,2909.0,159.4395,159.4491,159.3529,159.4395,2909.0
2019-08-19 12:10:00,165.82,165.85,165.8,165.85,2080.0,159.4491,159.4779,159.4298,159.4779,2080.0
2019-08-19 12:20:00,165.82,165.84,165.72,165.79,2976.0,159.4491,159.4683,159.3529,159.4202,2976.0
2019-08-19 12:30:00,165.75,165.78,165.67,165.75,15401.0,159.3818,159.4106,159.3048,159.3818,15401.0
2019-08-19 12:40:00,165.8,165.96,165.73,165.96,5955.0,159.4298,159.5837,159.3625,159.5837,5955.0
2019-08-19 12:50:00,165.94,165.96,165.92,165.96,2333.0,159.5645,159.5837,159.5452,159.5837,2333.0
2019-08-19 13:00:00,165.97,166.04,165.97,166.02,10966.0,159.5933,159.6606,159.5933,159.6414,10966.0
2019-08-19 13:10:00,166.02,166.06,166.0,166.05,2682.0,159.6414,159.6798,159.6222,159.6702,2682.0
2019-08-19 13:20:00,166.09,166.14,166.03,166.05,10414.0,159.7087,159.7568,159.651,159.6702,10414.0
2019-08-19 13:30:00,166.03,166.04,166.0,166.01,8872.0,159.651,159.6606,159.6222,159.6318,8872.0
2019-08-19 13:40:00,166.06,166.06,165.94,165.98,5027.0,159.6798,159.6798,159.5645,159.6029,5027.0
2019-08-19 13:50:00,165.97,166.05,165.94,165.96,7777.0,159.5933,159.6702,159.5645,159.5837,7777.0
2019-08-19 14:00:00,165.93,165.96,165.87,165.96,3249.0,159.5548,159.5837,159.4971,159.5837,3249.0
2019-08-19 14:10:00,165.93,165.93,165.82,165.83,5763.0,159.5548,159.5548,159.4491,159.4587,5763.0
2019-08-19 14:20:00,165.83,165.89,165.79,165.88,5007.0,159.4587,159.5164,159.4202,159.5068,5007.0
2019-08-19 14:30:00,165.87,165.88,165.76,165.81,20394.0,159.4971,159.5068,159.3914,159.4395,20394.0
2019-08-19 14:40:00,165.81,165.92,165.8,165.89,15335.0,159.4395,159.5452,159.4298,159.5164,15335.0
2019-08-19 14:50:00,165.92,166.02,165.85,165.87,9297.0,159.5452,159.6414,159.4779,159.4971,9297.0
2019-08-19 15:00:00,165.91,165.91,165.73,165.82,4464.0,159.5356,159.5356,159.3625,159.4491,4464.0
2019-08-19 15:10:00,165.8,165.84,165.72,165.77,4424.0,159.4298,159.4683,159.3529,159.401,4424.0
2019-08-19 15:20:00,165.75,165.89,165.73,165.88,8643.0,159.3818,159.5164,159.3625,159.5068,8643.0
2019-08-19 15:30:00,165.86,166.04,165.85,166.0,13929.0,159.4875,159.6606,159.4779,159.6222,13929.0
2019-08-19 15:40:00,165.96,166.01,165.88,165.91,9175.0,159.5837,159.6318,159.5068,159.5356,9175.0
2019-08-19 15:50:00,165.96,166.0,165.68,165.72,23999.0,159.5837,159.6222,159.3144,159.3529,23999.0
2019-08-20 09:30:00,165.47,165.6,165.0,165.29,159489.0,159.1125,159.2375,158.6606,158.9394,159489.0
2019-08-20 09:40:00,165.14,165.24,164.99,165.0,5562.0,158.7952,158.8914,158.651,158.6606,5562.0
2019-08-20 09:50:00,165.07,165.32,164.94,165.11,10917.0,158.7279,158.9683,158.6029,158.7663,10917.0
2019-08-20 10:00:00,165.06,165.32,165.01,165.32,6968.0,158.7183,158.9683,158.6702,158.9683,6968.0
2019-08-20 10:10:00,165.26,165.59,165.26,165.57,9271.0,158.9106,159.2279,158.9106,159.2087,9271.0
2019-08-20 10:20:00,165.61,165.61,165.44,165.56,11474.0,159.2471,159.2471,159.0837,159.1991,11474.0
2019-08-20 10:30:00,165.46,165.46,165.31,165.33,5269.0,159.1029,159.1029,158.9587,158.9779,5269.0
2019-08-20 10:40:00,165.33,165.52,165.31,165.4,3794.0,158.9779,159.1606,158.9587,159.0452,3794.0
2019-08-20 10:50:00,165.42,165.82,165.37,165.82,9652.0,159.0644,159.4491,159.0164,159.4491,9652.0
2019-08-20 11:00:00,165.72,165.98,165.71,165.94,6994.0,159.3529,159.6029,159.3433,159.5645,6994.0
2019-08-20 11:10:00,166.0,166.21,166.0,166.09,12161.0,159.6222,159.8241,159.6222,159.7087,12161.0
2019-08-20 11:20:00,165.99,166.03,165.93,165.94,8443.0,159.6125,159.651,159.5548,159.5645,8443.0
2019-08-20 11:30:00,165.91,165.93,165.8,165.8,11299.0,159.5356,159.5548,159.4298,159.4298,11299.0
2019-08-20 11:40:00,165.75,165.8,165.66,165.76,7157.0,159.3818,159.4298,159.2952,159.3914,7157.0
2019-08-20 11:50:00,165.72,165.79,165.72,165.76,5619.0,159.3529,159.4202,159.3529,159.3914,5619.0
2019-08-20 12:00:00,165.77,165.88,165.77,165.8,1991.0,159.401,159.5068,159.401,159.4298,1991.0
2019-08-20 12:10:00,165.88,165.96,165.87,165.96,4160.0,159.5068,159.5837,159.4971,159.5837,4160.0
2019-08-20 12:20:00,165.98,166.04,165.91,165.92,1645.0,159.6029,159.6606,159.5356,159.5452,1645.0
2019-08-20 12:30:00,165.95,166.01,165.74,165.75,5352.0,159.5741,159.6318,159.3721,159.3818,5352.0
2019-08-20 12:40:00,165.76,165.81,165.73,165.81,2462.0,159.3914,159.4395,159.3625,159.4395,2462.0
2019-08-20 12:50:00,165.85,165.91,165.84,165.9,3310.0,159.4779,159.5356,159.4683,159.526,3310.0
2019-08-20 13:00:00,165.88,165.94,165.84,165.93,3495.0,159.5068,159.5645,159.4683,159.5548,3495.0
2019-08-20 13:10:00,165.95,165.96,165.78,165.82,2692.0,159.5741,159.5837,159.4106,159.4491,2692.0
2019-08-20 13:20:00,165.83,165.91,165.79,165.82,2495.0,159.4587,159.5356,159.4202,159.4491,2495.0
2019-08-20 13:30:00,165.82,165.83,165.44,165.52,51273.0,159.4491,159.4587,159.0837,159.1606,51273.0
2019-08-20 13:40:00,165.59,165.65,165.5,165.51,6354.0,159.2279,159.2856,159.1414,159.151,6354.0
2019-08-20 13:50:00,165.5,165.69,165.47,165.63,24083.0,159.1414,159.3241,159.1125,159.2664,24083.0
2019-08-20 14:00:00,165.61,165.65,165.26,165.3,8615.0,159.2471,159.2856,158.9106,158.949,8615.0
2019-08-20 14:10:00,165.26,165.38,165.22,165.34,12743.0,158.9106,159.026,158.8721,158.9875,12743.0
2019-08-20 14:20:00,165.32,165.38,165.14,165.34,9708.0,158.9683,159.026,158.7952,158.9875,9708.0
2019-08-20 14:30:00,165.43,165.49,165.41,165.42,14745.0,159.0741,159.1317,159.0548,159.0644,14745.0
2019-08-20 14:40:00,165.37,165.39,165.24,165.36,22488.0,159.0164,159.0356,158.8914,159.0067,22488.0
2019-08-20 14:50:00,165.33,165.39,165.26,165.39,4197.0,158.9779,159.0356,158.9106,159.0356,4197.0
2019-08-20 15:00:00,165.33,165.34,165.17,165.18,6294.0,158.9779,158.9875,158.824,158.8337,6294.0
2019-08-20 15:10:00,165.22,165.24,165.12,165.15,4225.0,158.8721,158.8914,158.776,158.8048,4225.0
2019-08-20 15:20:00,165.19,165.43,165.16,165.43,5312.0,158.8433,159.0741,158.8144,159.0741,5312.0
2019-08-20 15:30:00,165.45,165.48,165.32,165.33,11314.0,159.0933,159.1221,158.9683,158.9779,11314.0
2019-08-20 15:40:00,165.34,165.44,165.28,165.37,11029.0,158.9875,159.0837,158.9298,159.0164,11029.0
2019-08-20 15:50:00,165.36,165.39,164.91,164.99,21165.0,159.0067,159.0356,158.574,158.651,21165.0
2019-08-21 09:30:00,166.37,166.54,166.18,166.49,30004.0,159.9779,160.1414,159.7952,160.0933,30004.0
2019-08-21 09:40:00,166.44,166.81,166.44,166.65,9461.0,160.0452,160.401,160.0452,160.2472,9461.0
2019-08-21 09:50:00,166.65,166.81,166.6,166.65,7215.0,160.2472,160.401,160.1991,160.2472,7215.0
2019-08-21 10:00:00,166.7,166.71,166.56,166.56,4336.0,160.2953,160.3049,160.1606,160.1606,4336.0
2019-08-21 10:10:00,166.47,166.61,166.42,166.61,11048.0,160.0741,160.2087,160.026,160.2087,11048.0
2019-08-21 10:20:00,166.63,166.63,166.57,166.57,9895.0,160.2279,160.2279,160.1703,160.1703,9895.0
2019-08-21 10:30:00,166.5,166.57,166.41,166.44,4268.0,160.1029,160.1703,160.0164,160.0452,4268.0
2019-08-21 10:40:00,166.4,166.48,166.34,166.37,1927.0,160.0068,160.0837,159.9491,159.9779,1927.0
2019-08-21 10:50:00,166.52,166.57,166.49,166.51,6152.0,160.1222,160.1703,160.0933,160.1126,6152.0
2019-08-21 11:00:00,166.49,166.66,166.36,166.65,5995.0,160.0933,160.2568,159.9683,160.2472,5995.0
2019-08-21 11:10:00,166.68,166.69,166.62,166.62,4385.0,160.276,160.2856,160.2183,160.2183,4385.0
2019-08-21 11:20:00,166.63,166.71,166.63,166.67,8630.0,160.2279,160.3049,160.2279,160.2664,8630.0
2019-08-21 11:30:00,166.68,166.82,166.67,166.81,9268.0,160.276,160.4106,160.2664,160.401,9268.0
2019-08-21 11:40:00,166.82,166.84,166.72,166.72,21317.0,160.4106,160.4299,160.3145,160.3145,21317.0
2019-08-21 11:50:00,166.72,166.8,166.62,166.74,3346.0,160.3145,160.3914,160.2183,160.3337,3346.0
2019-08-21 12:00:00,166.71,166.81,166.7,166.72,2704.0,160.3049,160.401,160.2953,160.3145,2704.0
2019-08-21 12:10:00,166.76,166.77,166.63,166.63,3620.0,160.353,160.3626,160.2279,160.2279,3620.0
2019-08-21 12:20:00,166.65,166.66,166.59,166.6,3186.0,160.2472,160.2568,160.1895,160.1991,3186.0
2019-08-21 12:30:00,166.61,166.62,166.53,166.58,36485.0,160.2087,160.2183,160.1318,160.1799,36485.0
2019-08-21 12:40:00,166.57,166.63,166.51,166.57,7372.0,160.1703,160.2279,160.1126,160.1703,7372.0
2019-08-21 12:50:00,166.6,166.68,166.6,166.61,2736.0,160.1991,160.276,160.1991,160.2087,2736.0
2019-08-21 13:00:00,166.62,166.67,166.6,166.65,2838.0,160.2183,160.2664,160.1991,160.2472,2838.0
2019-08-21 13:10:00,166.63,166.66,166.58,166.63,4670.0,160.2279,160.2568,160.1799,160.2279,4670.0
2019-08-21 13:20:00,166.62,166.63,166.58,166.58,3330.0,160.2183,160.2279,160.1799,160.1799,3330.0
2019-08-21 13:30:00,166.56,166.56,166.47,166.5,8408.0,160.1606,160.1606,160.0741,160.1029,8408.0
2019-08-21 13:40:00,166.5,166.55,166.46,166.52,5625.0,160.1029,160.151,160.0645,160.1222,5625.0
2019-08-21 13:50:00,166.5,166.51,166.41,166.41,6379.0,160.1029,160.1126,160.0164,160.0164,6379.0
2019-08-21 14:00:00,166.41,166.59,166.07,166.45,24795.0,160.0164,160.1895,159.6895,160.0549,24795.0
2019-08-21 14:10:00,166.46,166.62,166.31,166.61,16415.0,160.0645,160.2183,159.9202,160.2087,16415.0
2019-08-21 14:20:00,166.6,166.65,166.57,166.65,15910.0,160.1991,160.2472,160.1703,160.2472,15910.0
2019-08-21 14:30:00,166.63,166.64,166.35,166.35,8890.0,160.2279,160.2376,159.9587,159.9587,8890.0
2019-08-21 14:40:00,166.36,166.41,166.2,166.21,5287.0,159.9683,160.0164,159.8145,159.8241,5287.0
2019-08-21 14:50:00,166.17,166.27,166.14,166.25,12149.0,159.7856,159.8818,159.7568,159.8625,12149.0
2019-08-21 15:00:00,166.25,166.31,166.17,166.25,3779.0,159.8625,159.9202,159.7856,159.8625,3779.0
2019-08-21 15:10:00,166.3,166.37,166.29,166.37,13679.0,159.9106,159.9779,159.901,159.9779,13679.0
2019-08-21 15:20:00,166.41,166.44,166.33,166.41,10184.0,160.0164,160.0452,159.9395,160.0164,10184.0
2019-08-21 15:30:00,166.37,166.52,166.37,166.5,13018.0,159.9779,160.1222,159.9779,160.1029,13018.0
2019-08-21 15:40:00,166.43,166.48,166.37,166.44,12288.0,160.0356,160.0837,159.9779,160.0452,12288.0
2019-08-21 15:50:00,166.47,166.6,166.41,166.56,20359.0,160.0741,160.1991,160.0164,160.1606,20359.0
2019-08-22 09:30:00,166.95,167.18,166.95,167.1,22143.0,160.5357,160.7568,160.5357,160.6799,22143.0
2019-08-22 09:40:00,167.17,167.3,166.96,167.0,8457.0,160.7472,160.8722,160.5453,160.5837,8457.0
2019-08-22 09:50:00,167.05,167.09,166.96,167.09,10488.0,160.6318,160.6703,160.5453,160.6703,10488.0
2019-08-22 10:00:00,167.02,167.02,166.8,166.8,2888.0,160.603,160.603,160.3914,160.3914,2888.0
2019-08-22 10:10:00,166.64,166.67,166.54,166.54,16226.0,160.2376,160.2664,160.1414,160.1414,16226.0
2019-08-22 10:20:00,166.33,166.34,166.1,166.12,4496.0,159.9395,159.9491,159.7183,159.7375,4496.0
2019-08-22 10:30:00,166.03,166.03,165.11,165.35,17659.0,159.651,159.651,158.7663,158.9971,17659.0
2019-08-22 10:40:00,165.38,165.51,165.16,165.36,10613.0,159.026,159.151,158.8144,159.0067,10613.0
2019-08-22 10:50:00,165.38,165.42,164.97,165.0,13532.0,159.026,159.0644,158.6317,158.6606,13532.0
2019-08-22 11:00:00,165.07,165.57,165.05,165.57,18116.0,158.7279,159.2087,158.7087,159.2087,18116.0
2019-08-22 11:10:00,165.58,165.73,165.56,165.67,7385.0,159.2183,159.3625,159.1991,159.3048,7385.0
2019-08-22 11:20:00,165.61,165.7,165.52,165.52,5631.0,159.2471,159.3337,159.1606,159.1606,5631.0
2019-08-22 11:30:00,165.55,165.82,165.55,165.78,2869.0,159.1894,159.4491,159.1894,159.4106,2869.0
2019-08-22 11:40:00,165.76,165.78,165.63,165.65,7570.0,159.3914,159.4106,159.2664,159.2856,7570.0
2019-08-22 11:50:00,165.57,165.67,165.56,165.65,2313.0,159.2087,159.3048,159.1991,159.2856,2313.0
2019-08-22 12:00:00,165.69,165.96,165.69,165.95,3622.0,159.3241,159.5837,159.3241,159.5741,3622.0
2019-08-22 12:10:00,165.9,165.98,165.87,165.97,7895.0,159.526,159.6029,159.4971,159.5933,7895.0
2019-08-22 12:20:00,165.97,165.98,165.88,165.93,1460.0,159.5933,159.6029,159.5068,159.5548,1460.0
2019-08-22 12:30:00,165.93,165.95,165.81,165.86,7041.0,159.5548,159.5741,159.4395,159.4875,7041.0
2019-08-22 12:40:00,165.87,166.08,165.84,166.07,1436.0,159.4971,159.6991,159.4683,159.6895,1436.0
2019-08-22 12:50:00,166.07,166.18,165.98,165.98,3726.0,159.6895,159.7952,159.6029,159.6029,3726.0
2019-08-22 13:00:00,165.97,166.21,165.97,166.13,3030.0,159.5933,159.8241,159.5933,159.7472,3030.0
2019-08-22 13:10:00,166.14,166.25,166.14,166.24,5365.0,159.7568,159.8625,159.7568,159.8529,5365.0
2019-08-22 13:20:00,166.24,166.49,166.23,166.4,6187.0,159.8529,160.0933,159.8433,160.0068,6187.0
2019-08-22 13:30:00,166.43,166.5,166.39,166.46,10736.0,160.0356,160.1029,159.9972,160.0645,10736.0
2019-08-22 13:40:00,166.48,166.5,166.4,166.4,7589.0,160.0837,160.1029,160.0068,160.0068,7589.0
2019-08-22 13:50:00,166.38,166.42,166.38,166.41,4223.0,159.9876,160.026,159.9876,160.0164,4223.0
2019-08-22 14:00:00,166.43,166.49,166.39,166.4,6582.0,160.0356,160.0933,159.9972,160.0068,6582.0
2019-08-22 14:10:00,166.32,166.34,166.25,166.29,31367.0,159.9299,159.9491,159.8625,159.901,31367.0
2019-08-22 14:20:00,166.3,166.32,166.22,166.22,3430.0,159.9106,159.9299,159.8337,159.8337,3430.0
2019-08-22 14:30:00,166.27,166.36,166.21,166.36,18889.0,159.8818,159.9683,159.8241,159.9683,18889.0
2019-08-22 14:40:00,166.38,166.61,166.34,166.55,8434.0,159.9876,160.2087,159.9491,160.151,8434.0
2019-08-22 14:50:00,166.55,166.63,166.53,166.61,4030.0,160.151,160.2279,160.1318,160.2087,4030.0
2019-08-22 15:00:00,166.5,166.53,166.44,166.44,4313.0,160.1029,160.1318,160.0452,160.0452,4313.0
2019-08-22 15:10:00,166.42,166.45,166.22,166.29,6734.0,160.026,160.0549,159.8337,159.901,6734.0
2019-08-22 15:20:00,166.3,166.42,166.27,166.37,6120.0,159.9106,160.026,159.8818,159.9779,6120.0
2019-08-22 15:30:00,166.46,166.53,166.39,166.5,5917.0,160.0645,160.1318,159.9972,160.1029,5917.0
2019-08-22 15:40:00,166.51,166.63,166.51,166.61,10298.0,160.1126,160.2279,160.1126,160.2087,10298.0
2019-08-22 15:50:00,166.63,166.86,166.22,166.25,26040.0,160.2279,160.4491,159.8337,159.8625,26040.0
2019-08-23 09:30:00,165.5,165.69,165.47,165.55,22811.0,159.1414,159.3241,159.1125,159.1894,22811.0
2019-08-23 09:40:00,165.68,165.73,165.12,165.12,6249.0,159.3144,159.3625,158.776,158.776,6249.0
2019-08-23 09:50:00,165.07,165.41,164.96,165.36,4875.0,158.7279,159.0548,158.6221,159.0067,4875.0
2019-08-23 10:00:00,165.36,166.09,165.28,165.78,21366.0,159.0067,159.7087,158.9298,159.4106,21366.0
2019-08-23 10:10:00,165.54,166.07,165.35,166.06,8000.0,159.1798,159.6895,158.9971,159.6798,8000.0
2019-08-23 10:20:00,165.97,166.17,165.84,165.96,21904.0,159.5933,159.7856,159.4683,159.5837,21904.0
2019-08-23 10:30:00,165.99,166.7,165.99,166.7,7762.0,159.6125,160.2953,159.6125,160.2953,7762.0
2019-08-23 10:40:00,166.71,166.71,166.3,166.36,6050.0,160.3049,160.3049,159.9106,159.9683,6050.0
2019-08-23 10:50:00,166.43,166.71,166.23,166.31,10068.0,160.0356,160.3049,159.8433,159.9202,10068.0
2019-08-23 11:00:00,166.29,166.29,163.85,163.85,39033.0,159.901,159.901,157.5548,157.5548,39033.0
2019-08-23 11:10:00,163.65,164.47,163.45,164.47,16769.0,157.3624,158.1509,157.1701,158.1509,16769.0
2019-08-23 11:20:00,164.4,164.46,163.81,164.04,14939.0,158.0836,158.1413,157.5163,157.7375,14939.0
2019-08-23 11:30:00,163.91,163.97,163.29,163.49,12264.0,157.6125,157.6701,157.0163,157.2086,12264.0
2019-08-23 11:40:00,163.44,163.45,163.26,163.31,4664.0,157.1605,157.1701,156.9874,157.0355,4664.0
2019-08-23 11:50:00,163.35,163.38,162.91,162.91,11230.0,157.074,157.1028,156.6509,156.6509,11230.0
2019-08-23 12:00:00,162.84,163.02,162.71,163.0,9949.0,156.5836,156.7566,156.4586,156.7374,9949.0
2019-08-23 12:10:00,163.05,163.38,162.91,163.35,7553.0,156.7855,157.1028,156.6509,157.074,7553.0
2019-08-23 12:20:00,163.24,163.26,162.87,162.9,71384.0,156.9682,156.9874,156.6124,156.6413,71384.0
2019-08-23 12:30:00,163.02,163.37,163.01,163.3,6845.0,156.7566,157.0932,156.747,157.0259,6845.0
2019-08-23 12:40:00,163.24,163.24,162.92,162.92,4564.0,156.9682,156.9682,156.6605,156.6605,4564.0
2019-08-23 12:50:00,162.89,163.02,162.74,162.95,29204.0,156.6316,156.7566,156.4874,156.6893,29204.0
2019-08-23 13:00:00,162.84,162.84,162.56,162.59,41244.0,156.5836,156.5836,156.3143,156.3432,41244.0
2019-08-23 13:10:00,162.56,162.95,162.45,162.5,12083.0,156.3143,156.6893,156.2085,156.2566,12083.0
2019-08-23 13:20:00,162.41,162.41,162.18,162.26,7344.0,156.1701,156.1701,155.9489,156.0258,7344.0
2019-08-23 13:30:00,162.26,162.7,162.23,162.7,16184.0,156.0258,156.4489,155.997,156.4489,16184.0
2019-08-23 13:40:00,162.58,162.77,162.44,162.72,14479.0,156.3336,156.5163,156.1989,156.4682,14479.0
2019-08-23 13:50:00,162.78,162.86,162.65,162.69,8867.0,156.5259,156.6028,156.4009,156.4393,8867.0
2019-08-23 14:00:00,162.69,162.69,162.45,162.48,7381.0,156.4393,156.4393,156.2085,156.2374,7381.0
2019-08-23 14:10:00,162.5,162.5,162.39,162.44,12019.0,156.2566,156.2566,156.1509,156.1989,12019.0
2019-08-23 14:20:00,162.38,162.49,162.37,162.49,10284.0,156.1412,156.247,156.1316,156.247,10284.0
2019-08-23 14:30:00,162.52,162.62,162.29,162.29,44219.0,156.2759,156.372,156.0547,156.0547,44219.0
2019-08-23 14:40:00,162.31,162.39,162.02,162.15,17084.0,156.0739,156.1509,155.7951,155.9201,17084.0
2019-08-23 14:50:00,162.02,162.35,162.0,162.35,15399.0,155.7951,156.1124,155.7758,156.1124,15399.0
2019-08-23 15:00:00,162.2,162.51,162.19,162.33,12781.0,155.9682,156.2662,155.9585,156.0932,12781.0
2019-08-23 15:10:00,162.33,162.34,161.94,162.2,6351.0,156.0932,156.1028,155.7181,155.9682,6351.0
2019-08-23 15:20:00,162.25,162.29,162.01,162.01,4698.0,156.0162,156.0547,155.7855,155.7855,4698.0
2019-08-23 15:30:00,162.0,162.01,161.83,161.91,7998.0,155.7758,155.7855,155.6124,155.6893,7998.0
2019-08-23 15:40:00,161.88,162.04,161.75,161.75,11490.0,155.6604,155.8143,155.5354,155.5354,11490.0
2019-08-23 15:50:00,161.7,161.88,161.16,161.87,133209.0,155.4874,155.6604,154.9681,155.6508,133209.0
2019-08-26 09:30:00,163.47,163.61,163.07,163.13,30296.0,157.1894,157.324,156.8047,156.8624,30296.0
2019-08-26 09:40:00,163.29,163.33,162.72,162.72,13754.0,157.0163,157.0547,156.4682,156.4682,13754.0
2019-08-26 09:50:00,162.74,163.17,162.73,163.17,9640.0,156.4874,156.9009,156.4778,156.9009,9640.0
2019-08-26 10:00:00,163.21,163.22,162.75,162.78,9123.0,156.9393,156.949,156.497,156.5259,9123.0
2019-08-26 10:10:00,162.72,162.77,162.37,162.4,7870.0,156.4682,156.5163,156.1316,156.1605,7870.0
2019-08-26 10:20:00,162.43,162.63,162.34,162.62,14380.0,156.1893,156.3816,156.1028,156.372,14380.0
2019-08-26 10:30:00,162.53,162.73,162.43,162.61,13534.0,156.2855,156.4778,156.1893,156.3624,13534.0
2019-08-26 10:40:00,162.39,162.97,162.35,162.91,13557.0,156.1509,156.7086,156.1124,156.6509,13557.0
2019-08-26 10:50:00,162.94,162.98,162.66,162.75,10414.0,156.6797,156.7182,156.4105,156.497,10414.0
2019-08-26 11:00:00,162.78,163.04,162.73,162.98,24005.0,156.5259,156.7759,156.4778,156.7182,24005.0
2019-08-26 11:10:00,162.98,163.39,162.87,163.22,35209.0,156.7182,157.1124,156.6124,156.949,35209.0
2019-08-26 11:20:00,163.05,163.24,163.02,163.03,2718.0,156.7855,156.9682,156.7566,156.7663,2718.0
2019-08-26 11:30:00,163.19,163.25,163.07,163.24,5880.0,156.9201,156.9778,156.8047,156.9682,5880.0
2019-08-26 11:40:00,163.2,163.22,162.81,163.02,9766.0,156.9297,156.949,156.5547,156.7566,9766.0
2019-08-26 11:50:00,163.06,163.11,162.89,163.02,6463.0,156.7951,156.8432,156.6316,156.7566,6463.0
2019-08-26 12:00:00,163.08,163.2,163.02,163.2,60084.0,156.8143,156.9297,156.7566,156.9297,60084.0
2019-08-26 12:10:00,163.25,163.26,163.09,163.09,5639.0,156.9778,156.9874,156.824,156.824,5639.0
2019-08-26 12:20:00,163.09,163.67,163.08,163.51,7983.0,156.824,157.3817,156.8143,157.2278,7983.0
2019-08-26 12:30:00,163.46,163.5,163.36,163.39,38435.0,157.1797,157.2182,157.0836,157.1124,38435.0
2019-08-26 12:40:00,163.4,163.43,163.31,163.36,22210.0,157.122,157.1509,157.0355,157.0836,22210.0
2019-08-26 12:50:00,163.35,163.52,163.29,163.43,3975.0,157.074,157.2374,157.0163,157.1509,3975.0
2019-08-26 13:00:00,163.5,163.59,163.49,163.57,3071.0,157.2182,157.3047,157.2086,157.2855,3071.0
2019-08-26 13:10:00,163.56,163.56,163.24,163.3,42655.0,157.2759,157.2759,156.9682,157.0259,42655.0
2019-08-26 13:20:00,163.3,163.35,163.29,163.33,19691.0,157.0259,157.074,157.0163,157.0547,19691.0
2019-08-26 13:30:00,163.26,163.3,163.16,163.29,10982.0,156.9874,157.0259,156.8913,157.0163,10982.0
2019-08-26 13:40:00,163.25,163.34,163.24,163.34,9772.0,156.9778,157.0644,156.9682,157.0644,9772.0
2019-08-26 13:50:00,163.3,163.34,163.17,163.22,11917.0,157.0259,157.0644,156.9009,156.949,11917.0
2019-08-26 14:00:00,163.24,163.24,162.96,162.99,14962.0,156.9682,156.9682,156.699,156.7278,14962.0
2019-08-26 14:10:00,162.96,163.03,162.9,162.96,11289.0,156.699,156.7663,156.6413,156.699,11289.0
2019-08-26 14:20:00,162.98,163.03,162.89,162.95,5395.0,156.7182,156.7663,156.6316,156.6893,5395.0
2019-08-26 14:30:00,162.94,163.17,162.93,163.08,14156.0,156.6797,156.9009,156.6701,156.8143,14156.0
2019-08-26 14:40:00,163.12,163.18,163.09,163.12,18474.0,156.8528,156.9105,156.824,156.8528,18474.0
2019-08-26 14:50:00,163.11,163.16,163.03,163.15,12018.0,156.8432,156.8913,156.7663,156.8817,12018.0
2019-08-26 15:00:00,163.13,163.46,163.08,163.11,13947.0,156.8624,157.1797,156.8143,156.8432,13947.0
2019-08-26 15:10:00,163.14,163.39,163.13,163.3,23130.0,156.872,157.1124,156.8624,157.0259,23130.0
2019-08-26 15:20:00,163.3,163.32,163.2,163.21,10023.0,157.0259,157.0451,156.9297,156.9393,10023.0
2019-08-26 15:30:00,163.23,163.37,163.14,163.14,13107.0,156.9586,157.0932,156.872,156.872,13107.0
2019-08-26 15:40:00,163.13,163.14,163.02,163.07,17476.0,156.8624,156.872,156.7566,156.8047,17476.0
2019-08-26 15:50:00,163.09,163.75,163.08,163.75,21761.0,156.824,157.4586,156.8143,157.4586,21761.0
2019-08-27 09:30:00,164.74,164.76,164.46,164.68,25645.0,158.4106,158.4298,158.1413,158.3529,25645.0
2019-08-27 09:40:00,164.66,164.95,164.5,164.81,15919.0,158.3336,158.6125,158.1798,158.4779,15919.0
2019-08-27 09:50:00,164.84,164.84,164.43,164.6,20741.0,158.5067,158.5067,158.1125,158.2759,20741.0
2019-08-27 10:00:00,164.63,164.77,164.6,164.65,25838.0,158.3048,158.4394,158.2759,158.324,25838.0
2019-08-27 10:10:00,164.65,164.67,164.52,164.6,9728.0,158.324,158.3433,158.199,158.2759,9728.0
2019-08-27 10:20:00,164.75,164.75,164.36,164.4,8057.0,158.4202,158.4202,158.0452,158.0836,8057.0
2019-08-27 10:30:00,164.35,164.5,164.35,164.42,7852.0,158.0355,158.1798,158.0355,158.1029,7852.0
2019-08-27 10:40:00,164.46,164.51,164.26,164.3,16583.0,158.1413,158.1894,157.949,157.9875,16583.0
2019-08-27 10:50:00,164.23,164.31,164.07,164.08,11056.0,157.9202,157.9971,157.7663,157.7759,11056.0
2019-08-27 11:00:00,164.13,164.2,163.97,163.98,19529.0,157.824,157.8913,157.6701,157.6798,19529.0
2019-08-27 11:10:00,163.93,163.95,163.44,163.45,8296.0,157.6317,157.6509,157.1605,157.1701,8296.0
2019-08-27 11:20:00,163.44,163.67,163.43,163.59,13444.0,157.1605,157.3817,157.1509,157.3047,13444.0
2019-08-27 11:30:00,163.6,163.87,163.6,163.84,7307.0,157.3144,157.574,157.3144,157.5451,7307.0
2019-08-27 11:40:00,163.83,163.91,163.74,163.89,472470.0,157.5355,157.6125,157.449,157.5932,472470.0
2019-08-27 11:50:00,163.89,163.91,163.54,163.6,53945.0,157.5932,157.6125,157.2567,157.3144,53945.0
2019-08-27 12:00:00,163.59,163.73,163.37,163.46,16865.0,157.3047,157.4394,157.0932,157.1797,16865.0
2019-08-27 12:10:00,163.46,163.54,163.39,163.47,10770.0,157.1797,157.2567,157.1124,157.1894,10770.0
2019-08-27 12:20:00,163.46,163.59,163.4,163.56,23967.0,157.1797,157.3047,157.122,157.2759,23967.0
2019-08-27 12:30:00,163.52,163.58,163.09,163.09,14300.0,157.2374,157.2951,156.824,156.824,14300.0
2019-08-27 12:40:00,163.07,163.26,163.03,163.25,7049.0,156.8047,156.9874,156.7663,156.9778,7049.0
2019-08-27 12:50:00,163.18,163.19,162.86,162.89,8054.0,156.9105,156.9201,156.6028,156.6316,8054.0
2019-08-27 13:00:00,162.83,163.1,162.82,163.1,8257.0,156.5739,156.8336,156.5643,156.8336,8257.0
2019-08-27 13:10:00,163.07,163.09,162.86,162.93,6994.0,156.8047,156.824,156.6028,156.6701,6994.0
2019-08-27 13:20:00,163.06,163.22,163.06,163.22,7573.0,156.7951,156.949,156.7951,156.949,7573.0
2019-08-27 13:30:00,163.22,163.76,163.13,163.51,19693.0,156.949,157.4682,156.8624,157.2278,19693.0
2019-08-27 13:40:00,163.56,163.69,163.56,163.63,7747.0,157.2759,157.4009,157.2759,157.3432,7747.0
2019-08-27 13:50:00,163.62,163.65,163.52,163.64,12076.0,157.3336,157.3624,157.2374,157.3528,12076.0
2019-08-27 14:00:00,163.65,163.78,163.44,163.45,4832.0,157.3624,157.4874,157.1605,157.1701,4832.0
2019-08-27 14:10:00,163.44,163.45,163.26,163.31,15491.0,157.1605,157.1701,156.9874,157.0355,15491.0
2019-08-27 14:20:00,163.35,163.46,163.3,163.34,28763.0,157.074,157.1797,157.0259,157.0644,28763.0
2019-08-27 14:30:00,163.31,163.37,163.21,163.36,25296.0,157.0355,157.0932,156.9393,157.0836,25296.0
2019-08-27 14:40:00,163.34,163.58,163.26,163.58,12489.0,157.0644,157.2951,156.9874,157.2951,12489.0
2019-08-27 14:50:00,163.55,163.87,163.55,163.81,10084.0,157.2663,157.574,157.2663,157.5163,10084.0
2019-08-27 15:00:00,163.88,164.12,163.82,164.0,9528.0,157.5836,157.8144,157.5259,157.699,9528.0
2019-08-27 15:10:00,163.83,163.83,163.65,163.74,7911.0,157.5355,157.5355,157.3624,157.449,7911.0
2019-08-27 15:20:00,163.68,163.69,163.53,163.54,7876.0,157.3913,157.4009,157.2471,157.2567,7876.0
2019-08-27 15:30:00,163.48,163.6,163.42,163.59,5205.0,157.199,157.3144,157.1413,157.3047,5205.0
2019-08-27 15:40:00,163.69,163.83,163.56,163.74,15434.0,157.4009,157.5355,157.2759,157.449,15434.0
2019-08-27 15:50:00,163.76,163.76,163.39,163.41,29160.0,157.4682,157.4682,157.1124,157.1317,29160.0
2019-08-28 09:30:00,162.89,163.14,162.24,162.46,43075.0,156.6316,156.872,156.0066,156.2182,43075.0
2019-08-28 09:40:00,162.42,162.8,162.39,162.78,6669.0,156.1797,156.5451,156.1509,156.5259,6669.0
2019-08-28 09:50:00,162.83,163.2,162.75,163.12,9084.0,156.5739,156.9297,156.497,156.8528,9084.0
2019-08-28 10:00:00,163.03,163.44,162.98,163.41,9723.0,156.7663,157.1605,156.7182,157.1317,9723.0
2019-08-28 10:10:00,163.44,163.49,163.13,163.15,8861.0,157.1605,157.2086,156.8624,156.8817,8861.0
2019-08-28 10:20:00,163.12,163.3,163.11,163.12,11153.0,156.8528,157.0259,156.8432,156.8528,11153.0
2019-08-28 10:30:00,163.23,163.46,163.2,163.42,13344.0,156.9586,157.1797,156.9297,157.1413,13344.0
2019-08-28 10:40:00,163.46,163.72,163.44,163.61,10462.0,157.1797,157.4298,157.1605,157.324,10462.0
2019-08-28 10:50:00,163.61,163.73,163.56,163.61,7485.0,157.324,157.4394,157.2759,157.324,7485.0
2019-08-28 11:00:00,163.5,163.55,163.42,163.46,1782.0,157.2182,157.2663,157.1413,157.1797,1782.0
2019-08-28 11:10:00,163.49,163.59,163.42,163.53,5430.0,157.2086,157.3047,157.1413,157.2471,5430.0
2019-08-28 11:20:00,163.5,164.0,163.49,163.95,11457.0,157.2182,157.699,157.2086,157.6509,11457.0
2019-08-28 11:30:00,164.01,164.06,163.88,163.98,4414.0,157.7086,157.7567,157.5836,157.6798,4414.0
2019-08-28 11:40:00,164.05,164.14,164.04,164.05,24894.0,157.7471,157.8336,157.7375,157.7471,24894.0
2019-08-28 11:50:00,164.1,164.21,164.01,164.02,7469.0,157.7952,157.9009,157.7086,157.7182,7469.0
2019-08-28 12:00:00,164.07,164.07,163.98,163.99,5631.0,157.7663,157.7663,157.6798,157.6894,5631.0
2019-08-28 12:10:00,163.97,164.07,163.87,164.06,5617.0,157.6701,157.7663,157.574,157.7567,5617.0
2019-08-28 12:20:00,164.1,164.11,163.91,163.95,3608.0,157.7952,157.8048,157.6125,157.6509,3608.0
2019-08-28 12:30:00,163.93,164.02,163.81,163.82,21350.0,157.6317,157.7182,157.5163,157.5259,21350.0
2019-08-28 12:40:00,163.82,163.86,163.77,163.78,6182.0,157.5259,157.5644,157.4778,157.4874,6182.0
2019-08-28 12:50:00,163.87,164.09,163.87,164.08,7385.0,157.574,157.7855,157.574,157.7759,7385.0
2019-08-28 13:00:00,164.09,164.11,163.89,163.9,7141.0,157.7855,157.8048,157.5932,157.6028,7141.0
2019-08-28 13:10:00,163.89,163.9,163.66,163.77,12664.0,157.5932,157.6028,157.3721,157.4778,12664.0
2019-08-28 13:20:00,163.78,163.88,163.78,163.87,1367.0,157.4874,157.5836,157.4874,157.574,1367.0
2019-08-28 13:30:00,163.87,164.0,163.79,163.97,10705.0,157.574,157.699,157.4971,157.6701,10705.0
2019-08-28 13:40:00,163.98,164.04,163.93,163.96,10122.0,157.6798,157.7375,157.6317,157.6605,10122.0
2019-08-28 13:50:00,164.04,164.05,163.87,163.87,10622.0,157.7375,157.7471,157.574,157.574,10622.0
2019-08-28 14:00:00,163.98,163.99,163.9,163.95,33896.0,157.6798,157.6894,157.6028,157.6509,33896.0
2019-08-28 14:10:00,163.95,163.98,163.84,163.95,6180.0,157.6509,157.6798,157.5451,157.6509,6180.0
2019-08-28 14:20:00,163.92,163.98,163.85,163.9,21574.0,157.6221,157.6798,157.5548,157.6028,21574.0
2019-08-28 14:30:00,163.9,164.13,163.89,164.07,13037.0,157.6028,157.824,157.5932,157.7663,13037.0
2019-08-28 14:40:00,164.11,164.29,164.04,164.25,9907.0,157.8048,157.9779,157.7375,157.9394,9907.0
2019-08-28 14:50:00,164.25,164.3,164.22,164.27,8788.0,157.9394,157.9875,157.9105,157.9586,8788.0
2019-08-28 15:00:00,164.25,164.26,164.2,164.23,3544.0,157.9394,157.949,157.8913,157.9202,3544.0
2019-08-28 15:10:00,164.25,164.39,164.18,164.39,7153.0,157.9394,158.074,157.8721,158.074,7153.0
2019-08-28 15:20:00,164.36,164.36,164.08,164.08,5869.0,158.0452,158.0452,157.7759,157.7759,5869.0
2019-08-28 15:30:00,164.04,164.13,163.95,164.08,5901.0,157.7375,157.824,157.6509,157.7759,5901.0
2019-08-28 15:40:00,164.06,164.21,164.04,164.16,11122.0,157.7567,157.9009,157.7375,157.8528,11122.0
2019-08-28 15:50:00,164.18,164.22,164.09,164.19,10160.0,157.8721,157.9105,157.7855,157.8817,10160.0
2019-08-29 09:30:00,166.08,166.52,165.98,166.27,39372.0,159.6991,160.1222,159.6029,159.8818,39372.0
2019-08-29 09:40:00,166.34,166.53,166.08,166.41,16135.0,159.9491,160.1318,159.6991,160.0164,16135.0
2019-08-29 09:50:00,166.49,166.57,166.44,166.47,3302.0,160.0933,160.1703,160.0452,160.0741,3302.0
2019-08-29 10:00:00,166.52,166.52,166.3,166.35,9003.0,160.1222,160.1222,159.9106,159.9587,9003.0
2019-08-29 10:10:00,166.34,166.34,166.06,166.23,15071.0,159.9491,159.9491,159.6798,159.8433,15071.0
2019-08-29 10:20:00,166.23,166.37,166.19,166.27,8745.0,159.8433,159.9779,159.8049,159.8818,8745.0
2019-08-29 10:30:00,166.32,166.33,165.46,165.83,8084.0,159.9299,159.9395,159.1029,159.4587,8084.0
2019-08-29 10:40:00,165.85,166.07,165.7,165.81,4840.0,159.4779,159.6895,159.3337,159.4395,4840.0
2019-08-29 10:50:00,165.91,166.12,165.85,166.12,5041.0,159.5356,159.7375,159.4779,159.7375,5041.0
2019-08-29 11:00:00,166.17,166.25,166.13,166.19,8612.0,159.7856,159.8625,159.7472,159.8049,8612.0
2019-08-29 11:10:00,166.17,166.37,166.17,166.31,7062.0,159.7856,159.9779,159.7856,159.9202,7062.0
2019-08-29 11:20:00,166.35,166.44,166.28,166.44,13500.0,159.9587,160.0452,159.8914,160.0452,13500.0
2019-08-29 11:30:00,166.43,166.65,166.42,166.64,4357.0,160.0356,160.2472,160.026,160.2376,4357.0
2019-08-29 11:40:00,166.54,166.63,166.53,166.63,5697.0,160.1414,160.2279,160.1318,160.2279,5697.0
2019-08-29 11:50:00,166.66,166.66,166.52,166.58,6010.0,160.2568,160.2568,160.1222,160.1799,6010.0
2019-08-29 12:00:00,166.59,166.63,166.45,166.62,10573.0,160.1895,160.2279,160.0549,160.2183,10573.0
2019-08-29 12:10:00,166.64,166.69,166.64,166.69,4067.0,160.2376,160.2856,160.2376,160.2856,4067.0
2019-08-29 12:20:00,166.7,166.75,166.69,166.7,3278.0,160.2953,160.3433,160.2856,160.2953,3278.0
2019-08-29 12:30:00,166.64,166.83,166.6,166.81,15948.0,160.2376,160.4203,160.1991,160.401,15948.0
2019-08-29 12:40:00,166.8,166.82,166.66,166.67,12020.0,160.3914,160.4106,160.2568,160.2664,12020.0
2019-08-29 12:50:00,166.65,166.74,166.56,166.73,32104.0,160.2472,160.3337,160.1606,160.3241,32104.0
2019-08-29 13:00:00,166.68,166.71,166.64,166.68,57101.0,160.276,160.3049,160.2376,160.276,57101.0
2019-08-29 13:10:00,166.66,166.73,166.66,166.72,7926.0,160.2568,160.3241,160.2568,160.3145,7926.0
2019-08-29 13:20:00,166.73,166.75,166.65,166.65,10944.0,160.3241,160.3433,160.2472,160.2472,10944.0
2019-08-29 13:30:00,166.67,166.82,166.59,166.8,13340.0,160.2664,160.4106,160.1895,160.3914,13340.0
2019-08-29 13:40:00,166.84,166.85,166.77,166.78,6137.0,160.4299,160.4395,160.3626,160.3722,6137.0
2019-08-29 13:50:00,166.78,166.86,166.77,166.86,1701.0,160.3722,160.4491,160.3626,160.4491,1701.0
2019-08-29 14:00:00,166.9,166.97,166.88,166.97,18506.0,160.4876,160.5549,160.4683,160.5549,18506.0
2019-08-29 14:10:00,166.97,166.98,166.63,166.68,11994.0,160.5549,160.5645,160.2279,160.276,11994.0
2019-08-29 14:20:00,166.67,166.85,166.65,166.78,14113.0,160.2664,160.4395,160.2472,160.3722,14113.0
2019-08-29 14:30:00,166.79,166.87,166.77,166.82,28059.0,160.3818,160.4587,160.3626,160.4106,28059.0
2019-08-29 14:40:00,166.83,166.85,166.7,166.71,4092.0,160.4203,160.4395,160.2953,160.3049,4092.0
2019-08-29 14:50:00,166.71,166.75,166.64,166.67,10932.0,160.3049,160.3433,160.2376,160.2664,10932.0
2019-08-29 15:00:00,166.65,166.68,166.55,166.57,7301.0,160.2472,160.276,160.151,160.1703,7301.0
2019-08-29 15:10:00,166.59,166.66,166.57,166.65,11302.0,160.1895,160.2568,160.1703,160.2472,11302.0
2019-08-29 15:20:00,166.64,166.64,166.39,166.39,65984.0,160.2376,160.2376,159.9972,159.9972,65984.0
2019-08-29 15:30:00,166.44,166.6,166.43,166.59,9336.0,160.0452,160.1991,160.0356,160.1895,9336.0
2019-08-29 15:40:00,166.58,166.69,166.53,166.66,11886.0,160.1799,160.2856,160.1318,160.2568,11886.0
2019-08-29 15:50:00,166.67,166.75,166.47,166.62,25898.0,160.2664,160.3433,160.0741,160.2183,25898.0
2019-08-30 09:30:00,167.54,167.56,167.21,167.21,22994.0,161.103,161.1222,160.7857,160.7857,22994.0
2019-08-30 09:40:00,167.32,167.32,167.0,167.07,6013.0,160.8914,160.8914,160.5837,160.651,6013.0
2019-08-30 09:50:00,167.05,167.18,166.91,166.99,1916.0,160.6318,160.7568,160.4972,160.5741,1916.0
2019-08-30 10:00:00,167.2,167.22,167.09,167.18,2914.0,160.776,160.7953,160.6703,160.7568,2914.0
2019-08-30 10:10:00,167.15,167.18,166.81,166.85,13145.0,160.728,160.7568,160.401,160.4395,13145.0
2019-08-30 10:20:00,166.79,166.79,166.62,166.71,9039.0,160.3818,160.3818,160.2183,160.3049,9039.0
2019-08-30 10:30:00,166.71,166.88,166.69,166.79,6428.0,160.3049,160.4683,160.2856,160.3818,6428.0
2019-08-30 10:40:00,166.68,166.75,166.58,166.73,22929.0,160.276,160.3433,160.1799,160.3241,22929.0
2019-08-30 10:50:00,166.7,166.71,166.5,166.51,8338.0,160.2953,160.3049,160.1029,160.1126,8338.0
2019-08-30 11:00:00,166.46,166.48,166.02,166.1,7427.0,160.0645,160.0837,159.6414,159.7183,7427.0
2019-08-30 11:10:00,166.06,166.14,165.5,165.61,6999.0,159.6798,159.7568,159.1414,159.2471,6999.0
2019-08-30 11:20:00,165.64,165.64,165.35,165.61,4434.0,159.276,159.276,158.9971,159.2471,4434.0
2019-08-30 11:30:00,165.71,165.94,165.71,165.87,3491.0,159.3433,159.5645,159.3433,159.4971,3491.0
2019-08-30 11:40:00,165.86,166.02,165.82,166.01,3062.0,159.4875,159.6414,159.4491,159.6318,3062.0
2019-08-30 11:50:00,166.08,166.08,165.9,165.9,2392.0,159.6991,159.6991,159.526,159.526,2392.0
2019-08-30 12:00:00,165.98,165.98,165.89,165.97,2989.0,159.6029,159.6029,159.5164,159.5933,2989.0
2019-08-30 12:10:00,165.79,166.1,165.75,166.06,12924.0,159.4202,159.7183,159.3818,159.6798,12924.0
2019-08-30 12:20:00,166.01,166.12,166.01,166.07,1048.0,159.6318,159.7375,159.6318,159.6895,1048.0
2019-08-30 12:30:00,166.1,166.16,165.98,166.05,4918.0,159.7183,159.776,159.6029,159.6702,4918.0
2019-08-30 12:40:00,166.02,166.13,166.02,166.04,4417.0,159.6414,159.7472,159.6414,159.6606,4417.0
2019-08-30 12:50:00,165.96,166.15,165.96,166.1,6461.0,159.5837,159.7664,159.5837,159.7183,6461.0
2019-08-30 13:00:00,166.07,166.16,165.94,165.97,25250.0,159.6895,159.776,159.5645,159.5933,25250.0
2019-08-30 13:10:00,165.96,165.96,165.84,165.84,2984.0,159.5837,159.5837,159.4683,159.4683,2984.0
2019-08-30 13:20:00,165.91,166.03,165.9,165.99,5733.0,159.5356,159.651,159.526,159.6125,5733.0
2019-08-30 13:30:00,165.97,165.98,165.86,165.89,4277.0,159.5933,159.6029,159.4875,159.5164,4277.0
2019-08-30 13:40:00,165.85,165.94,165.8,165.94,2468.0,159.4779,159.5645,159.4298,159.5645,2468.0
2019-08-30 13:50:00,165.94,165.98,165.87,165.9,37821.0,159.5645,159.6029,159.4971,159.526,37821.0
2019-08-30 14:00:00,165.99,166.08,165.97,166.07,7309.0,159.6125,159.6991,159.5933,159.6895,7309.0
2019-08-30 14:10:00,166.09,166.19,166.09,166.19,12516.0,159.7087,159.8049,159.7087,159.8049,12516.0
2019-08-30 14:20:00,166.17,166.18,166.1,166.13,12261.0,159.7856,159.7952,159.7183,159.7472,12261.0
2019-08-30 14:30:00,166.14,166.2,165.96,165.96,9070.0,159.7568,159.8145,159.5837,159.5837,9070.0
2019-08-30 14:40:00,165.96,166.0,165.79,165.8,10681.0,159.5837,159.6222,159.4202,159.4298,10681.0
2019-08-30 14:50:00,165.81,165.91,165.79,165.86,6304.0,159.4395,159.5356,159.4202,159.4875,6304.0
2019-08-30 15:00:00,165.86,165.92,165.67,165.81,5869.0,159.4875,159.5452,159.3048,159.4395,5869.0
2019-08-30 15:10:00,165.81,165.81,165.63,165.67,16624.0,159.4395,159.4395,159.2664,159.3048,16624.0
2019-08-30 15:20:00,165.72,166.01,165.7,166.01,3746.0,159.3529,159.6318,159.3337,159.6318,3746.0
2019-08-30 15:30:00,165.97,166.11,165.97,166.07,7329.0,159.5933,159.7279,159.5933,159.6895,7329.0
2019-08-30 15:40:00,166.07,166.1,165.98,166.01,19036.0,159.6895,159.7183,159.6029,159.6318,19036.0
2019-08-30 15:50:00,166.03,166.42,166.02,166.18,153579.0,159.651,160.026,159.6414,159.7952,153579.0
2019-09-03 09:30:00,165.12,165.6,165.04,165.57,34723.0,158.776,159.2375,158.699,159.2087,34723.0
2019-09-03 09:40:00,165.57,165.72,165.37,165.39,9371.0,159.2087,159.3529,159.0164,159.0356,9371.0
2019-09-03 09:50:00,165.57,165.89,165.57,165.7,5447.0,159.2087,159.5164,159.2087,159.3337,5447.0
2019-09-03 10:00:00,165.71,165.71,164.55,164.66,26573.0,159.3433,159.3433,158.2279,158.3336,26573.0
2019-09-03 10:10:00,164.7,164.88,164.49,164.8,8677.0,158.3721,158.5452,158.1702,158.4683,8677.0
2019-09-03 10:20:00,164.79,164.93,164.57,164.91,5951.0,158.4586,158.5933,158.2471,158.574,5951.0
2019-09-03 10:30:00,164.97,164.99,164.74,164.88,8547.0,158.6317,158.651,158.4106,158.5452,8547.0
2019-09-03 10:40:00,164.89,165.31,164.89,165.25,10311.0,158.5548,158.9587,158.5548,158.901,10311.0
2019-09-03 10:50:00,165.17,165.4,165.17,165.34,9611.0,158.824,159.0452,158.824,158.9875,9611.0
2019-09-03 11:00:00,165.37,165.42,165.17,165.19,3748.0,159.0164,159.0644,158.824,158.8433,3748.0
2019-09-03 11:10:00,165.17,165.17,164.75,164.91,9789.0,158.824,158.824,158.4202,158.574,9789.0
2019-09-03 11:20:00,164.94,165.15,164.94,165.06,7834.0,158.6029,158.8048,158.6029,158.7183,7834.0
2019-09-03 11:30:00,165.07,165.25,164.95,165.17,2604.0,158.7279,158.901,158.6125,158.824,2604.0
2019-09-03 11:40:00,165.22,165.42,165.14,165.4,4949.0,158.8721,159.0644,158.7952,159.0452,4949.0
2019-09-03 11:50:00,165.38,165.38,165.21,165.23,3489.0,159.026,159.026,158.8625,158.8817,3489.0
2019-09-03 12:00:00,165.22,165.32,165.01,165.01,4634.0,158.8721,158.9683,158.6702,158.6702,4634.0
2019-09-03 12:10:00,165.02,165.16,165.02,165.14,2793.0,158.6798,158.8144,158.6798,158.7952,2793.0
2019-09-03 12:20:00,165.18,165.22,164.99,165.07,6813.0,158.8337,158.8721,158.651,158.7279,6813.0
2019-09-03 12:30:00,164.98,165.06,164.87,165.04,6577.0,158.6413,158.7183,158.5356,158.699,6577.0
2019-09-03 12:40:00,165.05,165.08,165.0,165.08,2555.0,158.7087,158.7375,158.6606,158.7375,2555.0
2019-09-03 12:50:00,165.09,165.09,164.84,164.85,6850.0,158.7471,158.7471,158.5067,158.5163,6850.0
2019-09-03 13:00:00,164.85,164.96,164.8,164.83,3420.0,158.5163,158.6221,158.4683,158.4971,3420.0
2019-09-03 13:10:00,164.84,164.85,164.73,164.73,5264.0,158.5067,158.5163,158.4009,158.4009,5264.0
2019-09-03 13:20:00,164.61,164.72,164.59,164.72,13791.0,158.2856,158.3913,158.2663,158.3913,13791.0
2019-09-03 13:30:00,164.72,164.72,164.47,164.54,5159.0,158.3913,158.3913,158.1509,158.2182,5159.0
2019-09-03 13:40:00,164.56,164.58,164.34,164.4,19721.0,158.2375,158.2567,158.0259,158.0836,19721.0
2019-09-03 13:50:00,164.41,164.43,164.26,164.31,3834.0,158.0932,158.1125,157.949,157.9971,3834.0
2019-09-03 14:00:00,164.28,164.48,164.27,164.37,6123.0,157.9682,158.1606,157.9586,158.0548,6123.0
2019-09-03 14:10:00,164.42,164.45,164.27,164.27,6075.0,158.1029,158.1317,157.9586,157.9586,6075.0
2019-09-03 14:20:00,164.34,164.4,164.25,164.37,14756.0,158.0259,158.0836,157.9394,158.0548,14756.0
2019-09-03 14:30:00,164.35,164.46,164.34,164.39,13136.0,158.0355,158.1413,158.0259,158.074,13136.0
2019-09-03 14:40:00,164.38,164.46,164.33,164.4,13623.0,158.0644,158.1413,158.0163,158.0836,13623.0
2019-09-03 14:50:00,164.44,164.53,164.39,164.45,31023.0,158.1221,158.2086,158.074,158.1317,31023.0
2019-09-03 15:00:00,164.46,164.47,164.33,164.42,48343.0,158.1413,158.1509,158.0163,158.1029,48343.0
2019-09-03 15:10:00,164.42,164.6,164.39,164.58,44581.0,158.1029,158.2759,158.074,158.2567,44581.0
2019-09-03 15:20:00,164.59,164.69,164.59,164.63,37713.0,158.2663,158.3625,158.2663,158.3048,37713.0
2019-09-03 15:30:00,164.64,164.78,164.59,164.74,43526.0,158.3144,158.449,158.2663,158.4106,43526.0
2019-09-03 15:40:00,164.76,164.96,164.67,164.88,25442.0,158.4298,158.6221,158.3433,158.5452,25442.0
2019-09-03 15:50:00,164.85,165.02,164.78,164.85,31300.0,158.5163,158.6798,158.449,158.5163,31300.0
2019-09-04 09:30:00,166.24,166.3,166.11,166.18,17170.0,159.8529,159.9106,159.7279,159.7952,17170.0
2019-09-04 09:40:00,166.24,166.42,166.06,166.21,10814.0,159.8529,160.026,159.6798,159.8241,10814.0
2019-09-04 09:50:00,166.23,166.25,166.06,166.15,7537.0,159.8433,159.8625,159.6798,159.7664,7537.0
2019-09-04 10:00:00,166.1,166.22,165.94,165.97,2319.0,159.7183,159.8337,159.5645,159.5933,2319.0
2019-09-04 10:10:00,165.92,165.93,165.68,165.83,12551.0,159.5452,159.5548,159.3144,159.4587,12551.0
2019-09-04 10:20:00,165.84,165.95,165.84,165.94,6833.0,159.4683,159.5741,159.4683,159.5645,6833.0
2019-09-04 10:30:00,165.9,166.03,165.9,165.96,4912.0,159.526,159.651,159.526,159.5837,4912.0
2019-09-04 10:40:00,165.92,165.99,165.88,165.93,5891.0,159.5452,159.6125,159.5068,159.5548,5891.0
2019-09-04 10:50:00,165.97,166.06,165.93,166.05,15577.0,159.5933,159.6798,159.5548,159.6702,15577.0
2019-09-04 11:00:00,166.06,166.15,166.04,166.09,58573.0,159.6798,159.7664,159.6606,159.7087,58573.0
2019-09-04 11:10:00,166.09,166.11,166.03,166.11,19724.0,159.7087,159.7279,159.651,159.7279,19724.0
2019-09-04 11:20:00,166.13,166.32,166.13,166.32,4509.0,159.7472,159.9299,159.7472,159.9299,4509.0
2019-09-04 11:30:00,166.32,166.46,166.3,166.44,6062.0,159.9299,160.0645,159.9106,160.0452,6062.0
2019-09-04 11:40:00,166.47,166.54,166.45,166.46,6424.0,160.0741,160.1414,160.0549,160.0645,6424.0
2019-09-04 11:50:00,166.47,166.49,166.43,166.47,13858.0,160.0741,160.0933,160.0356,160.0741,13858.0
2019-09-04 12:00:00,166.52,166.55,166.47,166.49,13993.0,160.1222,160.151,160.0741,160.0933,13993.0
2019-09-04 12:10:00,166.5,166.54,166.36,166.36,5671.0,160.1029,160.1414,159.9683,159.9683,5671.0
2019-09-04 12:20:00,166.38,166.42,166.36,166.38,3128.0,159.9876,160.026,159.9683,159.9876,3128.0
2019-09-04 12:30:00,166.42,166.43,166.31,166.41,3262.0,160.026,160.0356,159.9202,160.0164,3262.0
2019-09-04 12:40:00,166.46,166.6,166.41,166.6,4682.0,160.0645,160.1991,160.0164,160.1991,4682.0
2019-09-04 12:50:00,166.61,166.62,166.57,166.59,5236.0,160.2087,160.2183,160.1703,160.1895,5236.0
2019-09-04 13:00:00,166.58,166.63,166.56,166.61,6381.0,160.1799,160.2279,160.1606,160.2087,6381.0
2019-09-04 13:10:00,166.59,166.59,166.52,166.54,2142.0,160.1895,160.1895,160.1222,160.1414,2142.0
2019-09-04 13:20:00,166.55,166.61,166.54,166.6,2858.0,160.151,160.2087,160.1414,160.1991,2858.0
2019-09-04 13:30:00,166.6,166.63,166.51,166.51,2318.0,160.1991,160.2279,160.1126,160.1126,2318.0
2019-09-04 13:40:00,166.48,166.5,166.39,166.46,3519.0,160.0837,160.1029,159.9972,160.0645,3519.0
2019-09-04 13:50:00,166.45,166.45,166.37,166.42,6542.0,160.0549,160.0549,159.9779,160.026,6542.0
2019-09-04 14:00:00,166.34,166.47,166.34,166.44,10114.0,159.9491,160.0741,159.9491,160.0452,10114.0
2019-09-04 14:10:00,166.44,166.44,166.3,166.35,14787.0,160.0452,160.0452,159.9106,159.9587,14787.0
2019-09-04 14:20:00,166.39,166.48,166.36,166.48,17728.0,159.9972,160.0837,159.9683,160.0837,17728.0
2019-09-04 14:30:00,166.49,166.54,166.46,166.54,10121.0,160.0933,160.1414,160.0645,160.1414,10121.0
2019-09-04 14:40:00,166.53,166.63,166.53,166.6,21490.0,160.1318,160.2279,160.1318,160.1991,21490.0
2019-09-04 14:50:00,166.58,166.62,166.55,166.58,96694.0,160.1799,160.2183,160.151,160.1799,96694.0
2019-09-04 15:00:00,166.58,166.65,166.57,166.63,14194.0,160.1799,160.2472,160.1703,160.2279,14194.0
2019-09-04 15:10:00,166.63,166.73,166.59,166.62,3740.0,160.2279,160.3241,160.1895,160.2183,3740.0
2019-09-04 15:20:00,166.62,166.71,166.6,166.71,10427.0,160.2183,160.3049,160.1991,160.3049,10427.0
2019-09-04 15:30:00,166.73,166.85,166.7,166.81,6191.0,160.3241,160.4395,160.2953,160.401,6191.0
2019-09-04 15:40:00,166.84,166.86,166.75,166.79,12240.0,160.4299,160.4491,160.3433,160.3818,12240.0
2019-09-04 15:50:00,166.81,166.83,166.7,166.79,40725.0,160.401,160.4203,160.2953,160.3818,40725.0
2019-09-05 09:30:00,168.52,168.71,168.47,168.69,21188.0,162.0453,162.228,161.9973,162.2088,21188.0
2019-09-05 09:40:00,168.66,168.82,168.54,168.75,13259.0,162.18,162.3338,162.0646,162.2665,13259.0
2019-09-05 09:50:00,168.8,169.0,168.79,168.95,6724.0,162.3146,162.5069,162.305,162.4588,6724.0
2019-09-05 10:00:00,168.94,169.22,168.93,169.21,24647.0,162.4492,162.7184,162.4396,162.7088,24647.0
2019-09-05 10:10:00,169.24,169.63,169.17,169.63,12519.0,162.7377,163.1127,162.6704,163.1127,12519.0
2019-09-05 10:20:00,169.62,169.67,169.23,169.28,24755.0,163.1031,163.1511,162.7281,162.7761,24755.0
2019-09-05 10:30:00,169.32,169.5,169.3,169.39,6819.0,162.8146,162.9877,162.7954,162.8819,6819.0
2019-09-05 10:40:00,169.4,169.43,169.18,169.23,11107.0,162.8915,162.9204,162.68,162.7281,11107.0
2019-09-05 10:50:00,169.22,169.27,169.13,169.21,16181.0,162.7184,162.7665,162.6319,162.7088,16181.0
2019-09-05 11:00:00,169.29,169.35,169.12,169.23,5479.0,162.7857,162.8434,162.6223,162.7281,5479.0
2019-09-05 11:10:00,169.21,169.21,169.05,169.05,2712.0,162.7088,162.7088,162.555,162.555,2712.0
2019-09-05 11:20:00,169.0,169.17,169.0,169.15,8073.0,162.5069,162.6704,162.5069,162.6511,8073.0
2019-09-05 11:30:00,169.14,169.29,169.09,169.23,7153.0,162.6415,162.7857,162.5934,162.7281,7153.0
2019-09-05 11:40:00,169.17,169.2,169.0,169.04,9383.0,162.6704,162.6992,162.5069,162.5454,9383.0
2019-09-05 11:50:00,169.09,169.09,168.96,169.01,4273.0,162.5934,162.5934,162.4684,162.5165,4273.0
2019-09-05 12:00:00,168.95,169.04,168.95,168.97,3731.0,162.4588,162.5454,162.4588,162.478,3731.0
2019-09-05 12:10:00,168.98,169.18,168.98,169.1,3281.0,162.4877,162.68,162.4877,162.603,3281.0
2019-09-05 12:20:00,168.95,169.01,168.87,168.94,3664.0,162.4588,162.5165,162.3819,162.4492,3664.0
2019-09-05 12:30:00,168.96,169.02,168.91,169.0,1995.0,162.4684,162.5261,162.4203,162.5069,1995.0
2019-09-05 12:40:00,169.05,169.1,168.97,169.0,4674.0,162.555,162.603,162.478,162.5069,4674.0
2019-09-05 12:50:00,168.98,169.04,168.98,168.99,4988.0,162.4877,162.5454,162.4877,162.4973,4988.0
2019-09-05 13:00:00,168.99,169.07,168.78,168.84,2666.0,162.4973,162.5742,162.2953,162.353,2666.0
2019-09-05 13:10:00,168.85,168.95,168.85,168.92,5609.0,162.3627,162.4588,162.3627,162.43,5609.0
2019-09-05 13:20:00,168.92,169.08,168.92,169.06,6178.0,162.43,162.5838,162.43,162.5646,6178.0
2019-09-05 13:30:00,169.05,169.06,168.9,168.95,7091.0,162.555,162.5646,162.4107,162.4588,7091.0
2019-09-05 13:40:00,168.94,169.01,168.91,168.93,13997.0,162.4492,162.5165,162.4203,162.4396,13997.0
2019-09-05 13:50:00,168.97,169.02,168.95,169.0,15259.0,162.478,162.5261,162.4588,162.5069,15259.0
2019-09-05 14:00:00,169.0,169.04,168.93,169.03,14602.0,162.5069,162.5454,162.4396,162.5357,14602.0
2019-09-05 14:10:00,169.04,169.18,169.03,169.14,31066.0,162.5454,162.68,162.5357,162.6415,31066.0
2019-09-05 14:20:00,169.15,169.15,168.95,169.06,51589.0,162.6511,162.6511,162.4588,162.5646,51589.0
2019-09-05 14:30:00,169.06,169.12,169.01,169.08,14407.0,162.5646,162.6223,162.5165,162.5838,14407.0
2019-09-05 14:40:00,169.07,169.2,169.06,169.19,13366.0,162.5742,162.6992,162.5646,162.6896,13366.0
2019-09-05 14:50:00,169.21,169.25,169.15,169.23,7417.0,162.7088,162.7473,162.6511,162.7281,7417.0
2019-09-05 15:00:00,169.22,169.4,169.22,169.26,11511.0,162.7184,162.8915,162.7184,162.7569,11511.0
2019-09-05 15:10:00,169.28,169.41,169.28,169.41,13964.0,162.7761,162.9011,162.7761,162.9011,13964.0
2019-09-05 15:20:00,169.43,169.44,169.36,169.39,12893.0,162.9204,162.93,162.8531,162.8819,12893.0
2019-09-05 15:30:00,169.39,169.46,169.35,169.36,17694.0,162.8819,162.9492,162.8434,162.8531,17694.0
2019-09-05 15:40:00,169.38,169.4,169.25,169.26,15568.0,162.8723,162.8915,162.7473,162.7569,15568.0
2019-09-05 15:50:00,169.23,169.42,169.21,169.33,57511.0,162.7281,162.9108,162.7088,162.8242,57511.0
2019-09-06 09:30:00,169.54,169.54,168.95,169.0,17754.0,163.0261,163.0261,162.4588,162.5069,17754.0
2019-09-06 09:40:00,169.05,169.53,169.03,169.51,13469.0,162.555,163.0165,162.5357,162.9973,13469.0
2019-09-06 09:50:00,169.45,169.5,169.2,169.22,11022.0,162.9396,162.9877,162.6992,162.7184,11022.0
2019-09-06 10:00:00,169.29,169.35,169.15,169.2,9185.0,162.7857,162.8434,162.6511,162.6992,9185.0
2019-09-06 10:10:00,169.16,169.31,169.15,169.26,7372.0,162.6607,162.805,162.6511,162.7569,7372.0
2019-09-06 10:20:00,169.23,169.43,169.23,169.43,14442.0,162.7281,162.9204,162.7281,162.9204,14442.0
2019-09-06 10:30:00,169.52,169.53,169.37,169.5,6727.0,163.0069,163.0165,162.8627,162.9877,6727.0
2019-09-06 10:40:00,169.55,169.69,169.5,169.65,6675.0,163.0358,163.1704,162.9877,163.1319,6675.0
2019-09-06 10:50:00,169.69,169.72,169.52,169.55,8176.0,163.1704,163.1992,163.0069,163.0358,8176.0
2019-09-06 11:00:00,169.56,169.63,169.52,169.6,22972.0,163.0454,163.1127,163.0069,163.0838,22972.0
2019-09-06 11:10:00,169.56,169.59,169.44,169.49,6354.0,163.0454,163.0742,162.93,162.9781,6354.0
2019-09-06 11:20:00,169.49,169.55,169.46,169.49,6478.0,162.9781,163.0358,162.9492,162.9781,6478.0
2019-09-06 11:30:00,169.53,169.53,169.37,169.46,21116.0,163.0165,163.0165,162.8627,162.9492,21116.0
2019-09-06 11:40:00,169.48,169.54,169.46,169.47,9847.0,162.9684,163.0261,162.9492,162.9588,9847.0
2019-09-06 11:50:00,169.48,169.49,169.36,169.39,5077.0,162.9684,162.9781,162.8531,162.8819,5077.0
2019-09-06 12:00:00,169.34,169.43,169.34,169.43,5490.0,162.8338,162.9204,162.8338,162.9204,5490.0
2019-09-06 12:10:00,169.38,169.44,169.38,169.4,6567.0,162.8723,162.93,162.8723,162.8915,6567.0
2019-09-06 12:20:00,169.44,169.45,169.39,169.41,12993.0,162.93,162.9396,162.8819,162.9011,12993.0
2019-09-06 12:30:00,169.45,169.45,169.34,169.44,1371.0,162.9396,162.9396,162.8338,162.93,1371.0
2019-09-06 12:40:00,169.45,169.45,169.15,169.15,13380.0,162.9396,162.9396,162.6511,162.6511,13380.0
2019-09-06 12:50:00,169.14,169.32,169.01,169.28,10864.0,162.6415,162.8146,162.5165,162.7761,10864.0
2019-09-06 13:00:00,169.41,169.49,169.37,169.38,2622.0,162.9011,162.9781,162.8627,162.8723,2622.0
2019-09-06 13:10:00,169.35,169.5,169.35,169.49,3563.0,162.8434,162.9877,162.8434,162.9781,3563.0
2019-09-06 13:20:00,169.48,169.62,169.48,169.61,4399.0,162.9684,163.1031,162.9684,163.0935,4399.0
2019-09-06 13:30:00,169.65,169.73,169.65,169.72,10737.0,163.1319,163.2088,163.1319,163.1992,10737.0
2019-09-06 13:40:00,169.67,169.67,169.61,169.67,8413.0,163.1511,163.1511,163.0935,163.1511,8413.0
2019-09-06 13:50:00,169.67,169.72,169.65,169.71,6031.0,163.1511,163.1992,163.1319,163.1896,6031.0
2019-09-06 14:00:00,169.63,169.66,169.6,169.64,5305.0,163.1127,163.1415,163.0838,163.1223,5305.0
2019-09-06 14:10:00,169.64,169.64,169.58,169.58,19974.0,163.1223,163.1223,163.0646,163.0646,19974.0
2019-09-06 14:20:00,169.63,169.63,169.55,169.56,8248.0,163.1127,163.1127,163.0358,163.0454,8248.0
2019-09-06 14:30:00,169.62,169.65,169.57,169.58,11514.0,163.1031,163.1319,163.055,163.0646,11514.0
2019-09-06 14:40:00,169.54,169.57,169.51,169.57,29375.0,163.0261,163.055,162.9973,163.055,29375.0
2019-09-06 14:50:00,169.55,169.59,169.51,169.52,5571.0,163.0358,163.0742,162.9973,163.0069,5571.0
2019-09-06 15:00:00,169.53,169.55,169.51,169.52,9640.0,163.0165,163.0358,162.9973,163.0069,9640.0
2019-09-06 15:10:00,169.52,169.53,169.48,169.49,4157.0,163.0069,163.0165,162.9684,162.9781,4157.0
2019-09-06 15:20:00,169.51,169.64,169.5,169.62,14272.0,162.9973,163.1223,162.9877,163.1031,14272.0
2019-09-06 15:30:00,169.64,169.67,169.49,169.52,10556.0,163.1223,163.1511,162.9781,163.0069,10556.0
2019-09-06 15:40:00,169.5,169.52,169.28,169.3,10206.0,162.9877,163.0069,162.7761,162.7954,10206.0
2019-09-06 15:50:00,169.34,169.34,169.08,169.24,13725.0,162.8338,162.8338,162.5838,162.7377,13725.0
2019-09-09 09:30:00,169.8,169.8,169.1,169.13,20674.0,163.2762,163.2762,162.603,162.6319,20674.0
2019-09-09 09:40:00,169.16,169.31,169.12,169.13,21969.0,162.6607,162.805,162.6223,162.6319,21969.0
2019-09-09 09:50:00,169.13,169.16,168.75,168.76,30795.0,162.6319,162.6607,162.2665,162.2761,30795.0
2019-09-09 10:00:00,168.8,168.94,168.76,168.86,24132.0,162.3146,162.4492,162.2761,162.3723,24132.0
2019-09-09 10:10:00,168.78,168.85,168.74,168.82,10670.0,162.2953,162.3627,162.2569,162.3338,10670.0
2019-09-09 10:20:00,168.73,168.84,168.64,168.81,14654.0,162.2473,162.353,162.1607,162.3242,14654.0
2019-09-09 10:30:00,168.8,168.88,168.73,168.8,8249.0,162.3146,162.3915,162.2473,162.3146,8249.0
2019-09-09 10:40:00,168.81,168.88,168.75,168.83,20584.0,162.3242,162.3915,162.2665,162.3434,20584.0
2019-09-09 10:50:00,168.85,168.99,168.85,168.95,20002.0,162.3627,162.4973,162.3627,162.4588,20002.0
2019-09-09 11:00:00,168.92,168.99,168.79,168.8,5135.0,162.43,162.4973,162.305,162.3146,5135.0
2019-09-09 11:10:00,168.79,168.85,168.7,168.71,5269.0,162.305,162.3627,162.2184,162.228,5269.0
2019-09-09 11:20:00,168.73,168.76,168.7,168.73,14845.0,162.2473,162.2761,162.2184,162.2473,14845.0
2019-09-09 11:30:00,168.73,168.81,168.7,168.7,1977.0,162.2473,162.3242,162.2184,162.2184,1977.0
2019-09-09 11:40:00,168.69,168.71,168.52,168.55,14021.0,162.2088,162.228,162.0453,162.0742,14021.0
2019-09-09 11:50:00,168.55,168.61,168.53,168.53,5779.0,162.0742,162.1319,162.0549,162.0549,5779.0
2019-09-09 12:00:00,168.55,168.57,168.38,168.38,5185.0,162.0742,162.0934,161.9107,161.9107,5185.0
2019-09-09 12:10:00,168.36,168.37,168.05,168.06,7413.0,161.8915,161.9011,161.5934,161.603,7413.0
2019-09-09 12:20:00,168.04,168.08,167.89,167.91,7516.0,161.5838,161.6222,161.4395,161.4588,7516.0
2019-09-09 12:30:00,167.91,167.91,167.47,167.59,10059.0,161.4588,161.4588,161.0357,161.1511,10059.0
2019-09-09 12:40:00,167.63,167.76,167.62,167.66,12488.0,161.1895,161.3145,161.1799,161.2184,12488.0
2019-09-09 12:50:00,167.75,167.99,167.68,167.98,10366.0,161.3049,161.5357,161.2376,161.5261,10366.0
2019-09-09 13:00:00,167.94,168.0,167.93,167.97,5851.0,161.4876,161.5453,161.478,161.5165,5851.0
2019-09-09 13:10:00,167.99,168.0,167.89,167.89,9262.0,161.5357,161.5453,161.4395,161.4395,9262.0
2019-09-09 13:20:00,167.91,167.91,167.71,167.72,6666.0,161.4588,161.4588,161.2665,161.2761,6666.0
2019-09-09 13:30:00,167.67,167.7,167.54,167.64,11339.0,161.228,161.2568,161.103,161.1991,11339.0
2019-09-09 13:40:00,167.69,167.79,167.61,167.77,7170.0,161.2472,161.3434,161.1703,161.3241,7170.0
2019-09-09 13:50:00,167.79,167.82,167.74,167.74,2363.0,161.3434,161.3722,161.2953,161.2953,2363.0
2019-09-09 14:00:00,167.73,167.77,167.62,167.66,6435.0,161.2857,161.3241,161.1799,161.2184,6435.0
2019-09-09 14:10:00,167.6,167.6,167.52,167.57,7155.0,161.1607,161.1607,161.0838,161.1318,7155.0
2019-09-09 14:20:00,167.49,167.5,167.36,167.37,16469.0,161.0549,161.0645,160.9299,160.9395,16469.0
2019-09-09 14:30:00,167.35,167.53,167.34,167.43,14369.0,160.9203,161.0934,160.9107,160.9972,14369.0
2019-09-09 14:40:00,167.46,167.54,167.44,167.53,2619.0,161.0261,161.103,161.0068,161.0934,2619.0
2019-09-09 14:50:00,167.52,167.52,167.4,167.48,11343.0,161.0838,161.0838,160.9684,161.0453,11343.0
2019-09-09 15:00:00,167.39,167.68,167.39,167.56,10737.0,160.9587,161.2376,160.9587,161.1222,10737.0
2019-09-09 15:10:00,167.6,167.86,167.59,167.84,11038.0,161.1607,161.4107,161.1511,161.3915,11038.0
2019-09-09 15:20:00,167.88,167.88,167.74,167.74,5158.0,161.4299,161.4299,161.2953,161.2953,5158.0
2019-09-09 15:30:00,167.7,167.83,167.7,167.83,3942.0,161.2568,161.3818,161.2568,161.3818,3942.0
2019-09-09 15:40:00,167.89,168.0,167.82,167.92,33397.0,161.4395,161.5453,161.3722,161.4684,33397.0
2019-09-09 15:50:00,167.92,168.05,167.9,168.01,26395.0,161.4684,161.5934,161.4492,161.5549,26395.0
2019-09-10 09:30:00,167.23,167.23,166.28,166.35,44997.0,160.8049,160.8049,159.8914,159.9587,44997.0
2019-09-10 09:40:00,166.29,166.29,166.0,166.17,33847.0,159.901,159.901,159.6222,159.7856,33847.0
2019-09-10 09:50:00,166.13,166.17,165.7,165.95,13635.0,159.7472,159.7856,159.3337,159.5741,13635.0
2019-09-10 10:00:00,165.89,166.0,165.74,165.8,25416.0,159.5164,159.6222,159.3721,159.4298,25416.0
2019-09-10 10:10:00,165.74,166.07,165.7,166.04,12941.0,159.3721,159.6895,159.3337,159.6606,12941.0
2019-09-10 10:20:00,166.06,166.45,166.01,166.38,4439.0,159.6798,160.0549,159.6318,159.9876,4439.0
2019-09-10 10:30:00,166.32,166.51,166.26,166.32,16273.0,159.9299,160.1126,159.8722,159.9299,16273.0
2019-09-10 10:40:00,166.31,166.44,166.29,166.3,5546.0,159.9202,160.0452,159.901,159.9106,5546.0
2019-09-10 10:50:00,166.36,166.42,166.03,166.06,12523.0,159.9683,160.026,159.651,159.6798,12523.0
2019-09-10 11:00:00,166.1,166.21,166.08,166.16,7035.0,159.7183,159.8241,159.6991,159.776,7035.0
2019-09-10 11:10:00,166.21,166.22,166.03,166.05,4100.0,159.8241,159.8337,159.651,159.6702,4100.0
2019-09-10 11:20:00,166.02,166.05,165.84,165.9,7488.0,159.6414,159.6702,159.4683,159.526,7488.0
2019-09-10 11:30:00,166.0,166.01,165.87,165.91,2530.0,159.6222,159.6318,159.4971,159.5356,2530.0
2019-09-10 11:40:00,165.92,166.34,165.87,166.33,5358.0,159.5452,159.9491,159.4971,159.9395,5358.0
2019-09-10 11:50:00,166.37,166.53,166.29,166.35,24264.0,159.9779,160.1318,159.901,159.9587,24264.0
2019-09-10 12:00:00,166.31,166.36,166.18,166.36,3999.0,159.9202,159.9683,159.7952,159.9683,3999.0
2019-09-10 12:10:00,166.33,166.57,166.32,166.57,5150.0,159.9395,160.1703,159.9299,160.1703,5150.0
2019-09-10 12:20:00,166.61,166.84,166.61,166.75,3984.0,160.2087,160.4299,160.2087,160.3433,3984.0
2019-09-10 12:30:00,166.74,166.8,166.7,166.71,2803.0,160.3337,160.3914,160.2953,160.3049,2803.0
2019-09-10 12:40:00,166.71,166.89,166.69,166.87,3171.0,160.3049,160.478,160.2856,160.4587,3171.0
2019-09-10 12:50:00,166.95,167.03,166.9,166.9,5090.0,160.5357,160.6126,160.4876,160.4876,5090.0
2019-09-10 13:00:00,166.89,166.93,166.7,166.7,4232.0,160.478,160.5164,160.2953,160.2953,4232.0
2019-09-10 13:10:00,166.73,166.75,166.42,166.42,6523.0,160.3241,160.3433,160.026,160.026,6523.0
2019-09-10 13:20:00,166.48,166.61,166.47,166.55,15070.0,160.0837,160.2087,160.0741,160.151,15070.0
2019-09-10 13:30:00,166.58,166.68,166.55,166.65,6001.0,160.1799,160.276,160.151,160.2472,6001.0
2019-09-10 13:40:00,166.64,166.7,166.56,166.7,3854.0,160.2376,160.2953,160.1606,160.2953,3854.0
2019-09-10 13:50:00,166.74,166.78,166.51,166.52,6286.0,160.3337,160.3722,160.1126,160.1222,6286.0
2019-09-10 14:00:00,166.5,166.55,166.31,166.4,3820.0,160.1029,160.151,159.9202,160.0068,3820.0
2019-09-10 14:10:00,166.34,166.38,166.2,166.3,14241.0,159.9491,159.9876,159.8145,159.9106,14241.0
2019-09-10 14:20:00,166.25,166.35,166.18,166.19,2629.0,159.8625,159.9587,159.7952,159.8049,2629.0
2019-09-10 14:30:00,166.2,166.33,166.12,166.18,17184.0,159.8145,159.9395,159.7375,159.7952,17184.0
2019-09-10 14:40:00,166.17,166.18,166.06,166.1,15624.0,159.7856,159.7952,159.6798,159.7183,15624.0
2019-09-10 14:50:00,166.08,166.26,166.03,166.23,8119.0,159.6991,159.8722,159.651,159.8433,8119.0
2019-09-10 15:00:00,166.25,166.27,166.16,166.18,7392.0,159.8625,159.8818,159.776,159.7952,7392.0
2019-09-10 15:10:00,166.16,166.25,166.15,166.24,6828.0,159.776,159.8625,159.7664,159.8529,6828.0
2019-09-10 15:20:00,166.23,166.24,166.1,166.16,7859.0,159.8433,159.8529,159.7183,159.776,7859.0
2019-09-10 15:30:00,166.25,166.32,166.24,166.28,5283.0,159.8625,159.9299,159.8529,159.8914,5283.0
2019-09-10 15:40:00,166.28,166.52,166.26,166.43,29368.0,159.8914,160.1222,159.8722,160.0356,29368.0
2019-09-10 15:50:00,166.47,167.07,166.46,167.07,26056.0,160.0741,160.651,160.0645,160.651,26056.0
2019-09-11 09:30:00,167.34,167.66,166.95,167.64,41059.0,160.9107,161.2184,160.5357,161.1991,41059.0
2019-09-11 09:40:00,167.49,167.63,167.38,167.63,13938.0,161.0549,161.1895,160.9491,161.1895,13938.0
2019-09-11 09:50:00,167.53,167.53,167.27,167.44,8948.0,161.0934,161.0934,160.8434,161.0068,8948.0
2019-09-11 10:00:00,167.39,167.56,167.37,167.54,6384.0,160.9587,161.1222,160.9395,161.103,6384.0
2019-09-11 10:10:00,167.53,167.78,167.52,167.75,16982.0,161.0934,161.3338,161.0838,161.3049,16982.0
2019-09-11 10:20:00,167.71,167.75,167.65,167.7,3832.0,161.2665,161.3049,161.2088,161.2568,3832.0
2019-09-11 10:30:00,167.73,167.83,167.7,167.76,4245.0,161.2857,161.3818,161.2568,161.3145,4245.0
2019-09-11 10:40:00,167.71,167.71,167.56,167.6,12294.0,161.2665,161.2665,161.1222,161.1607,12294.0
2019-09-11 10:50:00,167.65,167.65,167.55,167.65,7494.0,161.2088,161.2088,161.1126,161.2088,7494.0
2019-09-11 11:00:00,167.61,167.66,167.55,167.57,8262.0,161.1703,161.2184,161.1126,161.1318,8262.0
2019-09-11 11:10:00,167.58,167.66,167.56,167.6,6708.0,161.1414,161.2184,161.1222,161.1607,6708.0
2019-09-11 11:20:00,167.71,167.79,167.68,167.73,7207.0,161.2665,161.3434,161.2376,161.2857,7207.0
2019-09-11 11:30:00,167.81,167.97,167.78,167.93,7195.0,161.3626,161.5165,161.3338,161.478,7195.0
2019-09-11 11:40:00,167.95,167.98,167.92,167.94,5440.0,161.4972,161.5261,161.4684,161.4876,5440.0
2019-09-11 11:50:00,167.96,168.06,167.95,168.03,9260.0,161.5068,161.603,161.4972,161.5742,9260.0
2019-09-11 12:00:00,168.11,168.21,168.08,168.17,3961.0,161.6511,161.7472,161.6222,161.7088,3961.0
2019-09-11 12:10:00,168.16,168.2,168.15,168.15,4418.0,161.6992,161.7376,161.6895,161.6895,4418.0
2019-09-11 12:20:00,168.15,168.16,168.12,168.12,1808.0,161.6895,161.6992,161.6607,161.6607,1808.0
2019-09-11 12:30:00,168.12,168.18,168.12,168.16,5007.0,161.6607,161.7184,161.6607,161.6992,5007.0
2019-09-11 12:40:00,168.15,168.2,168.11,168.18,4747.0,161.6895,161.7376,161.6511,161.7184,4747.0
2019-09-11 12:50:00,168.18,168.31,168.16,168.19,7027.0,161.7184,161.8434,161.6992,161.728,7027.0
2019-09-11 13:00:00,168.19,168.21,168.13,168.18,7831.0,161.728,161.7472,161.6703,161.7184,7831.0
2019-09-11 13:10:00,168.17,168.25,168.16,168.25,3095.0,161.7088,161.7857,161.6992,161.7857,3095.0
2019-09-11 13:20:00,168.25,168.27,168.18,168.2,2381.0,161.7857,161.8049,161.7184,161.7376,2381.0
2019-09-11 13:30:00,168.13,168.2,168.13,168.14,6800.0,161.6703,161.7376,161.6703,161.6799,6800.0
2019-09-11 13:40:00,168.15,168.16,167.95,168.05,10582.0,161.6895,161.6992,161.4972,161.5934,10582.0
2019-09-11 13:50:00,168.05,168.06,167.93,167.94,4964.0,161.5934,161.603,161.478,161.4876,4964.0
2019-09-11 14:00:00,167.97,168.0,167.88,167.98,13656.0,161.5165,161.5453,161.4299,161.5261,13656.0
2019-09-11 14:10:00,167.94,167.95,167.84,167.85,47450.0,161.4876,161.4972,161.3915,161.4011,47450.0
2019-09-11 14:20:00,167.83,167.92,167.81,167.84,11453.0,161.3818,161.4684,161.3626,161.3915,11453.0
2019-09-11 14:30:00,167.84,167.84,167.71,167.78,14122.0,161.3915,161.3915,161.2665,161.3338,14122.0
2019-09-11 14:40:00,167.77,167.84,167.71,167.71,17646.0,161.3241,161.3915,161.2665,161.2665,17646.0
2019-09-11 14:50:00,167.72,167.78,167.65,167.78,8719.0,161.2761,161.3338,161.2088,161.3338,8719.0
2019-09-11 15:00:00,167.8,167.9,167.8,167.86,11279.0,161.353,161.4492,161.353,161.4107,11279.0
2019-09-11 15:10:00,167.88,167.93,167.86,167.87,5777.0,161.4299,161.478,161.4107,161.4203,5777.0
2019-09-11 15:20:00,167.91,167.94,167.89,167.92,8522.0,161.4588,161.4876,161.4395,161.4684,8522.0
2019-09-11 15:30:00,167.92,168.04,167.91,168.04,32918.0,161.4684,161.5838,161.4588,161.5838,32918.0
2019-09-11 15:40:00,168.04,168.06,167.8,167.91,8423.0,161.5838,161.603,161.353,161.4588,8423.0
2019-09-11 15:50:00,167.96,168.25,167.93,168.2,19593.0,161.5068,161.7857,161.478,161.7376,19593.0
2019-09-12 09:30:00,169.1,169.75,169.1,169.62,27987.0,162.603,163.2281,162.603,163.1031,27987.0
2019-09-12 09:40:00,169.68,169.68,168.97,169.02,11966.0,163.1608,163.1608,162.478,162.5261,11966.0
2019-09-12 09:50:00,169.0,169.3,168.95,169.3,11617.0,162.5069,162.7954,162.4588,162.7954,11617.0
2019-09-12 10:00:00,169.32,169.43,169.18,169.28,12582.0,162.8146,162.9204,162.68,162.7761,12582.0
2019-09-12 10:10:00,169.22,170.05,169.19,169.79,21041.0,162.7184,163.5165,162.6896,163.2665,21041.0
2019-09-12 10:20:00,169.85,170.07,169.81,170.01,10852.0,163.3242,163.5358,163.2858,163.4781,10852.0
2019-09-12 10:30:00,169.9,170.03,169.7,169.85,9435.0,163.3723,163.4973,163.18,163.3242,9435.0
2019-09-12 10:40:00,169.87,169.94,169.74,169.88,10958.0,163.3435,163.4108,163.2185,163.3531,10958.0
2019-09-12 10:50:00,169.86,169.88,169.03,169.31,21234.0,163.3338,163.3531,162.5357,162.805,21234.0
2019-09-12 11:00:00,169.35,169.35,169.15,169.26,3843.0,162.8434,162.8434,162.6511,162.7569,3843.0
2019-09-12 11:10:00,169.26,169.53,169.26,169.48,7393.0,162.7569,163.0165,162.7569,162.9684,7393.0
2019-09-12 11:20:00,169.49,169.59,169.44,169.55,2300.0,162.9781,163.0742,162.93,163.0358,2300.0
2019-09-12 11:30:00,169.54,169.56,169.45,169.47,5045.0,163.0261,163.0454,162.9396,162.9588,5045.0
2019-09-12 11:40:00,169.48,169.56,169.46,169.52,2728.0,162.9684,163.0454,162.9492,163.0069,2728.0
2019-09-12 11:50:00,169.55,169.64,169.54,169.6,4550.0,163.0358,163.1223,163.0261,163.0838,4550.0
2019-09-12 12:00:00,169.56,169.57,169.35,169.37,5065.0,163.0454,163.055,162.8434,162.8627,5065.0
2019-09-12 12:10:00,169.4,169.44,169.35,169.35,3884.0,162.8915,162.93,162.8434,162.8434,3884.0
2019-09-12 12:20:00,169.34,169.49,169.34,169.48,10901.0,162.8338,162.9781,162.8338,162.9684,10901.0
2019-09-12 12:30:00,169.5,169.55,169.5,169.52,2424.0,162.9877,163.0358,162.9877,163.0069,2424.0
2019-09-12 12:40:00,169.46,169.63,169.46,169.61,7583.0,162.9492,163.1127,162.9492,163.0935,7583.0
2019-09-12 12:50:00,169.61,169.69,169.59,169.67,4159.0,163.0935,163.1704,163.0742,163.1511,4159.0
2019-09-12 13:00:00,169.78,169.93,169.74,169.77,15471.0,163.2569,163.4012,163.2185,163.2473,15471.0
2019-09-12 13:10:00,169.74,169.75,169.63,169.69,6485.0,163.2185,163.2281,163.1127,163.1704,6485.0
2019-09-12 13:20:00,169.67,169.7,169.64,169.68,5684.0,163.1511,163.18,163.1223,163.1608,5684.0
2019-09-12 13:30:00,169.68,169.77,169.67,169.67,5848.0,163.1608,163.2473,163.1511,163.1511,5848.0
2019-09-12 13:40:00,169.67,169.84,169.67,169.81,8474.0,163.1511,163.3146,163.1511,163.2858,8474.0
2019-09-12 13:50:00,169.8,169.86,169.72,169.73,11172.0,163.2762,163.3338,163.1992,163.2088,11172.0
2019-09-12 14:00:00,169.75,169.75,169.62,169.64,3715.0,163.2281,163.2281,163.1031,163.1223,3715.0
2019-09-12 14:10:00,169.67,169.72,169.63,169.7,14105.0,163.1511,163.1992,163.1127,163.18,14105.0
2019-09-12 14:20:00,169.7,169.71,169.59,169.71,11621.0,163.18,163.1896,163.0742,163.1896,11621.0
2019-09-12 14:30:00,169.75,169.83,169.73,169.8,21244.0,163.2281,163.305,163.2088,163.2762,21244.0
2019-09-12 14:40:00,169.81,169.89,169.77,169.79,10834.0,163.2858,163.3627,163.2473,163.2665,10834.0
2019-09-12 14:50:00,169.8,169.86,169.73,169.78,5841.0,163.2762,163.3338,163.2088,163.2569,5841.0
2019-09-12 15:00:00,169.79,169.79,169.68,169.71,9952.0,163.2665,163.2665,163.1608,163.1896,9952.0
2019-09-12 15:10:00,169.71,169.73,169.64,169.65,7162.0,163.1896,163.2088,163.1223,163.1319,7162.0
2019-09-12 15:20:00,169.63,169.74,169.62,169.62,9699.0,163.1127,163.2185,163.1031,163.1031,9699.0
2019-09-12 15:30:00,169.63,169.7,169.59,169.59,6752.0,163.1127,163.18,163.0742,163.0742,6752.0
2019-09-12 15:40:00,169.6,169.6,169.44,169.44,7199.0,163.0838,163.0838,162.93,162.93,7199.0
2019-09-12 15:50:00,169.41,169.45,169.1,169.17,16394.0,162.9011,162.9396,162.603,162.6704,16394.0
2019-09-13 09:30:00,169.25,169.25,168.64,168.67,33942.0,162.7473,162.7473,162.1607,162.1896,33942.0
2019-09-13 09:40:00,168.76,169.06,168.71,168.94,7845.0,162.2761,162.5646,162.228,162.4492,7845.0
2019-09-13 09:50:00,169.07,169.16,168.86,169.02,11067.0,162.5742,162.6607,162.3723,162.5261,11067.0
2019-09-13 10:00:00,168.97,169.06,168.8,168.8,13470.0,162.478,162.5646,162.3146,162.3146,13470.0
2019-09-13 10:10:00,168.8,169.04,168.77,169.04,5324.0,162.3146,162.5454,162.2857,162.5454,5324.0
2019-09-13 10:20:00,169.07,169.18,169.05,169.17,3573.0,162.5742,162.68,162.555,162.6704,3573.0
2019-09-13 10:30:00,169.11,169.15,168.98,169.13,4527.0,162.6127,162.6511,162.4877,162.6319,4527.0
2019-09-13 10:40:00,169.14,169.23,169.07,169.22,4535.0,162.6415,162.7281,162.5742,162.7184,4535.0
2019-09-13 10:50:00,169.21,169.3,169.18,169.19,12764.0,162.7088,162.7954,162.68,162.6896,12764.0
2019-09-13 11:00:00,169.23,169.43,169.15,169.38,7419.0,162.7281,162.9204,162.6511,162.8723,7419.0
2019-09-13 11:10:00,169.33,169.37,169.27,169.27,4587.0,162.8242,162.8627,162.7665,162.7665,4587.0
2019-09-13 11:20:00,169.28,169.3,168.97,169.08,187740.0,162.7761,162.7954,162.478,162.5838,187740.0
2019-09-13 11:30:00,169.07,169.1,168.96,169.0,3783.0,162.5742,162.603,162.4684,162.5069,3783.0
2019-09-13 11:40:00,168.96,169.06,168.96,169.06,4276.0,162.4684,162.5646,162.4684,162.5646,4276.0
2019-09-13 11:50:00,169.08,169.11,169.02,169.06,31678.0,162.5838,162.6127,162.5261,162.5646,31678.0
2019-09-13 12:00:00,168.98,169.16,168.95,169.16,5621.0,162.4877,162.6607,162.4588,162.6607,5621.0
2019-09-13 12:10:00,169.14,169.14,169.06,169.1,4630.0,162.6415,162.6415,162.5646,162.603,4630.0
2019-09-13 12:20:00,169.06,169.06,168.85,168.87,38566.0,162.5646,162.5646,162.3627,162.3819,38566.0
2019-09-13 12:30:00,168.83,168.92,168.83,168.88,1005.0,162.3434,162.43,162.3434,162.3915,1005.0
2019-09-13 12:40:00,168.84,168.86,168.76,168.78,5863.0,162.353,162.3723,162.2761,162.2953,5863.0
2019-09-13 12:50:00,168.76,168.83,168.7,168.76,14193.0,162.2761,162.3434,162.2184,162.2761,14193.0
2019-09-13 13:00:00,168.78,168.81,168.71,168.81,3623.0,162.2953,162.3242,162.228,162.3242,3623.0
2019-09-13 13:10:00,168.81,168.86,168.79,168.84,2948.0,162.3242,162.3723,162.305,162.353,2948.0
2019-09-13 13:20:00,168.81,168.83,168.74,168.76,16195.0,162.3242,162.3434,162.2569,162.2761,16195.0
2019-09-13 13:30:00,168.74,168.76,168.69,168.69,35329.0,162.2569,162.2761,162.2088,162.2088,35329.0
2019-09-13 13:40:00,168.58,168.67,168.48,168.67,380785.0,162.103,162.1896,162.0069,162.1896,380785.0
2019-09-13 13:50:00,168.7,168.73,168.52,168.53,15740.0,162.2184,162.2473,162.0453,162.0549,15740.0
2019-09-13 14:00:00,168.55,168.7,168.55,168.7,4712.0,162.0742,162.2184,162.0742,162.2184,4712.0
2019-09-13 14:10:00,168.64,168.71,168.53,168.57,20248.0,162.1607,162.228,162.0549,162.0934,20248.0
2019-09-13 14:20:00,168.57,168.62,168.53,168.59,7379.0,162.0934,162.1415,162.0549,162.1126,7379.0
2019-09-13 14:30:00,168.63,168.7,168.61,168.67,16826.0,162.1511,162.2184,162.1319,162.1896,16826.0
2019-09-13 14:40:00,168.66,168.75,168.59,168.62,7819.0,162.18,162.2665,162.1126,162.1415,7819.0
2019-09-13 14:50:00,168.62,168.73,168.61,168.7,6263.0,162.1415,162.2473,162.1319,162.2184,6263.0
2019-09-13 15:00:00,168.69,168.69,168.47,168.47,7183.0,162.2088,162.2088,161.9973,161.9973,7183.0
2019-09-13 15:10:00,168.48,168.51,168.37,168.43,7339.0,162.0069,162.0357,161.9011,161.9588,7339.0
2019-09-13 15:20:00,168.41,168.53,168.4,168.53,2861.0,161.9396,162.0549,161.9299,162.0549,2861.0
2019-09-13 15:30:00,168.53,168.64,168.49,168.59,14338.0,162.0549,162.1607,162.0165,162.1126,14338.0
2019-09-13 15:40:00,168.61,168.7,168.59,168.61,6649.0,162.1319,162.2184,162.1126,162.1319,6649.0
2019-09-13 15:50:00,168.74,168.78,168.59,168.61,20840.0,162.2569,162.2953,162.1126,162.1319,20840.0
2019-09-16 09:30:00,167.43,167.83,166.88,167.75,30282.0,161.367,161.7525,160.8369,161.6754,30282.0
2019-09-16 09:40:00,167.87,167.91,167.65,167.7,22359.0,161.791,161.8296,161.579,161.6272,22359.0
2019-09-16 09:50:00,167.77,168.02,167.73,167.97,1741.0,161.6947,161.9356,161.6561,161.8874,1741.0
2019-09-16 10:00:00,167.98,168.08,167.87,167.98,8249.0,161.897,161.9934,161.791,161.897,8249.0
2019-09-16 10:10:00,168.06,168.08,167.92,167.92,12415.0,161.9742,161.9934,161.8392,161.8392,12415.0
2019-09-16 10:20:00,167.9,168.03,167.82,167.83,11975.0,161.8199,161.9452,161.7428,161.7525,11975.0
2019-09-16 10:30:00,167.71,167.73,167.61,167.71,5517.0,161.6368,161.6561,161.5404,161.6368,5517.0
2019-09-16 10:40:00,167.71,167.76,167.65,167.65,15005.0,161.6368,161.685,161.579,161.579,15005.0
2019-09-16 10:50:00,167.73,167.77,167.48,167.6,13081.0,161.6561,161.6947,161.4152,161.5308,13081.0
2019-09-16 11:00:00,167.65,167.92,167.51,167.92,5964.0,161.579,161.8392,161.4441,161.8392,5964.0
2019-09-16 11:10:00,167.93,167.95,167.82,167.85,8742.0,161.8489,161.8681,161.7428,161.7718,8742.0
2019-09-16 11:20:00,167.81,168.0,167.77,167.92,5106.0,161.7332,161.9163,161.6947,161.8392,5106.0
2019-09-16 11:30:00,167.89,167.92,167.74,167.75,5423.0,161.8103,161.8392,161.6657,161.6754,5423.0
2019-09-16 11:40:00,167.72,167.75,167.6,167.62,4056.0,161.6465,161.6754,161.5308,161.5501,4056.0
2019-09-16 11:50:00,167.51,167.61,167.4,167.45,5746.0,161.4441,161.5404,161.3381,161.3862,5746.0
2019-09-16 12:00:00,167.38,167.58,167.38,167.58,4095.0,161.3188,161.5115,161.3188,161.5115,4095.0
2019-09-16 12:10:00,167.64,167.64,167.53,167.56,3278.0,161.5694,161.5694,161.4633,161.4923,3278.0
2019-09-16 12:20:00,167.55,167.63,167.5,167.63,4753.0,161.4826,161.5597,161.4344,161.5597,4753.0
2019-09-16 12:30:00,167.72,167.72,167.6,167.7,4010.0,161.6465,161.6465,161.5308,161.6272,4010.0
2019-09-16 12:40:00,167.7,167.72,167.53,167.69,6242.0,161.6272,161.6465,161.4633,161.6175,6242.0
2019-09-16 12:50:00,167.67,167.79,167.67,167.73,11129.0,161.5983,161.7139,161.5983,161.6561,11129.0
2019-09-16 13:00:00,167.67,167.75,167.67,167.74,1962.0,161.5983,161.6754,161.5983,161.6657,1962.0
2019-09-16 13:10:00,167.75,167.79,167.72,167.75,6081.0,161.6754,161.7139,161.6465,161.6754,6081.0
2019-09-16 13:20:00,167.77,167.77,167.71,167.73,3540.0,161.6947,161.6947,161.6368,161.6561,3540.0
2019-09-16 13:30:00,167.75,167.76,167.71,167.76,9741.0,161.6754,161.685,161.6368,161.685,9741.0
2019-09-16 13:40:00,167.77,167.79,167.67,167.7,8856.0,161.6947,161.7139,161.5983,161.6272,8856.0
2019-09-16 13:50:00,167.69,167.88,167.66,167.86,6077.0,161.6175,161.8007,161.5886,161.7814,6077.0
2019-09-16 14:00:00,167.92,167.92,167.69,167.71,3421.0,161.8392,161.8392,161.6175,161.6368,3421.0
2019-09-16 14:10:00,167.72,167.76,167.69,167.76,36119.0,161.6465,161.685,161.6175,161.685,36119.0
2019-09-16 14:20:00,167.79,167.85,167.74,167.84,9045.0,161.7139,161.7718,161.6657,161.7621,9045.0
2019-09-16 14:30:00,167.81,167.86,167.74,167.74,9592.0,161.7332,161.7814,161.6657,161.6657,9592.0
2019-09-16 14:40:00,167.73,167.83,167.72,167.8,19865.0,161.6561,161.7525,161.6465,161.7236,19865.0
2019-09-16 14:50:00,167.8,167.85,167.78,167.84,8925.0,161.7236,161.7718,161.7043,161.7621,8925.0
2019-09-16 15:00:00,167.83,167.87,167.74,167.76,8328.0,161.7525,161.791,161.6657,161.685,8328.0
2019-09-16 15:10:00,167.78,167.93,167.78,167.85,6523.0,161.7043,161.8489,161.7043,161.7718,6523.0
2019-09-16 15:20:00,167.85,167.85,167.71,167.75,7381.0,161.7718,161.7718,161.6368,161.6754,7381.0
2019-09-16 15:30:00,167.71,167.82,167.7,167.74,6181.0,161.6368,161.7428,161.6272,161.6657,6181.0
2019-09-16 15:40:00,167.71,167.82,167.7,167.7,5009.0,161.6368,161.7428,161.6272,161.6272,5009.0
2019-09-16 15:50:00,167.75,167.88,167.67,167.81,42266.0,161.6754,161.8007,161.5983,161.7332,42266.0
2019-09-17 09:30:00,167.82,168.21,167.81,168.1,21678.0,161.7428,162.1187,161.7332,162.0127,21678.0
2019-09-17 09:40:00,168.09,168.32,168.08,168.26,9263.0,162.0031,162.2247,161.9934,162.1669,9263.0
2019-09-17 09:50:00,168.3,168.3,168.13,168.25,23547.0,162.2055,162.2055,162.0416,162.1573,23547.0
2019-09-17 10:00:00,168.25,168.25,168.12,168.17,5547.0,162.1573,162.1573,162.032,162.0802,5547.0
2019-09-17 10:10:00,168.14,168.28,168.05,168.22,8918.0,162.0513,162.1862,161.9645,162.1284,8918.0
2019-09-17 10:20:00,168.21,168.29,168.1,168.28,3557.0,162.1187,162.1958,162.0127,162.1862,3557.0
2019-09-17 10:30:00,168.25,168.32,168.18,168.24,5350.0,162.1573,162.2247,162.0898,162.1476,5350.0
2019-09-17 10:40:00,168.29,168.29,168.12,168.16,2542.0,162.1958,162.1958,162.032,162.0705,2542.0
2019-09-17 10:50:00,168.13,168.23,168.13,168.19,13206.0,162.0416,162.138,162.0416,162.0994,13206.0
2019-09-17 11:00:00,168.16,168.34,168.16,168.29,9532.0,162.0705,162.244,162.0705,162.1958,9532.0
2019-09-17 11:10:00,168.3,168.37,168.22,168.27,5807.0,162.2055,162.2729,162.1284,162.1765,5807.0
2019-09-17 11:20:00,168.24,168.44,168.24,168.27,8141.0,162.1476,162.3404,162.1476,162.1765,8141.0
2019-09-17 11:30:00,168.3,168.35,168.24,168.33,3716.0,162.2055,162.2536,162.1476,162.2344,3716.0
2019-09-17 11:40:00,168.35,168.37,168.28,168.32,6890.0,162.2536,162.2729,162.1862,162.2247,6890.0
2019-09-17 11:50:00,168.3,168.36,168.24,168.24,8514.0,162.2055,162.2633,162.1476,162.1476,8514.0
2019-09-17 12:00:00,168.27,168.34,168.21,168.21,8094.0,162.1765,162.244,162.1187,162.1187,8094.0
2019-09-17 12:10:00,168.18,168.25,168.15,168.18,6358.0,162.0898,162.1573,162.0609,162.0898,6358.0
2019-09-17 12:20:00,168.15,168.18,168.1,168.16,6083.0,162.0609,162.0898,162.0127,162.0705,6083.0
2019-09-17 12:30:00,168.16,168.16,168.05,168.09,6054.0,162.0705,162.0705,161.9645,162.0031,6054.0
2019-09-17 12:40:00,168.12,168.16,168.09,168.14,4596.0,162.032,162.0705,162.0031,162.0513,4596.0
2019-09-17 12:50:00,168.14,168.19,168.06,168.1,14371.0,162.0513,162.0994,161.9742,162.0127,14371.0
2019-09-17 13:00:00,168.11,168.13,168.06,168.09,4097.0,162.0223,162.0416,161.9742,162.0031,4097.0
2019-09-17 13:10:00,168.11,168.21,168.08,168.21,6336.0,162.0223,162.1187,161.9934,162.1187,6336.0
2019-09-17 13:20:00,168.19,168.24,168.1,168.12,5385.0,162.0994,162.1476,162.0127,162.032,5385.0
2019-09-17 13:30:00,168.12,168.16,168.08,168.14,10551.0,162.032,162.0705,161.9934,162.0513,10551.0
2019-09-17 13:40:00,168.16,168.29,168.15,168.26,5647.0,162.0705,162.1958,162.0609,162.1669,5647.0
2019-09-17 13:50:00,168.27,168.43,168.21,168.25,8767.0,162.1765,162.3308,162.1187,162.1573,8767.0
2019-09-17 14:00:00,168.29,168.39,168.19,168.2,5620.0,162.1958,162.2922,162.0994,162.1091,5620.0
2019-09-17 14:10:00,168.27,168.28,168.2,168.25,5537.0,162.1765,162.1862,162.1091,162.1573,5537.0
2019-09-17 14:20:00,168.28,168.29,168.21,168.26,14886.0,162.1862,162.1958,162.1187,162.1669,14886.0
2019-09-17 14:30:00,168.28,168.3,168.24,168.26,14435.0,162.1862,162.2055,162.1476,162.1669,14435.0
2019-09-17 14:40:00,168.26,168.35,168.25,168.33,7123.0,162.1669,162.2536,162.1573,162.2344,7123.0
2019-09-17 14:50:00,168.31,168.37,168.31,168.33,21649.0,162.2151,162.2729,162.2151,162.2344,21649.0
2019-09-17 15:00:00,168.34,168.39,168.29,168.34,8218.0,162.244,162.2922,162.1958,162.244,8218.0
2019-09-17 15:10:00,168.35,168.35,168.27,168.28,12271.0,162.2536,162.2536,162.1765,162.1862,12271.0
2019-09-17 15:20:00,168.29,168.44,168.27,168.44,9735.0,162.1958,162.3404,162.1765,162.3404,9735.0
2019-09-17 15:30:00,168.49,168.64,168.49,168.64,4917.0,162.3886,162.5331,162.3886,162.5331,4917.0
2019-09-17 15:40:00,168.65,168.81,168.64,168.79,10821.0,162.5428,162.697,162.5331,162.6777,10821.0
2019-09-17 15:50:00,168.78,168.83,168.73,168.8,39892.0,162.6681,162.7163,162.6199,162.6874,39892.0
2019-09-18 09:30:00,168.62,168.62,168.27,168.42,22157.0,162.5139,162.5139,162.1765,162.3211,22157.0
2019-09-18 09:40:00,168.28,168.28,168.15,168.24,1083.0,162.1862,162.1862,162.0609,162.1476,1083.0
2019-09-18 09:50:00,168.24,168.37,168.23,168.37,7883.0,162.1476,162.2729,162.138,162.2729,7883.0
2019-09-18 10:00:00,168.36,168.42,168.32,168.41,9325.0,162.2633,162.3211,162.2247,162.3115,9325.0
2019-09-18 10:10:00,168.45,168.53,168.35,168.48,7244.0,162.35,162.4271,162.2536,162.3789,7244.0
2019-09-18 10:20:00,168.5,168.56,168.48,168.53,4764.0,162.3982,162.456,162.3789,162.4271,4764.0
2019-09-18 10:30:00,168.55,168.57,168.46,168.52,7349.0,162.4464,162.4657,162.3597,162.4175,7349.0
2019-09-18 10:40:00,168.48,168.52,168.39,168.39,5942.0,162.3789,162.4175,162.2922,162.2922,5942.0
2019-09-18 10:50:00,168.36,168.49,168.33,168.46,9080.0,162.2633,162.3886,162.2344,162.3597,9080.0
2019-09-18 11:00:00,168.47,168.47,168.32,168.38,4235.0,162.3693,162.3693,162.2247,162.2826,4235.0
2019-09-18 11:10:00,168.36,168.42,168.35,168.39,9128.0,162.2633,162.3211,162.2536,162.2922,9128.0
2019-09-18 11:20:00,168.39,168.4,168.35,168.36,4459.0,162.2922,162.3018,162.2536,162.2633,4459.0
2019-09-18 11:30:00,168.36,168.37,168.31,168.34,3896.0,162.2633,162.2729,162.2151,162.244,3896.0
2019-09-18 11:40:00,168.35,168.37,168.31,168.37,10101.0,162.2536,162.2729,162.2151,162.2729,10101.0
2019-09-18 11:50:00,168.38,168.39,168.3,168.33,7472.0,162.2826,162.2922,162.2055,162.2344,7472.0
2019-09-18 12:00:00,168.35,168.39,168.31,168.33,9744.0,162.2536,162.2922,162.2151,162.2344,9744.0
2019-09-18 12:10:00,168.32,168.36,168.31,168.33,2266.0,162.2247,162.2633,162.2151,162.2344,2266.0
2019-09-18 12:20:00,168.34,168.38,168.31,168.36,7618.0,162.244,162.2826,162.2151,162.2633,7618.0
2019-09-18 12:30:00,168.35,168.39,168.34,168.34,1918.0,162.2536,162.2922,162.244,162.244,1918.0
2019-09-18 12:40:00,168.33,168.33,168.23,168.25,8445.0,162.2344,162.2344,162.138,162.1573,8445.0
2019-09-18 12:50:00,168.24,168.28,168.16,168.16,8083.0,162.1476,162.1862,162.0705,162.0705,8083.0
2019-09-18 13:00:00,168.16,168.16,168.05,168.07,13521.0,162.0705,162.0705,161.9645,161.9838,13521.0
2019-09-18 13:10:00,168.06,168.06,168.02,168.04,7965.0,161.9742,161.9742,161.9356,161.9549,7965.0
2019-09-18 13:20:00,168.03,168.05,167.91,167.91,6551.0,161.9452,161.9645,161.8296,161.8296,6551.0
2019-09-18 13:30:00,167.86,167.99,167.85,167.98,15329.0,161.7814,161.9067,161.7718,161.897,15329.0
2019-09-18 13:40:00,168.04,168.1,168.03,168.08,28333.0,161.9549,162.0127,161.9452,161.9934,28333.0
2019-09-18 13:50:00,168.05,168.25,168.05,168.25,15640.0,161.9645,162.1573,161.9645,162.1573,15640.0
2019-09-18 14:00:00,168.16,168.45,167.52,168.13,11811.0,162.0705,162.35,161.4537,162.0416,11811.0
2019-09-18 14:10:00,167.79,167.8,167.21,167.31,6094.0,161.7139,161.7236,161.1549,161.2513,6094.0
2019-09-18 14:20:00,167.22,167.35,167.13,167.25,7741.0,161.1646,161.2899,161.0778,161.1935,7741.0
2019-09-18 14:30:00,167.21,167.4,167.12,167.12,28539.0,161.1549,161.3381,161.0682,161.0682,28539.0
2019-09-18 14:40:00,167.21,167.42,166.88,167.08,10191.0,161.1549,161.3573,160.8369,161.0296,10191.0
2019-09-18 14:50:00,167.15,167.58,167.15,167.41,10546.0,161.0971,161.5115,161.0971,161.3477,10546.0
2019-09-18 15:00:00,167.5,167.72,167.34,167.68,8376.0,161.4344,161.6465,161.2802,161.6079,8376.0
2019-09-18 15:10:00,167.75,167.99,167.74,167.99,15413.0,161.6754,161.9067,161.6657,161.9067,15413.0
2019-09-18 15:20:00,167.98,168.18,167.97,168.13,11664.0,161.897,162.0898,161.8874,162.0416,11664.0
2019-09-18 15:30:00,168.18,168.75,168.18,168.66,14497.0,162.0898,162.6392,162.0898,162.5524,14497.0
2019-09-18 15:40:00,168.67,168.88,168.67,168.85,12737.0,162.5621,162.7645,162.5621,162.7355,12737.0
2019-09-18 15:50:00,168.8,168.92,168.72,168.88,12147.0,162.6874,162.803,162.6103,162.7645,12147.0
2019-09-19 09:30:00,169.23,169.75,169.23,169.62,48031.0,163.1018,163.603,163.1018,163.4777,48031.0
2019-09-19 09:40:00,169.53,169.61,169.36,169.43,5109.0,163.3909,163.468,163.2271,163.2945,5109.0
2019-09-19 09:50:00,169.4,169.62,169.38,169.61,4492.0,163.2656,163.4777,163.2464,163.468,4492.0
2019-09-19 10:00:00,169.6,169.73,169.6,169.64,12536.0,163.4584,163.5837,163.4584,163.4969,12536.0
2019-09-19 10:10:00,169.62,169.8,169.56,169.74,13251.0,163.4777,163.6511,163.4198,163.5933,13251.0
2019-09-19 10:20:00,169.76,169.76,169.69,169.75,3851.0,163.6126,163.6126,163.5451,163.603,3851.0
2019-09-19 10:30:00,169.79,169.93,169.78,169.87,11476.0,163.6415,163.7764,163.6319,163.7186,11476.0
2019-09-19 10:40:00,169.86,169.88,169.78,169.85,5811.0,163.709,163.7282,163.6319,163.6993,5811.0
2019-09-19 10:50:00,169.83,169.91,169.74,169.74,8983.0,163.6801,163.7572,163.5933,163.5933,8983.0
2019-09-19 11:00:00,169.74,169.74,169.63,169.71,3372.0,163.5933,163.5933,163.4873,163.5644,3372.0
2019-09-19 11:10:00,169.68,169.73,169.64,169.69,6442.0,163.5355,163.5837,163.4969,163.5451,6442.0
2019-09-19 11:20:00,169.75,169.75,169.68,169.71,8498.0,163.603,163.603,163.5355,163.5644,8498.0
2019-09-19 11:30:00,169.71,169.87,169.69,169.85,22612.0,163.5644,163.7186,163.5451,163.6993,22612.0
2019-09-19 11:40:00,169.81,169.83,169.61,169.63,4719.0,163.6608,163.6801,163.468,163.4873,4719.0
2019-09-19 11:50:00,169.58,169.65,169.53,169.62,15956.0,163.4391,163.5066,163.3909,163.4777,15956.0
2019-09-19 12:00:00,169.65,169.71,169.65,169.69,3791.0,163.5066,163.5644,163.5066,163.5451,3791.0
2019-09-19 12:10:00,169.7,169.7,169.56,169.56,918.0,163.5548,163.5548,163.4198,163.4198,918.0
2019-09-19 12:20:00,169.52,169.54,169.26,169.27,13468.0,163.3813,163.4006,163.1307,163.1403,13468.0
2019-09-19 12:30:00,169.16,169.38,169.16,169.38,4517.0,163.0343,163.2464,163.0343,163.2464,4517.0
2019-09-19 12:40:00,169.36,169.41,169.34,169.38,10548.0,163.2271,163.2753,163.2078,163.2464,10548.0
2019-09-19 12:50:00,169.33,169.42,169.33,169.34,5239.0,163.1982,163.2849,163.1982,163.2078,5239.0
2019-09-19 13:00:00,169.39,169.39,169.22,169.22,4273.0,163.256,163.256,163.0921,163.0921,4273.0
2019-09-19 13:10:00,169.2,169.24,169.08,169.24,7318.0,163.0729,163.1114,162.9572,163.1114,7318.0
2019-09-19 13:20:00,169.28,169.28,169.21,169.24,4869.0,163.15,163.15,163.0825,163.1114,4869.0
2019-09-19 13:30:00,169.06,169.15,168.93,169.07,21637.0,162.9379,163.0247,162.8126,162.9476,21637.0
2019-09-19 13:40:00,169.02,169.12,168.88,169.11,5061.0,162.8994,162.9958,162.7645,162.9861,5061.0
2019-09-19 13:50:00,169.09,169.22,169.09,169.21,3976.0,162.9669,163.0921,162.9669,163.0825,3976.0
2019-09-19 14:00:00,169.22,169.27,169.21,169.22,4060.0,163.0921,163.1403,163.0825,163.0921,4060.0
2019-09-19 14:10:00,169.22,169.32,169.21,169.32,7694.0,163.0921,163.1885,163.0825,163.1885,7694.0
2019-09-19 14:20:00,169.33,169.36,169.23,169.25,5719.0,163.1982,163.2271,163.1018,163.1211,5719.0
2019-09-19 14:30:00,169.27,169.28,169.11,169.15,10501.0,163.1403,163.15,162.9861,163.0247,10501.0
2019-09-19 14:40:00,169.18,169.26,169.12,169.14,16961.0,163.0536,163.1307,162.9958,163.015,16961.0
2019-09-19 14:50:00,169.2,169.27,169.2,169.22,6569.0,163.0729,163.1403,163.0729,163.0921,6569.0
2019-09-19 15:00:00,169.22,169.26,169.15,169.17,8607.0,163.0921,163.1307,163.0247,163.044,8607.0
2019-09-19 15:10:00,169.22,169.25,169.15,169.2,6038.0,163.0921,163.1211,163.0247,163.0729,6038.0
2019-09-19 15:20:00,169.22,169.33,169.21,169.27,4330.0,163.0921,163.1982,163.0825,163.1403,4330.0
2019-09-19 15:30:00,169.24,169.24,168.96,169.11,5554.0,163.1114,163.1114,162.8416,162.9861,5554.0
2019-09-19 15:40:00,169.17,169.19,168.98,168.99,10089.0,163.044,163.0632,162.8608,162.8705,10089.0
2019-09-19 15:50:00,168.97,169.17,168.86,169.02,14513.0,162.8512,163.044,162.7452,162.8994,14513.0
2019-09-20 09:30:00,169.37,169.56,169.17,169.56,15642.0,163.2367,163.4198,163.044,163.4198,15642.0
2019-09-20 09:40:00,169.52,169.58,169.43,169.44,13684.0,163.3813,163.4391,163.2945,163.3042,13684.0
2019-09-20 09:50:00,169.4,169.48,169.35,169.35,4509.0,163.2656,163.3427,163.2174,163.2174,4509.0
2019-09-20 10:00:00,169.31,169.45,169.31,169.44,9666.0,163.1789,163.3138,163.1789,163.3042,9666.0
2019-09-20 10:10:00,169.47,169.48,169.21,169.42,21847.0,163.3331,163.3427,163.0825,163.2849,21847.0
2019-09-20 10:20:00,169.36,169.43,169.34,169.34,8709.0,163.2271,163.2945,163.2078,163.2078,8709.0
2019-09-20 10:30:00,169.39,169.4,169.16,169.16,3639.0,163.256,163.2656,163.0343,163.0343,3639.0
2019-09-20 10:40:00,169.11,169.19,169.09,169.14,3474.0,162.9861,163.0632,162.9669,163.015,3474.0
2019-09-20 10:50:00,169.13,169.16,169.02,169.08,7106.0,163.0054,163.0343,162.8994,162.9572,7106.0
2019-09-20 11:00:00,169.03,169.1,168.97,169.1,6131.0,162.909,162.9765,162.8512,162.9765,6131.0
2019-09-20 11:10:00,169.09,169.11,168.93,168.97,2353.0,162.9669,162.9861,162.8126,162.8512,2353.0
2019-09-20 11:20:00,169.0,169.02,168.86,168.88,7024.0,162.8801,162.8994,162.7452,162.7645,7024.0
2019-09-20 11:30:00,168.86,168.89,168.67,168.67,1238.0,162.7452,162.7741,162.5621,162.5621,1238.0
2019-09-20 11:40:00,168.71,168.71,168.52,168.65,3506.0,162.6006,162.6006,162.4175,162.5428,3506.0
2019-09-20 11:50:00,168.7,168.81,168.64,168.81,4814.0,162.591,162.697,162.5331,162.697,4814.0
2019-09-20 12:00:00,168.82,168.82,168.74,168.76,6747.0,162.7066,162.7066,162.6295,162.6488,6747.0
2019-09-20 12:10:00,168.82,168.88,168.78,168.78,9707.0,162.7066,162.7645,162.6681,162.6681,9707.0
2019-09-20 12:20:00,168.78,168.79,168.63,168.69,7695.0,162.6681,162.6777,162.5235,162.5813,7695.0
2019-09-20 12:30:00,168.64,168.64,168.4,168.45,4431.0,162.5331,162.5331,162.3018,162.35,4431.0
2019-09-20 12:40:00,168.41,168.53,168.39,168.52,6532.0,162.3115,162.4271,162.2922,162.4175,6532.0
2019-09-20 12:50:00,168.54,168.63,168.53,168.61,2566.0,162.4368,162.5235,162.4271,162.5042,2566.0
2019-09-20 13:00:00,168.63,168.67,168.62,168.62,2660.0,162.5235,162.5621,162.5139,162.5139,2660.0
2019-09-20 13:10:00,168.55,168.56,167.13,167.74,24385.0,162.4464,162.456,161.0778,161.6657,24385.0
2019-09-20 13:20:00,167.74,167.88,167.6,167.79,6633.0,161.6657,161.8007,161.5308,161.7139,6633.0
2019-09-20 13:30:00,167.82,167.83,167.61,167.67,9982.0,161.7428,161.7525,161.5404,161.5983,9982.0
2019-09-20 13:40:00,167.72,167.73,167.45,167.46,13146.0,161.6465,161.6561,161.3862,161.3959,13146.0
2019-09-20 13:50:00,167.48,167.86,167.42,167.73,10833.0,161.4152,161.7814,161.3573,161.6561,10833.0
2019-09-20 14:00:00,167.94,168.08,167.72,167.85,13664.0,161.8585,161.9934,161.6465,161.7718,13664.0
2019-09-20 14:10:00,167.81,167.85,167.74,167.78,3962.0,161.7332,161.7718,161.6657,161.7043,3962.0
2019-09-20 14:20:00,167.95,168.08,167.94,168.06,7786.0,161.8681,161.9934,161.8585,161.9742,7786.0
2019-09-20 14:30:00,168.08,168.27,168.06,168.24,13445.0,161.9934,162.1765,161.9742,162.1476,13445.0
2019-09-20 14:40:00,168.22,168.24,168.14,168.2,30444.0,162.1284,162.1476,162.0513,162.1091,30444.0
2019-09-20 14:50:00,168.2,168.2,168.1,168.14,3104.0,162.1091,162.1091,162.0127,162.0513,3104.0
2019-09-20 15:00:00,168.08,168.22,168.04,168.04,7078.0,161.9934,162.1284,161.9549,161.9549,7078.0
2019-09-20 15:10:00,168.07,168.21,168.01,168.17,7363.0,161.9838,162.1187,161.926,162.0802,7363.0
2019-09-20 15:20:00,168.18,168.19,168.01,168.01,3946.0,162.0898,162.0994,161.926,161.926,3946.0
2019-09-20 15:30:00,168.04,168.06,167.94,167.99,3097.0,161.9549,161.9742,161.8585,161.9067,3097.0
2019-09-20 15:40:00,168.0,168.04,167.74,167.75,4656.0,161.9163,161.9549,161.6657,161.6754,4656.0
2019-09-20 15:50:00,167.75,167.98,167.59,167.6,6740.0,161.6754,161.897,161.5212,161.5308,6740.0
2019-09-23 09:30:00,167.28,167.64,167.27,167.57,25537.0,161.2224,161.5694,161.2128,161.5019,25537.0
2019-09-23 09:40:00,167.51,167.71,167.51,167.69,14617.0,161.4441,161.6368,161.4441,161.6175,14617.0
2019-09-23 09:50:00,167.73,167.87,167.68,167.68,11177.0,161.6561,161.791,161.6079,161.6079,11177.0
2019-09-23 10:00:00,167.68,167.68,167.35,167.35,91443.0,161.6079,161.6079,161.2899,161.2899,91443.0
2019-09-23 10:10:00,167.34,167.48,167.24,167.48,8712.0,161.2802,161.4152,161.1838,161.4152,8712.0
2019-09-23 10:20:00,167.48,167.67,167.47,167.63,13985.0,161.4152,161.5983,161.4055,161.5597,13985.0
2019-09-23 10:30:00,167.68,167.76,167.61,167.61,8442.0,161.6079,161.685,161.5404,161.5404,8442.0
2019-09-23 10:40:00,167.62,167.64,167.45,167.49,4945.0,161.5501,161.5694,161.3862,161.4248,4945.0
2019-09-23 10:50:00,167.53,167.63,167.3,167.35,10535.0,161.4633,161.5597,161.2417,161.2899,10535.0
2019-09-23 11:00:00,167.38,167.66,167.38,167.58,5912.0,161.3188,161.5886,161.3188,161.5115,5912.0
2019-09-23 11:10:00,167.49,167.67,167.45,167.59,11665.0,161.4248,161.5983,161.3862,161.5212,11665.0
2019-09-23 11:20:00,167.64,167.8,167.6,167.79,11194.0,161.5694,161.7236,161.5308,161.7139,11194.0
2019-09-23 11:30:00,167.85,167.96,167.83,167.88,19028.0,161.7718,161.8778,161.7525,161.8007,19028.0
2019-09-23 11:40:00,167.87,167.91,167.85,167.87,4265.0,161.791,161.8296,161.7718,161.791,4265.0
2019-09-23 11:50:00,167.89,167.89,167.78,167.82,1906.0,161.8103,161.8103,161.7043,161.7428,1906.0
2019-09-23 12:00:00,167.84,168.0,167.84,168.0,3288.0,161.7621,161.9163,161.7621,161.9163,3288.0
2019-09-23 12:10:00,168.02,168.02,167.9,167.91,9567.0,161.9356,161.9356,161.8199,161.8296,9567.0
2019-09-23 12:20:00,167.92,168.02,167.92,168.02,700.0,161.8392,161.9356,161.8392,161.9356,700.0
2019-09-23 12:30:00,167.97,167.99,167.9,167.97,7241.0,161.8874,161.9067,161.8199,161.8874,7241.0
2019-09-23 12:40:00,168.0,168.02,167.97,167.97,3035.0,161.9163,161.9356,161.8874,161.8874,3035.0
2019-09-23 12:50:00,167.92,167.94,167.75,167.78,8950.0,161.8392,161.8585,161.6754,161.7043,8950.0
2019-09-23 13:00:00,167.85,167.89,167.79,167.8,5898.0,161.7718,161.8103,161.7139,161.7236,5898.0
2019-09-23 13:10:00,167.83,167.91,167.8,167.91,1647.0,161.7525,161.8296,161.7236,161.8296,1647.0
2019-09-23 13:20:00,167.84,167.96,167.84,167.96,2025.0,161.7621,161.8778,161.7621,161.8778,2025.0
2019-09-23 13:30:00,167.92,167.93,167.87,167.89,12856.0,161.8392,161.8489,161.791,161.8103,12856.0
2019-09-23 13:40:00,167.9,168.06,167.9,168.06,4540.0,161.8199,161.9742,161.8199,161.9742,4540.0
2019-09-23 13:50:00,168.0,168.02,167.95,167.96,7641.0,161.9163,161.9356,161.8681,161.8778,7641.0
2019-09-23 14:00:00,167.98,167.99,167.94,167.95,8056.0,161.897,161.9067,161.8585,161.8681,8056.0
2019-09-23 14:10:00,167.89,167.92,167.88,167.9,5586.0,161.8103,161.8392,161.8007,161.8199,5586.0
2019-09-23 14:20:00,167.9,167.93,167.85,167.86,4190.0,161.8199,161.8489,161.7718,161.7814,4190.0
2019-09-23 14:30:00,167.84,167.85,167.8,167.82,8441.0,161.7621,161.7718,161.7236,161.7428,8441.0
2019-09-23 14:40:00,167.85,167.92,167.81,167.92,5513.0,161.7718,161.8392,161.7332,161.8392,5513.0
2019-09-23 14:50:00,167.89,167.92,167.84,167.85,13432.0,161.8103,161.8392,161.7621,161.7718,13432.0
2019-09-23 15:00:00,167.9,168.09,167.89,168.01,6503.0,161.8199,162.0031,161.8103,161.926,6503.0
2019-09-23 15:10:00,168.01,168.07,168.0,168.06,4258.0,161.926,161.9838,161.9163,161.9742,4258.0
2019-09-23 15:20:00,168.07,168.07,167.98,168.01,6871.0,161.9838,161.9838,161.897,161.926,6871.0
2019-09-23 15:30:00,168.01,168.01,167.84,167.86,6671.0,161.926,161.926,161.7621,161.7814,6671.0
2019-09-23 15:40:00,167.87,167.91,167.81,167.84,6227.0,161.791,161.8296,161.7332,161.7621,6227.0
2019-09-23 15:50:00,167.9,167.93,167.63,167.65,15902.0,161.8199,161.8489,161.5597,161.579,15902.0
2019-09-24 09:30:00,168.49,168.67,168.26,168.67,16041.0,162.3886,162.5621,162.1669,162.5621,16041.0
2019-09-24 09:40:00,168.75,168.83,168.71,168.79,5542.0,162.6392,162.7163,162.6006,162.6777,5542.0
2019-09-24 09:50:00,168.82,168.93,168.74,168.74,12597.0,162.7066,162.8126,162.6295,162.6295,12597.0
2019-09-24 10:00:00,168.71,168.73,168.37,168.44,10114.0,162.6006,162.6199,162.2729,162.3404,10114.0
2019-09-24 10:10:00,168.51,168.52,168.25,168.44,9648.0,162.4079,162.4175,162.1573,162.3404,9648.0
2019-09-24 10:20:00,168.44,168.48,168.04,168.16,7645.0,162.3404,162.3789,161.9549,162.0705,7645.0
2019-09-24 10:30:00,168.18,168.33,168.18,168.27,2456.0,162.0898,162.2344,162.0898,162.1765,2456.0
2019-09-24 10:40:00,168.17,168.18,167.86,167.89,11212.0,162.0802,162.0898,161.7814,161.8103,11212.0
2019-09-24 10:50:00,167.99,168.09,167.99,168.0,7408.0,161.9067,162.0031,161.9067,161.9163,7408.0
2019-09-24 11:00:00,167.96,167.97,167.61,167.75,8032.0,161.8778,161.8874,161.5404,161.6754,8032.0
2019-09-24 11:10:00,167.74,167.8,167.66,167.74,8838.0,161.6657,161.7236,161.5886,161.6657,8838.0
2019-09-24 11:20:00,167.74,167.78,167.64,167.67,8526.0,161.6657,161.7043,161.5694,161.5983,8526.0
2019-09-24 11:30:00,167.67,167.67,167.03,167.03,12814.0,161.5983,161.5983,160.9814,160.9814,12814.0
2019-09-24 11:40:00,167.01,167.09,166.75,167.03,12116.0,160.9622,161.0393,160.7116,160.9814,12116.0
2019-09-24 11:50:00,167.06,167.06,166.89,166.98,5879.0,161.0104,161.0104,160.8465,160.9333,5879.0
2019-09-24 12:00:00,166.89,167.21,166.89,167.21,7052.0,160.8465,161.1549,160.8465,161.1549,7052.0
2019-09-24 12:10:00,167.22,167.23,166.92,166.93,7013.0,161.1646,161.1742,160.8754,160.8851,7013.0
2019-09-24 12:20:00,166.85,166.92,166.0,166.13,24403.0,160.808,160.8754,159.9887,160.114,24403.0
2019-09-24 12:30:00,166.17,166.19,165.77,165.86,10050.0,160.1526,160.1719,159.7671,159.8538,10050.0
2019-09-24 12:40:00,165.87,165.92,165.61,165.92,17561.0,159.8635,159.9116,159.6129,159.9116,17561.0
2019-09-24 12:50:00,165.84,165.84,165.5,165.57,24613.0,159.8345,159.8345,159.5069,159.5743,24613.0
2019-09-24 13:00:00,165.56,165.95,165.55,165.86,7447.0,159.5647,159.9406,159.555,159.8538,7447.0
2019-09-24 13:10:00,165.74,165.81,165.52,165.63,22283.0,159.7382,159.8056,159.5261,159.6321,22283.0
2019-09-24 13:20:00,165.61,165.68,165.38,165.55,6031.0,159.6129,159.6803,159.3912,159.555,6031.0
2019-09-24 13:30:00,165.56,165.84,165.56,165.8,17023.0,159.5647,159.8345,159.5647,159.796,17023.0
2019-09-24 13:40:00,165.8,165.86,165.74,165.85,10821.0,159.796,159.8538,159.7382,159.8442,10821.0
2019-09-24 13:50:00,165.87,165.95,165.62,165.7,13499.0,159.8635,159.9406,159.6225,159.6996,13499.0
2019-09-24 14:00:00,165.62,165.63,165.34,165.34,11679.0,159.6225,159.6321,159.3526,159.3526,11679.0
2019-09-24 14:10:00,165.34,166.6,165.3,166.6,26521.0,159.3526,160.567,159.3141,160.567,26521.0
2019-09-24 14:20:00,166.52,166.52,166.33,166.38,12025.0,160.4899,160.4899,160.3068,160.355,12025.0
2019-09-24 14:30:00,166.41,166.49,165.79,165.96,61844.0,160.3839,160.461,159.7864,159.9502,61844.0
2019-09-24 14:40:00,166.0,166.01,165.75,166.01,6278.0,159.9887,159.9984,159.7478,159.9984,6278.0
2019-09-24 14:50:00,165.94,166.17,165.86,165.9,26369.0,159.9309,160.1526,159.8538,159.8924,26369.0
2019-09-24 15:00:00,165.87,165.94,165.69,165.86,10465.0,159.8635,159.9309,159.69,159.8538,10465.0
2019-09-24 15:10:00,165.83,166.06,165.79,165.89,13349.0,159.8249,160.0466,159.7864,159.8827,13349.0
2019-09-24 15:20:00,165.82,165.85,165.5,165.71,11875.0,159.8153,159.8442,159.5069,159.7092,11875.0
2019-09-24 15:30:00,165.67,165.67,165.46,165.57,15598.0,159.6707,159.6707,159.4683,159.5743,15598.0
2019-09-24 15:40:00,165.5,165.92,165.47,165.92,20902.0,159.5069,159.9116,159.4779,159.9116,20902.0
2019-09-24 15:50:00,165.9,165.96,165.71,165.94,43376.0,159.8924,159.9502,159.7092,159.9309,43376.0
2019-09-25 09:30:00,165.97,166.19,165.89,166.0,25840.0,159.9598,160.1719,159.8827,159.9887,25840.0
2019-09-25 09:40:00,165.81,165.95,165.32,165.33,8376.0,159.8056,159.9406,159.3334,159.343,8376.0
2019-09-25 09:50:00,165.31,165.4,165.14,165.23,7542.0,159.3237,159.4105,159.1599,159.2466,7542.0
2019-09-25 10:00:00,165.32,165.66,164.66,165.46,27518.0,159.3334,159.6611,158.6973,159.4683,27518.0
2019-09-25 10:10:00,165.49,165.54,165.09,165.09,5655.0,159.4972,159.5454,159.1117,159.1117,5655.0
2019-09-25 10:20:00,165.13,165.45,165.03,165.45,7421.0,159.1503,159.4587,159.0539,159.4587,7421.0
2019-09-25 10:30:00,165.6,165.78,165.6,165.7,6397.0,159.6032,159.7767,159.6032,159.6996,6397.0
2019-09-25 10:40:00,165.73,165.73,165.48,165.52,8214.0,159.7285,159.7285,159.4876,159.5261,8214.0
2019-09-25 10:50:00,165.43,166.09,165.33,165.91,8377.0,159.4394,160.0755,159.343,159.902,8377.0
2019-09-25 11:00:00,165.94,166.22,165.93,166.17,6089.0,159.9309,160.2008,159.9213,160.1526,6089.0
2019-09-25 11:10:00,166.09,166.31,166.07,166.14,6393.0,160.0755,160.2875,160.0562,160.1237,6393.0
2019-09-25 11:20:00,166.1,166.26,166.03,166.09,12583.0,160.0851,160.2393,160.0177,160.0755,12583.0
2019-09-25 11:30:00,166.07,166.09,165.91,165.98,2916.0,160.0562,160.0755,159.902,159.9695,2916.0
2019-09-25 11:40:00,166.1,166.14,166.04,166.04,3368.0,160.0851,160.1237,160.0273,160.0273,3368.0
2019-09-25 11:50:00,165.99,166.1,165.92,166.01,6728.0,159.9791,160.0851,159.9116,159.9984,6728.0
2019-09-25 12:00:00,166.13,166.36,166.06,166.34,8000.0,160.114,160.3357,160.0466,160.3164,8000.0
2019-09-25 12:10:00,166.28,166.29,166.04,166.15,6560.0,160.2586,160.2682,160.0273,160.1333,6560.0
2019-09-25 12:20:00,166.21,166.29,166.07,166.28,2255.0,160.1911,160.2682,160.0562,160.2586,2255.0
2019-09-25 12:30:00,166.32,166.38,166.27,166.34,11935.0,160.2972,160.355,160.249,160.3164,11935.0
2019-09-25 12:40:00,166.24,166.31,166.22,166.22,4916.0,160.2201,160.2875,160.2008,160.2008,4916.0
2019-09-25 12:50:00,166.23,166.41,166.18,166.24,9037.0,160.2104,160.3839,160.1622,160.2201,9037.0
2019-09-25 13:00:00,166.24,166.39,166.17,166.39,5349.0,160.2201,160.3646,160.1526,160.3646,5349.0
2019-09-25 13:10:00,166.36,166.42,166.26,166.26,5010.0,160.3357,160.3935,160.2393,160.2393,5010.0
2019-09-25 13:20:00,166.32,166.33,166.27,166.27,7848.0,160.2972,160.3068,160.249,160.249,7848.0
2019-09-25 13:30:00,166.29,166.38,166.25,166.31,7327.0,160.2682,160.355,160.2297,160.2875,7327.0
2019-09-25 13:40:00,166.33,166.46,166.31,166.42,2926.0,160.3068,160.4321,160.2875,160.3935,2926.0
2019-09-25 13:50:00,166.52,166.61,166.51,166.51,5350.0,160.4899,160.5767,160.4803,160.4803,5350.0
2019-09-25 14:00:00,166.53,166.8,166.53,166.76,13390.0,160.4996,160.7598,160.4996,160.7212,13390.0
2019-09-25 14:10:00,166.78,166.9,166.78,166.89,7794.0,160.7405,160.8562,160.7405,160.8465,7794.0
2019-09-25 14:20:00,166.9,166.92,166.84,166.84,9523.0,160.8562,160.8754,160.7983,160.7983,9523.0
2019-09-25 14:30:00,166.8,166.9,166.76,166.89,26869.0,160.7598,160.8562,160.7212,160.8465,26869.0
2019-09-25 14:40:00,166.88,167.16,166.86,167.16,16140.0,160.8369,161.1067,160.8176,161.1067,16140.0
2019-09-25 14:50:00,167.1,167.17,167.07,167.13,11329.0,161.0489,161.1164,161.02,161.0778,11329.0
2019-09-25 15:00:00,167.14,167.29,167.1,167.22,5462.0,161.0875,161.232,161.0489,161.1646,5462.0
2019-09-25 15:10:00,167.24,167.38,167.24,167.36,8290.0,161.1838,161.3188,161.1838,161.2995,8290.0
2019-09-25 15:20:00,167.36,167.4,167.31,167.34,9992.0,161.2995,161.3381,161.2513,161.2802,9992.0
2019-09-25 15:30:00,167.34,167.41,167.28,167.41,6772.0,161.2802,161.3477,161.2224,161.3477,6772.0
2019-09-25 15:40:00,167.4,167.52,167.36,167.5,10295.0,161.3381,161.4537,161.2995,161.4344,10295.0
2019-09-25 15:50:00,167.54,167.62,167.31,167.32,16373.0,161.473,161.5501,161.2513,161.2609,16373.0
2019-09-26 09:30:00,167.25,167.32,166.76,166.89,21725.0,161.1935,161.2609,160.7212,160.8465,21725.0
2019-09-26 09:40:00,166.8,166.88,166.66,166.8,8044.0,160.7598,160.8369,160.6248,160.7598,8044.0
2019-09-26 09:50:00,166.79,166.88,166.58,166.62,3703.0,160.7501,160.8369,160.5477,160.5863,3703.0
2019-09-26 10:00:00,166.8,167.0,166.79,166.8,3959.0,160.7598,160.9525,160.7501,160.7598,3959.0
2019-09-26 10:10:00,166.75,166.75,166.48,166.49,8921.0,160.7116,160.7116,160.4514,160.461,8921.0
2019-09-26 10:20:00,166.49,166.83,166.47,166.83,3924.0,160.461,160.7887,160.4417,160.7887,3924.0
2019-09-26 10:30:00,166.88,166.9,166.71,166.9,2517.0,160.8369,160.8562,160.673,160.8562,2517.0
2019-09-26 10:40:00,166.85,167.15,166.79,167.15,7170.0,160.808,161.0971,160.7501,161.0971,7170.0
2019-09-26 10:50:00,167.07,167.16,166.64,166.8,13715.0,161.02,161.1067,160.6056,160.7598,13715.0
2019-09-26 11:00:00,166.64,166.67,166.29,166.48,2786.0,160.6056,160.6345,160.2682,160.4514,2786.0
2019-09-26 11:10:00,166.5,166.56,166.13,166.21,7206.0,160.4706,160.5285,160.114,160.1911,7206.0
2019-09-26 11:20:00,166.12,166.38,166.07,166.38,17224.0,160.1044,160.355,160.0562,160.355,17224.0
2019-09-26 11:30:00,166.33,166.51,166.29,166.51,8795.0,160.3068,160.4803,160.2682,160.4803,8795.0
2019-09-26 11:40:00,166.49,166.49,166.21,166.21,1885.0,160.461,160.461,160.1911,160.1911,1885.0
2019-09-26 11:50:00,166.24,166.38,166.17,166.32,1564.0,160.2201,160.355,160.1526,160.2972,1564.0
2019-09-26 12:00:00,166.3,166.59,166.28,166.59,4120.0,160.2779,160.5574,160.2586,160.5574,4120.0
2019-09-26 12:10:00,166.56,166.72,166.56,166.72,6941.0,160.5285,160.6827,160.5285,160.6827,6941.0
2019-09-26 12:20:00,166.67,166.91,166.62,166.85,11116.0,160.6345,160.8658,160.5863,160.808,11116.0
2019-09-26 12:30:00,166.84,166.85,166.71,166.84,11331.0,160.7983,160.808,160.673,160.7983,11331.0
2019-09-26 12:40:00,166.83,166.84,166.74,166.78,6572.0,160.7887,160.7983,160.702,160.7405,6572.0
2019-09-26 12:50:00,166.74,166.75,166.62,166.71,2311.0,160.702,160.7116,160.5863,160.673,2311.0
2019-09-26 13:00:00,166.75,166.8,166.75,166.79,1039.0,160.7116,160.7598,160.7116,160.7501,1039.0
2019-09-26 13:10:00,166.7,166.73,166.58,166.58,3108.0,160.6634,160.6923,160.5477,160.5477,3108.0
2019-09-26 13:20:00,166.51,166.55,166.45,166.49,3072.0,160.4803,160.5188,160.4225,160.461,3072.0
2019-09-26 13:30:00,166.52,166.7,166.48,166.7,11782.0,160.4899,160.6634,160.4514,160.6634,11782.0
2019-09-26 13:40:00,166.68,166.81,166.64,166.76,3568.0,160.6441,160.7694,160.6056,160.7212,3568.0
2019-09-26 13:50:00,166.77,166.84,166.68,166.82,6269.0,160.7309,160.7983,160.6441,160.7791,6269.0
2019-09-26 14:00:00,166.92,167.26,166.92,167.26,9698.0,160.8754,161.2031,160.8754,161.2031,9698.0
2019-09-26 14:10:00,167.25,167.25,167.1,167.17,26284.0,161.1935,161.1935,161.0489,161.1164,26284.0
2019-09-26 14:20:00,167.27,167.28,167.13,167.15,6040.0,161.2128,161.2224,161.0778,161.0971,6040.0
2019-09-26 14:30:00,167.19,167.26,167.12,167.15,11286.0,161.1357,161.2031,161.0682,161.0971,11286.0
2019-09-26 14:40:00,167.22,167.28,167.18,167.24,6812.0,161.1646,161.2224,161.126,161.1838,6812.0
2019-09-26 14:50:00,167.23,167.23,166.98,166.99,9888.0,161.1742,161.1742,160.9333,160.9429,9888.0
2019-09-26 15:00:00,167.03,167.19,167.01,167.14,8819.0,160.9814,161.1357,160.9622,161.0875,8819.0
2019-09-26 15:10:00,167.15,167.22,167.07,167.13,8202.0,161.0971,161.1646,161.02,161.0778,8202.0
2019-09-26 15:20:00,167.17,167.43,167.1,167.35,17562.0,161.1164,161.367,161.0489,161.2899,17562.0
2019-09-26 15:30:00,167.4,167.56,167.36,167.48,7334.0,161.3381,161.4923,161.2995,161.4152,7334.0
2019-09-26 15:40:00,167.34,167.34,167.15,167.24,4686.0,161.2802,161.2802,161.0971,161.1838,4686.0
2019-09-26 15:50:00,167.21,167.25,166.9,167.09,18935.0,161.1549,161.1935,160.8562,161.0393,18935.0
2019-09-27 09:30:00,167.57,167.59,167.0,167.04,19114.0,161.5019,161.5212,160.9525,160.9911,19114.0
2019-09-27 09:40:00,166.97,167.04,166.71,166.75,9454.0,160.9236,160.9911,160.673,160.7116,9454.0
2019-09-27 09:50:00,166.76,166.77,166.3,166.47,8057.0,160.7212,160.7309,160.2779,160.4417,8057.0
2019-09-27 10:00:00,166.51,166.51,166.23,166.28,8629.0,160.4803,160.4803,160.2104,160.2586,8629.0
2019-09-27 10:10:00,166.31,166.31,166.11,166.21,5978.0,160.2875,160.2875,160.0948,160.1911,5978.0
2019-09-27 10:20:00,166.31,166.46,166.26,166.45,6973.0,160.2875,160.4321,160.2393,160.4225,6973.0
2019-09-27 10:30:00,166.46,166.46,166.32,166.44,7079.0,160.4321,160.4321,160.2972,160.4128,7079.0
2019-09-27 10:40:00,166.58,166.89,166.58,166.88,3101.0,160.5477,160.8465,160.5477,160.8369,3101.0
2019-09-27 10:50:00,166.85,166.97,166.8,166.96,10123.0,160.808,160.9236,160.7598,160.914,10123.0
2019-09-27 11:00:00,166.88,166.98,166.88,166.9,4952.0,160.8369,160.9333,160.8369,160.8562,4952.0
2019-09-27 11:10:00,166.86,166.97,166.79,166.79,7524.0,160.8176,160.9236,160.7501,160.7501,7524.0
2019-09-27 11:20:00,166.78,166.91,166.78,166.91,1686.0,160.7405,160.8658,160.7405,160.8658,1686.0
2019-09-27 11:30:00,166.88,166.91,165.41,165.6,16472.0,160.8369,160.8658,159.4201,159.6032,16472.0
2019-09-27 11:40:00,165.82,166.07,165.8,166.03,5496.0,159.8153,160.0562,159.796,160.0177,5496.0
2019-09-27 11:50:00,165.93,166.65,165.91,166.35,10214.0,159.9213,160.6152,159.902,160.3261,10214.0
2019-09-27 12:00:00,166.23,166.24,165.96,166.15,9205.0,160.2104,160.2201,159.9502,160.1333,9205.0
2019-09-27 12:10:00,166.13,166.34,165.95,166.03,4013.0,160.114,160.3164,159.9406,160.0177,4013.0
2019-09-27 12:20:00,165.92,166.02,165.87,165.97,1368.0,159.9116,160.008,159.8635,159.9598,1368.0
2019-09-27 12:30:00,165.81,165.86,165.75,165.85,4888.0,159.8056,159.8538,159.7478,159.8442,4888.0
2019-09-27 12:40:00,165.8,165.81,165.41,165.43,3981.0,159.796,159.8056,159.4201,159.4394,3981.0
2019-09-27 12:50:00,165.43,165.54,164.98,164.98,4220.0,159.4394,159.5454,159.0057,159.0057,4220.0
2019-09-27 13:00:00,165.01,165.4,164.9,165.37,8856.0,159.0346,159.4105,158.9286,159.3816,8856.0
2019-09-27 13:10:00,165.33,165.39,165.08,165.09,4325.0,159.343,159.4008,159.1021,159.1117,4325.0
2019-09-27 13:20:00,165.17,165.18,164.97,165.13,10524.0,159.1888,159.1984,158.996,159.1503,10524.0
2019-09-27 13:30:00,165.16,165.17,164.99,165.04,4220.0,159.1792,159.1888,159.0153,159.0635,4220.0
2019-09-27 13:40:00,165.15,165.32,165.14,165.18,5902.0,159.1695,159.3334,159.1599,159.1984,5902.0
2019-09-27 13:50:00,165.01,165.23,164.85,165.16,12484.0,159.0346,159.2466,158.8804,159.1792,12484.0
2019-09-27 14:00:00,165.14,165.2,164.89,164.92,11370.0,159.1599,159.2177,158.9189,158.9479,11370.0
2019-09-27 14:10:00,164.86,164.88,164.73,164.81,6508.0,158.89,158.9093,158.7647,158.8418,6508.0
2019-09-27 14:20:00,164.81,164.9,164.57,164.68,13104.0,158.8418,158.9286,158.6105,158.7165,13104.0
2019-09-27 14:30:00,164.68,164.7,164.52,164.53,11676.0,158.7165,158.7358,158.5623,158.572,11676.0
2019-09-27 14:40:00,164.56,164.59,164.3,164.3,14453.0,158.6009,158.6298,158.3503,158.3503,14453.0
2019-09-27 14:50:00,164.26,164.31,164.08,164.26,5721.0,158.3118,158.3599,158.1383,158.3118,5721.0
2019-09-27 15:00:00,164.35,164.46,164.26,164.32,8901.0,158.3985,158.5045,158.3118,158.3696,8901.0
2019-09-27 15:10:00,164.33,164.69,164.28,164.69,9258.0,158.3792,158.7262,158.331,158.7262,9258.0
2019-09-27 15:20:00,164.66,164.76,164.54,164.56,13544.0,158.6973,158.7937,158.5816,158.6009,13544.0
2019-09-27 15:30:00,164.7,164.93,164.7,164.89,8050.0,158.7358,158.9575,158.7358,158.9189,8050.0
2019-09-27 15:40:00,164.94,164.98,164.82,164.98,13178.0,158.9671,159.0057,158.8515,159.0057,13178.0
2019-09-27 15:50:00,164.98,165.22,164.92,165.2,28942.0,159.0057,159.237,158.9479,159.2177,28942.0
2019-09-30 09:30:00,165.63,165.78,165.37,165.37,17426.0,159.6321,159.7767,159.3816,159.3816,17426.0
2019-09-30 09:40:00,165.4,165.81,165.39,165.78,8891.0,159.4105,159.8056,159.4008,159.7767,8891.0
2019-09-30 09:50:00,165.87,166.1,165.83,165.93,9120.0,159.8635,160.0851,159.8249,159.9213,9120.0
2019-09-30 10:00:00,165.97,166.08,165.91,165.91,7111.0,159.9598,160.0659,159.902,159.902,7111.0
2019-09-30 10:10:00,165.87,166.09,165.85,165.9,4476.0,159.8635,160.0755,159.8442,159.8924,4476.0
2019-09-30 10:20:00,165.85,165.86,165.76,165.77,3426.0,159.8442,159.8538,159.7574,159.7671,3426.0
2019-09-30 10:30:00,165.81,165.93,165.81,165.87,1811.0,159.8056,159.9213,159.8056,159.8635,1811.0
2019-09-30 10:40:00,165.88,165.97,165.66,165.8,11110.0,159.8731,159.9598,159.6611,159.796,11110.0
2019-09-30 10:50:00,165.78,165.98,165.74,165.93,9982.0,159.7767,159.9695,159.7382,159.9213,9982.0
2019-09-30 11:00:00,165.99,166.04,165.78,165.93,17002.0,159.9791,160.0273,159.7767,159.9213,17002.0
2019-09-30 11:10:00,165.9,165.97,165.81,165.96,2495.0,159.8924,159.9598,159.8056,159.9502,2495.0
2019-09-30 11:20:00,165.94,166.2,165.94,166.2,5740.0,159.9309,160.1815,159.9309,160.1815,5740.0
2019-09-30 11:30:00,166.2,166.21,166.15,166.17,2338.0,160.1815,160.1911,160.1333,160.1526,2338.0
2019-09-30 11:40:00,166.14,166.22,166.13,166.16,5585.0,160.1237,160.2008,160.114,160.143,5585.0
2019-09-30 11:50:00,166.18,166.19,166.13,166.19,3050.0,160.1622,160.1719,160.114,160.1719,3050.0
2019-09-30 12:00:00,166.21,166.31,166.21,166.24,6918.0,160.1911,160.2875,160.1911,160.2201,6918.0
2019-09-30 12:10:00,166.26,166.36,166.26,166.34,6538.0,160.2393,160.3357,160.2393,160.3164,6538.0
2019-09-30 12:20:00,166.34,166.5,166.33,166.47,2960.0,160.3164,160.4706,160.3068,160.4417,2960.0
2019-09-30 12:30:00,166.51,166.54,166.42,166.49,12399.0,160.4803,160.5092,160.3935,160.461,12399.0
2019-09-30 12:40:00,166.55,166.61,166.53,166.55,1581.0,160.5188,160.5767,160.4996,160.5188,1581.0
2019-09-30 12:50:00,166.57,166.57,166.48,166.5,2080.0,160.5381,160.5381,160.4514,160.4706,2080.0
2019-09-30 13:00:00,166.54,166.59,166.54,166.55,4151.0,160.5092,160.5574,160.5092,160.5188,4151.0
2019-09-30 13:10:00,166.54,166.6,166.51,166.59,6079.0,160.5092,160.567,160.4803,160.5574,6079.0
2019-09-30 13:20:00,166.61,166.64,166.48,166.48,6098.0,160.5767,160.6056,160.4514,160.4514,6098.0
2019-09-30 13:30:00,166.43,166.54,166.43,166.53,12136.0,160.4032,160.5092,160.4032,160.4996,12136.0
2019-09-30 13:40:00,166.5,166.59,166.48,166.59,7174.0,160.4706,160.5574,160.4514,160.5574,7174.0
2019-09-30 13:50:00,166.61,166.64,166.52,166.55,6293.0,160.5767,160.6056,160.4899,160.5188,6293.0
2019-09-30 14:00:00,166.53,166.62,166.52,166.61,10949.0,160.4996,160.5863,160.4899,160.5767,10949.0
2019-09-30 14:10:00,166.66,166.66,166.5,166.63,16538.0,160.6248,160.6248,160.4706,160.5959,16538.0
2019-09-30 14:20:00,166.64,166.66,166.55,166.59,6780.0,160.6056,160.6248,160.5188,160.5574,6780.0
2019-09-30 14:30:00,166.56,166.59,166.45,166.45,21735.0,160.5285,160.5574,160.4225,160.4225,21735.0
2019-09-30 14:40:00,166.44,166.6,166.42,166.52,7086.0,160.4128,160.567,160.3935,160.4899,7086.0
2019-09-30 14:50:00,166.52,166.55,166.4,166.41,6686.0,160.4899,160.5188,160.3743,160.3839,6686.0
2019-09-30 15:00:00,166.42,166.42,166.33,166.39,4108.0,160.3935,160.3935,160.3068,160.3646,4108.0
2019-09-30 15:10:00,166.38,166.44,166.34,166.42,4560.0,160.355,160.4128,160.3164,160.3935,4560.0
2019-09-30 15:20:00,166.4,166.46,166.36,166.39,8324.0,160.3743,160.4321,160.3357,160.3646,8324.0
2019-09-30 15:30:00,166.31,166.34,166.2,166.28,9460.0,160.2875,160.3164,160.1815,160.2586,9460.0
2019-09-30 15:40:00,166.32,166.46,166.15,166.25,21321.0,160.2972,160.4321,160.1333,160.2297,21321.0
2019-09-30 15:50:00,166.23,166.49,166.23,166.35,26246.0,160.2104,160.461,160.2104,160.3261,26246.0
2019-10-01 09:30:00,166.84,167.27,166.79,167.1,23843.0,160.7983,161.2128,160.7501,161.0489,23843.0
2019-10-01 09:40:00,167.22,167.32,167.14,167.26,3999.0,161.1646,161.2609,161.0875,161.2031,3999.0
2019-10-01 09:50:00,167.23,167.33,167.13,167.24,5621.0,161.1742,161.2706,161.0778,161.1838,5621.0
2019-10-01 10:00:00,167.16,167.16,166.11,166.12,18297.0,161.1067,161.1067,160.0948,160.1044,18297.0
2019-10-01 10:10:00,166.1,166.28,165.89,166.03,3880.0,160.0851,160.2586,159.8827,160.0177,3880.0
2019-10-01 10:20:00,165.92,166.26,165.84,166.25,17831.0,159.9116,160.2393,159.8345,160.2297,17831.0
2019-10-01 10:30:00,166.2,166.32,166.17,166.31,6339.0,160.1815,160.2972,160.1526,160.2875,6339.0
2019-10-01 10:40:00,166.31,166.36,166.09,166.09,4519.0,160.2875,160.3357,160.0755,160.0755,4519.0
2019-10-01 10:50:00,166.0,166.21,165.97,166.01,4381.0,159.9887,160.1911,159.9598,159.9984,4381.0
2019-10-01 11:00:00,165.76,165.78,165.54,165.74,13179.0,159.7574,159.7767,159.5454,159.7382,13179.0
2019-10-01 11:10:00,165.8,165.82,165.54,165.63,12094.0,159.796,159.8153,159.5454,159.6321,12094.0
2019-10-01 11:20:00,165.67,165.9,165.66,165.87,18833.0,159.6707,159.8924,159.6611,159.8635,18833.0
2019-10-01 11:30:00,165.88,165.93,165.68,165.68,18446.0,159.8731,159.9213,159.6803,159.6803,18446.0
2019-10-01 11:40:00,165.6,165.63,165.36,165.36,10748.0,159.6032,159.6321,159.3719,159.3719,10748.0
2019-10-01 11:50:00,165.36,165.47,165.31,165.38,33529.0,159.3719,159.4779,159.3237,159.3912,33529.0
2019-10-01 12:00:00,165.4,165.4,165.07,165.12,3659.0,159.4105,159.4105,159.0924,159.1406,3659.0
2019-10-01 12:10:00,165.01,165.14,164.87,165.13,6461.0,159.0346,159.1599,158.8997,159.1503,6461.0
2019-10-01 12:20:00,165.11,165.19,164.97,165.08,7245.0,159.131,159.2081,158.996,159.1021,7245.0
2019-10-01 12:30:00,165.15,165.29,165.09,165.19,6454.0,159.1695,159.3045,159.1117,159.2081,6454.0
2019-10-01 12:40:00,165.12,165.4,165.12,165.33,7404.0,159.1406,159.4105,159.1406,159.343,7404.0
2019-10-01 12:50:00,165.34,165.35,165.21,165.22,6639.0,159.3526,159.3623,159.2274,159.237,6639.0
2019-10-01 13:00:00,165.19,165.2,164.93,165.0,7851.0,159.2081,159.2177,158.9575,159.025,7851.0
2019-10-01 13:10:00,164.97,164.98,164.85,164.89,11436.0,158.996,159.0057,158.8804,158.9189,11436.0
2019-10-01 13:20:00,164.89,164.95,164.78,164.8,2199.0,158.9189,158.9768,158.8129,158.8322,2199.0
2019-10-01 13:30:00,164.82,164.86,164.62,164.7,11133.0,158.8515,158.89,158.6587,158.7358,11133.0
2019-10-01 13:40:00,164.68,164.83,164.67,164.82,13320.0,158.7165,158.8611,158.7069,158.8515,13320.0
2019-10-01 13:50:00,164.81,164.83,164.7,164.72,3700.0,158.8418,158.8611,158.7358,158.7551,3700.0
2019-10-01 14:00:00,164.77,164.91,164.66,164.66,8099.0,158.8033,158.9382,158.6973,158.6973,8099.0
2019-10-01 14:10:00,164.67,164.87,164.66,164.85,15846.0,158.7069,158.8997,158.6973,158.8804,15846.0
2019-10-01 14:20:00,164.86,164.96,164.82,164.85,64339.0,158.89,158.9864,158.8515,158.8804,64339.0
2019-10-01 14:30:00,164.9,165.13,164.89,165.03,16072.0,158.9286,159.1503,158.9189,159.0539,16072.0
2019-10-01 14:40:00,165.08,165.27,165.07,165.25,16848.0,159.1021,159.2852,159.0924,159.2659,16848.0
2019-10-01 14:50:00,165.13,165.19,165.04,165.04,12295.0,159.1503,159.2081,159.0635,159.0635,12295.0
2019-10-01 15:00:00,165.11,165.26,165.01,165.26,16120.0,159.131,159.2755,159.0346,159.2755,16120.0
2019-10-01 15:10:00,165.14,165.15,164.85,164.95,4309.0,159.1599,159.1695,158.8804,158.9768,4309.0
2019-10-01 15:20:00,164.96,165.12,164.89,165.09,9877.0,158.9864,159.1406,158.9189,159.1117,9877.0
2019-10-01 15:30:00,165.0,165.04,164.84,164.87,9053.0,159.025,159.0635,158.8708,158.8997,9053.0
2019-10-01 15:40:00,164.88,164.9,164.63,164.7,19055.0,158.9093,158.9286,158.6684,158.7358,19055.0
2019-10-01 15:50:00,164.68,164.84,164.62,164.63,41150.0,158.7165,158.8708,158.6587,158.6684,41150.0
2019-10-02 09:30:00,163.66,163.83,162.8,162.84,32770.0,157.7335,157.8973,156.9046,156.9432,32770.0
2019-10-02 09:40:00,162.9,162.95,162.74,162.76,10101.0,157.001,157.0492,156.8468,156.8661,10101.0
2019-10-02 09:50:00,162.61,162.62,162.25,162.58,6232.0,156.7215,156.7311,156.3745,156.6926,6232.0
2019-10-02 10:00:00,162.51,162.54,162.07,162.45,16632.0,156.6251,156.654,156.2011,156.5673,16632.0
2019-10-02 10:10:00,162.4,162.67,162.39,162.65,8058.0,156.5191,156.7793,156.5095,156.7601,8058.0
2019-10-02 10:20:00,162.6,162.71,162.19,162.26,4095.0,156.7119,156.8179,156.3167,156.3842,4095.0
2019-10-02 10:30:00,162.21,162.21,161.74,161.81,35175.0,156.336,156.336,155.883,155.9505,35175.0
2019-10-02 10:40:00,161.78,161.89,161.52,161.52,9174.0,155.9216,156.0276,155.671,155.671,9174.0
2019-10-02 10:50:00,161.49,161.96,161.49,161.78,10348.0,155.6421,156.095,155.6421,155.9216,10348.0
2019-10-02 11:00:00,161.76,162.02,161.76,161.95,31324.0,155.9023,156.1529,155.9023,156.0854,31324.0
2019-10-02 11:10:00,161.92,161.93,161.62,161.83,4185.0,156.0565,156.0661,155.7674,155.9698,4185.0
2019-10-02 11:20:00,161.91,161.92,161.69,161.69,3300.0,156.0469,156.0565,155.8348,155.8348,3300.0
2019-10-02 11:30:00,161.8,161.81,161.38,161.75,16727.0,155.9408,155.9505,155.536,155.8927,16727.0
2019-10-02 11:40:00,161.72,161.8,161.66,161.67,2652.0,155.8637,155.9408,155.8059,155.8155,2652.0
2019-10-02 11:50:00,161.78,161.93,161.7,161.88,6299.0,155.9216,156.0661,155.8445,156.0179,6299.0
2019-10-02 12:00:00,161.84,161.84,161.66,161.7,10993.0,155.9794,155.9794,155.8059,155.8445,10993.0
2019-10-02 12:10:00,161.66,161.66,161.36,161.45,3754.0,155.8059,155.8059,155.5168,155.6035,3754.0
2019-10-02 12:20:00,161.45,161.54,161.4,161.47,3887.0,155.6035,155.6903,155.5553,155.6228,3887.0
2019-10-02 12:30:00,161.47,161.52,161.25,161.25,4206.0,155.6228,155.671,155.4108,155.4108,4206.0
2019-10-02 12:40:00,161.3,161.32,161.09,161.11,6842.0,155.4589,155.4782,155.2566,155.2758,6842.0
2019-10-02 12:50:00,161.09,161.17,160.96,161.13,28274.0,155.2566,155.3337,155.1313,155.2951,28274.0
2019-10-02 13:00:00,161.02,161.42,161.02,161.41,12926.0,155.1891,155.5746,155.1891,155.565,12926.0
2019-10-02 13:10:00,161.42,161.64,161.41,161.44,8986.0,155.5746,155.7866,155.565,155.5939,8986.0
2019-10-02 13:20:00,161.45,161.54,161.38,161.54,4004.0,155.6035,155.6903,155.536,155.6903,4004.0
2019-10-02 13:30:00,161.51,161.54,161.29,161.34,7313.0,155.6613,155.6903,155.4493,155.4975,7313.0
2019-10-02 13:40:00,161.4,161.42,161.2,161.21,8653.0,155.5553,155.5746,155.3626,155.3722,8653.0
2019-10-02 13:50:00,161.23,161.36,161.18,161.36,4955.0,155.3915,155.5168,155.3433,155.5168,4955.0
2019-10-02 14:00:00,161.31,161.51,161.22,161.43,16957.0,155.4686,155.6613,155.3818,155.5842,16957.0
2019-10-02 14:10:00,161.49,161.71,161.38,161.65,13936.0,155.6421,155.8541,155.536,155.7963,13936.0
2019-10-02 14:20:00,161.71,161.86,161.71,161.74,7120.0,155.8541,155.9987,155.8541,155.883,7120.0
2019-10-02 14:30:00,161.74,161.8,161.63,161.72,14292.0,155.883,155.9408,155.777,155.8637,14292.0
2019-10-02 14:40:00,161.79,162.09,161.75,162.05,35273.0,155.9312,156.2203,155.8927,156.1818,35273.0
2019-10-02 14:50:00,162.04,162.08,161.92,161.96,8448.0,156.1721,156.2107,156.0565,156.095,8448.0
2019-10-02 15:00:00,162.08,162.09,161.77,161.88,30807.0,156.2107,156.2203,155.9119,156.0179,30807.0
2019-10-02 15:10:00,161.91,162.25,161.9,162.23,20331.0,156.0469,156.3745,156.0372,156.3553,20331.0
2019-10-02 15:20:00,162.29,162.34,162.03,162.04,20825.0,156.4131,156.4613,156.1625,156.1721,20825.0
2019-10-02 15:30:00,162.0,162.23,161.92,162.07,16056.0,156.1336,156.3553,156.0565,156.2011,16056.0
2019-10-02 15:40:00,162.12,162.24,161.77,161.84,11075.0,156.2493,156.3649,155.9119,155.9794,11075.0
2019-10-02 15:50:00,161.74,161.97,161.7,161.89,26480.0,155.883,156.1047,155.8445,156.0276,26480.0
2019-10-03 09:30:00,161.76,162.12,161.52,161.81,25378.0,155.9023,156.2493,155.671,155.9505,25378.0
2019-10-03 09:40:00,161.86,162.11,161.71,162.09,15244.0,155.9987,156.2396,155.8541,156.2203,15244.0
2019-10-03 09:50:00,162.03,162.05,161.89,161.97,3464.0,156.1625,156.1818,156.0276,156.1047,3464.0
2019-10-03 10:00:00,161.87,161.92,160.01,160.29,25030.0,156.0083,156.0565,154.2157,154.4855,25030.0
2019-10-03 10:10:00,160.19,160.84,160.14,160.81,12210.0,154.3891,155.0156,154.341,154.9867,12210.0
2019-10-03 10:20:00,160.7,161.71,160.7,161.52,34825.0,154.8807,155.8541,154.8807,155.671,34825.0
2019-10-03 10:30:00,161.41,161.83,161.27,161.75,7841.0,155.565,155.9698,155.43,155.8927,7841.0
2019-10-03 10:40:00,161.62,161.74,161.29,161.4,22372.0,155.7674,155.883,155.4493,155.5553,22372.0
2019-10-03 10:50:00,161.32,161.57,161.13,161.56,7986.0,155.4782,155.7192,155.2951,155.7095,7986.0
2019-10-03 11:00:00,161.62,162.63,161.48,162.53,41129.0,155.7674,156.7408,155.6324,156.6444,41129.0
2019-10-03 11:10:00,162.51,162.97,162.37,162.9,26478.0,156.6251,157.0685,156.4902,157.001,26478.0
2019-10-03 11:20:00,162.87,162.93,162.57,162.59,13453.0,156.9721,157.0299,156.683,156.7022,13453.0
2019-10-03 11:30:00,162.61,162.62,162.27,162.28,5242.0,156.7215,156.7311,156.3938,156.4035,5242.0
2019-10-03 11:40:00,162.26,162.53,162.21,162.25,11541.0,156.3842,156.6444,156.336,156.3745,11541.0
2019-10-03 11:50:00,162.27,162.37,162.25,162.25,1622.0,156.3938,156.4902,156.3745,156.3745,1622.0
2019-10-03 12:00:00,162.37,162.57,162.34,162.55,3318.0,156.4902,156.683,156.4613,156.6637,3318.0
2019-10-03 12:10:00,162.56,162.67,162.37,162.37,4348.0,156.6733,156.7793,156.4902,156.4902,4348.0
2019-10-03 12:20:00,162.36,162.84,162.35,162.83,2041.0,156.4806,156.9432,156.4709,156.9335,2041.0
2019-10-03 12:30:00,162.83,163.0,162.74,163.0,3827.0,156.9335,157.0974,156.8468,157.0974,3827.0
2019-10-03 12:40:00,163.03,163.22,162.95,163.13,8821.0,157.1263,157.3094,157.0492,157.2227,8821.0
2019-10-03 12:50:00,163.15,163.24,163.04,163.19,7577.0,157.242,157.3287,157.1359,157.2805,7577.0
2019-10-03 13:00:00,163.24,163.27,163.12,163.13,8121.0,157.3287,157.3576,157.213,157.2227,8121.0
2019-10-03 13:10:00,163.1,163.19,163.03,163.15,3547.0,157.1938,157.2805,157.1263,157.242,3547.0
2019-10-03 13:20:00,163.07,163.26,163.06,163.21,5691.0,157.1649,157.348,157.1552,157.2998,5691.0
2019-10-03 13:30:00,163.15,163.24,163.11,163.16,13656.0,157.242,157.3287,157.2034,157.2516,13656.0
2019-10-03 13:40:00,163.32,163.62,163.32,163.56,21646.0,157.4058,157.6949,157.4058,157.6371,21646.0
2019-10-03 13:50:00,163.59,163.59,163.47,163.52,6285.0,157.666,157.666,157.5504,157.5986,6285.0
2019-10-03 14:00:00,163.47,163.53,163.34,163.37,11305.0,157.5504,157.6082,157.4251,157.454,11305.0
2019-10-03 14:10:00,163.35,163.53,163.35,163.51,10416.0,157.4347,157.6082,157.4347,157.5889,10416.0
2019-10-03 14:20:00,163.47,163.65,163.46,163.61,27058.0,157.5504,157.7238,157.5407,157.6853,27058.0
2019-10-03 14:30:00,163.63,163.63,163.44,163.46,18886.0,157.7046,157.7046,157.5215,157.5407,18886.0
2019-10-03 14:40:00,163.45,163.48,163.44,163.48,4941.0,157.5311,157.56,157.5215,157.56,4941.0
2019-10-03 14:50:00,163.51,163.54,163.38,163.39,22917.0,157.5889,157.6178,157.4636,157.4733,22917.0
2019-10-03 15:00:00,163.41,163.41,163.3,163.33,36274.0,157.4925,157.4925,157.3865,157.4154,36274.0
2019-10-03 15:10:00,163.31,163.41,163.16,163.23,20565.0,157.3962,157.4925,157.2516,157.3191,20565.0
2019-10-03 15:20:00,163.23,163.29,163.14,163.2,10918.0,157.3191,157.3769,157.2323,157.2901,10918.0
2019-10-03 15:30:00,163.25,163.25,163.12,163.23,8741.0,157.3383,157.3383,157.213,157.3191,8741.0
2019-10-03 15:40:00,163.24,163.41,163.1,163.13,17724.0,157.3287,157.4925,157.1938,157.2227,17724.0
2019-10-03 15:50:00,163.09,163.71,163.02,163.68,43883.0,157.1841,157.7817,157.1167,157.7528,43883.0
2019-10-04 09:30:00,164.39,164.91,164.39,164.84,18946.0,158.437,158.9382,158.437,158.8708,18946.0
2019-10-04 09:40:00,164.84,164.85,164.55,164.67,12601.0,158.8708,158.8804,158.5913,158.7069,12601.0
2019-10-04 09:50:00,164.7,165.01,164.54,165.0,11880.0,158.7358,159.0346,158.5816,159.025,11880.0
2019-10-04 10:00:00,165.04,165.25,164.98,164.98,3455.0,159.0635,159.2659,159.0057,159.0057,3455.0
2019-10-04 10:10:00,164.96,165.03,164.88,164.98,17016.0,158.9864,159.0539,158.9093,159.0057,17016.0
2019-10-04 10:20:00,165.0,165.09,164.8,164.8,12629.0,159.025,159.1117,158.8322,158.8322,12629.0
2019-10-04 10:30:00,164.8,164.81,164.54,164.64,21465.0,158.8322,158.8418,158.5816,158.678,21465.0
2019-10-04 10:40:00,164.65,164.65,164.48,164.49,2573.0,158.6876,158.6876,158.5238,158.5334,2573.0
2019-10-04 10:50:00,164.68,164.88,164.67,164.81,15373.0,158.7165,158.9093,158.7069,158.8418,15373.0
2019-10-04 11:00:00,164.67,165.01,164.64,164.99,5974.0,158.7069,159.0346,158.678,159.0153,5974.0
2019-10-04 11:10:00,164.96,165.07,164.95,165.06,2031.0,158.9864,159.0924,158.9768,159.0828,2031.0
2019-10-04 11:20:00,164.96,165.16,164.96,165.12,2871.0,158.9864,159.1792,158.9864,159.1406,2871.0
2019-10-04 11:30:00,165.21,165.34,165.2,165.32,3559.0,159.2274,159.3526,159.2177,159.3334,3559.0
2019-10-04 11:40:00,165.4,165.41,165.28,165.36,7321.0,159.4105,159.4201,159.2948,159.3719,7321.0
2019-10-04 11:50:00,165.5,165.55,165.37,165.38,6865.0,159.5069,159.555,159.3816,159.3912,6865.0
2019-10-04 12:00:00,165.38,165.5,165.38,165.43,5625.0,159.3912,159.5069,159.3912,159.4394,5625.0
2019-10-04 12:10:00,165.44,165.46,165.27,165.38,2318.0,159.449,159.4683,159.2852,159.3912,2318.0
2019-10-04 12:20:00,165.35,165.45,165.35,165.42,3657.0,159.3623,159.4587,159.3623,159.4298,3657.0
2019-10-04 12:30:00,165.32,165.39,165.3,165.39,1732.0,159.3334,159.4008,159.3141,159.4008,1732.0
2019-10-04 12:40:00,165.37,165.4,165.29,165.4,9155.0,159.3816,159.4105,159.3045,159.4105,9155.0
2019-10-04 12:50:00,165.4,165.46,165.36,165.38,11914.0,159.4105,159.4683,159.3719,159.3912,11914.0
2019-10-04 13:00:00,165.37,165.41,165.3,165.3,3936.0,159.3816,159.4201,159.3141,159.3141,3936.0
2019-10-04 13:10:00,165.34,165.38,165.3,165.35,380011.0,159.3526,159.3912,159.3141,159.3623,380011.0
2019-10-04 13:20:00,165.39,165.43,165.35,165.43,33534.0,159.4008,159.4394,159.3623,159.4394,33534.0
2019-10-04 13:30:00,165.41,165.49,165.41,165.45,11381.0,159.4201,159.4972,159.4201,159.4587,11381.0
2019-10-04 13:40:00,165.46,165.61,165.43,165.45,11232.0,159.4683,159.6129,159.4394,159.4587,11232.0
2019-10-04 13:50:00,165.46,165.47,165.33,165.34,5179.0,159.4683,159.4779,159.343,159.3526,5179.0
2019-10-04 14:00:00,165.34,165.48,165.33,165.48,4486.0,159.3526,159.4876,159.343,159.4876,4486.0
2019-10-04 14:10:00,165.58,165.64,165.48,165.6,8453.0,159.584,159.6418,159.4876,159.6032,8453.0
2019-10-04 14:20:00,165.61,165.68,165.59,165.66,6718.0,159.6129,159.6803,159.5936,159.6611,6718.0
2019-10-04 14:30:00,165.65,165.82,165.65,165.79,31015.0,159.6514,159.8153,159.6514,159.7864,31015.0
2019-10-04 14:40:00,165.77,165.81,165.72,165.77,3954.0,159.7671,159.8056,159.7189,159.7671,3954.0
2019-10-04 14:50:00,165.73,165.74,165.67,165.68,4995.0,159.7285,159.7382,159.6707,159.6803,4995.0
2019-10-04 15:00:00,165.68,165.71,165.63,165.71,21664.0,159.6803,159.7092,159.6321,159.7092,21664.0
2019-10-04 15:10:00,165.75,165.75,165.65,165.75,8203.0,159.7478,159.7478,159.6514,159.7478,8203.0
2019-10-04 15:20:00,165.75,165.76,165.65,165.69,7186.0,159.7478,159.7574,159.6514,159.69,7186.0
2019-10-04 15:30:00,165.66,165.89,165.62,165.88,10265.0,159.6611,159.8827,159.6225,159.8731,10265.0
2019-10-04 15:40:00,165.89,166.07,165.84,166.03,15704.0,159.8827,160.0562,159.8345,160.0177,15704.0
2019-10-04 15:50:00,166.08,166.11,165.87,165.97,32861.0,160.0659,160.0948,159.8635,159.9598,32861.0
2019-10-07 09:30:00,165.4,165.71,165.2,165.28,24759.0,159.4105,159.7092,159.2177,159.2948,24759.0
2019-10-07 09:40:00,165.26,165.37,165.0,165.1,5733.0,159.2755,159.3816,159.025,159.1213,5733.0
2019-10-07 09:50:00,165.15,165.36,165.15,165.22,2919.0,159.1695,159.3719,159.1695,159.237,2919.0
2019-10-07 10:00:00,165.24,165.55,165.17,165.55,2940.0,159.2563,159.555,159.1888,159.555,2940.0
2019-10-07 10:10:00,165.66,165.66,165.48,165.49,3727.0,159.6611,159.6611,159.4876,159.4972,3727.0
2019-10-07 10:20:00,165.5,165.77,165.48,165.71,9122.0,159.5069,159.7671,159.4876,159.7092,9122.0
2019-10-07 10:30:00,165.71,165.74,165.5,165.5,8356.0,159.7092,159.7382,159.5069,159.5069,8356.0
2019-10-07 10:40:00,165.56,165.76,165.56,165.66,2113.0,159.5647,159.7574,159.5647,159.6611,2113.0
2019-10-07 10:50:00,165.71,165.92,165.7,165.91,3003.0,159.7092,159.9116,159.6996,159.902,3003.0
2019-10-07 11:00:00,165.94,166.19,165.94,166.18,14038.0,159.9309,160.1719,159.9309,160.1622,14038.0
2019-10-07 11:10:00,166.17,166.18,165.94,166.02,7977.0,160.1526,160.1622,159.9309,160.008,7977.0
2019-10-07 11:20:00,166.06,166.06,165.93,165.97,6601.0,160.0466,160.0466,159.9213,159.9598,6601.0
2019-10-07 11:30:00,165.93,166.17,165.92,166.1,15578.0,159.9213,160.1526,159.9116,160.0851,15578.0
2019-10-07 11:40:00,166.03,166.22,166.02,166.1,11301.0,160.0177,160.2008,160.008,160.0851,11301.0
2019-10-07 11:50:00,166.11,166.26,166.1,166.25,8489.0,160.0948,160.2393,160.0851,160.2297,8489.0
2019-10-07 12:00:00,166.26,166.28,166.08,166.09,2987.0,160.2393,160.2586,160.0659,160.0755,2987.0
2019-10-07 12:10:00,166.07,166.18,166.06,166.06,2628.0,160.0562,160.1622,160.0466,160.0466,2628.0
2019-10-07 12:20:00,166.11,166.15,165.89,165.9,7575.0,160.0948,160.1333,159.8827,159.8924,7575.0
2019-10-07 12:30:00,165.88,165.9,165.83,165.86,4988.0,159.8731,159.8924,159.8249,159.8538,4988.0
2019-10-07 12:40:00,165.93,166.07,165.92,166.07,2564.0,159.9213,160.0562,159.9116,160.0562,2564.0
2019-10-07 12:50:00,166.08,166.08,165.91,165.93,4644.0,160.0659,160.0659,159.902,159.9213,4644.0
2019-10-07 13:00:00,165.94,166.05,165.83,165.84,3150.0,159.9309,160.0369,159.8249,159.8345,3150.0
2019-10-07 13:10:00,165.64,165.73,165.58,165.67,4160.0,159.6418,159.7285,159.584,159.6707,4160.0
2019-10-07 13:20:00,165.72,165.82,165.72,165.77,4092.0,159.7189,159.8153,159.7189,159.7671,4092.0
2019-10-07 13:30:00,165.77,166.46,165.77,166.45,10478.0,159.7671,160.4321,159.7671,160.4225,10478.0
2019-10-07 13:40:00,166.36,166.4,166.29,166.38,6689.0,160.3357,160.3743,160.2682,160.355,6689.0
2019-10-07 13:50:00,166.34,166.41,166.34,166.4,2658.0,160.3164,160.3839,160.3164,160.3743,2658.0
2019-10-07 14:00:00,166.36,166.4,166.01,166.09,13458.0,160.3357,160.3743,159.9984,160.0755,13458.0
2019-10-07 14:10:00,166.1,166.1,165.86,165.96,15271.0,160.0851,160.0851,159.8538,159.9502,15271.0
2019-10-07 14:20:00,165.95,166.02,165.85,166.02,23620.0,159.9406,160.008,159.8442,160.008,23620.0
2019-10-07 14:30:00,165.94,165.95,165.64,165.76,15464.0,159.9309,159.9406,159.6418,159.7574,15464.0
2019-10-07 14:40:00,165.72,165.77,165.6,165.67,4758.0,159.7189,159.7671,159.6032,159.6707,4758.0
2019-10-07 14:50:00,165.65,165.65,165.4,165.64,14262.0,159.6514,159.6514,159.4105,159.6418,14262.0
2019-10-07 15:00:00,165.6,165.8,165.59,165.78,10860.0,159.6032,159.796,159.5936,159.7767,10860.0
2019-10-07 15:10:00,165.75,165.87,165.66,165.84,13271.0,159.7478,159.8635,159.6611,159.8345,13271.0
2019-10-07 15:20:00,165.8,165.91,165.65,165.84,7616.0,159.796,159.902,159.6514,159.8345,7616.0
2019-10-07 15:30:00,165.82,165.82,165.56,165.62,22573.0,159.8153,159.8153,159.5647,159.6225,22573.0
2019-10-07 15:40:00,165.68,165.68,165.49,165.5,10012.0,159.6803,159.6803,159.4972,159.5069,10012.0
2019-10-07 15:50:00,165.47,165.63,165.32,165.32,24214.0,159.4779,159.6321,159.3334,159.3334,24214.0
2019-10-08 09:30:00,164.22,164.27,163.7,163.76,23652.0,158.2732,158.3214,157.772,157.8299,23652.0
2019-10-08 09:40:00,163.79,163.8,163.61,163.65,4431.0,157.8588,157.8684,157.6853,157.7238,4431.0
2019-10-08 09:50:00,163.6,163.6,163.32,163.34,14257.0,157.6757,157.6757,157.4058,157.4251,14257.0
2019-10-08 10:00:00,163.33,163.42,162.9,163.03,13961.0,157.4154,157.5022,157.001,157.1263,13961.0
2019-10-08 10:10:00,162.87,163.39,162.87,163.39,12159.0,156.9721,157.4733,156.9721,157.4733,12159.0
2019-10-08 10:20:00,163.4,163.43,163.2,163.21,6690.0,157.4829,157.5118,157.2901,157.2998,6690.0
2019-10-08 10:30:00,163.25,163.47,163.04,163.47,8068.0,157.3383,157.5504,157.1359,157.5504,8068.0
2019-10-08 10:40:00,163.48,163.59,163.26,163.33,10995.0,157.56,157.666,157.348,157.4154,10995.0
2019-10-08 10:50:00,163.29,163.74,163.25,163.68,7195.0,157.3769,157.8106,157.3383,157.7528,7195.0
2019-10-08 11:00:00,163.71,163.79,163.56,163.64,6102.0,157.7817,157.8588,157.6371,157.7142,6102.0
2019-10-08 11:10:00,163.58,163.87,163.58,163.79,3219.0,157.6564,157.9359,157.6564,157.8588,3219.0
2019-10-08 11:20:00,163.69,163.7,163.4,163.4,12716.0,157.7624,157.772,157.4829,157.4829,12716.0
2019-10-08 11:30:00,163.39,163.48,163.08,163.37,9183.0,157.4733,157.56,157.1745,157.454,9183.0
2019-10-08 11:40:00,163.35,163.38,163.26,163.26,7020.0,157.4347,157.4636,157.348,157.348,7020.0
2019-10-08 11:50:00,163.38,163.59,163.31,163.59,3791.0,157.4636,157.666,157.3962,157.666,3791.0
2019-10-08 12:00:00,163.45,163.53,163.43,163.5,3995.0,157.5311,157.6082,157.5118,157.5793,3995.0
2019-10-08 12:10:00,163.51,163.6,163.47,163.59,3557.0,157.5889,157.6757,157.5504,157.666,3557.0
2019-10-08 12:20:00,163.66,163.87,163.66,163.83,5259.0,157.7335,157.9359,157.7335,157.8973,5259.0
2019-10-08 12:30:00,163.77,163.77,163.65,163.65,2328.0,157.8395,157.8395,157.7238,157.7238,2328.0
2019-10-08 12:40:00,163.65,164.42,163.65,164.15,38358.0,157.7238,158.466,157.7238,158.2057,38358.0
2019-10-08 12:50:00,164.08,164.15,163.91,163.96,9617.0,158.1383,158.2057,157.9744,158.0226,9617.0
2019-10-08 13:00:00,163.93,164.0,163.85,163.92,5997.0,157.9937,158.0612,157.9166,157.9841,5997.0
2019-10-08 13:10:00,163.77,163.93,163.74,163.93,5162.0,157.8395,157.9937,157.8106,157.9937,5162.0
2019-10-08 13:20:00,163.99,164.15,163.98,164.12,7632.0,158.0515,158.2057,158.0419,158.1768,7632.0
2019-10-08 13:30:00,164.13,164.25,164.0,164.15,10164.0,158.1865,158.3021,158.0612,158.2057,10164.0
2019-10-08 13:40:00,164.19,164.35,164.17,164.35,4511.0,158.2443,158.3985,158.225,158.3985,4511.0
2019-10-08 13:50:00,164.38,164.38,164.12,164.13,11745.0,158.4274,158.4274,158.1768,158.1865,11745.0
2019-10-08 14:00:00,164.11,164.13,163.91,164.08,9604.0,158.1672,158.1865,157.9744,158.1383,9604.0
2019-10-08 14:10:00,164.04,164.07,163.97,164.01,6567.0,158.0997,158.1286,158.0323,158.0708,6567.0
2019-10-08 14:20:00,164.06,164.09,163.97,164.03,5601.0,158.119,158.1479,158.0323,158.0901,5601.0
2019-10-08 14:30:00,164.08,164.66,164.08,164.47,22506.0,158.1383,158.6973,158.1383,158.5142,22506.0
2019-10-08 14:40:00,164.45,164.81,164.39,164.78,9878.0,158.4949,158.8418,158.437,158.8129,9878.0
2019-10-08 14:50:00,164.75,164.76,163.6,164.05,17307.0,158.784,158.7937,157.6757,158.1094,17307.0
2019-10-08 15:00:00,164.34,164.36,163.76,163.85,22558.0,158.3889,158.4081,157.8299,157.9166,22558.0
2019-10-08 15:10:00,163.77,163.9,163.56,163.89,9647.0,157.8395,157.9648,157.6371,157.9552,9647.0
2019-10-08 15:20:00,163.9,164.06,163.82,163.87,13315.0,157.9648,158.119,157.8877,157.9359,13315.0
2019-10-08 15:30:00,163.93,164.02,163.37,163.39,12485.0,157.9937,158.0804,157.454,157.4733,12485.0
2019-10-08 15:40:00,163.37,163.43,163.14,163.14,14740.0,157.454,157.5118,157.2323,157.2323,14740.0
2019-10-08 15:50:00,163.17,163.28,162.8,162.8,28375.0,157.2612,157.3672,156.9046,156.9046,28375.0
2019-10-09 09:30:00,164.16,164.3,164.01,164.21,16517.0,158.2154,158.3503,158.0708,158.2636,16517.0
2019-10-09 09:40:00,164.22,164.41,164.18,164.3,6821.0,158.2732,158.4563,158.2347,158.3503,6821.0
2019-10-09 09:50:00,164.27,164.29,163.9,164.0,15373.0,158.3214,158.3407,157.9648,158.0612,15373.0
2019-10-09 10:00:00,163.99,164.21,163.99,164.21,2186.0,158.0515,158.2636,158.0515,158.2636,2186.0
2019-10-09 10:10:00,164.15,164.23,164.0,164.21,6121.0,158.2057,158.2828,158.0612,158.2636,6121.0
2019-10-09 10:20:00,164.24,164.34,164.22,164.34,5695.0,158.2925,158.3889,158.2732,158.3889,5695.0
2019-10-09 10:30:00,164.41,164.42,164.22,164.22,4813.0,158.4563,158.466,158.2732,158.2732,4813.0
2019-10-09 10:40:00,164.22,164.43,164.22,164.35,4489.0,158.2732,158.4756,158.2732,158.3985,4489.0
2019-10-09 10:50:00,164.34,164.36,164.16,164.33,12436.0,158.3889,158.4081,158.2154,158.3792,12436.0
2019-10-09 11:00:00,164.4,164.41,164.02,164.1,4158.0,158.4467,158.4563,158.0804,158.1576,4158.0
2019-10-09 11:10:00,164.15,164.23,163.99,164.22,7268.0,158.2057,158.2828,158.0515,158.2732,7268.0
2019-10-09 11:20:00,164.17,164.2,164.08,164.13,3616.0,158.225,158.2539,158.1383,158.1865,3616.0
2019-10-09 11:30:00,164.1,164.39,164.1,164.35,5730.0,158.1576,158.437,158.1576,158.3985,5730.0
2019-10-09 11:40:00,164.36,164.69,164.36,164.61,6972.0,158.4081,158.7262,158.4081,158.6491,6972.0
2019-10-09 11:50:00,164.59,164.61,164.51,164.54,5648.0,158.6298,158.6491,158.5527,158.5816,5648.0
2019-10-09 12:00:00,164.53,164.7,164.52,164.62,6301.0,158.572,158.7358,158.5623,158.6587,6301.0
2019-10-09 12:10:00,164.6,164.69,164.54,164.57,3110.0,158.6394,158.7262,158.5816,158.6105,3110.0
2019-10-09 12:20:00,164.59,164.63,164.56,164.56,4401.0,158.6298,158.6684,158.6009,158.6009,4401.0
2019-10-09 12:30:00,164.55,164.73,164.55,164.71,2781.0,158.5913,158.7647,158.5913,158.7455,2781.0
2019-10-09 12:40:00,164.68,164.71,164.61,164.62,8800.0,158.7165,158.7455,158.6491,158.6587,8800.0
2019-10-09 12:50:00,164.57,164.75,164.54,164.7,2637.0,158.6105,158.784,158.5816,158.7358,2637.0
2019-10-09 13:00:00,164.77,165.0,164.67,164.71,6679.0,158.8033,159.025,158.7069,158.7455,6679.0
2019-10-09 13:10:00,164.57,164.64,164.5,164.54,4551.0,158.6105,158.678,158.5431,158.5816,4551.0
2019-10-09 13:20:00,164.5,164.58,164.5,164.57,3645.0,158.5431,158.6202,158.5431,158.6105,3645.0
2019-10-09 13:30:00,164.57,164.64,164.57,164.61,2797.0,158.6105,158.678,158.6105,158.6491,2797.0
2019-10-09 13:40:00,164.6,164.74,164.59,164.74,4237.0,158.6394,158.7744,158.6298,158.7744,4237.0
2019-10-09 13:50:00,164.79,164.81,164.7,164.7,5322.0,158.8226,158.8418,158.7358,158.7358,5322.0
2019-10-09 14:00:00,164.7,164.71,164.61,164.63,12498.0,158.7358,158.7455,158.6491,158.6684,12498.0
2019-10-09 14:10:00,164.71,164.87,164.7,164.84,7965.0,158.7455,158.8997,158.7358,158.8708,7965.0
2019-10-09 14:20:00,164.86,164.9,164.75,164.78,7204.0,158.89,158.9286,158.784,158.8129,7204.0
2019-10-09 14:30:00,164.77,164.92,164.77,164.9,9652.0,158.8033,158.9479,158.8033,158.9286,9652.0
2019-10-09 14:40:00,164.94,164.97,164.88,164.9,38403.0,158.9671,158.996,158.9093,158.9286,38403.0
2019-10-09 14:50:00,164.93,165.08,164.9,164.99,11284.0,158.9575,159.1021,158.9286,159.0153,11284.0
2019-10-09 15:00:00,165.03,165.14,165.01,165.11,7734.0,159.0539,159.1599,159.0346,159.131,7734.0
2019-10-09 15:10:00,165.09,165.09,165.03,165.05,29961.0,159.1117,159.1117,159.0539,159.0731,29961.0
2019-10-09 15:20:00,165.05,165.07,164.98,165.07,7182.0,159.0731,159.0924,159.0057,159.0924,7182.0
2019-10-09 15:30:00,165.07,165.18,165.06,165.17,9294.0,159.0924,159.1984,159.0828,159.1888,9294.0
2019-10-09 15:40:00,165.16,165.19,164.5,164.63,23234.0,159.1792,159.2081,158.5431,158.6684,23234.0
2019-10-09 15:50:00,164.66,164.86,164.52,164.63,19325.0,158.6973,158.89,158.5623,158.6684,19325.0
2019-10-10 09:30:00,164.62,164.85,164.46,164.84,30765.0,158.6587,158.8804,158.5045,158.8708,30765.0
2019-10-10 09:40:00,164.79,165.0,164.68,165.0,13333.0,158.8226,159.025,158.7165,159.025,13333.0
2019-10-10 09:50:00,164.96,165.64,164.96,165.61,12220.0,158.9864,159.6418,158.9864,159.6129,12220.0
2019-10-10 10:00:00,165.57,165.57,165.32,165.37,4715.0,159.5743,159.5743,159.3334,159.3816,4715.0
2019-10-10 10:10:00,165.36,165.6,165.22,165.6,263080.0,159.3719,159.6032,159.237,159.6032,263080.0
2019-10-10 10:20:00,165.54,165.6,165.46,165.47,3164.0,159.5454,159.6032,159.4683,159.4779,3164.0
2019-10-10 10:30:00,165.49,165.52,165.39,165.45,11093.0,159.4972,159.5261,159.4008,159.4587,11093.0
2019-10-10 10:40:00,165.42,165.54,165.4,165.42,5938.0,159.4298,159.5454,159.4105,159.4298,5938.0
2019-10-10 10:50:00,165.33,165.88,165.33,165.87,3822.0,159.343,159.8731,159.343,159.8635,3822.0
2019-10-10 11:00:00,165.94,166.06,165.82,166.03,13212.0,159.9309,160.0466,159.8153,160.0177,13212.0
2019-10-10 11:10:00,166.08,166.17,166.08,166.12,3417.0,160.0659,160.1526,160.0659,160.1044,3417.0
2019-10-10 11:20:00,166.12,166.15,166.07,166.07,7137.0,160.1044,160.1333,160.0562,160.0562,7137.0
2019-10-10 11:30:00,166.1,166.15,166.0,166.04,7997.0,160.0851,160.1333,159.9887,160.0273,7997.0
2019-10-10 11:40:00,165.98,166.02,165.94,166.01,2501.0,159.9695,160.008,159.9309,159.9984,2501.0
2019-10-10 11:50:00,166.07,166.09,166.01,166.04,4352.0,160.0562,160.0755,159.9984,160.0273,4352.0
2019-10-10 12:00:00,166.03,166.06,165.85,165.86,5442.0,160.0177,160.0466,159.8442,159.8538,5442.0
2019-10-10 12:10:00,165.82,165.92,165.78,165.82,9580.0,159.8153,159.9116,159.7767,159.8153,9580.0
2019-10-10 12:20:00,165.76,165.77,165.56,165.61,8415.0,159.7574,159.7671,159.5647,159.6129,8415.0
2019-10-10 12:30:00,165.56,165.57,165.25,165.39,6771.0,159.5647,159.5743,159.2659,159.4008,6771.0
2019-10-10 12:40:00,165.42,165.47,165.4,165.45,2231.0,159.4298,159.4779,159.4105,159.4587,2231.0
2019-10-10 12:50:00,165.52,165.59,165.41,165.58,2556.0,159.5261,159.5936,159.4201,159.584,2556.0
2019-10-10 13:00:00,165.56,165.6,165.52,165.54,7744.0,159.5647,159.6032,159.5261,159.5454,7744.0
2019-10-10 13:10:00,165.52,165.57,165.46,165.47,8793.0,159.5261,159.5743,159.4683,159.4779,8793.0
2019-10-10 13:20:00,165.49,165.57,165.49,165.5,3127.0,159.4972,159.5743,159.4972,159.5069,3127.0
2019-10-10 13:30:00,165.34,165.36,165.27,165.34,7791.0,159.3526,159.3719,159.2852,159.3526,7791.0
2019-10-10 13:40:00,165.37,165.47,165.35,165.47,3873.0,159.3816,159.4779,159.3623,159.4779,3873.0
2019-10-10 13:50:00,165.52,165.72,165.5,165.63,13899.0,159.5261,159.7189,159.5069,159.6321,13899.0
2019-10-10 14:00:00,165.64,165.72,164.91,164.92,38279.0,159.6418,159.7189,158.9382,158.9479,38279.0
2019-10-10 14:10:00,164.95,165.45,164.94,165.4,19717.0,158.9768,159.4587,158.9671,159.4105,19717.0
2019-10-10 14:20:00,165.41,165.46,165.28,165.32,3898.0,159.4201,159.4683,159.2948,159.3334,3898.0
2019-10-10 14:30:00,165.41,165.53,165.39,165.4,7543.0,159.4201,159.5358,159.4008,159.4105,7543.0
2019-10-10 14:40:00,165.4,165.4,165.23,165.34,10468.0,159.4105,159.4105,159.2466,159.3526,10468.0
2019-10-10 14:50:00,165.36,165.41,165.22,165.36,6773.0,159.3719,159.4201,159.237,159.3719,6773.0
2019-10-10 15:00:00,165.36,165.46,165.33,165.38,16329.0,159.3719,159.4683,159.343,159.3912,16329.0
2019-10-10 15:10:00,165.42,165.48,165.37,165.46,9035.0,159.4298,159.4876,159.3816,159.4683,9035.0
2019-10-10 15:20:00,165.49,165.61,165.46,165.59,6283.0,159.4972,159.6129,159.4683,159.5936,6283.0
2019-10-10 15:30:00,165.61,165.7,165.46,165.47,8370.0,159.6129,159.6996,159.4683,159.4779,8370.0
2019-10-10 15:40:00,165.48,165.62,165.42,165.6,8799.0,159.4876,159.6225,159.4298,159.6032,8799.0
2019-10-10 15:50:00,165.67,165.75,165.47,165.62,17478.0,159.6707,159.7478,159.4779,159.6225,17478.0
2019-10-11 09:30:00,167.47,167.7,167.37,167.65,22800.0,161.4055,161.6272,161.3091,161.579,22800.0
2019-10-11 09:40:00,167.59,168.1,167.59,168.03,12904.0,161.5212,162.0127,161.5212,161.9452,12904.0
2019-10-11 09:50:00,168.07,168.1,167.83,167.99,9343.0,161.9838,162.0127,161.7525,161.9067,9343.0
2019-10-11 10:00:00,168.06,168.16,167.97,168.09,12245.0,161.9742,162.0705,161.8874,162.0031,12245.0
2019-10-11 10:10:00,168.14,168.25,168.09,168.24,7032.0,162.0513,162.1573,162.0031,162.1476,7032.0
2019-10-11 10:20:00,168.24,168.35,168.17,168.35,5326.0,162.1476,162.2536,162.0802,162.2536,5326.0
2019-10-11 10:30:00,168.38,168.4,168.21,168.21,12219.0,162.2826,162.3018,162.1187,162.1187,12219.0
2019-10-11 10:40:00,168.11,168.2,168.09,168.09,7738.0,162.0223,162.1091,162.0031,162.0031,7738.0
2019-10-11 10:50:00,168.15,168.27,168.15,168.23,7651.0,162.0609,162.1765,162.0609,162.138,7651.0
2019-10-11 11:00:00,168.27,168.42,168.25,168.37,7062.0,162.1765,162.3211,162.1573,162.2729,7062.0
2019-10-11 11:10:00,168.41,168.46,168.31,168.45,16232.0,162.3115,162.3597,162.2151,162.35,16232.0
2019-10-11 11:20:00,168.46,168.51,168.37,168.46,5687.0,162.3597,162.4079,162.2729,162.3597,5687.0
2019-10-11 11:30:00,168.45,168.65,168.44,168.65,5332.0,162.35,162.5428,162.3404,162.5428,5332.0
2019-10-11 11:40:00,168.57,168.59,168.12,168.24,14069.0,162.4657,162.485,162.032,162.1476,14069.0
2019-10-11 11:50:00,168.17,168.19,168.07,168.17,6195.0,162.0802,162.0994,161.9838,162.0802,6195.0
2019-10-11 12:00:00,168.21,168.21,167.92,167.98,3076.0,162.1187,162.1187,161.8392,161.897,3076.0
2019-10-11 12:10:00,167.98,168.08,167.91,167.97,10338.0,161.897,161.9934,161.8296,161.8874,10338.0
2019-10-11 12:20:00,167.95,168.03,167.94,168.03,2862.0,161.8681,161.9452,161.8585,161.9452,2862.0
2019-10-11 12:30:00,168.06,168.06,167.29,167.78,11098.0,161.9742,161.9742,161.232,161.7043,11098.0
2019-10-11 12:40:00,167.75,168.01,167.75,168.01,3682.0,161.6754,161.926,161.6754,161.926,3682.0
2019-10-11 12:50:00,168.0,168.23,168.0,168.14,6163.0,161.9163,162.138,161.9163,162.0513,6163.0
2019-10-11 13:00:00,168.15,168.19,168.07,168.08,8199.0,162.0609,162.0994,161.9838,161.9934,8199.0
2019-10-11 13:10:00,168.08,168.08,167.89,167.94,6298.0,161.9934,161.9934,161.8103,161.8585,6298.0
2019-10-11 13:20:00,167.95,168.41,167.92,168.24,4551.0,161.8681,162.3115,161.8392,162.1476,4551.0
2019-10-11 13:30:00,168.01,168.27,168.0,168.22,3736.0,161.926,162.1765,161.9163,162.1284,3736.0
2019-10-11 13:40:00,168.25,168.41,168.24,168.36,8445.0,162.1573,162.3115,162.1476,162.2633,8445.0
2019-10-11 13:50:00,168.41,168.45,168.28,168.4,7905.0,162.3115,162.35,162.1862,162.3018,7905.0
2019-10-11 14:00:00,168.41,168.41,168.3,168.32,8881.0,162.3115,162.3115,162.2055,162.2247,8881.0
2019-10-11 14:10:00,168.3,168.35,168.22,168.3,5195.0,162.2055,162.2536,162.1284,162.2055,5195.0
2019-10-11 14:20:00,168.35,168.52,168.32,168.46,8156.0,162.2536,162.4175,162.2247,162.3597,8156.0
2019-10-11 14:30:00,168.46,168.5,168.42,168.49,18000.0,162.3597,162.3982,162.3211,162.3886,18000.0
2019-10-11 14:40:00,168.53,168.63,168.48,168.53,10403.0,162.4271,162.5235,162.3789,162.4271,10403.0
2019-10-11 14:50:00,168.51,168.62,168.48,168.5,5650.0,162.4079,162.5139,162.3789,162.3982,5650.0
2019-10-11 15:00:00,168.5,168.57,168.45,168.53,10551.0,162.3982,162.4657,162.35,162.4271,10551.0
2019-10-11 15:10:00,168.55,168.64,168.52,168.55,3753.0,162.4464,162.5331,162.4175,162.4464,3753.0
2019-10-11 15:20:00,168.56,168.59,168.5,168.55,18508.0,162.456,162.485,162.3982,162.4464,18508.0
2019-10-11 15:30:00,168.55,168.69,168.31,168.69,22662.0,162.4464,162.5813,162.2151,162.5813,22662.0
2019-10-11 15:40:00,168.68,168.69,167.8,167.91,16752.0,162.5717,162.5813,161.7236,161.8296,16752.0
2019-10-11 15:50:00,167.92,167.98,167.39,167.39,20882.0,161.8392,161.897,161.3284,161.3284,20882.0
2019-10-14 09:30:00,167.24,167.64,167.24,167.25,21683.0,161.1838,161.5694,161.1838,161.1935,21683.0
2019-10-14 09:40:00,167.27,167.49,167.27,167.49,2290.0,161.2128,161.4248,161.2128,161.4248,2290.0
2019-10-14 09:50:00,167.47,167.52,167.36,167.52,2976.0,161.4055,161.4537,161.2995,161.4537,2976.0
2019-10-14 10:00:00,167.51,167.84,167.48,167.81,8946.0,161.4441,161.7621,161.4152,161.7332,8946.0
2019-10-14 10:10:00,167.8,167.81,167.5,167.5,9949.0,161.7236,161.7332,161.4344,161.4344,9949.0
2019-10-14 10:20:00,167.45,167.5,167.39,167.46,10729.0,161.3862,161.4344,161.3284,161.3959,10729.0
2019-10-14 10:30:00,167.61,167.69,167.57,167.61,6597.0,161.5404,161.6175,161.5019,161.5404,6597.0
2019-10-14 10:40:00,167.76,167.82,167.75,167.79,6271.0,161.685,161.7428,161.6754,161.7139,6271.0
2019-10-14 10:50:00,167.83,167.94,167.72,167.94,4983.0,161.7525,161.8585,161.6465,161.8585,4983.0
2019-10-14 11:00:00,167.91,167.91,167.61,167.75,4807.0,161.8296,161.8296,161.5404,161.6754,4807.0
2019-10-14 11:10:00,167.73,167.75,167.58,167.67,6932.0,161.6561,161.6754,161.5115,161.5983,6932.0
2019-10-14 11:20:00,167.68,167.68,167.49,167.52,8554.0,161.6079,161.6079,161.4248,161.4537,8554.0
2019-10-14 11:30:00,167.62,167.7,167.61,167.69,9774.0,161.5501,161.6272,161.5404,161.6175,9774.0
2019-10-14 11:40:00,167.77,167.77,167.61,167.62,6226.0,161.6947,161.6947,161.5404,161.5501,6226.0
2019-10-14 11:50:00,167.58,167.69,167.58,167.6,7524.0,161.5115,161.6175,161.5115,161.5308,7524.0
2019-10-14 12:00:00,167.62,167.63,167.48,167.57,3206.0,161.5501,161.5597,161.4152,161.5019,3206.0
2019-10-14 12:10:00,167.61,167.61,167.54,167.55,1007.0,161.5404,161.5404,161.473,161.4826,1007.0
2019-10-14 12:20:00,167.53,167.54,167.36,167.43,5701.0,161.4633,161.473,161.2995,161.367,5701.0
2019-10-14 12:30:00,167.37,167.51,167.37,167.49,6579.0,161.3091,161.4441,161.3091,161.4248,6579.0
2019-10-14 12:40:00,167.44,167.47,167.41,167.44,6180.0,161.3766,161.4055,161.3477,161.3766,6180.0
2019-10-14 12:50:00,167.41,167.45,167.35,167.36,1444.0,161.3477,161.3862,161.2899,161.2995,1444.0
2019-10-14 13:00:00,167.41,167.51,167.4,167.51,1878.0,161.3477,161.4441,161.3381,161.4441,1878.0
2019-10-14 13:10:00,167.49,167.52,167.47,167.47,1690.0,161.4248,161.4537,161.4055,161.4055,1690.0
2019-10-14 13:20:00,167.48,167.48,167.37,167.44,3767.0,161.4152,161.4152,161.3091,161.3766,3767.0
2019-10-14 13:30:00,167.41,167.41,167.32,167.33,2228.0,161.3477,161.3477,161.2609,161.2706,2228.0
2019-10-14 13:40:00,167.36,167.48,167.34,167.4,7710.0,161.2995,161.4152,161.2802,161.3381,7710.0
2019-10-14 13:50:00,167.45,167.58,167.42,167.58,2252.0,161.3862,161.5115,161.3573,161.5115,2252.0
2019-10-14 14:00:00,167.6,167.66,167.54,167.62,18770.0,161.5308,161.5886,161.473,161.5501,18770.0
2019-10-14 14:10:00,167.62,167.72,167.61,167.71,99211.0,161.5501,161.6465,161.5404,161.6368,99211.0
2019-10-14 14:20:00,167.7,167.73,167.64,167.65,69306.0,161.6272,161.6561,161.5694,161.579,69306.0
2019-10-14 14:30:00,167.67,167.67,167.56,167.57,12903.0,161.5983,161.5983,161.4923,161.5019,12903.0
2019-10-14 14:40:00,167.54,167.58,167.52,167.54,7515.0,161.473,161.5115,161.4537,161.473,7515.0
2019-10-14 14:50:00,167.56,167.59,167.5,167.55,3525.0,161.4923,161.5212,161.4344,161.4826,3525.0
2019-10-14 15:00:00,167.57,167.57,167.43,167.5,3125.0,161.5019,161.5019,161.367,161.4344,3125.0
2019-10-14 15:10:00,167.49,167.58,167.46,167.58,7749.0,161.4248,161.5115,161.3959,161.5115,7749.0
2019-10-14 15:20:00,167.54,167.61,167.54,167.56,1531.0,161.473,161.5404,161.473,161.4923,1531.0
2019-10-14 15:30:00,167.53,167.55,167.41,167.47,17046.0,161.4633,161.4826,161.3477,161.4055,17046.0
2019-10-14 15:40:00,167.44,167.44,167.37,167.38,5612.0,161.3766,161.3766,161.3091,161.3188,5612.0
2019-10-14 15:50:00,167.39,167.56,167.36,167.39,18126.0,161.3284,161.4923,161.2995,161.3284,18126.0
2019-10-15 09:30:00,167.93,168.2,167.93,168.16,15988.0,161.8489,162.1091,161.8489,162.0705,15988.0
2019-10-15 09:40:00,168.16,168.33,168.15,168.29,4260.0,162.0705,162.2344,162.0609,162.1958,4260.0
2019-10-15 09:50:00,168.31,168.31,168.18,168.22,3159.0,162.2151,162.2151,162.0898,162.1284,3159.0
2019-10-15 10:00:00,168.24,168.42,168.24,168.38,7996.0,162.1476,162.3211,162.1476,162.2826,7996.0
2019-10-15 10:10:00,168.42,168.66,168.42,168.61,8764.0,162.3211,162.5524,162.3211,162.5042,8764.0
2019-10-15 10:20:00,168.61,168.83,168.59,168.75,3187.0,162.5042,162.7163,162.485,162.6392,3187.0
2019-10-15 10:30:00,168.74,169.01,168.69,168.98,9993.0,162.6295,162.8897,162.5813,162.8608,9993.0
2019-10-15 10:40:00,169.08,169.11,169.0,169.06,7365.0,162.9572,162.9861,162.8801,162.9379,7365.0
2019-10-15 10:50:00,169.1,169.27,169.05,169.27,5591.0,162.9765,163.1403,162.9283,163.1403,5591.0
2019-10-15 11:00:00,169.29,169.31,169.13,169.25,4463.0,163.1596,163.1789,163.0054,163.1211,4463.0
2019-10-15 11:10:00,169.23,169.24,168.98,169.03,14098.0,163.1018,163.1114,162.8608,162.909,14098.0
2019-10-15 11:20:00,169.0,169.05,168.91,168.97,12511.0,162.8801,162.9283,162.7934,162.8512,12511.0
2019-10-15 11:30:00,169.1,169.12,168.8,168.83,11916.0,162.9765,162.9958,162.6874,162.7163,11916.0
2019-10-15 11:40:00,168.85,169.01,168.85,169.01,2465.0,162.7355,162.8897,162.7355,162.8897,2465.0
2019-10-15 11:50:00,169.03,169.07,168.97,169.05,3405.0,162.909,162.9476,162.8512,162.9283,3405.0
2019-10-15 12:00:00,169.09,169.2,169.07,169.07,5772.0,162.9669,163.0729,162.9476,162.9476,5772.0
2019-10-15 12:10:00,169.09,169.14,169.06,169.08,5707.0,162.9669,163.015,162.9379,162.9572,5707.0
2019-10-15 12:20:00,169.05,169.07,168.92,168.92,12175.0,162.9283,162.9476,162.803,162.803,12175.0
2019-10-15 12:30:00,168.94,169.05,168.94,169.05,2762.0,162.8223,162.9283,162.8223,162.9283,2762.0
2019-10-15 12:40:00,169.04,169.06,168.94,168.96,7544.0,162.9187,162.9379,162.8223,162.8416,7544.0
2019-10-15 12:50:00,168.98,169.1,168.93,169.08,5197.0,162.8608,162.9765,162.8126,162.9572,5197.0
2019-10-15 13:00:00,169.1,169.2,169.1,169.12,4380.0,162.9765,163.0729,162.9765,162.9958,4380.0
2019-10-15 13:10:00,169.12,169.21,169.12,169.16,1958.0,162.9958,163.0825,162.9958,163.0343,1958.0
2019-10-15 13:20:00,169.18,169.18,169.08,169.08,2415.0,163.0536,163.0536,162.9572,162.9572,2415.0
2019-10-15 13:30:00,169.12,169.15,169.09,169.15,6313.0,162.9958,163.0247,162.9669,163.0247,6313.0
2019-10-15 13:40:00,169.19,169.27,169.14,169.25,7111.0,163.0632,163.1403,163.015,163.1211,7111.0
2019-10-15 13:50:00,169.25,169.33,169.25,169.31,5170.0,163.1211,163.1982,163.1211,163.1789,5170.0
2019-10-15 14:00:00,169.36,169.38,169.28,169.33,10632.0,163.2271,163.2464,163.15,163.1982,10632.0
2019-10-15 14:10:00,169.36,169.4,169.36,169.36,4340.0,163.2271,163.2656,163.2271,163.2271,4340.0
2019-10-15 14:20:00,169.36,169.42,169.34,169.35,8574.0,163.2271,163.2849,163.2078,163.2174,8574.0
2019-10-15 14:30:00,169.35,169.38,169.27,169.27,19885.0,163.2174,163.2464,163.1403,163.1403,19885.0
2019-10-15 14:40:00,169.32,169.38,169.27,169.29,5322.0,163.1885,163.2464,163.1403,163.1596,5322.0
2019-10-15 14:50:00,169.31,169.31,169.17,169.25,5931.0,163.1789,163.1789,163.044,163.1211,5931.0
2019-10-15 15:00:00,169.2,169.24,169.16,169.16,3557.0,163.0729,163.1114,163.0343,163.0343,3557.0
2019-10-15 15:10:00,169.12,169.19,169.08,169.1,4151.0,162.9958,163.0632,162.9572,162.9765,4151.0
2019-10-15 15:20:00,169.13,169.26,169.11,169.25,6844.0,163.0054,163.1307,162.9861,163.1211,6844.0
2019-10-15 15:30:00,169.26,169.32,169.13,169.21,9182.0,163.1307,163.1885,163.0054,163.0825,9182.0
2019-10-15 15:40:00,169.19,169.2,169.09,169.11,12157.0,163.0632,163.0729,162.9669,162.9861,12157.0
2019-10-15 15:50:00,169.11,169.18,169.07,169.11,21080.0,162.9861,163.0536,162.9476,162.9861,21080.0
2019-10-16 09:30:00,168.52,168.59,168.13,168.31,26108.0,162.4175,162.485,162.0416,162.2151,26108.0
2019-10-16 09:40:00,168.19,168.33,168.09,168.22,6268.0,162.0994,162.2344,162.0031,162.1284,6268.0
2019-10-16 09:50:00,168.07,168.12,167.96,168.0,10027.0,161.9838,162.032,161.8778,161.9163,10027.0
2019-10-16 10:00:00,168.02,168.07,167.87,168.07,4120.0,161.9356,161.9838,161.791,161.9838,4120.0
2019-10-16 10:10:00,168.09,168.27,168.09,168.27,14227.0,162.0031,162.1765,162.0031,162.1765,14227.0
2019-10-16 10:20:00,168.3,168.41,168.26,168.37,8890.0,162.2055,162.3115,162.1669,162.2729,8890.0
2019-10-16 10:30:00,168.4,168.49,168.31,168.45,4548.0,162.3018,162.3886,162.2151,162.35,4548.0
2019-10-16 10:40:00,168.45,168.51,168.4,168.48,8105.0,162.35,162.4079,162.3018,162.3789,8105.0
2019-10-16 10:50:00,168.5,168.69,168.49,168.66,260108.0,162.3982,162.5813,162.3886,162.5524,260108.0
2019-10-16 11:00:00,168.67,168.82,168.67,168.72,9367.0,162.5621,162.7066,162.5621,162.6103,9367.0
2019-10-16 11:10:00,168.65,168.67,168.43,168.46,11535.0,162.5428,162.5621,162.3308,162.3597,11535.0
2019-10-16 11:20:00,168.44,168.53,168.44,168.45,15938.0,162.3404,162.4271,162.3404,162.35,15938.0
2019-10-16 11:30:00,168.47,168.48,168.23,168.29,9778.0,162.3693,162.3789,162.138,162.1958,9778.0
2019-10-16 11:40:00,168.33,168.58,168.29,168.57,6097.0,162.2344,162.4753,162.1958,162.4657,6097.0
2019-10-16 11:50:00,168.57,168.57,168.44,168.45,12253.0,162.4657,162.4657,162.3404,162.35,12253.0
2019-10-16 12:00:00,168.5,168.57,168.5,168.5,3145.0,162.3982,162.4657,162.3982,162.3982,3145.0
2019-10-16 12:10:00,168.48,168.49,168.35,168.37,2552.0,162.3789,162.3886,162.2536,162.2729,2552.0
2019-10-16 12:20:00,168.42,168.42,168.33,168.33,73219.0,162.3211,162.3211,162.2344,162.2344,73219.0
2019-10-16 12:30:00,168.37,168.37,168.27,168.31,7204.0,162.2729,162.2729,162.1765,162.2151,7204.0
2019-10-16 12:40:00,168.31,168.36,168.27,168.33,6883.0,162.2151,162.2633,162.1765,162.2344,6883.0
2019-10-16 12:50:00,168.24,168.31,168.24,168.29,4604.0,162.1476,162.2151,162.1476,162.1958,4604.0
2019-10-16 13:00:00,168.36,168.36,168.2,168.22,17216.0,162.2633,162.2633,162.1091,162.1284,17216.0
2019-10-16 13:10:00,168.2,168.21,168.13,168.14,6485.0,162.1091,162.1187,162.0416,162.0513,6485.0
2019-10-16 13:20:00,168.18,168.23,168.1,168.16,5334.0,162.0898,162.138,162.0127,162.0705,5334.0
2019-10-16 13:30:00,168.21,168.35,168.21,168.34,6264.0,162.1187,162.2536,162.1187,162.244,6264.0
2019-10-16 13:40:00,168.32,168.38,168.21,168.3,12756.0,162.2247,162.2826,162.1187,162.2055,12756.0
2019-10-16 13:50:00,168.3,168.31,168.18,168.19,24179.0,162.2055,162.2151,162.0898,162.0994,24179.0
2019-10-16 14:00:00,168.25,168.27,168.15,168.25,12518.0,162.1573,162.1765,162.0609,162.1573,12518.0
2019-10-16 14:10:00,168.26,168.36,168.23,168.34,11845.0,162.1669,162.2633,162.138,162.244,11845.0
2019-10-16 14:20:00,168.32,168.37,168.3,168.33,14719.0,162.2247,162.2729,162.2055,162.2344,14719.0
2019-10-16 14:30:00,168.32,168.53,168.32,168.49,7023.0,162.2247,162.4271,162.2247,162.3886,7023.0
2019-10-16 14:40:00,168.53,168.57,168.51,168.54,5448.0,162.4271,162.4657,162.4079,162.4368,5448.0
2019-10-16 14:50:00,168.51,168.58,168.51,168.57,9555.0,162.4079,162.4753,162.4079,162.4657,9555.0
2019-10-16 15:00:00,168.52,168.53,168.44,168.45,35638.0,162.4175,162.4271,162.3404,162.35,35638.0
2019-10-16 15:10:00,168.45,168.45,168.28,168.34,14527.0,162.35,162.35,162.1862,162.244,14527.0
2019-10-16 15:20:00,168.33,168.35,168.3,168.31,8580.0,162.2344,162.2536,162.2055,162.2151,8580.0
2019-10-16 15:30:00,168.33,168.48,168.32,168.48,4585.0,162.2344,162.3789,162.2247,162.3789,4585.0
2019-10-16 15:40:00,168.48,168.5,168.38,168.44,6467.0,162.3789,162.3982,162.2826,162.3404,6467.0
2019-10-16 15:50:00,168.44,168.56,168.43,168.54,15712.0,162.3404,162.456,162.3308,162.4368,15712.0
2019-10-17 09:30:00,169.41,169.57,169.07,169.21,29452.0,163.2753,163.4295,162.9476,163.0825,29452.0
2019-10-17 09:40:00,169.2,169.63,169.2,169.63,4692.0,163.0729,163.4873,163.0729,163.4873,4692.0
2019-10-17 09:50:00,169.6,169.68,169.53,169.54,8563.0,163.4584,163.5355,163.3909,163.4006,8563.0
2019-10-17 10:00:00,169.6,169.61,169.42,169.43,13226.0,163.4584,163.468,163.2849,163.2945,13226.0
2019-10-17 10:10:00,169.48,169.56,169.41,169.5,10708.0,163.3427,163.4198,163.2753,163.362,10708.0
2019-10-17 10:20:00,169.47,169.59,169.2,169.26,10923.0,163.3331,163.4487,163.0729,163.1307,10923.0
2019-10-17 10:30:00,169.25,169.26,169.0,169.1,6532.0,163.1211,163.1307,162.8801,162.9765,6532.0
2019-10-17 10:40:00,169.05,169.14,168.87,168.9,9921.0,162.9283,163.015,162.7548,162.7837,9921.0
2019-10-17 10:50:00,168.88,169.02,168.77,168.87,6709.0,162.7645,162.8994,162.6584,162.7548,6709.0
2019-10-17 11:00:00,168.75,168.94,168.69,168.87,6326.0,162.6392,162.8223,162.5813,162.7548,6326.0
2019-10-17 11:10:00,169.01,169.09,169.01,169.03,4986.0,162.8897,162.9669,162.8897,162.909,4986.0
2019-10-17 11:20:00,168.99,169.01,168.93,168.95,5720.0,162.8705,162.8897,162.8126,162.8319,5720.0
2019-10-17 11:30:00,168.91,168.95,168.74,168.88,6134.0,162.7934,162.8319,162.6295,162.7645,6134.0
2019-10-17 11:40:00,168.91,168.96,168.82,168.89,35064.0,162.7934,162.8416,162.7066,162.7741,35064.0
2019-10-17 11:50:00,168.78,168.79,168.61,168.75,4533.0,162.6681,162.6777,162.5042,162.6392,4533.0
2019-10-17 12:00:00,168.74,168.75,168.58,168.74,4858.0,162.6295,162.6392,162.4753,162.6295,4858.0
2019-10-17 12:10:00,168.71,168.74,168.67,168.72,2264.0,162.6006,162.6295,162.5621,162.6103,2264.0
2019-10-17 12:20:00,168.77,168.89,168.71,168.81,4395.0,162.6584,162.7741,162.6006,162.697,4395.0
2019-10-17 12:30:00,168.86,168.94,168.85,168.88,5540.0,162.7452,162.8223,162.7355,162.7645,5540.0
2019-10-17 12:40:00,168.9,168.94,168.88,168.92,3185.0,162.7837,162.8223,162.7645,162.803,3185.0
2019-10-17 12:50:00,168.91,169.0,168.9,169.0,1981.0,162.7934,162.8801,162.7837,162.8801,1981.0
2019-10-17 13:00:00,168.98,169.01,168.89,168.9,3657.0,162.8608,162.8897,162.7741,162.7837,3657.0
2019-10-17 13:10:00,168.9,169.06,168.87,169.06,6430.0,162.7837,162.9379,162.7548,162.9379,6430.0
2019-10-17 13:20:00,168.99,169.03,168.95,168.98,2923.0,162.8705,162.909,162.8319,162.8608,2923.0
2019-10-17 13:30:00,169.0,169.07,169.0,169.03,6594.0,162.8801,162.9476,162.8801,162.909,6594.0
2019-10-17 13:40:00,169.02,169.07,168.94,169.05,11124.0,162.8994,162.9476,162.8223,162.9283,11124.0
2019-10-17 13:50:00,169.1,169.11,168.98,169.03,7654.0,162.9765,162.9861,162.8608,162.909,7654.0
2019-10-17 14:00:00,169.02,169.02,168.81,168.92,14343.0,162.8994,162.8994,162.697,162.803,14343.0
2019-10-17 14:10:00,168.9,168.94,168.83,168.91,3793.0,162.7837,162.8223,162.7163,162.7934,3793.0
2019-10-17 14:20:00,168.91,169.02,168.89,169.02,8856.0,162.7934,162.8994,162.7741,162.8994,8856.0
2019-10-17 14:30:00,169.0,169.01,168.89,169.0,15951.0,162.8801,162.8897,162.7741,162.8801,15951.0
2019-10-17 14:40:00,168.97,169.05,168.92,169.01,27499.0,162.8512,162.9283,162.803,162.8897,27499.0
2019-10-17 14:50:00,169.08,169.15,169.01,169.06,9067.0,162.9572,163.0247,162.8897,162.9379,9067.0
2019-10-17 15:00:00,169.08,169.09,168.98,168.99,4181.0,162.9572,162.9669,162.8608,162.8705,4181.0
2019-10-17 15:10:00,168.96,169.02,168.92,168.92,1264.0,162.8416,162.8994,162.803,162.803,1264.0
2019-10-17 15:20:00,168.95,169.02,168.88,168.98,13857.0,162.8319,162.8994,162.7645,162.8608,13857.0
2019-10-17 15:30:00,168.99,169.1,168.95,168.95,15448.0,162.8705,162.9765,162.8319,162.8319,15448.0
2019-10-17 15:40:00,168.97,169.02,168.88,168.88,32531.0,162.8512,162.8994,162.7645,162.7645,32531.0
2019-10-17 15:50:00,168.86,169.02,168.8,168.91,61429.0,162.7452,162.8994,162.6874,162.7934,61429.0
2019-10-18 09:30:00,168.76,168.92,168.59,168.9,39086.0,162.6488,162.803,162.485,162.7837,39086.0
2019-10-18 09:40:00,168.86,168.98,168.73,168.96,8242.0,162.7452,162.8608,162.6199,162.8416,8242.0
2019-10-18 09:50:00,168.82,168.92,168.69,168.79,248623.0,162.7066,162.803,162.5813,162.6777,248623.0
2019-10-18 10:00:00,168.83,168.84,168.44,168.52,8025.0,162.7163,162.7259,162.3404,162.4175,8025.0
2019-10-18 10:10:00,168.64,168.65,168.4,168.52,2627.0,162.5331,162.5428,162.3018,162.4175,2627.0
2019-10-18 10:20:00,168.55,168.55,168.34,168.44,11907.0,162.4464,162.4464,162.244,162.3404,11907.0
2019-10-18 10:30:00,168.4,168.41,168.08,168.22,6319.0,162.3018,162.3115,161.9934,162.1284,6319.0
2019-10-18 10:40:00,168.2,168.2,167.88,167.94,9659.0,162.1091,162.1091,161.8007,161.8585,9659.0
2019-10-18 10:50:00,168.0,168.18,167.99,168.14,6147.0,161.9163,162.0898,161.9067,162.0513,6147.0
2019-10-18 11:00:00,168.17,168.22,168.08,168.08,4095.0,162.0802,162.1284,161.9934,161.9934,4095.0
2019-10-18 11:10:00,168.04,168.31,168.04,168.27,3001.0,161.9549,162.2151,161.9549,162.1765,3001.0
2019-10-18 11:20:00,168.22,168.29,168.19,168.23,3372.0,162.1284,162.1958,162.0994,162.138,3372.0
2019-10-18 11:30:00,168.3,168.3,168.04,168.11,7210.0,162.2055,162.2055,161.9549,162.0223,7210.0
2019-10-18 11:40:00,168.13,168.13,167.84,167.85,4091.0,162.0416,162.0416,161.7621,161.7718,4091.0
2019-10-18 11:50:00,167.85,167.85,167.44,167.44,11787.0,161.7718,161.7718,161.3766,161.3766,11787.0
2019-10-18 12:00:00,167.4,167.6,167.39,167.43,5166.0,161.3381,161.5308,161.3284,161.367,5166.0
2019-10-18 12:10:00,167.47,167.53,167.12,167.17,13623.0,161.4055,161.4633,161.0682,161.1164,13623.0
2019-10-18 12:20:00,167.05,167.09,166.77,167.0,9587.0,161.0007,161.0393,160.7309,160.9525,9587.0
2019-10-18 12:30:00,166.92,167.1,166.87,167.07,4654.0,160.8754,161.0489,160.8272,161.02,4654.0
2019-10-18 12:40:00,167.05,167.25,167.05,167.25,5744.0,161.0007,161.1935,161.0007,161.1935,5744.0
2019-10-18 12:50:00,167.31,167.41,167.29,167.37,2543.0,161.2513,161.3477,161.232,161.3091,2543.0
2019-10-18 13:00:00,167.43,167.66,167.43,167.66,8050.0,161.367,161.5886,161.367,161.5886,8050.0
2019-10-18 13:10:00,167.63,167.77,167.59,167.75,3457.0,161.5597,161.6947,161.5212,161.6754,3457.0
2019-10-18 13:20:00,167.79,167.81,167.68,167.69,1739.0,161.7139,161.7332,161.6079,161.6175,1739.0
2019-10-18 13:30:00,167.66,167.74,167.64,167.66,4727.0,161.5886,161.6657,161.5694,161.5886,4727.0
2019-10-18 13:40:00,167.66,167.93,167.66,167.93,3213.0,161.5886,161.8489,161.5886,161.8489,3213.0
2019-10-18 13:50:00,167.94,167.95,167.81,167.85,8388.0,161.8585,161.8681,161.7332,161.7718,8388.0
2019-10-18 14:00:00,167.91,167.91,167.75,167.81,8580.0,161.8296,161.8296,161.6754,161.7332,8580.0
2019-10-18 14:10:00,167.8,167.9,167.77,167.87,4730.0,161.7236,161.8199,161.6947,161.791,4730.0
2019-10-18 14:20:00,167.91,168.03,167.88,167.92,6412.0,161.8296,161.9452,161.8007,161.8392,6412.0
2019-10-18 14:30:00,167.96,167.96,167.81,167.81,9057.0,161.8778,161.8778,161.7332,161.7332,9057.0
2019-10-18 14:40:00,167.8,167.84,167.73,167.73,10164.0,161.7236,161.7621,161.6561,161.6561,10164.0
2019-10-18 14:50:00,167.78,167.92,167.77,167.91,4091.0,161.7043,161.8392,161.6947,161.8296,4091.0
2019-10-18 15:00:00,167.95,168.03,167.93,168.02,28600.0,161.8681,161.9452,161.8489,161.9356,28600.0
2019-10-18 15:10:00,168.05,168.14,168.01,168.07,3077.0,161.9645,162.0513,161.926,161.9838,3077.0
2019-10-18 15:20:00,168.08,168.11,167.96,167.96,7585.0,161.9934,162.0223,161.8778,161.8778,7585.0
2019-10-18 15:30:00,168.01,168.05,167.96,168.01,11632.0,161.926,161.9645,161.8778,161.926,11632.0
2019-10-18 15:40:00,167.99,167.99,167.86,167.87,10406.0,161.9067,161.9067,161.7814,161.791,10406.0
2019-10-18 15:50:00,167.91,167.93,167.61,167.61,24343.0,161.8296,161.8489,161.5404,161.5404,24343.0
2019-10-21 09:30:00,168.41,168.46,168.25,168.33,16554.0,162.3115,162.3597,162.1573,162.2344,16554.0
2019-10-21 09:40:00,168.3,168.36,167.89,167.89,4317.0,162.2055,162.2633,161.8103,161.8103,4317.0
2019-10-21 09:50:00,168.0,168.07,167.87,167.97,6367.0,161.9163,161.9838,161.791,161.8874,6367.0
2019-10-21 10:00:00,167.92,168.07,167.81,167.97,5495.0,161.8392,161.9838,161.7332,161.8874,5495.0
2019-10-21 10:10:00,167.91,168.06,167.86,168.06,12260.0,161.8296,161.9742,161.7814,161.9742,12260.0
2019-10-21 10:20:00,168.06,168.25,168.06,168.22,6911.0,161.9742,162.1573,161.9742,162.1284,6911.0
2019-10-21 10:30:00,168.22,168.37,168.19,168.37,7694.0,162.1284,162.2729,162.0994,162.2729,7694.0
2019-10-21 10:40:00,168.39,168.39,168.21,168.21,5746.0,162.2922,162.2922,162.1187,162.1187,5746.0
2019-10-21 10:50:00,168.22,168.31,168.17,168.25,4497.0,162.1284,162.2151,162.0802,162.1573,4497.0
2019-10-21 11:00:00,168.26,168.38,168.24,168.31,3836.0,162.1669,162.2826,162.1476,162.2151,3836.0
2019-10-21 11:10:00,168.33,168.45,168.33,168.37,6784.0,162.2344,162.35,162.2344,162.2729,6784.0
2019-10-21 11:20:00,168.32,168.52,168.3,168.48,8321.0,162.2247,162.4175,162.2055,162.3789,8321.0
2019-10-21 11:30:00,168.48,168.48,168.27,168.33,5271.0,162.3789,162.3789,162.1765,162.2344,5271.0
2019-10-21 11:40:00,168.37,168.44,168.34,168.42,13717.0,162.2729,162.3404,162.244,162.3211,13717.0
2019-10-21 11:50:00,168.41,168.44,168.33,168.33,5854.0,162.3115,162.3404,162.2344,162.2344,5854.0
2019-10-21 12:00:00,168.33,168.39,168.32,168.39,2047.0,162.2344,162.2922,162.2247,162.2922,2047.0
2019-10-21 12:10:00,168.41,168.48,168.41,168.44,9503.0,162.3115,162.3789,162.3115,162.3404,9503.0
2019-10-21 12:20:00,168.42,168.53,168.41,168.53,9145.0,162.3211,162.4271,162.3115,162.4271,9145.0
2019-10-21 12:30:00,168.56,168.62,168.51,168.57,5188.0,162.456,162.5139,162.4079,162.4657,5188.0
2019-10-21 12:40:00,168.58,168.61,168.56,168.57,6853.0,162.4753,162.5042,162.456,162.4657,6853.0
2019-10-21 12:50:00,168.59,168.67,168.54,168.57,6632.0,162.485,162.5621,162.4368,162.4657,6632.0
2019-10-21 13:00:00,168.57,168.61,168.53,168.54,3323.0,162.4657,162.5042,162.4271,162.4368,3323.0
2019-10-21 13:10:00,168.53,168.6,168.5,168.53,4484.0,162.4271,162.4946,162.3982,162.4271,4484.0
2019-10-21 13:20:00,168.51,168.6,168.51,168.58,7971.0,162.4079,162.4946,162.4079,162.4753,7971.0
2019-10-21 13:30:00,168.6,168.62,168.55,168.55,9033.0,162.4946,162.5139,162.4464,162.4464,9033.0
2019-10-21 13:40:00,168.57,168.57,168.47,168.48,17785.0,162.4657,162.4657,162.3693,162.3789,17785.0
2019-10-21 13:50:00,168.48,168.51,168.46,168.48,11521.0,162.3789,162.4079,162.3597,162.3789,11521.0
2019-10-21 14:00:00,168.49,168.67,168.49,168.66,6649.0,162.3886,162.5621,162.3886,162.5524,6649.0
2019-10-21 14:10:00,168.68,168.69,168.58,168.59,7889.0,162.5717,162.5813,162.4753,162.485,7889.0
2019-10-21 14:20:00,168.59,168.59,168.52,168.55,8192.0,162.485,162.485,162.4175,162.4464,8192.0
2019-10-21 14:30:00,168.56,168.61,168.54,168.6,8071.0,162.456,162.5042,162.4368,162.4946,8071.0
2019-10-21 14:40:00,168.58,168.64,168.58,168.59,23327.0,162.4753,162.5331,162.4753,162.485,23327.0
2019-10-21 14:50:00,168.59,168.65,168.56,168.65,8985.0,162.485,162.5428,162.456,162.5428,8985.0
2019-10-21 15:00:00,168.67,168.71,168.62,168.62,5446.0,162.5621,162.6006,162.5139,162.5139,5446.0
2019-10-21 15:10:00,168.62,168.7,168.62,168.66,64031.0,162.5139,162.591,162.5139,162.5524,64031.0
2019-10-21 15:20:00,168.66,168.68,168.58,168.64,6918.0,162.5524,162.5717,162.4753,162.5331,6918.0
2019-10-21 15:30:00,168.67,168.71,168.6,168.61,7228.0,162.5621,162.6006,162.4946,162.5042,7228.0
2019-10-21 15:40:00,168.61,168.71,168.6,168.69,11731.0,162.5042,162.6006,162.4946,162.5813,11731.0
2019-10-21 15:50:00,168.75,168.78,168.66,168.72,23020.0,162.6392,162.6681,162.5524,162.6103,23020.0
2019-10-22 09:30:00,168.95,169.15,168.95,169.07,29048.0,162.8319,163.0247,162.8319,162.9476,29048.0
2019-10-22 09:40:00,169.0,169.26,168.94,169.01,6002.0,162.8801,163.1307,162.8223,162.8897,6002.0
2019-10-22 09:50:00,168.95,169.14,168.94,169.13,7974.0,162.8319,163.015,162.8223,163.0054,7974.0
2019-10-22 10:00:00,169.13,169.15,168.92,169.03,9105.0,163.0054,163.0247,162.803,162.909,9105.0
2019-10-22 10:10:00,168.96,168.97,168.69,168.78,6824.0,162.8416,162.8512,162.5813,162.6681,6824.0
2019-10-22 10:20:00,168.75,168.93,168.75,168.82,7119.0,162.6392,162.8126,162.6392,162.7066,7119.0
2019-10-22 10:30:00,168.87,169.01,168.78,168.89,12791.0,162.7548,162.8897,162.6681,162.7741,12791.0
2019-10-22 10:40:00,168.9,168.94,168.83,168.9,7904.0,162.7837,162.8223,162.7163,162.7837,7904.0
2019-10-22 10:50:00,168.92,168.97,168.85,168.85,4227.0,162.803,162.8512,162.7355,162.7355,4227.0
2019-10-22 11:00:00,168.73,168.8,168.61,168.65,5162.0,162.6199,162.6874,162.5042,162.5428,5162.0
2019-10-22 11:10:00,168.66,168.66,168.47,168.53,3853.0,162.5524,162.5524,162.3693,162.4271,3853.0
2019-10-22 11:20:00,168.49,168.49,168.25,168.25,6408.0,162.3886,162.3886,162.1573,162.1573,6408.0
2019-10-22 11:30:00,168.21,168.42,168.21,168.36,6724.0,162.1187,162.3211,162.1187,162.2633,6724.0
2019-10-22 11:40:00,168.35,168.42,168.32,168.36,4027.0,162.2536,162.3211,162.2247,162.2633,4027.0
2019-10-22 11:50:00,168.28,168.31,168.0,168.02,5192.0,162.1862,162.2151,161.9163,161.9356,5192.0
2019-10-22 12:00:00,168.02,168.13,168.02,168.09,9282.0,161.9356,162.0416,161.9356,162.0031,9282.0
2019-10-22 12:10:00,168.15,168.25,168.14,168.23,7593.0,162.0609,162.1573,162.0513,162.138,7593.0
2019-10-22 12:20:00,168.23,168.28,168.14,168.25,8069.0,162.138,162.1862,162.0513,162.1573,8069.0
2019-10-22 12:30:00,168.24,168.34,168.18,168.21,9861.0,162.1476,162.244,162.0898,162.1187,9861.0
2019-10-22 12:40:00,168.19,168.25,168.17,168.2,5121.0,162.0994,162.1573,162.0802,162.1091,5121.0
2019-10-22 12:50:00,168.21,168.31,168.19,168.3,26908.0,162.1187,162.2151,162.0994,162.2055,26908.0
2019-10-22 13:00:00,168.32,168.32,168.15,168.2,9342.0,162.2247,162.2247,162.0609,162.1091,9342.0
2019-10-22 13:10:00,168.18,168.2,168.11,168.11,7974.0,162.0898,162.1091,162.0223,162.0223,7974.0
2019-10-22 13:20:00,168.11,168.16,168.1,168.14,7705.0,162.0223,162.0705,162.0127,162.0513,7705.0
2019-10-22 13:30:00,168.11,168.14,168.05,168.14,18985.0,162.0223,162.0513,161.9645,162.0513,18985.0
2019-10-22 13:40:00,168.15,168.18,167.97,167.99,10221.0,162.0609,162.0898,161.8874,161.9067,10221.0
2019-10-22 13:50:00,167.97,167.99,167.75,167.78,316582.0,161.8874,161.9067,161.6754,161.7043,316582.0
2019-10-22 14:00:00,167.81,167.9,167.79,167.87,7970.0,161.7332,161.8199,161.7139,161.791,7970.0
2019-10-22 14:10:00,167.95,167.95,167.87,167.94,11257.0,161.8681,161.8681,161.791,161.8585,11257.0
2019-10-22 14:20:00,167.97,167.99,167.76,167.85,7522.0,161.8874,161.9067,161.685,161.7718,7522.0
2019-10-22 14:30:00,167.87,167.89,167.54,167.67,26366.0,161.791,161.8103,161.473,161.5983,26366.0
2019-10-22 14:40:00,167.59,167.62,167.36,167.41,27909.0,161.5212,161.5501,161.2995,161.3477,27909.0
2019-10-22 14:50:00,167.4,167.42,167.18,167.3,8790.0,161.3381,161.3573,161.126,161.2417,8790.0
2019-10-22 15:00:00,167.31,167.36,167.13,167.27,4915.0,161.2513,161.2995,161.0778,161.2128,4915.0
2019-10-22 15:10:00,167.16,167.28,167.11,167.2,8297.0,161.1067,161.2224,161.0586,161.1453,8297.0
2019-10-22 15:20:00,167.17,167.35,167.13,167.3,10495.0,161.1164,161.2899,161.0778,161.2417,10495.0
2019-10-22 15:30:00,167.35,167.42,167.3,167.3,5833.0,161.2899,161.3573,161.2417,161.2417,5833.0
2019-10-22 15:40:00,167.24,167.27,166.84,166.94,11448.0,161.1838,161.2128,160.7983,160.8947,11448.0
2019-10-22 15:50:00,166.96,166.98,166.79,166.88,14980.0,160.914,160.9333,160.7501,160.8369,14980.0
2019-10-23 09:30:00,166.61,167.08,166.61,167.07,23353.0,160.5767,161.0296,160.5767,161.02,23353.0
2019-10-23 09:40:00,167.14,167.37,167.07,167.24,50488.0,161.0875,161.3091,161.02,161.1838,50488.0
2019-10-23 09:50:00,167.19,167.34,167.13,167.28,45178.0,161.1357,161.2802,161.0778,161.2224,45178.0
2019-10-23 10:00:00,167.23,167.34,167.07,167.07,10741.0,161.1742,161.2802,161.02,161.02,10741.0
2019-10-23 10:10:00,167.1,167.12,166.98,167.04,4109.0,161.0489,161.0682,160.9333,160.9911,4109.0
2019-10-23 10:20:00,167.03,167.14,166.95,167.06,6853.0,160.9814,161.0875,160.9043,161.0104,6853.0
2019-10-23 10:30:00,167.03,167.03,166.82,166.86,4255.0,160.9814,160.9814,160.7791,160.8176,4255.0
2019-10-23 10:40:00,166.83,167.16,166.83,167.15,5081.0,160.7887,161.1067,160.7887,161.0971,5081.0
2019-10-23 10:50:00,167.06,167.3,167.06,167.26,4620.0,161.0104,161.2417,161.0104,161.2031,4620.0
2019-10-23 11:00:00,167.26,167.26,167.18,167.21,4611.0,161.2031,161.2031,161.126,161.1549,4611.0
2019-10-23 11:10:00,167.2,167.52,167.19,167.44,3903.0,161.1453,161.4537,161.1357,161.3766,3903.0
2019-10-23 11:20:00,167.43,167.49,167.39,167.49,5935.0,161.367,161.4248,161.3284,161.4248,5935.0
2019-10-23 11:30:00,167.49,167.5,167.3,167.37,5413.0,161.4248,161.4344,161.2417,161.3091,5413.0
2019-10-23 11:40:00,167.42,167.44,167.32,167.36,7655.0,161.3573,161.3766,161.2609,161.2995,7655.0
2019-10-23 11:50:00,167.37,167.38,167.12,167.12,9423.0,161.3091,161.3188,161.0682,161.0682,9423.0
2019-10-23 12:00:00,167.1,167.15,166.99,167.0,3346.0,161.0489,161.0971,160.9429,160.9525,3346.0
2019-10-23 12:10:00,166.97,167.07,166.95,167.02,2046.0,160.9236,161.02,160.9043,160.9718,2046.0
2019-10-23 12:20:00,167.04,167.04,166.94,166.95,3327.0,160.9911,160.9911,160.8947,160.9043,3327.0
2019-10-23 12:30:00,167.04,167.11,166.98,167.11,2122.0,160.9911,161.0586,160.9333,161.0586,2122.0
2019-10-23 12:40:00,167.15,167.15,167.07,167.1,3809.0,161.0971,161.0971,161.02,161.0489,3809.0
2019-10-23 12:50:00,167.11,167.13,167.07,167.08,3971.0,161.0586,161.0778,161.02,161.0296,3971.0
2019-10-23 13:00:00,167.11,167.18,167.1,167.17,2121.0,161.0586,161.126,161.0489,161.1164,2121.0
2019-10-23 13:10:00,167.09,167.09,167.02,167.02,2221.0,161.0393,161.0393,160.9718,160.9718,2221.0
2019-10-23 13:20:00,167.01,167.05,166.95,167.02,11235.0,160.9622,161.0007,160.9043,160.9718,11235.0
2019-10-23 13:30:00,167.02,167.05,166.99,167.04,9478.0,160.9718,161.0007,160.9429,160.9911,9478.0
2019-10-23 13:40:00,167.05,167.12,167.04,167.06,4259.0,161.0007,161.0682,160.9911,161.0104,4259.0
2019-10-23 13:50:00,167.06,167.11,167.01,167.01,6026.0,161.0104,161.0586,160.9622,160.9622,6026.0
2019-10-23 14:00:00,167.01,167.01,166.82,166.88,6727.0,160.9622,160.9622,160.7791,160.8369,6727.0
2019-10-23 14:10:00,166.86,166.88,166.69,166.69,10732.0,160.8176,160.8369,160.6538,160.6538,10732.0
2019-10-23 14:20:00,166.69,166.75,166.64,166.67,12808.0,160.6538,160.7116,160.6056,160.6345,12808.0
2019-10-23 14:30:00,166.68,166.79,166.65,166.66,19948.0,160.6441,160.7501,160.6152,160.6248,19948.0
2019-10-23 14:40:00,166.66,166.85,166.64,166.8,24508.0,160.6248,160.808,160.6056,160.7598,24508.0
2019-10-23 14:50:00,166.83,166.86,166.76,166.84,11998.0,160.7887,160.8176,160.7212,160.7983,11998.0
2019-10-23 15:00:00,166.86,166.94,166.85,166.91,5067.0,160.8176,160.8947,160.808,160.8658,5067.0
2019-10-23 15:10:00,166.94,166.95,166.78,166.84,37995.0,160.8947,160.9043,160.7405,160.7983,37995.0
2019-10-23 15:20:00,166.85,167.04,166.84,167.04,8211.0,160.808,160.9911,160.7983,160.9911,8211.0
2019-10-23 15:30:00,167.1,167.18,167.1,167.14,5532.0,161.0489,161.126,161.0489,161.0875,5532.0
2019-10-23 15:40:00,167.15,167.28,167.14,167.27,13447.0,161.0971,161.2224,161.0875,161.2128,13447.0
2019-10-23 15:50:00,167.28,167.39,167.2,167.39,20987.0,161.2224,161.3284,161.1453,161.3284,20987.0
2019-10-24 09:30:00,168.5,168.5,168.26,168.38,15508.0,162.3982,162.3982,162.1669,162.2826,15508.0
2019-10-24 09:40:00,168.28,168.43,168.28,168.41,4762.0,162.1862,162.3308,162.1862,162.3115,4762.0
2019-10-24 09:50:00,168.36,168.42,168.05,168.09,5857.0,162.2633,162.3211,161.9645,162.0031,5857.0
2019-10-24 10:00:00,168.02,168.14,167.86,168.13,11693.0,161.9356,162.0513,161.7814,162.0416,11693.0
2019-10-24 10:10:00,168.19,168.19,167.98,168.06,5660.0,162.0994,162.0994,161.897,161.9742,5660.0
2019-10-24 10:20:00,168.14,168.21,168.07,168.18,4967.0,162.0513,162.1187,161.9838,162.0898,4967.0
2019-10-24 10:30:00,168.14,168.18,167.94,168.15,9214.0,162.0513,162.0898,161.8585,162.0609,9214.0
2019-10-24 10:40:00,168.16,168.29,168.16,168.25,8852.0,162.0705,162.1958,162.0705,162.1573,8852.0
2019-10-24 10:50:00,168.3,168.32,168.24,168.3,7147.0,162.2055,162.2247,162.1476,162.2055,7147.0
2019-10-24 11:00:00,168.47,168.59,168.44,168.57,7171.0,162.3693,162.485,162.3404,162.4657,7171.0
2019-10-24 11:10:00,168.58,168.63,168.49,168.5,2026.0,162.4753,162.5235,162.3886,162.3982,2026.0
2019-10-24 11:20:00,168.54,168.68,168.52,168.67,16861.0,162.4368,162.5717,162.4175,162.5621,16861.0
2019-10-24 11:30:00,168.73,168.84,168.7,168.77,4448.0,162.6199,162.7259,162.591,162.6584,4448.0
2019-10-24 11:40:00,168.83,168.83,168.74,168.76,14661.0,162.7163,162.7163,162.6295,162.6488,14661.0
2019-10-24 11:50:00,168.79,168.88,168.62,168.85,14460.0,162.6777,162.7645,162.5139,162.7355,14460.0
2019-10-24 12:00:00,168.88,168.98,168.62,168.64,5538.0,162.7645,162.8608,162.5139,162.5331,5538.0
2019-10-24 12:10:00,168.66,168.66,168.24,168.4,3278.0,162.5524,162.5524,162.1476,162.3018,3278.0
2019-10-24 12:20:00,168.45,168.57,168.32,168.56,21681.0,162.35,162.4657,162.2247,162.456,21681.0
2019-10-24 12:30:00,168.54,168.68,168.52,168.66,5591.0,162.4368,162.5717,162.4175,162.5524,5591.0
2019-10-24 12:40:00,168.67,168.76,168.62,168.74,9240.0,162.5621,162.6488,162.5139,162.6295,9240.0
2019-10-24 12:50:00,168.72,168.78,168.63,168.65,9404.0,162.6103,162.6681,162.5235,162.5428,9404.0
2019-10-24 13:00:00,168.65,168.67,168.48,168.48,12356.0,162.5428,162.5621,162.3789,162.3789,12356.0
2019-10-24 13:10:00,168.5,168.55,168.46,168.47,3132.0,162.3982,162.4464,162.3597,162.3693,3132.0
2019-10-24 13:20:00,168.48,168.57,168.48,168.56,10320.0,162.3789,162.4657,162.3789,162.456,10320.0
2019-10-24 13:30:00,168.52,168.54,168.37,168.45,8016.0,162.4175,162.4368,162.2729,162.35,8016.0
2019-10-24 13:40:00,168.47,168.47,168.37,168.45,6430.0,162.3693,162.3693,162.2729,162.35,6430.0
2019-10-24 13:50:00,168.42,168.42,168.29,168.29,3766.0,162.3211,162.3211,162.1958,162.1958,3766.0
2019-10-24 14:00:00,168.29,168.49,168.29,168.47,10543.0,162.1958,162.3886,162.1958,162.3693,10543.0
2019-10-24 14:10:00,168.49,168.49,168.41,168.47,16825.0,162.3886,162.3886,162.3115,162.3693,16825.0
2019-10-24 14:20:00,168.49,168.54,168.43,168.54,11059.0,162.3886,162.4368,162.3308,162.4368,11059.0
2019-10-24 14:30:00,168.52,168.65,168.51,168.63,25909.0,162.4175,162.5428,162.4079,162.5235,25909.0
2019-10-24 14:40:00,168.63,168.63,168.54,168.54,2325.0,162.5235,162.5235,162.4368,162.4368,2325.0
2019-10-24 14:50:00,168.57,168.62,168.57,168.61,5652.0,162.4657,162.5139,162.4657,162.5042,5652.0
2019-10-24 15:00:00,168.62,168.72,168.57,168.65,17960.0,162.5139,162.6103,162.4657,162.5428,17960.0
2019-10-24 15:10:00,168.64,168.7,168.63,168.67,6727.0,162.5331,162.591,162.5235,162.5621,6727.0
2019-10-24 15:20:00,168.68,168.76,168.65,168.69,9316.0,162.5717,162.6488,162.5428,162.5813,9316.0
2019-10-24 15:30:00,168.69,168.78,168.66,168.76,14617.0,162.5813,162.6681,162.5524,162.6488,14617.0
2019-10-24 15:40:00,168.76,168.77,168.65,168.77,8965.0,162.6488,162.6584,162.5428,162.6584,8965.0
2019-10-24 15:50:00,168.8,168.89,168.75,168.78,39844.0,162.6874,162.7741,162.6392,162.6681,39844.0
2019-10-25 09:30:00,168.12,168.27,168.0,168.27,26016.0,162.032,162.1765,161.9163,162.1765,26016.0
2019-10-25 09:40:00,168.28,168.4,168.17,168.4,4955.0,162.1862,162.3018,162.0802,162.3018,4955.0
2019-10-25 09:50:00,168.42,168.59,168.39,168.58,9569.0,162.3211,162.485,162.2922,162.4753,9569.0
2019-10-25 10:00:00,168.56,168.75,168.56,168.73,2329.0,162.456,162.6392,162.456,162.6199,2329.0
2019-10-25 10:10:00,168.8,168.93,168.77,168.87,18460.0,162.6874,162.8126,162.6584,162.7548,18460.0
2019-10-25 10:20:00,168.97,169.09,168.96,169.05,2672.0,162.8512,162.9669,162.8416,162.9283,2672.0
2019-10-25 10:30:00,169.06,169.09,168.95,169.03,4928.0,162.9379,162.9669,162.8319,162.909,4928.0
2019-10-25 10:40:00,168.89,169.27,168.89,169.27,5033.0,162.7741,163.1403,162.7741,163.1403,5033.0
2019-10-25 10:50:00,169.29,169.32,169.2,169.31,6011.0,163.1596,163.1885,163.0729,163.1789,6011.0
2019-10-25 11:00:00,169.32,169.36,169.21,169.24,11837.0,163.1885,163.2271,163.0825,163.1114,11837.0
2019-10-25 11:10:00,169.28,169.53,169.26,169.51,4613.0,163.15,163.3909,163.1307,163.3716,4613.0
2019-10-25 11:20:00,169.52,169.7,169.52,169.64,5713.0,163.3813,163.5548,163.3813,163.4969,5713.0
2019-10-25 11:30:00,169.62,169.62,169.52,169.58,2010.0,163.4777,163.4777,163.3813,163.4391,2010.0
2019-10-25 11:40:00,169.6,169.76,169.58,169.73,7558.0,163.4584,163.6126,163.4391,163.5837,7558.0
2019-10-25 11:50:00,169.71,169.82,169.71,169.77,8358.0,163.5644,163.6704,163.5644,163.6222,8358.0
2019-10-25 12:00:00,169.69,169.7,169.38,169.44,6966.0,163.5451,163.5548,163.2464,163.3042,6966.0
2019-10-25 12:10:00,169.45,169.52,169.44,169.47,5823.0,163.3138,163.3813,163.3042,163.3331,5823.0
2019-10-25 12:20:00,169.57,169.58,169.52,169.58,1279.0,163.4295,163.4391,163.3813,163.4391,1279.0
2019-10-25 12:30:00,169.63,169.63,169.54,169.57,19159.0,163.4873,163.4873,163.4006,163.4295,19159.0
2019-10-25 12:40:00,169.49,169.55,169.45,169.52,7584.0,163.3524,163.4102,163.3138,163.3813,7584.0
2019-10-25 12:50:00,169.5,169.57,169.44,169.47,4385.0,163.362,163.4295,163.3042,163.3331,4385.0
2019-10-25 13:00:00,169.49,169.53,169.42,169.45,7352.0,163.3524,163.3909,163.2849,163.3138,7352.0
2019-10-25 13:10:00,169.47,169.6,169.46,169.56,6564.0,163.3331,163.4584,163.3235,163.4198,6564.0
2019-10-25 13:20:00,169.6,169.6,169.53,169.55,3823.0,163.4584,163.4584,163.3909,163.4102,3823.0
2019-10-25 13:30:00,169.5,169.5,169.41,169.47,8564.0,163.362,163.362,163.2753,163.3331,8564.0
2019-10-25 13:40:00,169.45,169.53,169.43,169.49,3730.0,163.3138,163.3909,163.2945,163.3524,3730.0
2019-10-25 13:50:00,169.49,169.55,169.48,169.5,4942.0,163.3524,163.4102,163.3427,163.362,4942.0
2019-10-25 14:00:00,169.46,169.5,169.24,169.3,8106.0,163.3235,163.362,163.1114,163.1692,8106.0
2019-10-25 14:10:00,169.27,169.38,169.26,169.32,8507.0,163.1403,163.2464,163.1307,163.1885,8507.0
2019-10-25 14:20:00,169.33,169.37,169.32,169.37,4347.0,163.1982,163.2367,163.1885,163.2367,4347.0
2019-10-25 14:30:00,169.37,169.37,169.2,169.22,22631.0,163.2367,163.2367,163.0729,163.0921,22631.0
2019-10-25 14:40:00,169.22,169.33,169.22,169.33,21640.0,163.0921,163.1982,163.0921,163.1982,21640.0
2019-10-25 14:50:00,169.34,169.46,169.3,169.42,5946.0,163.2078,163.3235,163.1692,163.2849,5946.0
2019-10-25 15:00:00,169.37,169.41,169.32,169.34,2754.0,163.2367,163.2753,163.1885,163.2078,2754.0
2019-10-25 15:10:00,169.34,169.41,169.34,169.36,9716.0,163.2078,163.2753,163.2078,163.2271,9716.0
2019-10-25 15:20:00,169.37,169.45,169.36,169.4,6249.0,163.2367,163.3138,163.2271,163.2656,6249.0
2019-10-25 15:30:00,169.44,169.5,169.41,169.47,3758.0,163.3042,163.362,163.2753,163.3331,3758.0
2019-10-25 15:40:00,169.45,169.46,169.4,169.4,9408.0,163.3138,163.3235,163.2656,163.2656,9408.0
2019-10-25 15:50:00,169.39,169.57,169.36,169.47,33594.0,163.256,163.4295,163.2271,163.3331,33594.0
2019-10-28 09:30:00,170.25,170.62,170.24,170.56,34528.0,164.0848,164.4414,164.0752,164.3836,34528.0
2019-10-28 09:40:00,170.51,170.54,170.39,170.4,9278.0,164.3354,164.3643,164.2198,164.2294,9278.0
2019-10-28 09:50:00,170.41,170.42,170.22,170.39,6942.0,164.2391,164.2487,164.0559,164.2198,6942.0
2019-10-28 10:00:00,170.45,170.57,170.41,170.46,12473.0,164.2776,164.3933,164.2391,164.2872,12473.0
2019-10-28 10:10:00,170.45,170.62,170.45,170.62,7526.0,164.2776,164.4414,164.2776,164.4414,7526.0
2019-10-28 10:20:00,170.59,170.68,170.59,170.64,3787.0,164.4125,164.4993,164.4125,164.4607,3787.0
2019-10-28 10:30:00,170.54,170.71,170.5,170.5,8310.0,164.3643,164.5282,164.3258,164.3258,8310.0
2019-10-28 10:40:00,170.51,170.69,170.51,170.64,10788.0,164.3354,164.5089,164.3354,164.4607,10788.0
2019-10-28 10:50:00,170.61,170.63,170.49,170.54,26408.0,164.4318,164.4511,164.3162,164.3643,26408.0
2019-10-28 11:00:00,170.56,170.61,170.51,170.55,2597.0,164.3836,164.4318,164.3354,164.374,2597.0
2019-10-28 11:10:00,170.53,170.6,170.46,170.48,10203.0,164.3547,164.4222,164.2872,164.3065,10203.0
2019-10-28 11:20:00,170.46,170.47,170.38,170.47,11917.0,164.2872,164.2969,164.2101,164.2969,11917.0
2019-10-28 11:30:00,170.49,170.55,170.43,170.5,3557.0,164.3162,164.374,164.2583,164.3258,3557.0
2019-10-28 11:40:00,170.48,170.67,170.48,170.61,2053.0,164.3065,164.4896,164.3065,164.4318,2053.0
2019-10-28 11:50:00,170.61,170.62,170.52,170.61,19223.0,164.4318,164.4414,164.3451,164.4318,19223.0
2019-10-28 12:00:00,170.62,170.62,170.54,170.61,4473.0,164.4414,164.4414,164.3643,164.4318,4473.0
2019-10-28 12:10:00,170.59,170.7,170.54,170.69,33257.0,164.4125,164.5185,164.3643,164.5089,33257.0
2019-10-28 12:20:00,170.68,170.73,170.68,170.72,3952.0,164.4993,164.5475,164.4993,164.5378,3952.0
2019-10-28 12:30:00,170.74,170.75,170.65,170.72,3975.0,164.5571,164.5667,164.4704,164.5378,3975.0
2019-10-28 12:40:00,170.74,170.78,170.71,170.75,5965.0,164.5571,164.5957,164.5282,164.5667,5965.0
2019-10-28 12:50:00,170.75,170.76,170.6,170.64,3535.0,164.5667,164.5764,164.4222,164.4607,3535.0
2019-10-28 13:00:00,170.63,170.67,170.61,170.65,9089.0,164.4511,164.4896,164.4318,164.4704,9089.0
2019-10-28 13:10:00,170.62,170.78,170.62,170.78,3086.0,164.4414,164.5957,164.4414,164.5957,3086.0
2019-10-28 13:20:00,170.78,170.79,170.73,170.79,1962.0,164.5957,164.6053,164.5475,164.6053,1962.0
2019-10-28 13:30:00,170.76,170.81,170.73,170.81,9098.0,164.5764,164.6246,164.5475,164.6246,9098.0
2019-10-28 13:40:00,170.8,170.84,170.78,170.83,5542.0,164.6149,164.6535,164.5957,164.6438,5542.0
2019-10-28 13:50:00,170.83,170.84,170.69,170.74,9826.0,164.6438,164.6535,164.5089,164.5571,9826.0
2019-10-28 14:00:00,170.82,170.85,170.72,170.74,21219.0,164.6342,164.6631,164.5378,164.5571,21219.0
2019-10-28 14:10:00,170.73,170.81,170.71,170.78,13344.0,164.5475,164.6246,164.5282,164.5957,13344.0
2019-10-28 14:20:00,170.78,170.8,170.74,170.76,7910.0,164.5957,164.6149,164.5571,164.5764,7910.0
2019-10-28 14:30:00,170.77,170.85,170.72,170.81,20091.0,164.586,164.6631,164.5378,164.6246,20091.0
2019-10-28 14:40:00,170.83,170.84,170.79,170.81,3402.0,164.6438,164.6535,164.6053,164.6246,3402.0
2019-10-28 14:50:00,170.81,170.86,170.76,170.79,7189.0,164.6246,164.6728,164.5764,164.6053,7189.0
2019-10-28 15:00:00,170.78,170.81,170.74,170.8,5072.0,164.5957,164.6246,164.5571,164.6149,5072.0
2019-10-28 15:10:00,170.8,170.9,170.8,170.83,10698.0,164.6149,164.7113,164.6149,164.6438,10698.0
2019-10-28 15:20:00,170.82,170.92,170.81,170.91,31296.0,164.6342,164.7306,164.6246,164.7209,31296.0
2019-10-28 15:30:00,170.9,170.92,170.81,170.83,8730.0,164.7113,164.7306,164.6246,164.6438,8730.0
2019-10-28 15:40:00,170.83,170.84,170.74,170.81,10879.0,164.6438,164.6535,164.5571,164.6246,10879.0
2019-10-28 15:50:00,170.83,170.83,170.7,170.73,18482.0,164.6438,164.6438,164.5185,164.5475,18482.0
2019-10-29 09:30:00,170.49,170.62,170.45,170.49,29343.0,164.3162,164.4414,164.2776,164.3162,29343.0
2019-10-29 09:40:00,170.55,170.6,170.36,170.43,7345.0,164.374,164.4222,164.1909,164.2583,7345.0
2019-10-29 09:50:00,170.44,170.69,170.44,170.62,9893.0,164.268,164.5089,164.268,164.4414,9893.0
2019-10-29 10:00:00,170.46,170.51,170.34,170.38,5900.0,164.2872,164.3354,164.1716,164.2101,5900.0
2019-10-29 10:10:00,170.36,170.54,170.36,170.43,3573.0,164.1909,164.3643,164.1909,164.2583,3573.0
2019-10-29 10:20:00,170.47,170.54,170.47,170.54,6870.0,164.2969,164.3643,164.2969,164.3643,6870.0
2019-10-29 10:30:00,170.53,170.71,170.45,170.69,9062.0,164.3547,164.5282,164.2776,164.5089,9062.0
2019-10-29 10:40:00,170.71,170.98,170.67,170.92,23907.0,164.5282,164.7884,164.4896,164.7306,23907.0
2019-10-29 10:50:00,170.89,170.89,170.72,170.73,11719.0,164.7017,164.7017,164.5378,164.5475,11719.0
2019-10-29 11:00:00,170.76,170.87,170.7,170.73,5717.0,164.5764,164.6824,164.5185,164.5475,5717.0
2019-10-29 11:10:00,170.71,170.74,170.48,170.48,7511.0,164.5282,164.5571,164.3065,164.3065,7511.0
2019-10-29 11:20:00,170.47,170.5,170.34,170.44,27399.0,164.2969,164.3258,164.1716,164.268,27399.0
2019-10-29 11:30:00,170.43,170.51,170.27,170.29,2964.0,164.2583,164.3354,164.1041,164.1234,2964.0
2019-10-29 11:40:00,170.32,170.41,170.32,170.35,16923.0,164.1523,164.2391,164.1523,164.1812,16923.0
2019-10-29 11:50:00,170.31,170.44,169.98,170.14,11366.0,164.1427,164.268,163.8246,163.9788,11366.0
2019-10-29 12:00:00,170.06,170.29,169.97,170.29,8227.0,163.9017,164.1234,163.815,164.1234,8227.0
2019-10-29 12:10:00,170.3,170.47,170.28,170.46,2171.0,164.133,164.2969,164.1138,164.2872,2171.0
2019-10-29 12:20:00,170.4,170.6,170.4,170.59,5384.0,164.2294,164.4222,164.2294,164.4125,5384.0
2019-10-29 12:30:00,170.61,170.63,170.52,170.53,6777.0,164.4318,164.4511,164.3451,164.3547,6777.0
2019-10-29 12:40:00,170.52,170.56,170.49,170.51,5545.0,164.3451,164.3836,164.3162,164.3354,5545.0
2019-10-29 12:50:00,170.5,170.55,170.43,170.43,3753.0,164.3258,164.374,164.2583,164.2583,3753.0
2019-10-29 13:00:00,170.5,170.61,170.5,170.55,3327.0,164.3258,164.4318,164.3258,164.374,3327.0
2019-10-29 13:10:00,170.55,170.57,170.47,170.48,5666.0,164.374,164.3933,164.2969,164.3065,5666.0
2019-10-29 13:20:00,170.52,170.52,170.37,170.42,2895.0,164.3451,164.3451,164.2005,164.2487,2895.0
2019-10-29 13:30:00,170.42,170.45,170.37,170.39,9880.0,164.2487,164.2776,164.2005,164.2198,9880.0
2019-10-29 13:40:00,170.36,170.4,170.35,170.38,6346.0,164.1909,164.2294,164.1812,164.2101,6346.0
2019-10-29 13:50:00,170.37,170.48,170.36,170.39,15892.0,164.2005,164.3065,164.1909,164.2198,15892.0
2019-10-29 14:00:00,170.38,170.39,170.25,170.29,9880.0,164.2101,164.2198,164.0848,164.1234,9880.0
2019-10-29 14:10:00,170.29,170.29,170.2,170.23,4938.0,164.1234,164.1234,164.0367,164.0656,4938.0
2019-10-29 14:20:00,170.2,170.23,170.14,170.17,7102.0,164.0367,164.0656,163.9788,164.0077,7102.0
2019-10-29 14:30:00,170.18,170.23,170.17,170.21,40276.0,164.0174,164.0656,164.0077,164.0463,40276.0
2019-10-29 14:40:00,170.21,170.23,170.1,170.19,6422.0,164.0463,164.0656,163.9403,164.027,6422.0
2019-10-29 14:50:00,170.17,170.25,170.07,170.07,10569.0,164.0077,164.0848,163.9114,163.9114,10569.0
2019-10-29 15:00:00,170.07,170.14,170.06,170.09,11003.0,163.9114,163.9788,163.9017,163.9306,11003.0
2019-10-29 15:10:00,170.09,170.21,170.09,170.21,5983.0,163.9306,164.0463,163.9306,164.0463,5983.0
2019-10-29 15:20:00,170.21,170.24,170.09,170.1,32353.0,164.0463,164.0752,163.9306,163.9403,32353.0
2019-10-29 15:30:00,170.13,170.13,169.96,169.96,19522.0,163.9692,163.9692,163.8053,163.8053,19522.0
2019-10-29 15:40:00,169.97,170.02,169.91,169.96,21923.0,163.815,163.8632,163.7572,163.8053,21923.0
2019-10-29 15:50:00,169.99,170.06,169.91,169.95,40265.0,163.8343,163.9017,163.7572,163.7957,40265.0
2019-10-30 09:30:00,170.14,170.19,169.64,169.65,17604.0,163.9788,164.027,163.4969,163.5066,17604.0
2019-10-30 09:40:00,169.55,169.84,169.55,169.84,8336.0,163.4102,163.6897,163.4102,163.6897,8336.0
2019-10-30 09:50:00,169.83,169.91,169.82,169.87,3381.0,163.6801,163.7572,163.6704,163.7186,3381.0
2019-10-30 10:00:00,169.86,169.86,169.39,169.82,16719.0,163.709,163.709,163.256,163.6704,16719.0
2019-10-30 10:10:00,169.81,169.93,169.8,169.9,2395.0,163.6608,163.7764,163.6511,163.7475,2395.0
2019-10-30 10:20:00,169.95,170.08,169.89,170.01,7716.0,163.7957,163.921,163.7379,163.8535,7716.0
2019-10-30 10:30:00,169.92,170.01,169.89,170.01,2785.0,163.7668,163.8535,163.7379,163.8535,2785.0
2019-10-30 10:40:00,169.98,170.15,169.98,170.13,7053.0,163.8246,163.9885,163.8246,163.9692,7053.0
2019-10-30 10:50:00,170.09,170.23,170.08,170.22,18728.0,163.9306,164.0656,163.921,164.0559,18728.0
2019-10-30 11:00:00,170.17,170.2,170.06,170.06,6321.0,164.0077,164.0367,163.9017,163.9017,6321.0
2019-10-30 11:10:00,170.08,170.16,169.96,169.98,5739.0,163.921,163.9981,163.8053,163.8246,5739.0
2019-10-30 11:20:00,169.94,169.96,169.88,169.95,2488.0,163.7861,163.8053,163.7282,163.7957,2488.0
2019-10-30 11:30:00,169.96,169.99,169.9,169.9,4096.0,163.8053,163.8343,163.7475,163.7475,4096.0
2019-10-30 11:40:00,169.91,169.91,169.77,169.85,4606.0,163.7572,163.7572,163.6222,163.6993,4606.0
2019-10-30 11:50:00,169.95,170.0,169.91,169.93,7119.0,163.7957,163.8439,163.7572,163.7764,7119.0
2019-10-30 12:00:00,169.95,169.99,169.87,169.96,1974.0,163.7957,163.8343,163.7186,163.8053,1974.0
2019-10-30 12:10:00,169.97,169.99,169.91,169.98,2471.0,163.815,163.8343,163.7572,163.8246,2471.0
2019-10-30 12:20:00,169.97,170.1,169.95,170.06,4160.0,163.815,163.9403,163.7957,163.9017,4160.0
2019-10-30 12:30:00,170.06,170.11,170.05,170.11,5350.0,163.9017,163.9499,163.8921,163.9499,5350.0
2019-10-30 12:40:00,170.11,170.15,170.02,170.02,6831.0,163.9499,163.9885,163.8632,163.8632,6831.0
2019-10-30 12:50:00,170.01,170.05,169.94,169.94,8300.0,163.8535,163.8921,163.7861,163.7861,8300.0
2019-10-30 13:00:00,169.89,170.0,169.89,170.0,5899.0,163.7379,163.8439,163.7379,163.8439,5899.0
2019-10-30 13:10:00,169.98,170.01,169.91,169.92,2764.0,163.8246,163.8535,163.7572,163.7668,2764.0
2019-10-30 13:20:00,169.91,170.0,169.9,169.97,11419.0,163.7572,163.8439,163.7475,163.815,11419.0
2019-10-30 13:30:00,169.95,169.98,169.91,169.92,6092.0,163.7957,163.8246,163.7572,163.7668,6092.0
2019-10-30 13:40:00,169.92,170.1,169.88,169.92,15368.0,163.7668,163.9403,163.7282,163.7668,15368.0
2019-10-30 13:50:00,169.87,169.92,169.74,169.74,8067.0,163.7186,163.7668,163.5933,163.5933,8067.0
2019-10-30 14:00:00,169.66,169.94,169.66,169.92,8967.0,163.5162,163.7861,163.5162,163.7668,8967.0
2019-10-30 14:10:00,169.94,170.38,169.93,170.21,11435.0,163.7861,164.2101,163.7764,164.0463,11435.0
2019-10-30 14:20:00,170.27,170.3,170.11,170.14,12676.0,164.1041,164.133,163.9499,163.9788,12676.0
2019-10-30 14:30:00,170.1,170.13,169.78,169.79,36216.0,163.9403,163.9692,163.6319,163.6415,36216.0
2019-10-30 14:40:00,169.88,170.25,169.88,170.22,13975.0,163.7282,164.0848,163.7282,164.0559,13975.0
2019-10-30 14:50:00,170.25,170.57,170.25,170.52,12393.0,164.0848,164.3933,164.0848,164.3451,12393.0
2019-10-30 15:00:00,170.55,170.67,170.53,170.63,6051.0,164.374,164.4896,164.3547,164.4511,6051.0
2019-10-30 15:10:00,170.69,170.82,170.65,170.74,6330.0,164.5089,164.6342,164.4704,164.5571,6330.0
2019-10-30 15:20:00,170.81,171.09,170.8,170.94,35603.0,164.6246,164.8944,164.6149,164.7499,35603.0
2019-10-30 15:30:00,170.94,170.97,170.74,170.75,11518.0,164.7499,164.7788,164.5571,164.5667,11518.0
2019-10-30 15:40:00,170.78,170.87,170.78,170.83,9141.0,164.5957,164.6824,164.5957,164.6438,9141.0
2019-10-30 15:50:00,170.87,170.99,170.79,170.89,21817.0,164.6824,164.798,164.6053,164.7017,21817.0
2019-10-31 09:30:00,171.28,171.34,170.93,171.34,21853.0,165.0775,165.1354,164.7402,165.1354,21853.0
2019-10-31 09:40:00,171.31,171.32,170.89,170.91,12508.0,165.1065,165.1161,164.7017,164.7209,12508.0
2019-10-31 09:50:00,170.85,170.95,170.74,170.78,11052.0,164.6631,164.7595,164.5571,164.5957,11052.0
2019-10-31 10:00:00,170.6,170.84,170.59,170.78,7575.0,164.4222,164.6535,164.4125,164.5957,7575.0
2019-10-31 10:10:00,170.81,170.81,170.4,170.49,3790.0,164.6246,164.6246,164.2294,164.3162,3790.0
2019-10-31 10:20:00,170.44,170.51,170.18,170.22,21013.0,164.268,164.3354,164.0174,164.0559,21013.0
2019-10-31 10:30:00,170.24,170.28,169.85,170.04,10663.0,164.0752,164.1138,163.6993,163.8825,10663.0
2019-10-31 10:40:00,170.04,170.38,170.01,170.37,5526.0,163.8825,164.2101,163.8535,164.2005,5526.0
2019-10-31 10:50:00,170.38,170.52,170.33,170.52,11562.0,164.2101,164.3451,164.1619,164.3451,11562.0
2019-10-31 11:00:00,170.51,170.71,170.47,170.71,12854.0,164.3354,164.5282,164.2969,164.5282,12854.0
2019-10-31 11:10:00,170.69,170.76,170.57,170.57,4117.0,164.5089,164.5764,164.3933,164.3933,4117.0
2019-10-31 11:20:00,170.56,170.63,170.41,170.51,3468.0,164.3836,164.4511,164.2391,164.3354,3468.0
2019-10-31 11:30:00,170.46,170.58,170.37,170.57,8682.0,164.2872,164.4029,164.2005,164.3933,8682.0
2019-10-31 11:40:00,170.59,170.63,170.54,170.54,6256.0,164.4125,164.4511,164.3643,164.3643,6256.0
2019-10-31 11:50:00,170.56,170.6,170.42,170.42,8204.0,164.3836,164.4222,164.2487,164.2487,8204.0
2019-10-31 12:00:00,170.42,170.46,170.12,170.3,7593.0,164.2487,164.2872,163.9596,164.133,7593.0
2019-10-31 12:10:00,170.3,170.4,170.26,170.26,2729.0,164.133,164.2294,164.0945,164.0945,2729.0
2019-10-31 12:20:00,170.2,170.3,170.16,170.29,5531.0,164.0367,164.133,163.9981,164.1234,5531.0
2019-10-31 12:30:00,170.27,170.29,170.1,170.1,3200.0,164.1041,164.1234,163.9403,163.9403,3200.0
2019-10-31 12:40:00,170.1,170.1,169.98,170.05,3322.0,163.9403,163.9403,163.8246,163.8921,3322.0
2019-10-31 12:50:00,170.0,170.14,169.99,170.14,4563.0,163.8439,163.9788,163.8343,163.9788,4563.0
2019-10-31 13:00:00,170.13,170.31,170.13,170.31,2982.0,163.9692,164.1427,163.9692,164.1427,2982.0
2019-10-31 13:10:00,170.28,170.29,170.11,170.2,3220.0,164.1138,164.1234,163.9499,164.0367,3220.0
2019-10-31 13:20:00,170.25,170.26,170.18,170.26,8313.0,164.0848,164.0945,164.0174,164.0945,8313.0
2019-10-31 13:30:00,170.31,170.42,170.31,170.37,9432.0,164.1427,164.2487,164.1427,164.2005,9432.0
2019-10-31 13:40:00,170.4,170.42,170.29,170.32,2372.0,164.2294,164.2487,164.1234,164.1523,2372.0
2019-10-31 13:50:00,170.24,170.34,170.23,170.25,2140.0,164.0752,164.1716,164.0656,164.0848,2140.0
2019-10-31 14:00:00,170.2,170.21,170.03,170.11,9916.0,164.0367,164.0463,163.8728,163.9499,9916.0
2019-10-31 14:10:00,170.09,170.18,170.07,170.09,4871.0,163.9306,164.0174,163.9114,163.9306,4871.0
2019-10-31 14:20:00,170.06,170.22,170.05,170.19,11251.0,163.9017,164.0559,163.8921,164.027,11251.0
2019-10-31 14:30:00,170.16,170.22,170.1,170.1,8003.0,163.9981,164.0559,163.9403,163.9403,8003.0
2019-10-31 14:40:00,170.0,170.04,169.85,169.99,23224.0,163.8439,163.8825,163.6993,163.8343,23224.0
2019-10-31 14:50:00,170.0,170.14,169.99,170.11,10979.0,163.8439,163.9788,163.8343,163.9499,10979.0
2019-10-31 15:00:00,170.13,170.24,170.08,170.21,22270.0,163.9692,164.0752,163.921,164.0463,22270.0
2019-10-31 15:10:00,170.22,170.34,170.19,170.32,28204.0,164.0559,164.1716,164.027,164.1523,28204.0
2019-10-31 15:20:00,170.31,170.32,170.16,170.17,6060.0,164.1427,164.1523,163.9981,164.0077,6060.0
2019-10-31 15:30:00,170.2,170.44,170.2,170.3,13189.0,164.0367,164.268,164.0367,164.133,13189.0
2019-10-31 15:40:00,170.31,170.33,170.2,170.2,16157.0,164.1427,164.1619,164.0367,164.0367,16157.0
2019-10-31 15:50:00,170.18,170.6,170.09,170.57,24181.0,164.0174,164.4222,163.9306,164.3933,24181.0
2019-11-01 09:30:00,171.44,171.51,171.23,171.38,11820.0,165.2318,165.2992,165.0294,165.1739,11820.0
2019-11-01 09:40:00,171.45,171.53,171.38,171.49,3616.0,165.2414,165.3185,165.1739,165.2799,3616.0
2019-11-01 09:50:00,171.52,171.72,171.48,171.55,15324.0,165.3089,165.5016,165.2703,165.3378,15324.0
2019-11-01 10:00:00,171.51,172.03,171.5,171.93,8773.0,165.2992,165.8004,165.2896,165.704,8773.0
2019-11-01 10:10:00,171.92,171.96,171.74,171.79,7958.0,165.6944,165.7329,165.5209,165.5691,7958.0
2019-11-01 10:20:00,171.74,171.78,171.66,171.66,9653.0,165.5209,165.5594,165.4438,165.4438,9653.0
2019-11-01 10:30:00,171.74,171.74,171.49,171.57,5459.0,165.5209,165.5209,165.2799,165.357,5459.0
2019-11-01 10:40:00,171.59,171.62,171.48,171.5,124158.0,165.3763,165.4052,165.2703,165.2896,124158.0
2019-11-01 10:50:00,171.52,171.64,171.49,171.59,22117.0,165.3089,165.4245,165.2799,165.3763,22117.0
2019-11-01 11:00:00,171.6,171.62,171.49,171.59,6652.0,165.386,165.4052,165.2799,165.3763,6652.0
2019-11-01 11:10:00,171.59,171.6,171.55,171.56,3866.0,165.3763,165.386,165.3378,165.3474,3866.0
2019-11-01 11:20:00,171.54,171.56,171.41,171.46,9117.0,165.3281,165.3474,165.2028,165.251,9117.0
2019-11-01 11:30:00,171.45,171.51,171.43,171.45,11557.0,165.2414,165.2992,165.2221,165.2414,11557.0
2019-11-01 11:40:00,171.46,171.53,171.45,171.53,42148.0,165.251,165.3185,165.2414,165.3185,42148.0
2019-11-01 11:50:00,171.53,171.56,171.47,171.49,4298.0,165.3185,165.3474,165.2607,165.2799,4298.0
2019-11-01 12:00:00,171.5,171.51,171.21,171.22,17580.0,165.2896,165.2992,165.0101,165.0197,17580.0
2019-11-01 12:10:00,171.23,171.23,171.07,171.15,23517.0,165.0294,165.0294,164.8752,164.9523,23517.0
2019-11-01 12:20:00,171.18,171.36,171.18,171.35,3876.0,164.9812,165.1546,164.9812,165.145,3876.0
2019-11-01 12:30:00,171.36,171.44,171.35,171.44,13440.0,165.1546,165.2318,165.145,165.2318,13440.0
2019-11-01 12:40:00,171.43,171.43,171.32,171.34,3578.0,165.2221,165.2221,165.1161,165.1354,3578.0
2019-11-01 12:50:00,171.36,171.37,171.26,171.26,5117.0,165.1546,165.1643,165.0583,165.0583,5117.0
2019-11-01 13:00:00,171.23,171.38,171.23,171.36,9382.0,165.0294,165.1739,165.0294,165.1546,9382.0
2019-11-01 13:10:00,171.36,171.5,171.33,171.45,6749.0,165.1546,165.2896,165.1257,165.2414,6749.0
2019-11-01 13:20:00,171.5,171.51,171.44,171.5,4387.0,165.2896,165.2992,165.2318,165.2896,4387.0
2019-11-01 13:30:00,171.51,171.62,171.5,171.59,9830.0,165.2992,165.4052,165.2896,165.3763,9830.0
2019-11-01 13:40:00,171.58,171.72,171.58,171.72,3868.0,165.3667,165.5016,165.3667,165.5016,3868.0
2019-11-01 13:50:00,171.7,171.71,171.63,171.65,4354.0,165.4823,165.492,165.4149,165.4341,4354.0
2019-11-01 14:00:00,171.64,171.65,171.56,171.57,3216.0,165.4245,165.4341,165.3474,165.357,3216.0
2019-11-01 14:10:00,171.62,171.66,171.53,171.54,5980.0,165.4052,165.4438,165.3185,165.3281,5980.0
2019-11-01 14:20:00,171.51,171.63,171.48,171.59,9051.0,165.2992,165.4149,165.2703,165.3763,9051.0
2019-11-01 14:30:00,171.61,171.62,171.58,171.6,3363.0,165.3956,165.4052,165.3667,165.386,3363.0
2019-11-01 14:40:00,171.6,171.64,171.59,171.61,9538.0,165.386,165.4245,165.3763,165.3956,9538.0
2019-11-01 14:50:00,171.63,171.67,171.55,171.63,15524.0,165.4149,165.4534,165.3378,165.4149,15524.0
2019-11-01 15:00:00,171.64,171.64,171.55,171.59,6394.0,165.4245,165.4245,165.3378,165.3763,6394.0
2019-11-01 15:10:00,171.59,171.66,171.58,171.61,14502.0,165.3763,165.4438,165.3667,165.3956,14502.0
2019-11-01 15:20:00,171.62,171.62,171.48,171.6,6997.0,165.4052,165.4052,165.2703,165.386,6997.0
2019-11-01 15:30:00,171.61,171.77,171.61,171.75,10157.0,165.3956,165.5498,165.3956,165.5305,10157.0
2019-11-01 15:40:00,171.75,171.79,171.61,171.64,11424.0,165.5305,165.5691,165.3956,165.4245,11424.0
2019-11-01 15:50:00,171.64,172.02,171.6,172.0,15141.0,165.4245,165.7907,165.386,165.7715,15141.0
2019-11-04 09:30:00,172.93,173.0,172.68,172.73,27272.0,166.6678,166.7353,166.4268,166.475,27272.0
2019-11-04 09:40:00,172.75,172.83,172.52,172.6,4869.0,166.4943,166.5714,166.2726,166.3497,4869.0
2019-11-04 09:50:00,172.6,172.66,172.5,172.52,8031.0,166.3497,166.4076,166.2534,166.2726,8031.0
2019-11-04 10:00:00,172.57,172.57,172.34,172.39,7506.0,166.3208,166.3208,166.0992,166.1474,7506.0
2019-11-04 10:10:00,172.41,172.54,172.4,172.53,4936.0,166.1666,166.2919,166.157,166.2823,4936.0
2019-11-04 10:20:00,172.56,172.64,172.52,172.64,8340.0,166.3112,166.3883,166.2726,166.3883,8340.0
2019-11-04 10:30:00,172.64,172.64,172.4,172.47,6853.0,166.3883,166.3883,166.157,166.2245,6853.0
2019-11-04 10:40:00,172.47,172.52,172.37,172.4,5064.0,166.2245,166.2726,166.1281,166.157,5064.0
2019-11-04 10:50:00,172.37,172.38,172.23,172.28,4970.0,166.1281,166.1377,165.9931,166.0413,4970.0
2019-11-04 11:00:00,172.27,172.47,172.22,172.46,14578.0,166.0317,166.2245,165.9835,166.2148,14578.0
2019-11-04 11:10:00,172.48,172.48,172.37,172.4,2595.0,166.2341,166.2341,166.1281,166.157,2595.0
2019-11-04 11:20:00,172.39,172.4,172.25,172.25,5796.0,166.1474,166.157,166.0124,166.0124,5796.0
2019-11-04 11:30:00,172.26,172.29,172.2,172.22,13913.0,166.0221,166.051,165.9642,165.9835,13913.0
2019-11-04 11:40:00,172.16,172.23,172.14,172.21,4117.0,165.9257,165.9931,165.9064,165.9739,4117.0
2019-11-04 11:50:00,172.23,172.26,172.1,172.1,4807.0,165.9931,166.0221,165.8679,165.8679,4807.0
2019-11-04 12:00:00,172.12,172.19,172.09,172.14,2853.0,165.8871,165.9546,165.8582,165.9064,2853.0
2019-11-04 12:10:00,172.14,172.26,172.14,172.21,8142.0,165.9064,166.0221,165.9064,165.9739,8142.0
2019-11-04 12:20:00,172.25,172.25,172.19,172.22,3500.0,166.0124,166.0124,165.9546,165.9835,3500.0
2019-11-04 12:30:00,172.22,172.23,172.13,172.15,4908.0,165.9835,165.9931,165.8968,165.916,4908.0
2019-11-04 12:40:00,172.15,172.28,172.15,172.24,6404.0,165.916,166.0413,165.916,166.0028,6404.0
2019-11-04 12:50:00,172.25,172.28,172.23,172.28,6257.0,166.0124,166.0413,165.9931,166.0413,6257.0
2019-11-04 13:00:00,172.29,172.29,172.22,172.26,6775.0,166.051,166.051,165.9835,166.0221,6775.0
2019-11-04 13:10:00,172.24,172.35,172.23,172.33,5882.0,166.0028,166.1088,165.9931,166.0895,5882.0
2019-11-04 13:20:00,172.33,172.43,172.32,172.4,15292.0,166.0895,166.1859,166.0799,166.157,15292.0
2019-11-04 13:30:00,172.41,172.41,172.35,172.36,7012.0,166.1666,166.1666,166.1088,166.1184,7012.0
2019-11-04 13:40:00,172.36,172.42,172.35,172.4,26365.0,166.1184,166.1763,166.1088,166.157,26365.0
2019-11-04 13:50:00,172.41,172.43,172.35,172.37,33806.0,166.1666,166.1859,166.1088,166.1281,33806.0
2019-11-04 14:00:00,172.37,172.38,172.29,172.31,15749.0,166.1281,166.1377,166.051,166.0702,15749.0
2019-11-04 14:10:00,172.31,172.35,172.31,172.34,11285.0,166.0702,166.1088,166.0702,166.0992,11285.0
2019-11-04 14:20:00,172.33,172.38,172.32,172.36,7334.0,166.0895,166.1377,166.0799,166.1184,7334.0
2019-11-04 14:30:00,172.37,172.46,172.36,172.44,6554.0,166.1281,166.2148,166.1184,166.1955,6554.0
2019-11-04 14:40:00,172.44,172.44,172.35,172.37,10745.0,166.1955,166.1955,166.1088,166.1281,10745.0
2019-11-04 14:50:00,172.35,172.37,172.26,172.28,34153.0,166.1088,166.1281,166.0221,166.0413,34153.0
2019-11-04 15:00:00,172.28,172.29,172.18,172.22,28248.0,166.0413,166.051,165.945,165.9835,28248.0
2019-11-04 15:10:00,172.19,172.19,172.03,172.11,95400.0,165.9546,165.9546,165.8004,165.8775,95400.0
2019-11-04 15:20:00,172.09,172.21,172.04,172.07,42111.0,165.8582,165.9739,165.81,165.8389,42111.0
2019-11-04 15:30:00,172.09,172.18,172.04,172.06,40708.0,165.8582,165.945,165.81,165.8293,40708.0
2019-11-04 15:40:00,172.09,172.22,172.08,172.21,286893.0,165.8582,165.9835,165.8486,165.9739,286893.0
2019-11-04 15:50:00,172.22,172.32,172.08,172.16,27120.0,165.9835,166.0799,165.8486,165.9257,27120.0
2019-11-05 09:30:00,172.46,172.46,172.02,172.03,20423.0,166.2148,166.2148,165.7907,165.8004,20423.0
2019-11-05 09:40:00,172.06,172.08,171.85,171.95,6314.0,165.8293,165.8486,165.6269,165.7233,6314.0
2019-11-05 09:50:00,171.96,172.03,171.93,171.98,8060.0,165.7329,165.8004,165.704,165.7522,8060.0
2019-11-05 10:00:00,172.05,172.28,171.74,171.74,5462.0,165.8197,166.0413,165.5209,165.5209,5462.0
2019-11-05 10:10:00,171.71,171.72,171.46,171.61,12910.0,165.492,165.5016,165.251,165.3956,12910.0
2019-11-05 10:20:00,171.63,171.73,171.51,171.56,4247.0,165.4149,165.5113,165.2992,165.3474,4247.0
2019-11-05 10:30:00,171.6,171.7,171.54,171.56,27268.0,165.386,165.4823,165.3281,165.3474,27268.0
2019-11-05 10:40:00,171.6,171.6,171.29,171.34,16535.0,165.386,165.386,165.0872,165.1354,16535.0
2019-11-05 10:50:00,171.35,171.42,171.3,171.42,5625.0,165.145,165.2125,165.0968,165.2125,5625.0
2019-11-05 11:00:00,171.43,171.63,171.41,171.58,6494.0,165.2221,165.4149,165.2028,165.3667,6494.0
2019-11-05 11:10:00,171.58,171.67,171.54,171.64,1809.0,165.3667,165.4534,165.3281,165.4245,1809.0
2019-11-05 11:20:00,171.56,171.62,171.51,171.59,3702.0,165.3474,165.4052,165.2992,165.3763,3702.0
2019-11-05 11:30:00,171.6,171.73,171.59,171.67,4435.0,165.386,165.5113,165.3763,165.4534,4435.0
2019-11-05 11:40:00,171.62,171.64,171.53,171.57,4117.0,165.4052,165.4245,165.3185,165.357,4117.0
2019-11-05 11:50:00,171.57,171.72,171.57,171.71,7262.0,165.357,165.5016,165.357,165.492,7262.0
2019-11-05 12:00:00,171.74,171.85,171.72,171.82,6260.0,165.5209,165.6269,165.5016,165.598,6260.0
2019-11-05 12:10:00,171.76,171.77,171.67,171.69,10192.0,165.5402,165.5498,165.4534,165.4727,10192.0
2019-11-05 12:20:00,171.72,171.72,171.56,171.64,4814.0,165.5016,165.5016,165.3474,165.4245,4814.0
2019-11-05 12:30:00,171.63,171.7,171.57,171.69,5030.0,165.4149,165.4823,165.357,165.4727,5030.0
2019-11-05 12:40:00,171.68,171.85,171.68,171.75,75967.0,165.4631,165.6269,165.4631,165.5305,75967.0
2019-11-05 12:50:00,171.75,171.81,171.71,171.8,114094.0,165.5305,165.5884,165.492,165.5787,114094.0
2019-11-05 13:00:00,171.79,171.8,171.73,171.77,7153.0,165.5691,165.5787,165.5113,165.5498,7153.0
2019-11-05 13:10:00,171.77,171.88,171.77,171.84,2413.0,165.5498,165.6558,165.5498,165.6173,2413.0
2019-11-05 13:20:00,171.83,171.84,171.77,171.77,11917.0,165.6076,165.6173,165.5498,165.5498,11917.0
2019-11-05 13:30:00,171.75,171.77,171.63,171.68,5536.0,165.5305,165.5498,165.4149,165.4631,5536.0
2019-11-05 13:40:00,171.68,171.74,171.66,171.67,19755.0,165.4631,165.5209,165.4438,165.4534,19755.0
2019-11-05 13:50:00,171.72,171.79,171.72,171.76,4729.0,165.5016,165.5691,165.5016,165.5402,4729.0
2019-11-05 14:00:00,171.76,171.82,171.7,171.81,11552.0,165.5402,165.598,165.4823,165.5884,11552.0
2019-11-05 14:10:00,171.84,171.85,171.8,171.81,8192.0,165.6173,165.6269,165.5787,165.5884,8192.0
2019-11-05 14:20:00,171.78,171.8,171.75,171.78,10887.0,165.5594,165.5787,165.5305,165.5594,10887.0
2019-11-05 14:30:00,171.77,171.84,171.74,171.75,9220.0,165.5498,165.6173,165.5209,165.5305,9220.0
2019-11-05 14:40:00,171.72,171.79,171.7,171.78,13518.0,165.5016,165.5691,165.4823,165.5594,13518.0
2019-11-05 14:50:00,171.8,171.8,171.76,171.77,5009.0,165.5787,165.5787,165.5402,165.5498,5009.0
2019-11-05 15:00:00,171.75,171.82,171.73,171.8,4454.0,165.5305,165.598,165.5113,165.5787,4454.0
2019-11-05 15:10:00,171.78,171.8,171.75,171.79,10829.0,165.5594,165.5787,165.5305,165.5691,10829.0
2019-11-05 15:20:00,171.77,171.87,171.74,171.74,19942.0,165.5498,165.6462,165.5209,165.5209,19942.0
2019-11-05 15:30:00,171.76,171.87,171.68,171.86,18812.0,165.5402,165.6462,165.4631,165.6365,18812.0
2019-11-05 15:40:00,171.85,171.89,171.73,171.73,7407.0,165.6269,165.6655,165.5113,165.5113,7407.0
2019-11-05 15:50:00,171.74,171.77,171.57,171.65,44413.0,165.5209,165.5498,165.357,165.4341,44413.0
2019-11-06 09:30:00,171.58,171.64,171.19,171.33,24956.0,165.3667,165.4245,164.9908,165.1257,24956.0
2019-11-06 09:40:00,171.35,171.41,171.26,171.35,6579.0,165.145,165.2028,165.0583,165.145,6579.0
2019-11-06 09:50:00,171.33,171.37,171.26,171.36,8236.0,165.1257,165.1643,165.0583,165.1546,8236.0
2019-11-06 10:00:00,171.41,171.49,171.4,171.41,3738.0,165.2028,165.2799,165.1932,165.2028,3738.0
2019-11-06 10:10:00,171.45,171.48,171.35,171.43,2373.0,165.2414,165.2703,165.145,165.2221,2373.0
2019-11-06 10:20:00,171.44,171.46,171.27,171.28,13024.0,165.2318,165.251,165.0679,165.0775,13024.0
2019-11-06 10:30:00,171.23,171.29,171.22,171.29,6277.0,165.0294,165.0872,165.0197,165.0872,6277.0
2019-11-06 10:40:00,171.26,171.34,171.22,171.28,4000.0,165.0583,165.1354,165.0197,165.0775,4000.0
2019-11-06 10:50:00,171.22,171.24,171.08,171.11,4764.0,165.0197,165.039,164.8848,164.9137,4764.0
2019-11-06 11:00:00,171.15,171.17,171.13,171.17,825.0,164.9523,164.9715,164.933,164.9715,825.0
2019-11-06 11:10:00,171.24,171.31,171.18,171.26,8560.0,165.039,165.1065,164.9812,165.0583,8560.0
2019-11-06 11:20:00,171.26,171.27,171.18,171.2,3508.0,165.0583,165.0679,164.9812,165.0004,3508.0
2019-11-06 11:30:00,171.24,171.42,171.23,171.41,6333.0,165.039,165.2125,165.0294,165.2028,6333.0
2019-11-06 11:40:00,171.37,171.52,170.82,170.94,39789.0,165.1643,165.3089,164.6342,164.7499,39789.0
2019-11-06 11:50:00,170.9,171.0,170.75,170.97,7390.0,164.7113,164.8077,164.5667,164.7788,7390.0
2019-11-06 12:00:00,170.93,171.13,170.92,171.13,9282.0,164.7402,164.933,164.7306,164.933,9282.0
2019-11-06 12:10:00,171.15,171.15,171.03,171.07,6528.0,164.9523,164.9523,164.8366,164.8752,6528.0
2019-11-06 12:20:00,171.06,171.07,170.97,170.98,2083.0,164.8655,164.8752,164.7788,164.7884,2083.0
2019-11-06 12:30:00,170.99,171.14,170.98,171.13,5184.0,164.798,164.9426,164.7884,164.933,5184.0
2019-11-06 12:40:00,171.13,171.17,171.02,171.03,5749.0,164.933,164.9715,164.827,164.8366,5749.0
2019-11-06 12:50:00,171.07,171.1,171.04,171.09,1872.0,164.8752,164.9041,164.8462,164.8944,1872.0
2019-11-06 13:00:00,171.13,171.13,171.0,171.05,8377.0,164.933,164.933,164.8077,164.8559,8377.0
2019-11-06 13:10:00,171.05,171.19,171.03,171.18,7249.0,164.8559,164.9908,164.8366,164.9812,7249.0
2019-11-06 13:20:00,171.2,171.3,171.19,171.29,2770.0,165.0004,165.0968,164.9908,165.0872,2770.0
2019-11-06 13:30:00,171.27,171.29,171.16,171.28,12076.0,165.0679,165.0872,164.9619,165.0775,12076.0
2019-11-06 13:40:00,171.28,171.35,171.26,171.29,52645.0,165.0775,165.145,165.0583,165.0872,52645.0
2019-11-06 13:50:00,171.29,171.37,171.27,171.36,45517.0,165.0872,165.1643,165.0679,165.1546,45517.0
2019-11-06 14:00:00,171.4,171.43,171.36,171.4,8534.0,165.1932,165.2221,165.1546,165.1932,8534.0
2019-11-06 14:10:00,171.36,171.4,171.34,171.38,6629.0,165.1546,165.1932,165.1354,165.1739,6629.0
2019-11-06 14:20:00,171.39,171.39,171.3,171.34,7785.0,165.1836,165.1836,165.0968,165.1354,7785.0
2019-11-06 14:30:00,171.33,171.39,171.29,171.33,11257.0,165.1257,165.1836,165.0872,165.1257,11257.0
2019-11-06 14:40:00,171.3,171.37,171.29,171.35,5500.0,165.0968,165.1643,165.0872,165.145,5500.0
2019-11-06 14:50:00,171.34,171.37,171.32,171.37,8955.0,165.1354,165.1643,165.1161,165.1643,8955.0
2019-11-06 15:00:00,171.34,171.37,171.3,171.34,25881.0,165.1354,165.1643,165.0968,165.1354,25881.0
2019-11-06 15:10:00,171.35,171.48,171.35,171.46,13841.0,165.145,165.2703,165.145,165.251,13841.0
2019-11-06 15:20:00,171.51,171.52,171.41,171.41,18471.0,165.2992,165.3089,165.2028,165.2028,18471.0
2019-11-06 15:30:00,171.42,171.45,171.34,171.43,10078.0,165.2125,165.2414,165.1354,165.2221,10078.0
2019-11-06 15:40:00,171.35,171.44,171.34,171.44,5923.0,165.145,165.2318,165.1354,165.2318,5923.0
2019-11-06 15:50:00,171.48,171.53,171.41,171.45,10435.0,165.2703,165.3185,165.2028,165.2414,10435.0
2019-11-07 09:30:00,172.32,172.43,172.14,172.4,19805.0,166.0799,166.1859,165.9064,166.157,19805.0
2019-11-07 09:40:00,172.39,172.51,172.34,172.51,5646.0,166.1474,166.263,166.0992,166.263,5646.0
2019-11-07 09:50:00,172.38,172.44,172.33,172.39,9305.0,166.1377,166.1955,166.0895,166.1474,9305.0
2019-11-07 10:00:00,172.45,172.45,172.28,172.38,11942.0,166.2052,166.2052,166.0413,166.1377,11942.0
2019-11-07 10:10:00,172.42,172.66,172.41,172.65,3646.0,166.1763,166.4076,166.1666,166.3979,3646.0
2019-11-07 10:20:00,172.6,172.61,172.5,172.52,3165.0,166.3497,166.3594,166.2534,166.2726,3165.0
2019-11-07 10:30:00,172.54,172.69,172.5,172.69,4638.0,166.2919,166.4365,166.2534,166.4365,4638.0
2019-11-07 10:40:00,172.7,172.71,172.63,172.64,3914.0,166.4461,166.4558,166.3787,166.3883,3914.0
2019-11-07 10:50:00,172.61,172.77,172.56,172.62,18291.0,166.3594,166.5136,166.3112,166.369,18291.0
2019-11-07 11:00:00,172.62,172.68,172.6,172.63,10213.0,166.369,166.4268,166.3497,166.3787,10213.0
2019-11-07 11:10:00,172.64,172.7,172.61,172.69,6067.0,166.3883,166.4461,166.3594,166.4365,6067.0
2019-11-07 11:20:00,172.72,172.73,172.55,172.58,7054.0,166.4654,166.475,166.3016,166.3305,7054.0
2019-11-07 11:30:00,172.56,172.64,172.53,172.57,5237.0,166.3112,166.3883,166.2823,166.3208,5237.0
2019-11-07 11:40:00,172.55,172.56,172.45,172.53,10871.0,166.3016,166.3112,166.2052,166.2823,10871.0
2019-11-07 11:50:00,172.5,172.8,172.45,172.8,16356.0,166.2534,166.5425,166.2052,166.5425,16356.0
2019-11-07 12:00:00,172.82,172.82,172.53,172.63,9436.0,166.5618,166.5618,166.2823,166.3787,9436.0
2019-11-07 12:10:00,172.65,172.68,172.49,172.51,8887.0,166.3979,166.4268,166.2437,166.263,8887.0
2019-11-07 12:20:00,172.53,172.61,172.53,172.61,4538.0,166.2823,166.3594,166.2823,166.3594,4538.0
2019-11-07 12:30:00,172.58,172.58,172.53,172.55,4512.0,166.3305,166.3305,166.2823,166.3016,4512.0
2019-11-07 12:40:00,172.54,172.56,172.46,172.55,9281.0,166.2919,166.3112,166.2148,166.3016,9281.0
2019-11-07 12:50:00,172.59,172.6,172.54,172.57,8169.0,166.3401,166.3497,166.2919,166.3208,8169.0
2019-11-07 13:00:00,172.59,172.59,172.47,172.49,9785.0,166.3401,166.3401,166.2245,166.2437,9785.0
2019-11-07 13:10:00,172.52,172.53,172.48,172.5,4641.0,166.2726,166.2823,166.2341,166.2534,4641.0
2019-11-07 13:20:00,172.49,172.56,172.48,172.56,7143.0,166.2437,166.3112,166.2341,166.3112,7143.0
2019-11-07 13:30:00,172.54,172.55,172.43,172.45,2678.0,166.2919,166.3016,166.1859,166.2052,2678.0
2019-11-07 13:40:00,172.46,172.5,172.45,172.48,6742.0,166.2148,166.2534,166.2052,166.2341,6742.0
2019-11-07 13:50:00,172.49,172.53,172.46,172.48,10107.0,166.2437,166.2823,166.2148,166.2341,10107.0
2019-11-07 14:00:00,172.5,172.58,172.47,172.48,13272.0,166.2534,166.3305,166.2245,166.2341,13272.0
2019-11-07 14:10:00,172.49,172.52,172.45,172.5,7752.0,166.2437,166.2726,166.2052,166.2534,7752.0
2019-11-07 14:20:00,172.52,172.57,172.48,172.49,16560.0,166.2726,166.3208,166.2341,166.2437,16560.0
2019-11-07 14:30:00,172.47,172.49,172.4,172.47,10741.0,166.2245,166.2437,166.157,166.2245,10741.0
2019-11-07 14:40:00,172.46,172.48,171.98,172.05,19674.0,166.2148,166.2341,165.7522,165.8197,19674.0
2019-11-07 14:50:00,171.96,172.15,171.92,172.13,8568.0,165.7329,165.916,165.6944,165.8968,8568.0
2019-11-07 15:00:00,172.13,172.24,172.1,172.1,11300.0,165.8968,166.0028,165.8679,165.8679,11300.0
2019-11-07 15:10:00,172.1,172.11,171.73,171.74,6601.0,165.8679,165.8775,165.5113,165.5209,6601.0
2019-11-07 15:20:00,171.75,171.85,171.64,171.83,26015.0,165.5305,165.6269,165.4245,165.6076,26015.0
2019-11-07 15:30:00,171.86,171.88,171.75,171.8,18889.0,165.6365,165.6558,165.5305,165.5787,18889.0
2019-11-07 15:40:00,171.76,171.9,171.64,171.9,15957.0,165.5402,165.6751,165.4245,165.6751,15957.0
2019-11-07 15:50:00,171.94,171.94,171.71,171.93,20644.0,165.7136,165.7136,165.492,165.704,20644.0
2019-11-08 09:30:00,171.77,171.97,171.59,171.88,19591.0,165.5498,165.7426,165.3763,165.6558,19591.0
2019-11-08 09:40:00,171.9,172.11,171.9,172.05,7071.0,165.6751,165.8775,165.6751,165.8197,7071.0
2019-11-08 09:50:00,172.02,172.09,171.52,171.52,17647.0,165.7907,165.8582,165.3089,165.3089,17647.0
2019-11-08 10:00:00,171.59,171.74,171.36,171.65,9617.0,165.3763,165.5209,165.1546,165.4341,9617.0
2019-11-08 10:10:00,171.6,171.86,171.59,171.8,16888.0,165.386,165.6365,165.3763,165.5787,16888.0
2019-11-08 10:20:00,171.82,171.93,171.74,171.93,3777.0,165.598,165.704,165.5209,165.704,3777.0
2019-11-08 10:30:00,171.96,172.04,171.89,171.97,12057.0,165.7329,165.81,165.6655,165.7426,12057.0
2019-11-08 10:40:00,171.93,172.09,171.91,171.96,11113.0,165.704,165.8582,165.6847,165.7329,11113.0
2019-11-08 10:50:00,171.94,172.01,171.9,172.0,7378.0,165.7136,165.7811,165.6751,165.7715,7378.0
2019-11-08 11:00:00,172.03,172.17,172.02,172.03,3572.0,165.8004,165.9353,165.7907,165.8004,3572.0
2019-11-08 11:10:00,172.02,172.09,171.9,171.91,5524.0,165.7907,165.8582,165.6751,165.6847,5524.0
2019-11-08 11:20:00,171.94,171.97,171.82,171.84,17802.0,165.7136,165.7426,165.598,165.6173,17802.0
2019-11-08 11:30:00,171.87,172.01,171.86,172.01,1769.0,165.6462,165.7811,165.6365,165.7811,1769.0
2019-11-08 11:40:00,171.99,172.05,171.98,172.0,7268.0,165.7618,165.8197,165.7522,165.7715,7268.0
2019-11-08 11:50:00,172.02,172.02,171.95,171.97,5187.0,165.7907,165.7907,165.7233,165.7426,5187.0
2019-11-08 12:00:00,171.99,172.03,171.96,172.03,3181.0,165.7618,165.8004,165.7329,165.8004,3181.0
2019-11-08 12:10:00,172.09,172.09,172.01,172.06,3522.0,165.8582,165.8582,165.7811,165.8293,3522.0
2019-11-08 12:20:00,172.07,172.08,172.03,172.07,5028.0,165.8389,165.8486,165.8004,165.8389,5028.0
2019-11-08 12:30:00,172.06,172.2,172.06,172.19,19546.0,165.8293,165.9642,165.8293,165.9546,19546.0
2019-11-08 12:40:00,172.19,172.19,172.0,172.0,27859.0,165.9546,165.9546,165.7715,165.7715,27859.0
2019-11-08 12:50:00,171.99,172.05,171.96,172.05,4159.0,165.7618,165.8197,165.7329,165.8197,4159.0
2019-11-08 13:00:00,172.05,172.06,172.01,172.04,1369.0,165.8197,165.8293,165.7811,165.81,1369.0
2019-11-08 13:10:00,172.0,172.04,171.99,171.99,8861.0,165.7715,165.81,165.7618,165.7618,8861.0
2019-11-08 13:20:00,171.98,171.99,171.91,171.95,2752.0,165.7522,165.7618,165.6847,165.7233,2752.0
2019-11-08 13:30:00,171.94,171.96,171.91,171.94,12028.0,165.7136,165.7329,165.6847,165.7136,12028.0
2019-11-08 13:40:00,171.94,171.98,171.94,171.95,2270.0,165.7136,165.7522,165.7136,165.7233,2270.0
2019-11-08 13:50:00,171.91,171.97,171.9,171.91,8497.0,165.6847,165.7426,165.6751,165.6847,8497.0
2019-11-08 14:00:00,171.9,171.93,171.86,171.91,8414.0,165.6751,165.704,165.6365,165.6847,8414.0
2019-11-08 14:10:00,171.9,171.92,171.83,171.84,11692.0,165.6751,165.6944,165.6076,165.6173,11692.0
2019-11-08 14:20:00,171.85,171.88,171.81,171.86,8539.0,165.6269,165.6558,165.5884,165.6365,8539.0
2019-11-08 14:30:00,171.9,171.92,171.86,171.87,10656.0,165.6751,165.6944,165.6365,165.6462,10656.0
2019-11-08 14:40:00,171.87,171.89,171.85,171.86,1622.0,165.6462,165.6655,165.6269,165.6365,1622.0
2019-11-08 14:50:00,171.84,171.9,171.83,171.89,7183.0,165.6173,165.6751,165.6076,165.6655,7183.0
2019-11-08 15:00:00,171.88,171.93,171.88,171.9,16829.0,165.6558,165.704,165.6558,165.6751,16829.0
2019-11-08 15:10:00,171.96,172.08,171.95,172.08,19408.0,165.7329,165.8486,165.7233,165.8486,19408.0
2019-11-08 15:20:00,172.08,172.12,172.07,172.08,5311.0,165.8486,165.8871,165.8389,165.8486,5311.0
2019-11-08 15:30:00,172.1,172.19,172.09,172.18,15471.0,165.8679,165.9546,165.8582,165.945,15471.0
2019-11-08 15:40:00,172.18,172.18,172.03,172.08,15410.0,165.945,165.945,165.8004,165.8486,15410.0
2019-11-08 15:50:00,172.08,172.3,172.06,172.3,19483.0,165.8486,166.0606,165.8293,166.0606,19483.0
2019-11-11 09:30:00,171.61,171.99,171.44,171.57,21544.0,165.3956,165.7618,165.2318,165.357,21544.0
2019-11-11 09:40:00,171.61,171.81,171.52,171.81,3027.0,165.3956,165.5884,165.3089,165.5884,3027.0
2019-11-11 09:50:00,171.84,171.86,171.7,171.83,2400.0,165.6173,165.6365,165.4823,165.6076,2400.0
2019-11-11 10:00:00,171.84,171.85,171.75,171.82,3602.0,165.6173,165.6269,165.5305,165.598,3602.0
2019-11-11 10:10:00,171.88,171.95,171.87,171.9,5546.0,165.6558,165.7233,165.6462,165.6751,5546.0
2019-11-11 10:20:00,171.93,172.07,171.89,172.03,4771.0,165.704,165.8389,165.6655,165.8004,4771.0
2019-11-11 10:30:00,172.06,172.07,171.96,171.96,5633.0,165.8293,165.8389,165.7329,165.7329,5633.0
2019-11-11 10:40:00,171.97,172.08,171.96,172.03,10367.0,165.7426,165.8486,165.7329,165.8004,10367.0
2019-11-11 10:50:00,171.98,172.01,171.93,171.93,4070.0,165.7522,165.7811,165.704,165.704,4070.0
2019-11-11 11:00:00,171.95,172.03,171.93,172.02,5662.0,165.7233,165.8004,165.704,165.7907,5662.0
2019-11-11 11:10:00,172.03,172.06,171.98,172.02,8230.0,165.8004,165.8293,165.7522,165.7907,8230.0
2019-11-11 11:20:00,172.01,172.01,171.92,171.96,3495.0,165.7811,165.7811,165.6944,165.7329,3495.0
2019-11-11 11:30:00,171.98,172.0,171.93,171.95,9846.0,165.7522,165.7715,165.704,165.7233,9846.0
2019-11-11 11:40:00,171.91,171.99,171.89,171.97,2390.0,165.6847,165.7618,165.6655,165.7426,2390.0
2019-11-11 11:50:00,171.95,172.05,171.93,172.05,10510.0,165.7233,165.8197,165.704,165.8197,10510.0
2019-11-11 12:00:00,172.08,172.08,172.0,172.0,3546.0,165.8486,165.8486,165.7715,165.7715,3546.0
2019-11-11 12:10:00,172.04,172.13,172.03,172.13,2788.0,165.81,165.8968,165.8004,165.8968,2788.0
2019-11-11 12:20:00,172.07,172.13,172.07,172.09,7366.0,165.8389,165.8968,165.8389,165.8582,7366.0
2019-11-11 12:30:00,172.12,172.18,172.1,172.17,2868.0,165.8871,165.945,165.8679,165.9353,2868.0
2019-11-11 12:40:00,172.15,172.26,172.15,172.25,9102.0,165.916,166.0221,165.916,166.0124,9102.0
2019-11-11 12:50:00,172.24,172.28,172.23,172.28,1808.0,166.0028,166.0413,165.9931,166.0413,1808.0
2019-11-11 13:00:00,172.25,172.31,172.24,172.28,7043.0,166.0124,166.0702,166.0028,166.0413,7043.0
2019-11-11 13:10:00,172.34,172.35,172.27,172.33,5648.0,166.0992,166.1088,166.0317,166.0895,5648.0
2019-11-11 13:20:00,172.36,172.37,172.3,172.36,2885.0,166.1184,166.1281,166.0606,166.1184,2885.0
2019-11-11 13:30:00,172.4,172.44,172.37,172.43,14330.0,166.157,166.1955,166.1281,166.1859,14330.0
2019-11-11 13:40:00,172.43,172.47,172.42,172.46,10954.0,166.1859,166.2245,166.1763,166.2148,10954.0
2019-11-11 13:50:00,172.48,172.48,172.4,172.43,5035.0,166.2341,166.2341,166.157,166.1859,5035.0
2019-11-11 14:00:00,172.43,172.43,172.38,172.43,4210.0,166.1859,166.1859,166.1377,166.1859,4210.0
2019-11-11 14:10:00,172.42,172.44,172.39,172.43,3967.0,166.1763,166.1955,166.1474,166.1859,3967.0
2019-11-11 14:20:00,172.43,172.44,172.37,172.37,4670.0,166.1859,166.1955,166.1281,166.1281,4670.0
2019-11-11 14:30:00,172.4,172.44,172.39,172.4,9989.0,166.157,166.1955,166.1474,166.157,9989.0
2019-11-11 14:40:00,172.4,172.41,172.36,172.36,3945.0,166.157,166.1666,166.1184,166.1184,3945.0
2019-11-11 14:50:00,172.37,172.41,172.33,172.38,13382.0,166.1281,166.1666,166.0895,166.1377,13382.0
2019-11-11 15:00:00,172.39,172.45,172.37,172.4,17466.0,166.1474,166.2052,166.1281,166.157,17466.0
2019-11-11 15:10:00,172.37,172.45,172.36,172.37,6493.0,166.1281,166.2052,166.1184,166.1281,6493.0
2019-11-11 15:20:00,172.37,172.38,172.31,172.35,6756.0,166.1281,166.1377,166.0702,166.1088,6756.0
2019-11-11 15:30:00,172.35,172.35,172.23,172.24,14524.0,166.1088,166.1088,165.9931,166.0028,14524.0
2019-11-11 15:40:00,172.25,172.25,172.18,172.22,5079.0,166.0124,166.0124,165.945,165.9835,5079.0
2019-11-11 15:50:00,172.22,172.35,172.19,172.35,25297.0,165.9835,166.1088,165.9546,166.1088,25297.0
2019-11-12 09:30:00,172.59,172.89,172.59,172.87,23125.0,166.3401,166.6292,166.3401,166.61,23125.0
2019-11-12 09:40:00,172.86,172.91,172.76,172.86,6248.0,166.6003,166.6485,166.504,166.6003,6248.0
2019-11-12 09:50:00,172.85,173.04,172.85,173.04,12941.0,166.5907,166.7738,166.5907,166.7738,12941.0
2019-11-12 10:00:00,173.08,173.22,173.04,173.19,5226.0,166.8124,166.9473,166.7738,166.9184,5226.0
2019-11-12 10:10:00,173.22,173.27,173.15,173.27,4936.0,166.9473,166.9955,166.8798,166.9955,4936.0
2019-11-12 10:20:00,173.3,173.41,173.28,173.41,9021.0,167.0244,167.1304,167.0051,167.1304,9021.0
2019-11-12 10:30:00,173.32,173.34,173.26,173.29,4592.0,167.0437,167.0629,166.9858,167.0148,4592.0
2019-11-12 10:40:00,173.33,173.41,173.32,173.41,2885.0,167.0533,167.1304,167.0437,167.1304,2885.0
2019-11-12 10:50:00,173.4,173.42,173.34,173.34,18006.0,167.1208,167.1401,167.0629,167.0629,18006.0
2019-11-12 11:00:00,173.39,173.39,173.22,173.29,6847.0,167.1111,167.1111,166.9473,167.0148,6847.0
2019-11-12 11:10:00,173.29,173.4,173.27,173.4,11887.0,167.0148,167.1208,166.9955,167.1208,11887.0
2019-11-12 11:20:00,173.4,173.44,173.34,173.37,6038.0,167.1208,167.1593,167.0629,167.0919,6038.0
2019-11-12 11:30:00,173.39,173.4,173.29,173.3,3138.0,167.1111,167.1208,167.0148,167.0244,3138.0
2019-11-12 11:40:00,173.32,173.32,173.19,173.2,3541.0,167.0437,167.0437,166.9184,166.928,3541.0
2019-11-12 11:50:00,173.23,173.25,173.15,173.15,4518.0,166.9569,166.9762,166.8798,166.8798,4518.0
2019-11-12 12:00:00,173.11,173.16,173.03,173.03,6310.0,166.8413,166.8895,166.7642,166.7642,6310.0
2019-11-12 12:10:00,173.07,173.24,173.07,173.12,1822.0,166.8027,166.9666,166.8027,166.8509,1822.0
2019-11-12 12:20:00,173.06,173.07,173.01,173.06,1894.0,166.7931,166.8027,166.7449,166.7931,1894.0
2019-11-12 12:30:00,173.11,173.14,173.09,173.11,1556.0,166.8413,166.8702,166.822,166.8413,1556.0
2019-11-12 12:40:00,173.16,173.17,173.05,173.07,6256.0,166.8895,166.8991,166.7835,166.8027,6256.0
2019-11-12 12:50:00,173.02,173.23,173.01,173.23,11849.0,166.7545,166.9569,166.7449,166.9569,11849.0
2019-11-12 13:00:00,173.21,173.24,173.2,173.21,2915.0,166.9377,166.9666,166.928,166.9377,2915.0
2019-11-12 13:10:00,173.22,173.26,173.2,173.24,4427.0,166.9473,166.9858,166.928,166.9666,4427.0
2019-11-12 13:20:00,173.26,173.26,173.16,173.18,4424.0,166.9858,166.9858,166.8895,166.9087,4424.0
2019-11-12 13:30:00,173.21,173.22,173.13,173.21,2930.0,166.9377,166.9473,166.8606,166.9377,2930.0
2019-11-12 13:40:00,173.24,173.32,173.21,173.31,5906.0,166.9666,167.0437,166.9377,167.034,5906.0
2019-11-12 13:50:00,173.35,173.37,173.31,173.31,7870.0,167.0726,167.0919,167.034,167.034,7870.0
2019-11-12 14:00:00,173.29,173.29,173.01,173.09,3859.0,167.0148,167.0148,166.7449,166.822,3859.0
2019-11-12 14:10:00,173.11,173.11,172.82,172.89,8000.0,166.8413,166.8413,166.5618,166.6292,8000.0
2019-11-12 14:20:00,172.85,172.92,172.79,172.81,8898.0,166.5907,166.6582,166.5329,166.5521,8898.0
2019-11-12 14:30:00,172.91,172.92,172.82,172.82,2481.0,166.6485,166.6582,166.5618,166.5618,2481.0
2019-11-12 14:40:00,172.84,172.87,172.72,172.73,10589.0,166.5811,166.61,166.4654,166.475,10589.0
2019-11-12 14:50:00,172.61,172.72,172.5,172.61,6584.0,166.3594,166.4654,166.2534,166.3594,6584.0
2019-11-12 15:00:00,172.65,172.78,172.63,172.76,13155.0,166.3979,166.5232,166.3787,166.504,13155.0
2019-11-12 15:10:00,172.75,172.76,172.59,172.68,15176.0,166.4943,166.504,166.3401,166.4268,15176.0
2019-11-12 15:20:00,172.69,172.79,172.68,172.77,8616.0,166.4365,166.5329,166.4268,166.5136,8616.0
2019-11-12 15:30:00,172.75,172.89,172.75,172.79,4992.0,166.4943,166.6292,166.4943,166.5329,4992.0
2019-11-12 15:40:00,172.81,172.89,172.8,172.87,31045.0,166.5521,166.6292,166.5425,166.61,31045.0
2019-11-12 15:50:00,172.94,172.99,172.86,172.96,16049.0,166.6774,166.7256,166.6003,166.6967,16049.0
2019-11-13 09:30:00,172.39,172.9,172.39,172.86,18712.0,166.1474,166.6389,166.1474,166.6003,18712.0
2019-11-13 09:40:00,172.87,172.87,172.7,172.7,4980.0,166.61,166.61,166.4461,166.4461,4980.0
2019-11-13 09:50:00,172.64,172.86,172.63,172.86,5248.0,166.3883,166.6003,166.3787,166.6003,5248.0
2019-11-13 10:00:00,172.86,173.09,172.78,173.09,7994.0,166.6003,166.822,166.5232,166.822,7994.0
2019-11-13 10:10:00,173.06,173.19,173.04,173.16,6265.0,166.7931,166.9184,166.7738,166.8895,6265.0
2019-11-13 10:20:00,173.19,173.22,173.11,173.17,6703.0,166.9184,166.9473,166.8413,166.8991,6703.0
2019-11-13 10:30:00,173.19,173.34,173.0,173.3,10180.0,166.9184,167.0629,166.7353,167.0244,10180.0
2019-11-13 10:40:00,173.33,173.39,173.25,173.31,10018.0,167.0533,167.1111,166.9762,167.034,10018.0
2019-11-13 10:50:00,173.25,173.37,173.24,173.37,3093.0,166.9762,167.0919,166.9666,167.0919,3093.0
2019-11-13 11:00:00,173.39,173.39,173.19,173.2,14357.0,167.1111,167.1111,166.9184,166.928,14357.0
2019-11-13 11:10:00,173.19,173.25,173.14,173.2,4857.0,166.9184,166.9762,166.8702,166.928,4857.0
2019-11-13 11:20:00,173.23,173.23,173.05,173.05,3987.0,166.9569,166.9569,166.7835,166.7835,3987.0
2019-11-13 11:30:00,173.11,173.2,173.11,173.19,6864.0,166.8413,166.928,166.8413,166.9184,6864.0
2019-11-13 11:40:00,173.11,173.35,173.11,173.3,2895.0,166.8413,167.0726,166.8413,167.0244,2895.0
2019-11-13 11:50:00,173.35,173.38,173.32,173.33,7688.0,167.0726,167.1015,167.0437,167.0533,7688.0
2019-11-13 12:00:00,173.31,173.35,173.22,173.3,3555.0,167.034,167.0726,166.9473,167.0244,3555.0
2019-11-13 12:10:00,173.29,173.42,173.28,173.41,8070.0,167.0148,167.1401,167.0051,167.1304,8070.0
2019-11-13 12:20:00,173.38,173.38,173.28,173.28,5047.0,167.1015,167.1015,167.0051,167.0051,5047.0
2019-11-13 12:30:00,173.28,173.37,173.27,173.36,3798.0,167.0051,167.0919,166.9955,167.0822,3798.0
2019-11-13 12:40:00,173.36,173.4,173.28,173.36,3269.0,167.0822,167.1208,167.0051,167.0822,3269.0
2019-11-13 12:50:00,173.37,173.4,173.34,173.35,3028.0,167.0919,167.1208,167.0629,167.0726,3028.0
2019-11-13 13:00:00,173.33,173.39,173.32,173.36,4306.0,167.0533,167.1111,167.0437,167.0822,4306.0
2019-11-13 13:10:00,173.35,173.39,173.33,173.35,4052.0,167.0726,167.1111,167.0533,167.0726,4052.0
2019-11-13 13:20:00,173.37,173.37,173.27,173.33,7426.0,167.0919,167.0919,166.9955,167.0533,7426.0
2019-11-13 13:30:00,173.33,173.43,173.33,173.39,8981.0,167.0533,167.1497,167.0533,167.1111,8981.0
2019-11-13 13:40:00,173.39,173.45,173.35,173.45,7244.0,167.1111,167.169,167.0726,167.169,7244.0
2019-11-13 13:50:00,173.44,173.47,172.89,173.05,12799.0,167.1593,167.1882,166.6292,166.7835,12799.0
2019-11-13 14:00:00,173.1,173.1,172.88,172.94,15550.0,166.8316,166.8316,166.6196,166.6774,15550.0
2019-11-13 14:10:00,172.91,172.96,172.81,172.91,10860.0,166.6485,166.6967,166.5521,166.6485,10860.0
2019-11-13 14:20:00,172.88,172.96,172.79,172.95,5819.0,166.6196,166.6967,166.5329,166.6871,5819.0
2019-11-13 14:30:00,173.02,173.07,173.0,173.05,13835.0,166.7545,166.8027,166.7353,166.7835,13835.0
2019-11-13 14:40:00,173.12,173.2,173.12,173.18,2886.0,166.8509,166.928,166.8509,166.9087,2886.0
2019-11-13 14:50:00,173.16,173.25,173.15,173.25,8622.0,166.8895,166.9762,166.8798,166.9762,8622.0
2019-11-13 15:00:00,173.31,173.41,173.23,173.33,17028.0,167.034,167.1304,166.9569,167.0533,17028.0
2019-11-13 15:10:00,173.31,173.33,173.29,173.3,8620.0,167.034,167.0533,167.0148,167.0244,8620.0
2019-11-13 15:20:00,173.35,173.38,173.28,173.28,6712.0,167.0726,167.1015,167.0051,167.0051,6712.0
2019-11-13 15:30:00,173.32,173.36,173.19,173.23,10238.0,167.0437,167.0822,166.9184,166.9569,10238.0
2019-11-13 15:40:00,173.21,173.36,173.18,173.29,41997.0,166.9377,167.0822,166.9087,167.0148,41997.0
2019-11-13 15:50:00,173.29,173.37,173.16,173.3,16202.0,167.0148,167.0919,166.8895,167.0244,16202.0
2019-11-14 09:30:00,173.11,173.45,173.11,173.37,16658.0,166.8413,167.169,166.8413,167.0919,16658.0
2019-11-14 09:40:00,173.27,173.32,173.16,173.32,2220.0,166.9955,167.0437,166.8895,167.0437,2220.0
2019-11-14 09:50:00,173.36,173.52,173.31,173.52,5313.0,167.0822,167.2364,167.034,167.2364,5313.0
2019-11-14 10:00:00,173.55,173.74,173.5,173.69,6626.0,167.2653,167.4485,167.2172,167.4003,6626.0
2019-11-14 10:10:00,173.7,173.73,173.63,173.67,11856.0,167.4099,167.4388,167.3424,167.381,11856.0
2019-11-14 10:20:00,173.72,173.72,173.57,173.57,15123.0,167.4292,167.4292,167.2846,167.2846,15123.0
2019-11-14 10:30:00,173.62,173.64,173.49,173.6,8170.0,167.3328,167.3521,167.2075,167.3135,8170.0
2019-11-14 10:40:00,173.58,173.65,173.45,173.52,8725.0,167.2943,167.3617,167.169,167.2364,8725.0
2019-11-14 10:50:00,173.47,173.51,173.33,173.35,5163.0,167.1882,167.2268,167.0533,167.0726,5163.0
2019-11-14 11:00:00,173.35,173.57,173.34,173.57,4048.0,167.0726,167.2846,167.0629,167.2846,4048.0
2019-11-14 11:10:00,173.54,173.66,173.51,173.66,7029.0,167.2557,167.3714,167.2268,167.3714,7029.0
2019-11-14 11:20:00,173.66,173.66,173.59,173.61,12964.0,167.3714,167.3714,167.3039,167.3232,12964.0
2019-11-14 11:30:00,173.62,173.62,173.39,173.41,7120.0,167.3328,167.3328,167.1111,167.1304,7120.0
2019-11-14 11:40:00,173.38,173.38,172.98,173.06,11236.0,167.1015,167.1015,166.716,166.7931,11236.0
2019-11-14 11:50:00,173.09,173.21,173.08,173.17,1989.0,166.822,166.9377,166.8124,166.8991,1989.0
2019-11-14 12:00:00,173.15,173.22,173.09,173.22,3312.0,166.8798,166.9473,166.822,166.9473,3312.0
2019-11-14 12:10:00,173.21,173.26,173.17,173.25,2382.0,166.9377,166.9858,166.8991,166.9762,2382.0
2019-11-14 12:20:00,173.27,173.37,173.22,173.37,7106.0,166.9955,167.0919,166.9473,167.0919,7106.0
2019-11-14 12:30:00,173.42,173.5,173.41,173.5,9949.0,167.1401,167.2172,167.1304,167.2172,9949.0
2019-11-14 12:40:00,173.52,173.62,173.51,173.6,4687.0,167.2364,167.3328,167.2268,167.3135,4687.0
2019-11-14 12:50:00,173.61,173.62,173.54,173.62,3258.0,167.3232,167.3328,167.2557,167.3328,3258.0
2019-11-14 13:00:00,173.61,173.72,173.61,173.68,7027.0,167.3232,167.4292,167.3232,167.3906,7027.0
2019-11-14 13:10:00,173.71,173.74,173.67,173.68,4354.0,167.4196,167.4485,167.381,167.3906,4354.0
2019-11-14 13:20:00,173.66,173.69,173.58,173.63,9992.0,167.3714,167.4003,167.2943,167.3424,9992.0
2019-11-14 13:30:00,173.63,173.68,173.61,173.66,4074.0,167.3424,167.3906,167.3232,167.3714,4074.0
2019-11-14 13:40:00,173.68,173.69,173.62,173.67,5356.0,167.3906,167.4003,167.3328,167.381,5356.0
2019-11-14 13:50:00,173.67,173.7,173.29,173.48,17241.0,167.381,167.4099,167.0148,167.1979,17241.0
2019-11-14 14:00:00,173.47,173.66,173.46,173.65,7496.0,167.1882,167.3714,167.1786,167.3617,7496.0
2019-11-14 14:10:00,173.64,173.77,173.63,173.77,9500.0,167.3521,167.4774,167.3424,167.4774,9500.0
2019-11-14 14:20:00,173.76,173.78,173.67,173.77,11280.0,167.4677,167.487,167.381,167.4774,11280.0
2019-11-14 14:30:00,173.73,173.79,173.73,173.75,8603.0,167.4388,167.4967,167.4388,167.4581,8603.0
2019-11-14 14:40:00,173.75,173.8,173.72,173.79,7837.0,167.4581,167.5063,167.4292,167.4967,7837.0
2019-11-14 14:50:00,173.8,173.82,173.77,173.79,5449.0,167.5063,167.5256,167.4774,167.4967,5449.0
2019-11-14 15:00:00,173.81,173.83,173.76,173.83,5323.0,167.5159,167.5352,167.4677,167.5352,5323.0
2019-11-14 15:10:00,173.84,173.85,173.74,173.8,56646.0,167.5448,167.5545,167.4485,167.5063,56646.0
2019-11-14 15:20:00,173.82,173.92,173.82,173.92,8390.0,167.5256,167.6219,167.5256,167.6219,8390.0
2019-11-14 15:30:00,173.93,174.02,173.89,173.95,15323.0,167.6316,167.7183,167.593,167.6509,15323.0
2019-11-14 15:40:00,173.94,173.95,173.83,173.91,10136.0,167.6412,167.6509,167.5352,167.6123,10136.0
2019-11-14 15:50:00,173.95,174.02,173.85,173.93,9296.0,167.6509,167.7183,167.5545,167.6316,9296.0
2019-11-15 09:30:00,174.9,175.0,174.39,174.45,21390.0,168.5665,168.6628,168.0749,168.1328,21390.0
2019-11-15 09:40:00,174.44,174.54,174.32,174.52,5452.0,168.1231,168.2195,168.0075,168.2002,5452.0
2019-11-15 09:50:00,174.56,174.59,174.45,174.46,9489.0,168.2388,168.2677,168.1328,168.1424,9489.0
2019-11-15 10:00:00,174.47,174.58,174.47,174.49,10476.0,168.152,168.258,168.152,168.1713,10476.0
2019-11-15 10:10:00,174.56,174.75,174.52,174.75,8048.0,168.2388,168.4219,168.2002,168.4219,8048.0
2019-11-15 10:20:00,174.74,174.84,174.73,174.83,6887.0,168.4123,168.5086,168.4026,168.499,6887.0
2019-11-15 10:30:00,174.84,174.84,174.68,174.69,6736.0,168.5086,168.5086,168.3544,168.3641,6736.0
2019-11-15 10:40:00,174.7,174.81,174.68,174.81,2753.0,168.3737,168.4797,168.3544,168.4797,2753.0
2019-11-15 10:50:00,174.81,174.85,174.78,174.84,7740.0,168.4797,168.5183,168.4508,168.5086,7740.0
2019-11-15 11:00:00,174.84,175.08,174.84,175.06,6607.0,168.5086,168.7399,168.5086,168.7207,6607.0
2019-11-15 11:10:00,175.07,175.08,174.97,175.0,7297.0,168.7303,168.7399,168.6339,168.6628,7297.0
2019-11-15 11:20:00,174.98,175.07,174.96,175.06,43826.0,168.6436,168.7303,168.6243,168.7207,43826.0
2019-11-15 11:30:00,175.05,175.08,175.02,175.04,2523.0,168.711,168.7399,168.6821,168.7014,2523.0
2019-11-15 11:40:00,175.02,175.04,174.92,174.96,4390.0,168.6821,168.7014,168.5857,168.6243,4390.0
2019-11-15 11:50:00,174.95,174.97,174.88,174.97,17035.0,168.6146,168.6339,168.5472,168.6339,17035.0
2019-11-15 12:00:00,174.94,175.06,174.94,175.03,12093.0,168.605,168.7207,168.605,168.6918,12093.0
2019-11-15 12:10:00,175.01,175.06,174.98,175.0,147689.0,168.6725,168.7207,168.6436,168.6628,147689.0
2019-11-15 12:20:00,175.02,175.03,174.93,174.98,43580.0,168.6821,168.6918,168.5954,168.6436,43580.0
2019-11-15 12:30:00,174.94,174.98,174.92,174.94,7794.0,168.605,168.6436,168.5857,168.605,7794.0
2019-11-15 12:40:00,174.95,175.04,174.95,175.04,6230.0,168.6146,168.7014,168.6146,168.7014,6230.0
2019-11-15 12:50:00,175.05,175.05,174.96,174.97,1953.0,168.711,168.711,168.6243,168.6339,1953.0
2019-11-15 13:00:00,174.99,175.01,174.93,174.97,4245.0,168.6532,168.6725,168.5954,168.6339,4245.0
2019-11-15 13:10:00,175.0,175.0,174.98,175.0,7162.0,168.6628,168.6628,168.6436,168.6628,7162.0
2019-11-15 13:20:00,174.97,174.97,174.89,174.9,3671.0,168.6339,168.6339,168.5568,168.5665,3671.0
2019-11-15 13:30:00,174.92,174.93,174.89,174.9,5226.0,168.5857,168.5954,168.5568,168.5665,5226.0
2019-11-15 13:40:00,174.94,174.94,174.9,174.92,5417.0,168.605,168.605,168.5665,168.5857,5417.0
2019-11-15 13:50:00,174.95,174.97,174.92,174.93,7354.0,168.6146,168.6339,168.5857,168.5954,7354.0
2019-11-15 14:00:00,174.95,174.99,174.93,174.95,11725.0,168.6146,168.6532,168.5954,168.6146,11725.0
2019-11-15 14:10:00,174.97,175.08,174.97,175.02,9894.0,168.6339,168.7399,168.6339,168.6821,9894.0
2019-11-15 14:20:00,175.01,175.04,174.96,174.97,8820.0,168.6725,168.7014,168.6243,168.6339,8820.0
2019-11-15 14:30:00,174.98,174.98,174.91,174.93,6607.0,168.6436,168.6436,168.5761,168.5954,6607.0
2019-11-15 14:40:00,174.95,175.03,174.95,174.97,9874.0,168.6146,168.6918,168.6146,168.6339,9874.0
2019-11-15 14:50:00,174.96,175.01,174.95,174.99,4862.0,168.6243,168.6725,168.6146,168.6532,4862.0
2019-11-15 15:00:00,174.98,175.03,174.95,174.95,26459.0,168.6436,168.6918,168.6146,168.6146,26459.0
2019-11-15 15:10:00,174.97,174.97,174.92,174.92,6938.0,168.6339,168.6339,168.5857,168.5857,6938.0
2019-11-15 15:20:00,174.92,174.94,174.78,174.79,42723.0,168.5857,168.605,168.4508,168.4604,42723.0
2019-11-15 15:30:00,174.81,174.85,174.76,174.84,11747.0,168.4797,168.5183,168.4315,168.5086,11747.0
2019-11-15 15:40:00,174.84,174.99,174.79,174.95,8387.0,168.5086,168.6532,168.4604,168.6146,8387.0
2019-11-15 15:50:00,174.97,175.22,174.97,175.22,25043.0,168.6339,168.8749,168.6339,168.8749,25043.0
2019-11-18 09:30:00,175.03,175.07,174.93,174.94,33355.0,168.6918,168.7303,168.5954,168.605,33355.0
2019-11-18 09:40:00,174.95,175.06,174.74,175.06,8329.0,168.6146,168.7207,168.4123,168.7207,8329.0
2019-11-18 09:50:00,175.06,175.1,174.98,175.07,3654.0,168.7207,168.7592,168.6436,168.7303,3654.0
2019-11-18 10:00:00,175.1,175.15,174.98,174.99,3014.0,168.7592,168.8074,168.6436,168.6532,3014.0
2019-11-18 10:10:00,175.0,175.1,174.9,174.95,6691.0,168.6628,168.7592,168.5665,168.6146,6691.0
2019-11-18 10:20:00,174.97,175.01,174.78,174.78,12620.0,168.6339,168.6725,168.4508,168.4508,12620.0
2019-11-18 10:30:00,174.87,175.07,174.87,175.06,14379.0,168.5375,168.7303,168.5375,168.7207,14379.0
2019-11-18 10:40:00,175.06,175.23,175.06,175.21,9470.0,168.7207,168.8845,168.7207,168.8652,9470.0
2019-11-18 10:50:00,175.24,175.28,175.13,175.15,21779.0,168.8941,168.9327,168.7881,168.8074,21779.0
2019-11-18 11:00:00,175.14,175.14,175.04,175.05,8740.0,168.7978,168.7978,168.7014,168.711,8740.0
2019-11-18 11:10:00,175.13,175.29,175.06,175.13,13379.0,168.7881,168.9423,168.7207,168.7881,13379.0
2019-11-18 11:20:00,175.11,175.32,175.11,175.21,20845.0,168.7689,168.9712,168.7689,168.8652,20845.0
2019-11-18 11:30:00,175.23,175.38,175.22,175.38,3798.0,168.8845,169.0291,168.8749,169.0291,3798.0
2019-11-18 11:40:00,175.33,175.37,175.27,175.34,16428.0,168.9809,169.0194,168.9231,168.9905,16428.0
2019-11-18 11:50:00,175.35,175.37,175.31,175.34,5764.0,169.0002,169.0194,168.9616,168.9905,5764.0
2019-11-18 12:00:00,175.34,175.37,175.3,175.35,3234.0,168.9905,169.0194,168.952,169.0002,3234.0
2019-11-18 12:10:00,175.34,175.38,175.33,175.35,4223.0,168.9905,169.0291,168.9809,169.0002,4223.0
2019-11-18 12:20:00,175.38,175.38,175.28,175.28,4751.0,169.0291,169.0291,168.9327,168.9327,4751.0
2019-11-18 12:30:00,175.2,175.24,175.15,175.24,4405.0,168.8556,168.8941,168.8074,168.8941,4405.0
2019-11-18 12:40:00,175.26,175.29,175.22,175.26,8802.0,168.9134,168.9423,168.8749,168.9134,8802.0
2019-11-18 12:50:00,175.27,175.28,175.22,175.27,5007.0,168.9231,168.9327,168.8749,168.9231,5007.0
2019-11-18 13:00:00,175.23,175.28,175.22,175.24,5446.0,168.8845,168.9327,168.8749,168.8941,5446.0
2019-11-18 13:10:00,175.28,175.34,175.25,175.33,6376.0,168.9327,168.9905,168.9038,168.9809,6376.0
2019-11-18 13:20:00,175.33,175.41,175.32,175.4,6128.0,168.9809,169.058,168.9712,169.0484,6128.0
2019-11-18 13:30:00,175.38,175.46,175.37,175.45,5164.0,169.0291,169.1062,169.0194,169.0965,5164.0
2019-11-18 13:40:00,175.45,175.54,175.43,175.54,14395.0,169.0965,169.1833,169.0773,169.1833,14395.0
2019-11-18 13:50:00,175.53,175.55,175.49,175.52,4625.0,169.1736,169.1929,169.1351,169.164,4625.0
2019-11-18 14:00:00,175.54,175.54,175.42,175.5,6451.0,169.1833,169.1833,169.0676,169.1447,6451.0
2019-11-18 14:10:00,175.5,175.58,175.5,175.53,10827.0,169.1447,169.2218,169.1447,169.1736,10827.0
2019-11-18 14:20:00,175.55,175.67,175.54,175.62,15326.0,169.1929,169.3086,169.1833,169.2604,15326.0
2019-11-18 14:30:00,175.62,175.69,175.6,175.62,21983.0,169.2604,169.3279,169.2411,169.2604,21983.0
2019-11-18 14:40:00,175.65,175.7,175.61,175.61,30600.0,169.2893,169.3375,169.2507,169.2507,30600.0
2019-11-18 14:50:00,175.62,175.64,175.59,175.6,5769.0,169.2604,169.2797,169.2315,169.2411,5769.0
2019-11-18 15:00:00,175.6,175.64,175.55,175.59,16573.0,169.2411,169.2797,169.1929,169.2315,16573.0
2019-11-18 15:10:00,175.58,175.59,175.35,175.42,38562.0,169.2218,169.2315,169.0002,169.0676,38562.0
2019-11-18 15:20:00,175.41,175.47,175.4,175.45,16732.0,169.058,169.1158,169.0484,169.0965,16732.0
2019-11-18 15:30:00,175.47,175.47,175.32,175.37,13429.0,169.1158,169.1158,168.9712,169.0194,13429.0
2019-11-18 15:40:00,175.41,175.42,175.29,175.3,10867.0,169.058,169.0676,168.9423,168.952,10867.0
2019-11-18 15:50:00,175.28,175.45,175.23,175.45,22526.0,168.9327,169.0965,168.8845,169.0965,22526.0
2019-11-19 09:30:00,175.99,175.99,175.66,175.88,28032.0,169.617,169.617,169.2989,169.511,28032.0
2019-11-19 09:40:00,175.83,175.83,175.63,175.68,5642.0,169.4628,169.4628,169.27,169.3182,5642.0
2019-11-19 09:50:00,175.78,175.79,175.47,175.53,2542.0,169.4146,169.4242,169.1158,169.1736,2542.0
2019-11-19 10:00:00,175.61,175.61,175.37,175.38,7367.0,169.2507,169.2507,169.0194,169.0291,7367.0
2019-11-19 10:10:00,175.46,175.7,175.46,175.69,13489.0,169.1062,169.3375,169.1062,169.3279,13489.0
2019-11-19 10:20:00,175.65,175.68,175.59,175.61,11436.0,169.2893,169.3182,169.2315,169.2507,11436.0
2019-11-19 10:30:00,175.66,175.71,175.53,175.69,5309.0,169.2989,169.3471,169.1736,169.3279,5309.0
2019-11-19 10:40:00,175.7,175.73,175.43,175.46,4868.0,169.3375,169.3664,169.0773,169.1062,4868.0
2019-11-19 10:50:00,175.45,175.45,175.19,175.29,8254.0,169.0965,169.0965,168.846,168.9423,8254.0
2019-11-19 11:00:00,175.3,175.43,175.28,175.4,28085.0,168.952,169.0773,168.9327,169.0484,28085.0
2019-11-19 11:10:00,175.42,175.54,175.35,175.54,4890.0,169.0676,169.1833,169.0002,169.1833,4890.0
2019-11-19 11:20:00,175.57,175.72,175.5,175.71,3968.0,169.2122,169.3568,169.1447,169.3471,3968.0
2019-11-19 11:30:00,175.67,176.01,175.67,175.97,23616.0,169.3086,169.6363,169.3086,169.5977,23616.0
2019-11-19 11:40:00,175.9,175.93,175.73,175.75,3402.0,169.5302,169.5592,169.3664,169.3857,3402.0
2019-11-19 11:50:00,175.8,175.91,175.79,175.91,9725.0,169.4339,169.5399,169.4242,169.5399,9725.0
2019-11-19 12:00:00,175.9,175.9,175.61,175.67,11154.0,169.5302,169.5302,169.2507,169.3086,11154.0
2019-11-19 12:10:00,175.72,175.86,175.7,175.83,4735.0,169.3568,169.4917,169.3375,169.4628,4735.0
2019-11-19 12:20:00,175.83,175.94,175.79,175.85,6764.0,169.4628,169.5688,169.4242,169.4821,6764.0
2019-11-19 12:30:00,175.82,175.82,175.69,175.76,7610.0,169.4531,169.4531,169.3279,169.3953,7610.0
2019-11-19 12:40:00,175.74,175.79,175.65,175.78,4948.0,169.376,169.4242,169.2893,169.4146,4948.0
2019-11-19 12:50:00,175.77,175.81,175.75,175.81,3994.0,169.405,169.4435,169.3857,169.4435,3994.0
2019-11-19 13:00:00,175.79,175.81,175.65,175.71,8013.0,169.4242,169.4435,169.2893,169.3471,8013.0
2019-11-19 13:10:00,175.71,175.82,175.69,175.82,13723.0,169.3471,169.4531,169.3279,169.4531,13723.0
2019-11-19 13:20:00,175.81,175.86,175.76,175.77,5902.0,169.4435,169.4917,169.3953,169.405,5902.0
2019-11-19 13:30:00,175.77,175.81,175.76,175.8,7263.0,169.405,169.4435,169.3953,169.4339,7263.0
2019-11-19 13:40:00,175.83,175.88,175.82,175.88,16134.0,169.4628,169.511,169.4531,169.511,16134.0
2019-11-19 13:50:00,175.84,175.86,175.75,175.75,7468.0,169.4724,169.4917,169.3857,169.3857,7468.0
2019-11-19 14:00:00,175.79,176.04,175.79,176.0,7285.0,169.4242,169.6652,169.4242,169.6266,7285.0
2019-11-19 14:10:00,176.0,176.02,175.95,176.01,8185.0,169.6266,169.6459,169.5784,169.6363,8185.0
2019-11-19 14:20:00,176.02,176.13,176.01,176.08,10869.0,169.6459,169.7519,169.6363,169.7037,10869.0
2019-11-19 14:30:00,176.1,176.1,175.97,175.98,15299.0,169.723,169.723,169.5977,169.6073,15299.0
2019-11-19 14:40:00,176.0,176.05,175.97,176.02,12754.0,169.6266,169.6748,169.5977,169.6459,12754.0
2019-11-19 14:50:00,175.98,175.98,175.84,175.91,12765.0,169.6073,169.6073,169.4724,169.5399,12765.0
2019-11-19 15:00:00,175.91,175.98,175.87,175.95,35644.0,169.5399,169.6073,169.5013,169.5784,35644.0
2019-11-19 15:10:00,175.97,176.05,175.94,175.98,20111.0,169.5977,169.6748,169.5688,169.6073,20111.0
2019-11-19 15:20:00,175.97,175.99,175.82,175.84,13800.0,169.5977,169.617,169.4531,169.4724,13800.0
2019-11-19 15:30:00,175.85,176.0,175.83,175.95,13358.0,169.4821,169.6266,169.4628,169.5784,13358.0
2019-11-19 15:40:00,175.93,175.95,175.78,175.87,23341.0,169.5592,169.5784,169.4146,169.5013,23341.0
2019-11-19 15:50:00,175.84,175.86,175.75,175.78,43654.0,169.4724,169.4917,169.3857,169.4146,43654.0
2019-11-20 09:30:00,175.41,175.77,175.4,175.77,126970.0,169.058,169.405,169.0484,169.405,126970.0
2019-11-20 09:40:00,175.75,175.96,175.69,175.88,5810.0,169.3857,169.5881,169.3279,169.511,5810.0
2019-11-20 09:50:00,175.85,175.93,175.73,175.92,6735.0,169.4821,169.5592,169.3664,169.5495,6735.0
2019-11-20 10:00:00,175.91,176.0,175.9,175.94,5218.0,169.5399,169.6266,169.5302,169.5688,5218.0
2019-11-20 10:10:00,175.91,175.94,175.79,175.9,4921.0,169.5399,169.5688,169.4242,169.5302,4921.0
2019-11-20 10:20:00,175.94,175.97,175.77,175.92,14572.0,169.5688,169.5977,169.405,169.5495,14572.0
2019-11-20 10:30:00,175.95,176.11,175.9,175.99,5428.0,169.5784,169.7326,169.5302,169.617,5428.0
2019-11-20 10:40:00,176.0,176.01,175.87,175.95,12011.0,169.6266,169.6363,169.5013,169.5784,12011.0
2019-11-20 10:50:00,175.97,176.06,175.94,175.94,21416.0,169.5977,169.6845,169.5688,169.5688,21416.0
2019-11-20 11:00:00,175.99,175.99,175.86,175.87,3634.0,169.617,169.617,169.4917,169.5013,3634.0
2019-11-20 11:10:00,175.86,175.89,175.73,175.83,12171.0,169.4917,169.5206,169.3664,169.4628,12171.0
2019-11-20 11:20:00,175.83,175.89,175.77,175.77,4484.0,169.4628,169.5206,169.405,169.405,4484.0
2019-11-20 11:30:00,175.76,175.8,175.61,175.76,5502.0,169.3953,169.4339,169.2507,169.3953,5502.0
2019-11-20 11:40:00,175.76,175.76,175.57,175.6,2106.0,169.3953,169.3953,169.2122,169.2411,2106.0
2019-11-20 11:50:00,175.6,175.68,175.55,175.56,6176.0,169.2411,169.3182,169.1929,169.2026,6176.0
2019-11-20 12:00:00,175.59,175.59,175.46,175.58,4142.0,169.2315,169.2315,169.1062,169.2218,4142.0
2019-11-20 12:10:00,175.63,175.64,175.57,175.61,7089.0,169.27,169.2797,169.2122,169.2507,7089.0
2019-11-20 12:20:00,175.62,175.66,175.59,175.6,1424.0,169.2604,169.2989,169.2315,169.2411,1424.0
2019-11-20 12:30:00,175.59,175.68,175.51,175.68,4458.0,169.2315,169.3182,169.1544,169.3182,4458.0
2019-11-20 12:40:00,175.68,175.69,175.57,175.57,11176.0,169.3182,169.3279,169.2122,169.2122,11176.0
2019-11-20 12:50:00,175.58,175.59,174.42,174.83,27440.0,169.2218,169.2315,168.1038,168.499,27440.0
2019-11-20 13:00:00,174.77,174.85,174.43,174.47,13237.0,168.4412,168.5183,168.1135,168.152,13237.0
2019-11-20 13:10:00,174.42,174.42,174.06,174.14,13254.0,168.1038,168.1038,167.7569,167.834,13254.0
2019-11-20 13:20:00,174.18,174.45,174.17,174.25,12267.0,167.8725,168.1328,167.8629,167.94,12267.0
2019-11-20 13:30:00,174.22,174.4,174.16,174.28,8298.0,167.9111,168.0846,167.8533,167.9689,8298.0
2019-11-20 13:40:00,174.3,174.45,174.29,174.37,10374.0,167.9882,168.1328,167.9785,168.0557,10374.0
2019-11-20 13:50:00,174.4,174.76,174.37,174.6,10332.0,168.0846,168.4315,168.0557,168.2773,10332.0
2019-11-20 14:00:00,174.63,174.7,174.51,174.6,8053.0,168.3062,168.3737,168.1906,168.2773,8053.0
2019-11-20 14:10:00,174.59,174.73,174.53,174.66,7096.0,168.2677,168.4026,168.2099,168.3351,7096.0
2019-11-20 14:20:00,174.71,174.88,174.61,174.84,6670.0,168.3833,168.5472,168.287,168.5086,6670.0
2019-11-20 14:30:00,174.88,175.04,174.87,175.0,15284.0,168.5472,168.7014,168.5375,168.6628,15284.0
2019-11-20 14:40:00,175.02,175.07,174.83,174.9,45267.0,168.6821,168.7303,168.499,168.5665,45267.0
2019-11-20 14:50:00,174.91,174.98,174.88,174.88,18812.0,168.5761,168.6436,168.5472,168.5472,18812.0
2019-11-20 15:00:00,174.9,174.97,174.79,174.96,10392.0,168.5665,168.6339,168.4604,168.6243,10392.0
2019-11-20 15:10:00,175.0,175.08,174.84,174.84,27769.0,168.6628,168.7399,168.5086,168.5086,27769.0
2019-11-20 15:20:00,174.85,174.91,174.76,174.76,9901.0,168.5183,168.5761,168.4315,168.4315,9901.0
2019-11-20 15:30:00,174.75,174.8,174.67,174.79,15854.0,168.4219,168.4701,168.3448,168.4604,15854.0
2019-11-20 15:40:00,174.81,175.11,174.81,175.05,27834.0,168.4797,168.7689,168.4797,168.711,27834.0
2019-11-20 15:50:00,175.05,175.21,174.99,175.17,74464.0,168.711,168.8652,168.6532,168.8267,74464.0
2019-11-21 09:30:00,175.26,175.26,174.89,174.99,16501.0,168.9134,168.9134,168.5568,168.6532,16501.0
2019-11-21 09:40:00,174.97,174.98,174.78,174.89,6090.0,168.6339,168.6436,168.4508,168.5568,6090.0
2019-11-21 09:50:00,174.84,175.0,174.82,174.83,7953.0,168.5086,168.6628,168.4894,168.499,7953.0
2019-11-21 10:00:00,174.77,175.01,174.64,174.97,4154.0,168.4412,168.6725,168.3159,168.6339,4154.0
2019-11-21 10:10:00,174.96,175.06,174.5,174.56,5735.0,168.6243,168.7207,168.1809,168.2388,5735.0
2019-11-21 10:20:00,174.46,174.71,174.46,174.55,5939.0,168.1424,168.3833,168.1424,168.2291,5939.0
2019-11-21 10:30:00,174.57,174.57,174.31,174.5,9237.0,168.2484,168.2484,167.9978,168.1809,9237.0
2019-11-21 10:40:00,174.64,174.66,174.57,174.63,6560.0,168.3159,168.3351,168.2484,168.3062,6560.0
2019-11-21 10:50:00,174.62,174.69,174.49,174.65,18140.0,168.2966,168.3641,168.1713,168.3255,18140.0
2019-11-21 11:00:00,174.68,174.91,174.62,174.87,12795.0,168.3544,168.5761,168.2966,168.5375,12795.0
2019-11-21 11:10:00,174.79,174.82,174.69,174.74,17536.0,168.4604,168.4894,168.3641,168.4123,17536.0
2019-11-21 11:20:00,174.73,174.77,174.61,174.63,5479.0,168.4026,168.4412,168.287,168.3062,5479.0
2019-11-21 11:30:00,174.57,174.6,174.39,174.43,5251.0,168.2484,168.2773,168.0749,168.1135,5251.0
2019-11-21 11:40:00,174.42,174.63,174.4,174.56,4474.0,168.1038,168.3062,168.0846,168.2388,4474.0
2019-11-21 11:50:00,174.48,174.51,174.33,174.39,3139.0,168.1617,168.1906,168.0171,168.0749,3139.0
2019-11-21 12:00:00,174.34,174.51,174.33,174.49,9004.0,168.0267,168.1906,168.0171,168.1713,9004.0
2019-11-21 12:10:00,174.52,174.54,174.33,174.33,3691.0,168.2002,168.2195,168.0171,168.0171,3691.0
2019-11-21 12:20:00,174.33,174.53,174.32,174.49,8280.0,168.0171,168.2099,168.0075,168.1713,8280.0
2019-11-21 12:30:00,174.51,174.68,174.48,174.64,5104.0,168.1906,168.3544,168.1617,168.3159,5104.0
2019-11-21 12:40:00,174.68,174.7,174.59,174.59,5032.0,168.3544,168.3737,168.2677,168.2677,5032.0
2019-11-21 12:50:00,174.56,174.65,174.53,174.65,5223.0,168.2388,168.3255,168.2099,168.3255,5223.0
2019-11-21 13:00:00,174.64,174.71,174.64,174.68,9201.0,168.3159,168.3833,168.3159,168.3544,9201.0
2019-11-21 13:10:00,174.71,174.71,174.58,174.67,6704.0,168.3833,168.3833,168.258,168.3448,6704.0
2019-11-21 13:20:00,174.65,174.66,174.58,174.63,2817.0,168.3255,168.3351,168.258,168.3062,2817.0
2019-11-21 13:30:00,174.69,174.69,174.51,174.58,4949.0,168.3641,168.3641,168.1906,168.258,4949.0
2019-11-21 13:40:00,174.56,174.63,174.52,174.63,8654.0,168.2388,168.3062,168.2002,168.3062,8654.0
2019-11-21 13:50:00,174.63,174.64,174.53,174.53,11268.0,168.3062,168.3159,168.2099,168.2099,11268.0
2019-11-21 14:00:00,174.51,174.68,174.39,174.66,8655.0,168.1906,168.3544,168.0749,168.3351,8655.0
2019-11-21 14:10:00,174.64,174.71,174.59,174.66,7507.0,168.3159,168.3833,168.2677,168.3351,7507.0
2019-11-21 14:20:00,174.74,174.81,174.71,174.71,7561.0,168.4123,168.4797,168.3833,168.3833,7561.0
2019-11-21 14:30:00,174.78,174.87,174.75,174.84,16046.0,168.4508,168.5375,168.4219,168.5086,16046.0
2019-11-21 14:40:00,174.85,174.86,174.79,174.79,6242.0,168.5183,168.5279,168.4604,168.4604,6242.0
2019-11-21 14:50:00,174.76,174.79,174.75,174.76,12239.0,168.4315,168.4604,168.4219,168.4315,12239.0
2019-11-21 15:00:00,174.79,174.8,174.67,174.71,26038.0,168.4604,168.4701,168.3448,168.3833,26038.0
2019-11-21 15:10:00,174.72,174.77,174.65,174.68,11172.0,168.393,168.4412,168.3255,168.3544,11172.0
2019-11-21 15:20:00,174.68,174.71,174.62,174.62,33092.0,168.3544,168.3833,168.2966,168.2966,33092.0
2019-11-21 15:30:00,174.63,174.68,174.5,174.52,23065.0,168.3062,168.3544,168.1809,168.2002,23065.0
2019-11-21 15:40:00,174.5,174.54,174.44,174.5,9750.0,168.1809,168.2195,168.1231,168.1809,9750.0
2019-11-21 15:50:00,174.48,174.56,174.25,174.51,39144.0,168.1617,168.2388,167.94,168.1906,39144.0
2019-11-22 09:30:00,174.95,174.97,174.59,174.91,22947.0,168.6146,168.6339,168.2677,168.5761,22947.0
2019-11-22 09:40:00,174.86,174.86,174.69,174.71,2354.0,168.5279,168.5279,168.3641,168.3833,2354.0
2019-11-22 09:50:00,174.67,174.75,174.56,174.75,5515.0,168.3448,168.4219,168.2388,168.4219,5515.0
2019-11-22 10:00:00,174.8,174.8,174.55,174.55,4949.0,168.4701,168.4701,168.2291,168.2291,4949.0
2019-11-22 10:10:00,174.59,174.68,174.5,174.5,15897.0,168.2677,168.3544,168.1809,168.1809,15897.0
2019-11-22 10:20:00,174.53,174.6,174.29,174.29,7586.0,168.2099,168.2773,167.9785,167.9785,7586.0
2019-11-22 10:30:00,174.24,174.25,173.99,174.05,10844.0,167.9304,167.94,167.6894,167.7472,10844.0
2019-11-22 10:40:00,174.09,174.24,174.09,174.24,4688.0,167.7858,167.9304,167.7858,167.9304,4688.0
2019-11-22 10:50:00,174.17,174.23,174.05,174.17,4856.0,167.8629,167.9207,167.7472,167.8629,4856.0
2019-11-22 11:00:00,174.2,174.21,173.84,174.06,8942.0,167.8918,167.9014,167.5448,167.7569,8942.0
2019-11-22 11:10:00,174.09,174.1,173.94,173.99,7677.0,167.7858,167.7954,167.6412,167.6894,7677.0
2019-11-22 11:20:00,173.97,174.13,173.97,174.13,11214.0,167.6701,167.8243,167.6701,167.8243,11214.0
2019-11-22 11:30:00,174.16,174.22,174.12,174.18,3379.0,167.8533,167.9111,167.8147,167.8725,3379.0
2019-11-22 11:40:00,174.21,174.32,174.17,174.29,3598.0,167.9014,168.0075,167.8629,167.9785,3598.0
2019-11-22 11:50:00,174.28,174.32,174.26,174.26,10941.0,167.9689,168.0075,167.9496,167.9496,10941.0
2019-11-22 12:00:00,174.25,174.28,174.2,174.22,9947.0,167.94,167.9689,167.8918,167.9111,9947.0
2019-11-22 12:10:00,174.29,174.29,174.16,174.25,4166.0,167.9785,167.9785,167.8533,167.94,4166.0
2019-11-22 12:20:00,174.31,174.36,174.3,174.33,4364.0,167.9978,168.046,167.9882,168.0171,4364.0
2019-11-22 12:30:00,174.31,174.32,174.24,174.31,2608.0,167.9978,168.0075,167.9304,167.9978,2608.0
2019-11-22 12:40:00,174.35,174.41,174.31,174.4,3854.0,168.0364,168.0942,167.9978,168.0846,3854.0
2019-11-22 12:50:00,174.42,174.46,174.39,174.42,2670.0,168.1038,168.1424,168.0749,168.1038,2670.0
2019-11-22 13:00:00,174.42,174.5,174.39,174.5,5212.0,168.1038,168.1809,168.0749,168.1809,5212.0
2019-11-22 13:10:00,174.52,174.52,174.45,174.46,3453.0,168.2002,168.2002,168.1328,168.1424,3453.0
2019-11-22 13:20:00,174.44,174.49,174.42,174.44,9745.0,168.1231,168.1713,168.1038,168.1231,9745.0
2019-11-22 13:30:00,174.46,174.47,174.4,174.4,3846.0,168.1424,168.152,168.0846,168.0846,3846.0
2019-11-22 13:40:00,174.43,174.44,174.33,174.33,12983.0,168.1135,168.1231,168.0171,168.0171,12983.0
2019-11-22 13:50:00,174.31,174.38,174.25,174.37,4722.0,167.9978,168.0653,167.94,168.0557,4722.0
2019-11-22 14:00:00,174.38,174.38,174.27,174.3,9318.0,168.0653,168.0653,167.9593,167.9882,9318.0
2019-11-22 14:10:00,174.28,174.33,174.27,174.33,1067.0,167.9689,168.0171,167.9593,168.0171,1067.0
2019-11-22 14:20:00,174.36,174.38,174.32,174.33,17190.0,168.046,168.0653,168.0075,168.0171,17190.0
2019-11-22 14:30:00,174.34,174.44,174.33,174.41,14794.0,168.0267,168.1231,168.0171,168.0942,14794.0
2019-11-22 14:40:00,174.42,174.48,174.38,174.46,8791.0,168.1038,168.1617,168.0653,168.1424,8791.0
2019-11-22 14:50:00,174.45,174.51,174.4,174.41,9526.0,168.1328,168.1906,168.0846,168.0942,9526.0
2019-11-22 15:00:00,174.46,174.46,174.39,174.44,18043.0,168.1424,168.1424,168.0749,168.1231,18043.0
2019-11-22 15:10:00,174.5,174.54,174.47,174.51,10554.0,168.1809,168.2195,168.152,168.1906,10554.0
2019-11-22 15:20:00,174.49,174.55,174.48,174.52,9932.0,168.1713,168.2291,168.1617,168.2002,9932.0
2019-11-22 15:30:00,174.51,174.57,174.46,174.46,9966.0,168.1906,168.2484,168.1424,168.1424,9966.0
2019-11-22 15:40:00,174.43,174.48,174.35,174.35,11060.0,168.1135,168.1617,168.0364,168.0364,11060.0
2019-11-22 15:50:00,174.34,174.59,174.3,174.57,27996.0,168.0267,168.2677,167.9882,168.2484,27996.0
2019-11-25 09:30:00,175.29,175.72,175.01,175.67,29902.0,168.9423,169.3568,168.6725,169.3086,29902.0
2019-11-25 09:40:00,175.75,175.75,175.62,175.64,10043.0,169.3857,169.3857,169.2604,169.2797,10043.0
2019-11-25 09:50:00,175.71,175.9,175.7,175.82,11102.0,169.3471,169.5302,169.3375,169.4531,11102.0
2019-11-25 10:00:00,175.85,175.97,175.84,175.97,8734.0,169.4821,169.5977,169.4724,169.5977,8734.0
2019-11-25 10:10:00,176.0,176.0,175.83,175.84,3904.0,169.6266,169.6266,169.4628,169.4724,3904.0
2019-11-25 10:20:00,175.85,176.0,175.82,176.0,8590.0,169.4821,169.6266,169.4531,169.6266,8590.0
2019-11-25 10:30:00,176.05,176.12,176.05,176.09,3298.0,169.6748,169.7423,169.6748,169.7134,3298.0
2019-11-25 10:40:00,176.12,176.16,176.07,176.12,10340.0,169.7423,169.7808,169.6941,169.7423,10340.0
2019-11-25 10:50:00,176.09,176.12,176.03,176.03,5334.0,169.7134,169.7423,169.6555,169.6555,5334.0
2019-11-25 11:00:00,176.07,176.12,176.04,176.09,3451.0,169.6941,169.7423,169.6652,169.7134,3451.0
2019-11-25 11:10:00,176.09,176.15,176.05,176.05,5832.0,169.7134,169.7712,169.6748,169.6748,5832.0
2019-11-25 11:20:00,176.05,176.15,176.05,176.12,17760.0,169.6748,169.7712,169.6748,169.7423,17760.0
2019-11-25 11:30:00,176.1,176.12,176.05,176.12,3308.0,169.723,169.7423,169.6748,169.7423,3308.0
2019-11-25 11:40:00,176.15,176.16,176.09,176.16,7065.0,169.7712,169.7808,169.7134,169.7808,7065.0
2019-11-25 11:50:00,176.14,176.18,176.09,176.17,5750.0,169.7616,169.8001,169.7134,169.7905,5750.0
2019-11-25 12:00:00,176.17,176.21,176.14,176.14,8139.0,169.7905,169.829,169.7616,169.7616,8139.0
2019-11-25 12:10:00,176.16,176.16,176.06,176.06,4634.0,169.7808,169.7808,169.6845,169.6845,4634.0
2019-11-25 12:20:00,176.08,176.09,176.03,176.04,1684.0,169.7037,169.7134,169.6555,169.6652,1684.0
2019-11-25 12:30:00,176.04,176.08,176.02,176.05,5408.0,169.6652,169.7037,169.6459,169.6748,5408.0
2019-11-25 12:40:00,176.03,176.05,176.02,176.05,7812.0,169.6555,169.6748,169.6459,169.6748,7812.0
2019-11-25 12:50:00,176.05,176.06,176.01,176.06,4547.0,169.6748,169.6845,169.6363,169.6845,4547.0
2019-11-25 13:00:00,176.08,176.14,176.07,176.08,5096.0,169.7037,169.7616,169.6941,169.7037,5096.0
2019-11-25 13:10:00,176.05,176.08,176.03,176.07,4375.0,169.6748,169.7037,169.6555,169.6941,4375.0
2019-11-25 13:20:00,176.08,176.13,176.07,176.1,3035.0,169.7037,169.7519,169.6941,169.723,3035.0
2019-11-25 13:30:00,176.08,176.11,176.05,176.08,10222.0,169.7037,169.7326,169.6748,169.7037,10222.0
2019-11-25 13:40:00,176.1,176.1,176.02,176.05,3203.0,169.723,169.723,169.6459,169.6748,3203.0
2019-11-25 13:50:00,176.06,176.08,176.0,176.05,4759.0,169.6845,169.7037,169.6266,169.6748,4759.0
2019-11-25 14:00:00,176.01,176.05,176.0,176.04,8546.0,169.6363,169.6748,169.6266,169.6652,8546.0
2019-11-25 14:10:00,176.04,176.13,176.03,176.1,10188.0,169.6652,169.7519,169.6555,169.723,10188.0
2019-11-25 14:20:00,176.11,176.13,176.07,176.07,8278.0,169.7326,169.7519,169.6941,169.6941,8278.0
2019-11-25 14:30:00,176.09,176.1,176.04,176.1,23751.0,169.7134,169.723,169.6652,169.723,23751.0
2019-11-25 14:40:00,176.09,176.1,176.03,176.06,4942.0,169.7134,169.723,169.6555,169.6845,4942.0
2019-11-25 14:50:00,176.03,176.08,176.01,176.08,20545.0,169.6555,169.7037,169.6363,169.7037,20545.0
2019-11-25 15:00:00,176.07,176.13,176.06,176.09,4214.0,169.6941,169.7519,169.6845,169.7134,4214.0
2019-11-25 15:10:00,176.08,176.12,176.07,176.12,5845.0,169.7037,169.7423,169.6941,169.7423,5845.0
2019-11-25 15:20:00,176.12,176.23,176.11,176.22,24187.0,169.7423,169.8483,169.7326,169.8387,24187.0
2019-11-25 15:30:00,176.24,176.27,176.17,176.2,25802.0,169.8579,169.8868,169.7905,169.8194,25802.0
2019-11-25 15:40:00,176.2,176.22,176.13,176.17,10019.0,169.8194,169.8387,169.7519,169.7905,10019.0
2019-11-25 15:50:00,176.13,176.31,176.11,176.3,50826.0,169.7519,169.9254,169.7326,169.9158,50826.0
2019-11-26 09:30:00,176.4,176.59,176.33,176.59,23144.0,170.0121,170.1953,169.9447,170.1953,23144.0
2019-11-26 09:40:00,176.51,176.58,176.41,176.58,14447.0,170.1182,170.1856,170.0218,170.1856,14447.0
2019-11-26 09:50:00,176.61,176.79,176.56,176.75,7576.0,170.2145,170.388,170.1663,170.3495,7576.0
2019-11-26 10:00:00,176.79,176.8,176.54,176.55,18429.0,170.388,170.3977,170.1471,170.1567,18429.0
2019-11-26 10:10:00,176.6,176.72,176.59,176.71,5201.0,170.2049,170.3206,170.1953,170.3109,5201.0
2019-11-26 10:20:00,176.73,176.82,176.7,176.75,4210.0,170.3302,170.4169,170.3013,170.3495,4210.0
2019-11-26 10:30:00,176.74,176.78,176.68,176.71,5590.0,170.3398,170.3784,170.282,170.3109,5590.0
2019-11-26 10:40:00,176.71,176.86,176.71,176.83,10512.0,170.3109,170.4555,170.3109,170.4266,10512.0
2019-11-26 10:50:00,176.82,176.85,176.76,176.84,6137.0,170.4169,170.4458,170.3591,170.4362,6137.0
2019-11-26 11:00:00,176.85,176.91,176.81,176.9,14246.0,170.4458,170.5037,170.4073,170.494,14246.0
2019-11-26 11:10:00,176.9,176.96,176.9,176.9,9705.0,170.494,170.5519,170.494,170.494,9705.0
2019-11-26 11:20:00,176.87,177.0,176.86,176.89,12196.0,170.4651,170.5904,170.4555,170.4844,12196.0
2019-11-26 11:30:00,176.89,176.94,176.75,176.91,17619.0,170.4844,170.5326,170.3495,170.5037,17619.0
2019-11-26 11:40:00,176.9,176.98,176.89,176.92,5935.0,170.494,170.5711,170.4844,170.5133,5935.0
2019-11-26 11:50:00,176.96,176.99,176.95,176.96,3145.0,170.5519,170.5808,170.5422,170.5519,3145.0
2019-11-26 12:00:00,176.96,177.0,176.91,177.0,7216.0,170.5519,170.5904,170.5037,170.5904,7216.0
2019-11-26 12:10:00,177.01,177.07,177.0,177.05,9825.0,170.6,170.6579,170.5904,170.6386,9825.0
2019-11-26 12:20:00,177.06,177.07,177.03,177.03,1080.0,170.6482,170.6579,170.6193,170.6193,1080.0
2019-11-26 12:30:00,177.05,177.12,177.03,177.1,8997.0,170.6386,170.7061,170.6193,170.6868,8997.0
2019-11-26 12:40:00,177.05,177.09,177.02,177.03,20744.0,170.6386,170.6772,170.6097,170.6193,20744.0
2019-11-26 12:50:00,177.05,177.08,177.04,177.07,4263.0,170.6386,170.6675,170.629,170.6579,4263.0
2019-11-26 13:00:00,177.09,177.12,177.05,177.11,8761.0,170.6772,170.7061,170.6386,170.6964,8761.0
2019-11-26 13:10:00,177.05,177.11,177.05,177.09,4174.0,170.6386,170.6964,170.6386,170.6772,4174.0
2019-11-26 13:20:00,177.1,177.11,176.97,176.98,7996.0,170.6868,170.6964,170.5615,170.5711,7996.0
2019-11-26 13:30:00,177.02,177.02,176.9,176.92,9294.0,170.6097,170.6097,170.494,170.5133,9294.0
2019-11-26 13:40:00,176.92,176.97,176.88,176.93,13105.0,170.5133,170.5615,170.4748,170.5229,13105.0
2019-11-26 13:50:00,176.89,176.96,176.89,176.93,9403.0,170.4844,170.5519,170.4844,170.5229,9403.0
2019-11-26 14:00:00,176.91,176.99,176.91,176.96,8817.0,170.5037,170.5808,170.5037,170.5519,8817.0
2019-11-26 14:10:00,176.98,177.03,176.95,177.0,55949.0,170.5711,170.6193,170.5422,170.5904,55949.0
2019-11-26 14:20:00,177.02,177.02,176.92,176.94,7986.0,170.6097,170.6097,170.5133,170.5326,7986.0
2019-11-26 14:30:00,176.94,176.94,176.86,176.89,12622.0,170.5326,170.5326,170.4555,170.4844,12622.0
2019-11-26 14:40:00,176.87,176.93,176.85,176.92,16308.0,170.4651,170.5229,170.4458,170.5133,16308.0
2019-11-26 14:50:00,176.92,176.98,176.92,176.94,6060.0,170.5133,170.5711,170.5133,170.5326,6060.0
2019-11-26 15:00:00,176.93,176.95,176.8,176.82,7632.0,170.5229,170.5422,170.3977,170.4169,7632.0
2019-11-26 15:10:00,176.8,176.83,176.76,176.83,24805.0,170.3977,170.4266,170.3591,170.4266,24805.0
2019-11-26 15:20:00,176.82,176.87,176.8,176.87,14511.0,170.4169,170.4651,170.3977,170.4651,14511.0
2019-11-26 15:30:00,176.86,176.95,176.85,176.94,19967.0,170.4555,170.5422,170.4458,170.5326,19967.0
2019-11-26 15:40:00,176.94,177.07,176.92,177.07,20642.0,170.5326,170.6579,170.5133,170.6579,20642.0
2019-11-26 15:50:00,177.04,177.13,176.95,176.95,34660.0,170.629,170.7157,170.5422,170.5422,34660.0
2019-11-27 09:30:00,177.49,177.49,177.25,177.45,23901.0,171.0627,171.0627,170.8314,171.0241,23901.0
2019-11-27 09:40:00,177.31,177.34,177.15,177.3,15482.0,170.8892,170.9181,170.735,170.8795,15482.0
2019-11-27 09:50:00,177.3,177.39,177.26,177.35,4744.0,170.8795,170.9663,170.841,170.9277,4744.0
2019-11-27 10:00:00,177.34,177.4,177.33,177.34,4170.0,170.9181,170.9759,170.9085,170.9181,4170.0
2019-11-27 10:10:00,177.41,177.5,177.39,177.49,7939.0,170.9856,171.0723,170.9663,171.0627,7939.0
2019-11-27 10:20:00,177.48,177.55,177.43,177.55,7319.0,171.053,171.1205,171.0048,171.1205,7319.0
2019-11-27 10:30:00,177.53,177.58,177.5,177.53,3944.0,171.1012,171.1494,171.0723,171.1012,3944.0
2019-11-27 10:40:00,177.54,177.64,177.49,177.63,6068.0,171.1109,171.2072,171.0627,171.1976,6068.0
2019-11-27 10:50:00,177.6,177.66,177.57,177.65,6050.0,171.1687,171.2265,171.1398,171.2169,6050.0
2019-11-27 11:00:00,177.66,177.74,177.63,177.63,6789.0,171.2265,171.3036,171.1976,171.1976,6789.0
2019-11-27 11:10:00,177.65,177.69,177.62,177.66,4694.0,171.2169,171.2554,171.188,171.2265,4694.0
2019-11-27 11:20:00,177.68,177.73,177.61,177.71,15299.0,171.2458,171.294,171.1783,171.2747,15299.0
2019-11-27 11:30:00,177.73,177.79,177.69,177.78,6278.0,171.294,171.3518,171.2554,171.3422,6278.0
2019-11-27 11:40:00,177.76,177.84,177.75,177.84,6472.0,171.3229,171.4,171.3133,171.4,6472.0
2019-11-27 11:50:00,177.86,177.87,177.79,177.84,4409.0,171.4193,171.4289,171.3518,171.4,4409.0
2019-11-27 12:00:00,177.87,177.93,177.84,177.91,4060.0,171.4289,171.4867,171.4,171.4675,4060.0
2019-11-27 12:10:00,177.86,177.94,177.86,177.89,1816.0,171.4193,171.4964,171.4193,171.4482,1816.0
2019-11-27 12:20:00,177.88,177.88,177.81,177.83,10800.0,171.4385,171.4385,171.3711,171.3904,10800.0
2019-11-27 12:30:00,177.84,177.88,177.81,177.86,11259.0,171.4,171.4385,171.3711,171.4193,11259.0
2019-11-27 12:40:00,177.85,177.89,177.82,177.85,5659.0,171.4096,171.4482,171.3807,171.4096,5659.0
2019-11-27 12:50:00,177.87,177.91,177.85,177.89,16568.0,171.4289,171.4675,171.4096,171.4482,16568.0
2019-11-27 13:00:00,177.87,177.95,177.85,177.93,8629.0,171.4289,171.506,171.4096,171.4867,8629.0
2019-11-27 13:10:00,177.91,177.99,177.88,177.95,6591.0,171.4675,171.5446,171.4385,171.506,6591.0
2019-11-27 13:20:00,177.97,178.01,177.94,177.99,23595.0,171.5253,171.5638,171.4964,171.5446,23595.0
2019-11-27 13:30:00,178.0,178.05,177.96,178.03,10905.0,171.5542,171.6024,171.5156,171.5831,10905.0
2019-11-27 13:40:00,178.01,178.02,177.94,177.97,9388.0,171.5638,171.5735,171.4964,171.5253,9388.0
2019-11-27 13:50:00,177.95,177.99,177.93,177.96,9337.0,171.506,171.5446,171.4867,171.5156,9337.0
2019-11-27 14:00:00,177.93,177.98,177.89,177.94,5270.0,171.4867,171.5349,171.4482,171.4964,5270.0
2019-11-27 14:10:00,177.95,178.01,177.91,177.93,23453.0,171.506,171.5638,171.4675,171.4867,23453.0
2019-11-27 14:20:00,177.95,178.01,177.94,177.97,5201.0,171.506,171.5638,171.4964,171.5253,5201.0
2019-11-27 14:30:00,177.97,177.98,177.91,177.96,12053.0,171.5253,171.5349,171.4675,171.5156,12053.0
2019-11-27 14:40:00,177.96,177.98,177.95,177.95,3450.0,171.5156,171.5349,171.506,171.506,3450.0
2019-11-27 14:50:00,177.92,177.95,177.92,177.93,6037.0,171.4771,171.506,171.4771,171.4867,6037.0
2019-11-27 15:00:00,177.93,177.96,177.87,177.92,30922.0,171.4867,171.5156,171.4289,171.4771,30922.0
2019-11-27 15:10:00,177.94,177.98,177.92,177.97,9167.0,171.4964,171.5349,171.4771,171.5253,9167.0
2019-11-27 15:20:00,177.97,178.0,177.94,177.97,8803.0,171.5253,171.5542,171.4964,171.5253,8803.0
2019-11-27 15:30:00,177.95,177.99,177.92,177.93,6981.0,171.506,171.5446,171.4771,171.4867,6981.0
2019-11-27 15:40:00,177.95,178.04,177.95,177.98,8926.0,171.506,171.5928,171.506,171.5349,8926.0
2019-11-27 15:50:00,177.98,178.11,177.98,178.08,13843.0,171.5349,171.6602,171.5349,171.6313,13843.0
2019-11-29 09:30:00,177.84,177.84,177.57,177.84,25123.0,171.4,171.4,171.1398,171.4,25123.0
2019-11-29 09:40:00,177.81,177.81,177.54,177.62,11413.0,171.3711,171.3711,171.1109,171.188,11413.0
2019-11-29 09:50:00,177.68,177.87,177.6,177.87,6031.0,171.2458,171.4289,171.1687,171.4289,6031.0
2019-11-29 10:00:00,177.82,177.93,177.79,177.93,10835.0,171.3807,171.4867,171.3518,171.4867,10835.0
2019-11-29 10:10:00,177.93,177.94,177.84,177.86,7613.0,171.4867,171.4964,171.4,171.4193,7613.0
2019-11-29 10:20:00,177.83,177.86,177.78,177.78,7953.0,171.3904,171.4193,171.3422,171.3422,7953.0
2019-11-29 10:30:00,177.76,177.83,177.64,177.82,12891.0,171.3229,171.3904,171.2072,171.3807,12891.0
2019-11-29 10:40:00,177.81,177.84,177.76,177.84,5260.0,171.3711,171.4,171.3229,171.4,5260.0
2019-11-29 10:50:00,177.88,177.88,177.76,177.76,6801.0,171.4385,171.4385,171.3229,171.3229,6801.0
2019-11-29 11:00:00,177.76,177.76,177.66,177.7,6423.0,171.3229,171.3229,171.2265,171.2651,6423.0
2019-11-29 11:10:00,177.7,177.74,177.61,177.67,14337.0,171.2651,171.3036,171.1783,171.2361,14337.0
2019-11-29 11:20:00,177.66,177.73,177.66,177.7,10813.0,171.2265,171.294,171.2265,171.2651,10813.0
2019-11-29 11:30:00,177.64,177.72,177.59,177.68,4936.0,171.2072,171.2843,171.159,171.2458,4936.0
2019-11-29 11:40:00,177.7,177.7,177.56,177.58,12368.0,171.2651,171.2651,171.1301,171.1494,12368.0
2019-11-29 11:50:00,177.56,177.68,177.48,177.67,33448.0,171.1301,171.2458,171.053,171.2361,33448.0
2019-11-29 12:00:00,177.68,177.68,177.61,177.61,13669.0,171.2458,171.2458,171.1783,171.1783,13669.0
2019-11-29 12:10:00,177.62,177.62,177.43,177.43,6632.0,171.188,171.188,171.0048,171.0048,6632.0
2019-11-29 12:20:00,177.45,177.51,177.42,177.43,4785.0,171.0241,171.0819,170.9952,171.0048,4785.0
2019-11-29 12:30:00,177.44,177.46,177.39,177.43,15403.0,171.0145,171.0338,170.9663,171.0048,15403.0
2019-11-29 12:40:00,177.35,177.41,177.31,177.39,4490.0,170.9277,170.9856,170.8892,170.9663,4490.0
2019-11-29 12:50:00,177.37,177.55,177.29,177.36,17150.0,170.947,171.1205,170.8699,170.9374,17150.0
2019-12-02 09:30:00,177.54,177.54,176.59,176.59,24342.0,171.1109,171.1109,170.1953,170.1953,24342.0
2019-12-02 09:40:00,176.49,176.52,176.25,176.26,7109.0,170.0989,170.1278,169.8676,169.8772,7109.0
2019-12-02 09:50:00,176.25,176.28,175.85,175.85,8081.0,169.8676,169.8965,169.4821,169.4821,8081.0
2019-12-02 10:00:00,175.78,175.78,175.1,175.29,22470.0,169.4146,169.4146,168.7592,168.9423,22470.0
2019-12-02 10:10:00,175.36,175.7,175.36,175.43,4891.0,169.0098,169.3375,169.0098,169.0773,4891.0
2019-12-02 10:20:00,175.5,175.5,175.2,175.36,11352.0,169.1447,169.1447,168.8556,169.0098,11352.0
2019-12-02 10:30:00,175.38,175.38,174.71,175.01,25495.0,169.0291,169.0291,168.3833,168.6725,25495.0
2019-12-02 10:40:00,175.02,175.32,174.98,174.98,25900.0,168.6821,168.9712,168.6436,168.6436,25900.0
2019-12-02 10:50:00,175.06,175.06,174.79,174.8,20556.0,168.7207,168.7207,168.4604,168.4701,20556.0
2019-12-02 11:00:00,174.91,174.91,174.67,174.71,11751.0,168.5761,168.5761,168.3448,168.3833,11751.0
2019-12-02 11:10:00,174.68,174.88,174.61,174.85,7650.0,168.3544,168.5472,168.287,168.5183,7650.0
2019-12-02 11:20:00,174.89,175.03,174.88,174.98,8044.0,168.5568,168.6918,168.5472,168.6436,8044.0
2019-12-02 11:30:00,174.92,174.99,174.7,174.81,15357.0,168.5857,168.6532,168.3737,168.4797,15357.0
2019-12-02 11:40:00,174.98,175.12,174.9,175.12,6009.0,168.6436,168.7785,168.5665,168.7785,6009.0
2019-12-02 11:50:00,175.18,175.26,175.13,175.24,11481.0,168.8363,168.9134,168.7881,168.8941,11481.0
2019-12-02 12:00:00,175.26,175.39,175.26,175.38,10749.0,168.9134,169.0387,168.9134,169.0291,10749.0
2019-12-02 12:10:00,175.38,175.44,175.3,175.36,11801.0,169.0291,169.0869,168.952,169.0098,11801.0
2019-12-02 12:20:00,175.26,175.38,174.89,175.12,10287.0,168.9134,169.0291,168.5568,168.7785,10287.0
2019-12-02 12:30:00,175.14,175.14,174.96,174.98,3135.0,168.7978,168.7978,168.6243,168.6436,3135.0
2019-12-02 12:40:00,175.0,175.16,174.97,175.05,15113.0,168.6628,168.817,168.6339,168.711,15113.0
2019-12-02 12:50:00,175.08,175.13,175.02,175.03,2954.0,168.7399,168.7881,168.6821,168.6918,2954.0
2019-12-02 13:00:00,175.06,175.39,175.02,175.38,4640.0,168.7207,169.0387,168.6821,169.0291,4640.0
2019-12-02 13:10:00,175.35,175.44,175.35,175.39,4196.0,169.0002,169.0869,169.0002,169.0387,4196.0
2019-12-02 13:20:00,175.42,175.5,175.36,175.46,3001.0,169.0676,169.1447,169.0098,169.1062,3001.0
2019-12-02 13:30:00,175.42,175.47,175.35,175.4,5084.0,169.0676,169.1158,169.0002,169.0484,5084.0
2019-12-02 13:40:00,175.42,175.55,175.4,175.54,14786.0,169.0676,169.1929,169.0484,169.1833,14786.0
2019-12-02 13:50:00,175.53,175.58,175.49,175.5,7147.0,169.1736,169.2218,169.1351,169.1447,7147.0
2019-12-02 14:00:00,175.48,175.54,175.46,175.54,8699.0,169.1255,169.1833,169.1062,169.1833,8699.0
2019-12-02 14:10:00,175.54,175.68,175.54,175.6,6880.0,169.1833,169.3182,169.1833,169.2411,6880.0
2019-12-02 14:20:00,175.66,175.75,175.61,175.69,24881.0,169.2989,169.3857,169.2507,169.3279,24881.0
2019-12-02 14:30:00,175.75,175.78,175.66,175.67,10505.0,169.3857,169.4146,169.2989,169.3086,10505.0
2019-12-02 14:40:00,175.7,175.8,175.68,175.77,8959.0,169.3375,169.4339,169.3182,169.405,8959.0
2019-12-02 14:50:00,175.77,175.78,175.6,175.69,16603.0,169.405,169.4146,169.2411,169.3279,16603.0
2019-12-02 15:00:00,175.71,175.71,175.46,175.49,19010.0,169.3471,169.3471,169.1062,169.1351,19010.0
2019-12-02 15:10:00,175.48,175.58,175.42,175.58,7486.0,169.1255,169.2218,169.0676,169.2218,7486.0
2019-12-02 15:20:00,175.56,175.57,175.34,175.36,5255.0,169.2026,169.2122,168.9905,169.0098,5255.0
2019-12-02 15:30:00,175.34,175.57,175.34,175.56,6308.0,168.9905,169.2122,168.9905,169.2026,6308.0
2019-12-02 15:40:00,175.5,175.64,175.48,175.52,22248.0,169.1447,169.2797,169.1255,169.164,22248.0
2019-12-02 15:50:00,175.47,175.47,175.19,175.21,21080.0,169.1158,169.1158,168.846,168.8652,21080.0
2019-12-03 09:30:00,173.18,173.65,172.86,173.2,60811.0,166.9087,167.3617,166.6003,166.928,60811.0
2019-12-03 09:40:00,173.19,173.45,172.78,172.84,34770.0,166.9184,167.169,166.5232,166.5811,34770.0
2019-12-03 09:50:00,172.76,173.36,172.72,173.33,12728.0,166.504,167.0822,166.4654,167.0533,12728.0
2019-12-03 10:00:00,173.32,173.43,173.11,173.11,17073.0,167.0437,167.1497,166.8413,166.8413,17073.0
2019-12-03 10:10:00,173.03,173.69,173.0,173.69,8057.0,166.7642,167.4003,166.7353,167.4003,8057.0
2019-12-03 10:20:00,173.58,173.64,173.35,173.39,12912.0,167.2943,167.3521,167.0726,167.1111,12912.0
2019-12-03 10:30:00,173.35,173.65,173.33,173.43,14145.0,167.0726,167.3617,167.0533,167.1497,14145.0
2019-12-03 10:40:00,173.48,173.66,173.14,173.14,13853.0,167.1979,167.3714,166.8702,166.8702,13853.0
2019-12-03 10:50:00,173.07,173.37,173.07,173.37,9811.0,166.8027,167.0919,166.8027,167.0919,9811.0
2019-12-03 11:00:00,173.29,173.3,173.07,173.2,12705.0,167.0148,167.0244,166.8027,166.928,12705.0
2019-12-03 11:10:00,173.25,173.55,173.17,173.42,8553.0,166.9762,167.2653,166.8991,167.1401,8553.0
2019-12-03 11:20:00,173.36,173.46,173.25,173.28,7097.0,167.0822,167.1786,166.9762,167.0051,7097.0
2019-12-03 11:30:00,173.23,173.46,173.16,173.42,15967.0,166.9569,167.1786,166.8895,167.1401,15967.0
2019-12-03 11:40:00,173.45,173.49,173.42,173.45,1879.0,167.169,167.2075,167.1401,167.169,1879.0
2019-12-03 11:50:00,173.47,173.48,173.39,173.44,8473.0,167.1882,167.1979,167.1111,167.1593,8473.0
2019-12-03 12:00:00,173.41,173.48,173.31,173.48,2590.0,167.1304,167.1979,167.034,167.1979,2590.0
2019-12-03 12:10:00,173.49,173.61,173.44,173.61,3919.0,167.2075,167.3232,167.1593,167.3232,3919.0
2019-12-03 12:20:00,173.58,173.67,173.58,173.61,5189.0,167.2943,167.381,167.2943,167.3232,5189.0
2019-12-03 12:30:00,173.63,173.65,173.54,173.6,5625.0,167.3424,167.3617,167.2557,167.3135,5625.0
2019-12-03 12:40:00,173.61,173.64,173.52,173.63,4346.0,167.3232,167.3521,167.2364,167.3424,4346.0
2019-12-03 12:50:00,173.61,173.65,173.57,173.63,2710.0,167.3232,167.3617,167.2846,167.3424,2710.0
2019-12-03 13:00:00,173.69,173.76,173.65,173.69,13078.0,167.4003,167.4677,167.3617,167.4003,13078.0
2019-12-03 13:10:00,173.69,173.85,173.68,173.78,1955.0,167.4003,167.5545,167.3906,167.487,1955.0
2019-12-03 13:20:00,173.84,173.96,173.83,173.94,11457.0,167.5448,167.6605,167.5352,167.6412,11457.0
2019-12-03 13:30:00,173.95,174.09,173.94,174.09,9933.0,167.6509,167.7858,167.6412,167.7858,9933.0
2019-12-03 13:40:00,174.1,174.1,173.98,173.98,12300.0,167.7954,167.7954,167.6798,167.6798,12300.0
2019-12-03 13:50:00,173.93,174.0,173.86,173.91,3939.0,167.6316,167.699,167.5641,167.6123,3939.0
2019-12-03 14:00:00,173.91,174.02,173.86,173.86,8191.0,167.6123,167.7183,167.5641,167.5641,8191.0
2019-12-03 14:10:00,173.9,173.91,173.71,173.73,6848.0,167.6027,167.6123,167.4196,167.4388,6848.0
2019-12-03 14:20:00,173.71,173.71,173.62,173.68,8146.0,167.4196,167.4196,167.3328,167.3906,8146.0
2019-12-03 14:30:00,173.7,173.77,173.65,173.71,18023.0,167.4099,167.4774,167.3617,167.4196,18023.0
2019-12-03 14:40:00,173.76,173.88,173.76,173.85,13569.0,167.4677,167.5834,167.4677,167.5545,13569.0
2019-12-03 14:50:00,173.86,173.92,173.79,173.85,14778.0,167.5641,167.6219,167.4967,167.5545,14778.0
2019-12-03 15:00:00,173.87,173.89,173.75,173.85,7538.0,167.5738,167.593,167.4581,167.5545,7538.0
2019-12-03 15:10:00,173.78,174.03,173.78,173.99,29788.0,167.487,167.728,167.487,167.6894,29788.0
2019-12-03 15:20:00,174.04,174.39,174.04,174.35,11350.0,167.7376,168.0749,167.7376,168.0364,11350.0
2019-12-03 15:30:00,174.35,174.36,174.12,174.12,19934.0,168.0364,168.046,167.8147,167.8147,19934.0
2019-12-03 15:40:00,174.16,174.28,174.07,174.28,9176.0,167.8533,167.9689,167.7665,167.9689,9176.0
2019-12-03 15:50:00,174.3,174.44,174.23,174.32,18030.0,167.9882,168.1231,167.9207,168.0075,18030.0
2019-12-04 09:30:00,175.2,175.39,174.89,175.33,22807.0,168.8556,169.0387,168.5568,168.9809,22807.0
2019-12-04 09:40:00,175.27,175.34,175.06,175.33,4493.0,168.9231,168.9905,168.7207,168.9809,4493.0
2019-12-04 09:50:00,175.32,175.62,175.3,175.53,8386.0,168.9712,169.2604,168.952,169.1736,8386.0
2019-12-04 10:00:00,175.56,175.66,175.51,175.51,10633.0,169.2026,169.2989,169.1544,169.1544,10633.0
2019-12-04 10:10:00,175.48,175.51,175.34,175.34,6384.0,169.1255,169.1544,168.9905,168.9905,6384.0
2019-12-04 10:20:00,175.43,175.52,175.23,175.27,10307.0,169.0773,169.164,168.8845,168.9231,10307.0
2019-12-04 10:30:00,175.24,175.41,175.24,175.3,11329.0,168.8941,169.058,168.8941,168.952,11329.0
2019-12-04 10:40:00,175.33,175.49,175.29,175.49,16270.0,168.9809,169.1351,168.9423,169.1351,16270.0
2019-12-04 10:50:00,175.48,175.49,175.41,175.41,5907.0,169.1255,169.1351,169.058,169.058,5907.0
2019-12-04 11:00:00,175.5,175.52,175.33,175.33,7552.0,169.1447,169.164,168.9809,168.9809,7552.0
2019-12-04 11:10:00,175.28,175.31,175.21,175.29,5137.0,168.9327,168.9616,168.8652,168.9423,5137.0
2019-12-04 11:20:00,175.3,175.4,175.3,175.39,8972.0,168.952,169.0484,168.952,169.0387,8972.0
2019-12-04 11:30:00,175.38,175.54,175.38,175.47,4009.0,169.0291,169.1833,169.0291,169.1158,4009.0
2019-12-04 11:40:00,175.45,175.49,175.38,175.41,5841.0,169.0965,169.1351,169.0291,169.058,5841.0
2019-12-04 11:50:00,175.38,175.41,175.18,175.2,7534.0,169.0291,169.058,168.8363,168.8556,7534.0
2019-12-04 12:00:00,175.22,175.28,175.18,175.2,34145.0,168.8749,168.9327,168.8363,168.8556,34145.0
2019-12-04 12:10:00,175.18,175.19,175.07,175.08,5585.0,168.8363,168.846,168.7303,168.7399,5585.0
2019-12-04 12:20:00,175.12,175.15,175.02,175.1,7943.0,168.7785,168.8074,168.6821,168.7592,7943.0
2019-12-04 12:30:00,175.13,175.15,175.08,175.09,7765.0,168.7881,168.8074,168.7399,168.7496,7765.0
2019-12-04 12:40:00,175.1,175.22,175.08,175.21,9716.0,168.7592,168.8749,168.7399,168.8652,9716.0
2019-12-04 12:50:00,175.24,175.28,175.23,175.27,1522.0,168.8941,168.9327,168.8845,168.9231,1522.0
2019-12-04 13:00:00,175.26,175.28,175.19,175.25,5456.0,168.9134,168.9327,168.846,168.9038,5456.0
2019-12-04 13:10:00,175.23,175.23,175.09,175.13,6216.0,168.8845,168.8845,168.7496,168.7881,6216.0
2019-12-04 13:20:00,175.14,175.2,175.11,175.2,3154.0,168.7978,168.8556,168.7689,168.8556,3154.0
2019-12-04 13:30:00,175.17,175.19,175.13,175.16,3861.0,168.8267,168.846,168.7881,168.817,3861.0
2019-12-04 13:40:00,175.17,175.21,175.11,175.21,15967.0,168.8267,168.8652,168.7689,168.8652,15967.0
2019-12-04 13:50:00,175.21,175.22,175.14,175.21,11674.0,168.8652,168.8749,168.7978,168.8652,11674.0
2019-12-04 14:00:00,175.22,175.34,175.21,175.33,48484.0,168.8749,168.9905,168.8652,168.9809,48484.0
2019-12-04 14:10:00,175.36,175.4,175.34,175.4,15646.0,169.0098,169.0484,168.9905,169.0484,15646.0
2019-12-04 14:20:00,175.41,175.48,175.38,175.46,4750.0,169.058,169.1255,169.0291,169.1062,4750.0
2019-12-04 14:30:00,175.48,175.52,175.44,175.5,5265.0,169.1255,169.164,169.0869,169.1447,5265.0
2019-12-04 14:40:00,175.5,175.51,175.46,175.49,9859.0,169.1447,169.1544,169.1062,169.1351,9859.0
2019-12-04 14:50:00,175.5,175.6,175.49,175.55,27652.0,169.1447,169.2411,169.1351,169.1929,27652.0
2019-12-04 15:00:00,175.56,175.57,175.51,175.52,6850.0,169.2026,169.2122,169.1544,169.164,6850.0
2019-12-04 15:10:00,175.44,175.45,175.34,175.41,7520.0,169.0869,169.0965,168.9905,169.058,7520.0
2019-12-04 15:20:00,175.39,175.43,175.34,175.35,10418.0,169.0387,169.0773,168.9905,169.0002,10418.0
2019-12-04 15:30:00,175.33,175.35,175.25,175.35,25272.0,168.9809,169.0002,168.9038,169.0002,25272.0
2019-12-04 15:40:00,175.35,175.37,175.28,175.37,14321.0,169.0002,169.0194,168.9327,169.0194,14321.0
2019-12-04 15:50:00,175.42,175.43,175.16,175.2,60896.0,169.0676,169.0773,168.817,168.8556,60896.0
2019-12-05 09:30:00,175.74,175.74,175.26,175.46,18463.0,169.376,169.376,168.9134,169.1062,18463.0
2019-12-05 09:40:00,175.39,175.61,175.3,175.48,7712.0,169.0387,169.2507,168.952,169.1255,7712.0
2019-12-05 09:50:00,175.43,175.51,175.34,175.38,2945.0,169.0773,169.1544,168.9905,169.0291,2945.0
2019-12-05 10:00:00,175.36,175.36,174.82,174.82,8268.0,169.0098,169.0098,168.4894,168.4894,8268.0
2019-12-05 10:10:00,174.87,174.96,174.71,174.94,7832.0,168.5375,168.6243,168.3833,168.605,7832.0
2019-12-05 10:20:00,174.95,175.07,174.91,175.06,17948.0,168.6146,168.7303,168.5761,168.7207,17948.0
2019-12-05 10:30:00,175.11,175.21,175.04,175.14,12502.0,168.7689,168.8652,168.7014,168.7978,12502.0
2019-12-05 10:40:00,175.19,175.2,175.06,175.18,4810.0,168.846,168.8556,168.7207,168.8363,4810.0
2019-12-05 10:50:00,175.21,175.29,175.16,175.24,20857.0,168.8652,168.9423,168.817,168.8941,20857.0
2019-12-05 11:00:00,175.23,175.31,175.1,175.25,15370.0,168.8845,168.9616,168.7592,168.9038,15370.0
2019-12-05 11:10:00,175.28,175.38,175.17,175.38,11389.0,168.9327,169.0291,168.8267,169.0291,11389.0
2019-12-05 11:20:00,175.36,175.36,175.16,175.26,26235.0,169.0098,169.0098,168.817,168.9134,26235.0
2019-12-05 11:30:00,175.28,175.31,175.05,175.14,18683.0,168.9327,168.9616,168.711,168.7978,18683.0
2019-12-05 11:40:00,175.12,175.15,175.06,175.07,9428.0,168.7785,168.8074,168.7207,168.7303,9428.0
2019-12-05 11:50:00,175.17,175.17,175.08,175.09,5214.0,168.8267,168.8267,168.7399,168.7496,5214.0
2019-12-05 12:00:00,175.1,175.18,175.1,175.14,6348.0,168.7592,168.8363,168.7592,168.7978,6348.0
2019-12-05 12:10:00,175.14,175.14,175.07,175.1,4236.0,168.7978,168.7978,168.7303,168.7592,4236.0
2019-12-05 12:20:00,175.09,175.1,175.01,175.03,3672.0,168.7496,168.7592,168.6725,168.6918,3672.0
2019-12-05 12:30:00,175.08,175.08,174.96,175.04,6438.0,168.7399,168.7399,168.6243,168.7014,6438.0
2019-12-05 12:40:00,175.04,175.06,174.96,174.96,2159.0,168.7014,168.7207,168.6243,168.6243,2159.0
2019-12-05 12:50:00,175.0,175.05,174.99,175.02,4790.0,168.6628,168.711,168.6532,168.6821,4790.0
2019-12-05 13:00:00,175.0,175.04,174.99,175.01,6044.0,168.6628,168.7014,168.6532,168.6725,6044.0
2019-12-05 13:10:00,175.04,175.11,175.04,175.07,2196.0,168.7014,168.7689,168.7014,168.7303,2196.0
2019-12-05 13:20:00,175.08,175.08,175.02,175.04,3479.0,168.7399,168.7399,168.6821,168.7014,3479.0
2019-12-05 13:30:00,175.04,175.16,174.98,175.16,13585.0,168.7014,168.817,168.6436,168.817,13585.0
2019-12-05 13:40:00,175.14,175.22,175.1,175.19,13452.0,168.7978,168.8749,168.7592,168.846,13452.0
2019-12-05 13:50:00,175.16,175.21,175.14,175.19,72777.0,168.817,168.8652,168.7978,168.846,72777.0
2019-12-05 14:00:00,175.17,175.21,175.13,175.18,13637.0,168.8267,168.8652,168.7881,168.8363,13637.0
2019-12-05 14:10:00,175.24,175.33,175.21,175.29,7576.0,168.8941,168.9809,168.8652,168.9423,7576.0
2019-12-05 14:20:00,175.29,175.41,175.28,175.4,18477.0,168.9423,169.058,168.9327,169.0484,18477.0
2019-12-05 14:30:00,175.38,175.47,175.37,175.46,6030.0,169.0291,169.1158,169.0194,169.1062,6030.0
2019-12-05 14:40:00,175.46,175.48,175.38,175.42,4561.0,169.1062,169.1255,169.0291,169.0676,4561.0
2019-12-05 14:50:00,175.43,175.47,175.0,175.21,27630.0,169.0773,169.1158,168.6628,168.8652,27630.0
2019-12-05 15:00:00,175.26,175.38,175.2,175.29,19689.0,168.9134,169.0291,168.8556,168.9423,19689.0
2019-12-05 15:10:00,175.33,175.42,175.33,175.41,20668.0,168.9809,169.0676,168.9809,169.058,20668.0
2019-12-05 15:20:00,175.42,175.48,175.39,175.48,4234.0,169.0676,169.1255,169.0387,169.1255,4234.0
2019-12-05 15:30:00,175.46,175.5,175.44,175.49,11992.0,169.1062,169.1447,169.0869,169.1351,11992.0
2019-12-05 15:40:00,175.51,175.53,175.41,175.41,11687.0,169.1544,169.1736,169.058,169.058,11687.0
2019-12-05 15:50:00,175.41,175.47,175.31,175.47,20890.0,169.058,169.1158,168.9616,169.1158,20890.0
2019-12-06 09:30:00,176.69,176.71,176.33,176.65,23549.0,170.2916,170.3109,169.9447,170.2531,23549.0
2019-12-06 09:40:00,176.65,176.86,176.65,176.77,6845.0,170.2531,170.4555,170.2531,170.3687,6845.0
2019-12-06 09:50:00,176.8,176.83,176.66,176.83,9003.0,170.3977,170.4266,170.2627,170.4266,9003.0
2019-12-06 10:00:00,176.8,176.88,176.79,176.84,8697.0,170.3977,170.4748,170.388,170.4362,8697.0
2019-12-06 10:10:00,176.85,176.88,176.65,176.79,12115.0,170.4458,170.4748,170.2531,170.388,12115.0
2019-12-06 10:20:00,176.79,176.82,176.75,176.79,1751.0,170.388,170.4169,170.3495,170.388,1751.0
2019-12-06 10:30:00,176.82,176.87,176.76,176.83,13026.0,170.4169,170.4651,170.3591,170.4266,13026.0
2019-12-06 10:40:00,176.91,177.02,176.91,177.01,8516.0,170.5037,170.6097,170.5037,170.6,8516.0
2019-12-06 10:50:00,177.04,177.08,176.97,177.0,17274.0,170.629,170.6675,170.5615,170.5904,17274.0
2019-12-06 11:00:00,177.03,177.09,176.98,177.01,4809.0,170.6193,170.6772,170.5711,170.6,4809.0
2019-12-06 11:10:00,177.01,177.05,176.93,176.99,7826.0,170.6,170.6386,170.5229,170.5808,7826.0
2019-12-06 11:20:00,176.99,177.14,176.99,177.13,11539.0,170.5808,170.7253,170.5808,170.7157,11539.0
2019-12-06 11:30:00,177.12,177.19,177.05,177.19,16842.0,170.7061,170.7735,170.6386,170.7735,16842.0
2019-12-06 11:40:00,177.16,177.16,177.07,177.08,3037.0,170.7446,170.7446,170.6579,170.6675,3037.0
2019-12-06 11:50:00,177.09,177.11,177.02,177.02,7451.0,170.6772,170.6964,170.6097,170.6097,7451.0
2019-12-06 12:00:00,176.99,177.05,176.99,177.02,3742.0,170.5808,170.6386,170.5808,170.6097,3742.0
2019-12-06 12:10:00,177.04,177.12,177.03,177.12,4219.0,170.629,170.7061,170.6193,170.7061,4219.0
2019-12-06 12:20:00,177.09,177.12,177.07,177.11,6130.0,170.6772,170.7061,170.6579,170.6964,6130.0
2019-12-06 12:30:00,177.07,177.13,177.07,177.13,3641.0,170.6579,170.7157,170.6579,170.7157,3641.0
2019-12-06 12:40:00,177.14,177.18,177.12,177.18,4651.0,170.7253,170.7639,170.7061,170.7639,4651.0
2019-12-06 12:50:00,177.17,177.2,177.12,177.13,5146.0,170.7543,170.7832,170.7061,170.7157,5146.0
2019-12-06 13:00:00,177.14,177.19,177.11,177.16,10067.0,170.7253,170.7735,170.6964,170.7446,10067.0
2019-12-06 13:10:00,177.14,177.2,177.14,177.2,2504.0,170.7253,170.7832,170.7253,170.7832,2504.0
2019-12-06 13:20:00,177.19,177.21,177.13,177.16,4480.0,170.7735,170.7928,170.7157,170.7446,4480.0
2019-12-06 13:30:00,177.13,177.16,177.11,177.16,5694.0,170.7157,170.7446,170.6964,170.7446,5694.0
2019-12-06 13:40:00,177.15,177.18,177.1,177.1,11515.0,170.735,170.7639,170.6868,170.6868,11515.0
2019-12-06 13:50:00,177.09,177.1,177.04,177.05,5504.0,170.6772,170.6868,170.629,170.6386,5504.0
2019-12-06 14:00:00,177.04,177.13,177.04,177.12,5244.0,170.629,170.7157,170.629,170.7061,5244.0
2019-12-06 14:10:00,177.13,177.14,177.03,177.07,27335.0,170.7157,170.7253,170.6193,170.6579,27335.0
2019-12-06 14:20:00,177.05,177.15,177.05,177.13,6239.0,170.6386,170.735,170.6386,170.7157,6239.0
2019-12-06 14:30:00,177.16,177.16,177.07,177.12,16397.0,170.7446,170.7446,170.6579,170.7061,16397.0
2019-12-06 14:40:00,177.11,177.15,177.11,177.12,4908.0,170.6964,170.735,170.6964,170.7061,4908.0
2019-12-06 14:50:00,177.12,177.13,177.06,177.06,15782.0,170.7061,170.7157,170.6482,170.6482,15782.0
2019-12-06 15:00:00,177.07,177.09,177.02,177.04,6591.0,170.6579,170.6772,170.6097,170.629,6591.0
2019-12-06 15:10:00,177.06,177.08,176.97,177.02,22517.0,170.6482,170.6675,170.5615,170.6097,22517.0
2019-12-06 15:20:00,177.02,177.1,176.99,177.09,6733.0,170.6097,170.6868,170.5808,170.6772,6733.0
2019-12-06 15:30:00,177.07,177.18,177.05,177.18,14847.0,170.6579,170.7639,170.6386,170.7639,14847.0
2019-12-06 15:40:00,177.21,177.24,177.08,177.09,11111.0,170.7928,170.8217,170.6675,170.6772,11111.0
2019-12-06 15:50:00,177.1,177.12,176.97,177.05,16415.0,170.6868,170.7061,170.5615,170.6386,16415.0
2019-12-09 09:30:00,177.0,177.2,176.86,177.16,25367.0,170.5904,170.7832,170.4555,170.7446,25367.0
2019-12-09 09:40:00,177.19,177.36,177.19,177.25,7090.0,170.7735,170.9374,170.7735,170.8314,7090.0
2019-12-09 09:50:00,177.28,177.37,177.28,177.28,4938.0,170.8603,170.947,170.8603,170.8603,4938.0
2019-12-09 10:00:00,177.3,177.41,177.3,177.31,6040.0,170.8795,170.9856,170.8795,170.8892,6040.0
2019-12-09 10:10:00,177.31,177.36,177.27,177.34,4102.0,170.8892,170.9374,170.8506,170.9181,4102.0
2019-12-09 10:20:00,177.3,177.3,177.22,177.22,10865.0,170.8795,170.8795,170.8024,170.8024,10865.0
2019-12-09 10:30:00,177.21,177.29,177.2,177.23,11987.0,170.7928,170.8699,170.7832,170.8121,11987.0
2019-12-09 10:40:00,177.15,177.17,177.1,177.15,10968.0,170.735,170.7543,170.6868,170.735,10968.0
2019-12-09 10:50:00,177.16,177.21,177.1,177.21,16551.0,170.7446,170.7928,170.6868,170.7928,16551.0
2019-12-09 11:00:00,177.17,177.2,177.02,177.04,4505.0,170.7543,170.7832,170.6097,170.629,4505.0
2019-12-09 11:10:00,177.06,177.06,176.91,176.91,6068.0,170.6482,170.6482,170.5037,170.5037,6068.0
2019-12-09 11:20:00,176.91,176.96,176.84,176.91,3585.0,170.5037,170.5519,170.4362,170.5037,3585.0
2019-12-09 11:30:00,176.94,176.96,176.89,176.9,3998.0,170.5326,170.5519,170.4844,170.494,3998.0
2019-12-09 11:40:00,176.9,176.95,176.88,176.92,7945.0,170.494,170.5422,170.4748,170.5133,7945.0
2019-12-09 11:50:00,176.94,176.94,176.86,176.92,8942.0,170.5326,170.5326,170.4555,170.5133,8942.0
2019-12-09 12:00:00,176.95,176.98,176.93,176.95,8027.0,170.5422,170.5711,170.5229,170.5422,8027.0
2019-12-09 12:10:00,176.94,177.02,176.94,176.99,5569.0,170.5326,170.6097,170.5326,170.5808,5569.0
2019-12-09 12:20:00,176.95,176.95,176.85,176.88,2075.0,170.5422,170.5422,170.4458,170.4748,2075.0
2019-12-09 12:30:00,176.85,176.89,176.83,176.87,2912.0,170.4458,170.4844,170.4266,170.4651,2912.0
2019-12-09 12:40:00,176.89,176.9,176.78,176.82,5081.0,170.4844,170.494,170.3784,170.4169,5081.0
2019-12-09 12:50:00,176.78,176.84,176.76,176.82,5977.0,170.3784,170.4362,170.3591,170.4169,5977.0
2019-12-09 13:00:00,176.84,176.88,176.81,176.84,3942.0,170.4362,170.4748,170.4073,170.4362,3942.0
2019-12-09 13:10:00,176.82,176.82,176.76,176.79,2454.0,170.4169,170.4169,170.3591,170.388,2454.0
2019-12-09 13:20:00,176.75,176.79,176.71,176.75,4574.0,170.3495,170.388,170.3109,170.3495,4574.0
2019-12-09 13:30:00,176.74,176.82,176.72,176.81,3599.0,170.3398,170.4169,170.3206,170.4073,3599.0
2019-12-09 13:40:00,176.82,176.86,176.8,176.82,10571.0,170.4169,170.4555,170.3977,170.4169,10571.0
2019-12-09 13:50:00,176.85,176.85,176.76,176.79,8686.0,170.4458,170.4458,170.3591,170.388,8686.0
2019-12-09 14:00:00,176.78,176.8,176.51,176.56,37101.0,170.3784,170.3977,170.1182,170.1663,37101.0
2019-12-09 14:10:00,176.51,176.58,176.47,176.55,3880.0,170.1182,170.1856,170.0796,170.1567,3880.0
2019-12-09 14:20:00,176.55,176.59,176.51,176.57,9821.0,170.1567,170.1953,170.1182,170.176,9821.0
2019-12-09 14:30:00,176.59,176.7,176.57,176.69,7752.0,170.1953,170.3013,170.176,170.2916,7752.0
2019-12-09 14:40:00,176.67,176.68,176.61,176.64,20925.0,170.2724,170.282,170.2145,170.2434,20925.0
2019-12-09 14:50:00,176.62,176.72,176.62,176.68,12737.0,170.2242,170.3206,170.2242,170.282,12737.0
2019-12-09 15:00:00,176.67,176.72,176.65,176.7,19812.0,170.2724,170.3206,170.2531,170.3013,19812.0
2019-12-09 15:10:00,176.7,176.77,176.65,176.75,6257.0,170.3013,170.3687,170.2531,170.3495,6257.0
2019-12-09 15:20:00,176.75,176.79,176.73,176.76,5208.0,170.3495,170.388,170.3302,170.3591,5208.0
2019-12-09 15:30:00,176.68,176.68,176.55,176.56,11166.0,170.282,170.282,170.1567,170.1663,11166.0
2019-12-09 15:40:00,176.56,176.62,176.53,176.57,11255.0,170.1663,170.2242,170.1374,170.176,11255.0
2019-12-09 15:50:00,176.58,176.6,176.41,176.42,17530.0,170.1856,170.2049,170.0218,170.0314,17530.0
2019-12-10 09:30:00,176.51,176.56,176.09,176.12,35282.0,170.1182,170.1663,169.7134,169.7423,35282.0
2019-12-10 09:40:00,176.15,176.43,176.09,176.36,18334.0,169.7712,170.0411,169.7134,169.9736,18334.0
2019-12-10 09:50:00,176.35,176.48,176.33,176.37,4975.0,169.964,170.0892,169.9447,169.9832,4975.0
2019-12-10 10:00:00,176.38,176.52,176.36,176.48,4719.0,169.9929,170.1278,169.9736,170.0892,4719.0
2019-12-10 10:10:00,176.49,176.61,176.42,176.58,13801.0,170.0989,170.2145,170.0314,170.1856,13801.0
2019-12-10 10:20:00,176.56,176.82,176.51,176.81,5651.0,170.1663,170.4169,170.1182,170.4073,5651.0
2019-12-10 10:30:00,176.72,176.76,176.7,176.71,5890.0,170.3206,170.3591,170.3013,170.3109,5890.0
2019-12-10 10:40:00,176.75,176.76,176.63,176.63,3309.0,170.3495,170.3591,170.2338,170.2338,3309.0
2019-12-10 10:50:00,176.58,176.72,176.54,176.71,12048.0,170.1856,170.3206,170.1471,170.3109,12048.0
2019-12-10 11:00:00,176.81,176.89,176.48,176.71,3610.0,170.4073,170.4844,170.0892,170.3109,3610.0
2019-12-10 11:10:00,176.66,176.75,176.51,176.52,4237.0,170.2627,170.3495,170.1182,170.1278,4237.0
2019-12-10 11:20:00,176.52,176.63,176.49,176.62,16072.0,170.1278,170.2338,170.0989,170.2242,16072.0
2019-12-10 11:30:00,176.65,176.67,176.5,176.53,6198.0,170.2531,170.2724,170.1085,170.1374,6198.0
2019-12-10 11:40:00,176.53,176.65,176.52,176.65,4098.0,170.1374,170.2531,170.1278,170.2531,4098.0
2019-12-10 11:50:00,176.61,176.61,176.47,176.53,8704.0,170.2145,170.2145,170.0796,170.1374,8704.0
2019-12-10 12:00:00,176.51,176.55,176.45,176.46,6027.0,170.1182,170.1567,170.0603,170.07,6027.0
2019-12-10 12:10:00,176.47,176.53,176.43,176.52,6209.0,170.0796,170.1374,170.0411,170.1278,6209.0
2019-12-10 12:20:00,176.5,176.51,176.31,176.35,5750.0,170.1085,170.1182,169.9254,169.964,5750.0
2019-12-10 12:30:00,176.33,176.45,176.32,176.41,2737.0,169.9447,170.0603,169.935,170.0218,2737.0
2019-12-10 12:40:00,176.38,176.39,176.35,176.38,3257.0,169.9929,170.0025,169.964,169.9929,3257.0
2019-12-10 12:50:00,176.34,176.54,176.33,176.49,3731.0,169.9543,170.1471,169.9447,170.0989,3731.0
2019-12-10 13:00:00,176.51,176.59,176.5,176.53,7552.0,170.1182,170.1953,170.1085,170.1374,7552.0
2019-12-10 13:10:00,176.55,176.62,176.54,176.58,6182.0,170.1567,170.2242,170.1471,170.1856,6182.0
2019-12-10 13:20:00,176.58,176.59,176.51,176.51,4677.0,170.1856,170.1953,170.1182,170.1182,4677.0
2019-12-10 13:30:00,176.49,176.58,176.49,176.57,4617.0,170.0989,170.1856,170.0989,170.176,4617.0
2019-12-10 13:40:00,176.56,176.57,176.49,176.5,11002.0,170.1663,170.176,170.0989,170.1085,11002.0
2019-12-10 13:50:00,176.49,176.5,176.4,176.42,11235.0,170.0989,170.1085,170.0121,170.0314,11235.0
2019-12-10 14:00:00,176.41,176.53,176.4,176.5,4574.0,170.0218,170.1374,170.0121,170.1085,4574.0
2019-12-10 14:10:00,176.53,176.55,176.5,176.51,3219.0,170.1374,170.1567,170.1085,170.1182,3219.0
2019-12-10 14:20:00,176.52,176.52,176.41,176.46,13941.0,170.1278,170.1278,170.0218,170.07,13941.0
2019-12-10 14:30:00,176.47,176.5,176.36,176.39,12821.0,170.0796,170.1085,169.9736,170.0025,12821.0
2019-12-10 14:40:00,176.39,176.42,176.33,176.42,13368.0,170.0025,170.0314,169.9447,170.0314,13368.0
2019-12-10 14:50:00,176.41,176.45,176.41,176.44,9431.0,170.0218,170.0603,170.0218,170.0507,9431.0
2019-12-10 15:00:00,176.43,176.46,176.38,176.4,17485.0,170.0411,170.07,169.9929,170.0121,17485.0
2019-12-10 15:10:00,176.4,176.52,176.38,176.38,9470.0,170.0121,170.1278,169.9929,169.9929,9470.0
2019-12-10 15:20:00,176.37,176.37,176.24,176.25,6897.0,169.9832,169.9832,169.8579,169.8676,6897.0
2019-12-10 15:30:00,176.2,176.2,175.85,175.99,20941.0,169.8194,169.8194,169.4821,169.617,20941.0
2019-12-10 15:40:00,175.98,176.09,175.96,176.08,15067.0,169.6073,169.7134,169.5881,169.7037,15067.0
2019-12-10 15:50:00,176.04,176.2,175.97,176.18,18416.0,169.6652,169.8194,169.5977,169.8001,18416.0
2019-12-11 09:30:00,176.53,176.53,176.16,176.2,15960.0,170.1374,170.1374,169.7808,169.8194,15960.0
2019-12-11 09:40:00,176.22,176.35,176.12,176.35,11215.0,169.8387,169.964,169.7423,169.964,11215.0
2019-12-11 09:50:00,176.33,176.52,176.33,176.51,2818.0,169.9447,170.1278,169.9447,170.1182,2818.0
2019-12-11 10:00:00,176.56,176.64,176.46,176.51,4733.0,170.1663,170.2434,170.07,170.1182,4733.0
2019-12-11 10:10:00,176.5,176.55,176.43,176.47,3908.0,170.1085,170.1567,170.0411,170.0796,3908.0
2019-12-11 10:20:00,176.5,176.5,176.38,176.38,9772.0,170.1085,170.1085,169.9929,169.9929,9772.0
2019-12-11 10:30:00,176.41,176.41,176.26,176.27,4316.0,170.0218,170.0218,169.8772,169.8868,4316.0
2019-12-11 10:40:00,176.26,176.37,176.26,176.29,6398.0,169.8772,169.9832,169.8772,169.9061,6398.0
2019-12-11 10:50:00,176.29,176.31,176.18,176.21,15183.0,169.9061,169.9254,169.8001,169.829,15183.0
2019-12-11 11:00:00,176.21,176.21,176.07,176.18,5390.0,169.829,169.829,169.6941,169.8001,5390.0
2019-12-11 11:10:00,176.17,176.32,176.16,176.29,3213.0,169.7905,169.935,169.7808,169.9061,3213.0
2019-12-11 11:20:00,176.28,176.35,176.28,176.3,1824.0,169.8965,169.964,169.8965,169.9158,1824.0
2019-12-11 11:30:00,176.31,176.34,176.27,176.34,3471.0,169.9254,169.9543,169.8868,169.9543,3471.0
2019-12-11 11:40:00,176.37,176.38,176.32,176.34,18694.0,169.9832,169.9929,169.935,169.9543,18694.0
2019-12-11 11:50:00,176.33,176.35,176.17,176.17,8978.0,169.9447,169.964,169.7905,169.7905,8978.0
2019-12-11 12:00:00,176.11,176.2,176.11,176.18,3866.0,169.7326,169.8194,169.7326,169.8001,3866.0
2019-12-11 12:10:00,176.18,176.24,176.11,176.23,6125.0,169.8001,169.8579,169.7326,169.8483,6125.0
2019-12-11 12:20:00,176.18,176.2,176.14,176.18,9648.0,169.8001,169.8194,169.7616,169.8001,9648.0
2019-12-11 12:30:00,176.18,176.2,176.13,176.17,6109.0,169.8001,169.8194,169.7519,169.7905,6109.0
2019-12-11 12:40:00,176.15,176.19,176.1,176.19,3241.0,169.7712,169.8097,169.723,169.8097,3241.0
2019-12-11 12:50:00,176.16,176.22,176.14,176.22,19267.0,169.7808,169.8387,169.7616,169.8387,19267.0
2019-12-11 13:00:00,176.23,176.25,176.17,176.17,14337.0,169.8483,169.8676,169.7905,169.7905,14337.0
2019-12-11 13:10:00,176.18,176.26,176.18,176.25,2205.0,169.8001,169.8772,169.8001,169.8676,2205.0
2019-12-11 13:20:00,176.24,176.33,176.22,176.31,9733.0,169.8579,169.9447,169.8387,169.9254,9733.0
2019-12-11 13:30:00,176.33,176.33,176.24,176.27,13001.0,169.9447,169.9447,169.8579,169.8868,13001.0
2019-12-11 13:40:00,176.26,176.29,176.22,176.28,5981.0,169.8772,169.9061,169.8387,169.8965,5981.0
2019-12-11 13:50:00,176.3,176.33,176.26,176.31,7917.0,169.9158,169.9447,169.8772,169.9254,7917.0
2019-12-11 14:00:00,176.28,176.56,176.25,176.52,4434.0,169.8965,170.1663,169.8676,170.1278,4434.0
2019-12-11 14:10:00,176.5,176.61,176.47,176.6,9116.0,170.1085,170.2145,170.0796,170.2049,9116.0
2019-12-11 14:20:00,176.61,176.65,176.55,176.58,7275.0,170.2145,170.2531,170.1567,170.1856,7275.0
2019-12-11 14:30:00,176.58,176.66,176.5,176.59,8195.0,170.1856,170.2627,170.1085,170.1953,8195.0
2019-12-11 14:40:00,176.69,176.71,176.59,176.68,23115.0,170.2916,170.3109,170.1953,170.282,23115.0
2019-12-11 14:50:00,176.65,176.83,176.6,176.8,11893.0,170.2531,170.4266,170.2049,170.3977,11893.0
2019-12-11 15:00:00,176.83,176.85,176.71,176.77,24289.0,170.4266,170.4458,170.3109,170.3687,24289.0
2019-12-11 15:10:00,176.75,176.76,176.59,176.6,80567.0,170.3495,170.3591,170.1953,170.2049,80567.0
2019-12-11 15:20:00,176.62,176.78,176.6,176.75,8588.0,170.2242,170.3784,170.2049,170.3495,8588.0
2019-12-11 15:30:00,176.73,176.81,176.68,176.69,10444.0,170.3302,170.4073,170.282,170.2916,10444.0
2019-12-11 15:40:00,176.71,176.72,176.6,176.61,6879.0,170.3109,170.3206,170.2049,170.2145,6879.0
2019-12-11 15:50:00,176.6,176.9,176.6,176.74,20569.0,170.2049,170.494,170.2049,170.3398,20569.0
2019-12-12 09:30:00,176.68,177.6,176.31,177.56,22763.0,170.282,171.1687,169.9254,171.1301,22763.0
2019-12-12 09:40:00,177.56,177.6,177.35,177.53,11350.0,171.1301,171.1687,170.9277,171.1012,11350.0
2019-12-12 09:50:00,177.53,177.88,177.51,177.84,8993.0,171.1012,171.4385,171.0819,171.4,8993.0
2019-12-12 10:00:00,177.92,178.31,177.92,178.09,37866.0,171.4771,171.853,171.4771,171.6409,37866.0
2019-12-12 10:10:00,178.15,178.32,178.01,178.17,9530.0,171.6988,171.8626,171.5638,171.718,9530.0
2019-12-12 10:20:00,178.31,178.33,178.19,178.28,6896.0,171.853,171.8722,171.7373,171.8241,6896.0
2019-12-12 10:30:00,178.32,178.32,178.09,178.12,17868.0,171.8626,171.8626,171.6409,171.6699,17868.0
2019-12-12 10:40:00,178.03,178.03,177.65,177.7,33749.0,171.5831,171.5831,171.2169,171.2651,33749.0
2019-12-12 10:50:00,177.74,178.07,177.74,177.97,9758.0,171.3036,171.6217,171.3036,171.5253,9758.0
2019-12-12 11:00:00,178.0,178.0,177.82,177.86,6682.0,171.5542,171.5542,171.3807,171.4193,6682.0
2019-12-12 11:10:00,177.79,177.84,177.56,177.58,4661.0,171.3518,171.4,171.1301,171.1494,4661.0
2019-12-12 11:20:00,177.57,177.57,177.14,177.14,12183.0,171.1398,171.1398,170.7253,170.7253,12183.0
2019-12-12 11:30:00,177.12,177.29,177.11,177.24,7388.0,170.7061,170.8699,170.6964,170.8217,7388.0
2019-12-12 11:40:00,177.15,177.18,177.04,177.17,11427.0,170.735,170.7639,170.629,170.7543,11427.0
2019-12-12 11:50:00,177.12,177.24,176.74,177.06,7354.0,170.7061,170.8217,170.3398,170.6482,7354.0
2019-12-12 12:00:00,177.01,177.01,176.85,176.97,18555.0,170.6,170.6,170.4458,170.5615,18555.0
2019-12-12 12:10:00,177.01,177.01,176.76,176.8,8075.0,170.6,170.6,170.3591,170.3977,8075.0
2019-12-12 12:20:00,176.81,176.81,176.55,176.7,17257.0,170.4073,170.4073,170.1567,170.3013,17257.0
2019-12-12 12:30:00,176.78,177.13,176.77,177.09,3605.0,170.3784,170.7157,170.3687,170.6772,3605.0
2019-12-12 12:40:00,177.13,177.16,177.07,177.16,2991.0,170.7157,170.7446,170.6579,170.7446,2991.0
2019-12-12 12:50:00,177.16,177.16,176.98,176.98,2792.0,170.7446,170.7446,170.5711,170.5711,2792.0
2019-12-12 13:00:00,177.02,177.26,176.99,177.15,9952.0,170.6097,170.841,170.5808,170.735,9952.0
2019-12-12 13:10:00,177.21,177.3,177.17,177.25,4020.0,170.7928,170.8795,170.7543,170.8314,4020.0
2019-12-12 13:20:00,177.26,177.26,177.15,177.21,10982.0,170.841,170.841,170.735,170.7928,10982.0
2019-12-12 13:30:00,177.22,177.24,177.06,177.11,3453.0,170.8024,170.8217,170.6482,170.6964,3453.0
2019-12-12 13:40:00,177.12,177.16,177.08,177.08,8041.0,170.7061,170.7446,170.6675,170.6675,8041.0
2019-12-12 13:50:00,177.11,177.21,177.11,177.2,2461.0,170.6964,170.7928,170.6964,170.7832,2461.0
2019-12-12 14:00:00,177.2,177.21,177.07,177.17,12395.0,170.7832,170.7928,170.6579,170.7543,12395.0
2019-12-12 14:10:00,177.2,177.28,176.87,177.01,25441.0,170.7832,170.8603,170.4651,170.6,25441.0
2019-12-12 14:20:00,177.04,177.04,176.9,176.99,6499.0,170.629,170.629,170.494,170.5808,6499.0
2019-12-12 14:30:00,176.95,177.72,176.95,177.37,34305.0,170.5422,171.2843,170.5422,170.947,34305.0
2019-12-12 14:40:00,177.37,177.45,177.08,177.08,8116.0,170.947,171.0241,170.6675,170.6675,8116.0
2019-12-12 14:50:00,177.14,177.39,177.05,177.31,12453.0,170.7253,170.9663,170.6386,170.8892,12453.0
2019-12-12 15:00:00,177.39,177.52,177.28,177.46,36625.0,170.9663,171.0916,170.8603,171.0338,36625.0
2019-12-12 15:10:00,177.43,177.45,177.24,177.42,10515.0,171.0048,171.0241,170.8217,170.9952,10515.0
2019-12-12 15:20:00,177.38,177.58,177.37,177.58,16465.0,170.9567,171.1494,170.947,171.1494,16465.0
2019-12-12 15:30:00,177.63,177.64,177.42,177.56,10794.0,171.1976,171.2072,170.9952,171.1301,10794.0
2019-12-12 15:40:00,177.55,177.84,177.55,177.8,15175.0,171.1205,171.4,171.1205,171.3614,15175.0
2019-12-12 15:50:00,177.86,177.94,177.6,177.63,15865.0,171.4193,171.4964,171.1687,171.1976,15865.0
2019-12-13 09:30:00,177.69,177.75,177.17,177.73,31929.0,171.2554,171.3133,170.7543,171.294,31929.0
2019-12-13 09:40:00,177.82,177.85,177.61,177.71,6005.0,171.3807,171.4096,171.1783,171.2747,6005.0
2019-12-13 09:50:00,177.74,178.0,177.74,177.95,10237.0,171.3036,171.5542,171.3036,171.506,10237.0
2019-12-13 10:00:00,177.91,178.7,177.86,178.47,16488.0,171.4675,172.2289,171.4193,172.0072,16488.0
2019-12-13 10:10:00,178.51,178.58,178.05,178.42,10753.0,172.0457,172.1132,171.6024,171.959,10753.0
2019-12-13 10:20:00,178.34,178.43,178.18,178.3,25190.0,171.8819,171.9686,171.7277,171.8433,25190.0
2019-12-13 10:30:00,178.16,178.25,177.69,177.87,27890.0,171.7084,171.7951,171.2554,171.4289,27890.0
2019-12-13 10:40:00,177.84,178.29,177.84,178.03,17977.0,171.4,171.8337,171.4,171.5831,17977.0
2019-12-13 10:50:00,178.11,178.15,177.77,177.82,11277.0,171.6602,171.6988,171.3325,171.3807,11277.0
2019-12-13 11:00:00,177.77,178.0,177.72,177.99,27156.0,171.3325,171.5542,171.2843,171.5446,27156.0
2019-12-13 11:10:00,178.07,178.13,177.75,177.75,5971.0,171.6217,171.6795,171.3133,171.3133,5971.0
2019-12-13 11:20:00,177.7,177.7,177.48,177.48,8075.0,171.2651,171.2651,171.053,171.053,8075.0
2019-12-13 11:30:00,177.55,177.89,177.54,177.89,9360.0,171.1205,171.4482,171.1109,171.4482,9360.0
2019-12-13 11:40:00,177.88,178.05,177.86,178.04,7490.0,171.4385,171.6024,171.4193,171.5928,7490.0
2019-12-13 11:50:00,178.07,178.16,178.01,178.11,6481.0,171.6217,171.7084,171.5638,171.6602,6481.0
2019-12-13 12:00:00,178.16,178.23,178.13,178.2,3944.0,171.7084,171.7759,171.6795,171.747,3944.0
2019-12-13 12:10:00,178.23,178.28,178.09,178.2,12408.0,171.7759,171.8241,171.6409,171.747,12408.0
2019-12-13 12:20:00,178.18,178.3,178.18,178.22,5079.0,171.7277,171.8433,171.7277,171.7662,5079.0
2019-12-13 12:30:00,178.25,178.26,178.2,178.26,5038.0,171.7951,171.8048,171.747,171.8048,5038.0
2019-12-13 12:40:00,178.26,178.31,178.17,178.21,9149.0,171.8048,171.853,171.718,171.7566,9149.0
2019-12-13 12:50:00,178.22,178.32,178.21,178.32,1577.0,171.7662,171.8626,171.7566,171.8626,1577.0
2019-12-13 13:00:00,178.39,178.45,178.34,178.37,18521.0,171.9301,171.9879,171.8819,171.9108,18521.0
2019-12-13 13:10:00,178.36,178.36,178.3,178.31,3251.0,171.9012,171.9012,171.8433,171.853,3251.0
2019-12-13 13:20:00,178.3,178.34,178.22,178.22,7829.0,171.8433,171.8819,171.7662,171.7662,7829.0
2019-12-13 13:30:00,178.29,178.35,178.25,178.26,6488.0,171.8337,171.8915,171.7951,171.8048,6488.0
2019-12-13 13:40:00,178.25,178.28,178.22,178.28,10922.0,171.7951,171.8241,171.7662,171.8241,10922.0
2019-12-13 13:50:00,178.29,178.37,178.25,178.27,2911.0,171.8337,171.9108,171.7951,171.8144,2911.0
2019-12-13 14:00:00,178.37,178.42,178.3,178.37,16472.0,171.9108,171.959,171.8433,171.9108,16472.0
2019-12-13 14:10:00,178.42,178.43,178.39,178.4,1290.0,171.959,171.9686,171.9301,171.9397,1290.0
2019-12-13 14:20:00,178.38,178.39,178.33,178.34,5906.0,171.9204,171.9301,171.8722,171.8819,5906.0
2019-12-13 14:30:00,178.35,178.37,178.27,178.29,15344.0,171.8915,171.9108,171.8144,171.8337,15344.0
2019-12-13 14:40:00,178.29,178.35,178.26,178.35,7564.0,171.8337,171.8915,171.8048,171.8915,7564.0
2019-12-13 14:50:00,178.34,178.43,178.32,178.38,9765.0,171.8819,171.9686,171.8626,171.9204,9765.0
2019-12-13 15:00:00,178.39,178.46,178.35,178.36,24616.0,171.9301,171.9975,171.8915,171.9012,24616.0
2019-12-13 15:10:00,178.34,178.4,178.32,178.34,7912.0,171.8819,171.9397,171.8626,171.8819,7912.0
2019-12-13 15:20:00,178.34,178.36,178.27,178.27,9360.0,171.8819,171.9012,171.8144,171.8144,9360.0
2019-12-13 15:30:00,178.31,178.38,178.28,178.38,3666.0,171.853,171.9204,171.8241,171.9204,3666.0
2019-12-13 15:40:00,178.37,178.4,178.3,178.31,6000.0,171.9108,171.9397,171.8433,171.853,6000.0
2019-12-13 15:50:00,178.35,178.45,178.29,178.34,20349.0,171.8915,171.9879,171.8337,171.8819,20349.0
2019-12-16 09:30:00,179.31,179.56,179.24,179.47,39903.0,172.8168,173.0577,172.7493,172.971,39903.0
2019-12-16 09:40:00,179.41,179.74,179.41,179.65,13500.0,172.9131,173.2312,172.9131,173.1444,13500.0
2019-12-16 09:50:00,179.63,179.74,179.54,179.54,6858.0,173.1252,173.2312,173.0384,173.0384,6858.0
2019-12-16 10:00:00,179.61,179.72,179.55,179.71,5693.0,173.1059,173.2119,173.0481,173.2023,5693.0
2019-12-16 10:10:00,179.68,179.8,179.66,179.8,8627.0,173.1734,173.289,173.1541,173.289,8627.0
2019-12-16 10:20:00,179.78,179.87,179.77,179.87,4787.0,173.2697,173.3565,173.2601,173.3565,4787.0
2019-12-16 10:30:00,179.84,179.86,179.73,179.83,8754.0,173.3276,173.3468,173.2216,173.3179,8754.0
2019-12-16 10:40:00,179.85,179.92,179.81,179.87,8734.0,173.3372,173.4047,173.2987,173.3565,8734.0
2019-12-16 10:50:00,179.85,179.88,179.8,179.82,5982.0,173.3372,173.3661,173.289,173.3083,5982.0
2019-12-16 11:00:00,179.82,179.87,179.77,179.86,12082.0,173.3083,173.3565,173.2601,173.3468,12082.0
2019-12-16 11:10:00,179.83,179.87,179.79,179.82,16120.0,173.3179,173.3565,173.2794,173.3083,16120.0
2019-12-16 11:20:00,179.82,179.88,179.79,179.86,7922.0,173.3083,173.3661,173.2794,173.3468,7922.0
2019-12-16 11:30:00,179.84,179.84,179.78,179.81,5345.0,173.3276,173.3276,173.2697,173.2987,5345.0
2019-12-16 11:40:00,179.82,179.84,179.78,179.79,2735.0,173.3083,173.3276,173.2697,173.2794,2735.0
2019-12-16 11:50:00,179.77,179.89,179.76,179.89,3931.0,173.2601,173.3758,173.2505,173.3758,3931.0
2019-12-16 12:00:00,179.91,179.97,179.88,179.89,6380.0,173.395,173.4529,173.3661,173.3758,6380.0
2019-12-16 12:10:00,179.86,179.89,179.83,179.88,4609.0,173.3468,173.3758,173.3179,173.3661,4609.0
2019-12-16 12:20:00,179.92,179.96,179.91,179.92,2970.0,173.4047,173.4432,173.395,173.4047,2970.0
2019-12-16 12:30:00,179.94,179.95,179.87,179.9,14810.0,173.4239,173.4336,173.3565,173.3854,14810.0
2019-12-16 12:40:00,179.9,179.92,179.86,179.86,2216.0,173.3854,173.4047,173.3468,173.3468,2216.0
2019-12-16 12:50:00,179.86,179.89,179.86,179.88,4131.0,173.3468,173.3758,173.3468,173.3661,4131.0
2019-12-16 13:00:00,179.86,179.89,179.85,179.89,3657.0,173.3468,173.3758,173.3372,173.3758,3657.0
2019-12-16 13:10:00,179.86,179.87,179.82,179.84,2577.0,173.3468,173.3565,173.3083,173.3276,2577.0
2019-12-16 13:20:00,179.82,179.83,179.78,179.78,3276.0,173.3083,173.3179,173.2697,173.2697,3276.0
2019-12-16 13:30:00,179.83,179.87,179.78,179.8,8358.0,173.3179,173.3565,173.2697,173.289,8358.0
2019-12-16 13:40:00,179.83,179.91,179.8,179.91,15129.0,173.3179,173.395,173.289,173.395,15129.0
2019-12-16 13:50:00,179.92,179.97,179.89,179.94,4649.0,173.4047,173.4529,173.3758,173.4239,4649.0
2019-12-16 14:00:00,179.97,179.99,179.85,179.87,13954.0,173.4529,173.4721,173.3372,173.3565,13954.0
2019-12-16 14:10:00,179.86,179.87,179.78,179.83,15865.0,173.3468,173.3565,173.2697,173.3179,15865.0
2019-12-16 14:20:00,179.84,179.84,179.75,179.77,16550.0,173.3276,173.3276,173.2408,173.2601,16550.0
2019-12-16 14:30:00,179.76,179.78,179.73,179.76,5331.0,173.2505,173.2697,173.2216,173.2505,5331.0
2019-12-16 14:40:00,179.78,179.85,179.75,179.82,7171.0,173.2697,173.3372,173.2408,173.3083,7171.0
2019-12-16 14:50:00,179.83,179.84,179.77,179.81,9769.0,173.3179,173.3276,173.2601,173.2987,9769.0
2019-12-16 15:00:00,179.79,179.85,179.77,179.81,9156.0,173.2794,173.3372,173.2601,173.2987,9156.0
2019-12-16 15:10:00,179.78,179.88,179.78,179.81,23435.0,173.2697,173.3661,173.2697,173.2987,23435.0
2019-12-16 15:20:00,179.81,179.91,179.8,179.8,2630.0,173.2987,173.395,173.289,173.289,2630.0
2019-12-16 15:30:00,179.8,179.96,179.77,179.93,17932.0,173.289,173.4432,173.2601,173.4143,17932.0
2019-12-16 15:40:00,179.88,179.89,179.71,179.82,17185.0,173.3661,173.3758,173.2023,173.3083,17185.0
2019-12-16 15:50:00,179.88,179.92,179.74,179.77,18831.0,173.3661,173.4047,173.2312,173.2601,18831.0
2019-12-17 09:30:00,180.1,180.12,179.79,179.84,64846.0,173.5782,173.5974,173.2794,173.3276,64846.0
2019-12-17 09:40:00,179.74,179.74,179.4,179.43,10080.0,173.2312,173.2312,172.9035,172.9324,10080.0
2019-12-17 09:50:00,179.44,179.58,179.44,179.51,4717.0,172.9421,173.077,172.9421,173.0095,4717.0
2019-12-17 10:00:00,179.44,179.71,179.44,179.7,5692.0,172.9421,173.2023,172.9421,173.1926,5692.0
2019-12-17 10:10:00,179.77,179.85,179.62,179.85,7081.0,173.2601,173.3372,173.1155,173.3372,7081.0
2019-12-17 10:20:00,179.81,179.85,179.72,179.83,7882.0,173.2987,173.3372,173.2119,173.3179,7882.0
2019-12-17 10:30:00,179.81,179.86,179.77,179.84,3193.0,173.2987,173.3468,173.2601,173.3276,3193.0
2019-12-17 10:40:00,179.83,179.91,179.75,179.9,10559.0,173.3179,173.395,173.2408,173.3854,10559.0
2019-12-17 10:50:00,179.85,179.88,179.69,179.72,6094.0,173.3372,173.3661,173.183,173.2119,6094.0
2019-12-17 11:00:00,179.72,179.81,179.71,179.73,2741.0,173.2119,173.2987,173.2023,173.2216,2741.0
2019-12-17 11:10:00,179.7,179.76,179.66,179.69,2858.0,173.1926,173.2505,173.1541,173.183,2858.0
2019-12-17 11:20:00,179.68,179.77,179.67,179.74,7553.0,173.1734,173.2601,173.1637,173.2312,7553.0
2019-12-17 11:30:00,179.73,179.8,179.64,179.76,8179.0,173.2216,173.289,173.1348,173.2505,8179.0
2019-12-17 11:40:00,179.79,179.79,179.66,179.77,10706.0,173.2794,173.2794,173.1541,173.2601,10706.0
2019-12-17 11:50:00,179.79,179.8,179.7,179.75,2153.0,173.2794,173.289,173.1926,173.2408,2153.0
2019-12-17 12:00:00,179.76,179.82,179.75,179.75,2377.0,173.2505,173.3083,173.2408,173.2408,2377.0
2019-12-17 12:10:00,179.72,179.8,179.72,179.8,5862.0,173.2119,173.289,173.2119,173.289,5862.0
2019-12-17 12:20:00,179.8,179.82,179.76,179.82,2800.0,173.289,173.3083,173.2505,173.3083,2800.0
2019-12-17 12:30:00,179.75,179.78,179.75,179.78,932.0,173.2408,173.2697,173.2408,173.2697,932.0
2019-12-17 12:40:00,179.78,179.85,179.75,179.76,4661.0,173.2697,173.3372,173.2408,173.2505,4661.0
2019-12-17 12:50:00,179.76,179.81,179.71,179.79,9462.0,173.2505,173.2987,173.2023,173.2794,9462.0
2019-12-17 13:00:00,179.76,179.76,179.64,179.65,8054.0,173.2505,173.2505,173.1348,173.1444,8054.0
2019-12-17 13:10:00,179.65,179.69,179.61,179.68,6345.0,173.1444,173.183,173.1059,173.1734,6345.0
2019-12-17 13:20:00,179.67,179.7,179.62,179.64,5133.0,173.1637,173.1926,173.1155,173.1348,5133.0
2019-12-17 13:30:00,179.62,179.71,179.61,179.71,8932.0,173.1155,173.2023,173.1059,173.2023,8932.0
2019-12-17 13:40:00,179.72,179.79,179.69,179.72,12746.0,173.2119,173.2794,173.183,173.2119,12746.0
2019-12-17 13:50:00,179.66,179.76,179.66,179.75,13369.0,173.1541,173.2505,173.1541,173.2408,13369.0
2019-12-17 14:00:00,179.76,179.81,179.64,179.69,20273.0,173.2505,173.2987,173.1348,173.183,20273.0
2019-12-17 14:10:00,179.69,179.75,179.61,179.64,17613.0,173.183,173.2408,173.1059,173.1348,17613.0
2019-12-17 14:20:00,179.65,179.66,179.55,179.57,13781.0,173.1444,173.1541,173.0481,173.0673,13781.0
2019-12-17 14:30:00,179.58,179.68,179.57,179.66,10538.0,173.077,173.1734,173.0673,173.1541,10538.0
2019-12-17 14:40:00,179.68,179.72,179.65,179.69,9073.0,173.1734,173.2119,173.1444,173.183,9073.0
2019-12-17 14:50:00,179.68,179.73,179.65,179.7,8148.0,173.1734,173.2216,173.1444,173.1926,8148.0
2019-12-17 15:00:00,179.66,179.71,179.63,179.66,58274.0,173.1541,173.2023,173.1252,173.1541,58274.0
2019-12-17 15:10:00,179.67,179.7,179.62,179.68,23750.0,173.1637,173.1926,173.1155,173.1734,23750.0
2019-12-17 15:20:00,179.68,179.72,179.66,179.69,14126.0,173.1734,173.2119,173.1541,173.183,14126.0
2019-12-17 15:30:00,179.68,179.71,179.64,179.68,30163.0,173.1734,173.2023,173.1348,173.1734,30163.0
2019-12-17 15:40:00,179.68,179.68,179.57,179.57,14788.0,173.1734,173.1734,173.0673,173.0673,14788.0
2019-12-17 15:50:00,179.6,179.67,179.48,179.53,29949.0,173.0963,173.1637,172.9806,173.0288,29949.0
2019-12-18 09:30:00,179.86,180.09,179.69,180.0,26037.0,173.3468,173.5685,173.183,173.4818,26037.0
2019-12-18 09:40:00,180.0,180.07,179.8,179.81,4393.0,173.4818,173.5492,173.289,173.2987,4393.0
2019-12-18 09:50:00,179.8,179.85,179.75,179.75,5831.0,173.289,173.3372,173.2408,173.2408,5831.0
2019-12-18 10:00:00,179.75,179.83,179.68,179.78,21231.0,173.2408,173.3179,173.1734,173.2697,21231.0
2019-12-18 10:10:00,179.76,179.94,179.7,179.93,14853.0,173.2505,173.4239,173.1926,173.4143,14853.0
2019-12-18 10:20:00,179.93,179.94,179.87,179.89,4076.0,173.4143,173.4239,173.3565,173.3758,4076.0
2019-12-18 10:30:00,179.88,180.01,179.86,180.01,13789.0,173.3661,173.4914,173.3468,173.4914,13789.0
2019-12-18 10:40:00,180.02,180.04,179.97,179.97,5413.0,173.5011,173.5203,173.4529,173.4529,5413.0
2019-12-18 10:50:00,180.0,180.12,180.0,180.08,11389.0,173.4818,173.5974,173.4818,173.5589,11389.0
2019-12-18 11:00:00,180.05,180.06,179.97,179.97,4307.0,173.53,173.5396,173.4529,173.4529,4307.0
2019-12-18 11:10:00,179.97,180.23,179.92,180.19,8366.0,173.4529,173.7034,173.4047,173.6649,8366.0
2019-12-18 11:20:00,180.19,180.22,180.17,180.2,2335.0,173.6649,173.6938,173.6456,173.6745,2335.0
2019-12-18 11:30:00,180.24,180.25,180.16,180.17,5753.0,173.7131,173.7227,173.636,173.6456,5753.0
2019-12-18 11:40:00,180.19,180.29,180.16,180.16,5920.0,173.6649,173.7613,173.636,173.636,5920.0
2019-12-18 11:50:00,180.15,180.17,180.1,180.1,4888.0,173.6263,173.6456,173.5782,173.5782,4888.0
2019-12-18 12:00:00,180.12,180.16,180.11,180.14,8520.0,173.5974,173.636,173.5878,173.6167,8520.0
2019-12-18 12:10:00,180.11,180.2,180.08,180.17,11824.0,173.5878,173.6745,173.5589,173.6456,11824.0
2019-12-18 12:20:00,180.15,180.15,180.05,180.05,4251.0,173.6263,173.6263,173.53,173.53,4251.0
2019-12-18 12:30:00,180.07,180.09,180.04,180.06,5056.0,173.5492,173.5685,173.5203,173.5396,5056.0
2019-12-18 12:40:00,180.06,180.11,180.06,180.1,1310.0,173.5396,173.5878,173.5396,173.5782,1310.0
2019-12-18 12:50:00,180.11,180.14,180.09,180.12,5936.0,173.5878,173.6167,173.5685,173.5974,5936.0
2019-12-18 13:00:00,180.12,180.18,180.11,180.15,9100.0,173.5974,173.6553,173.5878,173.6263,9100.0
2019-12-18 13:10:00,180.15,180.19,180.11,180.12,8903.0,173.6263,173.6649,173.5878,173.5974,8903.0
2019-12-18 13:20:00,180.11,180.12,180.05,180.05,4315.0,173.5878,173.5974,173.53,173.53,4315.0
2019-12-18 13:30:00,180.03,180.07,180.03,180.05,6466.0,173.5107,173.5492,173.5107,173.53,6466.0
2019-12-18 13:40:00,180.06,180.12,180.04,180.11,60014.0,173.5396,173.5974,173.5203,173.5878,60014.0
2019-12-18 13:50:00,180.1,180.18,180.08,180.15,55749.0,173.5782,173.6553,173.5589,173.6263,55749.0
2019-12-18 14:00:00,180.18,180.2,180.08,180.2,7175.0,173.6553,173.6745,173.5589,173.6745,7175.0
2019-12-18 14:10:00,180.21,180.22,180.13,180.17,27108.0,173.6842,173.6938,173.6071,173.6456,27108.0
2019-12-18 14:20:00,180.15,180.15,180.11,180.11,4336.0,173.6263,173.6263,173.5878,173.5878,4336.0
2019-12-18 14:30:00,180.13,180.21,180.1,180.2,18148.0,173.6071,173.6842,173.5782,173.6745,18148.0
2019-12-18 14:40:00,180.2,180.21,180.15,180.17,8738.0,173.6745,173.6842,173.6263,173.6456,8738.0
2019-12-18 14:50:00,180.18,180.18,180.12,180.15,7147.0,173.6553,173.6553,173.5974,173.6263,7147.0
2019-12-18 15:00:00,180.16,180.16,180.1,180.14,7387.0,173.636,173.636,173.5782,173.6167,7387.0
2019-12-18 15:10:00,180.14,180.15,180.05,180.09,10114.0,173.6167,173.6263,173.53,173.5685,10114.0
2019-12-18 15:20:00,180.07,180.09,180.0,180.01,23206.0,173.5492,173.5685,173.4818,173.4914,23206.0
2019-12-18 15:30:00,180.02,180.02,179.87,179.96,17226.0,173.5011,173.5011,173.3565,173.4432,17226.0
2019-12-18 15:40:00,179.97,180.02,179.9,179.98,12057.0,173.4529,173.5011,173.3854,173.4625,12057.0
2019-12-18 15:50:00,179.95,179.97,179.76,179.79,18679.0,173.4336,173.4529,173.2505,173.2794,18679.0
2019-12-19 09:30:00,179.88,180.14,179.88,180.11,28045.0,173.3661,173.6167,173.3661,173.5878,28045.0
2019-12-19 09:40:00,180.08,180.1,180.0,180.09,6786.0,173.5589,173.5782,173.4818,173.5685,6786.0
2019-12-19 09:50:00,180.08,180.13,180.02,180.06,9150.0,173.5589,173.6071,173.5011,173.5396,9150.0
2019-12-19 10:00:00,180.05,180.07,180.01,180.04,7099.0,173.53,173.5492,173.4914,173.5203,7099.0
2019-12-19 10:10:00,180.0,180.05,179.97,180.02,3393.0,173.4818,173.53,173.4529,173.5011,3393.0
2019-12-19 10:20:00,180.02,180.19,180.0,180.19,10423.0,173.5011,173.6649,173.4818,173.6649,10423.0
2019-12-19 10:30:00,180.2,180.21,180.07,180.15,7080.0,173.6745,173.6842,173.5492,173.6263,7080.0
2019-12-19 10:40:00,180.13,180.27,180.12,180.23,6318.0,173.6071,173.742,173.5974,173.7034,6318.0
2019-12-19 10:50:00,180.22,180.25,180.18,180.18,12299.0,173.6938,173.7227,173.6553,173.6553,12299.0
2019-12-19 11:00:00,180.2,180.27,180.18,180.27,3561.0,173.6745,173.742,173.6553,173.742,3561.0
2019-12-19 11:10:00,180.28,180.29,180.22,180.27,9478.0,173.7516,173.7613,173.6938,173.742,9478.0
2019-12-19 11:20:00,180.38,180.47,180.35,180.44,3223.0,173.848,173.9348,173.8191,173.9058,3223.0
2019-12-19 11:30:00,180.48,180.59,180.47,180.52,8264.0,173.9444,174.0504,173.9348,173.9829,8264.0
2019-12-19 11:40:00,180.51,180.55,180.47,180.52,3696.0,173.9733,174.0119,173.9348,173.9829,3696.0
2019-12-19 11:50:00,180.53,180.62,180.53,180.59,6360.0,173.9926,174.0793,173.9926,174.0504,6360.0
2019-12-19 12:00:00,180.61,180.7,180.58,180.7,3527.0,174.0697,174.1564,174.0408,174.1564,3527.0
2019-12-19 12:10:00,180.68,180.72,180.66,180.72,16199.0,174.1372,174.1757,174.1179,174.1757,16199.0
2019-12-19 12:20:00,180.74,180.75,180.63,180.63,14805.0,174.195,174.2046,174.089,174.089,14805.0
2019-12-19 12:30:00,180.61,180.63,180.58,180.6,7830.0,174.0697,174.089,174.0408,174.06,7830.0
2019-12-19 12:40:00,180.55,180.58,180.54,180.56,4858.0,174.0119,174.0408,174.0022,174.0215,4858.0
2019-12-19 12:50:00,180.56,180.58,180.53,180.54,3454.0,174.0215,174.0408,173.9926,174.0022,3454.0
2019-12-19 13:00:00,180.55,180.56,180.5,180.55,3802.0,174.0119,174.0215,173.9637,174.0119,3802.0
2019-12-19 13:10:00,180.56,180.67,180.53,180.66,4045.0,174.0215,174.1275,173.9926,174.1179,4045.0
2019-12-19 13:20:00,180.65,180.66,180.62,180.64,2575.0,174.1082,174.1179,174.0793,174.0986,2575.0
2019-12-19 13:30:00,180.67,180.76,180.62,180.74,12409.0,174.1275,174.2143,174.0793,174.195,12409.0
2019-12-19 13:40:00,180.77,180.78,180.72,180.75,10819.0,174.2239,174.2335,174.1757,174.2046,10819.0
2019-12-19 13:50:00,180.74,180.79,180.74,180.77,7320.0,174.195,174.2432,174.195,174.2239,7320.0
2019-12-19 14:00:00,180.75,180.79,180.74,180.76,13977.0,174.2046,174.2432,174.195,174.2143,13977.0
2019-12-19 14:10:00,180.76,180.82,180.76,180.79,9881.0,174.2143,174.2721,174.2143,174.2432,9881.0
2019-12-19 14:20:00,180.8,180.82,180.78,180.81,19355.0,174.2528,174.2721,174.2335,174.2624,19355.0
2019-12-19 14:30:00,180.81,180.87,180.79,180.83,15470.0,174.2624,174.3203,174.2432,174.2817,15470.0
2019-12-19 14:40:00,180.84,180.89,180.8,180.84,26177.0,174.2914,174.3395,174.2528,174.2914,26177.0
2019-12-19 14:50:00,180.86,180.87,180.8,180.83,10549.0,174.3106,174.3203,174.2528,174.2817,10549.0
2019-12-19 15:00:00,180.82,180.87,180.76,180.76,18059.0,174.2721,174.3203,174.2143,174.2143,18059.0
2019-12-19 15:10:00,180.79,180.81,180.73,180.8,28348.0,174.2432,174.2624,174.1853,174.2528,28348.0
2019-12-19 15:20:00,180.8,180.85,180.75,180.77,41767.0,174.2528,174.301,174.2046,174.2239,41767.0
2019-12-19 15:30:00,180.76,180.77,180.71,180.72,8837.0,174.2143,174.2239,174.1661,174.1757,8837.0
2019-12-19 15:40:00,180.73,180.81,180.72,180.74,13447.0,174.1853,174.2624,174.1757,174.195,13447.0
2019-12-19 15:50:00,180.72,180.98,180.65,180.95,27388.0,174.1757,174.4263,174.1082,174.3974,27388.0
2019-12-20 09:30:00,181.74,181.91,181.53,181.53,32511.0,175.1588,175.3226,174.9564,174.9564,32511.0
2019-12-20 09:40:00,181.51,181.52,181.32,181.42,3387.0,174.9371,174.9467,174.754,174.8504,3387.0
2019-12-20 09:50:00,181.39,181.41,181.29,181.29,3059.0,174.8214,174.8407,174.7251,174.7251,3059.0
2019-12-20 10:00:00,181.31,181.52,181.29,181.41,16636.0,174.7443,174.9467,174.7251,174.8407,16636.0
2019-12-20 10:10:00,181.4,181.42,181.32,181.35,12810.0,174.8311,174.8504,174.754,174.7829,12810.0
2019-12-20 10:20:00,181.33,181.55,181.28,181.55,21185.0,174.7636,174.9756,174.7154,174.9756,21185.0
2019-12-20 10:30:00,181.55,181.61,181.49,181.52,7187.0,174.9756,175.0335,174.9178,174.9467,7187.0
2019-12-20 10:40:00,181.6,181.61,181.57,181.58,4511.0,175.0238,175.0335,174.9949,175.0046,4511.0
2019-12-20 10:50:00,181.6,181.61,181.54,181.58,8430.0,175.0238,175.0335,174.966,175.0046,8430.0
2019-12-20 11:00:00,181.59,181.74,181.59,181.74,4240.0,175.0142,175.1588,175.0142,175.1588,4240.0
2019-12-20 11:10:00,181.74,181.78,181.7,181.73,4105.0,175.1588,175.1973,175.1202,175.1491,4105.0
2019-12-20 11:20:00,181.73,181.74,181.62,181.63,9719.0,175.1491,175.1588,175.0431,175.0527,9719.0
2019-12-20 11:30:00,181.66,181.77,181.65,181.73,20617.0,175.0817,175.1877,175.072,175.1491,20617.0
2019-12-20 11:40:00,181.74,181.74,181.66,181.69,7583.0,175.1588,175.1588,175.0817,175.1106,7583.0
2019-12-20 11:50:00,181.69,181.72,181.66,181.66,2459.0,175.1106,175.1395,175.0817,175.0817,2459.0
2019-12-20 12:00:00,181.66,181.67,181.59,181.59,6065.0,175.0817,175.0913,175.0142,175.0142,6065.0
2019-12-20 12:10:00,181.61,181.66,181.59,181.63,6435.0,175.0335,175.0817,175.0142,175.0527,6435.0
2019-12-20 12:20:00,181.65,181.67,181.64,181.67,2516.0,175.072,175.0913,175.0624,175.0913,2516.0
2019-12-20 12:30:00,181.67,181.78,181.66,181.74,297307.0,175.0913,175.1973,175.0817,175.1588,297307.0
2019-12-20 12:40:00,181.74,181.82,181.71,181.77,183267.0,175.1588,175.2359,175.1299,175.1877,183267.0
2019-12-20 12:50:00,181.76,181.8,181.75,181.78,9150.0,175.178,175.2166,175.1684,175.1973,9150.0
2019-12-20 13:00:00,181.75,181.83,181.75,181.82,30703.0,175.1684,175.2455,175.1684,175.2359,30703.0
2019-12-20 13:10:00,181.81,181.85,181.79,181.82,9886.0,175.2262,175.2648,175.207,175.2359,9886.0
2019-12-20 13:20:00,181.83,181.86,181.78,181.8,13372.0,175.2455,175.2744,175.1973,175.2166,13372.0
2019-12-20 13:30:00,181.79,181.84,181.78,181.82,15039.0,175.207,175.2551,175.1973,175.2359,15039.0
2019-12-20 13:40:00,181.83,181.83,181.77,181.82,16753.0,175.2455,175.2455,175.1877,175.2359,16753.0
2019-12-20 13:50:00,181.81,181.86,181.78,181.78,125352.0,175.2262,175.2744,175.1973,175.1973,125352.0
2019-12-20 14:00:00,181.8,181.81,181.72,181.77,8851.0,175.2166,175.2262,175.1395,175.1877,8851.0
2019-12-20 14:10:00,181.77,181.81,181.76,181.81,5993.0,175.1877,175.2262,175.178,175.2262,5993.0
2019-12-20 14:20:00,181.79,181.79,181.74,181.79,10630.0,175.207,175.207,175.1588,175.207,10630.0
2019-12-20 14:30:00,181.78,181.8,181.74,181.79,18795.0,175.1973,175.2166,175.1588,175.207,18795.0
2019-12-20 14:40:00,181.75,181.88,181.75,181.88,10248.0,175.1684,175.2937,175.1684,175.2937,10248.0
2019-12-20 14:50:00,181.88,181.96,181.88,181.92,5801.0,175.2937,175.3708,175.2937,175.3322,5801.0
2019-12-20 15:00:00,181.91,181.92,181.82,181.83,8282.0,175.3226,175.3322,175.2359,175.2455,8282.0
2019-12-20 15:10:00,181.81,181.87,181.8,181.85,21381.0,175.2262,175.2841,175.2166,175.2648,21381.0
2019-12-20 15:20:00,181.87,181.87,181.8,181.81,4926.0,175.2841,175.2841,175.2166,175.2262,4926.0
2019-12-20 15:30:00,181.8,181.88,181.76,181.82,42317.0,175.2166,175.2937,175.178,175.2359,42317.0
2019-12-20 15:40:00,181.78,181.8,181.65,181.7,22516.0,175.1973,175.2166,175.072,175.1202,22516.0
2019-12-20 15:50:00,181.77,181.9,181.73,181.76,18788.0,175.1877,175.313,175.1491,175.178,18788.0
2019-12-23 09:30:00,182.46,182.46,182.01,182.17,38293.0,175.8527,175.8527,175.419,175.5732,38293.0
2019-12-23 09:40:00,182.17,182.21,182.07,182.17,15997.0,175.5732,175.6117,175.4768,175.5732,15997.0
2019-12-23 09:50:00,182.16,182.19,182.07,182.11,8454.0,175.5636,175.5925,175.4768,175.5154,8454.0
2019-12-23 10:00:00,182.09,182.11,181.95,181.95,7350.0,175.4961,175.5154,175.3612,175.3612,7350.0
2019-12-23 10:10:00,181.96,182.08,181.95,182.08,11719.0,175.3708,175.4865,175.3612,175.4865,11719.0
2019-12-23 10:20:00,182.08,182.09,181.98,182.0,20189.0,175.4865,175.4961,175.3901,175.4094,20189.0
2019-12-23 10:30:00,182.0,182.07,181.97,182.06,14146.0,175.4094,175.4768,175.3804,175.4672,14146.0
2019-12-23 10:40:00,182.08,182.11,182.06,182.07,10525.0,175.4865,175.5154,175.4672,175.4768,10525.0
2019-12-23 10:50:00,182.07,182.3,182.07,182.3,9864.0,175.4768,175.6985,175.4768,175.6985,9864.0
2019-12-23 11:00:00,182.28,182.31,182.26,182.27,8637.0,175.6792,175.7081,175.6599,175.6696,8637.0
2019-12-23 11:10:00,182.24,182.25,182.19,182.21,5897.0,175.6407,175.6503,175.5925,175.6117,5897.0
2019-12-23 11:20:00,182.22,182.33,182.22,182.29,20947.0,175.6214,175.7274,175.6214,175.6888,20947.0
2019-12-23 11:30:00,182.31,182.34,182.3,182.3,4122.0,175.7081,175.737,175.6985,175.6985,4122.0
2019-12-23 11:40:00,182.32,182.34,182.3,182.33,5636.0,175.7178,175.737,175.6985,175.7274,5636.0
2019-12-23 11:50:00,182.32,182.34,182.29,182.34,8102.0,175.7178,175.737,175.6888,175.737,8102.0
2019-12-23 12:00:00,182.36,182.36,182.31,182.35,6287.0,175.7563,175.7563,175.7081,175.7467,6287.0
2019-12-23 12:10:00,182.32,182.36,182.32,182.33,15388.0,175.7178,175.7563,175.7178,175.7274,15388.0
2019-12-23 12:20:00,182.32,182.34,182.21,182.21,8323.0,175.7178,175.737,175.6117,175.6117,8323.0
2019-12-23 12:30:00,182.2,182.24,182.2,182.2,16203.0,175.6021,175.6407,175.6021,175.6021,16203.0
2019-12-23 12:40:00,182.19,182.25,182.18,182.22,9155.0,175.5925,175.6503,175.5828,175.6214,9155.0
2019-12-23 12:50:00,182.21,182.23,182.2,182.22,8955.0,175.6117,175.631,175.6021,175.6214,8955.0
2019-12-23 13:00:00,182.21,182.26,182.21,182.23,15149.0,175.6117,175.6599,175.6117,175.631,15149.0
2019-12-23 13:10:00,182.26,182.3,182.25,182.29,13767.0,175.6599,175.6985,175.6503,175.6888,13767.0
2019-12-23 13:20:00,182.28,182.29,182.27,182.29,16306.0,175.6792,175.6888,175.6696,175.6888,16306.0
2019-12-23 13:30:00,182.28,182.28,182.22,182.22,7726.0,175.6792,175.6792,175.6214,175.6214,7726.0
2019-12-23 13:40:00,182.25,182.25,182.16,182.17,15642.0,175.6503,175.6503,175.5636,175.5732,15642.0
2019-12-23 13:50:00,182.15,182.18,182.14,182.14,6422.0,175.5539,175.5828,175.5443,175.5443,6422.0
2019-12-23 14:00:00,182.14,182.22,182.13,182.21,8712.0,175.5443,175.6214,175.5346,175.6117,8712.0
2019-12-23 14:10:00,182.21,182.23,182.19,182.22,6750.0,175.6117,175.631,175.5925,175.6214,6750.0
2019-12-23 14:20:00,182.2,182.23,182.16,182.2,18211.0,175.6021,175.631,175.5636,175.6021,18211.0
2019-12-23 14:30:00,182.22,182.23,182.17,182.2,8646.0,175.6214,175.631,175.5732,175.6021,8646.0
2019-12-23 14:40:00,182.2,182.2,182.14,182.15,22342.0,175.6021,175.6021,175.5443,175.5539,22342.0
2019-12-23 14:50:00,182.15,182.17,182.12,182.16,10560.0,175.5539,175.5732,175.525,175.5636,10560.0
2019-12-23 15:00:00,182.18,182.18,182.13,182.13,5364.0,175.5828,175.5828,175.5346,175.5346,5364.0
2019-12-23 15:10:00,182.14,182.15,182.08,182.08,42703.0,175.5443,175.5539,175.4865,175.4865,42703.0
2019-12-23 15:20:00,182.08,182.15,182.06,182.1,15021.0,175.4865,175.5539,175.4672,175.5057,15021.0
2019-12-23 15:30:00,182.14,182.14,182.02,182.02,34259.0,175.5443,175.5443,175.4286,175.4286,34259.0
2019-12-23 15:40:00,182.02,182.04,181.95,181.95,20512.0,175.4286,175.4479,175.3612,175.3612,20512.0
2019-12-23 15:50:00,181.97,182.04,181.93,182.04,24178.0,175.3804,175.4479,175.3419,175.4479,24178.0
2019-12-24 09:30:00,181.67,181.77,181.42,181.53,27737.0,175.581,175.6777,175.3394,175.4457,27737.0
2019-12-24 09:40:00,181.52,181.53,181.32,181.34,22436.0,175.4361,175.4457,175.2428,175.2621,22436.0
2019-12-24 09:50:00,181.31,181.41,181.26,181.38,19390.0,175.2331,175.3298,175.1848,175.3008,19390.0
2019-12-24 10:00:00,181.44,181.56,181.44,181.53,12385.0,175.3587,175.4747,175.3587,175.4457,12385.0
2019-12-24 10:10:00,181.56,181.56,181.5,181.54,5477.0,175.4747,175.4747,175.4167,175.4554,5477.0
2019-12-24 10:20:00,181.57,181.61,181.52,181.61,9176.0,175.4844,175.5231,175.4361,175.5231,9176.0
2019-12-24 10:30:00,181.63,181.71,181.61,181.67,14200.0,175.5424,175.6197,175.5231,175.581,14200.0
2019-12-24 10:40:00,181.67,181.71,181.61,181.62,5952.0,175.581,175.6197,175.5231,175.5327,5952.0
2019-12-24 10:50:00,181.6,181.66,181.56,181.63,3399.0,175.5134,175.5714,175.4747,175.5424,3399.0
2019-12-24 11:00:00,181.64,181.7,181.62,181.67,11274.0,175.552,175.61,175.5327,175.581,11274.0
2019-12-24 11:10:00,181.68,181.72,181.67,181.69,9856.0,175.5907,175.6294,175.581,175.6004,9856.0
2019-12-24 11:20:00,181.67,181.68,181.62,181.66,9525.0,175.581,175.5907,175.5327,175.5714,9525.0
2019-12-24 11:30:00,181.66,181.66,181.59,181.64,9735.0,175.5714,175.5714,175.5037,175.552,9735.0
2019-12-24 11:40:00,181.62,181.69,181.62,181.67,9354.0,175.5327,175.6004,175.5327,175.581,9354.0
2019-12-24 11:50:00,181.67,181.71,181.66,181.66,5715.0,175.581,175.6197,175.5714,175.5714,5715.0
2019-12-24 12:00:00,181.64,181.67,181.62,181.63,11314.0,175.552,175.581,175.5327,175.5424,11314.0
2019-12-24 12:10:00,181.63,181.66,181.61,181.65,32884.0,175.5424,175.5714,175.5231,175.5617,32884.0
2019-12-24 12:20:00,181.65,181.69,181.64,181.66,7146.0,175.5617,175.6004,175.552,175.5714,7146.0
2019-12-24 12:30:00,181.69,181.69,181.62,181.63,17477.0,175.6004,175.6004,175.5327,175.5424,17477.0
2019-12-24 12:40:00,181.64,181.64,181.58,181.61,11142.0,175.552,175.552,175.4941,175.5231,11142.0
2019-12-24 12:50:00,181.6,181.65,181.55,181.61,11347.0,175.5134,175.5617,175.4651,175.5231,11347.0
2019-12-26 09:30:00,181.97,182.49,181.93,182.12,27893.0,175.871,176.3736,175.8323,176.016,27893.0
2019-12-26 09:40:00,182.1,182.25,182.1,182.24,13765.0,175.9966,176.1416,175.9966,176.1319,13765.0
2019-12-26 09:50:00,182.2,182.24,182.16,182.22,6828.0,176.0933,176.1319,176.0546,176.1126,6828.0
2019-12-26 10:00:00,182.23,182.31,182.23,182.31,7772.0,176.1223,176.1996,176.1223,176.1996,7772.0
2019-12-26 10:10:00,182.31,182.32,182.25,182.29,10320.0,176.1996,176.2093,176.1416,176.1803,10320.0
2019-12-26 10:20:00,182.3,182.35,182.3,182.31,4490.0,176.1899,176.2382,176.1899,176.1996,4490.0
2019-12-26 10:30:00,182.32,182.33,182.29,182.3,3295.0,176.2093,176.2189,176.1803,176.1899,3295.0
2019-12-26 10:40:00,182.29,182.39,182.29,182.38,4405.0,176.1803,176.2769,176.1803,176.2672,4405.0
2019-12-26 10:50:00,182.38,182.45,182.37,182.43,7539.0,176.2672,176.3349,176.2576,176.3156,7539.0
2019-12-26 11:00:00,182.44,182.55,182.43,182.49,7177.0,176.3252,176.4315,176.3156,176.3736,7177.0
2019-12-26 11:10:00,182.48,182.5,182.43,182.47,8308.0,176.3639,176.3832,176.3156,176.3542,8308.0
2019-12-26 11:20:00,182.51,182.52,182.46,182.47,4313.0,176.3929,176.4026,176.3446,176.3542,4313.0
2019-12-26 11:30:00,182.45,182.46,182.41,182.41,16056.0,176.3349,176.3446,176.2962,176.2962,16056.0
2019-12-26 11:40:00,182.43,182.49,182.43,182.47,31267.0,176.3156,176.3736,176.3156,176.3542,31267.0
2019-12-26 11:50:00,182.47,182.58,182.47,182.54,5565.0,176.3542,176.4605,176.3542,176.4219,5565.0
2019-12-26 12:00:00,182.53,182.56,182.51,182.52,11112.0,176.4122,176.4412,176.3929,176.4026,11112.0
2019-12-26 12:10:00,182.52,182.53,182.36,182.37,16639.0,176.4026,176.4122,176.2479,176.2576,16639.0
2019-12-26 12:20:00,182.41,182.44,182.36,182.43,9859.0,176.2962,176.3252,176.2479,176.3156,9859.0
2019-12-26 12:30:00,182.44,182.48,182.42,182.48,1978.0,176.3252,176.3639,176.3059,176.3639,1978.0
2019-12-26 12:40:00,182.48,182.48,182.45,182.48,6403.0,176.3639,176.3639,176.3349,176.3639,6403.0
2019-12-26 12:50:00,182.49,182.56,182.47,182.56,6204.0,176.3736,176.4412,176.3542,176.4412,6204.0
2019-12-26 13:00:00,182.56,182.63,182.55,182.61,9899.0,176.4412,176.5089,176.4315,176.4895,9899.0
2019-12-26 13:10:00,182.62,182.72,182.62,182.71,7356.0,176.4992,176.5958,176.4992,176.5862,7356.0
2019-12-26 13:20:00,182.73,182.75,182.69,182.71,6127.0,176.6055,176.6248,176.5669,176.5862,6127.0
2019-12-26 13:30:00,182.72,182.76,182.69,182.75,9376.0,176.5958,176.6345,176.5669,176.6248,9376.0
2019-12-26 13:40:00,182.76,182.77,182.72,182.72,7378.0,176.6345,176.6442,176.5958,176.5958,7378.0
2019-12-26 13:50:00,182.72,182.79,182.72,182.76,6020.0,176.5958,176.6635,176.5958,176.6345,6020.0
2019-12-26 14:00:00,182.78,182.8,182.76,182.8,8279.0,176.6538,176.6732,176.6345,176.6732,8279.0
2019-12-26 14:10:00,182.8,182.81,182.77,182.78,10306.0,176.6732,176.6828,176.6442,176.6538,10306.0
2019-12-26 14:20:00,182.78,182.78,182.7,182.72,5263.0,176.6538,176.6538,176.5765,176.5958,5263.0
2019-12-26 14:30:00,182.71,182.72,182.68,182.71,11397.0,176.5862,176.5958,176.5572,176.5862,11397.0
2019-12-26 14:40:00,182.71,182.72,182.67,182.69,20544.0,176.5862,176.5958,176.5475,176.5669,20544.0
2019-12-26 14:50:00,182.7,182.74,182.69,182.7,4776.0,176.5765,176.6152,176.5669,176.5765,4776.0
2019-12-26 15:00:00,182.7,182.71,182.67,182.7,9630.0,176.5765,176.5862,176.5475,176.5765,9630.0
2019-12-26 15:10:00,182.69,182.69,182.67,182.68,37028.0,176.5669,176.5669,176.5475,176.5572,37028.0
2019-12-26 15:20:00,182.7,182.74,182.65,182.67,10135.0,176.5765,176.6152,176.5282,176.5475,10135.0
2019-12-26 15:30:00,182.68,182.68,182.58,182.65,19358.0,176.5572,176.5572,176.4605,176.5282,19358.0
2019-12-26 15:40:00,182.66,182.86,182.64,182.79,16537.0,176.5379,176.7312,176.5185,176.6635,16537.0
2019-12-26 15:50:00,182.76,183.1,182.75,183.1,19501.0,176.6345,176.9631,176.6248,176.9631,19501.0
2019-12-27 09:30:00,183.82,183.82,183.44,183.45,30563.0,177.659,177.659,177.2917,177.3014,30563.0
2019-12-27 09:40:00,183.54,183.55,183.27,183.27,12887.0,177.3884,177.398,177.1274,177.1274,12887.0
2019-12-27 09:50:00,183.23,183.23,182.73,182.75,8981.0,177.0888,177.0888,176.6055,176.6248,8981.0
2019-12-27 10:00:00,182.77,183.06,182.77,183.04,3993.0,176.6442,176.9245,176.6442,176.9051,3993.0
2019-12-27 10:10:00,183.04,183.26,183.04,183.24,10223.0,176.9051,177.1177,176.9051,177.0984,10223.0
2019-12-27 10:20:00,183.23,183.33,183.22,183.24,4004.0,177.0888,177.1854,177.0791,177.0984,4004.0
2019-12-27 10:30:00,183.28,183.33,183.19,183.26,10022.0,177.1371,177.1854,177.0501,177.1177,10022.0
2019-12-27 10:40:00,183.26,183.34,183.22,183.34,9152.0,177.1177,177.1951,177.0791,177.1951,9152.0
2019-12-27 10:50:00,183.34,183.41,183.31,183.38,22220.0,177.1951,177.2627,177.1661,177.2337,22220.0
2019-12-27 11:00:00,183.4,183.48,183.39,183.43,13283.0,177.2531,177.3304,177.2434,177.2821,13283.0
2019-12-27 11:10:00,183.43,183.47,183.35,183.39,6881.0,177.2821,177.3207,177.2047,177.2434,6881.0
2019-12-27 11:20:00,183.39,183.45,183.39,183.43,22792.0,177.2434,177.3014,177.2434,177.2821,22792.0
2019-12-27 11:30:00,183.43,183.51,183.42,183.46,5548.0,177.2821,177.3594,177.2724,177.311,5548.0
2019-12-27 11:40:00,183.45,183.53,183.43,183.43,79070.0,177.3014,177.3787,177.2821,177.2821,79070.0
2019-12-27 11:50:00,183.44,183.45,183.35,183.36,21785.0,177.2917,177.3014,177.2047,177.2144,21785.0
2019-12-27 12:00:00,183.35,183.41,183.24,183.25,14876.0,177.2047,177.2627,177.0984,177.1081,14876.0
2019-12-27 12:10:00,183.27,183.33,183.26,183.32,8327.0,177.1274,177.1854,177.1177,177.1757,8327.0
2019-12-27 12:20:00,183.36,183.37,183.2,183.2,9595.0,177.2144,177.2241,177.0598,177.0598,9595.0
2019-12-27 12:30:00,183.19,183.22,183.17,183.22,4768.0,177.0501,177.0791,177.0308,177.0791,4768.0
2019-12-27 12:40:00,183.2,183.31,183.15,183.29,5741.0,177.0598,177.1661,177.0114,177.1467,5741.0
2019-12-27 12:50:00,183.3,183.32,183.28,183.29,2257.0,177.1564,177.1757,177.1371,177.1467,2257.0
2019-12-27 13:00:00,183.33,183.34,183.28,183.31,4041.0,177.1854,177.1951,177.1371,177.1661,4041.0
2019-12-27 13:10:00,183.31,183.32,183.14,183.14,15940.0,177.1661,177.1757,177.0018,177.0018,15940.0
2019-12-27 13:20:00,183.14,183.15,183.03,183.03,3188.0,177.0018,177.0114,176.8955,176.8955,3188.0
2019-12-27 13:30:00,183.02,183.16,182.99,183.16,9223.0,176.8858,177.0211,176.8568,177.0211,9223.0
2019-12-27 13:40:00,183.17,183.17,183.11,183.11,3334.0,177.0308,177.0308,176.9728,176.9728,3334.0
2019-12-27 13:50:00,183.09,183.14,183.03,183.13,5075.0,176.9534,177.0018,176.8955,176.9921,5075.0
2019-12-27 14:00:00,183.12,183.19,183.11,183.18,14250.0,176.9824,177.0501,176.9728,177.0404,14250.0
2019-12-27 14:10:00,183.17,183.19,183.12,183.17,6657.0,177.0308,177.0501,176.9824,177.0308,6657.0
2019-12-27 14:20:00,183.18,183.26,183.18,183.24,12499.0,177.0404,177.1177,177.0404,177.0984,12499.0
2019-12-27 14:30:00,183.27,183.33,183.26,183.29,19969.0,177.1274,177.1854,177.1177,177.1467,19969.0
2019-12-27 14:40:00,183.3,183.35,183.29,183.32,5869.0,177.1564,177.2047,177.1467,177.1757,5869.0
2019-12-27 14:50:00,183.33,183.37,183.31,183.34,13190.0,177.1854,177.2241,177.1661,177.1951,13190.0
2019-12-27 15:00:00,183.33,183.35,183.23,183.26,12287.0,177.1854,177.2047,177.0888,177.1177,12287.0
2019-12-27 15:10:00,183.26,183.3,183.26,183.3,5741.0,177.1177,177.1564,177.1177,177.1564,5741.0
2019-12-27 15:20:00,183.3,183.31,183.14,183.14,31134.0,177.1564,177.1661,177.0018,177.0018,31134.0
2019-12-27 15:30:00,183.14,183.18,183.08,183.09,32508.0,177.0018,177.0404,176.9438,176.9534,32508.0
2019-12-27 15:40:00,183.1,183.1,182.77,182.77,18044.0,176.9631,176.9631,176.6442,176.6442,18044.0
2019-12-27 15:50:00,182.79,183.07,182.67,183.04,36836.0,176.6635,176.9341,176.5475,176.9051,36836.0
2019-12-30 09:30:00,183.15,183.15,181.97,182.01,80735.0,177.0114,177.0114,175.871,175.9096,80735.0
2019-12-30 09:40:00,182.06,182.09,181.39,181.39,34577.0,175.958,175.987,175.3104,175.3104,34577.0
2019-12-30 09:50:00,181.38,181.71,181.28,181.47,32736.0,175.3008,175.6197,175.2041,175.3877,32736.0
2019-12-30 10:00:00,181.48,181.65,181.46,181.64,21735.0,175.3974,175.5617,175.3781,175.552,21735.0
2019-12-30 10:10:00,181.63,181.63,181.06,181.22,20878.0,175.5424,175.5424,174.9915,175.1461,20878.0
2019-12-30 10:20:00,181.24,181.4,181.19,181.25,16497.0,175.1655,175.3201,175.1171,175.1751,16497.0
2019-12-30 10:30:00,181.34,181.54,181.28,181.54,9308.0,175.2621,175.4554,175.2041,175.4554,9308.0
2019-12-30 10:40:00,181.53,181.64,181.48,181.58,5098.0,175.4457,175.552,175.3974,175.4941,5098.0
2019-12-30 10:50:00,181.54,181.65,181.49,181.59,10234.0,175.4554,175.5617,175.4071,175.5037,10234.0
2019-12-30 11:00:00,181.59,181.6,181.37,181.37,9120.0,175.5037,175.5134,175.2911,175.2911,9120.0
2019-12-30 11:10:00,181.39,181.72,181.39,181.71,9845.0,175.3104,175.6294,175.3104,175.6197,9845.0
2019-12-30 11:20:00,181.74,181.86,181.7,181.77,6644.0,175.6487,175.7647,175.61,175.6777,6644.0
2019-12-30 11:30:00,181.79,181.81,181.7,181.76,7714.0,175.697,175.7163,175.61,175.668,7714.0
2019-12-30 11:40:00,181.76,181.93,181.72,181.91,6989.0,175.668,175.8323,175.6294,175.813,6989.0
2019-12-30 11:50:00,181.88,181.95,181.86,181.88,9733.0,175.784,175.8517,175.7647,175.784,9733.0
2019-12-30 12:00:00,181.92,182.01,181.89,182.01,10898.0,175.8227,175.9096,175.7937,175.9096,10898.0
2019-12-30 12:10:00,182.0,182.07,181.97,182.04,5711.0,175.9,175.9676,175.871,175.9386,5711.0
2019-12-30 12:20:00,182.0,182.13,181.95,182.12,17895.0,175.9,176.0256,175.8517,176.016,17895.0
2019-12-30 12:30:00,182.15,182.19,182.12,182.17,11740.0,176.045,176.0836,176.016,176.0643,11740.0
2019-12-30 12:40:00,182.15,182.22,182.13,182.21,7961.0,176.045,176.1126,176.0256,176.1029,7961.0
2019-12-30 12:50:00,182.2,182.28,182.17,182.17,6612.0,176.0933,176.1706,176.0643,176.0643,6612.0
2019-12-30 13:00:00,182.18,182.21,182.06,182.06,6200.0,176.0739,176.1029,175.958,175.958,6200.0
2019-12-30 13:10:00,182.05,182.14,182.04,182.09,5765.0,175.9483,176.0353,175.9386,175.987,5765.0
2019-12-30 13:20:00,182.07,182.12,182.05,182.05,10160.0,175.9676,176.016,175.9483,175.9483,10160.0
2019-12-30 13:30:00,182.05,182.08,182.01,182.08,13691.0,175.9483,175.9773,175.9096,175.9773,13691.0
2019-12-30 13:40:00,182.1,182.13,182.03,182.05,3764.0,175.9966,176.0256,175.929,175.9483,3764.0
2019-12-30 13:50:00,182.06,182.19,182.06,182.16,5192.0,175.958,176.0836,175.958,176.0546,5192.0
2019-12-30 14:00:00,182.15,182.15,181.93,181.96,16783.0,176.045,176.045,175.8323,175.8613,16783.0
2019-12-30 14:10:00,181.96,181.99,181.93,181.99,19437.0,175.8613,175.8903,175.8323,175.8903,19437.0
2019-12-30 14:20:00,181.96,181.96,181.85,181.94,6636.0,175.8613,175.8613,175.755,175.842,6636.0
2019-12-30 14:30:00,181.92,181.92,181.8,181.86,15705.0,175.8227,175.8227,175.7067,175.7647,15705.0
2019-12-30 14:40:00,181.84,181.91,181.83,181.91,7594.0,175.7453,175.813,175.7357,175.813,7594.0
2019-12-30 14:50:00,181.9,181.92,181.85,181.86,3731.0,175.8033,175.8227,175.755,175.7647,3731.0
2019-12-30 15:00:00,181.86,181.96,181.79,181.96,4613.0,175.7647,175.8613,175.697,175.8613,4613.0
2019-12-30 15:10:00,181.91,181.99,181.89,181.94,11880.0,175.813,175.8903,175.7937,175.842,11880.0
2019-12-30 15:20:00,181.98,182.0,181.93,181.96,5619.0,175.8806,175.9,175.8323,175.8613,5619.0
2019-12-30 15:30:00,181.96,181.98,181.84,181.84,43881.0,175.8613,175.8806,175.7453,175.7453,43881.0
2019-12-30 15:40:00,181.88,181.9,181.77,181.85,32076.0,175.784,175.8033,175.6777,175.755,32076.0
2019-12-30 15:50:00,181.81,181.85,181.61,181.81,38640.0,175.7163,175.755,175.5231,175.7163,38640.0
2019-12-31 09:30:00,181.4,182.07,181.1,182.07,22643.0,175.3201,175.9676,175.0301,175.9676,22643.0
2019-12-31 09:40:00,181.95,182.1,181.87,182.07,7969.0,175.8517,175.9966,175.7743,175.9676,7969.0
2019-12-31 09:50:00,182.02,182.02,181.85,181.88,13281.0,175.9193,175.9193,175.755,175.784,13281.0
2019-12-31 10:00:00,181.93,181.96,181.62,181.63,31902.0,175.8323,175.8613,175.5327,175.5424,31902.0
2019-12-31 10:10:00,181.67,181.81,181.65,181.77,4059.0,175.581,175.7163,175.5617,175.6777,4059.0
2019-12-31 10:20:00,181.74,181.76,181.57,181.58,7486.0,175.6487,175.668,175.4844,175.4941,7486.0
2019-12-31 10:30:00,181.54,181.63,181.5,181.58,8767.0,175.4554,175.5424,175.4167,175.4941,8767.0
2019-12-31 10:40:00,181.57,181.58,181.44,181.49,3807.0,175.4844,175.4941,175.3587,175.4071,3807.0
2019-12-31 10:50:00,181.45,181.52,181.37,181.39,5458.0,175.3684,175.4361,175.2911,175.3104,5458.0
2019-12-31 11:00:00,181.38,181.59,181.38,181.57,7580.0,175.3008,175.5037,175.3008,175.4844,7580.0
2019-12-31 11:10:00,181.57,181.6,181.48,181.53,8684.0,175.4844,175.5134,175.3974,175.4457,8684.0
2019-12-31 11:20:00,181.55,181.55,181.43,181.44,5354.0,175.4651,175.4651,175.3491,175.3587,5354.0
2019-12-31 11:30:00,181.34,181.44,181.32,181.4,5857.0,175.2621,175.3587,175.2428,175.3201,5857.0
2019-12-31 11:40:00,181.39,181.63,181.39,181.58,6438.0,175.3104,175.5424,175.3104,175.4941,6438.0
2019-12-31 11:50:00,181.56,181.58,181.46,181.51,7213.0,175.4747,175.4941,175.3781,175.4264,7213.0
2019-12-31 12:00:00,181.51,181.55,181.45,181.52,4453.0,175.4264,175.4651,175.3684,175.4361,4453.0
2019-12-31 12:10:00,181.51,181.53,181.45,181.47,10397.0,175.4264,175.4457,175.3684,175.3877,10397.0
2019-12-31 12:20:00,181.45,181.54,181.45,181.54,6844.0,175.3684,175.4554,175.3684,175.4554,6844.0
2019-12-31 12:30:00,181.53,181.6,181.53,181.57,4063.0,175.4457,175.5134,175.4457,175.4844,4063.0
2019-12-31 12:40:00,181.58,181.62,181.54,181.57,4299.0,175.4941,175.5327,175.4554,175.4844,4299.0
2019-12-31 12:50:00,181.58,181.62,181.57,181.58,6913.0,175.4941,175.5327,175.4844,175.4941,6913.0
2019-12-31 13:00:00,181.58,181.63,181.55,181.62,19755.0,175.4941,175.5424,175.4651,175.5327,19755.0
2019-12-31 13:10:00,181.65,181.65,181.56,181.56,4543.0,175.5617,175.5617,175.4747,175.4747,4543.0
2019-12-31 13:20:00,181.59,181.6,181.56,181.57,18515.0,175.5037,175.5134,175.4747,175.4844,18515.0
2019-12-31 13:30:00,181.6,181.65,181.59,181.65,14229.0,175.5134,175.5617,175.5037,175.5617,14229.0
2019-12-31 13:40:00,181.7,181.75,181.69,181.74,4409.0,175.61,175.6584,175.6004,175.6487,4409.0
2019-12-31 13:50:00,181.73,181.74,181.7,181.73,4589.0,175.639,175.6487,175.61,175.639,4589.0
2019-12-31 14:00:00,181.71,181.76,181.7,181.73,6656.0,175.6197,175.668,175.61,175.639,6656.0
2019-12-31 14:10:00,181.72,181.74,181.61,181.69,8645.0,175.6294,175.6487,175.5231,175.6004,8645.0
2019-12-31 14:20:00,181.69,181.8,181.67,181.79,25556.0,175.6004,175.7067,175.581,175.697,25556.0
2019-12-31 14:30:00,181.79,181.84,181.79,181.82,17386.0,175.697,175.7453,175.697,175.726,17386.0
2019-12-31 14:40:00,181.81,181.86,181.8,181.85,8223.0,175.7163,175.7647,175.7067,175.755,8223.0
2019-12-31 14:50:00,181.84,181.84,181.76,181.78,7287.0,175.7453,175.7453,175.668,175.6874,7287.0
2019-12-31 15:00:00,181.78,181.85,181.78,181.82,10831.0,175.6874,175.755,175.6874,175.726,10831.0
2019-12-31 15:10:00,181.82,181.97,181.81,181.94,10153.0,175.726,175.871,175.7163,175.842,10153.0
2019-12-31 15:20:00,181.95,181.99,181.9,181.96,7804.0,175.8517,175.8903,175.8033,175.8613,7804.0
2019-12-31 15:30:00,181.96,182.01,181.93,181.99,5419.0,175.8613,175.9096,175.8323,175.8903,5419.0
2019-12-31 15:40:00,182.0,182.1,182.0,182.0,7597.0,175.9,175.9966,175.9,175.9,7597.0
2019-12-31 15:50:00,182.05,182.36,181.94,182.21,21079.0,175.9483,176.2479,175.842,176.1029,21079.0
2020-01-02 09:30:00,183.57,183.95,183.25,183.86,36071.0,177.4174,177.7846,177.1081,177.6976,36071.0
2020-01-02 09:40:00,183.87,183.89,183.72,183.72,39111.0,177.7073,177.7266,177.5623,177.5623,39111.0
2020-01-02 09:50:00,183.74,183.99,183.67,183.97,61097.0,177.5817,177.8233,177.514,177.804,61097.0
2020-01-02 10:00:00,183.96,183.96,183.72,183.73,20709.0,177.7943,177.7943,177.5623,177.572,20709.0
2020-01-02 10:10:00,183.71,183.77,183.18,183.31,12474.0,177.5527,177.6107,177.0404,177.1661,12474.0
2020-01-02 10:20:00,183.29,183.39,183.17,183.39,21505.0,177.1467,177.2434,177.0308,177.2434,21505.0
2020-01-02 10:30:00,183.41,183.41,183.21,183.28,24085.0,177.2627,177.2627,177.0694,177.1371,24085.0
2020-01-02 10:40:00,183.26,183.43,183.24,183.3,14624.0,177.1177,177.2821,177.0984,177.1564,14624.0
2020-01-02 10:50:00,183.3,183.61,183.26,183.59,23334.0,177.1564,177.456,177.1177,177.4367,23334.0
2020-01-02 11:00:00,183.58,183.66,183.54,183.66,18523.0,177.427,177.5043,177.3884,177.5043,18523.0
2020-01-02 11:10:00,183.65,183.71,183.6,183.6,13414.0,177.4947,177.5527,177.4464,177.4464,13414.0
2020-01-02 11:20:00,183.61,183.68,183.53,183.55,20556.0,177.456,177.5237,177.3787,177.398,20556.0
2020-01-02 11:30:00,183.53,183.55,183.09,183.33,22796.0,177.3787,177.398,176.9534,177.1854,22796.0
2020-01-02 11:40:00,183.3,183.46,183.3,183.43,11467.0,177.1564,177.311,177.1564,177.2821,11467.0
2020-01-02 11:50:00,183.43,183.49,183.42,183.44,97337.0,177.2821,177.34,177.2724,177.2917,97337.0
2020-01-02 12:00:00,183.46,183.48,183.41,183.48,9976.0,177.311,177.3304,177.2627,177.3304,9976.0
2020-01-02 12:10:00,183.47,183.58,183.45,183.56,9709.0,177.3207,177.427,177.3014,177.4077,9709.0
2020-01-02 12:20:00,183.57,183.62,183.55,183.55,17975.0,177.4174,177.4657,177.398,177.398,17975.0
2020-01-02 12:30:00,183.6,183.72,183.58,183.71,20302.0,177.4464,177.5623,177.427,177.5527,20302.0
2020-01-02 12:40:00,183.7,183.77,183.7,183.75,28738.0,177.543,177.6107,177.543,177.5913,28738.0
2020-01-02 12:50:00,183.76,183.79,183.73,183.77,9979.0,177.601,177.63,177.572,177.6107,9979.0
2020-01-02 13:00:00,183.78,183.78,183.66,183.67,6029.0,177.6203,177.6203,177.5043,177.514,6029.0
2020-01-02 13:10:00,183.66,183.7,183.59,183.6,37543.0,177.5043,177.543,177.4367,177.4464,37543.0
2020-01-02 13:20:00,183.62,183.68,183.59,183.63,25429.0,177.4657,177.5237,177.4367,177.4753,25429.0
2020-01-02 13:30:00,183.63,183.65,183.58,183.59,6480.0,177.4753,177.4947,177.427,177.4367,6480.0
2020-01-02 13:40:00,183.59,183.69,183.55,183.67,7802.0,177.4367,177.5333,177.398,177.514,7802.0
2020-01-02 13:50:00,183.67,183.73,183.61,183.72,17799.0,177.514,177.572,177.456,177.5623,17799.0
2020-01-02 14:00:00,183.73,183.82,183.72,183.78,10851.0,177.572,177.659,177.5623,177.6203,10851.0
2020-01-02 14:10:00,183.78,183.87,183.77,183.86,15520.0,177.6203,177.7073,177.6107,177.6976,15520.0
2020-01-02 14:20:00,183.87,184.02,183.86,184.0,10668.0,177.7073,177.8523,177.6976,177.8329,10668.0
2020-01-02 14:30:00,183.99,184.03,183.96,184.0,20441.0,177.8233,177.8619,177.7943,177.8329,20441.0
2020-01-02 14:40:00,184.0,184.12,184.0,184.1,10043.0,177.8329,177.9489,177.8329,177.9296,10043.0
2020-01-02 14:50:00,184.14,184.16,184.08,184.08,23785.0,177.9683,177.9876,177.9103,177.9103,23785.0
2020-01-02 15:00:00,184.11,184.15,184.08,184.08,11681.0,177.9393,177.9779,177.9103,177.9103,11681.0
2020-01-02 15:10:00,184.11,184.2,184.11,184.11,43389.0,177.9393,178.0262,177.9393,177.9393,43389.0
2020-01-02 15:20:00,184.13,184.21,184.12,184.17,33098.0,177.9586,178.0359,177.9489,177.9972,33098.0
2020-01-02 15:30:00,184.13,184.27,184.12,184.24,16590.0,177.9586,178.0939,177.9489,178.0649,16590.0
2020-01-02 15:40:00,184.25,184.3,184.22,184.27,29742.0,178.0746,178.1229,178.0456,178.0939,29742.0
2020-01-02 15:50:00,184.31,184.76,184.31,184.76,38288.0,178.1326,178.5675,178.1326,178.5675,38288.0
2020-01-03 09:30:00,182.5,183.58,182.37,183.5,35554.0,176.3832,177.427,176.2576,177.3497,35554.0
2020-01-03 09:40:00,183.54,183.87,183.47,183.78,6094.0,177.3884,177.7073,177.3207,177.6203,6094.0
2020-01-03 09:50:00,183.81,183.84,183.52,183.74,25937.0,177.6493,177.6783,177.369,177.5817,25937.0
2020-01-03 10:00:00,183.67,183.68,183.33,183.63,20854.0,177.514,177.5237,177.1854,177.4753,20854.0
2020-01-03 10:10:00,183.62,183.86,183.6,183.64,42895.0,177.4657,177.6976,177.4464,177.485,42895.0
2020-01-03 10:20:00,183.63,183.82,183.5,183.81,32366.0,177.4753,177.659,177.3497,177.6493,32366.0
2020-01-03 10:30:00,183.85,183.87,183.75,183.76,21466.0,177.688,177.7073,177.5913,177.601,21466.0
2020-01-03 10:40:00,183.84,183.99,183.84,183.87,7215.0,177.6783,177.8233,177.6783,177.7073,7215.0
2020-01-03 10:50:00,183.84,183.85,183.6,183.64,8024.0,177.6783,177.688,177.4464,177.485,8024.0
2020-01-03 11:00:00,183.59,183.63,183.5,183.51,7426.0,177.4367,177.4753,177.3497,177.3594,7426.0
2020-01-03 11:10:00,183.48,183.68,183.44,183.64,5949.0,177.3304,177.5237,177.2917,177.485,5949.0
2020-01-03 11:20:00,183.75,183.8,183.69,183.71,5572.0,177.5913,177.6396,177.5333,177.5527,5572.0
2020-01-03 11:30:00,183.74,183.9,183.74,183.89,5238.0,177.5817,177.7363,177.5817,177.7266,5238.0
2020-01-03 11:40:00,183.91,183.98,183.91,183.96,4565.0,177.746,177.8136,177.746,177.7943,4565.0
2020-01-03 11:50:00,183.96,184.09,183.94,184.03,10442.0,177.7943,177.9199,177.775,177.8619,10442.0
2020-01-03 12:00:00,184.07,184.33,184.07,184.22,6824.0,177.9006,178.1519,177.9006,178.0456,6824.0
2020-01-03 12:10:00,184.28,184.28,184.12,184.2,6198.0,178.1036,178.1036,177.9489,178.0262,6198.0
2020-01-03 12:20:00,184.17,184.24,184.15,184.21,5711.0,177.9972,178.0649,177.9779,178.0359,5711.0
2020-01-03 12:30:00,184.16,184.3,184.15,184.3,15216.0,177.9876,178.1229,177.9779,178.1229,15216.0
2020-01-03 12:40:00,184.32,184.37,184.26,184.35,6745.0,178.1422,178.1905,178.0842,178.1712,6745.0
2020-01-03 12:50:00,184.39,184.44,184.25,184.29,5859.0,178.2099,178.2582,178.0746,178.1132,5859.0
2020-01-03 13:00:00,184.3,184.32,184.24,184.26,7037.0,178.1229,178.1422,178.0649,178.0842,7037.0
2020-01-03 13:10:00,184.24,184.28,184.09,184.09,15960.0,178.0649,178.1036,177.9199,177.9199,15960.0
2020-01-03 13:20:00,184.09,184.25,184.08,184.25,1902.0,177.9199,178.0746,177.9103,178.0746,1902.0
2020-01-03 13:30:00,184.24,184.24,183.58,183.85,13447.0,178.0649,178.0649,177.427,177.688,13447.0
2020-01-03 13:40:00,183.88,184.06,183.86,184.06,21682.0,177.717,177.8909,177.6976,177.8909,21682.0
2020-01-03 13:50:00,184.01,184.02,183.87,183.9,12752.0,177.8426,177.8523,177.7073,177.7363,12752.0
2020-01-03 14:00:00,183.98,184.01,183.7,183.74,42768.0,177.8136,177.8426,177.543,177.5817,42768.0
2020-01-03 14:10:00,183.7,183.85,183.67,183.83,7419.0,177.543,177.688,177.514,177.6686,7419.0
2020-01-03 14:20:00,183.78,183.82,183.72,183.81,10442.0,177.6203,177.659,177.5623,177.6493,10442.0
2020-01-03 14:30:00,183.79,183.94,183.77,183.94,28878.0,177.63,177.775,177.6107,177.775,28878.0
2020-01-03 14:40:00,183.93,183.96,183.92,183.95,3852.0,177.7653,177.7943,177.7556,177.7846,3852.0
2020-01-03 14:50:00,183.98,184.15,183.97,184.13,89117.0,177.8136,177.9779,177.804,177.9586,89117.0
2020-01-03 15:00:00,184.13,184.27,184.07,184.12,93071.0,177.9586,178.0939,177.9006,177.9489,93071.0
2020-01-03 15:10:00,184.12,184.14,183.96,184.03,22172.0,177.9489,177.9683,177.7943,177.8619,22172.0
2020-01-03 15:20:00,184.05,184.11,183.88,183.89,42451.0,177.8813,177.9393,177.717,177.7266,42451.0
2020-01-03 15:30:00,183.89,183.9,183.72,183.72,10727.0,177.7266,177.7363,177.5623,177.5623,10727.0
2020-01-03 15:40:00,183.73,183.85,183.66,183.73,19197.0,177.572,177.688,177.5043,177.572,19197.0
2020-01-03 15:50:00,183.72,183.9,183.6,183.6,44268.0,177.5623,177.7363,177.4464,177.4464,44268.0
2020-01-06 09:30:00,182.33,182.81,182.23,182.75,54166.0,176.2189,176.6828,176.1223,176.6248,54166.0
2020-01-06 09:40:00,182.76,183.19,182.73,183.11,13476.0,176.6345,177.0501,176.6055,176.9728,13476.0
2020-01-06 09:50:00,183.17,183.32,183.05,183.27,7891.0,177.0308,177.1757,176.9148,177.1274,7891.0
2020-01-06 10:00:00,183.34,183.37,183.21,183.33,16438.0,177.1951,177.2241,177.0694,177.1854,16438.0
2020-01-06 10:10:00,183.33,183.55,183.32,183.54,14730.0,177.1854,177.398,177.1757,177.3884,14730.0
2020-01-06 10:20:00,183.56,183.67,183.54,183.67,7056.0,177.4077,177.514,177.3884,177.514,7056.0
2020-01-06 10:30:00,183.69,183.69,183.53,183.54,13889.0,177.5333,177.5333,177.3787,177.3884,13889.0
2020-01-06 10:40:00,183.52,183.89,183.5,183.87,4544.0,177.369,177.7266,177.3497,177.7073,4544.0
2020-01-06 10:50:00,183.89,183.97,183.79,183.82,30344.0,177.7266,177.804,177.63,177.659,30344.0
2020-01-06 11:00:00,183.81,183.9,183.72,183.9,6037.0,177.6493,177.7363,177.5623,177.7363,6037.0
2020-01-06 11:10:00,183.95,184.0,183.87,183.93,19405.0,177.7846,177.8329,177.7073,177.7653,19405.0
2020-01-06 11:20:00,183.87,183.93,183.8,183.87,13582.0,177.7073,177.7653,177.6396,177.7073,13582.0
2020-01-06 11:30:00,183.89,184.02,183.89,183.92,19228.0,177.7266,177.8523,177.7266,177.7556,19228.0
2020-01-06 11:40:00,183.93,183.98,183.84,183.85,4353.0,177.7653,177.8136,177.6783,177.688,4353.0
2020-01-06 11:50:00,183.81,183.84,183.77,183.82,7513.0,177.6493,177.6783,177.6107,177.659,7513.0
2020-01-06 12:00:00,183.81,183.82,183.7,183.73,6330.0,177.6493,177.659,177.543,177.572,6330.0
2020-01-06 12:10:00,183.79,183.79,183.6,183.6,11020.0,177.63,177.63,177.4464,177.4464,11020.0
2020-01-06 12:20:00,183.66,183.75,183.64,183.73,7128.0,177.5043,177.5913,177.485,177.572,7128.0
2020-01-06 12:30:00,183.76,183.79,183.69,183.71,5604.0,177.601,177.63,177.5333,177.5527,5604.0
2020-01-06 12:40:00,183.75,183.84,183.74,183.77,26086.0,177.5913,177.6783,177.5817,177.6107,26086.0
2020-01-06 12:50:00,183.77,183.83,183.68,183.79,9134.0,177.6107,177.6686,177.5237,177.63,9134.0
2020-01-06 13:00:00,183.81,184.03,183.8,184.02,8953.0,177.6493,177.8619,177.6396,177.8523,8953.0
2020-01-06 13:10:00,184.0,184.09,183.98,184.01,7774.0,177.8329,177.9199,177.8136,177.8426,7774.0
2020-01-06 13:20:00,184.03,184.1,184.0,184.09,9021.0,177.8619,177.9296,177.8329,177.9199,9021.0
2020-01-06 13:30:00,184.09,184.12,184.06,184.06,18145.0,177.9199,177.9489,177.8909,177.8909,18145.0
2020-01-06 13:40:00,184.07,184.13,184.06,184.09,15628.0,177.9006,177.9586,177.8909,177.9199,15628.0
2020-01-06 13:50:00,184.08,184.1,184.01,184.06,10867.0,177.9103,177.9296,177.8426,177.8909,10867.0
2020-01-06 14:00:00,184.05,184.13,183.96,184.12,5213.0,177.8813,177.9586,177.7943,177.9489,5213.0
2020-01-06 14:10:00,184.15,184.34,184.13,184.3,36502.0,177.9779,178.1615,177.9586,178.1229,36502.0
2020-01-06 14:20:00,184.31,184.33,184.2,184.25,7146.0,178.1326,178.1519,178.0262,178.0746,7146.0
2020-01-06 14:30:00,184.23,184.26,184.19,184.2,25099.0,178.0552,178.0842,178.0166,178.0262,25099.0
2020-01-06 14:40:00,184.2,184.23,184.16,184.21,6915.0,178.0262,178.0552,177.9876,178.0359,6915.0
2020-01-06 14:50:00,184.2,184.28,184.2,184.26,6724.0,178.0262,178.1036,178.0262,178.0842,6724.0
2020-01-06 15:00:00,184.26,184.29,184.18,184.28,23016.0,178.0842,178.1132,178.0069,178.1036,23016.0
2020-01-06 15:10:00,184.26,184.41,184.26,184.32,34664.0,178.0842,178.2292,178.0842,178.1422,34664.0
2020-01-06 15:20:00,184.31,184.4,184.29,184.3,20833.0,178.1326,178.2195,178.1132,178.1229,20833.0
2020-01-06 15:30:00,184.31,184.38,184.24,184.36,17770.0,178.1326,178.2002,178.0649,178.1809,17770.0
2020-01-06 15:40:00,184.4,184.57,184.35,184.56,25445.0,178.2195,178.3838,178.1712,178.3742,25445.0
2020-01-06 15:50:00,184.59,184.78,184.59,184.73,59584.0,178.4032,178.5868,178.4032,178.5385,59584.0
2020-01-07 09:30:00,184.69,184.99,184.36,184.44,55516.0,178.4998,178.7898,178.1809,178.2582,55516.0
2020-01-07 09:40:00,184.45,184.52,184.21,184.37,12849.0,178.2679,178.3355,178.0359,178.1905,12849.0
2020-01-07 09:50:00,184.37,184.65,184.26,184.62,8736.0,178.1905,178.4612,178.0842,178.4322,8736.0
2020-01-07 10:00:00,184.7,184.77,184.65,184.71,1263.0,178.5095,178.5771,178.4612,178.5191,1263.0
2020-01-07 10:10:00,184.73,184.79,184.68,184.7,7544.0,178.5385,178.5965,178.4902,178.5095,7544.0
2020-01-07 10:20:00,184.74,184.81,184.48,184.62,7222.0,178.5481,178.6158,178.2969,178.4322,7222.0
2020-01-07 10:30:00,184.73,184.74,184.36,184.6,11699.0,178.5385,178.5481,178.1809,178.4128,11699.0
2020-01-07 10:40:00,184.59,184.72,184.54,184.69,9692.0,178.4032,178.5288,178.3548,178.4998,9692.0
2020-01-07 10:50:00,184.66,185.0,184.64,184.98,12665.0,178.4708,178.7994,178.4515,178.7801,12665.0
2020-01-07 11:00:00,184.96,185.06,184.92,184.98,18975.0,178.7608,178.8574,178.7221,178.7801,18975.0
2020-01-07 11:10:00,184.96,185.13,184.96,185.06,8343.0,178.7608,178.9251,178.7608,178.8574,8343.0
2020-01-07 11:20:00,185.06,185.23,185.02,185.16,5570.0,178.8574,179.0217,178.8188,178.9541,5570.0
2020-01-07 11:30:00,185.15,185.16,185.01,185.04,14354.0,178.9444,178.9541,178.8091,178.8381,14354.0
2020-01-07 11:40:00,185.05,185.06,184.94,184.95,112485.0,178.8478,178.8574,178.7414,178.7511,112485.0
2020-01-07 11:50:00,184.92,184.94,184.83,184.92,9367.0,178.7221,178.7414,178.6351,178.7221,9367.0
2020-01-07 12:00:00,184.92,185.02,184.9,184.97,7981.0,178.7221,178.8188,178.7028,178.7704,7981.0
2020-01-07 12:10:00,184.87,185.05,184.87,185.04,7869.0,178.6738,178.8478,178.6738,178.8381,7869.0
2020-01-07 12:20:00,185.02,185.08,185.0,185.03,2447.0,178.8188,178.8767,178.7994,178.8284,2447.0
2020-01-07 12:30:00,185.03,185.03,184.93,184.96,4601.0,178.8284,178.8284,178.7318,178.7608,4601.0
2020-01-07 12:40:00,184.92,184.98,184.89,184.89,5947.0,178.7221,178.7801,178.6931,178.6931,5947.0
2020-01-07 12:50:00,184.92,185.0,184.91,184.98,5256.0,178.7221,178.7994,178.7124,178.7801,5256.0
2020-01-07 13:00:00,184.96,185.05,184.96,185.04,7913.0,178.7608,178.8478,178.7608,178.8381,7913.0
2020-01-07 13:10:00,185.07,185.11,185.06,185.1,13370.0,178.8671,178.9057,178.8574,178.8961,13370.0
2020-01-07 13:20:00,185.1,185.13,185.0,185.06,7647.0,178.8961,178.9251,178.7994,178.8574,7647.0
2020-01-07 13:30:00,185.05,185.11,185.03,185.04,5341.0,178.8478,178.9057,178.8284,178.8381,5341.0
2020-01-07 13:40:00,185.01,185.06,184.97,185.0,6421.0,178.8091,178.8574,178.7704,178.7994,6421.0
2020-01-07 13:50:00,185.0,185.06,184.97,185.05,7434.0,178.7994,178.8574,178.7704,178.8478,7434.0
2020-01-07 14:00:00,185.07,185.09,184.83,184.88,8418.0,178.8671,178.8864,178.6351,178.6835,8418.0
2020-01-07 14:10:00,184.85,184.85,184.6,184.62,14950.0,178.6545,178.6545,178.4128,178.4322,14950.0
2020-01-07 14:20:00,184.65,184.78,184.64,184.74,12359.0,178.4612,178.5868,178.4515,178.5481,12359.0
2020-01-07 14:30:00,184.78,184.8,184.64,184.64,29508.0,178.5868,178.6061,178.4515,178.4515,29508.0
2020-01-07 14:40:00,184.66,184.77,184.61,184.76,52910.0,178.4708,178.5771,178.4225,178.5675,52910.0
2020-01-07 14:50:00,184.74,184.81,184.74,184.78,13949.0,178.5481,178.6158,178.5481,178.5868,13949.0
2020-01-07 15:00:00,184.82,184.89,184.79,184.89,136388.0,178.6255,178.6931,178.5965,178.6931,136388.0
2020-01-07 15:10:00,184.9,185.0,184.9,184.97,40637.0,178.7028,178.7994,178.7028,178.7704,40637.0
2020-01-07 15:20:00,184.98,185.0,184.89,184.97,13323.0,178.7801,178.7994,178.6931,178.7704,13323.0
2020-01-07 15:30:00,184.94,184.99,184.84,184.85,15652.0,178.7414,178.7898,178.6448,178.6545,15652.0
2020-01-07 15:40:00,184.85,184.9,184.8,184.83,10278.0,178.6545,178.7028,178.6061,178.6351,10278.0
2020-01-07 15:50:00,184.8,184.8,184.55,184.6,17048.0,178.6061,178.6061,178.3645,178.4128,17048.0
2020-01-08 09:30:00,184.72,185.07,184.5,185.06,39070.0,178.5288,178.8671,178.3162,178.8574,39070.0
2020-01-08 09:40:00,185.09,185.27,185.08,185.27,11466.0,178.8864,179.0604,178.8767,179.0604,11466.0
2020-01-08 09:50:00,185.24,185.48,185.21,185.38,4041.0,179.0314,179.2633,179.0024,179.1667,4041.0
2020-01-08 10:00:00,185.4,185.43,185.31,185.31,6565.0,179.186,179.215,179.099,179.099,6565.0
2020-01-08 10:10:00,185.31,185.52,185.29,185.41,8837.0,179.099,179.302,179.0797,179.1957,8837.0
2020-01-08 10:20:00,185.43,185.43,185.26,185.28,6566.0,179.215,179.215,179.0507,179.07,6566.0
2020-01-08 10:30:00,185.22,185.33,185.18,185.27,10806.0,179.0121,179.1184,178.9734,179.0604,10806.0
2020-01-08 10:40:00,185.23,185.27,184.92,184.92,9977.0,179.0217,179.0604,178.7221,178.7221,9977.0
2020-01-08 10:50:00,184.95,185.13,184.93,185.09,10451.0,178.7511,178.9251,178.7318,178.8864,10451.0
2020-01-08 11:00:00,185.05,185.2,184.91,185.19,17729.0,178.8478,178.9927,178.7124,178.9831,17729.0
2020-01-08 11:10:00,185.26,185.43,185.26,185.43,4965.0,179.0507,179.215,179.0507,179.215,4965.0
2020-01-08 11:20:00,185.45,185.79,185.23,185.67,17007.0,179.2343,179.563,179.0217,179.447,17007.0
2020-01-08 11:30:00,185.59,185.97,185.37,185.92,15682.0,179.3697,179.7369,179.157,179.6886,15682.0
2020-01-08 11:40:00,185.96,186.25,185.95,186.25,11315.0,179.7273,180.0075,179.7176,180.0075,11315.0
2020-01-08 11:50:00,186.25,186.33,186.09,186.1,6932.0,180.0075,180.0849,179.8529,179.8626,6932.0
2020-01-08 12:00:00,186.12,186.26,186.12,186.25,15918.0,179.8819,180.0172,179.8819,180.0075,15918.0
2020-01-08 12:10:00,186.22,186.23,186.06,186.17,16956.0,179.9785,179.9882,179.8239,179.9302,16956.0
2020-01-08 12:20:00,186.18,186.3,186.18,186.24,4445.0,179.9399,180.0559,179.9399,179.9979,4445.0
2020-01-08 12:30:00,186.27,186.29,186.09,186.14,10555.0,180.0269,180.0462,179.8529,179.9012,10555.0
2020-01-08 12:40:00,186.15,186.24,186.14,186.21,2311.0,179.9109,179.9979,179.9012,179.9689,2311.0
2020-01-08 12:50:00,186.21,186.32,186.2,186.26,4644.0,179.9689,180.0752,179.9592,180.0172,4644.0
2020-01-08 13:00:00,186.29,186.3,186.18,186.26,6456.0,180.0462,180.0559,179.9399,180.0172,6456.0
2020-01-08 13:10:00,186.2,186.23,186.1,186.12,7763.0,179.9592,179.9882,179.8626,179.8819,7763.0
2020-01-08 13:20:00,186.13,186.2,186.12,186.2,5140.0,179.8916,179.9592,179.8819,179.9592,5140.0
2020-01-08 13:30:00,186.19,186.33,186.19,186.31,9298.0,179.9495,180.0849,179.9495,180.0655,9298.0
2020-01-08 13:40:00,186.29,186.3,186.23,186.27,8724.0,180.0462,180.0559,179.9882,180.0269,8724.0
2020-01-08 13:50:00,186.24,186.27,186.11,186.14,6896.0,179.9979,180.0269,179.8722,179.9012,6896.0
2020-01-08 14:00:00,186.17,186.36,186.16,186.31,27681.0,179.9302,180.1138,179.9205,180.0655,27681.0
2020-01-08 14:10:00,186.31,186.37,186.28,186.35,17702.0,180.0655,180.1235,180.0365,180.1042,17702.0
2020-01-08 14:20:00,186.35,186.4,186.23,186.27,8132.0,180.1042,180.1525,179.9882,180.0269,8132.0
2020-01-08 14:30:00,186.26,186.33,186.19,186.28,18607.0,180.0172,180.0849,179.9495,180.0365,18607.0
2020-01-08 14:40:00,186.28,186.4,186.27,186.4,6235.0,180.0365,180.1525,180.0269,180.1525,6235.0
2020-01-08 14:50:00,186.4,186.47,186.39,186.45,6861.0,180.1525,180.2202,180.1428,180.2008,6861.0
2020-01-08 15:00:00,186.48,186.62,186.47,186.62,28180.0,180.2298,180.3651,180.2202,180.3651,28180.0
2020-01-08 15:10:00,186.62,186.74,186.6,186.72,7276.0,180.3651,180.4811,180.3458,180.4618,7276.0
2020-01-08 15:20:00,186.72,186.85,186.69,186.83,13646.0,180.4618,180.5874,180.4328,180.5681,13646.0
2020-01-08 15:30:00,186.85,186.85,186.7,186.76,19428.0,180.5874,180.5874,180.4425,180.5004,19428.0
2020-01-08 15:40:00,186.71,186.74,186.18,186.2,64372.0,180.4521,180.4811,179.9399,179.9592,64372.0
2020-01-08 15:50:00,186.22,186.24,185.92,186.03,40491.0,179.9785,179.9979,179.6886,179.7949,40491.0
2020-01-09 09:30:00,187.4,187.74,187.0,187.67,41130.0,181.119,181.4476,180.7324,181.3799,41130.0
2020-01-09 09:40:00,187.64,187.65,187.27,187.44,27276.0,181.3509,181.3606,180.9933,181.1576,27276.0
2020-01-09 09:50:00,187.45,187.56,187.37,187.5,12944.0,181.1673,181.2736,181.09,181.2156,12944.0
2020-01-09 10:00:00,187.49,187.55,187.36,187.46,11129.0,181.206,181.264,181.0803,181.177,11129.0
2020-01-09 10:10:00,187.55,187.61,187.48,187.61,6950.0,181.264,181.322,181.1963,181.322,6950.0
2020-01-09 10:20:00,187.65,187.66,187.59,187.59,11001.0,181.3606,181.3703,181.3026,181.3026,11001.0
2020-01-09 10:30:00,187.6,187.82,187.56,187.79,29924.0,181.3123,181.5249,181.2736,181.4959,29924.0
2020-01-09 10:40:00,187.8,187.81,187.66,187.72,10835.0,181.5056,181.5152,181.3703,181.4283,10835.0
2020-01-09 10:50:00,187.78,187.8,187.73,187.8,8771.0,181.4863,181.5056,181.4379,181.5056,8771.0
2020-01-09 11:00:00,187.75,187.81,187.72,187.72,9404.0,181.4573,181.5152,181.4283,181.4283,9404.0
2020-01-09 11:10:00,187.73,187.81,187.71,187.79,12349.0,181.4379,181.5152,181.4186,181.4959,12349.0
2020-01-09 11:20:00,187.82,187.83,187.65,187.65,22195.0,181.5249,181.5346,181.3606,181.3606,22195.0
2020-01-09 11:30:00,187.68,187.84,187.67,187.78,3091.0,181.3896,181.5442,181.3799,181.4863,3091.0
2020-01-09 11:40:00,187.83,187.89,187.77,187.87,9052.0,181.5346,181.5926,181.4766,181.5732,9052.0
2020-01-09 11:50:00,187.93,187.93,187.77,187.79,9327.0,181.6312,181.6312,181.4766,181.4959,9327.0
2020-01-09 12:00:00,187.85,187.89,187.8,187.81,4940.0,181.5539,181.5926,181.5056,181.5152,4940.0
2020-01-09 12:10:00,187.79,187.8,187.69,187.77,11422.0,181.4959,181.5056,181.3993,181.4766,11422.0
2020-01-09 12:20:00,187.74,187.74,187.38,187.44,24280.0,181.4476,181.4476,181.0997,181.1576,24280.0
2020-01-09 12:30:00,187.44,187.44,187.13,187.17,13267.0,181.1576,181.1576,180.858,180.8967,13267.0
2020-01-09 12:40:00,187.14,187.21,186.91,187.2,12931.0,180.8677,180.9354,180.6454,180.9257,12931.0
2020-01-09 12:50:00,187.23,187.37,187.2,187.33,14034.0,180.9547,181.09,180.9257,181.0513,14034.0
2020-01-09 13:00:00,187.33,187.44,187.31,187.36,11377.0,181.0513,181.1576,181.032,181.0803,11377.0
2020-01-09 13:10:00,187.35,187.53,187.31,187.32,13700.0,181.0707,181.2446,181.032,181.0417,13700.0
2020-01-09 13:20:00,187.34,187.48,187.27,187.47,23505.0,181.061,181.1963,180.9933,181.1866,23505.0
2020-01-09 13:30:00,187.5,187.52,187.45,187.52,6168.0,181.2156,181.235,181.1673,181.235,6168.0
2020-01-09 13:40:00,187.51,187.66,187.5,187.66,8921.0,181.2253,181.3703,181.2156,181.3703,8921.0
2020-01-09 13:50:00,187.65,187.71,187.57,187.61,15131.0,181.3606,181.4186,181.2833,181.322,15131.0
2020-01-09 14:00:00,187.62,187.69,187.56,187.61,5210.0,181.3316,181.3993,181.2736,181.322,5210.0
2020-01-09 14:10:00,187.62,187.66,187.54,187.61,11300.0,181.3316,181.3703,181.2543,181.322,11300.0
2020-01-09 14:20:00,187.64,187.67,187.62,187.65,11150.0,181.3509,181.3799,181.3316,181.3606,11150.0
2020-01-09 14:30:00,187.67,187.81,187.65,187.81,8267.0,181.3799,181.5152,181.3606,181.5152,8267.0
2020-01-09 14:40:00,187.77,187.82,187.65,187.68,7305.0,181.4766,181.5249,181.3606,181.3896,7305.0
2020-01-09 14:50:00,187.69,187.75,187.6,187.72,12407.0,181.3993,181.4573,181.3123,181.4283,12407.0
2020-01-09 15:00:00,187.69,187.73,187.58,187.6,70190.0,181.3993,181.4379,181.293,181.3123,70190.0
2020-01-09 15:10:00,187.6,187.6,187.51,187.56,27834.0,181.3123,181.3123,181.2253,181.2736,27834.0
2020-01-09 15:20:00,187.55,187.6,187.42,187.56,19085.0,181.264,181.3123,181.1383,181.2736,19085.0
2020-01-09 15:30:00,187.58,187.64,187.48,187.53,12378.0,181.293,181.3509,181.1963,181.2446,12378.0
2020-01-09 15:40:00,187.52,187.65,187.46,187.46,14688.0,181.235,181.3606,181.177,181.177,14688.0
2020-01-09 15:50:00,187.51,187.79,187.51,187.75,23584.0,181.2253,181.4959,181.2253,181.4573,23584.0
2020-01-10 09:30:00,188.39,188.5,187.67,187.73,56125.0,182.0758,182.1821,181.3799,181.4379,56125.0
2020-01-10 09:40:00,187.73,187.94,187.73,187.93,15049.0,181.4379,181.6409,181.4379,181.6312,15049.0
2020-01-10 09:50:00,188.02,188.2,188.01,188.2,6782.0,181.7182,181.8922,181.7085,181.8922,6782.0
2020-01-10 10:00:00,188.18,188.35,188.16,188.32,10383.0,181.8728,182.0371,181.8535,182.0082,10383.0
2020-01-10 10:10:00,188.29,188.29,188.13,188.22,20548.0,181.9792,181.9792,181.8245,181.9115,20548.0
2020-01-10 10:20:00,188.23,188.23,188.09,188.17,10937.0,181.9212,181.9212,181.7859,181.8632,10937.0
2020-01-10 10:30:00,188.18,188.28,188.15,188.24,41771.0,181.8728,181.9695,181.8439,181.9308,41771.0
2020-01-10 10:40:00,188.28,188.32,188.22,188.24,6834.0,181.9695,182.0082,181.9115,181.9308,6834.0
2020-01-10 10:50:00,188.15,188.3,188.1,188.3,12174.0,181.8439,181.9888,181.7955,181.9888,12174.0
2020-01-10 11:00:00,188.29,188.37,188.23,188.34,10470.0,181.9792,182.0565,181.9212,182.0275,10470.0
2020-01-10 11:10:00,188.34,188.4,188.22,188.28,59769.0,182.0275,182.0855,181.9115,181.9695,59769.0
2020-01-10 11:20:00,188.31,188.32,188.09,188.11,69258.0,181.9985,182.0082,181.7859,181.8052,69258.0
2020-01-10 11:30:00,188.04,188.09,187.88,188.06,36718.0,181.7375,181.7859,181.5829,181.7569,36718.0
2020-01-10 11:40:00,188.05,188.05,187.9,187.92,9837.0,181.7472,181.7472,181.6022,181.6216,9837.0
2020-01-10 11:50:00,187.87,187.99,187.86,187.93,20452.0,181.5732,181.6892,181.5636,181.6312,20452.0
2020-01-10 12:00:00,187.91,187.93,187.5,187.5,15171.0,181.6119,181.6312,181.2156,181.2156,15171.0
2020-01-10 12:10:00,187.39,187.62,187.39,187.49,9402.0,181.1093,181.3316,181.1093,181.206,9402.0
2020-01-10 12:20:00,187.47,187.67,187.45,187.66,26781.0,181.1866,181.3799,181.1673,181.3703,26781.0
2020-01-10 12:30:00,187.64,187.76,187.62,187.74,13352.0,181.3509,181.4669,181.3316,181.4476,13352.0
2020-01-10 12:40:00,187.75,187.8,187.73,187.79,10821.0,181.4573,181.5056,181.4379,181.4959,10821.0
2020-01-10 12:50:00,187.81,187.81,187.74,187.74,6322.0,181.5152,181.5152,181.4476,181.4476,6322.0
2020-01-10 13:00:00,187.7,187.86,187.7,187.86,9100.0,181.4089,181.5636,181.4089,181.5636,9100.0
2020-01-10 13:10:00,187.89,187.99,187.89,187.96,13626.0,181.5926,181.6892,181.5926,181.6602,13626.0
2020-01-10 13:20:00,187.95,187.96,187.85,187.86,2499.0,181.6506,181.6602,181.5539,181.5636,2499.0
2020-01-10 13:30:00,187.88,187.95,187.86,187.86,14388.0,181.5829,181.6506,181.5636,181.5636,14388.0
2020-01-10 13:40:00,187.85,188.03,187.84,188.02,6178.0,181.5539,181.7279,181.5442,181.7182,6178.0
2020-01-10 13:50:00,188.02,188.02,187.93,187.98,10373.0,181.7182,181.7182,181.6312,181.6795,10373.0
2020-01-10 14:00:00,187.93,188.01,187.85,187.86,9021.0,181.6312,181.7085,181.5539,181.5636,9021.0
2020-01-10 14:10:00,187.86,187.87,187.67,187.84,80471.0,181.5636,181.5732,181.3799,181.5442,80471.0
2020-01-10 14:20:00,187.79,187.83,187.7,187.73,14247.0,181.4959,181.5346,181.4089,181.4379,14247.0
2020-01-10 14:30:00,187.73,187.73,187.6,187.62,22213.0,181.4379,181.4379,181.3123,181.3316,22213.0
2020-01-10 14:40:00,187.63,187.65,187.51,187.62,28061.0,181.3413,181.3606,181.2253,181.3316,28061.0
2020-01-10 14:50:00,187.61,187.72,187.6,187.72,14012.0,181.322,181.4283,181.3123,181.4283,14012.0
2020-01-10 15:00:00,187.72,187.73,187.43,187.44,338651.0,181.4283,181.4379,181.148,181.1576,338651.0
2020-01-10 15:10:00,187.43,187.55,187.37,187.41,17660.0,181.148,181.264,181.09,181.1287,17660.0
2020-01-10 15:20:00,187.39,187.51,187.35,187.49,22317.0,181.1093,181.2253,181.0707,181.206,22317.0
2020-01-10 15:30:00,187.45,187.45,187.19,187.21,25440.0,181.1673,181.1673,180.916,180.9354,25440.0
2020-01-10 15:40:00,187.22,187.36,187.1,187.1,8632.0,180.945,181.0803,180.829,180.829,8632.0
2020-01-10 15:50:00,187.19,187.43,187.18,187.35,35678.0,180.916,181.148,180.9064,181.0707,35678.0
2020-01-13 09:30:00,188.1,188.23,187.94,188.16,37811.0,181.7955,181.9212,181.6409,181.8535,37811.0
2020-01-13 09:40:00,188.05,188.24,187.85,188.23,12629.0,181.7472,181.9308,181.5539,181.9212,12629.0
2020-01-13 09:50:00,188.21,188.34,188.13,188.3,6906.0,181.9018,182.0275,181.8245,181.9888,6906.0
2020-01-13 10:00:00,188.33,188.36,188.19,188.24,7718.0,182.0178,182.0468,181.8825,181.9308,7718.0
2020-01-13 10:10:00,188.25,188.33,188.16,188.19,20153.0,181.9405,182.0178,181.8535,181.8825,20153.0
2020-01-13 10:20:00,188.13,188.26,188.07,188.23,6494.0,181.8245,181.9502,181.7665,181.9212,6494.0
2020-01-13 10:30:00,188.25,188.27,188.12,188.12,9576.0,181.9405,181.9598,181.8149,181.8149,9576.0
2020-01-13 10:40:00,188.16,188.25,188.1,188.23,13275.0,181.8535,181.9405,181.7955,181.9212,13275.0
2020-01-13 10:50:00,188.25,188.38,188.2,188.35,18019.0,181.9405,182.0661,181.8922,182.0371,18019.0
2020-01-13 11:00:00,188.35,188.38,188.29,188.34,16089.0,182.0371,182.0661,181.9792,182.0275,16089.0
2020-01-13 11:10:00,188.39,188.48,188.33,188.44,11852.0,182.0758,182.1628,182.0178,182.1241,11852.0
2020-01-13 11:20:00,188.43,188.58,188.3,188.44,26196.0,182.1145,182.2594,181.9888,182.1241,26196.0
2020-01-13 11:30:00,188.47,188.57,188.4,188.5,8299.0,182.1531,182.2498,182.0855,182.1821,8299.0
2020-01-13 11:40:00,188.5,188.56,188.46,188.56,3547.0,182.1821,182.2401,182.1435,182.2401,3547.0
2020-01-13 11:50:00,188.55,188.69,188.52,188.69,28467.0,182.2304,182.3658,182.2015,182.3658,28467.0
2020-01-13 12:00:00,188.72,188.79,188.69,188.78,13528.0,182.3947,182.4624,182.3658,182.4527,13528.0
2020-01-13 12:10:00,188.77,188.88,188.77,188.83,37592.0,182.4431,182.5494,182.4431,182.5011,37592.0
2020-01-13 12:20:00,188.86,188.88,188.77,188.81,13632.0,182.5301,182.5494,182.4431,182.4817,13632.0
2020-01-13 12:30:00,188.83,188.88,188.75,188.78,11345.0,182.5011,182.5494,182.4237,182.4527,11345.0
2020-01-13 12:40:00,188.78,188.82,188.77,188.8,23280.0,182.4527,182.4914,182.4431,182.4721,23280.0
2020-01-13 12:50:00,188.79,188.85,188.79,188.82,11962.0,182.4624,182.5204,182.4624,182.4914,11962.0
2020-01-13 13:00:00,188.81,188.86,188.75,188.84,12031.0,182.4817,182.5301,182.4237,182.5107,12031.0
2020-01-13 13:10:00,188.83,188.89,188.78,188.87,17547.0,182.5011,182.559,182.4527,182.5397,17547.0
2020-01-13 13:20:00,188.89,188.97,188.86,188.93,31153.0,182.559,182.6364,182.5301,182.5977,31153.0
2020-01-13 13:30:00,188.89,188.94,188.85,188.87,82923.0,182.559,182.6074,182.5204,182.5397,82923.0
2020-01-13 13:40:00,188.89,188.91,188.86,188.89,16995.0,182.559,182.5784,182.5301,182.559,16995.0
2020-01-13 13:50:00,188.91,188.94,188.89,188.9,12032.0,182.5784,182.6074,182.559,182.5687,12032.0
2020-01-13 14:00:00,188.9,188.97,188.81,188.97,16548.0,182.5687,182.6364,182.4817,182.6364,16548.0
2020-01-13 14:10:00,188.97,189.0,188.94,189.0,7809.0,182.6364,182.6654,182.6074,182.6654,7809.0
2020-01-13 14:20:00,189.01,189.12,188.98,189.1,19117.0,182.675,182.7813,182.646,182.762,19117.0
2020-01-13 14:30:00,189.09,189.14,189.07,189.11,7542.0,182.7523,182.8007,182.733,182.7717,7542.0
2020-01-13 14:40:00,189.11,189.13,188.99,189.0,9850.0,182.7717,182.791,182.6557,182.6654,9850.0
2020-01-13 14:50:00,189.01,189.08,188.98,189.08,13621.0,182.675,182.7427,182.646,182.7427,13621.0
2020-01-13 15:00:00,189.08,189.1,189.01,189.03,23598.0,182.7427,182.762,182.675,182.6944,23598.0
2020-01-13 15:10:00,189.06,189.07,188.94,188.95,27097.0,182.7234,182.733,182.6074,182.617,27097.0
2020-01-13 15:20:00,188.95,189.02,188.9,188.94,12744.0,182.617,182.6847,182.5687,182.6074,12744.0
2020-01-13 15:30:00,188.93,189.08,188.93,189.07,20105.0,182.5977,182.7427,182.5977,182.733,20105.0
2020-01-13 15:40:00,189.05,189.09,189.01,189.09,41101.0,182.7137,182.7523,182.675,182.7523,41101.0
2020-01-13 15:50:00,189.11,189.32,189.08,189.27,22287.0,182.7717,182.9746,182.7427,182.9263,22287.0
2020-01-14 09:30:00,189.26,189.26,188.88,189.04,41584.0,182.9166,182.9166,182.5494,182.704,41584.0
2020-01-14 09:40:00,188.9,188.99,188.69,188.83,9812.0,182.5687,182.6557,182.3658,182.5011,9812.0
2020-01-14 09:50:00,188.85,188.85,188.35,188.44,10142.0,182.5204,182.5204,182.0371,182.1241,10142.0
2020-01-14 10:00:00,188.44,188.92,188.44,188.91,10814.0,182.1241,182.588,182.1241,182.5784,10814.0
2020-01-14 10:10:00,188.94,189.09,188.9,189.0,12577.0,182.6074,182.7523,182.5687,182.6654,12577.0
2020-01-14 10:20:00,188.95,189.01,188.88,188.99,13029.0,182.617,182.675,182.5494,182.6557,13029.0
2020-01-14 10:30:00,189.05,189.13,189.02,189.11,7052.0,182.7137,182.791,182.6847,182.7717,7052.0
2020-01-14 10:40:00,189.12,189.12,188.86,188.86,18728.0,182.7813,182.7813,182.5301,182.5301,18728.0
2020-01-14 10:50:00,188.85,188.86,188.65,188.83,32694.0,182.5204,182.5301,182.3271,182.5011,32694.0
2020-01-14 11:00:00,188.84,188.94,188.81,188.91,10787.0,182.5107,182.6074,182.4817,182.5784,10787.0
2020-01-14 11:10:00,188.91,188.94,188.84,188.84,5972.0,182.5784,182.6074,182.5107,182.5107,5972.0
2020-01-14 11:20:00,188.88,188.92,188.75,188.84,6525.0,182.5494,182.588,182.4237,182.5107,6525.0
2020-01-14 11:30:00,188.87,188.96,188.82,188.95,6342.0,182.5397,182.6267,182.4914,182.617,6342.0
2020-01-14 11:40:00,188.95,188.95,188.84,188.94,11784.0,182.617,182.617,182.5107,182.6074,11784.0
2020-01-14 11:50:00,189.04,189.1,188.98,189.1,4786.0,182.704,182.762,182.646,182.762,4786.0
2020-01-14 12:00:00,189.1,189.11,189.02,189.06,34712.0,182.762,182.7717,182.6847,182.7234,34712.0
2020-01-14 12:10:00,189.07,189.13,189.05,189.09,8331.0,182.733,182.791,182.7137,182.7523,8331.0
2020-01-14 12:20:00,189.11,189.19,189.09,189.14,20125.0,182.7717,182.849,182.7523,182.8007,20125.0
2020-01-14 12:30:00,189.13,189.31,189.13,189.3,5043.0,182.791,182.965,182.791,182.9553,5043.0
2020-01-14 12:40:00,189.31,189.33,189.24,189.28,7730.0,182.965,182.9843,182.8973,182.936,7730.0
2020-01-14 12:50:00,189.26,189.28,189.22,189.22,6808.0,182.9166,182.936,182.878,182.878,6808.0
2020-01-14 13:00:00,189.21,189.41,189.19,189.33,9579.0,182.8683,183.0616,182.849,182.9843,9579.0
2020-01-14 13:10:00,189.34,189.36,189.26,189.33,8427.0,182.994,183.0133,182.9166,182.9843,8427.0
2020-01-14 13:20:00,189.31,189.38,189.31,189.36,5256.0,182.965,183.0326,182.965,183.0133,5256.0
2020-01-14 13:30:00,189.39,189.48,188.7,189.28,35278.0,183.0423,183.1293,182.3754,182.936,35278.0
2020-01-14 13:40:00,189.32,189.34,188.75,188.92,20917.0,182.9746,182.994,182.4237,182.588,20917.0
2020-01-14 13:50:00,188.9,188.98,188.72,188.73,15598.0,182.5687,182.646,182.3947,182.4044,15598.0
2020-01-14 14:00:00,188.78,188.79,188.44,188.51,19303.0,182.4527,182.4624,182.1241,182.1918,19303.0
2020-01-14 14:10:00,188.54,188.61,188.3,188.5,10579.0,182.2208,182.2884,181.9888,182.1821,10579.0
2020-01-14 14:20:00,188.5,188.9,188.49,188.9,22357.0,182.1821,182.5687,182.1725,182.5687,22357.0
2020-01-14 14:30:00,188.87,189.02,188.84,188.96,40960.0,182.5397,182.6847,182.5107,182.6267,40960.0
2020-01-14 14:40:00,188.97,189.11,188.93,188.96,3182665.0,182.6364,182.7717,182.5977,182.6267,3182665.0
2020-01-14 14:50:00,188.98,188.98,188.71,188.75,7952.0,182.646,182.646,182.3851,182.4237,7952.0
2020-01-14 15:00:00,188.83,188.86,188.67,188.67,46871.0,182.5011,182.5301,182.3464,182.3464,46871.0
2020-01-14 15:10:00,188.7,188.72,188.5,188.62,22292.0,182.3754,182.3947,182.1821,182.2981,22292.0
2020-01-14 15:20:00,188.66,188.69,188.45,188.48,41846.0,182.3368,182.3658,182.1338,182.1628,41846.0
2020-01-14 15:30:00,188.49,188.67,188.4,188.59,11390.0,182.1725,182.3464,182.0855,182.2691,11390.0
2020-01-14 15:40:00,188.6,188.76,188.56,188.58,17648.0,182.2788,182.4334,182.2401,182.2594,17648.0
2020-01-14 15:50:00,188.5,188.54,188.26,188.5,18067.0,182.1821,182.2208,181.9502,182.1821,18067.0
2020-01-15 09:30:00,188.6,189.25,188.6,189.21,30212.0,182.2788,182.907,182.2788,182.8683,30212.0
2020-01-15 09:40:00,189.2,189.27,189.03,189.21,7354.0,182.8587,182.9263,182.6944,182.8683,7354.0
2020-01-15 09:50:00,189.21,189.46,189.18,189.43,12468.0,182.8683,183.1099,182.8393,183.081,12468.0
2020-01-15 10:00:00,189.44,189.49,189.37,189.47,5322.0,183.0906,183.1389,183.023,183.1196,5322.0
2020-01-15 10:10:00,189.55,189.57,189.36,189.52,7900.0,183.1969,183.2163,183.0133,183.1679,7900.0
2020-01-15 10:20:00,189.49,189.5,189.26,189.41,8126.0,183.1389,183.1486,182.9166,183.0616,8126.0
2020-01-15 10:30:00,189.46,189.62,189.32,189.53,13386.0,183.1099,183.2646,182.9746,183.1776,13386.0
2020-01-15 10:40:00,189.52,189.69,189.5,189.65,7189.0,183.1679,183.3322,183.1486,183.2936,7189.0
2020-01-15 10:50:00,189.61,189.65,189.55,189.62,9608.0,183.2549,183.2936,183.1969,183.2646,9608.0
2020-01-15 11:00:00,189.62,189.63,189.4,189.42,8587.0,183.2646,183.2742,183.052,183.0713,8587.0
2020-01-15 11:10:00,189.4,189.48,189.25,189.44,7218.0,183.052,183.1293,182.907,183.0906,7218.0
2020-01-15 11:20:00,189.45,189.5,189.37,189.38,8832.0,183.1003,183.1486,183.023,183.0326,8832.0
2020-01-15 11:30:00,189.42,189.59,189.38,189.56,6578.0,183.0713,183.2356,183.0326,183.2066,6578.0
2020-01-15 11:40:00,189.61,189.62,189.51,189.55,16877.0,183.2549,183.2646,183.1583,183.1969,16877.0
2020-01-15 11:50:00,189.52,189.61,189.37,189.43,11339.0,183.1679,183.2549,183.023,183.081,11339.0
2020-01-15 12:00:00,189.45,189.56,189.42,189.55,8602.0,183.1003,183.2066,183.0713,183.1969,8602.0
2020-01-15 12:10:00,189.53,189.65,189.46,189.47,11024.0,183.1776,183.2936,183.1099,183.1196,11024.0
2020-01-15 12:20:00,189.51,189.6,189.5,189.5,9092.0,183.1583,183.2453,183.1486,183.1486,9092.0
2020-01-15 12:30:00,189.53,189.54,189.38,189.52,3343.0,183.1776,183.1873,183.0326,183.1679,3343.0
2020-01-15 12:40:00,189.55,189.58,189.45,189.45,8691.0,183.1969,183.2259,183.1003,183.1003,8691.0
2020-01-15 12:50:00,189.39,189.4,189.2,189.22,8901.0,183.0423,183.052,182.8587,182.878,8901.0
2020-01-15 13:00:00,189.19,189.31,189.19,189.19,5684.0,182.849,182.965,182.849,182.849,5684.0
2020-01-15 13:10:00,189.27,189.31,189.17,189.29,9155.0,182.9263,182.965,182.8297,182.9456,9155.0
2020-01-15 13:20:00,189.31,189.31,189.15,189.25,6388.0,182.965,182.965,182.8103,182.907,6388.0
2020-01-15 13:30:00,189.29,189.32,189.07,189.26,11305.0,182.9456,182.9746,182.733,182.9166,11305.0
2020-01-15 13:40:00,189.32,189.35,189.25,189.25,13102.0,182.9746,183.0036,182.907,182.907,13102.0
2020-01-15 13:50:00,189.28,189.29,189.0,189.12,13219.0,182.936,182.9456,182.6654,182.7813,13219.0
2020-01-15 14:00:00,189.09,189.35,189.09,189.35,180099.0,182.7523,183.0036,182.7523,183.0036,180099.0
2020-01-15 14:10:00,189.37,189.46,189.35,189.44,14582.0,183.023,183.1099,183.0036,183.0906,14582.0
2020-01-15 14:20:00,189.44,189.54,189.44,189.51,14077.0,183.0906,183.1873,183.0906,183.1583,14077.0
2020-01-15 14:30:00,189.54,189.55,189.48,189.51,24365.0,183.1873,183.1969,183.1293,183.1583,24365.0
2020-01-15 14:40:00,189.5,189.53,189.41,189.42,7549.0,183.1486,183.1776,183.0616,183.0713,7549.0
2020-01-15 14:50:00,189.38,189.46,189.28,189.3,6739.0,183.0326,183.1099,182.936,182.9553,6739.0
2020-01-15 15:00:00,189.28,189.28,189.07,189.07,4716.0,182.936,182.936,182.733,182.733,4716.0
2020-01-15 15:10:00,189.01,189.08,188.95,189.01,84625.0,182.675,182.7427,182.617,182.675,84625.0
2020-01-15 15:20:00,188.97,189.0,188.71,188.82,52398.0,182.6364,182.6654,182.3851,182.4914,52398.0
2020-01-15 15:30:00,188.85,188.85,188.53,188.75,26629.0,182.5204,182.5204,182.2111,182.4237,26629.0
2020-01-15 15:40:00,188.75,188.92,188.62,188.9,12562.0,182.4237,182.588,182.2981,182.5687,12562.0
2020-01-15 15:50:00,188.93,189.08,188.9,189.06,36132.0,182.5977,182.7427,182.5687,182.7234,36132.0
2020-01-16 09:30:00,190.06,190.24,189.94,190.09,34088.0,183.6898,183.8638,183.5739,183.7188,34088.0
2020-01-16 09:40:00,190.08,190.22,190.01,190.03,8740.0,183.7092,183.8445,183.6415,183.6608,8740.0
2020-01-16 09:50:00,190.13,190.21,190.08,190.21,4081.0,183.7575,183.8348,183.7092,183.8348,4081.0
2020-01-16 10:00:00,190.21,190.38,190.2,190.34,3131.0,183.8348,183.9991,183.8251,183.9605,3131.0
2020-01-16 10:10:00,190.39,190.39,190.19,190.19,8484.0,184.0088,184.0088,183.8155,183.8155,8484.0
2020-01-16 10:20:00,190.01,190.15,190.01,190.15,5111.0,183.6415,183.7768,183.6415,183.7768,5111.0
2020-01-16 10:30:00,190.15,190.22,190.07,190.09,6971.0,183.7768,183.8445,183.6995,183.7188,6971.0
2020-01-16 10:40:00,190.13,190.2,190.04,190.07,7741.0,183.7575,183.8251,183.6705,183.6995,7741.0
2020-01-16 10:50:00,190.1,190.1,189.86,189.88,14595.0,183.7285,183.7285,183.4965,183.5159,14595.0
2020-01-16 11:00:00,189.92,190.07,189.87,190.02,7045.0,183.5545,183.6995,183.5062,183.6512,7045.0
2020-01-16 11:10:00,189.98,190.01,189.71,189.84,7222.0,183.6125,183.6415,183.3516,183.4772,7222.0
2020-01-16 11:20:00,189.79,189.92,189.76,189.89,4768.0,183.4289,183.5545,183.3999,183.5255,4768.0
2020-01-16 11:30:00,189.91,189.96,189.82,189.95,5143.0,183.5449,183.5932,183.4579,183.5835,5143.0
2020-01-16 11:40:00,189.96,190.04,189.95,190.0,166299.0,183.5932,183.6705,183.5835,183.6318,166299.0
2020-01-16 11:50:00,190.0,190.06,190.0,190.03,5695.0,183.6318,183.6898,183.6318,183.6608,5695.0
2020-01-16 12:00:00,190.08,190.09,190.04,190.05,1729.0,183.7092,183.7188,183.6705,183.6802,1729.0
2020-01-16 12:10:00,190.04,190.09,189.99,190.07,14498.0,183.6705,183.7188,183.6222,183.6995,14498.0
2020-01-16 12:20:00,190.07,190.08,189.99,189.99,3199.0,183.6995,183.7092,183.6222,183.6222,3199.0
2020-01-16 12:30:00,189.97,190.12,189.97,190.1,6844.0,183.6029,183.7478,183.6029,183.7285,6844.0
2020-01-16 12:40:00,190.1,190.16,190.04,190.14,13735.0,183.7285,183.7865,183.6705,183.7672,13735.0
2020-01-16 12:50:00,190.14,190.16,190.1,190.1,9186.0,183.7672,183.7865,183.7285,183.7285,9186.0
2020-01-16 13:00:00,190.14,190.16,190.11,190.13,3450.0,183.7672,183.7865,183.7382,183.7575,3450.0
2020-01-16 13:10:00,190.14,190.14,190.07,190.08,4453.0,183.7672,183.7672,183.6995,183.7092,4453.0
2020-01-16 13:20:00,190.12,190.15,190.07,190.14,8315.0,183.7478,183.7768,183.6995,183.7672,8315.0
2020-01-16 13:30:00,190.13,190.25,190.12,190.24,7972.0,183.7575,183.8735,183.7478,183.8638,7972.0
2020-01-16 13:40:00,190.25,190.35,190.24,190.33,12090.0,183.8735,183.9701,183.8638,183.9508,12090.0
2020-01-16 13:50:00,190.36,190.38,190.32,190.34,9175.0,183.9798,183.9991,183.9411,183.9605,9175.0
2020-01-16 14:00:00,190.35,190.38,190.31,190.36,13796.0,183.9701,183.9991,183.9315,183.9798,13796.0
2020-01-16 14:10:00,190.36,190.4,190.33,190.39,12956.0,183.9798,184.0184,183.9508,184.0088,12956.0
2020-01-16 14:20:00,190.41,190.45,190.39,190.42,14385.0,184.0281,184.0668,184.0088,184.0378,14385.0
2020-01-16 14:30:00,190.43,190.44,190.35,190.38,19889.0,184.0474,184.0571,183.9701,183.9991,19889.0
2020-01-16 14:40:00,190.39,190.42,190.31,190.37,6203.0,184.0088,184.0378,183.9315,183.9894,6203.0
2020-01-16 14:50:00,190.36,190.39,190.34,190.34,38222.0,183.9798,184.0088,183.9605,183.9605,38222.0
2020-01-16 15:00:00,190.31,190.34,190.28,190.32,34276.0,183.9315,183.9605,183.9025,183.9411,34276.0
2020-01-16 15:10:00,190.3,190.47,190.3,190.47,48500.0,183.9218,184.0861,183.9218,184.0861,48500.0
2020-01-16 15:20:00,190.45,190.48,190.37,190.39,12463.0,184.0668,184.0958,183.9894,184.0088,12463.0
2020-01-16 15:30:00,190.4,190.57,190.4,190.52,15690.0,184.0184,184.1827,184.0184,184.1344,15690.0
2020-01-16 15:40:00,190.51,190.69,190.51,190.65,16638.0,184.1248,184.2987,184.1248,184.2601,16638.0
2020-01-16 15:50:00,190.69,190.96,190.66,190.96,66104.0,184.2987,184.5597,184.2697,184.5597,66104.0
2020-01-17 09:30:00,191.61,191.75,191.05,191.07,38946.0,185.1879,185.3232,184.6467,184.666,38946.0
2020-01-17 09:40:00,191.0,191.25,191.0,191.23,40767.0,184.5983,184.84,184.5983,184.8206,40767.0
2020-01-17 09:50:00,191.23,191.59,191.12,191.58,58414.0,184.8206,185.1686,184.7143,185.1589,58414.0
2020-01-17 10:00:00,191.63,191.63,191.4,191.52,29070.0,185.2072,185.2072,184.9849,185.1009,29070.0
2020-01-17 10:10:00,191.52,191.53,191.27,191.37,19355.0,185.1009,185.1106,184.8593,184.9559,19355.0
2020-01-17 10:20:00,191.4,191.51,191.38,191.51,8598.0,184.9849,185.0912,184.9656,185.0912,8598.0
2020-01-17 10:30:00,191.54,191.54,191.37,191.37,40285.0,185.1202,185.1202,184.9559,184.9559,40285.0
2020-01-17 10:40:00,191.4,191.47,191.33,191.38,13366.0,184.9849,185.0526,184.9173,184.9656,13366.0
2020-01-17 10:50:00,191.34,191.38,191.3,191.32,9122.0,184.9269,184.9656,184.8883,184.9076,9122.0
2020-01-17 11:00:00,191.33,191.43,191.27,191.33,23377.0,184.9173,185.0139,184.8593,184.9173,23377.0
2020-01-17 11:10:00,191.33,191.34,191.09,191.16,10981.0,184.9173,184.9269,184.6853,184.753,10981.0
2020-01-17 11:20:00,191.19,191.23,191.09,191.23,20751.0,184.782,184.8206,184.6853,184.8206,20751.0
2020-01-17 11:30:00,191.23,191.35,191.23,191.31,14903.0,184.8206,184.9366,184.8206,184.8979,14903.0
2020-01-17 11:40:00,191.33,191.35,191.22,191.27,12512.0,184.9173,184.9366,184.811,184.8593,12512.0
2020-01-17 11:50:00,191.29,191.38,191.25,191.38,7965.0,184.8786,184.9656,184.84,184.9656,7965.0
2020-01-17 12:00:00,191.39,191.39,191.3,191.32,7249.0,184.9753,184.9753,184.8883,184.9076,7249.0
2020-01-17 12:10:00,191.34,191.55,191.32,191.54,11242.0,184.9269,185.1299,184.9076,185.1202,11242.0
2020-01-17 12:20:00,191.53,191.58,191.49,191.57,14020.0,185.1106,185.1589,185.0719,185.1492,14020.0
2020-01-17 12:30:00,191.56,191.56,191.45,191.48,9555.0,185.1396,185.1396,185.0332,185.0622,9555.0
2020-01-17 12:40:00,191.5,191.53,191.47,191.49,5422.0,185.0816,185.1106,185.0526,185.0719,5422.0
2020-01-17 12:50:00,191.46,191.47,191.34,191.34,12596.0,185.0429,185.0526,184.9269,184.9269,12596.0
2020-01-17 13:00:00,191.37,191.49,191.36,191.48,8399.0,184.9559,185.0719,184.9463,185.0622,8399.0
2020-01-17 13:10:00,191.5,191.54,191.47,191.51,7736.0,185.0816,185.1202,185.0526,185.0912,7736.0
2020-01-17 13:20:00,191.55,191.55,191.48,191.49,18843.0,185.1299,185.1299,185.0622,185.0719,18843.0
2020-01-17 13:30:00,191.51,191.52,191.46,191.46,10460.0,185.0912,185.1009,185.0429,185.0429,10460.0
2020-01-17 13:40:00,191.46,191.52,191.4,191.5,18901.0,185.0429,185.1009,184.9849,185.0816,18901.0
2020-01-17 13:50:00,191.52,191.59,191.52,191.55,13637.0,185.1009,185.1686,185.1009,185.1299,13637.0
2020-01-17 14:00:00,191.56,191.61,191.54,191.57,8435.0,185.1396,185.1879,185.1202,185.1492,8435.0
2020-01-17 14:10:00,191.62,191.66,191.59,191.63,7777.0,185.1975,185.2362,185.1686,185.2072,7777.0
2020-01-17 14:20:00,191.61,191.63,191.53,191.54,8395.0,185.1879,185.2072,185.1106,185.1202,8395.0
2020-01-17 14:30:00,191.56,191.6,191.51,191.51,13857.0,185.1396,185.1782,185.0912,185.0912,13857.0
2020-01-17 14:40:00,191.51,191.52,191.45,191.47,8828.0,185.0912,185.1009,185.0332,185.0526,8828.0
2020-01-17 14:50:00,191.48,191.54,191.45,191.52,6329.0,185.0622,185.1202,185.0332,185.1009,6329.0
2020-01-17 15:00:00,191.59,191.63,191.4,191.45,58248.0,185.1686,185.2072,184.9849,185.0332,58248.0
2020-01-17 15:10:00,191.45,191.52,191.34,191.49,14592.0,185.0332,185.1009,184.9269,185.0719,14592.0
2020-01-17 15:20:00,191.5,191.58,191.44,191.58,9946.0,185.0816,185.1589,185.0236,185.1589,9946.0
2020-01-17 15:30:00,191.57,191.71,191.56,191.66,16831.0,185.1492,185.2845,185.1396,185.2362,16831.0
2020-01-17 15:40:00,191.59,191.76,191.59,191.73,20542.0,185.1686,185.3329,185.1686,185.3039,20542.0
2020-01-17 15:50:00,191.75,191.99,191.72,191.91,37204.0,185.3232,185.5551,185.2942,185.4778,37204.0
2020-01-21 09:30:00,191.45,191.75,191.27,191.55,62847.0,185.0332,185.3232,184.8593,185.1299,62847.0
2020-01-21 09:40:00,191.55,191.85,191.53,191.85,9551.0,185.1299,185.4198,185.1106,185.4198,9551.0
2020-01-21 09:50:00,191.82,191.99,191.82,191.83,7041.0,185.3908,185.5551,185.3908,185.4005,7041.0
2020-01-21 10:00:00,191.8,192.07,191.8,191.98,7903.0,185.3715,185.6325,185.3715,185.5455,7903.0
2020-01-21 10:10:00,191.99,191.99,191.76,191.84,8877.0,185.5551,185.5551,185.3329,185.4102,8877.0
2020-01-21 10:20:00,191.85,192.02,191.8,192.02,13118.0,185.4198,185.5841,185.3715,185.5841,13118.0
2020-01-21 10:30:00,191.99,192.19,191.99,192.1,10852.0,185.5551,185.7484,185.5551,185.6615,10852.0
2020-01-21 10:40:00,192.12,192.15,192.04,192.09,9718.0,185.6808,185.7098,185.6035,185.6518,9718.0
2020-01-21 10:50:00,192.09,192.1,191.94,191.95,9055.0,185.6518,185.6615,185.5068,185.5165,9055.0
2020-01-21 11:00:00,191.94,192.17,191.91,192.15,12520.0,185.5068,185.7291,185.4778,185.7098,12520.0
2020-01-21 11:10:00,192.18,192.4,192.16,192.36,11462.0,185.7388,185.9514,185.7195,185.9127,11462.0
2020-01-21 11:20:00,192.36,192.43,192.33,192.38,16833.0,185.9127,185.9804,185.8838,185.9321,16833.0
2020-01-21 11:30:00,192.39,192.47,192.38,192.43,5510.0,185.9417,186.0191,185.9321,185.9804,5510.0
2020-01-21 11:40:00,192.45,192.51,192.36,192.37,16565.0,185.9997,186.0577,185.9127,185.9224,16565.0
2020-01-21 11:50:00,192.4,192.42,192.32,192.36,11013.0,185.9514,185.9707,185.8741,185.9127,11013.0
2020-01-21 12:00:00,192.31,192.42,192.31,192.4,6570.0,185.8644,185.9707,185.8644,185.9514,6570.0
2020-01-21 12:10:00,192.36,192.36,192.29,192.31,6601.0,185.9127,185.9127,185.8451,185.8644,6601.0
2020-01-21 12:20:00,192.31,192.42,192.29,192.4,9353.0,185.8644,185.9707,185.8451,185.9514,9353.0
2020-01-21 12:30:00,192.39,192.44,192.38,192.41,4280.0,185.9417,185.9901,185.9321,185.9611,4280.0
2020-01-21 12:40:00,192.42,192.42,192.3,192.34,5343.0,185.9707,185.9707,185.8548,185.8934,5343.0
2020-01-21 12:50:00,192.32,192.34,192.29,192.34,6725.0,185.8741,185.8934,185.8451,185.8934,6725.0
2020-01-21 13:00:00,192.31,192.45,192.31,192.41,12794.0,185.8644,185.9997,185.8644,185.9611,12794.0
2020-01-21 13:10:00,192.43,192.43,192.14,192.18,12013.0,185.9804,185.9804,185.7001,185.7388,12013.0
2020-01-21 13:20:00,192.16,192.16,192.0,192.09,11000.0,185.7195,185.7195,185.5648,185.6518,11000.0
2020-01-21 13:30:00,192.09,192.09,191.78,191.89,10287.0,185.6518,185.6518,185.3522,185.4585,10287.0
2020-01-21 13:40:00,191.83,191.92,191.73,191.87,27855.0,185.4005,185.4875,185.3039,185.4392,27855.0
2020-01-21 13:50:00,191.84,191.85,191.64,191.65,12787.0,185.4102,185.4198,185.2169,185.2265,12787.0
2020-01-21 14:00:00,191.65,191.78,191.53,191.78,14651.0,185.2265,185.3522,185.1106,185.3522,14651.0
2020-01-21 14:10:00,191.81,191.95,191.8,191.86,35243.0,185.3812,185.5165,185.3715,185.4295,35243.0
2020-01-21 14:20:00,191.84,191.85,191.73,191.77,25185.0,185.4102,185.4198,185.3039,185.3425,25185.0
2020-01-21 14:30:00,191.78,191.8,191.62,191.75,27377.0,185.3522,185.3715,185.1975,185.3232,27377.0
2020-01-21 14:40:00,191.78,191.83,191.67,191.73,33493.0,185.3522,185.4005,185.2459,185.3039,33493.0
2020-01-21 14:50:00,191.7,191.91,191.7,191.91,24575.0,185.2749,185.4778,185.2749,185.4778,24575.0
2020-01-21 15:00:00,191.91,192.1,191.91,192.1,10669.0,185.4778,185.6615,185.4778,185.6615,10669.0
2020-01-21 15:10:00,192.17,192.19,192.11,192.14,45037.0,185.7291,185.7484,185.6711,185.7001,45037.0
2020-01-21 15:20:00,192.11,192.18,192.07,192.14,18113.0,185.6711,185.7388,185.6325,185.7001,18113.0
2020-01-21 15:30:00,192.13,192.25,192.01,192.02,16838.0,185.6905,185.8064,185.5745,185.5841,16838.0
2020-01-21 15:40:00,192.02,192.06,191.87,191.87,15716.0,185.5841,185.6228,185.4392,185.4392,15716.0
2020-01-21 15:50:00,191.93,192.02,191.85,191.98,14188.0,185.4972,185.5841,185.4198,185.5455,14188.0
2020-01-22 09:30:00,192.86,193.04,192.66,193.03,44708.0,186.396,186.57,186.2027,186.5603,44708.0
2020-01-22 09:40:00,193.1,193.22,193.0,193.08,16148.0,186.6279,186.7439,186.5313,186.6086,16148.0
2020-01-22 09:50:00,193.12,193.28,193.01,193.26,13842.0,186.6473,186.8019,186.541,186.7826,13842.0
2020-01-22 10:00:00,193.25,193.26,192.95,193.03,6286.0,186.7729,186.7826,186.483,186.5603,6286.0
2020-01-22 10:10:00,193.08,193.14,193.0,193.14,10326.0,186.6086,186.6666,186.5313,186.6666,10326.0
2020-01-22 10:20:00,193.13,193.27,193.08,193.24,8469.0,186.6569,186.7922,186.6086,186.7633,8469.0
2020-01-22 10:30:00,193.25,193.31,193.2,193.31,8785.0,186.7729,186.8309,186.7246,186.8309,8785.0
2020-01-22 10:40:00,193.33,193.4,193.19,193.22,23403.0,186.8502,186.9179,186.7149,186.7439,23403.0
2020-01-22 10:50:00,193.14,193.27,193.07,193.08,12333.0,186.6666,186.7922,186.599,186.6086,12333.0
2020-01-22 11:00:00,193.08,193.08,192.88,192.93,20606.0,186.6086,186.6086,186.4153,186.4636,20606.0
2020-01-22 11:10:00,192.94,192.94,192.64,192.77,13422.0,186.4733,186.4733,186.1834,186.309,13422.0
2020-01-22 11:20:00,192.71,192.78,192.65,192.75,4270.0,186.251,186.3187,186.193,186.2897,4270.0
2020-01-22 11:30:00,192.77,192.96,192.76,192.87,8072.0,186.309,186.4926,186.2993,186.4057,8072.0
2020-01-22 11:40:00,192.88,192.9,192.76,192.77,10659.0,186.4153,186.4346,186.2993,186.309,10659.0
2020-01-22 11:50:00,192.73,192.86,192.66,192.71,12131.0,186.2703,186.396,186.2027,186.251,12131.0
2020-01-22 12:00:00,192.69,192.77,192.69,192.73,13750.0,186.2317,186.309,186.2317,186.2703,13750.0
2020-01-22 12:10:00,192.75,192.8,192.59,192.59,15070.0,186.2897,186.338,186.135,186.135,15070.0
2020-01-22 12:20:00,192.59,192.63,192.48,192.57,40027.0,186.135,186.1737,186.0287,186.1157,40027.0
2020-01-22 12:30:00,192.55,192.71,192.55,192.65,5121.0,186.0964,186.251,186.0964,186.193,5121.0
2020-01-22 12:40:00,192.65,192.8,192.63,192.78,5942.0,186.193,186.338,186.1737,186.3187,5942.0
2020-01-22 12:50:00,192.79,192.88,192.75,192.86,9614.0,186.3283,186.4153,186.2897,186.396,9614.0
2020-01-22 13:00:00,192.87,192.88,192.82,192.86,5927.0,186.4057,186.4153,186.3573,186.396,5927.0
2020-01-22 13:10:00,192.87,192.95,192.78,192.94,11715.0,186.4057,186.483,186.3187,186.4733,11715.0
2020-01-22 13:20:00,192.94,192.96,192.89,192.92,11746.0,186.4733,186.4926,186.425,186.454,11746.0
2020-01-22 13:30:00,192.93,192.95,192.89,192.94,7588.0,186.4636,186.483,186.425,186.4733,7588.0
2020-01-22 13:40:00,192.94,192.96,192.86,192.86,11615.0,186.4733,186.4926,186.396,186.396,11615.0
2020-01-22 13:50:00,192.85,192.87,192.68,192.68,14121.0,186.3863,186.4057,186.222,186.222,14121.0
2020-01-22 14:00:00,192.68,192.84,192.68,192.79,10371.0,186.222,186.3767,186.222,186.3283,10371.0
2020-01-22 14:10:00,192.8,192.81,192.68,192.71,9801.0,186.338,186.3477,186.222,186.251,9801.0
2020-01-22 14:20:00,192.66,192.69,192.6,192.65,14839.0,186.2027,186.2317,186.1447,186.193,14839.0
2020-01-22 14:30:00,192.65,192.71,192.6,192.68,22122.0,186.193,186.251,186.1447,186.222,22122.0
2020-01-22 14:40:00,192.68,192.69,192.58,192.61,15322.0,186.222,186.2317,186.1254,186.1544,15322.0
2020-01-22 14:50:00,192.62,192.72,192.62,192.66,11279.0,186.164,186.2607,186.164,186.2027,11279.0
2020-01-22 15:00:00,192.66,192.66,192.34,192.52,53914.0,186.2027,186.2027,185.8934,186.0674,53914.0
2020-01-22 15:10:00,192.49,192.51,192.18,192.29,16710.0,186.0384,186.0577,185.7388,185.8451,16710.0
2020-01-22 15:20:00,192.26,192.27,191.97,192.1,22890.0,185.8161,185.8258,185.5358,185.6615,22890.0
2020-01-22 15:30:00,192.1,192.34,192.1,192.25,18374.0,185.6615,185.8934,185.6615,185.8064,18374.0
2020-01-22 15:40:00,192.27,192.32,192.08,192.25,13497.0,185.8258,185.8741,185.6421,185.8064,13497.0
2020-01-22 15:50:00,192.28,192.33,192.08,192.11,22376.0,185.8354,185.8838,185.6421,185.6711,22376.0
2020-01-23 09:30:00,191.98,192.1,191.18,191.42,37648.0,185.5455,185.6615,184.7723,185.0043,37648.0
2020-01-23 09:40:00,191.59,191.69,191.35,191.57,20318.0,185.1686,185.2652,184.9366,185.1492,20318.0
2020-01-23 09:50:00,191.58,191.86,191.51,191.84,23195.0,185.1589,185.4295,185.0912,185.4102,23195.0
2020-01-23 10:00:00,191.88,192.14,191.82,192.04,13717.0,185.4488,185.7001,185.3908,185.6035,13717.0
2020-01-23 10:10:00,192.08,192.15,192.03,192.11,17271.0,185.6421,185.7098,185.5938,185.6711,17271.0
2020-01-23 10:20:00,192.05,192.21,191.97,192.17,9718.0,185.6131,185.7678,185.5358,185.7291,9718.0
2020-01-23 10:30:00,192.22,192.35,192.2,192.22,7706.0,185.7774,185.9031,185.7581,185.7774,7706.0
2020-01-23 10:40:00,192.24,192.33,191.97,191.97,21450.0,185.7968,185.8838,185.5358,185.5358,21450.0
2020-01-23 10:50:00,192.02,192.09,191.84,191.86,3489.0,185.5841,185.6518,185.4102,185.4295,3489.0
2020-01-23 11:00:00,191.91,191.91,191.69,191.69,8673.0,185.4778,185.4778,185.2652,185.2652,8673.0
2020-01-23 11:10:00,191.72,191.86,191.6,191.78,8607.0,185.2942,185.4295,185.1782,185.3522,8607.0
2020-01-23 11:20:00,191.75,191.85,191.57,191.6,10558.0,185.3232,185.4198,185.1492,185.1782,10558.0
2020-01-23 11:30:00,191.67,191.86,191.6,191.85,4107.0,185.2459,185.4295,185.1782,185.4198,4107.0
2020-01-23 11:40:00,191.84,191.87,191.69,191.74,2708.0,185.4102,185.4392,185.2652,185.3135,2708.0
2020-01-23 11:50:00,191.68,191.82,191.58,191.81,9107.0,185.2555,185.3908,185.1589,185.3812,9107.0
2020-01-23 12:00:00,191.87,191.99,191.77,191.99,3546.0,185.4392,185.5551,185.3425,185.5551,3546.0
2020-01-23 12:10:00,191.96,192.03,191.96,192.02,13640.0,185.5262,185.5938,185.5262,185.5841,13640.0
2020-01-23 12:20:00,191.99,192.1,191.99,192.09,49995.0,185.5551,185.6615,185.5551,185.6518,49995.0
2020-01-23 12:30:00,192.11,192.11,191.92,191.93,7285.0,185.6711,185.6711,185.4875,185.4972,7285.0
2020-01-23 12:40:00,191.91,191.98,191.89,191.98,7164.0,185.4778,185.5455,185.4585,185.5455,7164.0
2020-01-23 12:50:00,192.0,192.02,191.81,191.84,3731.0,185.5648,185.5841,185.3812,185.4102,3731.0
2020-01-23 13:00:00,191.85,191.86,191.74,191.77,4579.0,185.4198,185.4295,185.3135,185.3425,4579.0
2020-01-23 13:10:00,191.78,191.88,191.78,191.88,5516.0,185.3522,185.4488,185.3522,185.4488,5516.0
2020-01-23 13:20:00,191.88,192.17,191.87,192.08,7281.0,185.4488,185.7291,185.4392,185.6421,7281.0
2020-01-23 13:30:00,191.99,192.06,191.96,192.04,4644.0,185.5551,185.6228,185.5262,185.6035,4644.0
2020-01-23 13:40:00,192.06,192.26,192.05,192.21,14852.0,185.6228,185.8161,185.6131,185.7678,14852.0
2020-01-23 13:50:00,192.23,192.29,192.18,192.25,17105.0,185.7871,185.8451,185.7388,185.8064,17105.0
2020-01-23 14:00:00,192.26,192.37,192.24,192.32,26385.0,185.8161,185.9224,185.7968,185.8741,26385.0
2020-01-23 14:10:00,192.37,192.5,192.3,192.5,11064.0,185.9224,186.0481,185.8548,186.0481,11064.0
2020-01-23 14:20:00,192.51,192.52,192.37,192.39,10437.0,186.0577,186.0674,185.9224,185.9417,10437.0
2020-01-23 14:30:00,192.43,192.51,192.41,192.44,7288.0,185.9804,186.0577,185.9611,185.9901,7288.0
2020-01-23 14:40:00,192.45,192.45,192.31,192.32,16690.0,185.9997,185.9997,185.8644,185.8741,16690.0
2020-01-23 14:50:00,192.37,192.57,192.37,192.57,8246.0,185.9224,186.1157,185.9224,186.1157,8246.0
2020-01-23 15:00:00,192.56,192.56,192.38,192.47,46781.0,186.106,186.106,185.9321,186.0191,46781.0
2020-01-23 15:10:00,192.45,192.48,192.41,192.43,25026.0,185.9997,186.0287,185.9611,185.9804,25026.0
2020-01-23 15:20:00,192.45,192.6,192.4,192.53,13652.0,185.9997,186.1447,185.9514,186.077,13652.0
2020-01-23 15:30:00,192.51,192.63,192.51,192.55,9381.0,186.0577,186.1737,186.0577,186.0964,9381.0
2020-01-23 15:40:00,192.56,192.69,192.43,192.61,6386.0,186.106,186.2317,185.9804,186.1544,6386.0
2020-01-23 15:50:00,192.65,192.68,192.47,192.62,31813.0,186.193,186.222,186.0191,186.164,31813.0
2020-01-24 09:30:00,193.3,193.41,193.15,193.25,26501.0,186.8212,186.9276,186.6763,186.7729,26501.0
2020-01-24 09:40:00,193.22,193.29,193.02,193.04,9202.0,186.7439,186.8116,186.5506,186.57,9202.0
2020-01-24 09:50:00,193.06,193.22,193.0,193.22,11570.0,186.5893,186.7439,186.5313,186.7439,11570.0
2020-01-24 10:00:00,193.25,193.25,192.95,192.96,9096.0,186.7729,186.7729,186.483,186.4926,9096.0
2020-01-24 10:10:00,192.96,193.12,192.84,192.86,14887.0,186.4926,186.6473,186.3767,186.396,14887.0
2020-01-24 10:20:00,192.83,192.91,192.61,192.61,6366.0,186.367,186.4443,186.1544,186.1544,6366.0
2020-01-24 10:30:00,192.56,192.83,192.56,192.76,19559.0,186.106,186.367,186.106,186.2993,19559.0
2020-01-24 10:40:00,192.75,192.77,192.47,192.59,14733.0,186.2897,186.309,186.0191,186.135,14733.0
2020-01-24 10:50:00,192.6,192.69,192.6,192.68,9180.0,186.1447,186.2317,186.1447,186.222,9180.0
2020-01-24 11:00:00,192.67,192.89,192.64,192.86,8526.0,186.2124,186.425,186.1834,186.396,8526.0
2020-01-24 11:10:00,192.86,192.87,192.3,192.47,12425.0,186.396,186.4057,185.8548,186.0191,12425.0
2020-01-24 11:20:00,192.46,192.5,192.2,192.39,17467.0,186.0094,186.0481,185.7581,185.9417,17467.0
2020-01-24 11:30:00,192.4,192.42,192.24,192.41,18179.0,185.9514,185.9707,185.7968,185.9611,18179.0
2020-01-24 11:40:00,192.31,192.31,192.02,192.13,20079.0,185.8644,185.8644,185.5841,185.6905,20079.0
2020-01-24 11:50:00,192.11,192.19,191.93,191.94,10489.0,185.6711,185.7484,185.4972,185.5068,10489.0
2020-01-24 12:00:00,191.83,191.83,191.57,191.58,5626.0,185.4005,185.4005,185.1492,185.1589,5626.0
2020-01-24 12:10:00,191.51,191.62,190.99,191.01,21685.0,185.0912,185.1975,184.5887,184.608,21685.0
2020-01-24 12:20:00,191.04,191.39,191.01,191.19,337530.0,184.637,184.9753,184.608,184.782,337530.0
2020-01-24 12:30:00,191.21,191.57,191.2,191.54,11189.0,184.8013,185.1492,184.7916,185.1202,11189.0
2020-01-24 12:40:00,191.57,191.76,191.5,191.74,21568.0,185.1492,185.3329,185.0816,185.3135,21568.0
2020-01-24 12:50:00,191.67,191.71,191.56,191.68,6343.0,185.2459,185.2845,185.1396,185.2555,6343.0
2020-01-24 13:00:00,191.59,191.6,191.26,191.51,7284.0,185.1686,185.1782,184.8496,185.0912,7284.0
2020-01-24 13:10:00,191.49,191.49,191.19,191.19,11041.0,185.0719,185.0719,184.782,184.782,11041.0
2020-01-24 13:20:00,191.22,191.4,191.15,191.15,9350.0,184.811,184.9849,184.7433,184.7433,9350.0
2020-01-24 13:30:00,191.13,191.14,190.96,191.09,9494.0,184.724,184.7336,184.5597,184.6853,9494.0
2020-01-24 13:40:00,191.05,191.06,190.65,190.68,7590.0,184.6467,184.6563,184.2601,184.2891,7590.0
2020-01-24 13:50:00,190.71,190.85,190.56,190.85,12135.0,184.318,184.4534,184.1731,184.4534,12135.0
2020-01-24 14:00:00,190.85,190.91,190.57,190.79,16151.0,184.4534,184.5113,184.1827,184.3954,16151.0
2020-01-24 14:10:00,190.73,190.74,190.36,190.39,29904.0,184.3374,184.347,183.9798,184.0088,29904.0
2020-01-24 14:20:00,190.35,190.41,190.05,190.19,25796.0,183.9701,184.0281,183.6802,183.8155,25796.0
2020-01-24 14:30:00,190.32,190.54,190.32,190.51,11041.0,183.9411,184.1537,183.9411,184.1248,11041.0
2020-01-24 14:40:00,190.54,190.62,190.34,190.6,12457.0,184.1537,184.2311,183.9605,184.2117,12457.0
2020-01-24 14:50:00,190.64,191.02,190.61,191.0,26458.0,184.2504,184.6177,184.2214,184.5983,26458.0
2020-01-24 15:00:00,191.04,191.19,190.95,191.1,56553.0,184.637,184.782,184.55,184.695,56553.0
2020-01-24 15:10:00,191.11,191.31,191.02,191.26,30889.0,184.7046,184.8979,184.6177,184.8496,30889.0
2020-01-24 15:20:00,191.23,191.33,191.12,191.15,12143.0,184.8206,184.9173,184.7143,184.7433,12143.0
2020-01-24 15:30:00,191.14,191.14,190.66,190.71,13485.0,184.7336,184.7336,184.2697,184.318,13485.0
2020-01-24 15:40:00,190.62,190.78,190.44,190.73,27833.0,184.2311,184.3857,184.0571,184.3374,27833.0
2020-01-24 15:50:00,190.73,191.04,190.62,190.92,14463.0,184.3374,184.637,184.2311,184.521,14463.0
2020-01-27 09:30:00,186.99,187.69,186.3,187.68,103328.0,180.7227,181.3993,180.0559,181.3896,103328.0
2020-01-27 09:40:00,187.67,188.05,187.62,187.87,23302.0,181.3799,181.7472,181.3316,181.5732,23302.0
2020-01-27 09:50:00,187.88,188.14,187.79,188.02,19638.0,181.5829,181.8342,181.4959,181.7182,19638.0
2020-01-27 10:00:00,187.99,188.0,187.53,187.86,16437.0,181.6892,181.6989,181.2446,181.5636,16437.0
2020-01-27 10:10:00,187.9,187.9,187.55,187.59,24661.0,181.6022,181.6022,181.264,181.3026,24661.0
2020-01-27 10:20:00,187.61,188.17,187.52,188.14,10520.0,181.322,181.8632,181.235,181.8342,10520.0
2020-01-27 10:30:00,188.05,188.13,187.76,187.93,33633.0,181.7472,181.8245,181.4669,181.6312,33633.0
2020-01-27 10:40:00,187.89,187.89,187.62,187.66,10941.0,181.5926,181.5926,181.3316,181.3703,10941.0
2020-01-27 10:50:00,187.67,187.7,187.38,187.65,11191.0,181.3799,181.4089,181.0997,181.3606,11191.0
2020-01-27 11:00:00,187.61,187.87,187.58,187.71,8108.0,181.322,181.5732,181.293,181.4186,8108.0
2020-01-27 11:10:00,187.59,187.6,187.36,187.4,14923.0,181.3026,181.3123,181.0803,181.119,14923.0
2020-01-27 11:20:00,187.36,187.68,187.34,187.67,6827.0,181.0803,181.3896,181.061,181.3799,6827.0
2020-01-27 11:30:00,187.67,187.94,187.5,187.89,20953.0,181.3799,181.6409,181.2156,181.5926,20953.0
2020-01-27 11:40:00,187.92,187.98,187.83,187.84,9614.0,181.6216,181.6795,181.5346,181.5442,9614.0
2020-01-27 11:50:00,187.82,188.01,187.82,188.01,14320.0,181.5249,181.7085,181.5249,181.7085,14320.0
2020-01-27 12:00:00,187.88,188.08,187.73,188.0,116165.0,181.5829,181.7762,181.4379,181.6989,116165.0
2020-01-27 12:10:00,188.04,188.29,188.01,188.22,197250.0,181.7375,181.9792,181.7085,181.9115,197250.0
2020-01-27 12:20:00,188.27,188.44,188.23,188.23,14327.0,181.9598,182.1241,181.9212,181.9212,14327.0
2020-01-27 12:30:00,188.34,188.44,188.32,188.34,32583.0,182.0275,182.1241,182.0082,182.0275,32583.0
2020-01-27 12:40:00,188.32,188.57,188.3,188.52,6320.0,182.0082,182.2498,181.9888,182.2015,6320.0
2020-01-27 12:50:00,188.53,188.55,188.15,188.25,9089.0,182.2111,182.2304,181.8439,181.9405,9089.0
2020-01-27 13:00:00,188.2,188.37,188.13,188.13,16369.0,181.8922,182.0565,181.8245,181.8245,16369.0
2020-01-27 13:10:00,188.1,188.39,188.08,188.38,6025.0,181.7955,182.0758,181.7762,182.0661,6025.0
2020-01-27 13:20:00,188.41,188.48,188.36,188.42,2658.0,182.0951,182.1628,182.0468,182.1048,2658.0
2020-01-27 13:30:00,188.4,188.52,188.36,188.51,20704.0,182.0855,182.2015,182.0468,182.1918,20704.0
2020-01-27 13:40:00,188.49,188.5,188.35,188.4,9751.0,182.1725,182.1821,182.0371,182.0855,9751.0
2020-01-27 13:50:00,188.39,188.42,188.26,188.3,16782.0,182.0758,182.1048,181.9502,181.9888,16782.0
2020-01-27 14:00:00,188.24,188.24,188.08,188.19,10196.0,181.9308,181.9308,181.7762,181.8825,10196.0
2020-01-27 14:10:00,188.19,188.38,188.18,188.33,11829.0,181.8825,182.0661,181.8728,182.0178,11829.0
2020-01-27 14:20:00,188.33,188.42,188.23,188.41,11647.0,182.0178,182.1048,181.9212,182.0951,11647.0
2020-01-27 14:30:00,188.46,188.51,188.27,188.31,16117.0,182.1435,182.1918,181.9598,181.9985,16117.0
2020-01-27 14:40:00,188.34,188.36,187.95,187.97,17661.0,182.0275,182.0468,181.6506,181.6699,17661.0
2020-01-27 14:50:00,187.97,188.01,187.7,187.91,27179.0,181.6699,181.7085,181.4089,181.6119,27179.0
2020-01-27 15:00:00,187.92,188.04,187.82,187.91,41486.0,181.6216,181.7375,181.5249,181.6119,41486.0
2020-01-27 15:10:00,187.89,188.09,187.72,188.09,27276.0,181.5926,181.7859,181.4283,181.7859,27276.0
2020-01-27 15:20:00,188.04,188.09,187.88,187.95,16871.0,181.7375,181.7859,181.5829,181.6506,16871.0
2020-01-27 15:30:00,187.86,187.86,187.63,187.75,18559.0,181.5636,181.5636,181.3413,181.4573,18559.0
2020-01-27 15:40:00,187.75,187.91,187.56,187.64,14592.0,181.4573,181.6119,181.2736,181.3509,14592.0
2020-01-27 15:50:00,187.55,187.72,187.49,187.55,23750.0,181.264,181.4283,181.206,181.264,23750.0
2020-01-28 09:30:00,188.85,188.89,188.27,188.27,46039.0,182.5204,182.559,181.9598,181.9598,46039.0
2020-01-28 09:40:00,188.31,188.57,188.26,188.56,17359.0,181.9985,182.2498,181.9502,182.2401,17359.0
2020-01-28 09:50:00,188.64,188.66,188.5,188.61,7728.0,182.3174,182.3368,182.1821,182.2884,7728.0
2020-01-28 10:00:00,188.69,188.98,188.64,188.97,7483.0,182.3658,182.646,182.3174,182.6364,7483.0
2020-01-28 10:10:00,188.99,189.15,188.92,188.98,18805.0,182.6557,182.8103,182.588,182.646,18805.0
2020-01-28 10:20:00,188.99,189.45,188.95,189.44,10728.0,182.6557,183.1003,182.617,183.0906,10728.0
2020-01-28 10:30:00,189.39,189.56,189.32,189.54,66496.0,183.0423,183.2066,182.9746,183.1873,66496.0
2020-01-28 10:40:00,189.63,189.82,189.61,189.64,10027.0,183.2742,183.4579,183.2549,183.2839,10027.0
2020-01-28 10:50:00,189.7,189.87,189.69,189.78,8053.0,183.3419,183.5062,183.3322,183.4192,8053.0
2020-01-28 11:00:00,189.76,189.78,189.6,189.62,72305.0,183.3999,183.4192,183.2453,183.2646,72305.0
2020-01-28 11:10:00,189.62,189.97,189.62,189.96,6168.0,183.2646,183.6029,183.2646,183.5932,6168.0
2020-01-28 11:20:00,189.93,190.04,189.86,190.01,73912.0,183.5642,183.6705,183.4965,183.6415,73912.0
2020-01-28 11:30:00,190.03,190.11,190.0,190.04,62318.0,183.6608,183.7382,183.6318,183.6705,62318.0
2020-01-28 11:40:00,190.03,190.1,189.94,190.02,8148.0,183.6608,183.7285,183.5739,183.6512,8148.0
2020-01-28 11:50:00,190.11,190.18,190.06,190.17,3187.0,183.7382,183.8058,183.6898,183.7961,3187.0
2020-01-28 12:00:00,190.18,190.19,190.07,190.12,13781.0,183.8058,183.8155,183.6995,183.7478,13781.0
2020-01-28 12:10:00,190.19,190.3,190.12,190.3,4554.0,183.8155,183.9218,183.7478,183.9218,4554.0
2020-01-28 12:20:00,190.32,190.36,190.29,190.32,5169.0,183.9411,183.9798,183.9121,183.9411,5169.0
2020-01-28 12:30:00,190.26,190.3,190.19,190.21,4257.0,183.8831,183.9218,183.8155,183.8348,4257.0
2020-01-28 12:40:00,190.17,190.18,190.13,190.14,4754.0,183.7961,183.8058,183.7575,183.7672,4754.0
2020-01-28 12:50:00,190.1,190.13,190.0,190.07,6083.0,183.7285,183.7575,183.6318,183.6995,6083.0
2020-01-28 13:00:00,190.03,190.04,189.87,189.94,12157.0,183.6608,183.6705,183.5062,183.5739,12157.0
2020-01-28 13:10:00,189.91,190.02,189.9,190.0,23579.0,183.5449,183.6512,183.5352,183.6318,23579.0
2020-01-28 13:20:00,190.0,190.09,189.97,189.98,13587.0,183.6318,183.7188,183.6029,183.6125,13587.0
2020-01-28 13:30:00,189.96,190.09,189.9,189.94,12267.0,183.5932,183.7188,183.5352,183.5739,12267.0
2020-01-28 13:40:00,189.98,190.2,189.98,190.2,9893.0,183.6125,183.8251,183.6125,183.8251,9893.0
2020-01-28 13:50:00,190.22,190.26,190.18,190.21,10720.0,183.8445,183.8831,183.8058,183.8348,10720.0
2020-01-28 14:00:00,190.27,190.35,190.26,190.31,6939.0,183.8928,183.9701,183.8831,183.9315,6939.0
2020-01-28 14:10:00,190.34,190.46,190.3,190.43,7443.0,183.9605,184.0764,183.9218,184.0474,7443.0
2020-01-28 14:20:00,190.45,190.47,190.32,190.32,13748.0,184.0668,184.0861,183.9411,183.9411,13748.0
2020-01-28 14:30:00,190.32,190.55,190.32,190.55,23229.0,183.9411,184.1634,183.9411,184.1634,23229.0
2020-01-28 14:40:00,190.51,190.6,190.51,190.52,11984.0,184.1248,184.2117,184.1248,184.1344,11984.0
2020-01-28 14:50:00,190.49,190.5,190.39,190.44,19808.0,184.1054,184.1151,184.0088,184.0571,19808.0
2020-01-28 15:00:00,190.44,190.5,190.34,190.36,4249.0,184.0571,184.1151,183.9605,183.9798,4249.0
2020-01-28 15:10:00,190.36,190.44,190.3,190.42,23722.0,183.9798,184.0571,183.9218,184.0378,23722.0
2020-01-28 15:20:00,190.41,190.55,190.4,190.53,9295.0,184.0281,184.1634,184.0184,184.1441,9295.0
2020-01-28 15:30:00,190.55,190.58,190.3,190.3,12934.0,184.1634,184.1924,183.9218,183.9218,12934.0
2020-01-28 15:40:00,190.23,190.45,190.23,190.43,15909.0,183.8541,184.0668,183.8541,184.0474,15909.0
2020-01-28 15:50:00,190.38,190.39,190.11,190.14,26589.0,183.9991,184.0088,183.7382,183.7672,26589.0
2020-01-29 09:30:00,191.25,191.5,191.02,191.02,31211.0,184.84,185.0816,184.6177,184.6177,31211.0
2020-01-29 09:40:00,191.13,191.22,190.85,190.85,6712.0,184.724,184.811,184.4534,184.4534,6712.0
2020-01-29 09:50:00,190.75,190.91,190.49,190.53,8686.0,184.3567,184.5113,184.1054,184.1441,8686.0
2020-01-29 10:00:00,190.42,190.45,189.99,190.06,4198.0,184.0378,184.0668,183.6222,183.6898,4198.0
2020-01-29 10:10:00,190.12,190.31,190.01,190.19,12369.0,183.7478,183.9315,183.6415,183.8155,12369.0
2020-01-29 10:20:00,190.31,190.52,190.3,190.51,12869.0,183.9315,184.1344,183.9218,184.1248,12869.0
2020-01-29 10:30:00,190.52,190.59,190.42,190.58,7355.0,184.1344,184.2021,184.0378,184.1924,7355.0
2020-01-29 10:40:00,190.71,190.79,190.65,190.77,21897.0,184.318,184.3954,184.2601,184.376,21897.0
2020-01-29 10:50:00,190.77,190.88,190.75,190.87,17944.0,184.376,184.4824,184.3567,184.4727,17944.0
2020-01-29 11:00:00,190.86,190.96,190.81,190.88,11629.0,184.463,184.5597,184.4147,184.4824,11629.0
2020-01-29 11:10:00,190.87,190.96,190.76,190.91,7756.0,184.4727,184.5597,184.3664,184.5113,7756.0
2020-01-29 11:20:00,190.86,191.11,190.85,191.09,14686.0,184.463,184.7046,184.4534,184.6853,14686.0
2020-01-29 11:30:00,191.04,191.06,190.85,190.87,8260.0,184.637,184.6563,184.4534,184.4727,8260.0
2020-01-29 11:40:00,190.88,191.08,190.86,191.02,5367.0,184.4824,184.6756,184.463,184.6177,5367.0
2020-01-29 11:50:00,191.01,191.14,191.01,191.12,6872.0,184.608,184.7336,184.608,184.7143,6872.0
2020-01-29 12:00:00,191.08,191.21,191.08,191.21,4598.0,184.6756,184.8013,184.6756,184.8013,4598.0
2020-01-29 12:10:00,191.19,191.28,191.18,191.28,5899.0,184.782,184.8689,184.7723,184.8689,5899.0
2020-01-29 12:20:00,191.26,191.28,191.2,191.27,7660.0,184.8496,184.8689,184.7916,184.8593,7660.0
2020-01-29 12:30:00,191.22,191.26,191.19,191.23,3107.0,184.811,184.8496,184.782,184.8206,3107.0
2020-01-29 12:40:00,191.2,191.29,191.19,191.25,13027.0,184.7916,184.8786,184.782,184.84,13027.0
2020-01-29 12:50:00,191.25,191.33,191.17,191.18,5622.0,184.84,184.9173,184.7626,184.7723,5622.0
2020-01-29 13:00:00,191.16,191.26,191.1,191.1,9319.0,184.753,184.8496,184.695,184.695,9319.0
2020-01-29 13:10:00,191.08,191.3,191.08,191.29,2732.0,184.6756,184.8883,184.6756,184.8786,2732.0
2020-01-29 13:20:00,191.28,191.48,191.27,191.48,88173.0,184.8689,185.0622,184.8593,185.0622,88173.0
2020-01-29 13:30:00,191.47,191.53,191.45,191.47,8530.0,185.0526,185.1106,185.0332,185.0526,8530.0
2020-01-29 13:40:00,191.49,191.54,191.45,191.47,10996.0,185.0719,185.1202,185.0332,185.0526,10996.0
2020-01-29 13:50:00,191.49,191.51,191.35,191.44,31257.0,185.0719,185.0912,184.9366,185.0236,31257.0
2020-01-29 14:00:00,191.44,191.78,191.16,191.65,11420.0,185.0236,185.3522,184.753,185.2265,11420.0
2020-01-29 14:10:00,191.64,191.66,191.54,191.61,7379.0,185.2169,185.2362,185.1202,185.1879,7379.0
2020-01-29 14:20:00,191.67,191.69,191.47,191.59,15108.0,185.2459,185.2652,185.0526,185.1686,15108.0
2020-01-29 14:30:00,191.59,191.66,191.5,191.66,14926.0,185.1686,185.2362,185.0816,185.2362,14926.0
2020-01-29 14:40:00,191.61,191.66,191.5,191.59,37494.0,185.1879,185.2362,185.0816,185.1686,37494.0
2020-01-29 14:50:00,191.55,191.6,191.41,191.41,16774.0,185.1299,185.1782,184.9946,184.9946,16774.0
2020-01-29 15:00:00,191.42,191.46,191.1,191.35,17448.0,185.0043,185.0429,184.695,184.9366,17448.0
2020-01-29 15:10:00,191.37,191.38,190.94,191.05,22962.0,184.9559,184.9656,184.5403,184.6467,22962.0
2020-01-29 15:20:00,191.06,191.22,190.8,191.22,18895.0,184.6563,184.811,184.405,184.811,18895.0
2020-01-29 15:30:00,191.17,191.26,191.11,191.11,15347.0,184.7626,184.8496,184.7046,184.7046,15347.0
2020-01-29 15:40:00,191.0,191.04,190.86,190.86,23479.0,184.5983,184.637,184.463,184.463,23479.0
2020-01-29 15:50:00,190.85,190.89,190.58,190.59,12436.0,184.4534,184.492,184.1924,184.2021,12436.0
2020-01-30 09:30:00,189.42,190.39,189.07,190.39,39951.0,183.0713,184.0088,182.733,184.0088,39951.0
2020-01-30 09:40:00,190.44,190.45,190.15,190.34,7578.0,184.0571,184.0668,183.7768,183.9605,7578.0
2020-01-30 09:50:00,190.3,190.42,190.07,190.07,8824.0,183.9218,184.0378,183.6995,183.6995,8824.0
2020-01-30 10:00:00,190.05,190.44,190.05,190.44,2265.0,183.6802,184.0571,183.6802,184.0571,2265.0
2020-01-30 10:10:00,190.42,190.47,189.96,189.99,13038.0,184.0378,184.0861,183.5932,183.6222,13038.0
2020-01-30 10:20:00,190.01,190.02,189.87,189.9,10001.0,183.6415,183.6512,183.5062,183.5352,10001.0
2020-01-30 10:30:00,189.98,189.98,189.5,189.5,9838.0,183.6125,183.6125,183.1486,183.1486,9838.0
2020-01-30 10:40:00,189.51,189.51,189.15,189.46,11509.0,183.1583,183.1583,182.8103,183.1099,11509.0
2020-01-30 10:50:00,189.42,189.42,188.97,188.97,64476.0,183.0713,183.0713,182.6364,182.6364,64476.0
2020-01-30 11:00:00,189.05,189.33,189.05,189.13,7606.0,182.7137,182.9843,182.7137,182.791,7606.0
2020-01-30 11:10:00,189.22,189.54,189.22,189.49,7232.0,182.878,183.1873,182.878,183.1389,7232.0
2020-01-30 11:20:00,189.43,189.78,189.43,189.74,7335.0,183.081,183.4192,183.081,183.3806,7335.0
2020-01-30 11:30:00,189.71,189.93,189.61,189.88,4142.0,183.3516,183.5642,183.2549,183.5159,4142.0
2020-01-30 11:40:00,189.88,190.15,189.87,190.08,17856.0,183.5159,183.7768,183.5062,183.7092,17856.0
2020-01-30 11:50:00,190.06,190.22,189.9,189.91,13039.0,183.6898,183.8445,183.5352,183.5449,13039.0
2020-01-30 12:00:00,189.89,189.99,189.85,189.87,3026.0,183.5255,183.6222,183.4869,183.5062,3026.0
2020-01-30 12:10:00,189.78,189.94,189.74,189.91,2555.0,183.4192,183.5739,183.3806,183.5449,2555.0
2020-01-30 12:20:00,189.91,189.96,189.57,189.57,3339.0,183.5449,183.5932,183.2163,183.2163,3339.0
2020-01-30 12:30:00,189.61,189.61,189.2,189.22,12625.0,183.2549,183.2549,182.8587,182.878,12625.0
2020-01-30 12:40:00,189.22,189.34,189.11,189.13,19644.0,182.878,182.994,182.7717,182.791,19644.0
2020-01-30 12:50:00,189.22,189.4,189.22,189.32,13360.0,182.878,183.052,182.878,182.9746,13360.0
2020-01-30 13:00:00,189.38,189.49,189.28,189.31,3861.0,183.0326,183.1389,182.936,182.965,3861.0
2020-01-30 13:10:00,189.35,189.45,189.24,189.24,5877.0,183.0036,183.1003,182.8973,182.8973,5877.0
2020-01-30 13:20:00,189.19,189.45,189.19,189.45,3760.0,182.849,183.1003,182.849,183.1003,3760.0
2020-01-30 13:30:00,189.42,189.6,189.35,189.47,5266.0,183.0713,183.2453,183.0036,183.1196,5266.0
2020-01-30 13:40:00,189.47,189.53,189.46,189.52,10447.0,183.1196,183.1776,183.1099,183.1679,10447.0
2020-01-30 13:50:00,189.42,189.51,189.37,189.46,14376.0,183.0713,183.1583,183.023,183.1099,14376.0
2020-01-30 14:00:00,189.51,189.68,189.48,189.68,11728.0,183.1583,183.3226,183.1293,183.3226,11728.0
2020-01-30 14:10:00,189.78,189.97,189.78,189.96,10746.0,183.4192,183.6029,183.4192,183.5932,10746.0
2020-01-30 14:20:00,189.99,190.04,189.91,189.97,11439.0,183.6222,183.6705,183.5449,183.6029,11439.0
2020-01-30 14:30:00,189.88,189.89,189.7,189.76,18057.0,183.5159,183.5255,183.3419,183.3999,18057.0
2020-01-30 14:40:00,189.82,190.5,189.64,190.02,32004.0,183.4579,184.1151,183.2839,183.6512,32004.0
2020-01-30 14:50:00,190.13,190.35,189.82,190.23,12094.0,183.7575,183.9701,183.4579,183.8541,12094.0
2020-01-30 15:00:00,190.28,190.58,190.24,190.34,42062.0,183.9025,184.1924,183.8638,183.9605,42062.0
2020-01-30 15:10:00,190.26,190.55,190.16,190.48,43261.0,183.8831,184.1634,183.7865,184.0958,43261.0
2020-01-30 15:20:00,190.48,190.68,190.44,190.5,24018.0,184.0958,184.2891,184.0571,184.1151,24018.0
2020-01-30 15:30:00,190.51,190.63,190.44,190.57,27493.0,184.1248,184.2407,184.0571,184.1827,27493.0
2020-01-30 15:40:00,190.57,191.02,190.54,190.96,25567.0,184.1827,184.6177,184.1537,184.5597,25567.0
2020-01-30 15:50:00,190.95,191.24,190.89,191.09,54685.0,184.55,184.8303,184.492,184.6853,54685.0
2020-01-31 09:30:00,191.51,191.51,190.83,191.16,33865.0,185.0912,185.0912,184.434,184.753,33865.0
2020-01-31 09:40:00,190.98,190.98,190.51,190.66,19780.0,184.579,184.579,184.1248,184.2697,19780.0
2020-01-31 09:50:00,190.47,190.82,190.3,190.81,9445.0,184.0861,184.4244,183.9218,184.4147,9445.0
2020-01-31 10:00:00,190.75,190.77,190.19,190.25,15462.0,184.3567,184.376,183.8155,183.8735,15462.0
2020-01-31 10:10:00,190.23,190.33,189.89,190.06,17700.0,183.8541,183.9508,183.5255,183.6898,17700.0
2020-01-31 10:20:00,190.08,190.32,189.83,189.84,9882.0,183.7092,183.9411,183.4675,183.4772,9882.0
2020-01-31 10:30:00,189.75,189.98,189.71,189.75,15058.0,183.3902,183.6125,183.3516,183.3902,15058.0
2020-01-31 10:40:00,189.71,189.84,189.52,189.56,11827.0,183.3516,183.4772,183.1679,183.2066,11827.0
2020-01-31 10:50:00,189.44,189.53,189.26,189.32,10908.0,183.0906,183.1776,182.9166,182.9746,10908.0
2020-01-31 11:00:00,189.42,189.59,189.13,189.16,8548.0,183.0713,183.2356,182.791,182.82,8548.0
2020-01-31 11:10:00,189.11,189.36,188.58,189.13,20398.0,182.7717,183.0133,182.2594,182.791,20398.0
2020-01-31 11:20:00,189.07,189.19,188.72,188.8,12626.0,182.733,182.849,182.3947,182.4721,12626.0
2020-01-31 11:30:00,188.7,188.97,188.4,188.66,15750.0,182.3754,182.6364,182.0855,182.3368,15750.0
2020-01-31 11:40:00,188.75,189.3,188.73,189.19,23222.0,182.4237,182.9553,182.4044,182.849,23222.0
2020-01-31 11:50:00,189.19,189.36,189.04,189.36,11924.0,182.849,183.0133,182.704,183.0133,11924.0
2020-01-31 12:00:00,189.32,189.36,189.06,189.11,11376.0,182.9746,183.0133,182.7234,182.7717,11376.0
2020-01-31 12:10:00,189.09,189.14,188.85,188.97,9732.0,182.7523,182.8007,182.5204,182.6364,9732.0
2020-01-31 12:20:00,189.0,189.11,188.83,189.05,6353.0,182.6654,182.7717,182.5011,182.7137,6353.0
2020-01-31 12:30:00,188.97,188.97,188.34,188.5,9771.0,182.6364,182.6364,182.0275,182.1821,9771.0
2020-01-31 12:40:00,188.42,188.85,188.39,188.59,10488.0,182.1048,182.5204,182.0758,182.2691,10488.0
2020-01-31 12:50:00,188.5,188.79,188.38,188.66,8478.0,182.1821,182.4624,182.0661,182.3368,8478.0
2020-01-31 13:00:00,188.68,188.91,188.52,188.56,15993.0,182.3561,182.5784,182.2015,182.2401,15993.0
2020-01-31 13:10:00,188.56,188.59,188.38,188.48,24040.0,182.2401,182.2691,182.0661,182.1628,24040.0
2020-01-31 13:20:00,188.46,188.64,188.37,188.47,19853.0,182.1435,182.3174,182.0565,182.1531,19853.0
2020-01-31 13:30:00,188.47,188.48,188.14,188.18,13041.0,182.1531,182.1628,181.8342,181.8728,13041.0
2020-01-31 13:40:00,188.17,188.33,188.03,188.29,24201.0,181.8632,182.0178,181.7279,181.9792,24201.0
2020-01-31 13:50:00,188.25,188.56,188.13,188.51,9672.0,181.9405,182.2401,181.8245,182.1918,9672.0
2020-01-31 14:00:00,188.62,188.86,188.61,188.69,12518.0,182.2981,182.5301,182.2884,182.3658,12518.0
2020-01-31 14:10:00,188.7,188.82,188.62,188.81,8437.0,182.3754,182.4914,182.2981,182.4817,8437.0
2020-01-31 14:20:00,188.81,188.81,188.36,188.48,41460.0,182.4817,182.4817,182.0468,182.1628,41460.0
2020-01-31 14:30:00,188.4,188.97,188.39,188.86,25073.0,182.0855,182.6364,182.0758,182.5301,25073.0
2020-01-31 14:40:00,188.84,188.87,188.52,188.55,27877.0,182.5107,182.5397,182.2015,182.2304,27877.0
2020-01-31 14:50:00,188.58,188.73,188.5,188.55,16932.0,182.2594,182.4044,182.1821,182.2304,16932.0
2020-01-31 15:00:00,188.68,188.68,188.17,188.23,67080.0,182.3561,182.3561,181.8632,181.9212,67080.0
2020-01-31 15:10:00,188.23,188.24,187.9,188.08,30637.0,181.9212,181.9308,181.6022,181.7762,30637.0
2020-01-31 15:20:00,188.13,188.2,187.84,187.84,18066.0,181.8245,181.8922,181.5442,181.5442,18066.0
2020-01-31 15:30:00,187.8,187.83,187.52,187.53,27404.0,181.5056,181.5346,181.235,181.2446,27404.0
2020-01-31 15:40:00,187.54,188.05,187.35,187.77,37870.0,181.2543,181.7472,181.0707,181.4766,37870.0
2020-01-31 15:50:00,187.77,188.13,187.7,187.86,80469.0,181.4766,181.8245,181.4089,181.5636,80469.0
2020-02-03 09:30:00,188.73,189.69,188.53,189.6,67279.0,182.4044,183.3322,182.2111,183.2453,67279.0
2020-02-03 09:40:00,189.61,190.07,189.59,190.0,11095.0,183.2549,183.6995,183.2356,183.6318,11095.0
2020-02-03 09:50:00,189.98,190.39,189.98,190.36,16583.0,183.6125,184.0088,183.6125,183.9798,16583.0
2020-02-03 10:00:00,190.43,190.8,190.38,190.52,14948.0,184.0474,184.405,183.9991,184.1344,14948.0
2020-02-03 10:10:00,190.56,190.81,190.53,190.81,32439.0,184.1731,184.4147,184.1441,184.4147,32439.0
2020-02-03 10:20:00,190.85,190.99,190.7,190.98,28818.0,184.4534,184.5887,184.3084,184.579,28818.0
2020-02-03 10:30:00,191.0,191.0,190.76,190.76,24740.0,184.5983,184.5983,184.3664,184.3664,24740.0
2020-02-03 10:40:00,190.75,190.76,190.41,190.42,24159.0,184.3567,184.3664,184.0281,184.0378,24159.0
2020-02-03 10:50:00,190.39,190.52,190.3,190.45,8289.0,184.0088,184.1344,183.9218,184.0668,8289.0
2020-02-03 11:00:00,190.46,190.74,190.46,190.67,23905.0,184.0764,184.347,184.0764,184.2794,23905.0
2020-02-03 11:10:00,190.69,190.73,190.39,190.53,19029.0,184.2987,184.3374,184.0088,184.1441,19029.0
2020-02-03 11:20:00,190.57,190.66,190.42,190.43,9625.0,184.1827,184.2697,184.0378,184.0474,9625.0
2020-02-03 11:30:00,190.45,190.48,190.21,190.26,19297.0,184.0668,184.0958,183.8348,183.8831,19297.0
2020-02-03 11:40:00,190.32,190.32,189.88,189.96,9123.0,183.9411,183.9411,183.5159,183.5932,9123.0
2020-02-03 11:50:00,189.96,190.17,189.88,190.14,8764.0,183.5932,183.7961,183.5159,183.7672,8764.0
2020-02-03 12:00:00,190.11,190.24,190.04,190.06,16346.0,183.7382,183.8638,183.6705,183.6898,16346.0
2020-02-03 12:10:00,190.0,190.3,189.97,190.3,12203.0,183.6318,183.9218,183.6029,183.9218,12203.0
2020-02-03 12:20:00,190.33,190.46,190.31,190.42,11592.0,183.9508,184.0764,183.9315,184.0378,11592.0
2020-02-03 12:30:00,190.39,190.39,190.23,190.3,8762.0,184.0088,184.0088,183.8541,183.9218,8762.0
2020-02-03 12:40:00,190.31,190.49,190.3,190.46,8604.0,183.9315,184.1054,183.9218,184.0764,8604.0
2020-02-03 12:50:00,190.43,190.6,190.39,190.57,10060.0,184.0474,184.2117,184.0088,184.1827,10060.0
2020-02-03 13:00:00,190.53,190.59,190.34,190.36,24392.0,184.1441,184.2021,183.9605,183.9798,24392.0
2020-02-03 13:10:00,190.38,190.4,190.0,190.2,12521.0,183.9991,184.0184,183.6318,183.8251,12521.0
2020-02-03 13:20:00,190.2,190.32,190.08,190.08,41904.0,183.8251,183.9411,183.7092,183.7092,41904.0
2020-02-03 13:30:00,190.1,190.4,189.97,190.39,16345.0,183.7285,184.0184,183.6029,184.0088,16345.0
2020-02-03 13:40:00,190.34,190.36,190.19,190.36,20332.0,183.9605,183.9798,183.8155,183.9798,20332.0
2020-02-03 13:50:00,190.34,190.45,190.21,190.42,13266.0,183.9605,184.0668,183.8348,184.0378,13266.0
2020-02-03 14:00:00,190.4,190.4,190.16,190.19,12680.0,184.0184,184.0184,183.7865,183.8155,12680.0
2020-02-03 14:10:00,190.15,190.23,190.1,190.2,8459.0,183.7768,183.8541,183.7285,183.8251,8459.0
2020-02-03 14:20:00,190.28,190.36,190.27,190.28,8267.0,183.9025,183.9798,183.8928,183.9025,8267.0
2020-02-03 14:30:00,190.26,190.41,190.12,190.28,10323.0,183.8831,184.0281,183.7478,183.9025,10323.0
2020-02-03 14:40:00,190.3,190.5,190.22,190.5,14138.0,183.9218,184.1151,183.8445,184.1151,14138.0
2020-02-03 14:50:00,190.48,190.5,190.36,190.41,24831.0,184.0958,184.1151,183.9798,184.0281,24831.0
2020-02-03 15:00:00,190.38,190.53,190.38,190.46,28632.0,183.9991,184.1441,183.9991,184.0764,28632.0
2020-02-03 15:10:00,190.49,190.49,190.28,190.33,7932.0,184.1054,184.1054,183.9025,183.9508,7932.0
2020-02-03 15:20:00,190.32,190.61,190.31,190.6,18666.0,183.9411,184.2214,183.9315,184.2117,18666.0
2020-02-03 15:30:00,190.63,190.7,190.55,190.56,23470.0,184.2407,184.3084,184.1634,184.1731,23470.0
2020-02-03 15:40:00,190.53,190.58,190.18,190.18,17077.0,184.1441,184.1924,183.8058,183.8058,17077.0
2020-02-03 15:50:00,190.17,190.41,190.09,190.33,29187.0,183.7961,184.0281,183.7188,183.9508,29187.0
2020-02-04 09:30:00,192.82,192.89,192.28,192.31,83112.0,186.3573,186.425,185.8354,185.8644,83112.0
2020-02-04 09:40:00,192.38,193.2,192.36,193.19,38395.0,185.9321,186.7246,185.9127,186.7149,38395.0
2020-02-04 09:50:00,193.19,193.24,192.98,193.09,37712.0,186.7149,186.7633,186.512,186.6183,37712.0
2020-02-04 10:00:00,193.03,193.22,193.0,193.18,22299.0,186.5603,186.7439,186.5313,186.7053,22299.0
2020-02-04 10:10:00,193.2,193.25,192.86,192.94,18736.0,186.7246,186.7729,186.396,186.4733,18736.0
2020-02-04 10:20:00,192.99,193.3,192.92,193.3,5830.0,186.5216,186.8212,186.454,186.8212,5830.0
2020-02-04 10:30:00,193.33,193.46,193.24,193.44,8013.0,186.8502,186.9759,186.7633,186.9565,8013.0
2020-02-04 10:40:00,193.49,193.6,193.36,193.36,8410.0,187.0049,187.1112,186.8792,186.8792,8410.0
2020-02-04 10:50:00,193.36,193.54,193.31,193.37,24294.0,186.8792,187.0532,186.8309,186.8889,24294.0
2020-02-04 11:00:00,193.38,193.5,193.37,193.47,15038.0,186.8986,187.0145,186.8889,186.9855,15038.0
2020-02-04 11:10:00,193.51,193.68,193.5,193.68,10648.0,187.0242,187.1885,187.0145,187.1885,10648.0
2020-02-04 11:20:00,193.71,193.85,193.67,193.76,56069.0,187.2175,187.3528,187.1788,187.2658,56069.0
2020-02-04 11:30:00,193.75,194.12,193.75,194.11,22803.0,187.2562,187.6138,187.2562,187.6041,22803.0
2020-02-04 11:40:00,194.01,194.18,194.0,194.1,19282.0,187.5074,187.6717,187.4978,187.5944,19282.0
2020-02-04 11:50:00,194.09,194.09,193.94,194.06,17064.0,187.5848,187.5848,187.4398,187.5558,17064.0
2020-02-04 12:00:00,194.07,194.11,194.03,194.06,9220.0,187.5654,187.6041,187.5268,187.5558,9220.0
2020-02-04 12:10:00,194.06,194.23,194.06,194.08,10586.0,187.5558,187.7201,187.5558,187.5751,10586.0
2020-02-04 12:20:00,194.08,194.2,194.07,194.16,9920.0,187.5751,187.6911,187.5654,187.6524,9920.0
2020-02-04 12:30:00,194.14,194.14,194.06,194.11,9901.0,187.6331,187.6331,187.5558,187.6041,9901.0
2020-02-04 12:40:00,194.12,194.2,194.07,194.1,3554.0,187.6138,187.6911,187.5654,187.5944,3554.0
2020-02-04 12:50:00,194.14,194.18,194.06,194.15,6515.0,187.6331,187.6717,187.5558,187.6428,6515.0
2020-02-04 13:00:00,194.16,194.22,194.11,194.12,5500.0,187.6524,187.7104,187.6041,187.6138,5500.0
2020-02-04 13:10:00,194.11,194.11,193.93,193.94,8748.0,187.6041,187.6041,187.4301,187.4398,8748.0
2020-02-04 13:20:00,193.96,193.99,193.75,193.92,10136.0,187.4591,187.4881,187.2562,187.4205,10136.0
2020-02-04 13:30:00,193.92,194.09,193.92,194.05,5286.0,187.4205,187.5848,187.4205,187.5461,5286.0
2020-02-04 13:40:00,194.07,194.19,194.02,194.17,21482.0,187.5654,187.6814,187.5171,187.6621,21482.0
2020-02-04 13:50:00,194.17,194.19,194.13,194.17,6971.0,187.6621,187.6814,187.6234,187.6621,6971.0
2020-02-04 14:00:00,194.2,194.31,194.18,194.31,7477.0,187.6911,187.7974,187.6717,187.7974,7477.0
2020-02-04 14:10:00,194.28,194.35,194.25,194.25,5743.0,187.7684,187.836,187.7394,187.7394,5743.0
2020-02-04 14:20:00,194.25,194.29,194.23,194.23,7957.0,187.7394,187.7781,187.7201,187.7201,7957.0
2020-02-04 14:30:00,194.22,194.37,194.18,194.29,14630.0,187.7104,187.8554,187.6717,187.7781,14630.0
2020-02-04 14:40:00,194.29,194.44,194.27,194.43,33696.0,187.7781,187.923,187.7587,187.9134,33696.0
2020-02-04 14:50:00,194.4,194.43,194.35,194.35,9037.0,187.8844,187.9134,187.836,187.836,9037.0
2020-02-04 15:00:00,194.34,194.4,194.28,194.3,16900.0,187.8264,187.8844,187.7684,187.7877,16900.0
2020-02-04 15:10:00,194.31,194.35,194.19,194.3,21520.0,187.7974,187.836,187.6814,187.7877,21520.0
2020-02-04 15:20:00,194.31,194.44,194.29,194.44,122232.0,187.7974,187.923,187.7781,187.923,122232.0
2020-02-04 15:30:00,194.4,194.47,194.29,194.3,39421.0,187.8844,187.952,187.7781,187.7877,39421.0
2020-02-04 15:40:00,194.29,194.39,194.15,194.29,50907.0,187.7781,187.8747,187.6428,187.7781,50907.0
2020-02-04 15:50:00,194.27,194.27,193.92,194.05,65680.0,187.7587,187.7587,187.4205,187.5461,65680.0
2020-02-05 09:30:00,196.23,196.23,194.97,194.97,48681.0,189.653,189.653,188.4353,188.4353,48681.0
2020-02-05 09:40:00,194.9,195.15,194.5,194.98,12048.0,188.3676,188.6092,187.981,188.4449,12048.0
2020-02-05 09:50:00,194.97,195.11,194.67,195.11,35205.0,188.4353,188.5706,188.1453,188.5706,35205.0
2020-02-05 10:00:00,194.97,195.16,194.75,194.75,22757.0,188.4353,188.6189,188.2226,188.2226,22757.0
2020-02-05 10:10:00,194.78,194.86,194.43,194.5,21238.0,188.2516,188.329,187.9134,187.981,21238.0
2020-02-05 10:20:00,194.54,194.69,194.01,194.17,14681.0,188.0197,188.1647,187.5074,187.6621,14681.0
2020-02-05 10:30:00,194.11,194.16,193.72,193.73,25093.0,187.6041,187.6524,187.2272,187.2368,25093.0
2020-02-05 10:40:00,193.76,193.85,193.54,193.85,21826.0,187.2658,187.3528,187.0532,187.3528,21826.0
2020-02-05 10:50:00,193.95,194.13,193.84,194.1,25367.0,187.4495,187.6234,187.3431,187.5944,25367.0
2020-02-05 11:00:00,194.05,194.19,193.93,194.19,24055.0,187.5461,187.6814,187.4301,187.6814,24055.0
2020-02-05 11:10:00,194.2,194.29,194.11,194.27,14329.0,187.6911,187.7781,187.6041,187.7587,14329.0
2020-02-05 11:20:00,194.25,194.25,194.0,194.15,8816.0,187.7394,187.7394,187.4978,187.6428,8816.0
2020-02-05 11:30:00,194.16,194.18,193.8,193.88,12551.0,187.6524,187.6717,187.3045,187.3818,12551.0
2020-02-05 11:40:00,193.83,193.92,193.64,193.92,16947.0,187.3335,187.4205,187.1498,187.4205,16947.0
2020-02-05 11:50:00,193.99,194.2,193.96,194.2,3118.0,187.4881,187.6911,187.4591,187.6911,3118.0
2020-02-05 12:00:00,194.16,194.39,194.15,194.38,19869.0,187.6524,187.8747,187.6428,187.865,19869.0
2020-02-05 12:10:00,194.42,194.42,194.28,194.29,14570.0,187.9037,187.9037,187.7684,187.7781,14570.0
2020-02-05 12:20:00,194.27,194.34,194.18,194.25,8641.0,187.7587,187.8264,187.6717,187.7394,8641.0
2020-02-05 12:30:00,194.24,194.3,194.18,194.3,7028.0,187.7297,187.7877,187.6717,187.7877,7028.0
2020-02-05 12:40:00,194.28,194.28,194.16,194.18,23659.0,187.7684,187.7684,187.6524,187.6717,23659.0
2020-02-05 12:50:00,194.19,194.29,194.04,194.06,25578.0,187.6814,187.7781,187.5364,187.5558,25578.0
2020-02-05 13:00:00,194.04,194.05,193.86,193.89,7306.0,187.5364,187.5461,187.3625,187.3915,7306.0
2020-02-05 13:10:00,193.8,193.92,193.75,193.85,14263.0,187.3045,187.4205,187.2562,187.3528,14263.0
2020-02-05 13:20:00,193.85,193.95,193.84,193.86,2883.0,187.3528,187.4495,187.3431,187.3625,2883.0
2020-02-05 13:30:00,193.86,194.0,193.83,193.86,7703.0,187.3625,187.4978,187.3335,187.3625,7703.0
2020-02-05 13:40:00,193.88,194.04,193.87,194.02,16879.0,187.3818,187.5364,187.3721,187.5171,16879.0
2020-02-05 13:50:00,194.06,194.08,193.96,193.99,13007.0,187.5558,187.5751,187.4591,187.4881,13007.0
2020-02-05 14:00:00,193.97,193.97,193.75,193.79,20357.0,187.4688,187.4688,187.2562,187.2948,20357.0
2020-02-05 14:10:00,193.79,194.01,193.74,193.94,43747.0,187.2948,187.5074,187.2465,187.4398,43747.0
2020-02-05 14:20:00,193.95,194.11,193.94,194.11,18051.0,187.4495,187.6041,187.4398,187.6041,18051.0
2020-02-05 14:30:00,194.1,194.18,194.01,194.16,23074.0,187.5944,187.6717,187.5074,187.6524,23074.0
2020-02-05 14:40:00,194.15,194.27,194.15,194.27,5639.0,187.6428,187.7587,187.6428,187.7587,5639.0
2020-02-05 14:50:00,194.27,194.61,194.26,194.56,15908.0,187.7587,188.0873,187.7491,188.039,15908.0
2020-02-05 15:00:00,194.55,194.82,194.51,194.68,29514.0,188.0293,188.2903,187.9907,188.155,29514.0
2020-02-05 15:10:00,194.63,194.67,194.53,194.6,210084.0,188.1067,188.1453,188.01,188.0777,210084.0
2020-02-05 15:20:00,194.62,194.74,194.48,194.5,33259.0,188.097,188.213,187.9617,187.981,33259.0
2020-02-05 15:30:00,194.48,194.5,194.31,194.4,23299.0,187.9617,187.981,187.7974,187.8844,23299.0
2020-02-05 15:40:00,194.39,194.54,194.32,194.38,51239.0,187.8747,188.0197,187.8071,187.865,51239.0
2020-02-05 15:50:00,194.37,194.48,194.11,194.48,65247.0,187.8554,187.9617,187.6041,187.9617,65247.0
2020-02-06 09:30:00,195.03,195.36,194.32,194.47,60770.0,188.4933,188.8122,187.8071,187.952,60770.0
2020-02-06 09:40:00,194.5,194.87,194.36,194.85,12471.0,187.981,188.3386,187.8457,188.3193,12471.0
2020-02-06 09:50:00,194.8,195.24,194.75,195.24,16754.0,188.271,188.6962,188.2226,188.6962,16754.0
2020-02-06 10:00:00,195.24,195.27,195.04,195.1,18172.0,188.6962,188.7252,188.5029,188.5609,18172.0
2020-02-06 10:10:00,195.08,195.27,194.89,194.9,6849.0,188.5416,188.7252,188.3579,188.3676,6849.0
2020-02-06 10:20:00,194.87,195.04,194.75,194.84,12249.0,188.3386,188.5029,188.2226,188.3096,12249.0
2020-02-06 10:30:00,194.82,195.12,194.81,195.08,6488.0,188.2903,188.5802,188.2806,188.5416,6488.0
2020-02-06 10:40:00,195.1,195.23,194.93,195.17,16998.0,188.5609,188.6866,188.3966,188.6286,16998.0
2020-02-06 10:50:00,195.15,195.22,195.0,195.13,12669.0,188.6092,188.6769,188.4643,188.5899,12669.0
2020-02-06 11:00:00,195.11,195.38,195.08,195.35,8880.0,188.5706,188.8315,188.5416,188.8025,8880.0
2020-02-06 11:10:00,195.39,195.52,195.36,195.52,10359.0,188.8412,188.9668,188.8122,188.9668,10359.0
2020-02-06 11:20:00,195.5,195.68,195.5,195.58,8727.0,188.9475,189.1215,188.9475,189.0248,8727.0
2020-02-06 11:30:00,195.58,195.63,195.46,195.54,13902.0,189.0248,189.0731,188.9088,188.9862,13902.0
2020-02-06 11:40:00,195.55,195.6,195.35,195.44,9997.0,188.9958,189.0442,188.8025,188.8895,9997.0
2020-02-06 11:50:00,195.42,195.45,195.27,195.29,15949.0,188.8702,188.8992,188.7252,188.7445,15949.0
2020-02-06 12:00:00,195.33,195.56,195.32,195.56,5399.0,188.7832,189.0055,188.7735,189.0055,5399.0
2020-02-06 12:10:00,195.57,195.57,195.38,195.54,16191.0,189.0152,189.0152,188.8315,188.9862,16191.0
2020-02-06 12:20:00,195.56,195.61,195.5,195.61,7509.0,189.0055,189.0538,188.9475,189.0538,7509.0
2020-02-06 12:30:00,195.57,195.68,195.57,195.65,8249.0,189.0152,189.1215,189.0152,189.0925,8249.0
2020-02-06 12:40:00,195.71,195.76,195.63,195.68,6003.0,189.1505,189.1988,189.0731,189.1215,6003.0
2020-02-06 12:50:00,195.65,195.79,195.64,195.77,8611.0,189.0925,189.2278,189.0828,189.2085,8611.0
2020-02-06 13:00:00,195.76,195.83,195.67,195.69,18722.0,189.1988,189.2664,189.1118,189.1311,18722.0
2020-02-06 13:10:00,195.7,195.74,195.63,195.66,13812.0,189.1408,189.1795,189.0731,189.1021,13812.0
2020-02-06 13:20:00,195.62,195.62,195.54,195.57,7395.0,189.0635,189.0635,188.9862,189.0152,7395.0
2020-02-06 13:30:00,195.62,195.63,195.44,195.45,6073.0,189.0635,189.0731,188.8895,188.8992,6073.0
2020-02-06 13:40:00,195.47,195.64,195.45,195.64,15861.0,188.9185,189.0828,188.8992,189.0828,15861.0
2020-02-06 13:50:00,195.65,195.72,195.64,195.65,21230.0,189.0925,189.1601,189.0828,189.0925,21230.0
2020-02-06 14:00:00,195.68,195.74,195.63,195.73,23312.0,189.1215,189.1795,189.0731,189.1698,23312.0
2020-02-06 14:10:00,195.74,195.79,195.62,195.62,13452.0,189.1795,189.2278,189.0635,189.0635,13452.0
2020-02-06 14:20:00,195.59,195.68,195.5,195.66,9575.0,189.0345,189.1215,188.9475,189.1021,9575.0
2020-02-06 14:30:00,195.7,195.75,195.54,195.57,16983.0,189.1408,189.1891,188.9862,189.0152,16983.0
2020-02-06 14:40:00,195.55,195.61,195.5,195.61,10728.0,188.9958,189.0538,188.9475,189.0538,10728.0
2020-02-06 14:50:00,195.64,195.64,195.56,195.57,4696.0,189.0828,189.0828,189.0055,189.0152,4696.0
2020-02-06 15:00:00,195.53,195.67,195.51,195.67,25574.0,188.9765,189.1118,188.9572,189.1118,25574.0
2020-02-06 15:10:00,195.7,195.7,195.47,195.48,9123.0,189.1408,189.1408,188.9185,188.9282,9123.0
2020-02-06 15:20:00,195.48,195.49,195.35,195.42,10362.0,188.9282,188.9378,188.8025,188.8702,10362.0
2020-02-06 15:30:00,195.42,195.6,195.4,195.54,12631.0,188.8702,189.0442,188.8509,188.9862,12631.0
2020-02-06 15:40:00,195.54,195.61,195.49,195.52,32566.0,188.9862,189.0538,188.9378,188.9668,32566.0
2020-02-06 15:50:00,195.53,195.81,195.48,195.75,38615.0,188.9765,189.2471,188.9282,189.1891,38615.0
2020-02-07 09:30:00,195.02,195.12,194.57,194.9,61240.0,188.4836,188.5802,188.0487,188.3676,61240.0
2020-02-07 09:40:00,194.65,194.95,194.63,194.91,9085.0,188.126,188.4159,188.1067,188.3773,9085.0
2020-02-07 09:50:00,194.89,195.1,194.81,194.81,9743.0,188.3579,188.5609,188.2806,188.2806,9743.0
2020-02-07 10:00:00,194.78,194.96,194.63,194.95,23681.0,188.2516,188.4256,188.1067,188.4159,23681.0
2020-02-07 10:10:00,195.02,195.16,194.95,195.15,9818.0,188.4836,188.6189,188.4159,188.6092,9818.0
2020-02-07 10:20:00,195.13,195.33,195.13,195.31,4566.0,188.5899,188.7832,188.5899,188.7639,4566.0
2020-02-07 10:30:00,195.34,195.46,195.29,195.38,7443.0,188.7929,188.9088,188.7445,188.8315,7443.0
2020-02-07 10:40:00,195.36,195.54,195.32,195.46,4869.0,188.8122,188.9862,188.7735,188.9088,4869.0
2020-02-07 10:50:00,195.53,195.63,195.42,195.47,10572.0,188.9765,189.0731,188.8702,188.9185,10572.0
2020-02-07 11:00:00,195.39,195.51,195.26,195.42,8013.0,188.8412,188.9572,188.7155,188.8702,8013.0
2020-02-07 11:10:00,195.41,195.54,195.38,195.52,12847.0,188.8605,188.9862,188.8315,188.9668,12847.0
2020-02-07 11:20:00,195.54,195.77,195.54,195.77,24814.0,188.9862,189.2085,188.9862,189.2085,24814.0
2020-02-07 11:30:00,195.77,195.96,195.76,195.83,22962.0,189.2085,189.3921,189.1988,189.2664,22962.0
2020-02-07 11:40:00,195.84,195.85,195.58,195.59,15764.0,189.2761,189.2858,189.0248,189.0345,15764.0
2020-02-07 11:50:00,195.56,195.75,195.56,195.74,11172.0,189.0055,189.1891,189.0055,189.1795,11172.0
2020-02-07 12:00:00,195.73,195.84,195.69,195.76,13458.0,189.1698,189.2761,189.1311,189.1988,13458.0
2020-02-07 12:10:00,195.74,195.85,195.68,195.81,4135.0,189.1795,189.2858,189.1215,189.2471,4135.0
2020-02-07 12:20:00,195.82,195.89,195.8,195.88,6210.0,189.2568,189.3244,189.2374,189.3148,6210.0
2020-02-07 12:30:00,195.85,195.87,195.62,195.68,8676.0,189.2858,189.3051,189.0635,189.1215,8676.0
2020-02-07 12:40:00,195.68,195.71,195.6,195.65,4834.0,189.1215,189.1505,189.0442,189.0925,4834.0
2020-02-07 12:50:00,195.64,195.71,195.6,195.67,8276.0,189.0828,189.1505,189.0442,189.1118,8276.0
2020-02-07 13:00:00,195.64,195.66,195.6,195.63,4603.0,189.0828,189.1021,189.0442,189.0731,4603.0
2020-02-07 13:10:00,195.62,195.63,195.51,195.52,6685.0,189.0635,189.0731,188.9572,188.9668,6685.0
2020-02-07 13:20:00,195.54,195.57,195.46,195.57,9960.0,188.9862,189.0152,188.9088,189.0152,9960.0
2020-02-07 13:30:00,195.6,195.61,195.25,195.25,25674.0,189.0442,189.0538,188.7059,188.7059,25674.0
2020-02-07 13:40:00,195.24,195.32,195.13,195.13,12416.0,188.6962,188.7735,188.5899,188.5899,12416.0
2020-02-07 13:50:00,195.15,195.22,194.97,194.98,13258.0,188.6092,188.6769,188.4353,188.4449,13258.0
2020-02-07 14:00:00,194.92,194.95,194.66,194.67,33836.0,188.3869,188.4159,188.1357,188.1453,33836.0
2020-02-07 14:10:00,194.66,194.74,194.53,194.61,16087.0,188.1357,188.213,188.01,188.0873,16087.0
2020-02-07 14:20:00,194.56,194.7,194.43,194.66,14303.0,188.039,188.1743,187.9134,188.1357,14303.0
2020-02-07 14:30:00,194.7,194.92,194.68,194.86,20839.0,188.1743,188.3869,188.155,188.329,20839.0
2020-02-07 14:40:00,194.82,195.01,194.78,194.88,8971.0,188.2903,188.4739,188.2516,188.3483,8971.0
2020-02-07 14:50:00,194.9,195.04,194.76,195.03,9336.0,188.3676,188.5029,188.2323,188.4933,9336.0
2020-02-07 15:00:00,195.03,195.1,194.92,194.92,11812.0,188.4933,188.5609,188.3869,188.3869,11812.0
2020-02-07 15:10:00,194.95,195.0,194.85,194.89,48024.0,188.4159,188.4643,188.3193,188.3579,48024.0
2020-02-07 15:20:00,194.86,194.86,194.7,194.81,8043.0,188.329,188.329,188.1743,188.2806,8043.0
2020-02-07 15:30:00,194.79,194.99,194.79,194.85,23808.0,188.2613,188.4546,188.2613,188.3193,23808.0
2020-02-07 15:40:00,194.88,195.09,194.88,194.98,24542.0,188.3483,188.5512,188.3483,188.4449,24542.0
2020-02-07 15:50:00,194.98,195.04,194.73,194.91,40787.0,188.4449,188.5029,188.2033,188.3773,40787.0
2020-02-10 09:30:00,194.42,195.33,194.42,195.31,41248.0,187.9037,188.7832,187.9037,188.7639,41248.0
2020-02-10 09:40:00,195.31,195.65,195.31,195.44,11287.0,188.7639,189.0925,188.7639,188.8895,11287.0
2020-02-10 09:50:00,195.34,195.75,195.32,195.74,7790.0,188.7929,189.1891,188.7735,189.1795,7790.0
2020-02-10 10:00:00,195.82,195.85,195.69,195.8,12967.0,189.2568,189.2858,189.1311,189.2374,12967.0
2020-02-10 10:10:00,195.81,196.08,195.73,196.07,9238.0,189.2471,189.5081,189.1698,189.4984,9238.0
2020-02-10 10:20:00,196.08,196.1,195.98,196.1,14747.0,189.5081,189.5274,189.4114,189.5274,14747.0
2020-02-10 10:30:00,196.09,196.45,196.09,196.4,9965.0,189.5177,189.8657,189.5177,189.8173,9965.0
2020-02-10 10:40:00,196.31,196.36,196.23,196.34,12733.0,189.7304,189.7787,189.653,189.7594,12733.0
2020-02-10 10:50:00,196.36,196.36,196.09,196.12,15321.0,189.7787,189.7787,189.5177,189.5467,15321.0
2020-02-10 11:00:00,196.15,196.28,196.13,196.23,21023.0,189.5757,189.7014,189.5564,189.653,21023.0
2020-02-10 11:10:00,196.21,196.24,196.06,196.13,28430.0,189.6337,189.6627,189.4887,189.5564,28430.0
2020-02-10 11:20:00,196.16,196.37,196.15,196.34,11313.0,189.5854,189.7883,189.5757,189.7594,11313.0
2020-02-10 11:30:00,196.38,196.51,196.35,196.48,8328.0,189.798,189.9237,189.769,189.8947,8328.0
2020-02-10 11:40:00,196.42,196.6,196.42,196.58,11151.0,189.8367,190.0106,189.8367,189.9913,11151.0
2020-02-10 11:50:00,196.49,196.5,196.34,196.39,4385.0,189.9043,189.914,189.7594,189.8077,4385.0
2020-02-10 12:00:00,196.44,196.44,196.25,196.32,4616.0,189.856,189.856,189.6724,189.74,4616.0
2020-02-10 12:10:00,196.33,196.39,196.29,196.32,3997.0,189.7497,189.8077,189.711,189.74,3997.0
2020-02-10 12:20:00,196.28,196.28,196.14,196.21,11138.0,189.7014,189.7014,189.5661,189.6337,11138.0
2020-02-10 12:30:00,196.22,196.27,196.05,196.17,5460.0,189.6434,189.6917,189.4791,189.595,5460.0
2020-02-10 12:40:00,196.19,196.31,196.17,196.24,4186.0,189.6144,189.7304,189.595,189.6627,4186.0
2020-02-10 12:50:00,196.21,196.27,196.15,196.21,6136.0,189.6337,189.6917,189.5757,189.6337,6136.0
2020-02-10 13:00:00,196.22,196.26,196.2,196.25,7632.0,189.6434,189.682,189.624,189.6724,7632.0
2020-02-10 13:10:00,196.26,196.42,196.25,196.4,21879.0,189.682,189.8367,189.6724,189.8173,21879.0
2020-02-10 13:20:00,196.4,196.42,196.36,196.37,5458.0,189.8173,189.8367,189.7787,189.7883,5458.0
2020-02-10 13:30:00,196.38,196.47,196.38,196.43,8026.0,189.798,189.885,189.798,189.8463,8026.0
2020-02-10 13:40:00,196.43,196.46,196.31,196.4,15504.0,189.8463,189.8753,189.7304,189.8173,15504.0
2020-02-10 13:50:00,196.4,196.46,196.32,196.34,10135.0,189.8173,189.8753,189.74,189.7594,10135.0
2020-02-10 14:00:00,196.33,196.35,196.23,196.32,19603.0,189.7497,189.769,189.653,189.74,19603.0
2020-02-10 14:10:00,196.31,196.46,196.31,196.44,42009.0,189.7304,189.8753,189.7304,189.856,42009.0
2020-02-10 14:20:00,196.45,196.46,196.41,196.45,9017.0,189.8657,189.8753,189.827,189.8657,9017.0
2020-02-10 14:30:00,196.44,196.53,196.43,196.47,21085.0,189.856,189.943,189.8463,189.885,21085.0
2020-02-10 14:40:00,196.45,196.59,196.45,196.57,15803.0,189.8657,190.001,189.8657,189.9816,15803.0
2020-02-10 14:50:00,196.6,196.72,196.58,196.71,12776.0,190.0106,190.1266,189.9913,190.1169,12776.0
2020-02-10 15:00:00,196.71,196.85,196.71,196.82,34106.0,190.1169,190.2523,190.1169,190.2233,34106.0
2020-02-10 15:10:00,196.83,196.96,196.82,196.85,24657.0,190.2329,190.3586,190.2233,190.2523,24657.0
2020-02-10 15:20:00,196.86,196.96,196.84,196.95,14155.0,190.2619,190.3586,190.2426,190.3489,14155.0
2020-02-10 15:30:00,196.93,196.96,196.78,196.86,28169.0,190.3296,190.3586,190.1846,190.2619,28169.0
2020-02-10 15:40:00,196.86,196.98,196.82,196.97,27283.0,190.2619,190.3779,190.2233,190.3682,27283.0
2020-02-10 15:50:00,196.89,197.31,196.83,197.31,33344.0,190.2909,190.6968,190.2329,190.6968,33344.0
2020-02-11 09:30:00,198.39,198.44,197.63,197.65,62702.0,191.7406,191.789,191.0061,191.0254,62702.0
2020-02-11 09:40:00,197.65,198.17,197.65,198.09,14283.0,191.0254,191.528,191.0254,191.4507,14283.0
2020-02-11 09:50:00,198.17,198.19,197.92,197.92,11543.0,191.528,191.5473,191.2864,191.2864,11543.0
2020-02-11 10:00:00,198.08,198.43,198.08,198.4,18927.0,191.441,191.7793,191.441,191.7503,18927.0
2020-02-11 10:10:00,198.41,198.62,198.35,198.56,18653.0,191.76,191.9629,191.702,191.9049,18653.0
2020-02-11 10:20:00,198.62,198.69,198.52,198.69,8819.0,191.9629,192.0306,191.8663,192.0306,8819.0
2020-02-11 10:30:00,198.71,198.77,198.51,198.63,12256.0,192.0499,192.1079,191.8566,191.9726,12256.0
2020-02-11 10:40:00,198.7,198.8,198.58,198.67,5523.0,192.0403,192.1369,191.9243,192.0113,5523.0
2020-02-11 10:50:00,198.71,198.72,198.51,198.6,9264.0,192.0499,192.0596,191.8566,191.9436,9264.0
2020-02-11 11:00:00,198.59,198.72,198.57,198.64,5946.0,191.9339,192.0596,191.9146,191.9823,5946.0
2020-02-11 11:10:00,198.63,198.71,198.52,198.69,8347.0,191.9726,192.0499,191.8663,192.0306,8347.0
2020-02-11 11:20:00,198.69,198.69,198.48,198.49,10544.0,192.0306,192.0306,191.8276,191.8373,10544.0
2020-02-11 11:30:00,198.49,198.53,197.86,197.9,116160.0,191.8373,191.8759,191.2284,191.2671,116160.0
2020-02-11 11:40:00,197.92,198.12,197.84,198.11,6831.0,191.2864,191.4797,191.2091,191.47,6831.0
2020-02-11 11:50:00,198.12,198.12,197.8,197.82,5577.0,191.4797,191.4797,191.1704,191.1897,5577.0
2020-02-11 12:00:00,197.88,198.05,197.85,197.95,3752.0,191.2477,191.412,191.2187,191.3154,3752.0
2020-02-11 12:10:00,197.95,198.1,197.94,198.09,4151.0,191.3154,191.4604,191.3057,191.4507,4151.0
2020-02-11 12:20:00,198.13,198.13,198.04,198.09,5740.0,191.4894,191.4894,191.4024,191.4507,5740.0
2020-02-11 12:30:00,198.04,198.11,197.97,198.09,60683.0,191.4024,191.47,191.3347,191.4507,60683.0
2020-02-11 12:40:00,198.12,198.16,198.06,198.09,16726.0,191.4797,191.5184,191.4217,191.4507,16726.0
2020-02-11 12:50:00,198.06,198.27,198.04,198.25,16493.0,191.4217,191.6247,191.4024,191.6053,16493.0
2020-02-11 13:00:00,198.25,198.48,198.23,198.46,9656.0,191.6053,191.8276,191.586,191.8083,9656.0
2020-02-11 13:10:00,198.42,198.45,198.34,198.39,4716.0,191.7696,191.7986,191.6923,191.7406,4716.0
2020-02-11 13:20:00,198.36,198.36,198.23,198.26,10054.0,191.7116,191.7116,191.586,191.615,10054.0
2020-02-11 13:30:00,198.3,198.32,198.15,198.17,3819.0,191.6537,191.673,191.5087,191.528,3819.0
2020-02-11 13:40:00,198.12,198.2,198.12,198.15,10820.0,191.4797,191.557,191.4797,191.5087,10820.0
2020-02-11 13:50:00,198.06,198.06,197.73,197.8,10659.0,191.4217,191.4217,191.1028,191.1704,10659.0
2020-02-11 14:00:00,197.81,197.88,197.49,197.65,34360.0,191.1801,191.2477,190.8708,191.0254,34360.0
2020-02-11 14:10:00,197.65,197.72,197.51,197.51,25771.0,191.0254,191.0931,190.8901,190.8901,25771.0
2020-02-11 14:20:00,197.52,197.54,197.33,197.44,20379.0,190.8998,190.9191,190.7162,190.8225,20379.0
2020-02-11 14:30:00,197.51,197.65,197.45,197.61,14074.0,190.8901,191.0254,190.8321,190.9868,14074.0
2020-02-11 14:40:00,197.62,197.7,197.53,197.67,27873.0,190.9964,191.0738,190.9095,191.0448,27873.0
2020-02-11 14:50:00,197.66,197.69,197.4,197.43,14492.0,191.0351,191.0641,190.7838,190.8128,14492.0
2020-02-11 15:00:00,197.48,197.56,197.14,197.15,13560.0,190.8611,190.9385,190.5325,190.5422,13560.0
2020-02-11 15:10:00,197.12,197.18,196.82,196.86,14102.0,190.5132,190.5712,190.2233,190.2619,14102.0
2020-02-11 15:20:00,196.85,197.24,196.85,197.21,11609.0,190.2523,190.6292,190.2523,190.6002,11609.0
2020-02-11 15:30:00,197.25,197.29,197.11,197.25,22272.0,190.6389,190.6775,190.5035,190.6389,22272.0
2020-02-11 15:40:00,197.25,197.43,197.17,197.19,23160.0,190.6389,190.8128,190.5615,190.5809,23160.0
2020-02-11 15:50:00,197.11,197.47,197.09,197.29,37448.0,190.5035,190.8515,190.4842,190.6775,37448.0
2020-02-12 09:30:00,198.39,198.49,198.18,198.37,42296.0,191.7406,191.8373,191.5377,191.7213,42296.0
2020-02-12 09:40:00,198.4,198.47,198.03,198.04,24454.0,191.7503,191.818,191.3927,191.4024,24454.0
2020-02-12 09:50:00,198.03,198.03,197.62,197.89,11472.0,191.3927,191.3927,190.9964,191.2574,11472.0
2020-02-12 10:00:00,198.08,198.11,197.7,197.79,11272.0,191.441,191.47,191.0738,191.1608,11272.0
2020-02-12 10:10:00,197.81,197.99,197.74,197.91,17136.0,191.1801,191.354,191.1124,191.2767,17136.0
2020-02-12 10:20:00,198.0,198.06,197.88,197.97,6269.0,191.3637,191.4217,191.2477,191.3347,6269.0
2020-02-12 10:30:00,197.95,198.05,197.9,198.0,21441.0,191.3154,191.412,191.2671,191.3637,21441.0
2020-02-12 10:40:00,198.06,198.06,197.82,197.96,48320.0,191.4217,191.4217,191.1897,191.3251,48320.0
2020-02-12 10:50:00,198.0,198.14,197.92,197.98,7929.0,191.3637,191.499,191.2864,191.3444,7929.0
2020-02-12 11:00:00,197.97,198.39,197.97,198.38,23114.0,191.3347,191.7406,191.3347,191.731,23114.0
2020-02-12 11:10:00,198.37,198.43,198.29,198.4,6295.0,191.7213,191.7793,191.644,191.7503,6295.0
2020-02-12 11:20:00,198.45,198.62,198.38,198.62,17254.0,191.7986,191.9629,191.731,191.9629,17254.0
2020-02-12 11:30:00,198.63,198.79,198.56,198.78,12917.0,191.9726,192.1272,191.9049,192.1176,12917.0
2020-02-12 11:40:00,198.76,198.77,198.52,198.68,13328.0,192.0982,192.1079,191.8663,192.0209,13328.0
2020-02-12 11:50:00,198.73,198.77,198.62,198.62,12060.0,192.0692,192.1079,191.9629,191.9629,12060.0
2020-02-12 12:00:00,198.66,198.8,198.65,198.69,8961.0,192.0016,192.1369,191.9919,192.0306,8961.0
2020-02-12 12:10:00,198.66,198.68,198.5,198.67,65173.0,192.0016,192.0209,191.847,192.0113,65173.0
2020-02-12 12:20:00,198.7,198.76,198.66,198.75,15540.0,192.0403,192.0982,192.0016,192.0886,15540.0
2020-02-12 12:30:00,198.78,198.94,198.73,198.9,21230.0,192.1176,192.2722,192.0692,192.2335,21230.0
2020-02-12 12:40:00,198.89,198.91,198.79,198.89,99245.0,192.2239,192.2432,192.1272,192.2239,99245.0
2020-02-12 12:50:00,198.87,198.88,198.72,198.76,9971.0,192.2046,192.2142,192.0596,192.0982,9971.0
2020-02-12 13:00:00,198.79,198.82,198.6,198.6,17578.0,192.1272,192.1562,191.9436,191.9436,17578.0
2020-02-12 13:10:00,198.55,198.59,198.51,198.59,10563.0,191.8953,191.9339,191.8566,191.9339,10563.0
2020-02-12 13:20:00,198.56,198.59,198.4,198.53,7240.0,191.9049,191.9339,191.7503,191.8759,7240.0
2020-02-12 13:30:00,198.55,198.64,198.52,198.63,18712.0,191.8953,191.9823,191.8663,191.9726,18712.0
2020-02-12 13:40:00,198.61,198.62,198.58,198.61,7513.0,191.9533,191.9629,191.9243,191.9533,7513.0
2020-02-12 13:50:00,198.57,198.63,198.51,198.63,12203.0,191.9146,191.9726,191.8566,191.9726,12203.0
2020-02-12 14:00:00,198.65,198.68,198.54,198.64,11458.0,191.9919,192.0209,191.8856,191.9823,11458.0
2020-02-12 14:10:00,198.65,198.66,198.55,198.59,5538.0,191.9919,192.0016,191.8953,191.9339,5538.0
2020-02-12 14:20:00,198.59,198.67,198.59,198.59,11664.0,191.9339,192.0113,191.9339,191.9339,11664.0
2020-02-12 14:30:00,198.58,198.65,198.56,198.61,22440.0,191.9243,191.9919,191.9049,191.9533,22440.0
2020-02-12 14:40:00,198.64,198.77,198.62,198.74,14728.0,191.9823,192.1079,191.9629,192.0789,14728.0
2020-02-12 14:50:00,198.78,198.78,198.67,198.72,5899.0,192.1176,192.1176,192.0113,192.0596,5899.0
2020-02-12 15:00:00,198.74,198.82,198.69,198.69,19209.0,192.0789,192.1562,192.0306,192.0306,19209.0
2020-02-12 15:10:00,198.64,198.64,198.51,198.62,18653.0,191.9823,191.9823,191.8566,191.9629,18653.0
2020-02-12 15:20:00,198.63,198.7,198.63,198.68,22082.0,191.9726,192.0403,191.9726,192.0209,22082.0
2020-02-12 15:30:00,198.66,198.77,198.61,198.75,17147.0,192.0016,192.1079,191.9533,192.0886,17147.0
2020-02-12 15:40:00,198.78,198.85,198.74,198.77,62722.0,192.1176,192.1852,192.0789,192.1079,62722.0
2020-02-12 15:50:00,198.82,199.0,198.82,198.9,49572.0,192.1562,192.3302,192.1562,192.2335,49572.0
2020-02-13 09:30:00,197.95,198.64,197.81,198.53,34081.0,191.3154,191.9823,191.1801,191.8759,34081.0
2020-02-13 09:40:00,198.46,198.73,198.46,198.58,9418.0,191.8083,192.0692,191.8083,191.9243,9418.0
2020-02-13 09:50:00,198.67,198.98,198.53,198.53,15520.0,192.0113,192.3109,191.8759,191.8759,15520.0
2020-02-13 10:00:00,198.34,198.6,198.31,198.55,17143.0,191.6923,191.9436,191.6633,191.8953,17143.0
2020-02-13 10:10:00,198.58,198.78,198.55,198.77,15593.0,191.9243,192.1176,191.8953,192.1079,15593.0
2020-02-13 10:20:00,198.71,198.76,198.6,198.6,6006.0,192.0499,192.0982,191.9436,191.9436,6006.0
2020-02-13 10:30:00,198.69,198.81,198.62,198.71,10685.0,192.0306,192.1466,191.9629,192.0499,10685.0
2020-02-13 10:40:00,198.74,199.12,198.73,199.1,8865.0,192.0789,192.4462,192.0692,192.4268,8865.0
2020-02-13 10:50:00,199.11,199.26,199.1,199.25,8590.0,192.4365,192.5815,192.4268,192.5718,8590.0
2020-02-13 11:00:00,199.36,199.44,199.29,199.29,8737.0,192.6781,192.7554,192.6105,192.6105,8737.0
2020-02-13 11:10:00,199.29,199.42,199.14,199.21,9310.0,192.6105,192.7361,192.4655,192.5332,9310.0
2020-02-13 11:20:00,199.25,199.43,199.24,199.38,21089.0,192.5718,192.7458,192.5622,192.6975,21089.0
2020-02-13 11:30:00,199.41,199.63,199.41,199.53,12097.0,192.7265,192.9391,192.7265,192.8424,12097.0
2020-02-13 11:40:00,199.57,199.61,199.33,199.36,14916.0,192.8811,192.9198,192.6491,192.6781,14916.0
2020-02-13 11:50:00,199.38,199.39,199.27,199.36,7602.0,192.6975,192.7071,192.5911,192.6781,7602.0
2020-02-13 12:00:00,199.4,199.61,199.38,199.6,12030.0,192.7168,192.9198,192.6975,192.9101,12030.0
2020-02-13 12:10:00,199.64,199.64,199.54,199.62,2785.0,192.9487,192.9487,192.8521,192.9294,2785.0
2020-02-13 12:20:00,199.57,199.63,199.49,199.56,18495.0,192.8811,192.9391,192.8038,192.8714,18495.0
2020-02-13 12:30:00,199.57,199.66,199.5,199.52,4831.0,192.8811,192.9681,192.8134,192.8328,4831.0
2020-02-13 12:40:00,199.58,199.59,199.43,199.54,5792.0,192.8908,192.9004,192.7458,192.8521,5792.0
2020-02-13 12:50:00,199.52,199.58,199.25,199.25,5568.0,192.8328,192.8908,192.5718,192.5718,5568.0
2020-02-13 13:00:00,199.26,199.34,199.2,199.31,158346.0,192.5815,192.6588,192.5235,192.6298,158346.0
2020-02-13 13:10:00,199.34,199.35,199.13,199.3,6256.0,192.6588,192.6685,192.4558,192.6201,6256.0
2020-02-13 13:20:00,199.42,199.56,199.4,199.55,6193.0,192.7361,192.8714,192.7168,192.8618,6193.0
2020-02-13 13:30:00,199.52,199.6,199.5,199.58,6635.0,192.8328,192.9101,192.8134,192.8908,6635.0
2020-02-13 13:40:00,199.59,199.93,199.59,199.93,8647.0,192.9004,193.229,192.9004,193.229,8647.0
2020-02-13 13:50:00,199.91,199.91,199.77,199.83,10960.0,193.2097,193.2097,193.0744,193.1324,10960.0
2020-02-13 14:00:00,199.82,200.0,199.78,199.78,11783.0,193.1227,193.2967,193.0841,193.0841,11783.0
2020-02-13 14:10:00,199.76,199.77,199.61,199.67,25987.0,193.0647,193.0744,192.9198,192.9777,25987.0
2020-02-13 14:20:00,199.76,199.82,199.55,199.57,6325.0,193.0647,193.1227,192.8618,192.8811,6325.0
2020-02-13 14:30:00,199.58,199.79,199.58,199.77,14591.0,192.8908,193.0937,192.8908,193.0744,14591.0
2020-02-13 14:40:00,199.75,199.78,199.55,199.57,17097.0,193.0551,193.0841,192.8618,192.8811,17097.0
2020-02-13 14:50:00,199.61,199.79,199.6,199.69,7199.0,192.9198,193.0937,192.9101,192.9971,7199.0
2020-02-13 15:00:00,199.74,199.78,199.36,199.49,8924.0,193.0454,193.0841,192.6781,192.8038,8924.0
2020-02-13 15:10:00,199.5,199.5,199.27,199.4,14731.0,192.8134,192.8134,192.5911,192.7168,14731.0
2020-02-13 15:20:00,199.4,199.41,199.31,199.34,14716.0,192.7168,192.7265,192.6298,192.6588,14716.0
2020-02-13 15:30:00,199.34,199.37,199.05,199.13,32023.0,192.6588,192.6878,192.3785,192.4558,32023.0
2020-02-13 15:40:00,199.15,199.16,198.91,199.14,26790.0,192.4752,192.4848,192.2432,192.4655,26790.0
2020-02-13 15:50:00,199.12,199.26,199.02,199.13,38841.0,192.4462,192.5815,192.3495,192.4558,38841.0
2020-02-14 09:30:00,199.49,199.99,199.41,199.73,41421.0,192.8038,193.287,192.7265,193.0357,41421.0
2020-02-14 09:40:00,199.83,199.87,199.61,199.61,9261.0,193.1324,193.171,192.9198,192.9198,9261.0
2020-02-14 09:50:00,199.54,199.64,199.37,199.41,15445.0,192.8521,192.9487,192.6878,192.7265,15445.0
2020-02-14 10:00:00,199.58,199.6,199.41,199.47,8237.0,192.8908,192.9101,192.7265,192.7844,8237.0
2020-02-14 10:10:00,199.53,199.6,199.3,199.6,7660.0,192.8424,192.9101,192.6201,192.9101,7660.0
2020-02-14 10:20:00,199.63,199.73,199.6,199.71,9262.0,192.9391,193.0357,192.9101,193.0164,9262.0
2020-02-14 10:30:00,199.64,199.84,199.63,199.71,5605.0,192.9487,193.142,192.9391,193.0164,5605.0
2020-02-14 10:40:00,199.77,199.99,199.77,199.99,5211.0,193.0744,193.287,193.0744,193.287,5211.0
2020-02-14 10:50:00,200.0,200.11,199.99,200.11,11119.0,193.2967,193.403,193.287,193.403,11119.0
2020-02-14 11:00:00,200.12,200.15,200.07,200.09,13379.0,193.4127,193.4417,193.3643,193.3837,13379.0
2020-02-14 11:10:00,200.12,200.25,200.1,200.21,10317.0,193.4127,193.5383,193.3933,193.4996,10317.0
2020-02-14 11:20:00,200.18,200.18,199.99,200.0,5462.0,193.4706,193.4706,193.287,193.2967,5462.0
2020-02-14 11:30:00,200.05,200.08,199.99,200.04,6741.0,193.345,193.374,193.287,193.3353,6741.0
2020-02-14 11:40:00,200.0,200.07,199.99,200.05,34707.0,193.2967,193.3643,193.287,193.345,34707.0
2020-02-14 11:50:00,199.91,199.97,199.89,199.92,10195.0,193.2097,193.2677,193.1904,193.2194,10195.0
2020-02-14 12:00:00,199.97,200.0,199.78,199.81,15360.0,193.2677,193.2967,193.0841,193.113,15360.0
2020-02-14 12:10:00,199.76,199.76,199.68,199.69,14710.0,193.0647,193.0647,192.9874,192.9971,14710.0
2020-02-14 12:20:00,199.69,199.69,199.5,199.65,17808.0,192.9971,192.9971,192.8134,192.9584,17808.0
2020-02-14 12:30:00,199.64,199.75,199.61,199.74,9882.0,192.9487,193.0551,192.9198,193.0454,9882.0
2020-02-14 12:40:00,199.74,199.76,199.61,199.63,8073.0,193.0454,193.0647,192.9198,192.9391,8073.0
2020-02-14 12:50:00,199.58,199.58,199.42,199.5,5221.0,192.8908,192.8908,192.7361,192.8134,5221.0
2020-02-14 13:00:00,199.54,199.68,199.44,199.44,12237.0,192.8521,192.9874,192.7554,192.7554,12237.0
2020-02-14 13:10:00,199.4,199.58,199.4,199.43,5075.0,192.7168,192.8908,192.7168,192.7458,5075.0
2020-02-14 13:20:00,199.4,199.54,199.38,199.5,4990.0,192.7168,192.8521,192.6975,192.8134,4990.0
2020-02-14 13:30:00,199.46,199.66,199.46,199.66,14665.0,192.7748,192.9681,192.7748,192.9681,14665.0
2020-02-14 13:40:00,199.63,199.66,199.55,199.57,13463.0,192.9391,192.9681,192.8618,192.8811,13463.0
2020-02-14 13:50:00,199.55,199.62,199.43,199.47,4553.0,192.8618,192.9294,192.7458,192.7844,4553.0
2020-02-14 14:00:00,199.51,199.67,199.51,199.65,14513.0,192.8231,192.9777,192.8231,192.9584,14513.0
2020-02-14 14:10:00,199.67,199.68,199.28,199.32,20187.0,192.9777,192.9874,192.6008,192.6395,20187.0
2020-02-14 14:20:00,199.34,199.64,199.34,199.63,4363.0,192.6588,192.9487,192.6588,192.9391,4363.0
2020-02-14 14:30:00,199.62,199.87,199.57,199.84,16913.0,192.9294,193.171,192.8811,193.142,16913.0
2020-02-14 14:40:00,199.82,199.82,199.65,199.67,8678.0,193.1227,193.1227,192.9584,192.9777,8678.0
2020-02-14 14:50:00,199.68,199.69,199.59,199.66,6015.0,192.9874,192.9971,192.9004,192.9681,6015.0
2020-02-14 15:00:00,199.68,199.7,199.59,199.64,11992.0,192.9874,193.0067,192.9004,192.9487,11992.0
2020-02-14 15:10:00,199.63,199.7,199.42,199.46,126300.0,192.9391,193.0067,192.7361,192.7748,126300.0
2020-02-14 15:20:00,199.46,199.63,199.44,199.59,16458.0,192.7748,192.9391,192.7554,192.9004,16458.0
2020-02-14 15:30:00,199.56,199.78,199.54,199.76,33043.0,192.8714,193.0841,192.8521,193.0647,33043.0
2020-02-14 15:40:00,199.76,199.87,199.75,199.87,39532.0,193.0647,193.171,193.0551,193.171,39532.0
2020-02-14 15:50:00,199.9,200.09,199.86,200.08,29366.0,193.2,193.3837,193.1614,193.374,29366.0
2020-02-18 09:30:00,199.37,199.72,199.16,199.56,67359.0,192.6878,193.0261,192.4848,192.8714,67359.0
2020-02-18 09:40:00,199.6,199.94,199.6,199.94,13859.0,192.9101,193.2387,192.9101,193.2387,13859.0
2020-02-18 09:50:00,199.93,200.13,199.76,200.13,9111.0,193.229,193.4223,193.0647,193.4223,9111.0
2020-02-18 10:00:00,200.09,200.16,199.93,200.12,13978.0,193.3837,193.4513,193.229,193.4127,13978.0
2020-02-18 10:10:00,200.12,200.18,200.02,200.07,26158.0,193.4127,193.4706,193.316,193.3643,26158.0
2020-02-18 10:20:00,200.15,200.15,199.54,199.54,17453.0,193.4417,193.4417,192.8521,192.8521,17453.0
2020-02-18 10:30:00,199.66,199.83,199.63,199.78,17336.0,192.9681,193.1324,192.9391,193.0841,17336.0
2020-02-18 10:40:00,199.77,200.12,199.68,200.09,19407.0,193.0744,193.4127,192.9874,193.3837,19407.0
2020-02-18 10:50:00,200.03,200.13,199.93,199.93,20860.0,193.3257,193.4223,193.229,193.229,20860.0
2020-02-18 11:00:00,199.91,200.02,199.76,199.82,5478.0,193.2097,193.316,193.0647,193.1227,5478.0
2020-02-18 11:10:00,199.8,199.86,199.6,199.63,11130.0,193.1034,193.1614,192.9101,192.9391,11130.0
2020-02-18 11:20:00,199.6,199.72,199.34,199.42,16509.0,192.9101,193.0261,192.6588,192.7361,16509.0
2020-02-18 11:30:00,199.43,199.55,199.35,199.35,5460.0,192.7458,192.8618,192.6685,192.6685,5460.0
2020-02-18 11:40:00,199.32,199.36,199.2,199.3,7179.0,192.6395,192.6781,192.5235,192.6201,7179.0
2020-02-18 11:50:00,199.3,199.47,199.24,199.25,18543.0,192.6201,192.7844,192.5622,192.5718,18543.0
2020-02-18 12:00:00,199.23,199.4,199.2,199.35,10680.0,192.5525,192.7168,192.5235,192.6685,10680.0
2020-02-18 12:10:00,199.4,199.51,199.38,199.46,9920.0,192.7168,192.8231,192.6975,192.7748,9920.0
2020-02-18 12:20:00,199.48,199.53,199.41,199.52,6075.0,192.7941,192.8424,192.7265,192.8328,6075.0
2020-02-18 12:30:00,199.6,199.82,199.59,199.82,5050.0,192.9101,193.1227,192.9004,193.1227,5050.0
2020-02-18 12:40:00,199.82,199.82,199.72,199.79,6827.0,193.1227,193.1227,193.0261,193.0937,6827.0
2020-02-18 12:50:00,199.77,199.83,199.74,199.76,23641.0,193.0744,193.1324,193.0454,193.0647,23641.0
2020-02-18 13:00:00,199.82,200.01,199.82,200.01,7771.0,193.1227,193.3063,193.1227,193.3063,7771.0
2020-02-18 13:10:00,200.02,200.02,199.92,199.94,5424.0,193.316,193.316,193.2194,193.2387,5424.0
2020-02-18 13:20:00,199.91,199.97,199.9,199.91,5155.0,193.2097,193.2677,193.2,193.2097,5155.0
2020-02-18 13:30:00,199.91,200.0,199.84,199.85,10887.0,193.2097,193.2967,193.142,193.1517,10887.0
2020-02-18 13:40:00,199.84,199.97,199.83,199.89,9932.0,193.142,193.2677,193.1324,193.1904,9932.0
2020-02-18 13:50:00,199.86,199.88,199.71,199.81,7667.0,193.1614,193.1807,193.0164,193.113,7667.0
2020-02-18 14:00:00,199.82,199.82,199.68,199.69,8771.0,193.1227,193.1227,192.9874,192.9971,8771.0
2020-02-18 14:10:00,199.69,199.97,199.66,199.97,4062.0,192.9971,193.2677,192.9681,193.2677,4062.0
2020-02-18 14:20:00,199.96,200.26,199.94,200.23,32755.0,193.258,193.548,193.2387,193.519,32755.0
2020-02-18 14:30:00,200.24,200.24,200.09,200.15,31483.0,193.5286,193.5286,193.3837,193.4417,31483.0
2020-02-18 14:40:00,200.14,200.31,200.14,200.25,10071.0,193.432,193.5963,193.432,193.5383,10071.0
2020-02-18 14:50:00,200.23,200.36,200.23,200.33,11062.0,193.519,193.6446,193.519,193.6156,11062.0
2020-02-18 15:00:00,200.32,200.37,200.27,200.35,9599.0,193.606,193.6543,193.5576,193.6349,9599.0
2020-02-18 15:10:00,200.33,200.49,200.32,200.33,18617.0,193.6156,193.7703,193.606,193.6156,18617.0
2020-02-18 15:20:00,200.31,200.37,200.22,200.28,21113.0,193.5963,193.6543,193.5093,193.5673,21113.0
2020-02-18 15:30:00,200.26,200.26,200.15,200.15,13130.0,193.548,193.548,193.4417,193.4417,13130.0
2020-02-18 15:40:00,200.15,200.3,200.11,200.11,140311.0,193.4417,193.5866,193.403,193.403,140311.0
2020-02-18 15:50:00,200.07,200.22,200.03,200.22,41422.0,193.3643,193.5093,193.3257,193.5093,41422.0
2020-02-19 09:30:00,201.23,201.46,201.0,201.41,46127.0,194.4855,194.7077,194.2632,194.6594,46127.0
2020-02-19 09:40:00,201.42,201.51,201.3,201.51,11815.0,194.6691,194.7561,194.5531,194.7561,11815.0
2020-02-19 09:50:00,201.53,201.67,201.49,201.52,7646.0,194.7754,194.9107,194.7367,194.7657,7646.0
2020-02-19 10:00:00,201.54,201.62,201.46,201.57,11077.0,194.7851,194.8624,194.7077,194.8141,11077.0
2020-02-19 10:10:00,201.6,201.67,201.47,201.67,42914.0,194.8431,194.9107,194.7174,194.9107,42914.0
2020-02-19 10:20:00,201.68,201.78,201.57,201.6,15893.0,194.9204,195.017,194.8141,194.8431,15893.0
2020-02-19 10:30:00,201.61,201.71,201.57,201.59,7349.0,194.8527,194.9494,194.8141,194.8334,7349.0
2020-02-19 10:40:00,201.65,201.71,201.6,201.65,10401.0,194.8914,194.9494,194.8431,194.8914,10401.0
2020-02-19 10:50:00,201.66,201.75,201.62,201.72,14304.0,194.901,194.988,194.8624,194.959,14304.0
2020-02-19 11:00:00,201.7,201.94,201.69,201.94,12750.0,194.9397,195.1717,194.93,195.1717,12750.0
2020-02-19 11:10:00,201.95,202.0,201.9,202.0,21744.0,195.1813,195.2296,195.133,195.2296,21744.0
2020-02-19 11:20:00,202.01,202.05,201.98,202.02,12465.0,195.2393,195.278,195.2103,195.249,12465.0
2020-02-19 11:30:00,202.05,202.08,202.0,202.06,5228.0,195.278,195.307,195.2296,195.2876,5228.0
2020-02-19 11:40:00,202.09,202.09,201.92,202.02,11358.0,195.3166,195.3166,195.1523,195.249,11358.0
2020-02-19 11:50:00,202.03,202.04,201.92,201.97,5986.0,195.2586,195.2683,195.1523,195.2007,5986.0
2020-02-19 12:00:00,201.95,201.95,201.86,201.88,14669.0,195.1813,195.1813,195.0943,195.1137,14669.0
2020-02-19 12:10:00,201.9,202.02,201.9,202.02,5793.0,195.133,195.249,195.133,195.249,5793.0
2020-02-19 12:20:00,201.99,202.03,201.92,201.94,2411.0,195.22,195.2586,195.1523,195.1717,2411.0
2020-02-19 12:30:00,201.95,202.02,201.94,201.96,5958.0,195.1813,195.249,195.1717,195.191,5958.0
2020-02-19 12:40:00,201.95,202.08,201.93,202.08,7801.0,195.1813,195.307,195.162,195.307,7801.0
2020-02-19 12:50:00,202.09,202.1,201.95,201.95,10441.0,195.3166,195.3263,195.1813,195.1813,10441.0
2020-02-19 13:00:00,201.96,202.03,201.94,201.99,7280.0,195.191,195.2586,195.1717,195.22,7280.0
2020-02-19 13:10:00,201.96,202.03,201.94,202.01,7386.0,195.191,195.2586,195.1717,195.2393,7386.0
2020-02-19 13:20:00,202.02,202.02,201.92,201.96,27751.0,195.249,195.249,195.1523,195.191,27751.0
2020-02-19 13:30:00,201.98,202.0,201.93,201.96,8670.0,195.2103,195.2296,195.162,195.191,8670.0
2020-02-19 13:40:00,201.94,202.0,201.91,201.98,9349.0,195.1717,195.2296,195.1427,195.2103,9349.0
2020-02-19 13:50:00,201.95,201.98,201.86,201.91,14270.0,195.1813,195.2103,195.0943,195.1427,14270.0
2020-02-19 14:00:00,201.91,202.06,201.87,202.06,15415.0,195.1427,195.2876,195.104,195.2876,15415.0
2020-02-19 14:10:00,202.05,202.11,202.0,202.08,13167.0,195.278,195.336,195.2296,195.307,13167.0
2020-02-19 14:20:00,202.05,202.07,202.0,202.04,11064.0,195.278,195.2973,195.2296,195.2683,11064.0
2020-02-19 14:30:00,202.05,202.08,202.02,202.04,29881.0,195.278,195.307,195.249,195.2683,29881.0
2020-02-19 14:40:00,202.06,202.19,202.03,202.11,15071.0,195.2876,195.4133,195.2586,195.336,15071.0
2020-02-19 14:50:00,202.11,202.15,202.03,202.06,20483.0,195.336,195.3746,195.2586,195.2876,20483.0
2020-02-19 15:00:00,202.07,202.11,201.87,201.9,73499.0,195.2973,195.336,195.104,195.133,73499.0
2020-02-19 15:10:00,201.9,201.95,201.81,201.94,12141.0,195.133,195.1813,195.046,195.1717,12141.0
2020-02-19 15:20:00,201.92,201.93,201.82,201.86,16499.0,195.1523,195.162,195.0557,195.0943,16499.0
2020-02-19 15:30:00,201.86,201.87,201.65,201.66,18856.0,195.0943,195.104,194.8914,194.901,18856.0
2020-02-19 15:40:00,201.64,201.74,201.57,201.58,22821.0,194.8817,194.9784,194.8141,194.8237,22821.0
2020-02-19 15:50:00,201.58,201.73,201.52,201.6,80755.0,194.8237,194.9687,194.7657,194.8431,80755.0
2020-02-20 09:30:00,201.42,201.69,201.16,201.42,42269.0,194.6691,194.93,194.4178,194.6691,42269.0
2020-02-20 09:40:00,201.43,201.52,201.28,201.43,25521.0,194.6788,194.7657,194.5338,194.6788,25521.0
2020-02-20 09:50:00,201.49,201.77,201.49,201.76,10633.0,194.7367,195.0074,194.7367,194.9977,10633.0
2020-02-20 10:00:00,201.76,201.93,201.69,201.84,16848.0,194.9977,195.162,194.93,195.075,16848.0
2020-02-20 10:10:00,201.89,201.89,201.73,201.73,11228.0,195.1233,195.1233,194.9687,194.9687,11228.0
2020-02-20 10:20:00,201.7,201.7,201.5,201.62,18315.0,194.9397,194.9397,194.7464,194.8624,18315.0
2020-02-20 10:30:00,201.63,201.74,201.59,201.74,16966.0,194.872,194.9784,194.8334,194.9784,16966.0
2020-02-20 10:40:00,201.78,201.88,201.77,201.78,8570.0,195.017,195.1137,195.0074,195.017,8570.0
2020-02-20 10:50:00,201.77,201.79,201.55,201.55,20741.0,195.0074,195.0267,194.7947,194.7947,20741.0
2020-02-20 11:00:00,201.52,201.52,201.21,201.3,14473.0,194.7657,194.7657,194.4661,194.5531,14473.0
2020-02-20 11:10:00,201.18,201.18,200.43,200.62,39153.0,194.4371,194.4371,193.7123,193.8959,39153.0
2020-02-20 11:20:00,200.55,200.69,199.6,199.6,36026.0,193.8282,193.9636,192.9101,192.9101,36026.0
2020-02-20 11:30:00,199.58,199.7,197.92,199.16,57501.0,192.8908,193.0067,191.2864,192.4848,57501.0
2020-02-20 11:40:00,199.06,199.32,198.75,198.83,15064.0,192.3882,192.6395,192.0886,192.1659,15064.0
2020-02-20 11:50:00,198.84,199.67,198.71,199.31,26015.0,192.1756,192.9777,192.0499,192.6298,26015.0
2020-02-20 12:00:00,199.26,199.3,198.81,198.83,27369.0,192.5815,192.6201,192.1466,192.1659,27369.0
2020-02-20 12:10:00,198.74,199.29,198.74,199.05,12921.0,192.0789,192.6105,192.0789,192.3785,12921.0
2020-02-20 12:20:00,199.05,199.06,198.72,198.77,16100.0,192.3785,192.3882,192.0596,192.1079,16100.0
2020-02-20 12:30:00,198.8,199.01,198.67,198.94,9650.0,192.1369,192.3399,192.0113,192.2722,9650.0
2020-02-20 12:40:00,198.9,199.0,198.69,198.81,45990.0,192.2335,192.3302,192.0306,192.1466,45990.0
2020-02-20 12:50:00,198.85,199.37,198.77,199.37,24114.0,192.1852,192.6878,192.1079,192.6878,24114.0
2020-02-20 13:00:00,199.29,199.6,199.2,199.59,13736.0,192.6105,192.9101,192.5235,192.9004,13736.0
2020-02-20 13:10:00,199.6,200.0,199.6,199.63,16476.0,192.9101,193.2967,192.9101,192.9391,16476.0
2020-02-20 13:20:00,199.7,199.79,199.6,199.71,15088.0,193.0067,193.0937,192.9101,193.0164,15088.0
2020-02-20 13:30:00,199.73,199.84,199.45,199.53,13599.0,193.0357,193.142,192.7651,192.8424,13599.0
2020-02-20 13:40:00,199.6,199.62,199.35,199.52,31078.0,192.9101,192.9294,192.6685,192.8328,31078.0
2020-02-20 13:50:00,199.52,199.62,199.43,199.45,18294.0,192.8328,192.9294,192.7458,192.7651,18294.0
2020-02-20 14:00:00,199.5,200.0,199.5,199.84,18873.0,192.8134,193.2967,192.8134,193.142,18873.0
2020-02-20 14:10:00,199.93,200.15,199.92,199.93,9653.0,193.229,193.4417,193.2194,193.229,9653.0
2020-02-20 14:20:00,199.96,200.07,199.9,199.95,11899.0,193.258,193.3643,193.2,193.2484,11899.0
2020-02-20 14:30:00,199.91,200.41,199.9,200.37,23120.0,193.2097,193.6929,193.2,193.6543,23120.0
2020-02-20 14:40:00,200.34,200.37,200.15,200.2,8460.0,193.6253,193.6543,193.4417,193.49,8460.0
2020-02-20 14:50:00,200.28,200.28,199.95,200.14,17551.0,193.5673,193.5673,193.2484,193.432,17551.0
2020-02-20 15:00:00,200.1,200.12,199.94,199.95,14121.0,193.3933,193.4127,193.2387,193.2484,14121.0
2020-02-20 15:10:00,199.98,200.1,199.73,200.1,26906.0,193.2774,193.3933,193.0357,193.3933,26906.0
2020-02-20 15:20:00,200.11,200.27,200.07,200.19,19068.0,193.403,193.5576,193.3643,193.4803,19068.0
2020-02-20 15:30:00,200.22,200.4,200.2,200.26,15034.0,193.5093,193.6833,193.49,193.548,15034.0
2020-02-20 15:40:00,200.27,200.39,200.12,200.12,99473.0,193.5576,193.6736,193.4127,193.4127,99473.0
2020-02-20 15:50:00,200.08,200.45,200.05,200.34,30402.0,193.374,193.7316,193.345,193.6253,30402.0
2020-02-21 09:30:00,199.41,199.74,198.66,198.77,52810.0,192.7265,193.0454,192.0016,192.1079,52810.0
2020-02-21 09:40:00,198.6,198.61,197.37,197.4,39954.0,191.9436,191.9533,190.7548,190.7838,39954.0
2020-02-21 09:50:00,197.33,198.07,197.32,198.01,37996.0,190.7162,191.4314,190.7065,191.3734,37996.0
2020-02-21 10:00:00,197.96,198.1,197.7,197.92,18761.0,191.3251,191.4604,191.0738,191.2864,18761.0
2020-02-21 10:10:00,197.93,197.98,197.63,197.76,28788.0,191.2961,191.3444,191.0061,191.1318,28788.0
2020-02-21 10:20:00,197.81,198.3,197.81,198.17,18811.0,191.1801,191.6537,191.1801,191.528,18811.0
2020-02-21 10:30:00,198.08,198.18,197.7,197.71,13157.0,191.441,191.5377,191.0738,191.0834,13157.0
2020-02-21 10:40:00,197.51,197.58,197.25,197.58,22828.0,190.8901,190.9578,190.6389,190.9578,22828.0
2020-02-21 10:50:00,197.54,197.9,197.54,197.78,22886.0,190.9191,191.2671,190.9191,191.1511,22886.0
2020-02-21 11:00:00,197.8,198.0,197.71,197.76,12159.0,191.1704,191.3637,191.0834,191.1318,12159.0
2020-02-21 11:10:00,197.8,197.98,197.72,197.72,10174.0,191.1704,191.3444,191.0931,191.0931,10174.0
2020-02-21 11:20:00,197.7,198.15,197.65,198.13,12863.0,191.0738,191.5087,191.0254,191.4894,12863.0
2020-02-21 11:30:00,198.15,198.29,198.08,198.19,14035.0,191.5087,191.644,191.441,191.5473,14035.0
2020-02-21 11:40:00,198.17,198.24,197.99,198.03,9198.0,191.528,191.5957,191.354,191.3927,9198.0
2020-02-21 11:50:00,198.01,198.36,198.01,198.12,13769.0,191.3734,191.7116,191.3734,191.4797,13769.0
2020-02-21 12:00:00,198.16,198.41,198.07,198.15,7828.0,191.5184,191.76,191.4314,191.5087,7828.0
2020-02-21 12:10:00,198.16,198.2,198.01,198.04,16423.0,191.5184,191.557,191.3734,191.4024,16423.0
2020-02-21 12:20:00,198.04,198.13,197.84,197.89,12250.0,191.4024,191.4894,191.2091,191.2574,12250.0
2020-02-21 12:30:00,197.91,197.92,197.66,197.86,6938.0,191.2767,191.2864,191.0351,191.2284,6938.0
2020-02-21 12:40:00,197.77,197.82,197.58,197.61,12824.0,191.1414,191.1897,190.9578,190.9868,12824.0
2020-02-21 12:50:00,197.63,197.67,197.5,197.6,5027.0,191.0061,191.0448,190.8805,190.9771,5027.0
2020-02-21 13:00:00,197.63,197.79,197.63,197.65,7222.0,191.0061,191.1608,191.0061,191.0254,7222.0
2020-02-21 13:10:00,197.67,197.7,197.36,197.44,14457.0,191.0448,191.0738,190.7452,190.8225,14457.0
2020-02-21 13:20:00,197.49,197.54,197.28,197.28,14585.0,190.8708,190.9191,190.6678,190.6678,14585.0
2020-02-21 13:30:00,197.29,197.29,196.93,197.02,18784.0,190.6775,190.6775,190.3296,190.4166,18784.0
2020-02-21 13:40:00,197.03,197.11,196.77,196.77,18283.0,190.4262,190.5035,190.1749,190.1749,18283.0
2020-02-21 13:50:00,196.76,196.76,196.34,196.74,28291.0,190.1653,190.1653,189.7594,190.1459,28291.0
2020-02-21 14:00:00,196.7,196.97,196.63,196.69,32137.0,190.1073,190.3682,190.0396,190.0976,32137.0
2020-02-21 14:10:00,196.6,196.75,196.41,196.47,29514.0,190.0106,190.1556,189.827,189.885,29514.0
2020-02-21 14:20:00,196.55,196.74,196.31,196.73,15639.0,189.9623,190.1459,189.7304,190.1363,15639.0
2020-02-21 14:30:00,196.71,196.87,196.64,196.71,38076.0,190.1169,190.2716,190.0493,190.1169,38076.0
2020-02-21 14:40:00,196.67,196.95,196.65,196.72,18274.0,190.0783,190.3489,190.059,190.1266,18274.0
2020-02-21 14:50:00,196.72,197.02,196.72,196.9,13665.0,190.1266,190.4166,190.1266,190.3006,13665.0
2020-02-21 15:00:00,196.97,196.97,196.54,196.57,9254.0,190.3682,190.3682,189.9526,189.9816,9254.0
2020-02-21 15:10:00,196.64,196.79,196.6,196.6,45254.0,190.0493,190.1943,190.0106,190.0106,45254.0
2020-02-21 15:20:00,196.59,196.7,196.52,196.64,12954.0,190.001,190.1073,189.9333,190.0493,12954.0
2020-02-21 15:30:00,196.63,196.74,196.39,196.59,22561.0,190.0396,190.1459,189.8077,190.001,22561.0
2020-02-21 15:40:00,196.59,196.99,196.59,196.96,15342.0,190.001,190.3876,190.001,190.3586,15342.0
2020-02-21 15:50:00,197.04,197.38,196.96,197.11,47856.0,190.4359,190.7645,190.3586,190.5035,47856.0
2020-02-24 09:30:00,189.2,191.44,188.11,191.41,188864.0,182.8587,185.0236,181.8052,184.9946,188864.0
2020-02-24 09:40:00,191.21,191.79,190.77,191.44,61781.0,184.8013,185.3619,184.376,185.0236,61781.0
2020-02-24 09:50:00,191.39,191.73,191.24,191.55,34318.0,184.9753,185.3039,184.8303,185.1299,34318.0
2020-02-24 10:00:00,191.64,191.89,191.3,191.53,36394.0,185.2169,185.4585,184.8883,185.1106,36394.0
2020-02-24 10:10:00,191.51,191.93,191.35,191.46,21132.0,185.0912,185.4972,184.9366,185.0429,21132.0
2020-02-24 10:20:00,191.34,191.35,190.8,190.9,20261.0,184.9269,184.9366,184.405,184.5017,20261.0
2020-02-24 10:30:00,190.86,190.86,190.37,190.52,38345.0,184.463,184.463,183.9894,184.1344,38345.0
2020-02-24 10:40:00,190.57,190.98,190.4,190.89,19327.0,184.1827,184.579,184.0184,184.492,19327.0
2020-02-24 10:50:00,190.96,191.25,190.96,191.12,18906.0,184.5597,184.84,184.5597,184.7143,18906.0
2020-02-24 11:00:00,191.15,191.24,190.6,190.74,16974.0,184.7433,184.8303,184.2117,184.347,16974.0
2020-02-24 11:10:00,190.75,191.11,190.6,191.09,14419.0,184.3567,184.7046,184.2117,184.6853,14419.0
2020-02-24 11:20:00,191.12,191.23,190.76,190.8,15267.0,184.7143,184.8206,184.3664,184.405,15267.0
2020-02-24 11:30:00,190.84,190.9,190.47,190.74,28276.0,184.4437,184.5017,184.0861,184.347,28276.0
2020-02-24 11:40:00,190.64,190.65,189.96,190.03,24532.0,184.2504,184.2601,183.5932,183.6608,24532.0
2020-02-24 11:50:00,190.1,190.59,190.0,190.36,15521.0,183.7285,184.2021,183.6318,183.9798,15521.0
2020-02-24 12:00:00,190.35,190.35,189.58,189.58,36399.0,183.9701,183.9701,183.2259,183.2259,36399.0
2020-02-24 12:10:00,189.55,189.93,189.5,189.93,27834.0,183.1969,183.5642,183.1486,183.5642,27834.0
2020-02-24 12:20:00,189.89,190.1,189.69,189.83,31535.0,183.5255,183.7285,183.3322,183.4675,31535.0
2020-02-24 12:30:00,189.81,190.29,189.53,190.29,18311.0,183.4482,183.9121,183.1776,183.9121,18311.0
2020-02-24 12:40:00,190.3,190.39,190.06,190.12,25143.0,183.9218,184.0088,183.6898,183.7478,25143.0
2020-02-24 12:50:00,190.08,190.12,189.79,189.79,19713.0,183.7092,183.7478,183.4289,183.4289,19713.0
2020-02-24 13:00:00,189.75,189.75,189.3,189.31,42332.0,183.3902,183.3902,182.9553,182.965,42332.0
2020-02-24 13:10:00,189.35,189.4,189.02,189.25,15143.0,183.0036,183.052,182.6847,182.907,15143.0
2020-02-24 13:20:00,189.23,189.89,189.23,189.89,26782.0,182.8877,183.5255,182.8877,183.5255,26782.0
2020-02-24 13:30:00,189.83,190.23,189.78,190.05,15916.0,183.4675,183.8541,183.4192,183.6802,15916.0
2020-02-24 13:40:00,190.06,190.3,189.81,190.22,26259.0,183.6898,183.9218,183.4482,183.8445,26259.0
2020-02-24 13:50:00,190.23,190.3,189.86,190.28,15359.0,183.8541,183.9218,183.4965,183.9025,15359.0
2020-02-24 14:00:00,190.18,190.39,189.66,189.79,33582.0,183.8058,184.0088,183.3032,183.4289,33582.0
2020-02-24 14:10:00,189.82,189.87,189.59,189.7,81578.0,183.4579,183.5062,183.2356,183.3419,81578.0
2020-02-24 14:20:00,189.83,190.65,189.82,190.55,30785.0,183.4675,184.2601,183.4579,184.1634,30785.0
2020-02-24 14:30:00,190.61,190.83,190.43,190.81,39444.0,184.2214,184.434,184.0474,184.4147,39444.0
2020-02-24 14:40:00,190.81,191.04,190.57,191.04,23927.0,184.4147,184.637,184.1827,184.637,23927.0
2020-02-24 14:50:00,191.06,191.5,190.83,191.39,30856.0,184.6563,185.0816,184.434,184.9753,30856.0
2020-02-24 15:00:00,191.45,191.75,191.31,191.57,22369.0,185.0332,185.3232,184.8979,185.1492,22369.0
2020-02-24 15:10:00,191.57,191.59,190.94,191.15,49212.0,185.1492,185.1686,184.5403,184.7433,49212.0
2020-02-24 15:20:00,191.22,191.32,190.94,190.99,30321.0,184.811,184.9076,184.5403,184.5887,30321.0
2020-02-24 15:30:00,191.0,191.11,190.62,190.7,18206.0,184.5983,184.7046,184.2311,184.3084,18206.0
2020-02-24 15:40:00,190.66,191.04,190.44,190.99,44733.0,184.2697,184.637,184.0571,184.5887,44733.0
2020-02-24 15:50:00,190.96,190.96,189.95,189.99,44359.0,184.5597,184.5597,183.5835,183.6222,44359.0
2020-02-25 09:30:00,191.28,191.86,190.92,191.4,70553.0,184.8689,185.4295,184.521,184.9849,70553.0
2020-02-25 09:40:00,191.44,191.44,190.1,190.54,17199.0,185.0236,185.0236,183.7285,184.1537,17199.0
2020-02-25 09:50:00,190.44,190.98,190.33,190.76,29554.0,184.0571,184.579,183.9508,184.3664,29554.0
2020-02-25 10:00:00,190.74,191.01,190.45,190.64,12248.0,184.347,184.608,184.0668,184.2504,12248.0
2020-02-25 10:10:00,190.59,190.61,190.02,190.02,30535.0,184.2021,184.2214,183.6512,183.6512,30535.0
2020-02-25 10:20:00,190.0,190.02,188.79,189.01,47991.0,183.6318,183.6512,182.4624,182.675,47991.0
2020-02-25 10:30:00,189.02,189.25,188.36,188.97,41827.0,182.6847,182.907,182.0468,182.6364,41827.0
2020-02-25 10:40:00,188.74,189.56,188.74,188.81,18505.0,182.4141,183.2066,182.4141,182.4817,18505.0
2020-02-25 10:50:00,188.65,188.65,187.71,188.45,68189.0,182.3271,182.3271,181.4186,182.1338,68189.0
2020-02-25 11:00:00,188.5,188.72,187.56,187.58,41808.0,182.1821,182.3947,181.2736,181.293,41808.0
2020-02-25 11:10:00,187.52,188.13,186.87,187.29,42593.0,181.235,181.8245,180.6068,181.0127,42593.0
2020-02-25 11:20:00,187.24,187.85,186.95,187.68,16550.0,180.9644,181.5539,180.6841,181.3896,16550.0
2020-02-25 11:30:00,187.73,188.08,187.4,188.03,34257.0,181.4379,181.7762,181.119,181.7279,34257.0
2020-02-25 11:40:00,187.98,188.5,187.52,188.4,19338.0,181.6795,182.1821,181.235,182.0855,19338.0
2020-02-25 11:50:00,188.38,188.73,188.3,188.5,14755.0,182.0661,182.4044,181.9888,182.1821,14755.0
2020-02-25 12:00:00,188.59,188.74,188.25,188.55,22212.0,182.2691,182.4141,181.9405,182.2304,22212.0
2020-02-25 12:10:00,188.51,188.78,187.93,187.94,16544.0,182.1918,182.4527,181.6312,181.6409,16544.0
2020-02-25 12:20:00,187.98,188.06,187.69,188.05,10791.0,181.6795,181.7569,181.3993,181.7472,10791.0
2020-02-25 12:30:00,187.9,188.41,187.87,188.35,9683.0,181.6022,182.0951,181.5732,182.0371,9683.0
2020-02-25 12:40:00,188.31,188.34,187.2,187.27,24861.0,181.9985,182.0275,180.9257,180.9933,24861.0
2020-02-25 12:50:00,187.25,187.52,187.15,187.22,10633.0,180.974,181.235,180.8774,180.945,10633.0
2020-02-25 13:00:00,187.17,187.44,186.84,187.41,37332.0,180.8967,181.1576,180.5778,181.1287,37332.0
2020-02-25 13:10:00,187.43,187.62,186.62,186.83,69726.0,181.148,181.3316,180.3651,180.5681,69726.0
2020-02-25 13:20:00,186.71,187.07,186.69,186.94,21702.0,180.4521,180.8,180.4328,180.6744,21702.0
2020-02-25 13:30:00,186.94,186.94,186.49,186.52,29780.0,180.6744,180.6744,180.2395,180.2685,29780.0
2020-02-25 13:40:00,186.48,186.9,186.28,186.63,32680.0,180.2298,180.6357,180.0365,180.3748,32680.0
2020-02-25 13:50:00,186.7,186.99,185.96,185.97,48293.0,180.4425,180.7227,179.7273,179.7369,48293.0
2020-02-25 14:00:00,185.98,185.98,184.74,184.94,69554.0,179.7466,179.7466,178.5481,178.7414,69554.0
2020-02-25 14:10:00,185.01,185.71,184.73,185.05,70087.0,178.8091,179.4856,178.5385,178.8478,70087.0
2020-02-25 14:20:00,184.97,185.37,184.41,184.54,35737.0,178.7704,179.157,178.2292,178.3548,35737.0
2020-02-25 14:30:00,184.53,184.8,184.1,184.31,114457.0,178.3452,178.6061,177.9296,178.1326,114457.0
2020-02-25 14:40:00,184.28,185.34,184.16,185.33,32201.0,178.1036,179.128,177.9876,179.1184,32201.0
2020-02-25 14:50:00,185.47,185.85,185.15,185.51,43029.0,179.2537,179.6209,178.9444,179.2923,43029.0
2020-02-25 15:00:00,185.74,186.38,185.68,185.89,50991.0,179.5146,180.1332,179.4566,179.6596,50991.0
2020-02-25 15:10:00,185.88,185.98,185.06,185.3,75519.0,179.6499,179.7466,178.8574,179.0894,75519.0
2020-02-25 15:20:00,185.32,185.4,184.44,184.9,50923.0,179.1087,179.186,178.2582,178.7028,50923.0
2020-02-25 15:30:00,184.75,184.82,183.85,183.96,93177.0,178.5578,178.6255,177.688,177.7943,93177.0
2020-02-25 15:40:00,183.98,185.22,183.97,184.68,121819.0,177.8136,179.0121,177.804,178.4902,121819.0
2020-02-25 15:50:00,184.69,184.79,184.2,184.49,63389.0,178.4998,178.5965,178.0262,178.3065,63389.0
2020-02-26 09:30:00,185.06,186.83,185.01,186.75,71607.0,178.8574,180.5681,178.8091,180.4908,71607.0
2020-02-26 09:40:00,186.81,187.83,186.7,186.81,52171.0,180.5488,181.5346,180.4425,180.5488,52171.0
2020-02-26 09:50:00,186.95,186.96,186.35,186.5,59966.0,180.6841,180.6937,180.1042,180.2492,59966.0
2020-02-26 10:00:00,186.46,186.67,185.9,186.36,22381.0,180.2105,180.4135,179.6693,180.1138,22381.0
2020-02-26 10:10:00,186.32,187.26,186.01,187.2,31113.0,180.0752,180.9837,179.7756,180.9257,31113.0
2020-02-26 10:20:00,187.23,187.62,186.96,187.18,36964.0,180.9547,181.3316,180.6937,180.9064,36964.0
2020-02-26 10:30:00,187.19,187.86,187.19,187.49,32255.0,180.916,181.5636,180.916,181.206,32255.0
2020-02-26 10:40:00,187.53,188.09,187.42,188.02,37947.0,181.2446,181.7859,181.1383,181.7182,37947.0
2020-02-26 10:50:00,188.03,188.29,187.7,187.79,26882.0,181.7279,181.9792,181.4089,181.4959,26882.0
2020-02-26 11:00:00,187.77,187.78,187.28,187.33,22521.0,181.4766,181.4863,181.003,181.0513,22521.0
2020-02-26 11:10:00,187.31,187.68,187.0,187.68,13490.0,181.032,181.3896,180.7324,181.3896,13490.0
2020-02-26 11:20:00,187.68,188.08,187.64,187.93,9553.0,181.3896,181.7762,181.3509,181.6312,9553.0
2020-02-26 11:30:00,187.88,187.91,187.47,187.86,14442.0,181.5829,181.6119,181.1866,181.5636,14442.0
2020-02-26 11:40:00,187.81,187.95,187.12,187.14,17598.0,181.5152,181.6506,180.8484,180.8677,17598.0
2020-02-26 11:50:00,187.11,187.11,186.51,186.62,32975.0,180.8387,180.8387,180.2588,180.3651,32975.0
2020-02-26 12:00:00,186.57,186.58,185.17,185.41,27324.0,180.3168,180.3265,178.9637,179.1957,27324.0
2020-02-26 12:10:00,185.38,185.51,184.69,185.3,26803.0,179.1667,179.2923,178.4998,179.0894,26803.0
2020-02-26 12:20:00,185.27,185.72,185.25,185.72,28010.0,179.0604,179.4953,179.041,179.4953,28010.0
2020-02-26 12:30:00,185.77,186.41,185.77,186.02,12704.0,179.5436,180.1622,179.5436,179.7852,12704.0
2020-02-26 12:40:00,185.99,186.27,185.67,186.03,23253.0,179.7562,180.0269,179.447,179.7949,23253.0
2020-02-26 12:50:00,186.15,186.23,185.5,185.97,29070.0,179.9109,179.9882,179.2827,179.7369,29070.0
2020-02-26 13:00:00,186.03,186.12,185.47,185.47,8982.0,179.7949,179.8819,179.2537,179.2537,8982.0
2020-02-26 13:10:00,185.5,185.78,185.36,185.44,14745.0,179.2827,179.5533,179.1474,179.2247,14745.0
2020-02-26 13:20:00,185.62,185.85,185.36,185.71,20153.0,179.3986,179.6209,179.1474,179.4856,20153.0
2020-02-26 13:30:00,185.71,185.71,183.95,183.96,26398.0,179.4856,179.4856,177.7846,177.7943,26398.0
2020-02-26 13:40:00,183.9,185.04,183.5,184.83,35725.0,177.7363,178.8381,177.3497,178.6351,35725.0
2020-02-26 13:50:00,184.69,184.85,183.76,183.81,18363.0,178.4998,178.6545,177.601,177.6493,18363.0
2020-02-26 14:00:00,183.87,184.7,183.62,184.36,20667.0,177.7073,178.5095,177.4657,178.1809,20667.0
2020-02-26 14:10:00,184.27,184.99,184.16,184.33,32192.0,178.0939,178.7898,177.9876,178.1519,32192.0
2020-02-26 14:20:00,184.43,185.14,184.3,184.66,47029.0,178.2485,178.9347,178.1229,178.4708,47029.0
2020-02-26 14:30:00,184.62,184.97,184.37,184.93,19654.0,178.4322,178.7704,178.1905,178.7318,19654.0
2020-02-26 14:40:00,184.81,184.85,184.16,184.64,22176.0,178.6158,178.6545,177.9876,178.4515,22176.0
2020-02-26 14:50:00,184.4,184.68,184.16,184.19,14072.0,178.2195,178.4902,177.9876,178.0166,14072.0
2020-02-26 15:00:00,184.34,184.84,184.26,184.65,15879.0,178.1615,178.6448,178.0842,178.4612,15879.0
2020-02-26 15:10:00,184.81,185.6,184.62,185.33,30817.0,178.6158,179.3793,178.4322,179.1184,30817.0
2020-02-26 15:20:00,185.36,185.41,184.56,184.8,51429.0,179.1474,179.1957,178.3742,178.6061,51429.0
2020-02-26 15:30:00,184.94,185.03,184.56,185.0,37692.0,178.7414,178.8284,178.3742,178.7994,37692.0
2020-02-26 15:40:00,184.99,184.99,184.66,184.71,18357.0,178.7898,178.7898,178.4708,178.5191,18357.0
2020-02-26 15:50:00,184.78,184.98,184.36,184.41,31409.0,178.5868,178.7801,178.1809,178.2292,31409.0
2020-02-27 09:30:00,179.55,180.95,179.0,180.82,256584.0,173.5321,174.8852,173.0005,174.7595,256584.0
2020-02-27 09:40:00,180.85,180.86,178.76,179.32,102789.0,174.7885,174.7982,172.7686,173.3098,102789.0
2020-02-27 09:50:00,179.23,180.81,179.23,180.38,45598.0,173.2228,174.7499,173.2228,174.3343,45598.0
2020-02-27 10:00:00,180.28,180.81,179.61,179.91,43548.0,174.2376,174.7499,173.5901,173.88,43548.0
2020-02-27 10:10:00,179.9,180.18,179.4,179.5,44257.0,173.8704,174.141,173.3871,173.4838,44257.0
2020-02-27 10:20:00,179.52,179.53,178.32,178.55,59210.0,173.5031,173.5128,172.3433,172.5656,59210.0
2020-02-27 10:30:00,178.46,178.68,177.24,178.68,96758.0,172.4786,172.6913,171.2995,172.6913,96758.0
2020-02-27 10:40:00,178.52,179.49,178.23,179.46,37590.0,172.5366,173.4741,172.2563,173.4451,37590.0
2020-02-27 10:50:00,179.47,180.4,179.25,180.39,53612.0,173.4548,174.3536,173.2421,174.3439,53612.0
2020-02-27 11:00:00,180.26,181.43,180.26,181.29,33608.0,174.2183,175.3491,174.2183,175.2138,33608.0
2020-02-27 11:10:00,181.26,181.6,180.56,181.59,30584.0,175.1848,175.5134,174.5082,175.5037,30584.0
2020-02-27 11:20:00,181.49,181.5,180.15,180.18,29532.0,175.4071,175.4167,174.112,174.141,29532.0
2020-02-27 11:30:00,180.09,180.58,179.55,179.84,28872.0,174.054,174.5276,173.5321,173.8124,28872.0
2020-02-27 11:40:00,179.98,180.23,179.32,180.18,33386.0,173.9477,174.1893,173.3098,174.141,33386.0
2020-02-27 11:50:00,180.13,181.2,180.01,181.0,23578.0,174.0927,175.1268,173.9767,174.9335,23578.0
2020-02-27 12:00:00,181.03,181.49,180.79,181.48,24717.0,174.9625,175.4071,174.7305,175.3974,24717.0
2020-02-27 12:10:00,181.39,182.23,181.39,182.11,28220.0,175.3104,176.1223,175.3104,176.0063,28220.0
2020-02-27 12:20:00,182.11,182.11,180.95,181.77,25830.0,176.0063,176.0063,174.8852,175.6777,25830.0
2020-02-27 12:30:00,181.73,182.91,181.68,182.91,19774.0,175.639,176.7795,175.5907,176.7795,19774.0
2020-02-27 12:40:00,182.74,182.95,182.3,182.95,25369.0,176.6152,176.8181,176.1899,176.8181,25369.0
2020-02-27 12:50:00,182.93,183.04,181.92,182.01,15019.0,176.7988,176.9051,175.8227,175.9096,15019.0
2020-02-27 13:00:00,181.88,182.53,181.6,182.43,38043.0,175.784,176.4122,175.5134,176.3156,38043.0
2020-02-27 13:10:00,182.46,182.78,181.85,182.15,22755.0,176.3446,176.6538,175.755,176.045,22755.0
2020-02-27 13:20:00,181.98,182.2,181.33,181.33,21299.0,175.8806,176.0933,175.2524,175.2524,21299.0
2020-02-27 13:30:00,181.32,181.64,180.49,180.49,14759.0,175.2428,175.552,174.4406,174.4406,14759.0
2020-02-27 13:40:00,180.77,180.94,179.49,180.46,24624.0,174.7112,174.8755,173.4741,174.4116,24624.0
2020-02-27 13:50:00,180.52,181.14,179.74,180.03,35082.0,174.4696,175.0688,173.7157,173.996,35082.0
2020-02-27 14:00:00,179.9,180.23,179.25,179.32,29372.0,173.8704,174.1893,173.2421,173.3098,29372.0
2020-02-27 14:10:00,179.11,179.91,179.11,179.2,19533.0,173.1068,173.88,173.1068,173.1938,19533.0
2020-02-27 14:20:00,179.31,180.39,179.27,180.3,27982.0,173.3001,174.3439,173.2615,174.257,27982.0
2020-02-27 14:30:00,180.32,180.32,179.62,179.8,27837.0,174.2763,174.2763,173.5997,173.7737,27837.0
2020-02-27 14:40:00,179.78,180.05,179.41,179.68,63645.0,173.7544,174.0153,173.3968,173.6577,63645.0
2020-02-27 14:50:00,179.75,179.89,178.98,179.11,33755.0,173.7254,173.8607,172.9812,173.1068,33755.0
2020-02-27 15:00:00,179.05,179.59,178.46,179.55,42543.0,173.0489,173.5708,172.4786,173.5321,42543.0
2020-02-27 15:10:00,179.55,179.85,179.04,179.09,34793.0,173.5321,173.822,173.0392,173.0875,34793.0
2020-02-27 15:20:00,179.12,179.24,178.51,178.51,47940.0,173.1165,173.2325,172.527,172.527,47940.0
2020-02-27 15:30:00,178.55,178.7,177.97,177.99,63252.0,172.5656,172.7106,172.0051,172.0244,63252.0
2020-02-27 15:40:00,177.98,178.27,177.6,177.89,88188.0,172.0147,172.295,171.6475,171.9277,88188.0
2020-02-27 15:50:00,177.97,177.99,175.71,175.75,106024.0,172.0051,172.0244,169.8208,169.8595,106024.0
2020-02-28 09:30:00,169.37,173.29,169.06,172.97,257216.0,163.6933,167.4819,163.3937,167.1726,257216.0
2020-02-28 09:40:00,172.79,173.25,171.2,171.36,63654.0,166.9987,167.4432,165.462,165.6166,63654.0
2020-02-28 09:50:00,171.31,171.78,169.69,170.4,64577.0,165.5683,166.0225,164.0026,164.6888,64577.0
2020-02-28 10:00:00,170.49,170.5,169.07,170.34,63011.0,164.7758,164.7854,163.4033,164.6308,63011.0
2020-02-28 10:10:00,170.27,171.72,169.83,171.15,44127.0,164.5631,165.9645,164.1379,165.4136,44127.0
2020-02-28 10:20:00,171.2,171.5,169.99,170.03,82220.0,165.462,165.7519,164.2925,164.3312,82220.0
2020-02-28 10:30:00,170.04,171.43,170.04,170.42,48840.0,164.3408,165.6842,164.3408,164.7081,48840.0
2020-02-28 10:40:00,170.69,171.06,170.27,170.56,53159.0,164.9691,165.3267,164.5631,164.8434,53159.0
2020-02-28 10:50:00,170.55,172.24,170.54,172.11,110702.0,164.8337,166.4671,164.8241,166.3415,110702.0
2020-02-28 11:00:00,172.01,172.26,170.43,170.55,48646.0,166.2448,166.4864,164.7178,164.8337,48646.0
2020-02-28 11:10:00,170.72,172.36,170.72,172.36,48219.0,164.998,166.5831,164.998,166.5831,48219.0
2020-02-28 11:20:00,172.34,173.13,172.17,173.12,38304.0,166.5637,167.3273,166.3994,167.3176,38304.0
2020-02-28 11:30:00,173.06,174.46,172.95,174.46,48216.0,167.2596,168.6127,167.1533,168.6127,48216.0
2020-02-28 11:40:00,174.38,176.18,173.66,174.04,66249.0,168.5354,170.275,167.8395,168.2068,66249.0
2020-02-28 11:50:00,174.31,174.45,172.71,173.3,31508.0,168.4677,168.603,166.9213,167.4916,31508.0
2020-02-28 12:00:00,173.12,173.44,172.33,173.08,22196.0,167.3176,167.6269,166.5541,167.2789,22196.0
2020-02-28 12:10:00,173.04,173.41,172.48,173.15,19029.0,167.2403,167.5979,166.6991,167.3466,19029.0
2020-02-28 12:20:00,173.2,174.16,172.98,174.16,17889.0,167.3949,168.3227,167.1823,168.3227,17889.0
2020-02-28 12:30:00,174.19,175.01,174.08,174.45,33568.0,168.3517,169.1443,168.2454,168.603,33568.0
2020-02-28 12:40:00,174.35,174.94,173.39,173.57,24612.0,168.5064,169.0766,167.5786,167.7525,24612.0
2020-02-28 12:50:00,173.78,175.1,173.65,175.08,20735.0,167.9555,169.2312,167.8298,169.2119,20735.0
2020-02-28 13:00:00,174.96,175.35,174.55,175.14,36751.0,169.0959,169.4729,168.6997,169.2699,36751.0
2020-02-28 13:10:00,175.0,175.1,173.75,174.44,67996.0,169.1346,169.2312,167.9265,168.5934,67996.0
2020-02-28 13:20:00,174.48,174.58,173.76,173.86,360062.0,168.632,168.7287,167.9362,168.0328,360062.0
2020-02-28 13:30:00,173.73,173.76,172.41,172.62,32424.0,167.9072,167.9362,166.6314,166.8344,32424.0
2020-02-28 13:40:00,172.71,172.71,171.41,172.17,36150.0,166.9213,166.9213,165.6649,166.3994,36150.0
2020-02-28 13:50:00,172.24,172.25,171.53,172.04,27923.0,166.4671,166.4768,165.7809,166.2738,27923.0
2020-02-28 14:00:00,171.84,171.84,170.95,171.07,30179.0,166.0805,166.0805,165.2203,165.3363,30179.0
2020-02-28 14:10:00,171.07,172.15,171.07,171.97,68991.0,165.3363,166.3801,165.3363,166.2062,68991.0
2020-02-28 14:20:00,171.91,172.79,171.63,172.16,110661.0,166.1482,166.9987,165.8775,166.3898,110661.0
2020-02-28 14:30:00,172.31,173.62,172.19,172.66,60381.0,166.5348,167.8008,166.4188,166.873,60381.0
2020-02-28 14:40:00,172.7,174.76,172.66,173.91,39186.0,166.9117,168.9026,166.873,168.0811,39186.0
2020-02-28 14:50:00,174.01,174.48,172.71,173.04,56115.0,168.1778,168.632,166.9213,167.2403,56115.0
2020-02-28 15:00:00,172.9,173.26,171.76,172.22,47686.0,167.105,167.4529,166.0032,166.4478,47686.0
2020-02-28 15:10:00,172.06,173.71,171.92,173.5,55320.0,166.2931,167.8878,166.1578,167.6849,55320.0
2020-02-28 15:20:00,173.45,173.52,171.69,171.72,56273.0,167.6365,167.7042,165.9355,165.9645,56273.0
2020-02-28 15:30:00,171.62,172.62,171.62,172.23,58881.0,165.8679,166.8344,165.8679,166.4574,58881.0
2020-02-28 15:40:00,172.28,172.86,171.26,172.82,208695.0,166.5058,167.0663,165.5199,167.0277,208695.0
2020-02-28 15:50:00,172.66,176.09,172.36,176.09,153175.0,166.873,170.1881,166.5831,170.1881,153175.0
2020-03-02 09:30:00,177.74,178.59,176.36,176.73,129326.0,171.7828,172.6043,170.449,170.8066,129326.0
2020-03-02 09:40:00,176.46,178.1,176.43,177.7,46960.0,170.5457,172.1307,170.5167,171.7441,46960.0
2020-03-02 09:50:00,177.4,177.76,176.76,176.95,36643.0,171.4542,171.8021,170.8356,171.0192,36643.0
2020-03-02 10:00:00,176.8,177.09,175.52,175.74,31020.0,170.8743,171.1545,169.6372,169.8498,31020.0
2020-03-02 10:10:00,175.93,176.96,175.88,176.37,55374.0,170.0334,171.0289,169.9851,170.4587,55374.0
2020-03-02 10:20:00,176.18,176.37,175.36,176.37,23055.0,170.275,170.4587,169.4825,170.4587,23055.0
2020-03-02 10:30:00,176.46,177.14,175.63,176.95,40702.0,170.5457,171.2029,169.7435,171.0192,40702.0
2020-03-02 10:40:00,177.07,178.05,176.94,177.87,49251.0,171.1352,172.0824,171.0096,171.9084,49251.0
2020-03-02 10:50:00,178.11,178.59,177.67,177.73,30994.0,172.1404,172.6043,171.7151,171.7731,30994.0
2020-03-02 11:00:00,177.61,178.23,177.57,177.81,34906.0,171.6571,172.2563,171.6185,171.8504,34906.0
2020-03-02 11:10:00,177.89,179.57,177.89,179.01,38658.0,171.9277,173.5514,171.9277,173.0102,38658.0
2020-03-02 11:20:00,179.16,179.93,179.13,179.66,28878.0,173.1552,173.8994,173.1262,173.6384,28878.0
2020-03-02 11:30:00,179.78,180.11,179.28,180.11,31878.0,173.7544,174.0733,173.2711,174.0733,31878.0
2020-03-02 11:40:00,180.18,180.31,179.85,180.11,46539.0,174.141,174.2666,173.822,174.0733,46539.0
2020-03-02 11:50:00,180.22,181.04,180.13,180.86,24874.0,174.1796,174.9722,174.0927,174.7982,24874.0
2020-03-02 12:00:00,180.95,181.18,180.66,180.69,33060.0,174.8852,175.1075,174.6049,174.6339,33060.0
2020-03-02 12:10:00,180.78,180.86,179.84,179.98,29436.0,174.7209,174.7982,173.8124,173.9477,29436.0
2020-03-02 12:20:00,179.98,180.16,179.57,180.13,21268.0,173.9477,174.1216,173.5514,174.0927,21268.0
2020-03-02 12:30:00,180.12,180.88,180.12,180.71,19096.0,174.083,174.8175,174.083,174.6532,19096.0
2020-03-02 12:40:00,180.86,180.87,180.2,180.49,17998.0,174.7982,174.8079,174.1603,174.4406,17998.0
2020-03-02 12:50:00,180.69,180.99,180.41,180.94,18494.0,174.6339,174.9238,174.3633,174.8755,18494.0
2020-03-02 13:00:00,180.93,181.07,180.18,180.36,42412.0,174.8658,175.0011,174.141,174.3149,42412.0
2020-03-02 13:10:00,180.53,180.6,179.76,179.77,14856.0,174.4792,174.5469,173.7351,173.7447,14856.0
2020-03-02 13:20:00,179.93,180.03,179.28,179.44,37106.0,173.8994,173.996,173.2711,173.4258,37106.0
2020-03-02 13:30:00,179.48,180.25,179.15,180.09,29717.0,173.4644,174.2086,173.1455,174.054,29717.0
2020-03-02 13:40:00,180.17,180.41,179.67,179.82,11330.0,174.1313,174.3633,173.6481,173.793,11330.0
2020-03-02 13:50:00,179.71,180.13,179.38,180.12,23773.0,173.6867,174.0927,173.3678,174.083,23773.0
2020-03-02 14:00:00,180.18,180.64,179.96,180.59,42441.0,174.141,174.5856,173.9284,174.5372,42441.0
2020-03-02 14:10:00,180.53,180.6,180.12,180.14,64913.0,174.4792,174.5469,174.083,174.1023,64913.0
2020-03-02 14:20:00,180.25,180.31,179.47,179.47,30643.0,174.2086,174.2666,173.4548,173.4548,30643.0
2020-03-02 14:30:00,179.52,179.68,178.63,178.64,86647.0,173.5031,173.6577,172.6429,172.6526,86647.0
2020-03-02 14:40:00,178.52,178.99,177.94,178.9,124141.0,172.5366,172.9909,171.9761,172.9039,124141.0
2020-03-02 14:50:00,178.82,179.39,178.49,178.59,31196.0,172.8266,173.3775,172.5076,172.6043,31196.0
2020-03-02 15:00:00,178.58,179.91,178.58,179.78,32934.0,172.5946,173.88,172.5946,173.7544,32934.0
2020-03-02 15:10:00,179.69,179.95,179.41,179.61,30706.0,173.6674,173.9187,173.3968,173.5901,30706.0
2020-03-02 15:20:00,179.61,180.74,179.61,180.62,39517.0,173.5901,174.6822,173.5901,174.5662,39517.0
2020-03-02 15:30:00,180.65,181.55,180.43,181.53,101139.0,174.5952,175.4651,174.3826,175.4457,101139.0
2020-03-02 15:40:00,181.55,182.36,181.25,182.25,157756.0,175.4651,176.2479,175.1751,176.1416,157756.0
2020-03-02 15:50:00,182.38,184.08,182.38,184.08,84860.0,176.2672,177.9103,176.2672,177.9103,84860.0
2020-03-03 09:30:00,185.02,185.27,182.73,183.16,156188.0,178.8188,179.0604,176.6055,177.0211,156188.0
2020-03-03 09:40:00,183.25,183.81,183.0,183.34,19063.0,177.1081,177.6493,176.8665,177.1951,19063.0
2020-03-03 09:50:00,183.28,183.28,181.75,182.36,28705.0,177.1371,177.1371,175.6584,176.2479,28705.0
2020-03-03 10:00:00,182.39,187.0,182.39,185.79,94618.0,176.2769,180.7324,176.2769,179.563,94618.0
2020-03-03 10:10:00,185.96,186.08,183.21,183.98,43345.0,179.7273,179.8432,177.0694,177.8136,43345.0
2020-03-03 10:20:00,184.06,185.76,184.05,184.85,100041.0,177.8909,179.534,177.8813,178.6545,100041.0
2020-03-03 10:30:00,184.7,185.49,184.45,185.07,41405.0,178.5095,179.273,178.2679,178.8671,41405.0
2020-03-03 10:40:00,184.95,185.87,184.58,184.74,38875.0,178.7511,179.6403,178.3935,178.5481,38875.0
2020-03-03 10:50:00,184.95,185.58,184.36,185.58,24872.0,178.7511,179.36,178.1809,179.36,24872.0
2020-03-03 11:00:00,185.26,185.58,183.89,184.13,22552.0,179.0507,179.36,177.7266,177.9586,22552.0
2020-03-03 11:10:00,183.92,183.92,182.69,182.74,18441.0,177.7556,177.7556,176.5669,176.6152,18441.0
2020-03-03 11:20:00,182.9,182.9,180.67,181.3,45846.0,176.7698,176.7698,174.6146,175.2234,45846.0
2020-03-03 11:30:00,181.0,182.65,181.0,182.65,33383.0,174.9335,176.5282,174.9335,176.5282,33383.0
2020-03-03 11:40:00,182.7,182.99,182.02,182.03,11416.0,176.5765,176.8568,175.9193,175.929,11416.0
2020-03-03 11:50:00,181.96,183.62,181.96,183.4,22506.0,175.8613,177.4657,175.8613,177.2531,22506.0
2020-03-03 12:00:00,183.3,183.99,183.04,183.92,15255.0,177.1564,177.8233,176.9051,177.7556,15255.0
2020-03-03 12:10:00,183.88,183.98,182.65,182.78,7398.0,177.717,177.8136,176.5282,176.6538,7398.0
2020-03-03 12:20:00,182.86,183.05,182.2,182.3,10759.0,176.7312,176.9148,176.0933,176.1899,10759.0
2020-03-03 12:30:00,182.53,182.53,181.95,182.41,19327.0,176.4122,176.4122,175.8517,176.2962,19327.0
2020-03-03 12:40:00,182.47,183.03,182.28,182.69,8126.0,176.3542,176.8955,176.1706,176.5669,8126.0
2020-03-03 12:50:00,182.7,182.71,181.72,182.14,11985.0,176.5765,176.5862,175.6294,176.0353,11985.0
2020-03-03 13:00:00,181.75,181.75,181.29,181.4,24477.0,175.6584,175.6584,175.2138,175.3201,24477.0
2020-03-03 13:10:00,181.56,181.57,180.75,180.75,14939.0,175.4747,175.4844,174.6919,174.6919,14939.0
2020-03-03 13:20:00,180.91,180.97,179.67,180.46,27878.0,174.8465,174.9045,173.6481,174.4116,27878.0
2020-03-03 13:30:00,180.1,180.87,180.01,180.62,15240.0,174.0637,174.8079,173.9767,174.5662,15240.0
2020-03-03 13:40:00,180.65,180.67,179.11,179.35,27512.0,174.5952,174.6146,173.1068,173.3388,27512.0
2020-03-03 13:50:00,179.3,179.64,178.76,178.8,20884.0,173.2905,173.6191,172.7686,172.8072,20884.0
2020-03-03 14:00:00,178.84,179.24,177.18,177.19,50078.0,172.8459,173.2325,171.2415,171.2512,50078.0
2020-03-03 14:10:00,177.2,178.6,177.2,177.61,26680.0,171.2609,172.6139,171.2609,171.6571,26680.0
2020-03-03 14:20:00,177.46,178.89,177.35,178.85,36697.0,171.5121,172.8942,171.4058,172.8556,36697.0
2020-03-03 14:30:00,178.52,179.36,178.11,178.11,33233.0,172.5366,173.3485,172.1404,172.1404,33233.0
2020-03-03 14:40:00,177.95,179.18,177.74,179.18,30344.0,171.9857,173.1745,171.7828,173.1745,30344.0
2020-03-03 14:50:00,179.19,179.65,178.55,179.15,32117.0,173.1842,173.6287,172.5656,173.1455,32117.0
2020-03-03 15:00:00,179.2,180.35,179.11,179.62,24883.0,173.1938,174.3053,173.1068,173.5997,24883.0
2020-03-03 15:10:00,179.75,181.05,179.59,180.79,50538.0,173.7254,174.9818,173.5708,174.7305,50538.0
2020-03-03 15:20:00,180.83,181.16,179.61,181.06,20453.0,174.7692,175.0881,173.5901,174.9915,20453.0
2020-03-03 15:30:00,180.95,180.96,178.55,178.69,25873.0,174.8852,174.8948,172.5656,172.7009,25873.0
2020-03-03 15:40:00,178.76,180.64,178.58,179.71,27371.0,172.7686,174.5856,172.5946,173.6867,27371.0
2020-03-03 15:50:00,179.35,180.02,178.27,178.86,36551.0,173.3388,173.9863,172.295,172.8652,36551.0
2020-03-04 09:30:00,182.55,182.97,181.0,181.45,93447.0,176.4315,176.8375,174.9335,175.3684,93447.0
2020-03-04 09:40:00,181.58,181.8,181.14,181.15,29879.0,175.4941,175.7067,175.0688,175.0785,29879.0
2020-03-04 09:50:00,181.14,181.55,180.54,181.28,47585.0,175.0688,175.4651,174.4889,175.2041,47585.0
2020-03-04 10:00:00,181.29,181.49,180.68,181.44,27286.0,175.2138,175.4071,174.6242,175.3587,27286.0
2020-03-04 10:10:00,181.35,182.43,181.24,182.43,13135.0,175.2718,176.3156,175.1655,176.3156,13135.0
2020-03-04 10:20:00,182.43,182.79,182.17,182.61,22071.0,176.3156,176.6635,176.0643,176.4895,22071.0
2020-03-04 10:30:00,182.58,182.62,181.68,181.87,14605.0,176.4605,176.4992,175.5907,175.7743,14605.0
2020-03-04 10:40:00,181.94,182.2,181.5,181.94,14222.0,175.842,176.0933,175.4167,175.842,14222.0
2020-03-04 10:50:00,182.07,182.08,181.22,181.42,15453.0,175.9676,175.9773,175.1461,175.3394,15453.0
2020-03-04 11:00:00,181.42,181.78,181.0,181.31,8459.0,175.3394,175.6874,174.9335,175.2331,8459.0
2020-03-04 11:10:00,181.35,181.88,181.35,181.73,8618.0,175.2718,175.784,175.2718,175.639,8618.0
2020-03-04 11:20:00,181.57,182.1,181.32,182.1,8233.0,175.4844,175.9966,175.2428,175.9966,8233.0
2020-03-04 11:30:00,182.27,182.29,181.45,181.48,53014.0,176.1609,176.1803,175.3684,175.3974,53014.0
2020-03-04 11:40:00,181.31,181.68,181.0,181.14,15883.0,175.2331,175.5907,174.9335,175.0688,15883.0
2020-03-04 11:50:00,181.19,181.68,181.09,181.32,45476.0,175.1171,175.5907,175.0205,175.2428,45476.0
2020-03-04 12:00:00,181.4,181.79,181.39,181.75,10296.0,175.3201,175.697,175.3104,175.6584,10296.0
2020-03-04 12:10:00,181.81,182.09,181.64,181.85,12218.0,175.7163,175.987,175.552,175.755,12218.0
2020-03-04 12:20:00,181.9,182.35,181.79,182.35,67425.0,175.8033,176.2382,175.697,176.2382,67425.0
2020-03-04 12:30:00,182.34,182.43,182.07,182.07,34760.0,176.2286,176.3156,175.9676,175.9676,34760.0
2020-03-04 12:40:00,182.13,182.61,182.0,182.57,17327.0,176.0256,176.4895,175.9,176.4509,17327.0
2020-03-04 12:50:00,182.72,183.28,182.62,183.28,9006.0,176.5958,177.1371,176.4992,177.1371,9006.0
2020-03-04 13:00:00,183.29,183.75,183.26,183.56,19168.0,177.1467,177.5913,177.1177,177.4077,19168.0
2020-03-04 13:10:00,183.52,184.01,183.41,184.01,13925.0,177.369,177.8426,177.2627,177.8426,13925.0
2020-03-04 13:20:00,184.04,184.23,183.78,183.89,17624.0,177.8716,178.0552,177.6203,177.7266,17624.0
2020-03-04 13:30:00,183.89,184.05,183.6,183.67,19628.0,177.7266,177.8813,177.4464,177.514,19628.0
2020-03-04 13:40:00,183.69,183.78,183.56,183.75,19105.0,177.5333,177.6203,177.4077,177.5913,19105.0
2020-03-04 13:50:00,183.8,184.0,183.59,183.63,8024.0,177.6396,177.8329,177.4367,177.4753,8024.0
2020-03-04 14:00:00,183.86,183.86,183.21,183.53,21396.0,177.6976,177.6976,177.0694,177.3787,21396.0
2020-03-04 14:10:00,183.48,183.92,183.48,183.92,50776.0,177.3304,177.7556,177.3304,177.7556,50776.0
2020-03-04 14:20:00,183.81,184.25,183.69,184.14,22670.0,177.6493,178.0746,177.5333,177.9683,22670.0
2020-03-04 14:30:00,184.27,184.37,183.78,183.85,19281.0,178.0939,178.1905,177.6203,177.688,19281.0
2020-03-04 14:40:00,183.92,184.12,183.65,183.79,85396.0,177.7556,177.9489,177.4947,177.63,85396.0
2020-03-04 14:50:00,183.8,183.99,183.52,183.86,26408.0,177.6396,177.8233,177.369,177.6976,26408.0
2020-03-04 15:00:00,183.85,184.18,183.73,183.89,17970.0,177.688,178.0069,177.572,177.7266,17970.0
2020-03-04 15:10:00,183.93,184.23,183.81,184.12,45807.0,177.7653,178.0552,177.6493,177.9489,45807.0
2020-03-04 15:20:00,184.11,184.84,184.1,184.82,30762.0,177.9393,178.6448,177.9296,178.6255,30762.0
2020-03-04 15:30:00,184.86,185.3,184.86,185.27,20589.0,178.6641,179.0894,178.6641,179.0604,20589.0
2020-03-04 15:40:00,185.34,185.37,184.59,184.61,23566.0,179.128,179.157,178.4032,178.4225,23566.0
2020-03-04 15:50:00,184.82,186.15,184.82,186.06,96127.0,178.6255,179.9109,178.6255,179.8239,96127.0
2020-03-05 09:30:00,181.85,182.62,181.25,182.32,67347.0,175.755,176.4992,175.1751,176.2093,67347.0
2020-03-05 09:40:00,182.31,182.51,181.71,181.71,34192.0,176.1996,176.3929,175.6197,175.6197,34192.0
2020-03-05 09:50:00,181.78,182.07,180.95,181.51,21863.0,175.6874,175.9676,174.8852,175.4264,21863.0
2020-03-05 10:00:00,181.53,181.66,181.14,181.31,22773.0,175.4457,175.5714,175.0688,175.2331,22773.0
2020-03-05 10:10:00,181.4,182.54,181.38,182.54,11541.0,175.3201,176.4219,175.3008,176.4219,11541.0
2020-03-05 10:20:00,182.52,183.03,182.24,182.45,18160.0,176.4026,176.8955,176.1319,176.3349,18160.0
2020-03-05 10:30:00,182.31,182.69,182.03,182.06,17590.0,176.1996,176.5669,175.929,175.958,17590.0
2020-03-05 10:40:00,182.06,182.75,182.04,182.73,15604.0,175.958,176.6248,175.9386,176.6055,15604.0
2020-03-05 10:50:00,182.75,183.1,182.5,182.58,17982.0,176.6248,176.9631,176.3832,176.4605,17982.0
2020-03-05 11:00:00,182.5,183.28,182.49,183.2,12487.0,176.3832,177.1371,176.3736,177.0598,12487.0
2020-03-05 11:10:00,183.14,183.93,183.08,183.8,22010.0,177.0018,177.7653,176.9438,177.6396,22010.0
2020-03-05 11:20:00,183.71,183.92,183.28,183.61,21357.0,177.5527,177.7556,177.1371,177.456,21357.0
2020-03-05 11:30:00,183.66,183.75,182.77,182.91,15970.0,177.5043,177.5913,176.6442,176.7795,15970.0
2020-03-05 11:40:00,182.8,182.83,182.43,182.71,15821.0,176.6732,176.7022,176.3156,176.5862,15821.0
2020-03-05 11:50:00,182.66,182.8,182.01,182.21,28919.0,176.5379,176.6732,175.9096,176.1029,28919.0
2020-03-05 12:00:00,182.25,182.43,181.51,181.61,21087.0,176.1416,176.3156,175.4264,175.5231,21087.0
2020-03-05 12:10:00,181.6,181.82,181.34,181.5,18544.0,175.5134,175.726,175.2621,175.4167,18544.0
2020-03-05 12:20:00,181.42,181.6,181.07,181.44,15017.0,175.3394,175.5134,175.0011,175.3587,15017.0
2020-03-05 12:30:00,181.41,181.76,180.85,180.86,24410.0,175.3298,175.668,174.7885,174.7982,24410.0
2020-03-05 12:40:00,180.91,180.91,179.91,180.54,27805.0,174.8465,174.8465,173.88,174.4889,27805.0
2020-03-05 12:50:00,180.52,180.63,180.18,180.23,17679.0,174.4696,174.5759,174.141,174.1893,17679.0
2020-03-05 13:00:00,180.35,180.48,179.86,179.89,11873.0,174.3053,174.4309,173.8317,173.8607,11873.0
2020-03-05 13:10:00,179.8,180.1,179.62,179.77,14842.0,173.7737,174.0637,173.5997,173.7447,14842.0
2020-03-05 13:20:00,179.7,180.61,179.7,180.6,12951.0,173.6771,174.5566,173.6771,174.5469,12951.0
2020-03-05 13:30:00,180.48,181.21,180.37,180.72,16900.0,174.4309,175.1365,174.3246,174.6629,16900.0
2020-03-05 13:40:00,180.69,181.11,180.28,181.11,17430.0,174.6339,175.0398,174.2376,175.0398,17430.0
2020-03-05 13:50:00,181.11,181.12,180.35,180.64,10488.0,175.0398,175.0495,174.3053,174.5856,10488.0
2020-03-05 14:00:00,180.48,180.54,179.93,180.1,35679.0,174.4309,174.4889,173.8994,174.0637,35679.0
2020-03-05 14:10:00,180.05,180.75,179.97,180.05,35660.0,174.0153,174.6919,173.938,174.0153,35660.0
2020-03-05 14:20:00,180.04,180.12,179.37,179.54,45754.0,174.0057,174.083,173.3581,173.5224,45754.0
2020-03-05 14:30:00,179.61,180.44,179.59,180.34,13926.0,173.5901,174.3923,173.5708,174.2956,13926.0
2020-03-05 14:40:00,180.41,180.51,179.8,180.09,18708.0,174.3633,174.4599,173.7737,174.054,18708.0
2020-03-05 14:50:00,180.18,180.4,179.71,180.02,32412.0,174.141,174.3536,173.6867,173.9863,32412.0
2020-03-05 15:00:00,180.03,180.03,179.58,179.9,22806.0,173.996,173.996,173.5611,173.8704,22806.0
2020-03-05 15:10:00,179.9,179.93,178.79,179.1,36605.0,173.8704,173.8994,172.7976,173.0972,36605.0
2020-03-05 15:20:00,179.15,179.33,178.62,178.99,25824.0,173.1455,173.3195,172.6333,172.9909,25824.0
2020-03-05 15:30:00,178.93,180.22,178.8,179.44,18953.0,172.9329,174.1796,172.8072,173.4258,18953.0
2020-03-05 15:40:00,179.35,179.79,178.94,179.47,22662.0,173.3388,173.7641,172.9425,173.4548,22662.0
2020-03-05 15:50:00,179.49,180.35,179.33,179.94,41399.0,173.4741,174.3053,173.3195,173.909,41399.0
2020-03-06 09:30:00,174.16,175.43,173.81,175.11,112638.0,168.3227,169.5502,167.9845,169.2409,112638.0
2020-03-06 09:40:00,175.2,175.2,173.85,173.85,34293.0,169.3279,169.3279,168.0231,168.0231,34293.0
2020-03-06 09:50:00,173.8,174.44,173.27,174.4,31208.0,167.9748,168.5934,167.4626,168.5547,31208.0
2020-03-06 10:00:00,174.4,174.81,173.81,174.12,19001.0,168.5547,168.951,167.9845,168.2841,19001.0
2020-03-06 10:10:00,173.97,175.29,173.88,174.8,18915.0,168.1391,169.4149,168.0521,168.9413,18915.0
2020-03-06 10:20:00,174.9,176.41,174.68,176.41,10319.0,169.0379,170.4973,168.8253,170.4973,10319.0
2020-03-06 10:30:00,176.26,176.84,175.5,176.46,13243.0,170.3524,170.9129,169.6178,170.5457,13243.0
2020-03-06 10:40:00,176.51,177.11,176.27,176.85,19653.0,170.594,171.1739,170.362,170.9226,19653.0
2020-03-06 10:50:00,176.88,177.02,175.88,176.39,23182.0,170.9516,171.0869,169.9851,170.478,23182.0
2020-03-06 11:00:00,176.39,176.44,175.59,175.6,23149.0,170.478,170.5263,169.7048,169.7145,23149.0
2020-03-06 11:10:00,175.46,175.81,175.29,175.32,14229.0,169.5792,169.9174,169.4149,169.4439,14229.0
2020-03-06 11:20:00,175.43,175.65,175.1,175.39,30032.0,169.5502,169.7628,169.2312,169.5115,30032.0
2020-03-06 11:30:00,175.59,176.07,175.53,175.68,14978.0,169.7048,170.1687,169.6468,169.7918,14978.0
2020-03-06 11:40:00,175.64,175.75,174.75,174.78,17986.0,169.7531,169.8595,168.893,168.922,17986.0
2020-03-06 11:50:00,174.71,175.14,174.71,175.01,15378.0,168.8543,169.2699,168.8543,169.1443,15378.0
2020-03-06 12:00:00,174.94,175.08,174.2,174.25,8827.0,169.0766,169.2119,168.3614,168.4097,8827.0
2020-03-06 12:10:00,174.15,174.44,173.91,174.02,17896.0,168.3131,168.5934,168.0811,168.1874,17896.0
2020-03-06 12:20:00,173.98,174.4,173.8,173.8,9582.0,168.1488,168.5547,167.9748,167.9748,9582.0
2020-03-06 12:30:00,173.84,175.17,173.7,174.84,9487.0,168.0135,169.2989,167.8782,168.98,9487.0
2020-03-06 12:40:00,174.75,175.39,174.73,174.83,10340.0,168.893,169.5115,168.8736,168.9703,10340.0
2020-03-06 12:50:00,174.67,174.94,174.44,174.62,8080.0,168.8157,169.0766,168.5934,168.7673,8080.0
2020-03-06 13:00:00,174.52,175.12,174.49,174.75,21412.0,168.6707,169.2506,168.6417,168.893,21412.0
2020-03-06 13:10:00,174.76,174.99,174.45,174.73,30834.0,168.9026,169.1249,168.603,168.8736,30834.0
2020-03-06 13:20:00,174.76,175.75,174.76,175.11,18377.0,168.9026,169.8595,168.9026,169.2409,18377.0
2020-03-06 13:30:00,175.23,175.34,174.43,174.93,19378.0,169.3569,169.4632,168.5837,169.0669,19378.0
2020-03-06 13:40:00,174.91,175.07,174.07,174.08,29186.0,169.0476,169.2022,168.2358,168.2454,29186.0
2020-03-06 13:50:00,174.23,174.24,173.69,173.8,22690.0,168.3904,168.4001,167.8685,167.9748,22690.0
2020-03-06 14:00:00,173.79,173.83,173.35,173.43,58902.0,167.9652,168.0038,167.5399,167.6172,58902.0
2020-03-06 14:10:00,173.4,173.72,173.28,173.41,20123.0,167.5882,167.8975,167.4722,167.5979,20123.0
2020-03-06 14:20:00,173.35,174.09,173.19,173.74,35726.0,167.5399,168.2551,167.3853,167.9168,35726.0
2020-03-06 14:30:00,173.78,173.81,172.65,172.69,33348.0,167.9555,167.9845,166.8634,166.902,33348.0
2020-03-06 14:40:00,172.72,172.97,172.32,172.32,38699.0,166.931,167.1726,166.5444,166.5444,38699.0
2020-03-06 14:50:00,172.39,172.88,172.21,172.81,21395.0,166.6121,167.0857,166.4381,167.018,21395.0
2020-03-06 15:00:00,172.67,172.67,171.94,172.06,61528.0,166.8827,166.8827,166.1772,166.2931,61528.0
2020-03-06 15:10:00,171.98,173.58,171.98,173.36,29340.0,166.2158,167.7622,166.2158,167.5496,29340.0
2020-03-06 15:20:00,173.39,173.87,173.11,173.29,28426.0,167.5786,168.0425,167.3079,167.4819,28426.0
2020-03-06 15:30:00,173.14,174.92,172.94,173.88,54257.0,167.3369,169.0573,167.1436,168.0521,54257.0
2020-03-06 15:40:00,173.87,175.31,173.81,175.24,22312.0,168.0425,169.4342,167.9845,169.3666,22312.0
2020-03-06 15:50:00,175.62,177.4,175.62,176.51,66511.0,169.7338,171.4542,169.7338,170.594,66511.0
2020-03-09 09:30:00,163.52,165.19,162.01,164.63,150626.0,158.0394,159.6534,156.58,159.1122,150626.0
2020-03-09 09:40:00,162.5,164.0,162.43,162.48,20272.0,157.0536,158.5033,156.9859,157.0342,20272.0
2020-03-09 09:50:00,163.7,167.63,162.36,166.83,83773.0,158.2133,162.0116,156.9182,161.2384,83773.0
2020-03-09 10:00:00,166.13,167.78,165.52,167.77,50079.0,160.5619,162.1566,159.9723,162.1469,50079.0
2020-03-09 10:10:00,168.0,168.32,167.01,167.88,45292.0,162.3692,162.6785,161.4124,162.2532,45292.0
2020-03-09 10:20:00,167.87,167.89,166.46,167.03,37425.0,162.2436,162.2629,160.8808,161.4317,37425.0
2020-03-09 10:30:00,167.01,167.75,166.62,167.3,36505.0,161.4124,162.1276,161.0355,161.6927,36505.0
2020-03-09 10:40:00,167.42,167.66,166.5,166.5,28465.0,161.8087,162.0406,160.9195,160.9195,28465.0
2020-03-09 10:50:00,166.44,166.62,165.93,166.07,54028.0,160.8615,161.0355,160.3686,160.5039,54028.0
2020-03-09 11:00:00,166.08,166.29,165.73,165.94,27052.0,160.5136,160.7165,160.1753,160.3783,27052.0
2020-03-09 11:10:00,166.01,167.73,165.96,167.48,49632.0,160.4459,162.1083,160.3976,161.8666,49632.0
2020-03-09 11:20:00,167.43,167.96,167.17,167.48,37096.0,161.8183,162.3306,161.567,161.8666,37096.0
2020-03-09 11:30:00,167.37,168.59,166.83,168.24,28257.0,161.7603,162.9394,161.2384,162.6012,28257.0
2020-03-09 11:40:00,168.1,169.17,168.05,169.14,37792.0,162.4659,163.5,162.4175,163.471,37792.0
2020-03-09 11:50:00,169.05,169.26,168.51,168.64,32728.0,163.384,163.587,162.8621,162.9878,32728.0
2020-03-09 12:00:00,168.53,169.29,167.94,169.24,44128.0,162.8814,163.616,162.3112,163.5677,44128.0
2020-03-09 12:10:00,169.14,169.39,168.22,168.42,33363.0,163.471,163.7126,162.5818,162.7751,33363.0
2020-03-09 12:20:00,168.35,168.65,167.71,167.71,36458.0,162.7075,162.9974,162.0889,162.0889,36458.0
2020-03-09 12:30:00,167.75,168.12,167.05,167.72,43848.0,162.1276,162.4852,161.4511,162.0986,43848.0
2020-03-09 12:40:00,167.69,167.87,166.65,166.74,45289.0,162.0696,162.2436,161.0645,161.1514,45289.0
2020-03-09 12:50:00,166.79,167.18,166.77,167.02,27012.0,161.1998,161.5767,161.1804,161.4221,27012.0
2020-03-09 13:00:00,167.06,167.73,166.45,166.89,34603.0,161.4607,162.1083,160.8712,161.2964,34603.0
2020-03-09 13:10:00,166.76,167.45,166.75,166.89,21071.0,161.1708,161.8376,161.1611,161.2964,21071.0
2020-03-09 13:20:00,166.99,167.0,166.4,166.5,38764.0,161.3931,161.4027,160.8228,160.9195,38764.0
2020-03-09 13:30:00,166.5,166.5,165.41,165.48,40119.0,160.9195,160.9195,159.866,159.9337,40119.0
2020-03-09 13:40:00,165.45,165.77,164.91,165.64,39443.0,159.9047,160.214,159.3828,160.0883,39443.0
2020-03-09 13:50:00,165.48,165.48,164.61,164.82,42201.0,159.9337,159.9337,159.0928,159.2958,42201.0
2020-03-09 14:00:00,164.87,165.01,163.88,164.12,61344.0,159.3441,159.4794,158.3873,158.6193,61344.0
2020-03-09 14:10:00,164.05,165.77,164.02,165.32,49486.0,158.5516,160.214,158.5226,159.779,49486.0
2020-03-09 14:20:00,165.4,165.78,164.3,164.32,76290.0,159.8564,160.2236,158.7932,158.8126,76290.0
2020-03-09 14:30:00,164.23,164.78,163.75,164.58,46637.0,158.7256,159.2571,158.2617,159.0638,46637.0
2020-03-09 14:40:00,164.7,164.8,163.37,163.87,77644.0,159.1798,159.2765,157.8944,158.3776,77644.0
2020-03-09 14:50:00,163.88,165.69,163.84,165.13,51433.0,158.3873,160.1366,158.3486,159.5954,51433.0
2020-03-09 15:00:00,165.06,166.0,164.56,165.19,49098.0,159.5278,160.4362,159.0445,159.6534,49098.0
2020-03-09 15:10:00,165.23,165.46,164.43,164.95,55425.0,159.6921,159.9143,158.9189,159.4214,55425.0
2020-03-09 15:20:00,164.8,166.41,164.57,165.74,70425.0,159.2765,160.8325,159.0542,160.185,70425.0
2020-03-09 15:30:00,165.62,166.29,164.82,166.09,72078.0,160.069,160.7165,159.2958,160.5232,72078.0
2020-03-09 15:40:00,166.18,166.48,165.4,165.98,101565.0,160.6102,160.9002,159.8564,160.4169,101565.0
2020-03-09 15:50:00,165.96,165.96,163.25,163.28,162584.0,160.3976,160.3976,157.7784,157.8074,162584.0
2020-03-10 09:30:00,169.72,169.92,168.1,168.36,136285.0,164.0316,164.2249,162.4659,162.7171,136285.0
2020-03-10 09:40:00,168.31,168.31,167.38,167.82,49376.0,162.6688,162.6688,161.77,162.1952,49376.0
2020-03-10 09:50:00,167.8,168.81,167.59,168.36,19727.0,162.1759,163.1521,161.973,162.7171,19727.0
2020-03-10 10:00:00,168.37,169.4,168.15,169.4,21130.0,162.7268,163.7223,162.5142,163.7223,21130.0
2020-03-10 10:10:00,169.36,169.87,169.25,169.45,18492.0,163.6836,164.1765,163.5773,163.7706,18492.0
2020-03-10 10:20:00,169.59,169.91,168.72,168.84,16358.0,163.9059,164.2152,163.0651,163.1811,16358.0
2020-03-10 10:30:00,168.76,168.84,168.25,168.42,23943.0,163.1037,163.1811,162.6108,162.7751,23943.0
2020-03-10 10:40:00,168.51,168.6,167.11,167.11,69462.0,162.8621,162.9491,161.509,161.509,69462.0
2020-03-10 10:50:00,167.12,167.22,166.59,166.66,33758.0,161.5187,161.6154,161.0065,161.0741,33758.0
2020-03-10 11:00:00,166.64,167.62,166.27,167.52,19407.0,161.0548,162.0019,160.6972,161.9053,19407.0
2020-03-10 11:10:00,167.44,167.44,165.75,165.75,26626.0,161.828,161.828,160.1946,160.1946,26626.0
2020-03-10 11:20:00,165.85,165.89,164.39,164.45,31195.0,160.2913,160.3299,158.8802,158.9382,31195.0
2020-03-10 11:30:00,164.45,164.58,163.4,164.09,25709.0,158.9382,159.0638,157.9234,158.5903,25709.0
2020-03-10 11:40:00,164.26,165.91,163.8,165.72,38466.0,158.7546,160.3493,158.31,160.1656,38466.0
2020-03-10 11:50:00,165.62,165.62,164.31,164.87,36870.0,160.069,160.069,158.8029,159.3441,36870.0
2020-03-10 12:00:00,165.03,166.32,164.98,166.04,41129.0,159.4988,160.7455,159.4504,160.4749,41129.0
2020-03-10 12:10:00,166.24,167.53,166.22,167.33,30645.0,160.6682,161.915,160.6489,161.7217,30645.0
2020-03-10 12:20:00,167.26,167.26,166.2,166.28,24236.0,161.654,161.654,160.6295,160.7069,24236.0
2020-03-10 12:30:00,166.21,166.21,165.26,165.9,35967.0,160.6392,160.6392,159.721,160.3396,35967.0
2020-03-10 12:40:00,165.94,166.65,165.41,166.36,21923.0,160.3783,161.0645,159.866,160.7842,21923.0
2020-03-10 12:50:00,166.36,167.14,166.12,166.59,24192.0,160.7842,161.538,160.5522,161.0065,24192.0
2020-03-10 13:00:00,166.59,167.12,165.84,167.1,23060.0,161.0065,161.5187,160.2816,161.4994,23060.0
2020-03-10 13:10:00,167.22,167.89,166.74,167.41,23797.0,161.6154,162.2629,161.1514,161.799,23797.0
2020-03-10 13:20:00,167.54,167.93,167.0,167.36,13869.0,161.9246,162.3016,161.4027,161.7507,13869.0
2020-03-10 13:30:00,167.34,167.74,166.6,166.83,13352.0,161.7313,162.1179,161.0161,161.2384,13352.0
2020-03-10 13:40:00,166.9,167.21,165.92,165.98,33915.0,161.3061,161.6057,160.3589,160.4169,33915.0
2020-03-10 13:50:00,166.19,166.29,165.5,165.85,15919.0,160.6199,160.7165,159.953,160.2913,15919.0
2020-03-10 14:00:00,165.63,166.08,165.0,165.88,52282.0,160.0786,160.5136,159.4698,160.3203,52282.0
2020-03-10 14:10:00,165.87,166.62,165.77,166.3,34106.0,160.3106,161.0355,160.214,160.7262,34106.0
2020-03-10 14:20:00,166.35,166.71,165.5,166.6,77892.0,160.7745,161.1224,159.953,161.0161,77892.0
2020-03-10 14:30:00,166.66,167.55,166.47,167.27,41045.0,161.0741,161.9343,160.8905,161.6637,41045.0
2020-03-10 14:40:00,167.33,169.38,167.33,169.38,33137.0,161.7217,163.703,161.7217,163.703,33137.0
2020-03-10 14:50:00,169.33,169.34,168.44,168.63,22417.0,163.6546,163.6643,162.7945,162.9781,22417.0
2020-03-10 15:00:00,169.01,169.92,168.65,169.45,36032.0,163.3454,164.2249,162.9974,163.7706,36032.0
2020-03-10 15:10:00,169.41,170.82,169.41,170.57,322728.0,163.732,165.0947,163.732,164.8531,322728.0
2020-03-10 15:20:00,170.59,171.12,169.84,169.84,35455.0,164.8724,165.3846,164.1475,164.1475,35455.0
2020-03-10 15:30:00,170.04,170.89,169.31,170.74,41347.0,164.3408,165.1623,163.6353,165.0174,41347.0
2020-03-10 15:40:00,170.75,171.3,170.34,171.22,118167.0,165.027,165.5586,164.6308,165.4813,118167.0
2020-03-10 15:50:00,171.12,172.61,171.09,172.59,53335.0,165.3846,166.8247,165.3556,166.8054,53335.0
2020-03-11 09:30:00,168.03,168.82,167.58,167.75,86878.0,162.3982,163.1617,161.9633,162.1276,86878.0
2020-03-11 09:40:00,167.55,168.16,167.04,167.53,34518.0,161.9343,162.5238,161.4414,161.915,34518.0
2020-03-11 09:50:00,167.5,168.22,167.27,168.22,11248.0,161.886,162.5818,161.6637,162.5818,11248.0
2020-03-11 10:00:00,168.0,168.85,167.91,168.66,19928.0,162.3692,163.1907,162.2822,163.0071,19928.0
2020-03-11 10:10:00,168.74,168.75,167.94,168.13,14553.0,163.0844,163.0941,162.3112,162.4949,14553.0
2020-03-11 10:20:00,168.23,168.25,166.91,167.14,13417.0,162.5915,162.6108,161.3157,161.538,13417.0
2020-03-11 10:30:00,166.85,167.52,166.68,166.94,19964.0,161.2578,161.9053,161.0935,161.3447,19964.0
2020-03-11 10:40:00,166.79,167.1,166.31,166.36,11873.0,161.1998,161.4994,160.7359,160.7842,11873.0
2020-03-11 10:50:00,166.39,166.74,166.02,166.71,17716.0,160.8132,161.1514,160.4556,161.1224,17716.0
2020-03-11 11:00:00,166.63,167.06,166.27,166.9,17593.0,161.0451,161.4607,160.6972,161.3061,17593.0
2020-03-11 11:10:00,166.76,167.07,166.03,166.11,14710.0,161.1708,161.4704,160.4652,160.5426,14710.0
2020-03-11 11:20:00,166.11,166.22,165.51,165.86,21308.0,160.5426,160.6489,159.9627,160.3009,21308.0
2020-03-11 11:30:00,165.75,166.71,165.74,166.63,23281.0,160.1946,161.1224,160.185,161.0451,23281.0
2020-03-11 11:40:00,166.76,166.78,165.75,166.27,11023.0,161.1708,161.1901,160.1946,160.6972,11023.0
2020-03-11 11:50:00,166.39,166.56,165.93,166.47,15997.0,160.8132,160.9775,160.3686,160.8905,15997.0
2020-03-11 12:00:00,166.41,167.09,165.93,167.07,47556.0,160.8325,161.4897,160.3686,161.4704,47556.0
2020-03-11 12:10:00,167.05,167.96,167.0,167.74,23663.0,161.4511,162.3306,161.4027,162.1179,23663.0
2020-03-11 12:20:00,167.79,167.93,166.48,166.63,61226.0,162.1662,162.3016,160.9002,161.0451,61226.0
2020-03-11 12:30:00,166.61,166.72,165.76,165.76,29879.0,161.0258,161.1321,160.2043,160.2043,29879.0
2020-03-11 12:40:00,165.87,165.92,165.09,165.18,35364.0,160.3106,160.3589,159.5567,159.6437,35364.0
2020-03-11 12:50:00,165.24,165.62,164.88,165.38,38836.0,159.7017,160.069,159.3538,159.837,38836.0
2020-03-11 13:00:00,165.37,165.38,164.38,164.4,30583.0,159.8274,159.837,158.8705,158.8899,30583.0
2020-03-11 13:10:00,164.45,165.04,164.41,165.04,20677.0,158.9382,159.5084,158.8995,159.5084,20677.0
2020-03-11 13:20:00,165.03,165.46,164.72,165.23,18949.0,159.4988,159.9143,159.1991,159.6921,18949.0
2020-03-11 13:30:00,165.31,165.5,164.75,164.82,31559.0,159.7694,159.953,159.2281,159.2958,31559.0
2020-03-11 13:40:00,164.82,165.29,164.34,165.09,83327.0,159.2958,159.75,158.8319,159.5567,83327.0
2020-03-11 13:50:00,164.98,165.48,164.64,165.19,19281.0,159.4504,159.9337,159.1218,159.6534,19281.0
2020-03-11 14:00:00,165.44,165.44,164.25,164.28,45465.0,159.895,159.895,158.7449,158.7739,45465.0
2020-03-11 14:10:00,164.36,164.45,163.99,163.99,28303.0,158.8512,158.9382,158.4936,158.4936,28303.0
2020-03-11 14:20:00,164.0,164.13,163.69,163.8,58504.0,158.5033,158.6289,158.2037,158.31,58504.0
2020-03-11 14:30:00,163.86,164.68,163.8,164.38,37382.0,158.368,159.1605,158.31,158.8705,37382.0
2020-03-11 14:40:00,164.28,164.93,164.14,164.21,19953.0,158.7739,159.4021,158.6386,158.7062,19953.0
2020-03-11 14:50:00,164.19,164.53,163.78,163.94,33004.0,158.6869,159.0155,158.2907,158.4453,33004.0
2020-03-11 15:00:00,163.95,164.13,162.44,162.55,43914.0,158.455,158.6289,156.9956,157.1019,43914.0
2020-03-11 15:10:00,162.74,163.08,162.28,162.97,77496.0,157.2855,157.6141,156.8409,157.5078,77496.0
2020-03-11 15:20:00,162.95,163.39,162.18,163.39,31678.0,157.4885,157.9137,156.7443,157.9137,31678.0
2020-03-11 15:30:00,163.3,165.29,163.09,165.03,40558.0,157.8267,159.75,157.6238,159.4988,40558.0
2020-03-11 15:40:00,164.96,165.49,164.27,164.98,73357.0,159.4311,159.9433,158.7642,159.4504,73357.0
2020-03-11 15:50:00,164.86,165.55,163.75,164.24,57960.0,159.3345,160.0013,158.2617,158.7352,57960.0
2020-03-12 09:30:00,152.85,154.81,152.0,152.85,191721.0,147.727,149.6213,146.9055,147.727,191721.0
2020-03-12 09:40:00,152.85,152.85,152.85,152.85,0.0,147.727,147.727,147.727,147.727,0.0
2020-03-12 09:50:00,151.44,156.5,150.0,155.65,264694.0,146.3642,151.2547,144.9725,150.4331,264694.0
2020-03-12 10:00:00,154.92,155.42,151.53,153.05,84979.0,149.7276,150.2109,146.4512,147.9203,84979.0
2020-03-12 10:10:00,152.75,154.42,152.75,153.17,41382.0,147.6303,149.2444,147.6303,148.0363,41382.0
2020-03-12 10:20:00,153.61,154.79,153.01,153.95,228396.0,148.4615,149.602,147.8816,148.7901,228396.0
2020-03-12 10:30:00,154.07,155.23,153.82,154.46,49464.0,148.9061,150.0272,148.6645,149.283,49464.0
2020-03-12 10:40:00,154.63,155.03,153.93,154.57,40137.0,149.4473,149.8339,148.7708,149.3893,40137.0
2020-03-12 10:50:00,154.59,155.75,154.48,155.37,34894.0,149.4087,150.5298,149.3024,150.1625,34894.0
2020-03-12 11:00:00,155.13,155.23,153.74,153.9,65113.0,149.9306,150.0272,148.5872,148.7418,65113.0
2020-03-12 11:10:00,153.84,153.88,152.59,153.01,104001.0,148.6838,148.7225,147.4757,147.8816,104001.0
2020-03-12 11:20:00,153.0,153.64,152.73,153.02,24458.0,147.872,148.4905,147.611,147.8913,24458.0
2020-03-12 11:30:00,153.13,153.64,152.2,152.34,69813.0,147.9976,148.4905,147.0988,147.2341,69813.0
2020-03-12 11:40:00,152.24,152.5,151.87,151.91,87184.0,147.1374,147.3887,146.7798,146.8185,87184.0
2020-03-12 11:50:00,151.76,152.68,151.22,152.2,50430.0,146.6735,147.5627,146.1516,147.0988,50430.0
2020-03-12 12:00:00,152.18,152.18,151.0,151.01,36845.0,147.0794,147.0794,145.939,145.9487,36845.0
2020-03-12 12:10:00,151.05,152.02,150.62,151.48,46198.0,145.9873,146.9248,145.5717,146.4029,46198.0
2020-03-12 12:20:00,151.4,153.04,151.4,152.6,36930.0,146.3256,147.9106,146.3256,147.4854,36930.0
2020-03-12 12:30:00,152.4,152.46,151.83,152.24,62068.0,147.2921,147.3501,146.7412,147.1374,62068.0
2020-03-12 12:40:00,152.25,152.27,151.38,151.53,27534.0,147.1471,147.1664,146.3063,146.4512,27534.0
2020-03-12 12:50:00,151.54,157.09,151.54,156.85,55404.0,146.4609,151.8249,146.4609,151.5929,55404.0
2020-03-12 13:00:00,156.19,160.66,155.1,158.08,106712.0,150.955,155.2752,149.9016,152.7817,106712.0
2020-03-12 13:10:00,158.33,158.35,154.78,155.87,35737.0,153.0233,153.0426,149.5923,150.6458,35737.0
2020-03-12 13:20:00,155.95,156.63,155.19,156.18,126216.0,150.7231,151.3803,149.9886,150.9454,126216.0
2020-03-12 13:30:00,155.91,156.53,153.23,153.34,51317.0,150.6844,151.2836,148.0943,148.2006,51317.0
2020-03-12 13:40:00,153.0,155.01,152.94,154.75,59048.0,147.872,149.8146,147.814,149.5633,59048.0
2020-03-12 13:50:00,154.49,155.39,153.78,155.23,53338.0,149.312,150.1819,148.6258,150.0272,53338.0
2020-03-12 14:00:00,155.39,155.64,153.78,154.07,80899.0,150.1819,150.4235,148.6258,148.9061,80899.0
2020-03-12 14:10:00,154.48,154.48,152.89,152.9,32585.0,149.3024,149.3024,147.7656,147.7753,32585.0
2020-03-12 14:20:00,152.88,153.26,152.44,152.92,61649.0,147.756,148.1232,147.3307,147.7946,61649.0
2020-03-12 14:30:00,152.84,153.04,152.0,152.17,103769.0,147.7173,147.9106,146.9055,147.0698,103769.0
2020-03-12 14:40:00,152.22,153.92,152.22,153.89,79018.0,147.1181,148.7611,147.1181,148.7321,79018.0
2020-03-12 14:50:00,153.86,154.39,151.93,151.93,76532.0,148.7031,149.2154,146.8378,146.8378,76532.0
2020-03-12 15:00:00,151.97,152.91,151.4,152.42,122827.0,146.8765,147.785,146.3256,147.3114,122827.0
2020-03-12 15:10:00,152.67,153.63,151.42,151.7,123255.0,147.553,148.4808,146.3449,146.6155,123255.0
2020-03-12 15:20:00,151.57,151.89,151.01,151.16,93661.0,146.4899,146.7992,145.9487,146.0936,93661.0
2020-03-12 15:30:00,151.1,151.91,151.05,151.39,104577.0,146.0356,146.8185,145.9873,146.3159,104577.0
2020-03-12 15:40:00,151.57,152.77,151.27,152.24,104005.0,146.4899,147.6497,146.1999,147.1374,104005.0
2020-03-12 15:50:00,152.28,153.65,149.21,149.24,153233.0,147.1761,148.5002,144.209,144.238,153233.0
2020-03-13 09:30:00,158.16,158.76,155.56,155.56,120232.0,152.859,153.4389,150.3462,150.3462,120232.0
2020-03-13 09:40:00,155.41,156.24,154.28,155.2,39027.0,150.2012,151.0034,149.1091,149.9982,39027.0
2020-03-13 09:50:00,155.28,155.29,153.51,154.0,35487.0,150.0755,150.0852,148.3649,148.8384,35487.0
2020-03-13 10:00:00,154.19,155.35,153.65,154.99,75071.0,149.0221,150.1432,148.5002,149.7953,75071.0
2020-03-13 10:10:00,154.8,156.53,154.33,156.34,56577.0,149.6116,151.2836,149.1574,151.1,56577.0
2020-03-13 10:20:00,156.28,157.0,155.75,155.84,49569.0,151.042,151.7379,150.5298,150.6168,49569.0
2020-03-13 10:30:00,155.82,155.85,154.85,154.99,32285.0,150.5974,150.6264,149.66,149.7953,32285.0
2020-03-13 10:40:00,154.97,155.12,154.18,154.3,49413.0,149.7759,149.9209,149.0124,149.1284,49413.0
2020-03-13 10:50:00,154.28,154.62,152.75,152.75,47255.0,149.1091,149.4377,147.6303,147.6303,47255.0
2020-03-13 11:00:00,152.96,153.94,152.91,153.93,84340.0,147.8333,148.7805,147.785,148.7708,84340.0
2020-03-13 11:10:00,153.75,154.51,153.13,153.27,29777.0,148.5968,149.3314,147.9976,148.1329,29777.0
2020-03-13 11:20:00,153.6,153.79,151.72,151.73,33178.0,148.4519,148.6355,146.6349,146.6445,33178.0
2020-03-13 11:30:00,151.77,152.07,150.66,151.07,45953.0,146.6832,146.9731,145.6104,146.0066,45953.0
2020-03-13 11:40:00,150.94,151.04,149.75,149.75,38529.0,145.881,145.9777,144.7309,144.7309,38529.0
2020-03-13 11:50:00,149.82,152.55,149.81,151.94,34195.0,144.7985,147.437,144.7889,146.8475,34195.0
2020-03-13 12:00:00,151.93,152.16,150.66,151.53,57999.0,146.8378,147.0601,145.6104,146.4512,57999.0
2020-03-13 12:10:00,151.0,152.13,150.99,151.83,15329.0,145.939,147.0311,145.9293,146.7412,15329.0
2020-03-13 12:20:00,151.75,152.15,151.07,151.32,47027.0,146.6639,147.0504,146.0066,146.2483,47027.0
2020-03-13 12:30:00,151.28,153.26,151.28,153.11,38270.0,146.2096,148.1232,146.2096,147.9783,38270.0
2020-03-13 12:40:00,153.02,154.27,152.99,154.1,36777.0,147.8913,149.0994,147.8623,148.9351,36777.0
2020-03-13 12:50:00,154.4,154.83,153.26,153.26,21309.0,149.225,149.6406,148.1232,148.1232,21309.0
2020-03-13 13:00:00,153.18,153.6,152.6,152.79,84671.0,148.0459,148.4519,147.4854,147.669,84671.0
2020-03-13 13:10:00,152.94,153.97,152.51,153.97,47932.0,147.814,148.8094,147.3984,148.8094,47932.0
2020-03-13 13:20:00,153.94,155.08,153.86,155.02,47367.0,148.7805,149.8822,148.7031,149.8243,47367.0
2020-03-13 13:30:00,155.03,155.44,154.09,154.5,37737.0,149.8339,150.2302,148.9254,149.3217,37737.0
2020-03-13 13:40:00,154.61,155.58,154.6,155.54,36119.0,149.428,150.3655,149.4183,150.3268,36119.0
2020-03-13 13:50:00,155.54,155.9,154.94,155.34,113860.0,150.3268,150.6748,149.7469,150.1335,113860.0
2020-03-13 14:00:00,155.31,155.31,153.0,153.67,69466.0,150.1045,150.1045,147.872,148.5195,69466.0
2020-03-13 14:10:00,153.55,154.2,153.55,153.71,102115.0,148.4035,149.0317,148.4035,148.5582,102115.0
2020-03-13 14:20:00,153.68,154.04,152.87,153.08,48504.0,148.5292,148.8771,147.7463,147.9493,48504.0
2020-03-13 14:30:00,152.95,153.41,152.17,152.32,35707.0,147.8236,148.2682,147.0698,147.2148,35707.0
2020-03-13 14:40:00,152.35,153.92,152.07,153.42,125363.0,147.2437,148.7611,146.9731,148.2779,125363.0
2020-03-13 14:50:00,153.23,153.74,152.86,153.62,67580.0,148.0943,148.5872,147.7367,148.4712,67580.0
2020-03-13 15:00:00,153.59,154.93,153.59,154.39,75858.0,148.4422,149.7373,148.4422,149.2154,75858.0
2020-03-13 15:10:00,154.43,154.75,153.51,154.39,100625.0,149.254,149.5633,148.3649,149.2154,100625.0
2020-03-13 15:20:00,154.44,155.16,154.23,155.0,164607.0,149.2637,149.9596,149.0607,149.8049,164607.0
2020-03-13 15:30:00,155.2,155.2,151.55,154.84,168848.0,149.9982,149.9982,146.4706,149.6503,168848.0
2020-03-13 15:40:00,154.78,157.99,154.34,157.8,122854.0,149.5923,152.6947,149.167,152.5111,122854.0
2020-03-13 15:50:00,157.95,163.0,157.95,162.69,375745.0,152.6561,157.5368,152.6561,157.2372,375745.0
2020-03-16 09:30:00,144.4,144.4,144.4,144.4,84449.0,139.5602,139.5602,139.5602,139.5602,84449.0
2020-03-16 09:40:00,144.0,145.99,143.59,145.86,62819.0,139.1736,141.0969,138.7774,140.9713,62819.0
2020-03-16 09:50:00,145.86,148.93,144.48,147.88,76172.0,140.9713,143.9384,139.6375,142.9236,76172.0
2020-03-16 10:00:00,147.72,147.84,145.8,147.25,29033.0,142.7689,142.8849,140.9133,142.3147,29033.0
2020-03-16 10:10:00,147.27,147.8,145.97,146.21,39845.0,142.334,142.8462,141.0776,141.3095,39845.0
2020-03-16 10:20:00,146.38,147.7,146.02,147.05,41885.0,141.4738,142.7496,141.1259,142.1214,41885.0
2020-03-16 10:30:00,147.02,150.0,147.02,149.84,37257.0,142.0924,144.9725,142.0924,144.8179,37257.0
2020-03-16 10:40:00,149.9,150.56,148.89,149.66,46626.0,144.8759,145.5137,143.8997,144.6439,46626.0
2020-03-16 10:50:00,149.67,150.14,148.76,149.56,51284.0,144.6536,145.1078,143.7741,144.5473,51284.0
2020-03-16 11:00:00,149.6,150.43,149.31,150.32,20824.0,144.5859,145.3881,144.3056,145.2818,20824.0
2020-03-16 11:10:00,150.53,152.12,150.53,152.12,25537.0,145.4847,147.0215,145.4847,147.0215,25537.0
2020-03-16 11:20:00,152.35,153.04,152.0,152.46,34278.0,147.2437,147.9106,146.9055,147.3501,34278.0
2020-03-16 11:30:00,152.45,152.75,150.8,151.54,55122.0,147.3404,147.6303,145.7457,146.4609,55122.0
2020-03-16 11:40:00,151.8,151.81,150.38,150.59,46685.0,146.7122,146.7218,145.3398,145.5427,46685.0
2020-03-16 11:50:00,150.77,151.32,150.41,151.32,31266.0,145.7167,146.2483,145.3688,146.2483,31266.0
2020-03-16 12:00:00,151.33,152.23,150.96,151.17,35496.0,146.2579,147.1278,145.9003,146.1033,35496.0
2020-03-16 12:10:00,151.04,151.37,149.65,149.77,29130.0,145.9777,146.2966,144.6342,144.7502,29130.0
2020-03-16 12:20:00,149.64,150.64,149.5,149.87,47782.0,144.6246,145.5911,144.4893,144.8469,47782.0
2020-03-16 12:30:00,150.05,151.03,149.71,150.14,41006.0,145.0208,145.968,144.6922,145.1078,41006.0
2020-03-16 12:40:00,150.25,150.52,149.32,149.46,23035.0,145.2141,145.4751,144.3153,144.4506,23035.0
2020-03-16 12:50:00,149.49,149.54,148.3,148.63,81915.0,144.4796,144.5279,143.3295,143.6484,81915.0
2020-03-16 13:00:00,148.66,149.06,148.17,148.41,48715.0,143.6774,144.064,143.2038,143.4358,48715.0
2020-03-16 13:10:00,148.25,149.94,148.25,148.75,14320.0,143.2812,144.9145,143.2812,143.7644,14320.0
2020-03-16 13:20:00,148.54,149.03,148.35,148.58,65838.0,143.5614,144.035,143.3778,143.6001,65838.0
2020-03-16 13:30:00,148.31,148.31,147.0,147.35,36104.0,143.3392,143.3392,142.0731,142.4113,36104.0
2020-03-16 13:40:00,147.1,147.6,147.0,147.33,59511.0,142.1697,142.6529,142.0731,142.392,59511.0
2020-03-16 13:50:00,147.37,147.88,147.03,147.24,69092.0,142.4307,142.9236,142.1021,142.305,69092.0
2020-03-16 14:00:00,147.19,147.28,146.39,146.42,58780.0,142.2567,142.3437,141.4835,141.5125,58780.0
2020-03-16 14:10:00,146.42,146.92,146.05,146.15,24267.0,141.5125,141.9957,141.1549,141.2515,24267.0
2020-03-16 14:20:00,146.33,146.81,145.8,146.81,34062.0,141.4255,141.8894,140.9133,141.8894,34062.0
2020-03-16 14:30:00,146.91,149.0,146.64,147.68,19533.0,141.9861,144.006,141.7251,142.7303,19533.0
2020-03-16 14:40:00,147.69,147.69,146.5,147.01,98303.0,142.7399,142.7399,141.5898,142.0827,98303.0
2020-03-16 14:50:00,146.97,148.62,146.66,148.03,34087.0,142.0441,143.6388,141.7445,143.0685,34087.0
2020-03-16 15:00:00,148.05,149.11,147.64,147.82,44501.0,143.0879,144.1123,142.6916,142.8656,44501.0
2020-03-16 15:10:00,147.79,148.24,147.06,147.66,123009.0,142.8366,143.2715,142.131,142.7109,123009.0
2020-03-16 15:20:00,147.63,147.82,146.61,146.67,58841.0,142.6819,142.8656,141.6961,141.7541,58841.0
2020-03-16 15:30:00,146.53,146.54,144.19,144.63,107693.0,141.6188,141.6285,139.3572,139.7825,107693.0
2020-03-16 15:40:00,144.67,146.77,141.63,145.49,243840.0,139.8212,141.8508,136.883,140.6137,243840.0
2020-03-16 15:50:00,145.36,145.36,141.73,142.44,286779.0,140.488,140.488,136.9797,137.6659,286779.0
2020-03-17 09:30:00,145.53,146.97,143.22,143.22,77501.0,140.6523,142.0441,138.4198,138.4198,77501.0
2020-03-17 09:40:00,143.0,143.89,142.0,142.26,50615.0,138.2071,139.0673,137.2406,137.4919,50615.0
2020-03-17 09:50:00,142.3,142.42,140.32,140.73,74191.0,137.5306,137.6466,135.617,136.0132,74191.0
2020-03-17 10:00:00,140.94,142.76,140.0,142.37,72415.0,136.2162,137.9752,135.3077,137.5982,72415.0
2020-03-17 10:10:00,142.34,143.24,142.06,142.33,25850.0,137.5692,138.4391,137.2986,137.5596,25850.0
2020-03-17 10:20:00,142.86,144.16,142.42,144.16,23138.0,138.0718,139.3282,137.6466,139.3282,23138.0
2020-03-17 10:30:00,144.1,144.63,143.3,143.63,27331.0,139.2703,139.7825,138.4971,138.816,27331.0
2020-03-17 10:40:00,143.51,145.71,143.34,145.43,40894.0,138.7,140.8263,138.5357,140.5557,40894.0
2020-03-17 10:50:00,145.37,145.59,144.16,145.35,21069.0,140.4977,140.7103,139.3282,140.4784,21069.0
2020-03-17 11:00:00,145.44,147.19,144.88,146.99,24260.0,140.5653,142.2567,140.0241,142.0634,24260.0
2020-03-17 11:10:00,147.11,148.52,147.11,148.51,48847.0,142.1794,143.5421,142.1794,143.5324,48847.0
2020-03-17 11:20:00,148.43,148.67,147.13,147.62,26444.0,143.4551,143.6871,142.1987,142.6723,26444.0
2020-03-17 11:30:00,147.56,148.55,146.71,146.74,28042.0,142.6143,143.5711,141.7928,141.8218,28042.0
2020-03-17 11:40:00,146.67,148.61,146.49,148.48,62200.0,141.7541,143.6291,141.5802,143.5035,62200.0
2020-03-17 11:50:00,148.29,149.3,148.29,149.06,52152.0,143.3198,144.296,143.3198,144.064,52152.0
2020-03-17 12:00:00,149.32,151.3,148.9,151.24,62969.0,144.3153,146.2289,143.9094,146.1709,62969.0
2020-03-17 12:10:00,151.22,151.95,150.15,150.77,57630.0,146.1516,146.8572,145.1175,145.7167,57630.0
2020-03-17 12:20:00,150.57,150.69,148.6,148.66,29348.0,145.5234,145.6394,143.6194,143.6774,29348.0
2020-03-17 12:30:00,148.69,149.29,147.8,147.94,36405.0,143.7064,144.2863,142.8462,142.9816,36405.0
2020-03-17 12:40:00,148.0,148.0,147.27,147.75,32717.0,143.0395,143.0395,142.334,142.7979,32717.0
2020-03-17 12:50:00,147.6,147.66,146.51,147.33,50335.0,142.6529,142.7109,141.5995,142.392,50335.0
2020-03-17 13:00:00,147.64,148.48,146.72,146.72,30960.0,142.6916,143.5035,141.8024,141.8024,30960.0
2020-03-17 13:10:00,146.48,146.48,145.47,146.21,54769.0,141.5705,141.5705,140.5943,141.3095,54769.0
2020-03-17 13:20:00,146.07,146.65,145.83,146.57,54245.0,141.1742,141.7348,140.9423,141.6575,54245.0
2020-03-17 13:30:00,146.52,147.79,146.18,147.78,72490.0,141.6091,142.8366,141.2805,142.8269,72490.0
2020-03-17 13:40:00,147.85,148.74,147.62,148.46,47848.0,142.8946,143.7547,142.6723,143.4841,47848.0
2020-03-17 13:50:00,148.39,148.72,147.9,148.2,30441.0,143.4165,143.7354,142.9429,143.2328,30441.0
2020-03-17 14:00:00,148.19,149.22,147.52,149.07,56073.0,143.2232,144.2187,142.5756,144.0737,56073.0
2020-03-17 14:10:00,149.18,150.09,148.94,150.09,61015.0,144.18,145.0595,143.948,145.0595,61015.0
2020-03-17 14:20:00,150.06,150.09,148.44,149.61,43089.0,145.0305,145.0595,143.4648,144.5956,43089.0
2020-03-17 14:30:00,150.16,150.75,149.85,150.2,54996.0,145.1271,145.6974,144.8275,145.1658,54996.0
2020-03-17 14:40:00,150.13,150.45,148.14,148.18,62754.0,145.0982,145.4074,143.1749,143.2135,62754.0
2020-03-17 14:50:00,148.23,148.92,147.51,148.76,56850.0,143.2618,143.9287,142.566,143.7741,56850.0
2020-03-17 15:00:00,148.85,148.88,146.7,147.98,90411.0,143.8611,143.89,141.7831,143.0202,90411.0
2020-03-17 15:10:00,147.66,148.52,147.52,147.91,117898.0,142.7109,143.5421,142.5756,142.9526,117898.0
2020-03-17 15:20:00,147.72,147.87,146.91,147.02,57968.0,142.7689,142.9139,141.9861,142.0924,57968.0
2020-03-17 15:30:00,147.16,149.34,146.88,149.05,120367.0,142.2277,144.3346,141.9571,144.0544,120367.0
2020-03-17 15:40:00,149.19,150.61,148.67,149.48,259049.0,144.1897,145.5621,143.6871,144.4699,259049.0
2020-03-17 15:50:00,149.76,150.75,148.17,150.75,131573.0,144.7406,145.6974,143.2038,145.6974,131573.0
2020-03-18 09:30:00,140.55,143.74,140.5,141.93,111955.0,135.8392,138.9223,135.7909,137.173,111955.0
2020-03-18 09:40:00,142.02,143.12,141.59,142.19,33566.0,137.26,138.3231,136.8444,137.4243,33566.0
2020-03-18 09:50:00,142.21,144.61,141.92,143.85,23459.0,137.4436,139.7632,137.1633,139.0286,23459.0
2020-03-18 10:00:00,143.48,145.71,143.47,144.47,29818.0,138.671,140.8263,138.6614,139.6279,29818.0
2020-03-18 10:10:00,144.34,145.08,143.97,143.97,26574.0,139.5022,140.2174,139.1446,139.1446,26574.0
2020-03-18 10:20:00,143.91,144.54,143.28,144.53,14272.0,139.0866,139.6955,138.4777,139.6858,14272.0
2020-03-18 10:30:00,144.75,145.0,143.79,144.34,17733.0,139.8985,140.1401,138.9706,139.5022,17733.0
2020-03-18 10:40:00,144.24,144.94,143.5,143.89,29786.0,139.4056,140.0821,138.6904,139.0673,29786.0
2020-03-18 10:50:00,143.94,143.96,142.42,142.82,37322.0,139.1156,139.135,137.6466,138.0332,37322.0
2020-03-18 11:00:00,142.74,143.05,141.5,141.63,25935.0,137.9558,138.2555,136.7574,136.883,25935.0
2020-03-18 11:10:00,141.65,141.65,141.0,141.41,26922.0,136.9024,136.9024,136.2742,136.6704,26922.0
2020-03-18 11:20:00,141.6,142.31,141.26,141.39,45189.0,136.854,137.5403,136.5254,136.6511,45189.0
2020-03-18 11:30:00,141.38,142.13,141.05,141.55,36928.0,136.6414,137.3663,136.3225,136.8057,36928.0
2020-03-18 11:40:00,141.4,142.02,140.76,141.8,73879.0,136.6608,137.26,136.0422,137.0473,73879.0
2020-03-18 11:50:00,142.27,143.3,142.26,143.22,17887.0,137.5016,138.4971,137.4919,138.4198,17887.0
2020-03-18 12:00:00,143.09,143.27,142.02,142.75,55641.0,138.2941,138.4681,137.26,137.9655,55641.0
2020-03-18 12:10:00,142.6,143.24,141.05,141.19,55025.0,137.8205,138.4391,136.3225,136.4578,55025.0
2020-03-18 12:20:00,141.31,142.44,141.0,142.28,153074.0,136.5738,137.6659,136.2742,137.5113,153074.0
2020-03-18 12:30:00,142.45,142.53,141.01,141.27,43388.0,137.6756,137.7529,136.2838,136.5351,43388.0
2020-03-18 12:40:00,141.23,141.75,140.56,140.58,348664.0,136.4965,136.999,135.8489,135.8682,348664.0
2020-03-18 12:50:00,140.57,140.85,139.64,139.65,102243.0,135.8586,136.1292,134.9597,134.9694,102243.0
2020-03-18 13:00:00,139.65,139.65,139.65,139.65,0.0,134.9694,134.9694,134.9694,134.9694,0.0
2020-03-18 13:10:00,138.95,140.0,138.0,139.18,70521.0,134.2929,135.3077,133.3747,134.5152,70521.0
2020-03-18 13:20:00,139.03,139.75,137.86,137.97,74724.0,134.3702,135.0661,133.2394,133.3457,74724.0
2020-03-18 13:30:00,137.81,138.42,136.2,137.88,67525.0,133.1911,133.7806,131.635,133.2587,67525.0
2020-03-18 13:40:00,137.73,139.01,137.09,138.03,47778.0,133.1138,134.3509,132.4952,133.4037,47778.0
2020-03-18 13:50:00,138.19,138.5,137.21,137.42,42016.0,133.5583,133.858,132.6112,132.8141,42016.0
2020-03-18 14:00:00,137.72,137.72,136.67,137.03,39725.0,133.1041,133.1041,132.0893,132.4372,39725.0
2020-03-18 14:10:00,136.95,137.15,136.01,136.19,50804.0,132.3599,132.5532,131.4514,131.6254,50804.0
2020-03-18 14:20:00,136.02,136.56,135.41,136.25,49056.0,131.4611,131.983,130.8715,131.6834,49056.0
2020-03-18 14:30:00,136.41,138.12,135.63,137.94,100332.0,131.838,133.4907,131.0841,133.3167,100332.0
2020-03-18 14:40:00,138.32,138.39,136.75,137.71,51446.0,133.684,133.7516,132.1666,133.0944,51446.0
2020-03-18 14:50:00,137.86,139.92,137.54,139.8,42285.0,133.2394,135.2304,132.9301,135.1144,42285.0
2020-03-18 15:00:00,139.92,140.25,138.4,139.26,119953.0,135.2304,135.5493,133.7613,134.5925,119953.0
2020-03-18 15:10:00,139.71,140.48,138.85,139.41,164398.0,135.0274,135.7716,134.1962,134.7375,164398.0
2020-03-18 15:20:00,139.29,139.73,138.0,138.05,151693.0,134.6215,135.0467,133.3747,133.423,151693.0
2020-03-18 15:30:00,138.02,139.25,137.34,137.73,120906.0,133.394,134.5828,132.7368,133.1138,120906.0
2020-03-18 15:40:00,137.79,140.0,137.65,139.93,100067.0,133.1717,135.3077,133.0364,135.24,100067.0
2020-03-18 15:50:00,140.27,143.73,139.99,143.73,148027.0,135.5686,138.9127,135.298,138.9127,148027.0
2020-03-19 09:30:00,141.79,142.3,140.34,140.51,100385.0,137.0377,137.5306,135.6363,135.8006,100385.0
2020-03-19 09:40:00,140.04,140.26,139.0,139.95,70711.0,135.3463,135.559,134.3412,135.2594,70711.0
2020-03-19 09:50:00,140.06,143.37,140.06,143.18,30145.0,135.3657,138.5647,135.3657,138.3811,30145.0
2020-03-19 10:00:00,142.89,144.32,142.37,144.2,73446.0,138.1008,139.4829,137.5982,139.3669,73446.0
2020-03-19 10:10:00,144.34,146.4,143.88,145.03,43990.0,139.5022,141.4932,139.0576,140.1691,43990.0
2020-03-19 10:20:00,145.15,145.4,144.27,145.37,36956.0,140.2851,140.5267,139.4346,140.4977,36956.0
2020-03-19 10:30:00,145.4,146.43,144.02,144.1,20527.0,140.5267,141.5222,139.1929,139.2703,20527.0
2020-03-19 10:40:00,144.26,144.26,143.0,143.19,28560.0,139.4249,139.4249,138.2071,138.3908,28560.0
2020-03-19 10:50:00,143.34,144.45,142.66,143.83,57584.0,138.5357,139.6085,137.8785,139.0093,57584.0
2020-03-19 11:00:00,143.76,144.62,143.43,143.72,30089.0,138.9417,139.7728,138.6227,138.903,30089.0
2020-03-19 11:10:00,143.67,145.06,143.37,144.84,26313.0,138.8547,140.1981,138.5647,139.9855,26313.0
2020-03-19 11:20:00,145.08,147.47,144.79,147.09,29709.0,140.2174,142.5273,139.9371,142.16,29709.0
2020-03-19 11:30:00,147.16,147.95,146.16,147.0,23654.0,142.2277,142.9912,141.2612,142.0731,23654.0
2020-03-19 11:40:00,147.06,147.46,146.46,147.15,21636.0,142.131,142.5176,141.5512,142.218,21636.0
2020-03-19 11:50:00,147.15,147.63,146.0,146.0,22870.0,142.218,142.6819,141.1066,141.1066,22870.0
2020-03-19 12:00:00,145.88,146.13,145.12,145.3,25576.0,140.9906,141.2322,140.2561,140.43,25576.0
2020-03-19 12:10:00,145.15,145.15,144.15,144.48,28875.0,140.2851,140.2851,139.3186,139.6375,28875.0
2020-03-19 12:20:00,144.57,145.26,143.9,144.74,22818.0,139.7245,140.3914,139.077,139.8888,22818.0
2020-03-19 12:30:00,144.92,144.92,143.95,144.71,30791.0,140.0628,140.0628,139.1253,139.8598,30791.0
2020-03-19 12:40:00,144.57,146.5,144.57,145.87,32552.0,139.7245,141.5898,139.7245,140.9809,32552.0
2020-03-19 12:50:00,145.89,147.07,145.88,146.11,42508.0,141.0003,142.1407,140.9906,141.2129,42508.0
2020-03-19 13:00:00,146.52,146.56,145.63,146.25,28374.0,141.6091,141.6478,140.749,141.3482,28374.0
2020-03-19 13:10:00,146.24,146.79,145.75,146.21,36312.0,141.3385,141.8701,140.865,141.3095,36312.0
2020-03-19 13:20:00,146.14,146.76,145.86,146.07,38105.0,141.2419,141.8411,140.9713,141.1742,38105.0
2020-03-19 13:30:00,145.89,146.5,145.77,146.36,17462.0,141.0003,141.5898,140.8843,141.4545,17462.0
2020-03-19 13:40:00,146.26,147.2,145.94,147.16,27418.0,141.3579,142.2664,141.0486,142.2277,27418.0
2020-03-19 13:50:00,147.02,148.74,147.02,148.04,67310.0,142.0924,143.7547,142.0924,143.0782,67310.0
2020-03-19 14:00:00,147.97,148.15,146.72,147.06,49491.0,143.0105,143.1845,141.8024,142.131,49491.0
2020-03-19 14:10:00,146.81,147.92,146.76,147.87,31249.0,141.8894,142.9622,141.8411,142.9139,31249.0
2020-03-19 14:20:00,147.44,148.28,147.42,147.72,30984.0,142.4983,143.3102,142.479,142.7689,30984.0
2020-03-19 14:30:00,147.71,148.77,147.6,148.77,42861.0,142.7593,143.7837,142.6529,143.7837,42861.0
2020-03-19 14:40:00,148.94,149.56,148.56,148.9,51444.0,143.948,144.5473,143.5808,143.9094,51444.0
2020-03-19 14:50:00,148.75,149.18,147.29,147.89,68085.0,143.7644,144.18,142.3533,142.9332,68085.0
2020-03-19 15:00:00,147.88,147.89,146.3,146.5,75585.0,142.9236,142.9332,141.3965,141.5898,75585.0
2020-03-19 15:10:00,146.27,147.57,145.86,147.17,80302.0,141.3675,142.624,140.9713,142.2374,80302.0
2020-03-19 15:20:00,147.22,148.36,146.88,147.69,102516.0,142.2857,143.3875,141.9571,142.7399,102516.0
2020-03-19 15:30:00,147.8,148.34,146.84,147.32,182823.0,142.8462,143.3681,141.9184,142.3823,182823.0
2020-03-19 15:40:00,147.31,148.4,146.89,147.0,163008.0,142.3727,143.4261,141.9667,142.0731,163008.0
2020-03-19 15:50:00,146.87,146.87,145.06,145.32,198569.0,141.9474,141.9474,140.1981,140.4494,198569.0
2020-03-20 09:30:00,147.21,148.25,146.54,146.54,82178.0,142.276,143.2812,141.6285,141.6285,82178.0
2020-03-20 09:40:00,146.85,147.09,144.81,145.77,48324.0,141.9281,142.16,139.9565,140.8843,48324.0
2020-03-20 09:50:00,145.07,146.77,145.07,146.2,21618.0,140.2077,141.8508,140.2077,141.2999,21618.0
2020-03-20 10:00:00,146.17,147.24,145.93,146.25,38036.0,141.2709,142.305,141.0389,141.3482,38036.0
2020-03-20 10:10:00,146.36,147.06,145.92,146.65,40037.0,141.4545,142.131,141.0293,141.7348,40037.0
2020-03-20 10:20:00,146.56,147.77,146.36,147.76,26123.0,141.6478,142.8173,141.4545,142.8076,26123.0
2020-03-20 10:30:00,147.54,148.5,147.53,148.28,41755.0,142.595,143.5228,142.5853,143.3102,41755.0
2020-03-20 10:40:00,148.42,148.5,147.21,148.23,40739.0,143.4455,143.5228,142.276,143.2618,40739.0
2020-03-20 10:50:00,148.27,149.34,148.21,149.13,19977.0,143.3005,144.3346,143.2425,144.1317,19977.0
2020-03-20 11:00:00,149.3,149.35,148.19,148.82,22729.0,144.296,144.3443,143.2232,143.8321,22729.0
2020-03-20 11:10:00,148.98,149.42,147.84,147.86,29086.0,143.9867,144.4119,142.8849,142.9042,29086.0
2020-03-20 11:20:00,147.67,147.67,145.7,146.7,32782.0,142.7206,142.7206,140.8166,141.7831,32782.0
2020-03-20 11:30:00,146.43,147.26,146.0,146.94,45039.0,141.5222,142.3243,141.1066,142.0151,45039.0
2020-03-20 11:40:00,146.72,147.09,146.05,146.4,20077.0,141.8024,142.16,141.1549,141.4932,20077.0
2020-03-20 11:50:00,146.45,146.83,145.81,146.11,29013.0,141.5415,141.9088,140.9229,141.2129,29013.0
2020-03-20 12:00:00,146.18,146.43,144.24,144.45,28382.0,141.2805,141.5222,139.4056,139.6085,28382.0
2020-03-20 12:10:00,144.54,145.32,144.36,144.4,31339.0,139.6955,140.4494,139.5215,139.5602,31339.0
2020-03-20 12:20:00,144.68,144.71,143.01,143.47,32274.0,139.8308,139.8598,138.2168,138.6614,32274.0
2020-03-20 12:30:00,143.3,144.95,143.29,144.16,99523.0,138.4971,140.0918,138.4874,139.3282,99523.0
2020-03-20 12:40:00,144.13,145.13,143.62,145.01,28823.0,139.2993,140.2657,138.8063,140.1498,28823.0
2020-03-20 12:50:00,144.93,146.0,144.79,144.79,24646.0,140.0724,141.1066,139.9371,139.9371,24646.0
2020-03-20 13:00:00,144.95,145.82,144.75,145.68,21009.0,140.0918,140.9326,139.8985,140.7973,21009.0
2020-03-20 13:10:00,145.74,146.17,145.18,145.82,44622.0,140.8553,141.2709,140.3141,140.9326,44622.0
2020-03-20 13:20:00,145.53,145.6,144.37,144.72,51439.0,140.6523,140.72,139.5312,139.8695,51439.0
2020-03-20 13:30:00,144.97,145.37,144.25,145.05,31912.0,140.1111,140.4977,139.4152,140.1884,31912.0
2020-03-20 13:40:00,144.95,145.31,144.48,144.69,45546.0,140.0918,140.4397,139.6375,139.8405,45546.0
2020-03-20 13:50:00,144.56,144.94,144.56,144.92,76256.0,139.7148,140.0821,139.7148,140.0628,76256.0
2020-03-20 14:00:00,144.94,145.67,144.54,145.17,75347.0,140.0821,140.7876,139.6955,140.3044,75347.0
2020-03-20 14:10:00,145.17,145.3,143.54,143.77,108229.0,140.3044,140.43,138.729,138.9513,108229.0
2020-03-20 14:20:00,143.93,144.29,142.85,143.33,82113.0,139.106,139.4539,138.0622,138.5261,82113.0
2020-03-20 14:30:00,143.32,143.77,142.42,142.89,46593.0,138.5164,138.9513,137.6466,138.1008,46593.0
2020-03-20 14:40:00,142.82,143.35,142.28,143.11,33361.0,138.0332,138.5454,137.5113,138.3134,33361.0
2020-03-20 14:50:00,143.02,143.4,141.23,141.75,55011.0,138.2265,138.5937,136.4965,136.999,55011.0
2020-03-20 15:00:00,141.82,142.59,141.31,141.83,57709.0,137.0667,137.8109,136.5738,137.0763,57709.0
2020-03-20 15:10:00,141.77,142.26,140.59,140.63,70555.0,137.0184,137.4919,135.8779,135.9166,70555.0
2020-03-20 15:20:00,140.73,142.95,140.72,142.48,210322.0,136.0132,138.1588,136.0035,137.7046,210322.0
2020-03-20 15:30:00,142.29,143.21,141.12,141.39,763208.0,137.5209,138.4101,136.3901,136.6511,763208.0
2020-03-20 15:40:00,141.39,142.03,140.16,140.17,90286.0,136.6511,137.2696,135.4623,135.472,90286.0
2020-03-20 15:50:00,140.1,140.35,139.1,139.32,162542.0,135.4043,135.6459,134.4378,134.6505,162542.0
2020-03-23 09:30:00,138.43,139.0,135.47,135.82,304926.0,133.7903,134.3412,130.9295,131.2678,304926.0
2020-03-23 09:40:00,135.83,137.5,135.52,137.17,93278.0,131.2774,132.8915,130.9778,132.5725,93278.0
2020-03-23 09:50:00,136.94,139.31,136.54,139.22,44438.0,132.3502,134.6408,131.9636,134.5538,44438.0
2020-03-23 10:00:00,139.17,139.37,137.84,138.69,50099.0,134.5055,134.6988,133.2201,134.0416,50099.0
2020-03-23 10:10:00,138.7,140.05,138.18,138.18,41352.0,134.0512,135.356,133.5487,133.5487,41352.0
2020-03-23 10:20:00,138.25,139.02,137.67,138.81,31511.0,133.6163,134.3605,133.0558,134.1576,31511.0
2020-03-23 10:30:00,138.52,139.12,137.8,138.42,41948.0,133.8773,134.4572,133.1814,133.7806,41948.0
2020-03-23 10:40:00,138.25,139.22,137.77,138.03,42554.0,133.6163,134.5538,133.1524,133.4037,42554.0
2020-03-23 10:50:00,137.97,138.12,136.65,136.72,119264.0,133.3457,133.4907,132.07,132.1376,119264.0
2020-03-23 11:00:00,136.66,137.22,136.3,136.92,112975.0,132.0796,132.6209,131.7317,132.3309,112975.0
2020-03-23 11:10:00,137.09,137.47,136.16,136.27,43722.0,132.4952,132.8625,131.5964,131.7027,43722.0
2020-03-23 11:20:00,136.23,136.23,134.76,134.82,146584.0,131.664,131.664,130.2433,130.3013,146584.0
2020-03-23 11:30:00,134.87,135.75,134.66,135.0,30691.0,130.3496,131.2001,130.1467,130.4753,30691.0
2020-03-23 11:40:00,134.89,134.9,133.57,133.82,37726.0,130.3689,130.3786,129.0932,129.3348,37726.0
2020-03-23 11:50:00,134.05,135.26,133.69,135.05,57756.0,129.5571,130.7265,129.2092,130.5236,57756.0
2020-03-23 12:00:00,135.14,136.18,135.0,135.0,53659.0,130.6106,131.6157,130.4753,130.4753,53659.0
2020-03-23 12:10:00,134.88,137.11,134.62,136.83,70409.0,130.3593,132.5145,130.108,132.2439,70409.0
2020-03-23 12:20:00,136.82,137.22,136.2,136.21,29487.0,132.2343,132.6209,131.635,131.6447,29487.0
2020-03-23 12:30:00,136.39,137.34,135.81,137.07,44073.0,131.8187,132.7368,131.2581,132.4759,44073.0
2020-03-23 12:40:00,137.25,139.42,137.0,139.42,44224.0,132.6498,134.7471,132.4082,134.7471,44224.0
2020-03-23 12:50:00,139.25,140.2,138.74,139.74,24671.0,134.5828,135.501,134.0899,135.0564,24671.0
2020-03-23 13:00:00,139.83,139.84,138.72,139.11,62770.0,135.1434,135.153,134.0706,134.4475,62770.0
2020-03-23 13:10:00,139.19,140.79,139.12,139.89,90838.0,134.5248,136.0712,134.4572,135.2014,90838.0
2020-03-23 13:20:00,140.0,140.17,138.37,138.37,41472.0,135.3077,135.472,133.7323,133.7323,41472.0
2020-03-23 13:30:00,138.36,138.56,137.5,137.94,206519.0,133.7226,133.9159,132.8915,133.3167,206519.0
2020-03-23 13:40:00,137.88,139.49,137.18,139.43,47559.0,133.2587,134.8148,132.5822,134.7568,47559.0
2020-03-23 13:50:00,139.19,139.33,136.51,137.1,40267.0,134.5248,134.6601,131.9346,132.5049,40267.0
2020-03-23 14:00:00,137.05,137.68,136.03,136.45,38980.0,132.4565,133.0654,131.4707,131.8767,38980.0
2020-03-23 14:10:00,136.27,137.59,136.26,136.74,47489.0,131.7027,132.9785,131.693,132.1569,47489.0
2020-03-23 14:20:00,136.68,137.99,135.9,137.65,64344.0,132.099,133.365,131.3451,133.0364,64344.0
2020-03-23 14:30:00,137.65,137.7,136.45,136.87,51991.0,133.0364,133.0848,131.8767,132.2826,51991.0
2020-03-23 14:40:00,136.89,138.41,136.72,138.41,66599.0,132.3019,133.771,132.1376,133.771,66599.0
2020-03-23 14:50:00,138.25,138.3,136.63,136.65,56874.0,133.6163,133.6647,132.0506,132.07,56874.0
2020-03-23 15:00:00,136.76,137.78,136.23,136.98,101206.0,132.1763,133.1621,131.664,132.3889,101206.0
2020-03-23 15:10:00,136.8,136.81,136.2,136.2,48594.0,132.2149,132.2246,131.635,131.635,48594.0
2020-03-23 15:20:00,136.19,136.19,135.28,135.61,78845.0,131.6254,131.6254,130.7459,131.0648,78845.0
2020-03-23 15:30:00,135.66,136.37,135.03,135.91,204736.0,131.1131,131.7993,130.5043,131.3548,204736.0
2020-03-23 15:40:00,135.97,137.13,135.59,136.25,151467.0,131.4127,132.5339,131.0455,131.6834,151467.0
2020-03-23 15:50:00,136.19,138.67,136.0,137.36,207625.0,131.6254,134.0223,131.4417,132.7562,207625.0
2020-03-24 09:30:00,144.94,147.17,144.47,145.87,146586.0,140.0821,142.2374,139.6279,140.9809,146586.0
2020-03-24 09:40:00,145.88,146.14,144.81,145.57,44294.0,140.9906,141.2419,139.9565,140.691,44294.0
2020-03-24 09:50:00,145.58,146.5,145.09,145.47,45181.0,140.7007,141.5898,140.2271,140.5943,45181.0
2020-03-24 10:00:00,145.29,146.38,145.09,146.2,37522.0,140.4204,141.4738,140.2271,141.2999,37522.0
2020-03-24 10:10:00,145.92,147.26,145.66,147.03,31478.0,141.0293,142.3243,140.778,142.1021,31478.0
2020-03-24 10:20:00,147.21,148.2,146.71,147.45,48957.0,142.276,143.2328,141.7928,142.508,48957.0
2020-03-24 10:30:00,147.57,147.69,146.9,147.43,30467.0,142.624,142.7399,141.9764,142.4886,30467.0
2020-03-24 10:40:00,147.23,147.54,146.17,146.17,33826.0,142.2954,142.595,141.2709,141.2709,33826.0
2020-03-24 10:50:00,146.28,146.83,146.19,146.72,36917.0,141.3772,141.9088,141.2902,141.8024,36917.0
2020-03-24 11:00:00,146.7,147.25,145.85,146.35,78471.0,141.7831,142.3147,140.9616,141.4448,78471.0
2020-03-24 11:10:00,146.28,147.13,146.18,146.78,25515.0,141.3772,142.1987,141.2805,141.8604,25515.0
2020-03-24 11:20:00,146.78,147.49,146.68,147.31,28643.0,141.8604,142.5466,141.7638,142.3727,28643.0
2020-03-24 11:30:00,147.38,148.0,146.86,148.0,25143.0,142.4403,143.0395,141.9378,143.0395,25143.0
2020-03-24 11:40:00,147.99,148.26,147.36,147.54,54651.0,143.0299,143.2908,142.421,142.595,54651.0
2020-03-24 11:50:00,147.61,148.35,147.15,148.28,26586.0,142.6626,143.3778,142.218,143.3102,26586.0
2020-03-24 12:00:00,148.34,148.64,148.02,148.09,42590.0,143.3681,143.6581,143.0589,143.1265,42590.0
2020-03-24 12:10:00,148.19,148.54,147.96,148.53,26772.0,143.2232,143.5614,143.0009,143.5518,26772.0
2020-03-24 12:20:00,148.42,149.18,148.28,149.18,42652.0,143.4455,144.18,143.3102,144.18,42652.0
2020-03-24 12:30:00,149.17,149.84,148.9,149.84,49304.0,144.1703,144.8179,143.9094,144.8179,49304.0
2020-03-24 12:40:00,149.6,149.71,148.83,148.95,25231.0,144.5859,144.6922,143.8417,143.9577,25231.0
2020-03-24 12:50:00,148.96,149.01,147.88,147.88,24201.0,143.9674,144.0157,142.9236,142.9236,24201.0
2020-03-24 13:00:00,147.86,148.5,147.01,147.01,33756.0,142.9042,143.5228,142.0827,142.0827,33756.0
2020-03-24 13:10:00,147.19,147.67,146.83,147.08,34649.0,142.2567,142.7206,141.9088,142.1504,34649.0
2020-03-24 13:20:00,147.01,147.74,146.46,147.46,48709.0,142.0827,142.7883,141.5512,142.5176,48709.0
2020-03-24 13:30:00,147.38,147.91,147.38,147.81,35954.0,142.4403,142.9526,142.4403,142.8559,35954.0
2020-03-24 13:40:00,147.7,147.85,146.64,146.64,41523.0,142.7496,142.8946,141.7251,141.7251,41523.0
2020-03-24 13:50:00,146.8,146.8,145.91,146.07,54817.0,141.8798,141.8798,141.0196,141.1742,54817.0
2020-03-24 14:00:00,146.13,146.42,145.23,145.34,48676.0,141.2322,141.5125,140.3624,140.4687,48676.0
2020-03-24 14:10:00,145.28,146.24,144.84,145.86,32424.0,140.4107,141.3385,139.9855,140.9713,32424.0
2020-03-24 14:20:00,145.94,146.71,145.71,146.5,42589.0,141.0486,141.7928,140.8263,141.5898,42589.0
2020-03-24 14:30:00,146.44,147.43,146.04,147.43,52253.0,141.5318,142.4886,141.1452,142.4886,52253.0
2020-03-24 14:40:00,147.38,147.48,146.41,146.81,75057.0,142.4403,142.537,141.5028,141.8894,75057.0
2020-03-24 14:50:00,146.77,148.34,146.65,148.34,58743.0,141.8508,143.3681,141.7348,143.3681,58743.0
2020-03-24 15:00:00,148.32,149.0,148.14,148.96,53428.0,143.3488,144.006,143.1749,143.9674,53428.0
2020-03-24 15:10:00,148.95,149.05,148.28,148.64,84150.0,143.9577,144.0544,143.3102,143.6581,84150.0
2020-03-24 15:20:00,148.58,148.94,148.4,148.77,103093.0,143.6001,143.948,143.4261,143.7837,103093.0
2020-03-24 15:30:00,148.81,149.25,148.53,149.13,102730.0,143.8224,144.2476,143.5518,144.1317,102730.0
2020-03-24 15:40:00,149.17,149.58,148.29,148.56,46159.0,144.1703,144.5666,143.3198,143.5808,46159.0
2020-03-24 15:50:00,148.64,150.21,148.63,150.06,84863.0,143.6581,145.1755,143.6484,145.0305,84863.0
2020-03-25 09:30:00,151.7,153.97,149.95,153.7,115080.0,146.6155,148.8094,144.9242,148.5485,115080.0
2020-03-25 09:40:00,153.48,153.7,151.74,151.83,53612.0,148.3359,148.5485,146.6542,146.7412,53612.0
2020-03-25 09:50:00,152.16,152.16,149.84,149.96,46156.0,147.0601,147.0601,144.8179,144.9339,46156.0
2020-03-25 10:00:00,149.97,150.17,148.76,149.48,53078.0,144.9435,145.1368,143.7741,144.4699,53078.0
2020-03-25 10:10:00,149.43,149.43,147.89,148.9,16387.0,144.4216,144.4216,142.9332,143.9094,16387.0
2020-03-25 10:20:00,148.8,149.7,148.54,149.39,35981.0,143.8127,144.6826,143.5614,144.383,35981.0
2020-03-25 10:30:00,149.73,150.7,149.53,150.58,19151.0,144.7116,145.649,144.5183,145.5331,19151.0
2020-03-25 10:40:00,150.59,151.18,149.83,150.13,29839.0,145.5427,146.113,144.8082,145.0982,29839.0
2020-03-25 10:50:00,150.08,151.11,150.01,151.1,10058.0,145.0498,146.0453,144.9822,146.0356,10058.0
2020-03-25 11:00:00,151.09,151.84,150.67,151.77,28124.0,146.026,146.7508,145.6201,146.6832,28124.0
2020-03-25 11:10:00,151.65,151.75,150.72,151.33,23904.0,146.5672,146.6639,145.6684,146.2579,23904.0
2020-03-25 11:20:00,151.39,151.94,150.79,151.18,18885.0,146.3159,146.8475,145.736,146.113,18885.0
2020-03-25 11:30:00,151.11,151.92,150.9,151.33,21376.0,146.0453,146.8282,145.8423,146.2579,21376.0
2020-03-25 11:40:00,151.37,151.66,150.6,151.65,17436.0,146.2966,146.5769,145.5524,146.5672,17436.0
2020-03-25 11:50:00,151.79,151.8,151.11,151.5,27634.0,146.7025,146.7122,146.0453,146.4222,27634.0
2020-03-25 12:00:00,151.64,152.75,151.64,152.49,44453.0,146.5575,147.6303,146.5575,147.3791,44453.0
2020-03-25 12:10:00,152.44,153.21,152.3,152.93,19625.0,147.3307,148.0749,147.1954,147.8043,19625.0
2020-03-25 12:20:00,152.99,153.99,152.86,153.75,323093.0,147.8623,148.8288,147.7367,148.5968,323093.0
2020-03-25 12:30:00,153.55,154.15,153.08,154.05,21184.0,148.4035,148.9834,147.9493,148.8868,21184.0
2020-03-25 12:40:00,153.96,154.54,153.86,154.3,24349.0,148.7998,149.3603,148.7031,149.1284,24349.0
2020-03-25 12:50:00,154.19,154.56,153.44,153.87,29353.0,149.0221,149.3797,148.2972,148.7128,29353.0
2020-03-25 13:00:00,153.91,155.44,153.8,155.44,21528.0,148.7515,150.2302,148.6451,150.2302,21528.0
2020-03-25 13:10:00,155.44,155.82,154.87,155.75,61119.0,150.2302,150.5974,149.6793,150.5298,61119.0
2020-03-25 13:20:00,155.73,155.84,155.17,155.49,29180.0,150.5105,150.6168,149.9692,150.2785,29180.0
2020-03-25 13:30:00,155.65,156.31,155.15,156.12,73074.0,150.4331,151.071,149.9499,150.8874,73074.0
2020-03-25 13:40:00,156.2,157.15,156.11,156.71,40808.0,150.9647,151.8829,150.8777,151.4576,40808.0
2020-03-25 13:50:00,156.8,157.02,155.52,155.86,30244.0,151.5446,151.7572,150.3075,150.6361,30244.0
2020-03-25 14:00:00,155.87,156.06,154.1,154.49,43581.0,150.6458,150.8294,148.9351,149.312,43581.0
2020-03-25 14:10:00,154.71,156.0,154.5,155.93,45057.0,149.5246,150.7714,149.3217,150.7038,45057.0
2020-03-25 14:20:00,155.89,156.24,154.97,155.56,24737.0,150.6651,151.0034,149.7759,150.3462,24737.0
2020-03-25 14:30:00,155.45,155.58,154.28,154.97,52530.0,150.2398,150.3655,149.1091,149.7759,52530.0
2020-03-25 14:40:00,154.88,155.6,154.45,155.4,58640.0,149.6889,150.3848,149.2734,150.1915,58640.0
2020-03-25 14:50:00,155.53,156.02,154.58,155.66,77702.0,150.3172,150.7907,149.399,150.4428,77702.0
2020-03-25 15:00:00,155.6,156.18,155.32,155.95,90328.0,150.3848,150.9454,150.1142,150.7231,90328.0
2020-03-25 15:10:00,155.75,156.08,155.26,155.9,58282.0,150.5298,150.8487,150.0562,150.6748,58282.0
2020-03-25 15:20:00,155.86,156.1,155.06,155.21,114076.0,150.6361,150.8681,149.8629,150.0079,114076.0
2020-03-25 15:30:00,155.52,156.19,155.38,155.59,61729.0,150.3075,150.955,150.1722,150.3752,61729.0
2020-03-25 15:40:00,155.65,155.84,152.84,153.27,58402.0,150.4331,150.6168,147.7173,148.1329,58402.0
2020-03-25 15:50:00,153.09,153.09,150.7,151.04,112244.0,147.9589,147.9589,145.649,145.9777,112244.0
2020-03-26 09:30:00,152.61,154.54,152.33,154.03,105375.0,147.8649,149.7349,147.5936,149.2407,105375.0
2020-03-26 09:40:00,154.25,154.62,152.95,153.51,46104.0,149.4539,149.8124,148.1943,148.7369,46104.0
2020-03-26 09:50:00,153.49,155.1,152.7,154.91,50464.0,148.7175,150.2774,147.9521,150.0933,50464.0
2020-03-26 10:00:00,154.87,155.78,154.4,155.75,43761.0,150.0546,150.9363,149.5992,150.9072,43761.0
2020-03-26 10:10:00,155.69,156.34,155.0,156.23,39916.0,150.8491,151.4789,150.1805,151.3723,39916.0
2020-03-26 10:20:00,156.26,156.62,155.67,155.67,26321.0,151.4014,151.7502,150.8297,150.8297,26321.0
2020-03-26 10:30:00,155.74,156.88,155.74,155.77,41026.0,150.8975,152.0021,150.8975,150.9266,41026.0
2020-03-26 10:40:00,155.8,156.25,154.84,155.05,62383.0,150.9557,151.3917,150.0255,150.229,62383.0
2020-03-26 10:50:00,154.96,155.75,154.72,155.72,51174.0,150.1418,150.9072,149.9093,150.8782,51174.0
2020-03-26 11:00:00,155.86,156.2,155.23,155.7,28663.0,151.0138,151.3432,150.4034,150.8588,28663.0
2020-03-26 11:10:00,155.59,156.32,155.47,156.32,37147.0,150.7522,151.4595,150.6359,151.4595,37147.0
2020-03-26 11:20:00,156.39,156.73,156.2,156.62,55196.0,151.5273,151.8568,151.3432,151.7502,55196.0
2020-03-26 11:30:00,156.68,157.3,156.56,157.11,38548.0,151.8083,152.409,151.692,152.2249,38548.0
2020-03-26 11:40:00,157.08,157.4,156.65,156.91,33477.0,152.1959,152.5059,151.7792,152.0312,33477.0
2020-03-26 11:50:00,156.88,157.35,156.5,157.09,31264.0,152.0021,152.4575,151.6339,152.2056,31264.0
2020-03-26 12:00:00,157.15,157.41,156.83,157.05,51316.0,152.2637,152.5156,151.9536,152.1668,51316.0
2020-03-26 12:10:00,157.04,157.08,156.26,156.4,26017.0,152.1571,152.1959,151.4014,151.537,26017.0
2020-03-26 12:20:00,156.32,157.16,156.24,157.14,20573.0,151.4595,152.2734,151.382,152.254,20573.0
2020-03-26 12:30:00,157.12,157.55,156.92,157.27,27230.0,152.2346,152.6513,152.0408,152.38,27230.0
2020-03-26 12:40:00,157.1,157.23,156.76,157.04,24209.0,152.2153,152.3412,151.8858,152.1571,24209.0
2020-03-26 12:50:00,157.18,157.45,157.0,157.37,101222.0,152.2928,152.5544,152.1184,152.4769,101222.0
2020-03-26 13:00:00,157.34,157.51,156.29,156.36,34395.0,152.4478,152.6125,151.4304,151.4983,34395.0
2020-03-26 13:10:00,156.52,156.62,155.97,156.27,43716.0,151.6533,151.7502,151.1204,151.4111,43716.0
2020-03-26 13:20:00,156.21,156.21,155.61,155.83,20883.0,151.3529,151.3529,150.7716,150.9847,20883.0
2020-03-26 13:30:00,155.67,155.74,155.08,155.73,87343.0,150.8297,150.8975,150.2581,150.8878,87343.0
2020-03-26 13:40:00,155.9,156.4,155.72,156.39,37361.0,151.0526,151.537,150.8782,151.5273,37361.0
2020-03-26 13:50:00,156.4,156.65,156.02,156.11,42826.0,151.537,151.7792,151.1688,151.256,42826.0
2020-03-26 14:00:00,156.24,156.76,155.9,156.13,42567.0,151.382,151.8858,151.0526,151.2754,42567.0
2020-03-26 14:10:00,156.07,156.44,155.7,156.17,131593.0,151.2173,151.5758,150.8588,151.3142,131593.0
2020-03-26 14:20:00,156.14,156.77,156.03,156.52,68644.0,151.2851,151.8955,151.1785,151.6533,68644.0
2020-03-26 14:30:00,156.63,157.51,156.52,157.24,51160.0,151.7599,152.6125,151.6533,152.3509,51160.0
2020-03-26 14:40:00,157.31,157.32,156.7,156.96,53238.0,152.4187,152.4284,151.8277,152.0796,53238.0
2020-03-26 14:50:00,156.93,157.55,156.8,157.28,34982.0,152.0505,152.6513,151.9246,152.3897,34982.0
2020-03-26 15:00:00,157.21,157.23,156.62,156.73,25759.0,152.3218,152.3412,151.7502,151.8568,25759.0
2020-03-26 15:10:00,156.77,156.92,156.36,156.87,135874.0,151.8955,152.0408,151.4983,151.9924,135874.0
2020-03-26 15:20:00,156.86,157.3,156.65,157.24,50022.0,151.9827,152.409,151.7792,152.3509,50022.0
2020-03-26 15:30:00,157.32,157.9,156.1,156.55,62972.0,152.4284,152.9904,151.2463,151.6824,62972.0
2020-03-26 15:40:00,156.75,157.09,156.29,156.47,49618.0,151.8761,152.2056,151.4304,151.6048,49618.0
2020-03-26 15:50:00,156.44,159.59,156.44,159.15,157628.0,151.5758,154.6278,151.5758,154.2015,157628.0
2020-03-27 09:30:00,154.58,155.09,154.08,154.21,94864.0,149.7736,150.2677,149.2892,149.4151,94864.0
2020-03-27 09:40:00,154.16,154.23,152.67,153.18,53260.0,149.3667,149.4345,147.923,148.4171,53260.0
2020-03-27 09:50:00,153.19,154.09,153.18,153.93,120045.0,148.4268,149.2988,148.4171,149.1438,120045.0
2020-03-27 10:00:00,153.95,154.39,153.5,154.39,29654.0,149.1632,149.5895,148.7272,149.5895,29654.0
2020-03-27 10:10:00,154.42,154.64,153.36,153.7,46923.0,149.6186,149.8317,148.5915,148.921,46923.0
2020-03-27 10:20:00,153.63,154.07,153.33,153.62,20945.0,148.8531,149.2795,148.5625,148.8435,20945.0
2020-03-27 10:30:00,153.81,153.82,153.2,153.49,20581.0,149.0275,149.0372,148.4365,148.7175,20581.0
2020-03-27 10:40:00,153.53,153.83,153.28,153.75,19623.0,148.7563,149.0469,148.514,148.9694,19623.0
2020-03-27 10:50:00,153.67,154.14,153.4,154.0,36191.0,148.8919,149.3473,148.6303,149.2116,36191.0
2020-03-27 11:00:00,153.96,154.98,153.92,154.95,16412.0,149.1729,150.1612,149.1341,150.1321,16412.0
2020-03-27 11:10:00,154.87,155.69,154.69,155.41,19716.0,150.0546,150.8491,149.8802,150.5778,19716.0
2020-03-27 11:20:00,155.39,155.41,154.43,154.69,24549.0,150.5584,150.5778,149.6283,149.8802,24549.0
2020-03-27 11:30:00,154.71,155.03,154.29,154.62,27201.0,149.8996,150.2096,149.4926,149.8124,27201.0
2020-03-27 11:40:00,154.56,154.77,153.87,153.99,41776.0,149.7542,149.9577,149.0857,149.202,41776.0
2020-03-27 11:50:00,154.06,154.43,153.7,153.78,95189.0,149.2698,149.6283,148.921,148.9985,95189.0
2020-03-27 12:00:00,153.8,153.92,153.37,153.57,68136.0,149.0179,149.1341,148.6012,148.795,68136.0
2020-03-27 12:10:00,153.62,154.24,153.6,154.19,17660.0,148.8435,149.4442,148.8241,149.3957,17660.0
2020-03-27 12:20:00,154.12,154.14,153.79,154.09,14950.0,149.3279,149.3473,149.0082,149.2988,14950.0
2020-03-27 12:30:00,153.87,154.79,153.81,154.73,24633.0,149.0857,149.9771,149.0275,149.9189,24633.0
2020-03-27 12:40:00,154.57,154.96,154.47,154.5,121976.0,149.7639,150.1418,149.667,149.6961,121976.0
2020-03-27 12:50:00,154.57,154.94,154.5,154.84,11760.0,149.7639,150.1224,149.6961,150.0255,11760.0
2020-03-27 13:00:00,154.99,155.27,154.61,154.72,79153.0,150.1709,150.4422,149.8027,149.9093,79153.0
2020-03-27 13:10:00,154.68,154.79,154.3,154.56,17345.0,149.8705,149.9771,149.5023,149.7542,17345.0
2020-03-27 13:20:00,154.61,155.15,154.31,154.5,32963.0,149.8027,150.3259,149.512,149.6961,32963.0
2020-03-27 13:30:00,154.5,155.91,154.47,155.86,43152.0,149.6961,151.0623,149.667,151.0138,43152.0
2020-03-27 13:40:00,155.89,156.24,155.36,156.03,21544.0,151.0429,151.382,150.5294,151.1785,21544.0
2020-03-27 13:50:00,156.05,156.06,155.38,155.4,36228.0,151.1979,151.2076,150.5487,150.5681,36228.0
2020-03-27 14:00:00,155.42,155.6,155.04,155.09,31491.0,150.5875,150.7619,150.2193,150.2677,31491.0
2020-03-27 14:10:00,155.22,155.92,155.21,155.92,52443.0,150.3937,151.0719,150.384,151.0719,52443.0
2020-03-27 14:20:00,155.83,156.0,155.41,155.68,41687.0,150.9847,151.1495,150.5778,150.8394,41687.0
2020-03-27 14:30:00,155.71,156.29,155.71,156.02,40703.0,150.8685,151.4304,150.8685,151.1688,40703.0
2020-03-27 14:40:00,156.04,156.11,155.39,155.55,21135.0,151.1882,151.256,150.5584,150.7134,21135.0
2020-03-27 14:50:00,155.56,156.48,155.34,156.46,49211.0,150.7231,151.6145,150.51,151.5952,49211.0
2020-03-27 15:00:00,156.37,156.99,156.16,156.96,59707.0,151.5079,152.1087,151.3045,152.0796,59707.0
2020-03-27 15:10:00,156.97,157.38,156.66,157.28,43649.0,152.0893,152.4865,151.7889,152.3897,43649.0
2020-03-27 15:20:00,157.21,158.18,156.91,157.79,38754.0,152.3218,153.2617,152.0312,152.8838,38754.0
2020-03-27 15:30:00,157.7,157.73,156.13,156.25,77467.0,152.7966,152.8257,151.2754,151.3917,77467.0
2020-03-27 15:40:00,156.05,156.1,154.81,154.88,50838.0,151.1979,151.2463,149.9965,150.0643,50838.0
2020-03-27 15:50:00,154.75,154.75,153.5,153.76,132412.0,149.9383,149.9383,148.7272,148.9791,132412.0
2020-03-30 09:30:00,155.06,156.1,154.77,154.78,90828.0,150.2387,151.2463,149.9577,149.9674,90828.0
2020-03-30 09:40:00,154.84,155.05,154.17,154.9,50055.0,150.0255,150.229,149.3764,150.0837,50055.0
2020-03-30 09:50:00,155.0,155.62,154.89,155.16,147009.0,150.1805,150.7813,150.074,150.3356,147009.0
2020-03-30 10:00:00,155.28,155.94,154.87,155.9,18417.0,150.4518,151.0913,150.0546,151.0526,18417.0
2020-03-30 10:10:00,155.72,156.39,155.35,156.36,20326.0,150.8782,151.5273,150.5197,151.4983,20326.0
2020-03-30 10:20:00,156.36,156.46,156.06,156.16,28554.0,151.4983,151.5952,151.2076,151.3045,28554.0
2020-03-30 10:30:00,156.15,156.94,156.07,156.82,34674.0,151.2948,152.0602,151.2173,151.944,34674.0
2020-03-30 10:40:00,156.84,157.13,156.7,157.07,86161.0,151.9633,152.2443,151.8277,152.1862,86161.0
2020-03-30 10:50:00,156.93,156.98,156.06,156.23,8235.0,152.0505,152.099,151.2076,151.3723,8235.0
2020-03-30 11:00:00,156.19,157.27,156.18,157.15,8609.0,151.3335,152.38,151.3239,152.2637,8609.0
2020-03-30 11:10:00,157.18,157.41,157.08,157.34,23107.0,152.2928,152.5156,152.1959,152.4478,23107.0
2020-03-30 11:20:00,157.47,157.75,157.29,157.75,13920.0,152.5737,152.845,152.3993,152.845,13920.0
2020-03-30 11:30:00,157.85,157.93,157.23,157.39,26693.0,152.9419,153.0194,152.3412,152.4962,26693.0
2020-03-30 11:40:00,157.35,157.63,157.29,157.46,18911.0,152.4575,152.7288,152.3993,152.5641,18911.0
2020-03-30 11:50:00,157.61,157.61,157.3,157.46,16709.0,152.7094,152.7094,152.409,152.5641,16709.0
2020-03-30 12:00:00,157.34,157.45,156.81,156.97,14777.0,152.4478,152.5544,151.9343,152.0893,14777.0
2020-03-30 12:10:00,157.04,157.76,156.94,157.72,10892.0,152.1571,152.8547,152.0602,152.816,10892.0
2020-03-30 12:20:00,157.62,157.98,157.41,157.98,17472.0,152.7191,153.0679,152.5156,153.0679,17472.0
2020-03-30 12:30:00,157.91,157.93,157.5,157.75,34681.0,153.0001,153.0194,152.6028,152.845,34681.0
2020-03-30 12:40:00,157.87,157.96,157.49,157.74,18090.0,152.9613,153.0485,152.5931,152.8354,18090.0
2020-03-30 12:50:00,157.89,158.15,157.89,158.13,39261.0,152.9807,153.2326,152.9807,153.2132,39261.0
2020-03-30 13:00:00,158.12,158.13,157.43,157.45,38903.0,153.2035,153.2132,152.535,152.5544,38903.0
2020-03-30 13:10:00,157.59,158.0,157.45,157.85,67574.0,152.69,153.0873,152.5544,152.9419,67574.0
2020-03-30 13:20:00,157.65,157.97,157.64,157.92,12550.0,152.7482,153.0582,152.7385,153.0098,12550.0
2020-03-30 13:30:00,157.91,157.98,157.63,157.78,27826.0,153.0001,153.0679,152.7288,152.8741,27826.0
2020-03-30 13:40:00,157.94,157.94,157.36,157.71,16972.0,153.0291,153.0291,152.4672,152.8063,16972.0
2020-03-30 13:50:00,157.71,158.02,157.53,157.63,36596.0,152.8063,153.1066,152.6319,152.7288,36596.0
2020-03-30 14:00:00,157.41,157.58,157.37,157.37,61970.0,152.5156,152.6803,152.4769,152.4769,61970.0
2020-03-30 14:10:00,157.22,157.25,156.9,157.25,22790.0,152.3315,152.3606,152.0215,152.3606,22790.0
2020-03-30 14:20:00,157.2,157.85,156.91,157.8,27502.0,152.3121,152.9419,152.0312,152.8935,27502.0
2020-03-30 14:30:00,157.84,158.0,157.7,157.92,24149.0,152.9322,153.0873,152.7966,153.0098,24149.0
2020-03-30 14:40:00,157.99,158.4,157.88,158.17,45100.0,153.0776,153.4748,152.971,153.252,45100.0
2020-03-30 14:50:00,158.18,158.5,158.01,158.17,51715.0,153.2617,153.5717,153.097,153.252,51715.0
2020-03-30 15:00:00,158.22,158.45,158.04,158.4,68271.0,153.3004,153.5233,153.126,153.4748,68271.0
2020-03-30 15:10:00,158.5,158.9,158.37,158.67,184818.0,153.5717,153.9593,153.4458,153.7364,184818.0
2020-03-30 15:20:00,158.71,158.86,157.35,157.96,58132.0,153.7752,153.9205,152.4575,153.0485,58132.0
2020-03-30 15:30:00,158.14,158.87,157.8,158.81,86562.0,153.2229,153.9302,152.8935,153.8721,86562.0
2020-03-30 15:40:00,158.74,158.87,158.37,158.39,58683.0,153.8043,153.9302,153.4458,153.4651,58683.0
2020-03-30 15:50:00,158.59,159.28,158.25,158.93,57794.0,153.6589,154.3275,153.3295,153.9884,57794.0
2020-03-31 09:30:00,158.54,158.71,157.64,157.83,146341.0,153.6105,153.7752,152.7385,152.9226,146341.0
2020-03-31 09:40:00,157.95,158.41,157.4,157.44,36449.0,153.0388,153.4845,152.5059,152.5447,36449.0
2020-03-31 09:50:00,157.36,157.83,157.0,157.51,61710.0,152.4672,152.9226,152.1184,152.6125,61710.0
2020-03-31 10:00:00,157.72,158.71,157.71,158.52,30777.0,152.816,153.7752,152.8063,153.5911,30777.0
2020-03-31 10:10:00,158.58,159.99,158.57,159.92,39741.0,153.6492,155.0154,153.6395,154.9476,39741.0
2020-03-31 10:20:00,159.87,160.14,159.43,159.54,27690.0,154.8991,155.1607,154.4728,154.5794,27690.0
2020-03-31 10:30:00,159.66,160.45,159.66,160.35,23311.0,154.6957,155.4611,154.6957,155.3642,23311.0
2020-03-31 10:40:00,160.4,160.49,159.86,160.18,22546.0,155.4126,155.4998,154.8894,155.1995,22546.0
2020-03-31 10:50:00,160.11,160.26,159.41,159.46,22284.0,155.1317,155.277,154.4534,154.5019,22284.0
2020-03-31 11:00:00,159.44,159.6,159.04,159.44,20971.0,154.4825,154.6375,154.0949,154.4825,20971.0
2020-03-31 11:10:00,159.6,160.01,159.5,159.63,30089.0,154.6375,155.0348,154.5406,154.6666,30089.0
2020-03-31 11:20:00,159.63,160.09,159.32,160.05,15056.0,154.6666,155.1123,154.3662,155.0735,15056.0
2020-03-31 11:30:00,160.06,160.21,159.77,159.78,15300.0,155.0832,155.2286,154.8022,154.8119,15300.0
2020-03-31 11:40:00,159.76,160.15,159.51,159.7,10821.0,154.7925,155.1704,154.5503,154.7344,10821.0
2020-03-31 11:50:00,159.73,159.92,159.35,159.65,25433.0,154.7635,154.9476,154.3953,154.686,25433.0
2020-03-31 12:00:00,159.61,159.64,159.18,159.53,21393.0,154.6472,154.6763,154.2306,154.5697,21393.0
2020-03-31 12:10:00,159.66,159.68,158.96,159.0,10398.0,154.6957,154.715,154.0174,154.0562,10398.0
2020-03-31 12:20:00,159.04,159.08,158.16,158.36,13316.0,154.0949,154.1337,153.2423,153.4361,13316.0
2020-03-31 12:30:00,158.38,158.38,157.26,157.45,28878.0,153.4555,153.4555,152.3703,152.5544,28878.0
2020-03-31 12:40:00,157.49,158.29,157.49,158.25,32625.0,152.5931,153.3683,152.5931,153.3295,32625.0
2020-03-31 12:50:00,158.13,158.38,157.8,157.81,31979.0,153.2132,153.4555,152.8935,152.9032,31979.0
2020-03-31 13:00:00,157.83,158.28,157.65,157.99,32198.0,152.9226,153.3586,152.7482,153.0776,32198.0
2020-03-31 13:10:00,157.84,158.1,157.55,157.62,28131.0,152.9322,153.1842,152.6513,152.7191,28131.0
2020-03-31 13:20:00,157.6,157.76,157.13,157.49,12538.0,152.6997,152.8547,152.2443,152.5931,12538.0
2020-03-31 13:30:00,157.46,158.19,157.27,158.16,15767.0,152.5641,153.2714,152.38,153.2423,15767.0
2020-03-31 13:40:00,158.08,158.46,158.06,158.39,26650.0,153.1648,153.533,153.1454,153.4651,26650.0
2020-03-31 13:50:00,158.31,158.73,157.97,158.7,12478.0,153.3876,153.7946,153.0582,153.7655,12478.0
2020-03-31 14:00:00,158.59,158.64,158.28,158.52,45503.0,153.6589,153.7074,153.3586,153.5911,45503.0
2020-03-31 14:10:00,158.51,158.52,157.83,158.08,23696.0,153.5814,153.5911,152.9226,153.1648,23696.0
2020-03-31 14:20:00,158.0,158.36,157.98,158.36,22179.0,153.0873,153.4361,153.0679,153.4361,22179.0
2020-03-31 14:30:00,158.37,158.74,158.09,158.69,22771.0,153.4458,153.8043,153.1745,153.7558,22771.0
2020-03-31 14:40:00,158.59,158.67,157.96,158.12,43270.0,153.6589,153.7364,153.0485,153.2035,43270.0
2020-03-31 14:50:00,158.28,158.62,158.16,158.23,19101.0,153.3586,153.688,153.2423,153.3101,19101.0
2020-03-31 15:00:00,158.31,158.58,157.73,157.93,36307.0,153.3876,153.6492,152.8257,153.0194,36307.0
2020-03-31 15:10:00,157.87,157.87,156.65,156.65,50795.0,152.9613,152.9613,151.7792,151.7792,50795.0
2020-03-31 15:20:00,156.7,156.73,156.08,156.45,68646.0,151.8277,151.8568,151.227,151.5855,68646.0
2020-03-31 15:30:00,156.35,157.35,156.32,157.32,42299.0,151.4886,152.4575,151.4595,152.4284,42299.0
2020-03-31 15:40:00,157.33,157.46,156.4,156.4,24291.0,152.4381,152.5641,151.537,151.537,24291.0
2020-03-31 15:50:00,156.46,157.26,156.46,156.84,50575.0,151.5952,152.3703,151.5952,151.9633,50575.0
2020-04-01 09:30:00,151.03,152.6,151.0,152.28,74972.0,146.334,147.8552,146.3049,147.5451,74972.0
2020-04-01 09:40:00,152.0,152.6,151.54,151.86,32977.0,147.2738,147.8552,146.8281,147.1382,32977.0
2020-04-01 09:50:00,152.0,152.29,151.78,152.11,15930.0,147.2738,147.5548,147.0607,147.3804,15930.0
2020-04-01 10:00:00,152.0,152.38,151.5,152.2,25740.0,147.2738,147.642,146.7894,147.4676,25740.0
2020-04-01 10:10:00,152.29,152.65,152.23,152.56,28469.0,147.5548,147.9036,147.4967,147.8164,28469.0
2020-04-01 10:20:00,152.35,152.7,152.07,152.33,42077.0,147.6129,147.9521,147.3417,147.5936,42077.0
2020-04-01 10:30:00,152.05,152.8,152.05,152.6,19503.0,147.3223,148.049,147.3223,147.8552,19503.0
2020-04-01 10:40:00,152.63,152.98,152.32,152.86,14639.0,147.8842,148.2234,147.5839,148.1071,14639.0
2020-04-01 10:50:00,152.72,152.9,152.29,152.67,11634.0,147.9714,148.1458,147.5548,147.923,11634.0
2020-04-01 11:00:00,152.75,153.19,152.64,153.18,10197.0,148.0005,148.4268,147.8939,148.4171,10197.0
2020-04-01 11:10:00,153.26,153.47,153.0,153.32,8776.0,148.4946,148.6981,148.2427,148.5528,8776.0
2020-04-01 11:20:00,153.3,153.41,152.37,152.37,15917.0,148.5334,148.64,147.6323,147.6323,15917.0
2020-04-01 11:30:00,152.38,152.7,152.17,152.17,28276.0,147.642,147.9521,147.4385,147.4385,28276.0
2020-04-01 11:40:00,152.11,152.14,151.6,151.78,12927.0,147.3804,147.4095,146.8863,147.0607,12927.0
2020-04-01 11:50:00,151.9,152.25,151.84,151.97,13271.0,147.1769,147.5161,147.1188,147.2448,13271.0
2020-04-01 12:00:00,151.84,151.84,151.29,151.31,11987.0,147.1188,147.1188,146.5859,146.6053,11987.0
2020-04-01 12:10:00,151.33,151.68,151.2,151.22,16937.0,146.6247,146.9638,146.4987,146.5181,16937.0
2020-04-01 12:20:00,151.3,151.55,151.0,151.04,16795.0,146.5956,146.8378,146.3049,146.3437,16795.0
2020-04-01 12:30:00,151.13,151.31,150.46,150.46,21996.0,146.4309,146.6053,145.7817,145.7817,21996.0
2020-04-01 12:40:00,150.57,150.57,149.92,149.97,47819.0,145.8883,145.8883,145.2585,145.3069,47819.0
2020-04-01 12:50:00,149.99,150.53,149.93,150.15,27075.0,145.3263,145.8495,145.2682,145.4813,27075.0
2020-04-01 13:00:00,150.17,150.64,149.97,150.36,13770.0,145.5007,145.9561,145.3069,145.6848,13770.0
2020-04-01 13:10:00,150.42,150.58,150.12,150.44,47285.0,145.743,145.898,145.4523,145.7623,47285.0
2020-04-01 13:20:00,150.29,150.78,150.26,150.52,69843.0,145.617,146.0918,145.5879,145.8398,69843.0
2020-04-01 13:30:00,150.51,150.52,150.12,150.38,17499.0,145.8302,145.8398,145.4523,145.7042,17499.0
2020-04-01 13:40:00,150.33,150.75,150.33,150.67,12889.0,145.6558,146.0627,145.6558,145.9852,12889.0
2020-04-01 13:50:00,150.55,151.05,150.37,151.04,11579.0,145.8689,146.3534,145.6945,146.3437,11579.0
2020-04-01 14:00:00,151.02,151.33,150.7,150.95,85558.0,146.3243,146.6247,146.0142,146.2565,85558.0
2020-04-01 14:10:00,150.97,151.04,150.45,150.45,134610.0,146.2759,146.3437,145.772,145.772,134610.0
2020-04-01 14:20:00,150.55,150.64,150.28,150.49,33538.0,145.8689,145.9561,145.6073,145.8108,33538.0
2020-04-01 14:30:00,150.4,150.52,149.92,150.4,34672.0,145.7236,145.8398,145.2585,145.7236,34672.0
2020-04-01 14:40:00,150.4,150.46,150.08,150.44,37979.0,145.7236,145.7817,145.4135,145.7623,37979.0
2020-04-01 14:50:00,150.25,150.28,149.55,149.56,21488.0,145.5782,145.6073,144.9,144.9097,21488.0
2020-04-01 15:00:00,149.61,149.94,149.43,149.49,48017.0,144.9581,145.2779,144.7837,144.8419,48017.0
2020-04-01 15:10:00,149.47,149.66,149.29,149.65,72592.0,144.8225,145.0066,144.6481,144.9969,72592.0
2020-04-01 15:20:00,149.67,149.67,149.05,149.09,52076.0,145.0163,145.0163,144.4156,144.4543,52076.0
2020-04-01 15:30:00,149.08,149.35,148.57,148.59,52738.0,144.4446,144.7062,143.9505,143.9699,52738.0
2020-04-01 15:40:00,148.68,149.85,148.44,149.67,101018.0,144.0571,145.1907,143.8245,145.0163,101018.0
2020-04-01 15:50:00,149.58,150.23,149.1,149.67,73685.0,144.9291,145.5589,144.464,145.0163,73685.0
2020-04-02 09:30:00,149.1,150.73,148.73,150.31,58039.0,144.464,146.0433,144.1055,145.6364,58039.0
2020-04-02 09:40:00,150.41,150.75,148.62,149.04,29941.0,145.7333,146.0627,143.9989,144.4059,29941.0
2020-04-02 09:50:00,148.85,149.75,148.84,149.69,22141.0,144.2218,145.0938,144.2121,145.0357,22141.0
2020-04-02 10:00:00,149.72,150.22,149.51,150.22,36546.0,145.0647,145.5492,144.8612,145.5492,36546.0
2020-04-02 10:10:00,150.56,150.75,150.11,150.66,11944.0,145.8786,146.0627,145.4426,145.9755,11944.0
2020-04-02 10:20:00,150.61,150.93,150.24,150.93,10581.0,145.927,146.2371,145.5686,146.2371,10581.0
2020-04-02 10:30:00,150.87,152.8,150.86,152.72,13555.0,146.179,148.049,146.1693,147.9714,13555.0
2020-04-02 10:40:00,152.91,152.91,151.42,151.43,17356.0,148.1555,148.1555,146.7119,146.7216,17356.0
2020-04-02 10:50:00,151.28,151.89,151.0,151.81,15964.0,146.5762,147.1672,146.3049,147.0897,15964.0
2020-04-02 11:00:00,151.95,152.08,151.34,151.52,24414.0,147.2254,147.3513,146.6343,146.8088,24414.0
2020-04-02 11:10:00,151.44,152.09,151.14,151.81,19177.0,146.7312,147.361,146.4406,147.0897,19177.0
2020-04-02 11:20:00,151.78,151.78,151.01,151.09,9522.0,147.0607,147.0607,146.3146,146.3921,9522.0
2020-04-02 11:30:00,151.12,151.65,151.0,151.13,11144.0,146.4212,146.9347,146.3049,146.4309,11144.0
2020-04-02 11:40:00,151.22,152.02,151.22,151.97,4937.0,146.5181,147.2932,146.5181,147.2448,4937.0
2020-04-02 11:50:00,152.09,152.26,151.68,151.95,8092.0,147.361,147.5257,146.9638,147.2254,8092.0
2020-04-02 12:00:00,151.93,152.47,151.81,152.16,11601.0,147.206,147.7292,147.0897,147.4289,11601.0
2020-04-02 12:10:00,152.24,152.53,152.13,152.34,17650.0,147.5064,147.7873,147.3998,147.6033,17650.0
2020-04-02 12:20:00,152.29,152.36,151.71,151.72,9847.0,147.5548,147.6226,146.9928,147.0025,9847.0
2020-04-02 12:30:00,151.89,151.97,151.53,151.77,17143.0,147.1672,147.2448,146.8184,147.051,17143.0
2020-04-02 12:40:00,151.59,152.15,151.58,152.14,32014.0,146.8766,147.4192,146.8669,147.4095,32014.0
2020-04-02 12:50:00,152.16,152.26,151.79,151.93,11951.0,147.4289,147.5257,147.0704,147.206,11951.0
2020-04-02 13:00:00,151.98,152.38,151.64,151.66,10944.0,147.2544,147.642,146.925,146.9444,10944.0
2020-04-02 13:10:00,151.63,151.63,150.84,150.93,27256.0,146.9153,146.9153,146.1499,146.2371,27256.0
2020-04-02 13:20:00,150.73,151.04,150.14,150.31,28274.0,146.0433,146.3437,145.4717,145.6364,28274.0
2020-04-02 13:30:00,150.21,150.49,150.09,150.29,49275.0,145.5395,145.8108,145.4232,145.617,49275.0
2020-04-02 13:40:00,150.3,150.78,150.3,150.56,39103.0,145.6267,146.0918,145.6267,145.8786,39103.0
2020-04-02 13:50:00,150.56,150.89,150.36,150.4,57586.0,145.8786,146.1983,145.6848,145.7236,57586.0
2020-04-02 14:00:00,150.36,150.37,149.41,149.47,15298.0,145.6848,145.6945,144.7644,144.8225,15298.0
2020-04-02 14:10:00,149.4,149.85,149.0,149.0,17861.0,144.7547,145.1907,144.3671,144.3671,17861.0
2020-04-02 14:20:00,149.05,149.84,148.99,149.83,21718.0,144.4156,145.181,144.3574,145.1713,21718.0
2020-04-02 14:30:00,149.81,150.08,149.36,150.02,21841.0,145.1519,145.4135,144.7159,145.3554,21841.0
2020-04-02 14:40:00,150.0,150.07,149.43,149.64,30802.0,145.336,145.4038,144.7837,144.9872,30802.0
2020-04-02 14:50:00,149.74,150.83,149.57,150.83,16213.0,145.0841,146.1402,144.9194,146.1402,16213.0
2020-04-02 15:00:00,150.85,151.07,150.42,151.0,29954.0,146.1596,146.3727,145.743,146.3049,29954.0
2020-04-02 15:10:00,150.94,151.25,150.57,151.25,42353.0,146.2468,146.5471,145.8883,146.5471,42353.0
2020-04-02 15:20:00,151.18,151.34,150.7,150.96,27127.0,146.4793,146.6343,146.0142,146.2662,27127.0
2020-04-02 15:30:00,151.03,151.23,150.27,150.5,130924.0,146.334,146.5278,145.5976,145.8205,130924.0
2020-04-02 15:40:00,150.54,151.64,150.41,150.94,43285.0,145.8592,146.925,145.7333,146.2468,43285.0
2020-04-02 15:50:00,151.31,152.52,151.17,152.37,58358.0,146.6053,147.7777,146.4696,147.6323,58358.0
2020-04-03 09:30:00,151.78,152.57,151.7,152.57,59971.0,147.0607,147.8261,146.9832,147.8261,59971.0
2020-04-03 09:40:00,152.58,153.04,152.39,152.46,12040.0,147.8358,148.2815,147.6517,147.7195,12040.0
2020-04-03 09:50:00,152.59,152.76,152.01,152.45,37015.0,147.8455,148.0102,147.2835,147.7098,37015.0
2020-04-03 10:00:00,152.6,152.88,152.3,152.88,12850.0,147.8552,148.1265,147.5645,148.1265,12850.0
2020-04-03 10:10:00,152.54,152.59,151.62,151.62,6055.0,147.797,147.8455,146.9056,146.9056,6055.0
2020-04-03 10:20:00,151.82,151.85,151.28,151.41,9833.0,147.0994,147.1285,146.5762,146.7022,9833.0
2020-04-03 10:30:00,151.42,151.42,150.8,150.81,10989.0,146.7119,146.7119,146.1111,146.1208,10989.0
2020-04-03 10:40:00,150.93,151.22,150.57,151.05,7132.0,146.2371,146.5181,145.8883,146.3534,7132.0
2020-04-03 10:50:00,150.97,151.29,150.72,151.1,9985.0,146.2759,146.5859,146.0336,146.4018,9985.0
2020-04-03 11:00:00,151.24,151.37,150.77,150.96,41369.0,146.5375,146.6634,146.0821,146.2662,41369.0
2020-04-03 11:10:00,151.09,151.12,150.52,150.53,14237.0,146.3921,146.4212,145.8398,145.8495,14237.0
2020-04-03 11:20:00,150.74,150.87,150.22,150.43,21347.0,146.053,146.179,145.5492,145.7526,21347.0
2020-04-03 11:30:00,150.5,150.84,150.34,150.78,11139.0,145.8205,146.1499,145.6654,146.0918,11139.0
2020-04-03 11:40:00,150.63,150.68,150.02,150.16,11205.0,145.9464,145.9949,145.3554,145.491,11205.0
2020-04-03 11:50:00,150.2,150.51,150.02,150.45,17881.0,145.5298,145.8302,145.3554,145.772,17881.0
2020-04-03 12:00:00,150.43,150.49,149.87,149.97,13831.0,145.7526,145.8108,145.2101,145.3069,13831.0
2020-04-03 12:10:00,149.96,149.97,149.49,149.53,11196.0,145.2973,145.3069,144.8419,144.8806,11196.0
2020-04-03 12:20:00,149.55,149.86,149.32,149.62,29227.0,144.9,145.2004,144.6772,144.9678,29227.0
2020-04-03 12:30:00,149.65,149.97,149.52,149.97,17820.0,144.9969,145.3069,144.8709,145.3069,17820.0
2020-04-03 12:40:00,149.93,150.08,149.49,149.58,7439.0,145.2682,145.4135,144.8419,144.9291,7439.0
2020-04-03 12:50:00,149.59,149.87,149.57,149.78,22196.0,144.9388,145.2101,144.9194,145.1229,22196.0
2020-04-03 13:00:00,149.86,150.21,149.73,150.2,10513.0,145.2004,145.5395,145.0744,145.5298,10513.0
2020-04-03 13:10:00,150.18,150.18,149.62,150.0,9780.0,145.5104,145.5104,144.9678,145.336,9780.0
2020-04-03 13:20:00,150.04,150.06,149.35,149.38,27535.0,145.3748,145.3941,144.7062,144.7353,27535.0
2020-04-03 13:30:00,149.34,149.34,149.01,149.09,73211.0,144.6965,144.6965,144.3768,144.4543,73211.0
2020-04-03 13:40:00,149.0,149.36,148.85,149.09,25509.0,144.3671,144.7159,144.2218,144.4543,25509.0
2020-04-03 13:50:00,149.18,149.18,148.81,148.97,37525.0,144.5415,144.5415,144.183,144.338,37525.0
2020-04-03 14:00:00,148.97,149.28,148.66,148.84,25404.0,144.338,144.6384,144.0377,144.2121,25404.0
2020-04-03 14:10:00,148.77,148.81,148.52,148.6,37589.0,144.1443,144.183,143.902,143.9795,37589.0
2020-04-03 14:20:00,148.69,149.52,148.69,149.52,30611.0,144.0667,144.8709,144.0667,144.8709,30611.0
2020-04-03 14:30:00,149.4,149.4,149.12,149.26,31723.0,144.7547,144.7547,144.4834,144.619,31723.0
2020-04-03 14:40:00,149.29,149.34,148.88,149.23,50551.0,144.6481,144.6965,144.2508,144.59,50551.0
2020-04-03 14:50:00,149.27,149.93,149.27,149.85,25003.0,144.6287,145.2682,144.6287,145.1907,25003.0
2020-04-03 15:00:00,150.01,150.14,149.35,149.41,53506.0,145.3457,145.4717,144.7062,144.7644,53506.0
2020-04-03 15:10:00,149.25,150.04,149.25,149.76,132001.0,144.6093,145.3748,144.6093,145.1035,132001.0
2020-04-03 15:20:00,149.76,149.86,149.31,149.65,100527.0,145.1035,145.2004,144.6675,144.9969,100527.0
2020-04-03 15:30:00,149.67,149.89,149.25,149.3,41020.0,145.0163,145.2294,144.6093,144.6578,41020.0
2020-04-03 15:40:00,149.31,149.97,148.87,149.85,52297.0,144.6675,145.3069,144.2411,145.1907,52297.0
2020-04-03 15:50:00,149.94,150.66,149.94,150.31,83394.0,145.2779,145.9755,145.2779,145.6364,83394.0
2020-04-06 09:30:00,156.0,156.57,155.66,155.88,111115.0,151.1495,151.7017,150.82,151.0332,111115.0
2020-04-06 09:40:00,155.96,156.65,155.96,156.58,33639.0,151.1107,151.7792,151.1107,151.7114,33639.0
2020-04-06 09:50:00,156.66,157.51,156.6,157.42,57915.0,151.7889,152.6125,151.7308,152.5253,57915.0
2020-04-06 10:00:00,157.43,157.81,157.32,157.65,16704.0,152.535,152.9032,152.4284,152.7482,16704.0
2020-04-06 10:10:00,157.56,157.95,157.39,157.93,27564.0,152.6609,153.0388,152.4962,153.0194,27564.0
2020-04-06 10:20:00,157.94,158.11,157.64,157.76,27062.0,153.0291,153.1938,152.7385,152.8547,27062.0
2020-04-06 10:30:00,157.72,157.94,157.33,157.89,40628.0,152.816,153.0291,152.4381,152.9807,40628.0
2020-04-06 10:40:00,157.97,157.97,157.14,157.16,18371.0,153.0582,153.0582,152.254,152.2734,18371.0
2020-04-06 10:50:00,157.15,157.51,157.15,157.5,19196.0,152.2637,152.6125,152.2637,152.6028,19196.0
2020-04-06 11:00:00,157.61,157.94,157.37,157.84,31575.0,152.7094,153.0291,152.4769,152.9322,31575.0
2020-04-06 11:10:00,157.94,158.0,157.76,157.92,21468.0,153.0291,153.0873,152.8547,153.0098,21468.0
2020-04-06 11:20:00,157.82,158.16,157.67,158.14,20734.0,152.9129,153.2423,152.7675,153.2229,20734.0
2020-04-06 11:30:00,158.18,158.24,157.83,157.97,21709.0,153.2617,153.3198,152.9226,153.0582,21709.0
2020-04-06 11:40:00,157.98,158.57,157.92,158.45,42421.0,153.0679,153.6395,153.0098,153.5233,42421.0
2020-04-06 11:50:00,158.42,158.54,158.3,158.39,18249.0,153.4942,153.6105,153.3779,153.4651,18249.0
2020-04-06 12:00:00,158.42,158.62,158.29,158.56,14542.0,153.4942,153.688,153.3683,153.6299,14542.0
2020-04-06 12:10:00,158.45,158.89,158.41,158.89,12266.0,153.5233,153.9496,153.4845,153.9496,12266.0
2020-04-06 12:20:00,158.97,159.27,158.93,159.15,41124.0,154.0271,154.3178,153.9884,154.2015,41124.0
2020-04-06 12:30:00,159.14,159.3,158.97,159.2,24404.0,154.1918,154.3468,154.0271,154.25,24404.0
2020-04-06 12:40:00,159.26,159.26,159.01,159.13,16757.0,154.3081,154.3081,154.0659,154.1821,16757.0
2020-04-06 12:50:00,159.03,159.46,158.94,159.46,41405.0,154.0852,154.5019,153.998,154.5019,41405.0
2020-04-06 13:00:00,159.49,159.51,159.25,159.29,15787.0,154.5309,154.5503,154.2984,154.3372,15787.0
2020-04-06 13:10:00,159.37,159.48,159.08,159.2,30150.0,154.4147,154.5212,154.1337,154.25,30150.0
2020-04-06 13:20:00,159.24,159.38,159.21,159.27,28358.0,154.2887,154.4244,154.2596,154.3178,28358.0
2020-04-06 13:30:00,159.3,159.53,159.13,159.46,17869.0,154.3468,154.5697,154.1821,154.5019,17869.0
2020-04-06 13:40:00,159.44,159.91,159.43,159.82,18045.0,154.4825,154.9379,154.4728,154.8507,18045.0
2020-04-06 13:50:00,159.81,159.91,159.73,159.88,27923.0,154.841,154.9379,154.7635,154.9088,27923.0
2020-04-06 14:00:00,159.75,159.75,159.33,159.34,14072.0,154.7829,154.7829,154.3759,154.3856,14072.0
2020-04-06 14:10:00,159.3,159.32,159.02,159.17,14306.0,154.3468,154.3662,154.0756,154.2209,14306.0
2020-04-06 14:20:00,159.13,159.29,158.91,159.24,37391.0,154.1821,154.3372,153.969,154.2887,37391.0
2020-04-06 14:30:00,159.25,159.45,159.06,159.33,39258.0,154.2984,154.4922,154.1143,154.3759,39258.0
2020-04-06 14:40:00,159.37,159.65,159.22,159.61,39022.0,154.4147,154.686,154.2693,154.6472,39022.0
2020-04-06 14:50:00,159.59,159.84,159.53,159.78,72279.0,154.6278,154.8701,154.5697,154.8119,72279.0
2020-04-06 15:00:00,159.77,160.2,159.52,160.16,45049.0,154.8022,155.2189,154.56,155.1801,45049.0
2020-04-06 15:10:00,160.15,160.26,159.53,159.56,82037.0,155.1704,155.277,154.5697,154.5988,82037.0
2020-04-06 15:20:00,159.56,160.3,159.53,160.28,35934.0,154.5988,155.3158,154.5697,155.2964,35934.0
2020-04-06 15:30:00,160.31,160.59,160.04,160.55,61225.0,155.3254,155.5967,155.0638,155.558,61225.0
2020-04-06 15:40:00,160.53,160.8,160.28,160.72,261647.0,155.5386,155.8002,155.2964,155.7227,261647.0
2020-04-06 15:50:00,160.8,162.65,160.8,161.71,116530.0,155.8002,157.5927,155.8002,156.6819,116530.0
2020-04-07 09:30:00,167.44,167.74,165.43,165.45,247593.0,162.2337,162.5244,160.2862,160.3056,247593.0
2020-04-07 09:40:00,165.26,166.3,165.26,165.9,69458.0,160.1215,161.1292,160.1215,160.7416,69458.0
2020-04-07 09:50:00,165.93,166.72,165.8,166.42,71908.0,160.7707,161.5361,160.6447,161.2455,71908.0
2020-04-07 10:00:00,166.42,166.57,164.79,164.8,33713.0,161.2455,161.3908,159.6661,159.6758,33713.0
2020-04-07 10:10:00,164.84,165.12,163.76,164.38,58613.0,159.7146,159.9859,158.6682,159.2689,58613.0
2020-04-07 10:20:00,164.47,164.62,163.69,163.87,29163.0,159.3561,159.5014,158.6003,158.7748,29163.0
2020-04-07 10:30:00,163.87,164.74,163.85,164.24,23218.0,158.7748,159.6177,158.7554,159.1332,23218.0
2020-04-07 10:40:00,164.33,164.41,162.76,162.81,14232.0,159.2204,159.298,157.6993,157.7477,14232.0
2020-04-07 10:50:00,162.89,163.54,162.68,163.32,35073.0,157.8252,158.455,157.6218,158.2419,35073.0
2020-04-07 11:00:00,163.35,163.82,162.94,163.67,13732.0,158.2709,158.7263,157.8737,158.581,13732.0
2020-04-07 11:10:00,163.93,164.35,163.61,164.04,44343.0,158.8329,159.2398,158.5228,158.9395,44343.0
2020-04-07 11:20:00,164.02,164.44,163.71,164.43,22950.0,158.9201,159.327,158.6197,159.3173,22950.0
2020-04-07 11:30:00,164.41,165.09,164.38,165.06,29600.0,159.298,159.9568,159.2689,159.9277,29600.0
2020-04-07 11:40:00,165.09,165.26,164.93,165.01,29436.0,159.9568,160.1215,159.8018,159.8793,29436.0
2020-04-07 11:50:00,165.07,165.07,164.47,164.49,32383.0,159.9374,159.9374,159.3561,159.3755,32383.0
2020-04-07 12:00:00,164.66,165.83,164.66,165.78,22646.0,159.5402,160.6738,159.5402,160.6254,22646.0
2020-04-07 12:10:00,165.75,166.01,165.54,165.97,25764.0,160.5963,160.8482,160.3928,160.8095,25764.0
2020-04-07 12:20:00,166.0,166.16,165.36,165.66,32875.0,160.8385,160.9935,160.2184,160.5091,32875.0
2020-04-07 12:30:00,165.68,165.69,165.05,165.2,25114.0,160.5285,160.5382,159.9181,160.0634,25114.0
2020-04-07 12:40:00,165.17,165.69,165.16,165.63,219360.0,160.0343,160.5382,160.0246,160.48,219360.0
2020-04-07 12:50:00,165.57,165.73,165.22,165.37,29635.0,160.4219,160.5769,160.0828,160.2281,29635.0
2020-04-07 13:00:00,165.46,165.72,165.32,165.36,22591.0,160.3153,160.5672,160.1797,160.2184,22591.0
2020-04-07 13:10:00,165.4,165.63,164.95,164.96,51580.0,160.2572,160.48,159.8212,159.8309,51580.0
2020-04-07 13:20:00,165.03,165.26,164.84,165.15,8396.0,159.8987,160.1215,159.7146,160.015,8396.0
2020-04-07 13:30:00,165.17,165.18,164.57,164.58,14591.0,160.0343,160.044,159.453,159.4627,14591.0
2020-04-07 13:40:00,164.52,164.9,164.51,164.69,19061.0,159.4045,159.7727,159.3949,159.5693,19061.0
2020-04-07 13:50:00,164.51,164.52,164.23,164.36,31196.0,159.3949,159.4045,159.1236,159.2495,31196.0
2020-04-07 14:00:00,164.35,164.35,163.47,163.69,15766.0,159.2398,159.2398,158.3872,158.6003,15766.0
2020-04-07 14:10:00,163.68,164.0,163.12,163.12,18892.0,158.5907,158.9007,158.0481,158.0481,18892.0
2020-04-07 14:20:00,163.21,164.02,163.12,163.62,211754.0,158.1353,158.9201,158.0481,158.5325,211754.0
2020-04-07 14:30:00,163.62,163.9,163.02,163.06,20874.0,158.5325,158.8038,157.9512,157.9899,20874.0
2020-04-07 14:40:00,163.04,163.07,162.43,162.54,55198.0,157.9706,157.9996,157.3795,157.4861,55198.0
2020-04-07 14:50:00,162.43,162.51,161.78,162.14,22276.0,157.3795,157.457,156.7497,157.0985,22276.0
2020-04-07 15:00:00,162.13,163.09,162.11,163.09,38913.0,157.0889,158.019,157.0695,158.019,38913.0
2020-04-07 15:10:00,163.1,163.5,162.4,162.47,39771.0,158.0287,158.4163,157.3505,157.4183,39771.0
2020-04-07 15:20:00,162.38,162.54,161.7,161.89,75520.0,157.3311,157.4861,156.6722,156.8563,75520.0
2020-04-07 15:30:00,161.92,162.93,161.54,162.83,64437.0,156.8854,157.864,156.5172,157.7671,64437.0
2020-04-07 15:40:00,162.8,163.76,162.69,163.76,72981.0,157.738,158.6682,157.6314,158.6682,72981.0
2020-04-07 15:50:00,164.01,164.01,161.14,161.21,123595.0,158.9104,158.9104,156.1296,156.1975,123595.0
2020-04-08 09:30:00,163.28,163.79,162.59,162.98,60799.0,158.2031,158.6972,157.5345,157.9124,60799.0
2020-04-08 09:40:00,163.16,163.58,162.6,162.62,54685.0,158.0868,158.4938,157.5442,157.5636,54685.0
2020-04-08 09:50:00,162.61,162.93,162.11,162.19,10913.0,157.5539,157.864,157.0695,157.147,10913.0
2020-04-08 10:00:00,162.29,162.49,161.69,161.8,14969.0,157.2439,157.4377,156.6625,156.7691,14969.0
2020-04-08 10:10:00,161.95,162.69,161.95,162.65,22105.0,156.9144,157.6314,156.9144,157.5927,22105.0
2020-04-08 10:20:00,162.65,162.98,162.34,162.87,29146.0,157.5927,157.9124,157.2923,157.8058,29146.0
2020-04-08 10:30:00,162.86,163.12,162.69,162.99,77856.0,157.7962,158.0481,157.6314,157.9221,77856.0
2020-04-08 10:40:00,162.93,163.16,162.56,163.02,17837.0,157.864,158.0868,157.5055,157.9512,17837.0
2020-04-08 10:50:00,163.2,163.74,163.19,163.69,32872.0,158.1256,158.6488,158.1159,158.6003,32872.0
2020-04-08 11:00:00,163.67,163.83,163.29,163.48,15090.0,158.581,158.736,158.2128,158.3969,15090.0
2020-04-08 11:10:00,163.52,164.19,163.52,164.13,28612.0,158.4356,159.0848,158.4356,159.0267,28612.0
2020-04-08 11:20:00,164.13,164.67,164.13,164.66,26132.0,159.0267,159.5499,159.0267,159.5402,26132.0
2020-04-08 11:30:00,164.78,165.12,164.5,164.98,15901.0,159.6565,159.9859,159.3852,159.8502,15901.0
2020-04-08 11:40:00,165.18,165.28,165.0,165.14,21936.0,160.044,160.1409,159.8696,160.0053,21936.0
2020-04-08 11:50:00,165.03,165.03,164.63,164.72,13728.0,159.8987,159.8987,159.5111,159.5983,13728.0
2020-04-08 12:00:00,164.74,164.85,164.5,164.64,11766.0,159.6177,159.7243,159.3852,159.5208,11766.0
2020-04-08 12:10:00,164.57,164.97,164.39,164.91,11195.0,159.453,159.8405,159.2786,159.7824,11195.0
2020-04-08 12:20:00,164.86,165.07,164.7,164.71,10529.0,159.734,159.9374,159.5789,159.5886,10529.0
2020-04-08 12:30:00,164.75,165.35,164.61,165.3,21177.0,159.6274,160.2087,159.4917,160.1603,21177.0
2020-04-08 12:40:00,165.34,165.46,165.16,165.25,18578.0,160.199,160.3153,160.0246,160.1118,18578.0
2020-04-08 12:50:00,165.26,165.31,164.82,165.0,19138.0,160.1215,160.17,159.6952,159.8696,19138.0
2020-04-08 13:00:00,165.04,165.25,164.86,165.06,51543.0,159.9084,160.1118,159.734,159.9277,51543.0
2020-04-08 13:10:00,165.04,165.18,164.85,165.15,23497.0,159.9084,160.044,159.7243,160.015,23497.0
2020-04-08 13:20:00,165.19,165.34,164.86,164.86,25426.0,160.0537,160.199,159.734,159.734,25426.0
2020-04-08 13:30:00,164.99,165.0,164.29,164.38,80323.0,159.8599,159.8696,159.1817,159.2689,80323.0
2020-04-08 13:40:00,164.4,164.6,164.25,164.36,23493.0,159.2883,159.4821,159.1429,159.2495,23493.0
2020-04-08 13:50:00,164.4,164.55,164.02,164.19,95984.0,159.2883,159.4336,158.9201,159.0848,95984.0
2020-04-08 14:00:00,164.17,164.93,164.14,164.93,33301.0,159.0654,159.8018,159.0364,159.8018,33301.0
2020-04-08 14:10:00,165.05,165.18,164.87,165.02,42045.0,159.9181,160.044,159.7437,159.889,42045.0
2020-04-08 14:20:00,165.13,165.61,164.92,165.49,24869.0,159.9956,160.4606,159.7921,160.3444,24869.0
2020-04-08 14:30:00,165.64,165.86,165.49,165.83,25169.0,160.4897,160.7029,160.3444,160.6738,25169.0
2020-04-08 14:40:00,165.79,166.07,165.54,165.59,48596.0,160.6351,160.9063,160.3928,160.4413,48596.0
2020-04-08 14:50:00,165.64,166.04,165.63,166.03,22391.0,160.4897,160.8773,160.48,160.8676,22391.0
2020-04-08 15:00:00,165.93,166.34,165.9,166.28,91033.0,160.7707,161.168,160.7416,161.1098,91033.0
2020-04-08 15:10:00,166.28,166.28,165.82,166.0,36891.0,161.1098,161.1098,160.6641,160.8385,36891.0
2020-04-08 15:20:00,166.0,166.08,165.55,165.87,55581.0,160.8385,160.916,160.4025,160.7126,55581.0
2020-04-08 15:30:00,165.96,166.41,165.27,165.43,72839.0,160.7998,161.2358,160.1312,160.2862,72839.0
2020-04-08 15:40:00,165.53,165.78,164.96,165.75,49252.0,160.3831,160.6254,159.8309,160.5963,49252.0
2020-04-08 15:50:00,166.36,166.69,165.84,166.01,60276.0,161.1873,161.5071,160.6835,160.8482,60276.0
2020-04-09 09:30:00,168.02,168.14,167.17,168.07,122794.0,162.7957,162.912,161.9721,162.8442,122794.0
2020-04-09 09:40:00,168.17,169.14,168.16,168.65,51484.0,162.941,163.8809,162.9314,163.4061,51484.0
2020-04-09 09:50:00,168.75,169.29,168.41,169.29,53326.0,163.503,164.0262,163.1736,164.0262,53326.0
2020-04-09 10:00:00,169.27,169.27,167.58,167.6,49070.0,164.0068,164.0068,162.3694,162.3888,49070.0
2020-04-09 10:10:00,167.67,168.17,167.06,167.09,27050.0,162.4566,162.941,161.8656,161.8946,27050.0
2020-04-09 10:20:00,167.06,167.72,166.55,167.65,44117.0,161.8656,162.505,161.3714,162.4372,44117.0
2020-04-09 10:30:00,167.69,168.0,167.16,167.98,27602.0,162.476,162.7763,161.9625,162.757,27602.0
2020-04-09 10:40:00,167.91,168.39,167.56,168.04,25153.0,162.6891,163.1542,162.35,162.8151,25153.0
2020-04-09 10:50:00,167.95,168.13,167.55,168.01,11390.0,162.7279,162.9023,162.3403,162.786,11390.0
2020-04-09 11:00:00,167.97,167.97,166.87,167.36,37919.0,162.7473,162.7473,161.6815,162.1562,37919.0
2020-04-09 11:10:00,167.33,167.5,166.78,166.78,21612.0,162.1272,162.2919,161.5943,161.5943,21612.0
2020-04-09 11:20:00,167.05,167.53,166.73,167.52,20954.0,161.8559,162.3209,161.5458,162.3113,20954.0
2020-04-09 11:30:00,167.44,167.97,167.26,167.95,27248.0,162.2337,162.7473,162.0593,162.7279,27248.0
2020-04-09 11:40:00,167.97,168.24,167.76,168.19,22920.0,162.7473,163.0089,162.5438,162.9604,22920.0
2020-04-09 11:50:00,168.2,168.26,167.8,168.08,23894.0,162.9701,163.0283,162.5826,162.8538,23894.0
2020-04-09 12:00:00,168.1,168.42,168.05,168.35,24404.0,162.8732,163.1833,162.8248,163.1155,24404.0
2020-04-09 12:10:00,168.27,168.48,168.02,168.48,17910.0,163.0379,163.2414,162.7957,163.2414,17910.0
2020-04-09 12:20:00,168.49,168.59,167.95,167.95,12149.0,163.2511,163.348,162.7279,162.7279,12149.0
2020-04-09 12:30:00,168.06,168.3,167.81,168.3,15365.0,162.8345,163.067,162.5922,163.067,15365.0
2020-04-09 12:40:00,168.23,168.42,168.07,168.33,95541.0,162.9992,163.1833,162.8442,163.0961,95541.0
2020-04-09 12:50:00,168.22,168.87,168.22,168.66,32412.0,162.9895,163.6193,162.9895,163.4158,32412.0
2020-04-09 13:00:00,168.68,168.68,168.46,168.65,55205.0,163.4352,163.4352,163.222,163.4061,55205.0
2020-04-09 13:10:00,168.7,168.74,168.4,168.66,217022.0,163.4546,163.4933,163.1639,163.4158,217022.0
2020-04-09 13:20:00,168.76,168.76,168.53,168.76,9657.0,163.5127,163.5127,163.2899,163.5127,9657.0
2020-04-09 13:30:00,168.78,168.9,168.11,168.19,15055.0,163.5321,163.6484,162.8829,162.9604,15055.0
2020-04-09 13:40:00,168.34,168.49,168.03,168.06,40108.0,163.1058,163.2511,162.8054,162.8345,40108.0
2020-04-09 13:50:00,168.04,168.38,167.85,168.37,48813.0,162.8151,163.1445,162.631,163.1348,48813.0
2020-04-09 14:00:00,168.31,168.41,167.53,167.61,37929.0,163.0767,163.1736,162.3209,162.3985,37929.0
2020-04-09 14:10:00,167.82,167.88,167.25,167.48,41779.0,162.6019,162.6601,162.0497,162.2725,41779.0
2020-04-09 14:20:00,167.42,167.85,167.22,167.37,38079.0,162.2144,162.631,162.0206,162.1659,38079.0
2020-04-09 14:30:00,167.42,167.95,167.41,167.62,51467.0,162.2144,162.7279,162.2047,162.4082,51467.0
2020-04-09 14:40:00,167.83,167.86,166.98,167.04,29003.0,162.6116,162.6407,161.7881,161.8462,29003.0
2020-04-09 14:50:00,167.08,167.1,166.26,166.84,126783.0,161.8849,161.9043,161.0904,161.6524,126783.0
2020-04-09 15:00:00,166.9,167.21,166.52,167.15,203026.0,161.7105,162.0109,161.3424,161.9528,203026.0
2020-04-09 15:10:00,167.2,167.54,167.06,167.16,85749.0,162.0012,162.3306,161.8656,161.9625,85749.0
2020-04-09 15:20:00,167.24,167.51,166.85,167.51,76926.0,162.04,162.3016,161.6621,162.3016,76926.0
2020-04-09 15:30:00,167.59,167.88,167.28,167.67,55808.0,162.3791,162.6601,162.0787,162.4566,55808.0
2020-04-09 15:40:00,167.67,167.9,167.1,167.13,41271.0,162.4566,162.6794,161.9043,161.9334,41271.0
2020-04-09 15:50:00,167.15,167.93,166.9,167.69,31377.0,161.9528,162.7085,161.7105,162.476,31377.0
2020-04-13 09:30:00,167.12,167.25,166.11,166.92,82532.0,161.9237,162.0497,160.9451,161.7299,82532.0
2020-04-13 09:40:00,167.11,167.11,165.5,165.71,20585.0,161.914,161.914,160.3541,160.5575,20585.0
2020-04-13 09:50:00,165.82,166.24,165.46,165.58,13865.0,160.6641,161.0711,160.3153,160.4316,13865.0
2020-04-13 10:00:00,165.62,166.52,165.47,166.33,20048.0,160.4703,161.3424,160.325,161.1583,20048.0
2020-04-13 10:10:00,166.18,166.52,165.66,165.75,12095.0,161.0129,161.3424,160.5091,160.5963,12095.0
2020-04-13 10:20:00,165.7,165.78,165.06,165.44,18729.0,160.5478,160.6254,159.9277,160.2959,18729.0
2020-04-13 10:30:00,165.44,165.69,165.07,165.07,14318.0,160.2959,160.5382,159.9374,159.9374,14318.0
2020-04-13 10:40:00,165.17,165.41,164.96,165.23,17335.0,160.0343,160.2669,159.8309,160.0925,17335.0
2020-04-13 10:50:00,165.3,165.3,164.87,165.06,35985.0,160.1603,160.1603,159.7437,159.9277,35985.0
2020-04-13 11:00:00,164.84,164.97,164.3,164.4,37523.0,159.7146,159.8405,159.1914,159.2883,37523.0
2020-04-13 11:10:00,164.45,165.03,164.44,164.98,46269.0,159.3367,159.8987,159.327,159.8502,46269.0
2020-04-13 11:20:00,164.96,165.73,164.81,165.66,17276.0,159.8309,160.5769,159.6855,160.5091,17276.0
2020-04-13 11:30:00,165.55,165.6,165.26,165.55,15409.0,160.4025,160.451,160.1215,160.4025,15409.0
2020-04-13 11:40:00,165.34,165.91,165.17,165.9,13479.0,160.199,160.7513,160.0343,160.7416,13479.0
2020-04-13 11:50:00,165.82,165.92,165.6,165.65,24898.0,160.6641,160.761,160.451,160.4994,24898.0
2020-04-13 12:00:00,165.55,166.23,165.54,166.05,21647.0,160.4025,161.0614,160.3928,160.887,21647.0
2020-04-13 12:10:00,166.06,166.54,165.98,166.43,26989.0,160.8967,161.3617,160.8191,161.2552,26989.0
2020-04-13 12:20:00,166.41,166.42,166.04,166.05,26583.0,161.2358,161.2455,160.8773,160.887,26583.0
2020-04-13 12:30:00,166.0,166.0,165.59,165.65,34105.0,160.8385,160.8385,160.4413,160.4994,34105.0
2020-04-13 12:40:00,165.74,166.07,165.68,166.01,9098.0,160.5866,160.9063,160.5285,160.8482,9098.0
2020-04-13 12:50:00,165.89,165.91,165.4,165.53,24153.0,160.7319,160.7513,160.2572,160.3831,24153.0
2020-04-13 13:00:00,165.57,165.71,165.36,165.71,21302.0,160.4219,160.5575,160.2184,160.5575,21302.0
2020-04-13 13:10:00,165.69,165.7,165.2,165.43,18515.0,160.5382,160.5478,160.0634,160.2862,18515.0
2020-04-13 13:20:00,165.41,165.41,165.16,165.41,8268.0,160.2669,160.2669,160.0246,160.2669,8268.0
2020-04-13 13:30:00,165.41,165.95,165.4,165.95,37068.0,160.2669,160.7901,160.2572,160.7901,37068.0
2020-04-13 13:40:00,165.87,166.15,165.86,165.94,63323.0,160.7126,160.9839,160.7029,160.7804,63323.0
2020-04-13 13:50:00,165.96,166.34,165.95,166.13,17350.0,160.7998,161.168,160.7901,160.9645,17350.0
2020-04-13 14:00:00,166.15,166.5,166.06,166.17,73429.0,160.9839,161.323,160.8967,161.0032,73429.0
2020-04-13 14:10:00,166.22,166.23,165.7,166.06,28625.0,161.0517,161.0614,160.5478,160.8967,28625.0
2020-04-13 14:20:00,166.0,166.02,165.65,165.99,36944.0,160.8385,160.8579,160.4994,160.8288,36944.0
2020-04-13 14:30:00,165.99,166.21,165.92,166.01,41985.0,160.8288,161.042,160.761,160.8482,41985.0
2020-04-13 14:40:00,165.99,166.36,165.83,166.31,37988.0,160.8288,161.1873,160.6738,161.1389,37988.0
2020-04-13 14:50:00,166.26,166.53,166.22,166.44,9325.0,161.0904,161.352,161.0517,161.2648,9325.0
2020-04-13 15:00:00,166.24,166.31,165.88,165.95,14033.0,161.0711,161.1389,160.7223,160.7901,14033.0
2020-04-13 15:10:00,165.97,166.74,165.97,166.74,15402.0,160.8095,161.5555,160.8095,161.5555,15402.0
2020-04-13 15:20:00,166.8,166.96,166.54,166.84,101960.0,161.6136,161.7687,161.3617,161.6524,101960.0
2020-04-13 15:30:00,166.9,167.44,166.71,167.44,43506.0,161.7105,162.2337,161.5264,162.2337,43506.0
2020-04-13 15:40:00,167.4,167.74,167.18,167.65,22071.0,162.195,162.5244,161.9818,162.4372,22071.0
2020-04-13 15:50:00,167.78,167.81,166.86,167.51,47335.0,162.5632,162.5922,161.6718,162.3016,47335.0
2020-04-14 09:30:00,171.29,171.65,170.5,171.43,84517.0,165.964,166.3128,165.1986,166.0997,84517.0
2020-04-14 09:40:00,171.37,172.21,171.23,172.21,31127.0,166.0416,166.8554,165.9059,166.8554,31127.0
2020-04-14 09:50:00,172.23,172.68,172.06,172.68,60275.0,166.8748,167.3108,166.7101,167.3108,60275.0
2020-04-14 10:00:00,172.73,172.73,172.17,172.42,21865.0,167.3593,167.3593,166.8167,167.0589,21865.0
2020-04-14 10:10:00,172.34,173.15,172.34,173.15,24078.0,166.9814,167.7662,166.9814,167.7662,24078.0
2020-04-14 10:20:00,173.11,173.18,172.73,172.91,28206.0,167.7274,167.7953,167.3593,167.5337,28206.0
2020-04-14 10:30:00,172.91,172.96,172.47,172.53,29850.0,167.5337,167.5821,167.1073,167.1655,29850.0
2020-04-14 10:40:00,172.59,173.06,172.43,172.76,29635.0,167.2236,167.679,167.0686,167.3883,29635.0
2020-04-14 10:50:00,172.92,172.92,172.36,172.39,50506.0,167.5434,167.5434,167.0008,167.0298,50506.0
2020-04-14 11:00:00,172.33,172.67,171.72,171.78,27794.0,166.9717,167.3011,166.3807,166.4388,27794.0
2020-04-14 11:10:00,171.86,171.99,171.55,171.55,25867.0,166.5163,166.6423,166.216,166.216,25867.0
2020-04-14 11:20:00,171.5,172.21,171.5,171.95,22885.0,166.1675,166.8554,166.1675,166.6035,22885.0
2020-04-14 11:30:00,172.02,172.48,171.98,172.31,13060.0,166.6713,167.117,166.6326,166.9523,13060.0
2020-04-14 11:40:00,172.23,172.52,172.23,172.36,18911.0,166.8748,167.1558,166.8748,167.0008,18911.0
2020-04-14 11:50:00,172.37,172.45,172.15,172.34,26601.0,167.0105,167.088,166.7973,166.9814,26601.0
2020-04-14 12:00:00,172.41,173.1,172.41,173.1,27968.0,167.0492,167.7178,167.0492,167.7178,27968.0
2020-04-14 12:10:00,173.08,173.35,172.81,173.33,36386.0,167.6984,167.96,167.4368,167.9406,36386.0
2020-04-14 12:20:00,173.34,173.5,173.21,173.26,83347.0,167.9503,168.1053,167.8243,167.8728,83347.0
2020-04-14 12:30:00,173.38,173.43,173.23,173.3,25145.0,167.9891,168.0375,167.8437,167.9115,25145.0
2020-04-14 12:40:00,173.34,173.55,173.32,173.48,28819.0,167.9503,168.1538,167.9309,168.0859,28819.0
2020-04-14 12:50:00,173.5,173.75,173.46,173.58,18211.0,168.1053,168.3475,168.0666,168.1828,18211.0
2020-04-14 13:00:00,173.55,173.55,173.22,173.33,34724.0,168.1538,168.1538,167.834,167.9406,34724.0
2020-04-14 13:10:00,173.34,173.49,173.25,173.28,19224.0,167.9503,168.0956,167.8631,167.8922,19224.0
2020-04-14 13:20:00,173.27,173.67,173.27,173.49,17254.0,167.8825,168.27,167.8825,168.0956,17254.0
2020-04-14 13:30:00,173.59,173.76,173.52,173.65,30237.0,168.1925,168.3572,168.1247,168.2507,30237.0
2020-04-14 13:40:00,173.65,173.99,173.62,173.97,23916.0,168.2507,168.5801,168.2216,168.5607,23916.0
2020-04-14 13:50:00,173.96,174.19,173.94,174.08,2942502.0,168.551,168.7739,168.5316,168.6673,2942502.0
2020-04-14 14:00:00,174.11,174.11,173.73,173.83,17588.0,168.6964,168.6964,168.3282,168.4251,17588.0
2020-04-14 14:10:00,173.86,174.18,173.86,174.17,138654.0,168.4541,168.7642,168.4541,168.7545,138654.0
2020-04-14 14:20:00,174.14,174.27,174.02,174.05,12688.0,168.7254,168.8514,168.6092,168.6382,12688.0
2020-04-14 14:30:00,174.06,174.11,173.86,173.95,67371.0,168.6479,168.6964,168.4541,168.5413,67371.0
2020-04-14 14:40:00,174.0,174.1,173.76,173.85,42190.0,168.5898,168.6867,168.3572,168.4444,42190.0
2020-04-14 14:50:00,173.84,174.25,173.84,174.19,47757.0,168.4348,168.832,168.4348,168.7739,47757.0
2020-04-14 15:00:00,174.16,174.16,173.44,173.56,32683.0,168.7448,168.7448,168.0472,168.1635,32683.0
2020-04-14 15:10:00,173.5,173.71,173.27,173.58,21845.0,168.1053,168.3088,167.8825,168.1828,21845.0
2020-04-14 15:20:00,173.56,173.84,173.3,173.81,57023.0,168.1635,168.4348,167.9115,168.4057,57023.0
2020-04-14 15:30:00,173.84,174.09,173.81,174.01,43457.0,168.4348,168.677,168.4057,168.5995,43457.0
2020-04-14 15:40:00,174.05,174.29,173.89,174.23,36550.0,168.6382,168.8708,168.4832,168.8126,36550.0
2020-04-14 15:50:00,174.17,174.27,173.65,173.87,49902.0,168.7545,168.8514,168.2507,168.4638,49902.0
2020-04-15 09:30:00,170.38,171.1,170.0,170.97,59240.0,165.0823,165.7799,164.7141,165.654,59240.0
2020-04-15 09:40:00,171.03,171.03,169.6,169.84,30793.0,165.7121,165.7121,164.3266,164.5591,30793.0
2020-04-15 09:50:00,169.88,170.22,169.6,170.11,28423.0,164.5979,164.9273,164.3266,164.8207,28423.0
2020-04-15 10:00:00,170.12,170.25,169.77,170.09,24699.0,164.8304,164.9564,164.4913,164.8014,24699.0
2020-04-15 10:10:00,170.18,170.5,169.69,169.7,60848.0,164.8886,165.1986,164.4138,164.4235,60848.0
2020-04-15 10:20:00,169.66,170.2,169.64,170.03,107613.0,164.3847,164.9079,164.3653,164.7432,107613.0
2020-04-15 10:30:00,169.88,170.36,169.81,169.81,18081.0,164.5979,165.063,164.5301,164.5301,18081.0
2020-04-15 10:40:00,169.91,170.68,169.84,170.68,11839.0,164.6269,165.373,164.5591,165.373,11839.0
2020-04-15 10:50:00,170.57,171.05,170.48,170.81,11312.0,165.2664,165.7315,165.1792,165.499,11312.0
2020-04-15 11:00:00,170.86,170.94,170.39,170.6,24564.0,165.5474,165.6249,165.092,165.2955,24564.0
2020-04-15 11:10:00,170.64,170.89,170.38,170.41,62759.0,165.3342,165.5765,165.0823,165.1114,62759.0
2020-04-15 11:20:00,170.4,170.59,170.05,170.54,22623.0,165.1017,165.2858,164.7626,165.2374,22623.0
2020-04-15 11:30:00,170.59,170.9,170.35,170.39,12369.0,165.2858,165.5862,165.0533,165.092,12369.0
2020-04-15 11:40:00,170.39,170.43,170.03,170.07,26640.0,165.092,165.1308,164.7432,164.782,26640.0
2020-04-15 11:50:00,170.07,170.49,170.07,170.17,8070.0,164.782,165.1889,164.782,164.8789,8070.0
2020-04-15 12:00:00,170.14,170.57,170.12,170.21,65282.0,164.8498,165.2664,164.8304,164.9176,65282.0
2020-04-15 12:10:00,170.16,170.36,170.05,170.15,57836.0,164.8692,165.063,164.7626,164.8595,57836.0
2020-04-15 12:20:00,170.23,170.6,170.22,170.56,14528.0,164.937,165.2955,164.9273,165.2567,14528.0
2020-04-15 12:30:00,170.66,170.96,170.65,170.82,13266.0,165.3536,165.6443,165.3439,165.5087,13266.0
2020-04-15 12:40:00,170.8,171.1,170.7,170.96,11554.0,165.4893,165.7799,165.3924,165.6443,11554.0
2020-04-15 12:50:00,171.05,171.25,170.9,171.02,56245.0,165.7315,165.9253,165.5862,165.7024,56245.0
2020-04-15 13:00:00,170.97,171.13,170.88,171.04,14900.0,165.654,165.809,165.5668,165.7218,14900.0
2020-04-15 13:10:00,171.14,171.59,171.1,171.52,11872.0,165.8187,166.2547,165.7799,166.1869,11872.0
2020-04-15 13:20:00,171.4,171.4,171.07,171.12,16299.0,166.0706,166.0706,165.7509,165.7993,16299.0
2020-04-15 13:30:00,171.13,171.13,170.87,170.94,31312.0,165.809,165.809,165.5571,165.6249,31312.0
2020-04-15 13:40:00,170.93,171.28,170.78,171.16,13868.0,165.6152,165.9543,165.4699,165.8381,13868.0
2020-04-15 13:50:00,171.24,171.28,170.91,171.0,25039.0,165.9156,165.9543,165.5959,165.6831,25039.0
2020-04-15 14:00:00,171.05,171.45,171.03,171.32,17728.0,165.7315,166.1191,165.7121,165.9931,17728.0
2020-04-15 14:10:00,171.29,171.73,171.2,171.64,22479.0,165.964,166.3904,165.8768,166.3032,22479.0
2020-04-15 14:20:00,171.66,172.0,171.57,171.85,29283.0,166.3225,166.652,166.2353,166.5066,29283.0
2020-04-15 14:30:00,171.83,172.13,171.7,172.13,20895.0,166.4872,166.7779,166.3613,166.7779,20895.0
2020-04-15 14:40:00,172.03,172.17,171.94,172.15,111049.0,166.681,166.8167,166.5938,166.7973,111049.0
2020-04-15 14:50:00,171.96,172.36,171.78,172.36,37684.0,166.6132,167.0008,166.4388,167.0008,37684.0
2020-04-15 15:00:00,172.25,172.48,171.67,171.73,31511.0,166.8942,167.117,166.3322,166.3904,31511.0
2020-04-15 15:10:00,171.68,171.98,171.56,171.9,38012.0,166.3419,166.6326,166.2256,166.5551,38012.0
2020-04-15 15:20:00,171.91,171.97,171.21,171.38,58706.0,166.5648,166.6229,165.8865,166.0512,58706.0
2020-04-15 15:30:00,171.4,171.59,171.15,171.51,32170.0,166.0706,166.2547,165.8284,166.1772,32170.0
2020-04-15 15:40:00,171.4,171.6,170.96,171.44,40541.0,166.0706,166.2644,165.6443,166.1094,40541.0
2020-04-15 15:50:00,171.36,171.38,170.92,171.21,38495.0,166.0319,166.0512,165.6055,165.8865,38495.0
2020-04-16 09:30:00,172.55,173.0,171.88,171.91,65282.0,167.1849,167.6209,166.5357,166.5648,65282.0
2020-04-16 09:40:00,172.04,172.49,171.93,172.1,22462.0,166.6907,167.1267,166.5841,166.7489,22462.0
2020-04-16 09:50:00,172.02,172.09,171.49,171.5,18477.0,166.6713,166.7392,166.1578,166.1675,18477.0
2020-04-16 10:00:00,171.51,171.69,171.02,171.26,21099.0,166.1772,166.3516,165.7024,165.935,21099.0
2020-04-16 10:10:00,171.18,171.36,170.77,171.36,15024.0,165.8575,166.0319,165.4602,166.0319,15024.0
2020-04-16 10:20:00,171.38,172.06,171.31,172.06,15002.0,166.0512,166.7101,165.9834,166.7101,15002.0
2020-04-16 10:30:00,172.04,172.13,171.64,171.7,11882.0,166.6907,166.7779,166.3032,166.3613,11882.0
2020-04-16 10:40:00,171.61,172.58,171.61,172.58,13898.0,166.2741,167.2139,166.2741,167.2139,13898.0
2020-04-16 10:50:00,172.53,172.82,172.22,172.77,12670.0,167.1655,167.4465,166.8651,167.398,12670.0
2020-04-16 11:00:00,172.75,173.06,172.52,172.93,35926.0,167.3786,167.679,167.1558,167.553,35926.0
2020-04-16 11:10:00,173.01,173.35,172.89,173.29,20644.0,167.6306,167.96,167.5143,167.9019,20644.0
2020-04-16 11:20:00,173.41,173.7,173.33,173.56,16929.0,168.0181,168.2991,167.9406,168.1635,16929.0
2020-04-16 11:30:00,173.5,173.5,172.98,173.34,23162.0,168.1053,168.1053,167.6015,167.9503,23162.0
2020-04-16 11:40:00,173.33,173.63,173.15,173.28,44797.0,167.9406,168.2313,167.7662,167.8922,44797.0
2020-04-16 11:50:00,173.29,173.98,173.24,173.81,8645.0,167.9019,168.5704,167.8534,168.4057,8645.0
2020-04-16 12:00:00,173.92,173.95,172.83,172.94,27496.0,168.5123,168.5413,167.4562,167.5627,27496.0
2020-04-16 12:10:00,172.94,173.01,172.0,172.07,17892.0,167.5627,167.6306,166.652,166.7198,17892.0
2020-04-16 12:20:00,172.0,172.1,171.7,171.95,19906.0,166.652,166.7489,166.3613,166.6035,19906.0
2020-04-16 12:30:00,171.9,171.9,170.75,171.2,30819.0,166.5551,166.5551,165.4408,165.8768,30819.0
2020-04-16 12:40:00,171.14,171.64,171.08,171.64,22413.0,165.8187,166.3032,165.7606,166.3032,22413.0
2020-04-16 12:50:00,171.68,171.96,171.4,171.79,10413.0,166.3419,166.6132,166.0706,166.4485,10413.0
2020-04-16 13:00:00,171.82,172.04,171.7,171.7,74804.0,166.4776,166.6907,166.3613,166.3613,74804.0
2020-04-16 13:10:00,171.71,172.0,171.62,171.95,15976.0,166.371,166.652,166.2838,166.6035,15976.0
2020-04-16 13:20:00,171.93,172.07,171.66,172.03,20806.0,166.5841,166.7198,166.3225,166.681,20806.0
2020-04-16 13:30:00,172.04,172.39,172.04,172.14,10157.0,166.6907,167.0298,166.6907,166.7876,10157.0
2020-04-16 13:40:00,172.1,172.33,172.0,172.21,35687.0,166.7489,166.9717,166.652,166.8554,35687.0
2020-04-16 13:50:00,172.09,172.18,171.61,171.84,36438.0,166.7392,166.8264,166.2741,166.4969,36438.0
2020-04-16 14:00:00,171.73,172.25,171.47,172.22,30922.0,166.3904,166.8942,166.1384,166.8651,30922.0
2020-04-16 14:10:00,172.16,172.55,172.13,172.25,21916.0,166.807,167.1849,166.7779,166.8942,21916.0
2020-04-16 14:20:00,172.26,172.32,171.99,172.31,12091.0,166.9039,166.962,166.6423,166.9523,12091.0
2020-04-16 14:30:00,172.21,172.9,172.21,172.77,20066.0,166.8554,167.524,166.8554,167.398,20066.0
2020-04-16 14:40:00,172.7,172.83,172.25,172.26,32351.0,167.3302,167.4562,166.8942,166.9039,32351.0
2020-04-16 14:50:00,172.31,172.56,172.04,172.52,16855.0,166.9523,167.1946,166.6907,167.1558,16855.0
2020-04-16 15:00:00,172.46,172.57,171.98,172.04,47702.0,167.0977,167.2042,166.6326,166.6907,47702.0
2020-04-16 15:10:00,172.04,172.37,171.9,172.0,73999.0,166.6907,167.0105,166.5551,166.652,73999.0
2020-04-16 15:20:00,171.97,172.63,171.97,172.63,18993.0,166.6229,167.2624,166.6229,167.2624,18993.0
2020-04-16 15:30:00,172.68,173.05,172.53,172.86,40949.0,167.3108,167.6693,167.1655,167.4852,40949.0
2020-04-16 15:40:00,172.9,172.93,172.58,172.58,34219.0,167.524,167.553,167.2139,167.2139,34219.0
2020-04-16 15:50:00,172.7,173.47,172.69,173.09,28014.0,167.3302,168.0763,167.3205,167.7081,28014.0
2020-04-17 09:30:00,176.55,177.0,175.27,175.77,403150.0,171.0605,171.4965,169.8203,170.3047,403150.0
2020-04-17 09:40:00,175.52,175.98,175.08,175.8,39863.0,170.0625,170.5082,169.6362,170.3338,39863.0
2020-04-17 09:50:00,175.86,176.17,175.6,176.09,19554.0,170.3919,170.6923,170.14,170.6148,19554.0
2020-04-17 10:00:00,176.11,176.4,175.86,176.36,39026.0,170.6342,170.9152,170.3919,170.8764,39026.0
2020-04-17 10:10:00,176.32,176.41,175.15,175.3,23537.0,170.8376,170.9248,169.704,169.8494,23537.0
2020-04-17 10:20:00,175.22,175.56,175.2,175.51,10265.0,169.7718,170.1013,169.7525,170.0528,10265.0
2020-04-17 10:30:00,175.37,175.37,174.73,174.86,44803.0,169.9172,169.9172,169.2971,169.423,44803.0
2020-04-17 10:40:00,174.97,175.14,174.4,174.43,16929.0,169.5296,169.6943,168.9773,169.0064,16929.0
2020-04-17 10:50:00,174.44,175.05,174.44,174.85,27795.0,169.0161,169.6071,169.0161,169.4133,27795.0
2020-04-17 11:00:00,174.79,175.22,174.79,175.22,48441.0,169.3552,169.7718,169.3552,169.7718,48441.0
2020-04-17 11:10:00,175.07,175.1,174.59,174.77,42351.0,169.6265,169.6556,169.1614,169.3358,42351.0
2020-04-17 11:20:00,174.74,174.76,174.1,174.19,14829.0,169.3068,169.3261,168.6867,168.7739,14829.0
2020-04-17 11:30:00,174.34,174.73,174.12,174.72,26830.0,168.9192,169.2971,168.706,169.2874,26830.0
2020-04-17 11:40:00,174.74,174.93,174.61,174.88,26222.0,169.3068,169.4909,169.1808,169.4424,26222.0
2020-04-17 11:50:00,174.82,175.01,174.58,174.67,17060.0,169.3843,169.5684,169.1517,169.2389,17060.0
2020-04-17 12:00:00,174.58,174.65,174.38,174.39,36642.0,169.1517,169.2196,168.958,168.9676,36642.0
2020-04-17 12:10:00,174.28,174.85,174.26,174.85,18310.0,168.8611,169.4133,168.8417,169.4133,18310.0
2020-04-17 12:20:00,174.86,174.86,174.42,174.55,34669.0,169.423,169.423,168.9967,169.1227,34669.0
2020-04-17 12:30:00,174.56,175.02,174.51,174.94,28034.0,169.1324,169.5781,169.0839,169.5005,28034.0
2020-04-17 12:40:00,174.91,175.12,174.84,175.12,26759.0,169.4715,169.675,169.4037,169.675,26759.0
2020-04-17 12:50:00,175.14,175.24,175.06,175.06,34044.0,169.6943,169.7912,169.6168,169.6168,34044.0
2020-04-17 13:00:00,175.0,175.19,174.88,175.09,10291.0,169.5587,169.7428,169.4424,169.6459,10291.0
2020-04-17 13:10:00,175.17,175.25,174.93,175.25,5795.0,169.7234,169.8009,169.4909,169.8009,5795.0
2020-04-17 13:20:00,175.19,175.19,174.8,174.82,13629.0,169.7428,169.7428,169.3649,169.3843,13629.0
2020-04-17 13:30:00,174.82,175.12,174.82,175.11,19243.0,169.3843,169.675,169.3843,169.6653,19243.0
2020-04-17 13:40:00,175.06,175.26,174.87,174.87,23856.0,169.6168,169.8106,169.4327,169.4327,23856.0
2020-04-17 13:50:00,174.9,175.01,174.79,174.88,20313.0,169.4618,169.5684,169.3552,169.4424,20313.0
2020-04-17 14:00:00,174.81,174.84,174.48,174.62,16547.0,169.3746,169.4037,169.0549,169.1905,16547.0
2020-04-17 14:10:00,174.6,174.78,174.52,174.78,19100.0,169.1711,169.3455,169.0936,169.3455,19100.0
2020-04-17 14:20:00,174.77,174.87,174.6,174.62,12194.0,169.3358,169.4327,169.1711,169.1905,12194.0
2020-04-17 14:30:00,174.61,174.61,174.01,174.14,25889.0,169.1808,169.1808,168.5995,168.7254,25889.0
2020-04-17 14:40:00,174.13,174.43,174.0,174.38,16919.0,168.7157,169.0064,168.5898,168.958,16919.0
2020-04-17 14:50:00,174.42,174.61,174.21,174.58,25936.0,168.9967,169.1808,168.7932,169.1517,25936.0
2020-04-17 15:00:00,174.55,174.78,174.51,174.75,26426.0,169.1227,169.3455,169.0839,169.3165,26426.0
2020-04-17 15:10:00,174.78,175.18,174.7,175.18,50102.0,169.3455,169.7331,169.268,169.7331,50102.0
2020-04-17 15:20:00,175.16,175.27,175.0,175.27,23299.0,169.7137,169.8203,169.5587,169.8203,23299.0
2020-04-17 15:30:00,175.25,175.78,175.25,175.71,47092.0,169.8009,170.3144,169.8009,170.2466,47092.0
2020-04-17 15:40:00,175.72,175.99,175.56,175.89,58461.0,170.2563,170.5179,170.1013,170.421,58461.0
2020-04-17 15:50:00,176.0,176.7,176.0,176.48,51980.0,170.5276,171.2058,170.5276,170.9927,51980.0
2020-04-20 09:30:00,174.39,175.3,174.1,175.11,76707.0,168.9676,169.8494,168.6867,169.6653,76707.0
2020-04-20 09:40:00,174.94,175.31,174.47,175.04,51889.0,169.5005,169.859,169.0452,169.5974,51889.0
2020-04-20 09:50:00,175.02,175.08,174.56,174.58,38210.0,169.5781,169.6362,169.1324,169.1517,38210.0
2020-04-20 10:00:00,174.73,174.86,174.45,174.8,35170.0,169.2971,169.423,169.0258,169.3649,35170.0
2020-04-20 10:10:00,174.91,175.15,174.83,175.11,27147.0,169.4715,169.704,169.394,169.6653,27147.0
2020-04-20 10:20:00,175.18,175.39,174.89,175.25,12928.0,169.7331,169.9366,169.4521,169.8009,12928.0
2020-04-20 10:30:00,175.25,175.49,175.15,175.15,7119.0,169.8009,170.0334,169.704,169.704,7119.0
2020-04-20 10:40:00,175.15,175.98,175.08,175.9,9711.0,169.704,170.5082,169.6362,170.4307,9711.0
2020-04-20 10:50:00,175.9,176.09,175.85,175.94,15098.0,170.4307,170.6148,170.3823,170.4695,15098.0
2020-04-20 11:00:00,175.94,176.31,175.91,176.14,16711.0,170.4695,170.828,170.4404,170.6632,16711.0
2020-04-20 11:10:00,176.09,176.22,175.75,175.85,11164.0,170.6148,170.7407,170.2854,170.3823,11164.0
2020-04-20 11:20:00,175.92,176.29,175.83,176.09,52801.0,170.4501,170.8086,170.3629,170.6148,52801.0
2020-04-20 11:30:00,176.08,176.57,175.84,176.54,16732.0,170.6051,171.0799,170.3726,171.0508,16732.0
2020-04-20 11:40:00,176.53,176.55,176.3,176.46,97209.0,171.0411,171.0605,170.8183,170.9733,97209.0
2020-04-20 11:50:00,176.39,176.49,176.29,176.49,16809.0,170.9055,171.0024,170.8086,171.0024,16809.0
2020-04-20 12:00:00,176.49,176.49,176.15,176.33,18170.0,171.0024,171.0024,170.6729,170.8473,18170.0
2020-04-20 12:10:00,176.3,176.36,175.98,176.0,39890.0,170.8183,170.8764,170.5082,170.5276,39890.0
2020-04-20 12:20:00,175.99,176.16,175.94,176.02,17809.0,170.5179,170.6826,170.4695,170.547,17809.0
2020-04-20 12:30:00,176.08,176.31,176.06,176.27,11088.0,170.6051,170.828,170.5857,170.7892,11088.0
2020-04-20 12:40:00,176.25,176.28,176.13,176.28,12220.0,170.7698,170.7989,170.6535,170.7989,12220.0
2020-04-20 12:50:00,176.28,176.28,175.95,175.97,29682.0,170.7989,170.7989,170.4791,170.4985,29682.0
2020-04-20 13:00:00,175.98,175.98,175.46,175.58,37323.0,170.5082,170.5082,170.0044,170.1206,37323.0
2020-04-20 13:10:00,175.61,175.61,175.38,175.54,25933.0,170.1497,170.1497,169.9269,170.0819,25933.0
2020-04-20 13:20:00,175.44,175.5,175.24,175.48,48299.0,169.985,170.0431,169.7912,170.0238,48299.0
2020-04-20 13:30:00,175.46,175.48,175.3,175.47,16702.0,170.0044,170.0238,169.8494,170.0141,16702.0
2020-04-20 13:40:00,175.52,175.71,175.48,175.52,31318.0,170.0625,170.2466,170.0238,170.0625,31318.0
2020-04-20 13:50:00,175.6,175.83,175.59,175.8,19268.0,170.14,170.3629,170.1303,170.3338,19268.0
2020-04-20 14:00:00,175.71,175.94,175.71,175.82,14123.0,170.2466,170.4695,170.2466,170.3532,14123.0
2020-04-20 14:10:00,175.77,175.83,175.08,175.08,18809.0,170.3047,170.3629,169.6362,169.6362,18809.0
2020-04-20 14:20:00,175.17,175.17,174.51,174.52,26949.0,169.7234,169.7234,169.0839,169.0936,26949.0
2020-04-20 14:30:00,174.57,175.14,174.57,174.96,35018.0,169.1421,169.6943,169.1421,169.5199,35018.0
2020-04-20 14:40:00,175.09,175.21,174.82,175.15,22332.0,169.6459,169.7622,169.3843,169.704,22332.0
2020-04-20 14:50:00,175.25,175.26,174.12,174.12,30553.0,169.8009,169.8106,168.706,168.706,30553.0
2020-04-20 15:00:00,174.21,174.55,173.79,174.22,33062.0,168.7932,169.1227,168.3863,168.8029,33062.0
2020-04-20 15:10:00,174.32,174.49,174.07,174.08,52049.0,168.8998,169.0645,168.6576,168.6673,52049.0
2020-04-20 15:20:00,174.08,174.48,174.03,174.48,107036.0,168.6673,169.0549,168.6188,169.0549,107036.0
2020-04-20 15:30:00,174.5,174.82,174.32,174.34,29029.0,169.0742,169.3843,168.8998,168.9192,29029.0
2020-04-20 15:40:00,174.37,174.56,174.14,174.52,42578.0,168.9483,169.1324,168.7254,169.0936,42578.0
2020-04-20 15:50:00,174.57,174.62,173.79,173.79,35905.0,169.1421,169.1905,168.3863,168.3863,35905.0
2020-04-21 09:30:00,171.62,172.01,170.4,170.53,79137.0,166.2838,166.6617,165.1017,165.2277,79137.0
2020-04-21 09:40:00,170.33,171.17,170.25,170.91,18323.0,165.0339,165.8478,164.9564,165.5959,18323.0
2020-04-21 09:50:00,170.91,171.38,170.42,171.0,20374.0,165.5959,166.0512,165.1211,165.6831,20374.0
2020-04-21 10:00:00,171.31,171.31,170.8,170.8,7461.0,165.9834,165.9834,165.4893,165.4893,7461.0
2020-04-21 10:10:00,170.97,171.0,170.25,170.25,14942.0,165.654,165.6831,164.9564,164.9564,14942.0
2020-04-21 10:20:00,170.15,170.7,170.15,170.41,18273.0,164.8595,165.3924,164.8595,165.1114,18273.0
2020-04-21 10:30:00,170.48,170.59,169.67,169.74,34311.0,165.1792,165.2858,164.3944,164.4622,34311.0
2020-04-21 10:40:00,169.68,169.81,168.78,168.78,32112.0,164.4041,164.5301,163.5321,163.5321,32112.0
2020-04-21 10:50:00,168.81,168.82,167.82,167.98,47724.0,163.5611,163.5708,162.6019,162.757,47724.0
2020-04-21 11:00:00,167.96,168.19,167.63,168.05,25051.0,162.7376,162.9604,162.4178,162.8248,25051.0
2020-04-21 11:10:00,168.03,168.03,167.1,167.7,32383.0,162.8054,162.8054,161.9043,162.4857,32383.0
2020-04-21 11:20:00,167.7,168.09,167.42,167.43,20476.0,162.4857,162.8635,162.2144,162.2241,20476.0
2020-04-21 11:30:00,167.78,168.08,167.18,167.41,15272.0,162.5632,162.8538,161.9818,162.2047,15272.0
2020-04-21 11:40:00,167.34,167.68,167.07,167.68,10909.0,162.1369,162.4663,161.8753,162.4663,10909.0
2020-04-21 11:50:00,167.64,168.2,167.52,168.16,16860.0,162.4275,162.9701,162.3113,162.9314,16860.0
2020-04-21 12:00:00,167.98,168.07,167.8,167.96,15059.0,162.757,162.8442,162.5826,162.7376,15059.0
2020-04-21 12:10:00,168.15,168.29,167.87,168.02,18141.0,162.9217,163.0573,162.6504,162.7957,18141.0
2020-04-21 12:20:00,168.05,168.11,167.62,167.79,13445.0,162.8248,162.8829,162.4082,162.5729,13445.0
2020-04-21 12:30:00,167.76,167.82,167.36,167.36,12602.0,162.5438,162.6019,162.1562,162.1562,12602.0
2020-04-21 12:40:00,167.32,167.52,167.15,167.44,16815.0,162.1175,162.3113,161.9528,162.2337,16815.0
2020-04-21 12:50:00,167.52,167.91,167.46,167.91,7344.0,162.3113,162.6891,162.2531,162.6891,7344.0
2020-04-21 13:00:00,167.94,168.35,167.86,168.34,41217.0,162.7182,163.1155,162.6407,163.1058,41217.0
2020-04-21 13:10:00,168.43,168.6,168.26,168.56,8272.0,163.193,163.3577,163.0283,163.3189,8272.0
2020-04-21 13:20:00,168.72,169.07,168.72,169.06,9340.0,163.4739,163.8131,163.4739,163.8034,9340.0
2020-04-21 13:30:00,169.0,169.45,168.8,169.45,35433.0,163.7452,164.1813,163.5515,164.1813,35433.0
2020-04-21 13:40:00,169.43,169.44,168.81,168.81,8441.0,164.1619,164.1716,163.5611,163.5611,8441.0
2020-04-21 13:50:00,168.85,169.15,168.85,168.95,25458.0,163.5999,163.8906,163.5999,163.6968,25458.0
2020-04-21 14:00:00,168.88,169.46,168.69,169.29,10665.0,163.629,164.1909,163.4449,164.0262,10665.0
2020-04-21 14:10:00,169.34,169.67,169.21,169.25,20985.0,164.0747,164.3944,163.9487,163.9875,20985.0
2020-04-21 14:20:00,169.22,170.13,169.22,169.73,19103.0,163.9584,164.8401,163.9584,164.4525,19103.0
2020-04-21 14:30:00,169.69,169.7,169.0,169.08,16150.0,164.4138,164.4235,163.7452,163.8228,16150.0
2020-04-21 14:40:00,169.14,169.14,168.52,168.53,18743.0,163.8809,163.8809,163.2802,163.2899,18743.0
2020-04-21 14:50:00,168.5,168.73,168.38,168.46,16432.0,163.2608,163.4836,163.1445,163.222,16432.0
2020-04-21 15:00:00,168.62,168.81,167.88,168.07,25928.0,163.3771,163.5611,162.6601,162.8442,25928.0
2020-04-21 15:10:00,168.22,169.11,168.09,169.07,35007.0,162.9895,163.8518,162.8635,163.8131,35007.0
2020-04-21 15:20:00,169.03,169.21,168.74,168.96,28351.0,163.7743,163.9487,163.4933,163.7065,28351.0
2020-04-21 15:30:00,168.97,169.65,168.56,169.28,16227.0,163.7162,164.375,163.3189,164.0165,16227.0
2020-04-21 15:40:00,169.27,169.28,168.39,168.39,36690.0,164.0068,164.0165,163.1542,163.1542,36690.0
2020-04-21 15:50:00,168.26,168.35,167.78,167.98,30627.0,163.0283,163.1155,162.5632,162.757,30627.0
2020-04-22 09:30:00,171.27,171.78,171.08,171.53,43252.0,165.9447,166.4388,165.7606,166.1966,43252.0
2020-04-22 09:40:00,171.65,171.93,170.89,170.89,6632.0,166.3128,166.5841,165.5765,165.5765,6632.0
2020-04-22 09:50:00,171.24,171.44,171.15,171.4,3407.0,165.9156,166.1094,165.8284,166.0706,3407.0
2020-04-22 10:00:00,171.53,171.76,171.0,171.0,13358.0,166.1966,166.4194,165.6831,165.6831,13358.0
2020-04-22 10:10:00,171.12,171.47,170.95,171.23,15885.0,165.7993,166.1384,165.6346,165.9059,15885.0
2020-04-22 10:20:00,171.45,171.74,171.38,171.53,9485.0,166.1191,166.4,166.0512,166.1966,9485.0
2020-04-22 10:30:00,171.55,171.89,171.49,171.89,14446.0,166.216,166.5454,166.1578,166.5454,14446.0
2020-04-22 10:40:00,171.91,172.06,171.67,171.74,13610.0,166.5648,166.7101,166.3322,166.4,13610.0
2020-04-22 10:50:00,171.79,171.86,171.36,171.43,14044.0,166.4485,166.5163,166.0319,166.0997,14044.0
2020-04-22 11:00:00,171.51,171.8,171.3,171.64,6842.0,166.1772,166.4582,165.9737,166.3032,6842.0
2020-04-22 11:10:00,171.66,172.03,171.59,172.01,10949.0,166.3225,166.681,166.2547,166.6617,10949.0
2020-04-22 11:20:00,171.96,172.18,171.79,171.79,20531.0,166.6132,166.8264,166.4485,166.4485,20531.0
2020-04-22 11:30:00,171.88,172.16,171.79,172.05,13380.0,166.5357,166.807,166.4485,166.7004,13380.0
2020-04-22 11:40:00,172.09,172.31,172.05,172.15,5521.0,166.7392,166.9523,166.7004,166.7973,5521.0
2020-04-22 11:50:00,172.12,172.3,172.04,172.12,45974.0,166.7682,166.9426,166.6907,166.7682,45974.0
2020-04-22 12:00:00,172.14,172.41,172.08,172.11,12619.0,166.7876,167.0492,166.7295,166.7585,12619.0
2020-04-22 12:10:00,172.12,172.27,172.1,172.23,14948.0,166.7682,166.9136,166.7489,166.8748,14948.0
2020-04-22 12:20:00,172.27,172.37,172.16,172.3,17405.0,166.9136,167.0105,166.807,166.9426,17405.0
2020-04-22 12:30:00,172.22,172.33,172.18,172.31,22196.0,166.8651,166.9717,166.8264,166.9523,22196.0
2020-04-22 12:40:00,172.5,172.62,172.38,172.47,30574.0,167.1364,167.2527,167.0201,167.1073,30574.0
2020-04-22 12:50:00,172.47,172.49,172.16,172.22,9237.0,167.1073,167.1267,166.807,166.8651,9237.0
2020-04-22 13:00:00,172.35,172.37,172.11,172.25,7898.0,166.9911,167.0105,166.7585,166.8942,7898.0
2020-04-22 13:10:00,172.26,172.51,172.24,172.51,6706.0,166.9039,167.1461,166.8845,167.1461,6706.0
2020-04-22 13:20:00,172.47,172.72,172.47,172.72,5296.0,167.1073,167.3496,167.1073,167.3496,5296.0
2020-04-22 13:30:00,172.85,172.86,172.58,172.62,12134.0,167.4755,167.4852,167.2139,167.2527,12134.0
2020-04-22 13:40:00,172.63,172.9,172.61,172.88,19832.0,167.2624,167.524,167.243,167.5046,19832.0
2020-04-22 13:50:00,172.88,173.03,172.82,172.92,16901.0,167.5046,167.6499,167.4465,167.5434,16901.0
2020-04-22 14:00:00,172.97,173.03,172.84,172.94,8984.0,167.5918,167.6499,167.4658,167.5627,8984.0
2020-04-22 14:10:00,172.9,172.9,172.76,172.8,24189.0,167.524,167.524,167.3883,167.4271,24189.0
2020-04-22 14:20:00,172.91,173.22,172.9,173.05,13116.0,167.5337,167.834,167.524,167.6693,13116.0
2020-04-22 14:30:00,173.07,173.35,173.06,173.3,14620.0,167.6887,167.96,167.679,167.9115,14620.0
2020-04-22 14:40:00,173.32,173.56,173.3,173.56,11842.0,167.9309,168.1635,167.9115,168.1635,11842.0
2020-04-22 14:50:00,173.51,173.62,173.31,173.45,13419.0,168.115,168.2216,167.9212,168.0569,13419.0
2020-04-22 15:00:00,173.57,173.7,173.39,173.51,9605.0,168.1731,168.2991,167.9987,168.115,9605.0
2020-04-22 15:10:00,173.53,173.53,173.29,173.45,33210.0,168.1344,168.1344,167.9019,168.0569,33210.0
2020-04-22 15:20:00,173.41,173.7,173.41,173.47,26489.0,168.0181,168.2991,168.0181,168.0763,26489.0
2020-04-22 15:30:00,173.41,173.68,173.39,173.53,21709.0,168.0181,168.2797,167.9987,168.1344,21709.0
2020-04-22 15:40:00,173.57,173.7,173.31,173.57,41494.0,168.1731,168.2991,167.9212,168.1731,41494.0
2020-04-22 15:50:00,173.68,173.99,172.9,172.96,30163.0,168.2797,168.5801,167.524,167.5821,30163.0
2020-04-23 09:30:00,173.79,174.8,173.43,174.61,36869.0,168.3863,169.3649,168.0375,169.1808,36869.0
2020-04-23 09:40:00,174.55,174.79,174.46,174.6,17220.0,169.1227,169.3552,169.0355,169.1711,17220.0
2020-04-23 09:50:00,174.45,174.52,174.04,174.37,522972.0,169.0258,169.0936,168.6285,168.9483,522972.0
2020-04-23 10:00:00,174.44,174.7,174.13,174.59,141221.0,169.0161,169.268,168.7157,169.1614,141221.0
2020-04-23 10:10:00,174.73,174.84,174.28,174.83,41815.0,169.2971,169.4037,168.8611,169.394,41815.0
2020-04-23 10:20:00,174.84,174.97,174.74,174.87,24208.0,169.4037,169.5296,169.3068,169.4327,24208.0
2020-04-23 10:30:00,174.9,175.36,174.9,175.25,60612.0,169.4618,169.9075,169.4618,169.8009,60612.0
2020-04-23 10:40:00,175.29,175.62,175.29,175.36,51397.0,169.8397,170.1594,169.8397,169.9075,51397.0
2020-04-23 10:50:00,175.43,175.49,175.24,175.34,62039.0,169.9753,170.0334,169.7912,169.8881,62039.0
2020-04-23 11:00:00,175.38,175.38,175.01,175.14,70479.0,169.9269,169.9269,169.5684,169.6943,70479.0
2020-04-23 11:10:00,175.22,175.22,174.92,175.09,69552.0,169.7718,169.7718,169.4812,169.6459,69552.0
2020-04-23 11:20:00,175.0,175.39,175.0,175.33,36527.0,169.5587,169.9366,169.5587,169.8784,36527.0
2020-04-23 11:30:00,175.12,175.13,174.69,174.69,6330.0,169.675,169.6846,169.2583,169.2583,6330.0
2020-04-23 11:40:00,174.61,174.77,174.39,174.48,10956.0,169.1808,169.3358,168.9676,169.0549,10956.0
2020-04-23 11:50:00,174.42,174.66,174.42,174.64,11215.0,168.9967,169.2293,168.9967,169.2099,11215.0
2020-04-23 12:00:00,174.67,174.89,174.57,174.88,28939.0,169.2389,169.4521,169.1421,169.4424,28939.0
2020-04-23 12:10:00,174.84,175.05,174.8,175.0,19295.0,169.4037,169.6071,169.3649,169.5587,19295.0
2020-04-23 12:20:00,174.97,175.24,174.86,175.21,22671.0,169.5296,169.7912,169.423,169.7622,22671.0
2020-04-23 12:30:00,175.15,175.27,175.07,175.22,6578.0,169.704,169.8203,169.6265,169.7718,6578.0
2020-04-23 12:40:00,175.22,175.22,172.66,173.98,19679.0,169.7718,169.7718,167.2914,168.5704,19679.0
2020-04-23 12:50:00,173.93,174.25,173.28,174.11,15289.0,168.522,168.832,167.8922,168.6964,15289.0
2020-04-23 13:00:00,174.15,174.53,174.09,174.32,34434.0,168.7351,169.1033,168.677,168.8998,34434.0
2020-04-23 13:10:00,174.38,174.66,174.28,174.38,156206.0,168.958,169.2293,168.8611,168.958,156206.0
2020-04-23 13:20:00,174.18,174.18,173.22,173.53,10916.0,168.7642,168.7642,167.834,168.1344,10916.0
2020-04-23 13:30:00,173.5,173.95,173.5,173.56,9234.0,168.1053,168.5413,168.1053,168.1635,9234.0
2020-04-23 13:40:00,173.6,173.6,172.93,172.94,18315.0,168.2022,168.2022,167.553,167.5627,18315.0
2020-04-23 13:50:00,172.89,173.09,172.66,173.08,12336.0,167.5143,167.7081,167.2914,167.6984,12336.0
2020-04-23 14:00:00,173.08,173.12,172.8,172.88,14220.0,167.6984,167.7371,167.4271,167.5046,14220.0
2020-04-23 14:10:00,172.69,173.38,172.42,173.21,19376.0,167.3205,167.9891,167.0589,167.8243,19376.0
2020-04-23 14:20:00,173.25,173.71,173.25,173.46,25581.0,167.8631,168.3088,167.8631,168.0666,25581.0
2020-04-23 14:30:00,173.54,173.77,173.42,173.49,21574.0,168.1441,168.3669,168.0278,168.0956,21574.0
2020-04-23 14:40:00,173.55,173.76,173.43,173.53,13365.0,168.1538,168.3572,168.0375,168.1344,13365.0
2020-04-23 14:50:00,173.56,174.19,173.54,174.13,10526.0,168.1635,168.7739,168.1441,168.7157,10526.0
2020-04-23 15:00:00,174.1,174.1,173.76,173.77,13361.0,168.6867,168.6867,168.3572,168.3669,13361.0
2020-04-23 15:10:00,173.76,173.76,172.93,172.94,27888.0,168.3572,168.3572,167.553,167.5627,27888.0
2020-04-23 15:20:00,172.92,173.14,172.74,173.04,30893.0,167.5434,167.7565,167.369,167.6596,30893.0
2020-04-23 15:30:00,173.03,173.21,172.69,173.07,28187.0,167.6499,167.8243,167.3205,167.6887,28187.0
2020-04-23 15:40:00,173.12,173.43,172.95,173.19,23764.0,167.7371,168.0375,167.5724,167.805,23764.0
2020-04-23 15:50:00,173.29,173.37,172.63,172.7,33206.0,167.9019,167.9794,167.2624,167.3302,33206.0
2020-04-24 09:30:00,173.61,173.89,172.93,173.32,37865.0,168.2119,168.4832,167.553,167.9309,37865.0
2020-04-24 09:40:00,173.12,173.13,172.15,172.15,8966.0,167.7371,167.7468,166.7973,166.7973,8966.0
2020-04-24 09:50:00,172.34,172.76,172.2,172.25,22932.0,166.9814,167.3883,166.8457,166.8942,22932.0
2020-04-24 10:00:00,172.24,172.79,172.24,172.55,7991.0,166.8845,167.4174,166.8845,167.1849,7991.0
2020-04-24 10:10:00,172.52,173.14,172.52,173.14,7135.0,167.1558,167.7565,167.1558,167.7565,7135.0
2020-04-24 10:20:00,173.13,173.28,172.87,172.97,8343.0,167.7468,167.8922,167.4949,167.5918,8343.0
2020-04-24 10:30:00,172.92,173.6,172.92,173.49,12272.0,167.5434,168.2022,167.5434,168.0956,12272.0
2020-04-24 10:40:00,173.56,173.57,173.21,173.21,9891.0,168.1635,168.1731,167.8243,167.8243,9891.0
2020-04-24 10:50:00,173.43,173.43,172.99,173.0,8541.0,168.0375,168.0375,167.6112,167.6209,8541.0
2020-04-24 11:00:00,172.97,173.05,172.64,172.75,15880.0,167.5918,167.6693,167.2721,167.3786,15880.0
2020-04-24 11:10:00,172.67,172.93,172.45,172.93,8078.0,167.3011,167.553,167.088,167.553,8078.0
2020-04-24 11:20:00,172.98,173.08,172.87,172.87,12849.0,167.6015,167.6984,167.4949,167.4949,12849.0
2020-04-24 11:30:00,172.85,173.02,172.59,172.94,9835.0,167.4755,167.6402,167.2236,167.5627,9835.0
2020-04-24 11:40:00,173.03,173.24,172.8,173.21,27304.0,167.6499,167.8534,167.4271,167.8243,27304.0
2020-04-24 11:50:00,173.22,173.25,173.02,173.08,8719.0,167.834,167.8631,167.6402,167.6984,8719.0
2020-04-24 12:00:00,173.1,173.4,172.91,173.38,477256.0,167.7178,168.0084,167.5337,167.9891,477256.0
2020-04-24 12:10:00,173.4,173.4,173.26,173.4,6287.0,168.0084,168.0084,167.8728,168.0084,6287.0
2020-04-24 12:20:00,173.39,173.64,173.18,173.64,7784.0,167.9987,168.241,167.7953,168.241,7784.0
2020-04-24 12:30:00,173.64,173.81,173.56,173.78,10731.0,168.241,168.4057,168.1635,168.3766,10731.0
2020-04-24 12:40:00,173.79,173.96,173.75,173.84,10614.0,168.3863,168.551,168.3475,168.4348,10614.0
2020-04-24 12:50:00,173.84,173.84,173.58,173.78,29809.0,168.4348,168.4348,168.1828,168.3766,29809.0
2020-04-24 13:00:00,173.77,173.83,173.68,173.69,9906.0,168.3669,168.4251,168.2797,168.2894,9906.0
2020-04-24 13:10:00,173.68,173.68,173.47,173.64,18904.0,168.2797,168.2797,168.0763,168.241,18904.0
2020-04-24 13:20:00,173.59,173.72,173.48,173.71,10211.0,168.1925,168.3185,168.0859,168.3088,10211.0
2020-04-24 13:30:00,173.71,173.85,173.62,173.85,32114.0,168.3088,168.4444,168.2216,168.4444,32114.0
2020-04-24 13:40:00,173.87,174.08,173.86,174.04,18918.0,168.4638,168.6673,168.4541,168.6285,18918.0
2020-04-24 13:50:00,174.02,174.45,174.02,174.45,8352.0,168.6092,169.0258,168.6092,169.0258,8352.0
2020-04-24 14:00:00,174.48,174.65,174.31,174.61,18635.0,169.0549,169.2196,168.8901,169.1808,18635.0
2020-04-24 14:10:00,174.57,174.63,174.47,174.62,19047.0,169.1421,169.2002,169.0452,169.1905,19047.0
2020-04-24 14:20:00,174.67,174.67,174.39,174.54,16384.0,169.2389,169.2389,168.9676,169.113,16384.0
2020-04-24 14:30:00,174.56,174.82,174.49,174.8,17720.0,169.1324,169.3843,169.0645,169.3649,17720.0
2020-04-24 14:40:00,174.85,174.96,174.75,174.87,23739.0,169.4133,169.5199,169.3165,169.4327,23739.0
2020-04-24 14:50:00,174.96,174.96,174.66,174.86,18025.0,169.5199,169.5199,169.2293,169.423,18025.0
2020-04-24 15:00:00,174.78,175.0,174.54,175.0,52673.0,169.3455,169.5587,169.113,169.5587,52673.0
2020-04-24 15:10:00,174.96,175.04,174.65,174.86,15285.0,169.5199,169.5974,169.2196,169.423,15285.0
2020-04-24 15:20:00,174.85,175.1,174.73,175.1,19875.0,169.4133,169.6556,169.2971,169.6556,19875.0
2020-04-24 15:30:00,175.11,175.29,175.01,175.27,17085.0,169.6653,169.8397,169.5684,169.8203,17085.0
2020-04-24 15:40:00,175.3,175.58,175.29,175.45,16847.0,169.8494,170.1206,169.8397,169.9947,16847.0
2020-04-24 15:50:00,175.46,175.55,174.95,175.25,29860.0,170.0044,170.0916,169.5102,169.8009,29860.0
2020-04-27 09:30:00,176.85,176.96,176.53,176.75,54957.0,171.3512,171.4577,171.0411,171.2543,54957.0
2020-04-27 09:40:00,176.8,176.99,176.51,176.7,20233.0,171.3027,171.4868,171.0217,171.2058,20233.0
2020-04-27 09:50:00,176.8,177.23,176.65,177.2,18850.0,171.3027,171.7193,171.1574,171.6903,18850.0
2020-04-27 10:00:00,177.18,177.28,176.96,177.08,18553.0,171.6709,171.7678,171.4577,171.574,18553.0
2020-04-27 10:10:00,176.97,177.44,176.97,177.42,15142.0,171.4674,171.9228,171.4674,171.9034,15142.0
2020-04-27 10:20:00,177.4,177.56,176.92,177.0,11296.0,171.8841,172.0391,171.419,171.4965,11296.0
2020-04-27 10:30:00,177.19,177.21,176.83,177.07,10302.0,171.6806,171.7,171.3318,171.5643,10302.0
2020-04-27 10:40:00,177.05,177.18,176.86,177.05,16969.0,171.5449,171.6709,171.3608,171.5449,16969.0
2020-04-27 10:50:00,177.1,177.25,176.89,176.89,11266.0,171.5934,171.7387,171.3899,171.3899,11266.0
2020-04-27 11:00:00,176.83,177.0,176.61,176.9,4842.0,171.3318,171.4965,171.1186,171.3996,4842.0
2020-04-27 11:10:00,176.93,177.29,176.83,177.26,88470.0,171.4287,171.7775,171.3318,171.7484,88470.0
2020-04-27 11:20:00,177.37,177.46,177.25,177.44,37332.0,171.855,171.9422,171.7387,171.9228,37332.0
2020-04-27 11:30:00,177.43,177.58,177.34,177.53,16674.0,171.9131,172.0585,171.8259,172.01,16674.0
2020-04-27 11:40:00,177.52,177.62,177.47,177.5,9458.0,172.0003,172.0972,171.9519,171.9809,9458.0
2020-04-27 11:50:00,177.55,177.55,177.27,177.41,6730.0,172.0294,172.0294,171.7581,171.8937,6730.0
2020-04-27 12:00:00,177.42,177.44,176.99,177.13,44540.0,171.9034,171.9228,171.4868,171.6225,44540.0
2020-04-27 12:10:00,177.11,177.38,177.0,177.38,22712.0,171.6031,171.8647,171.4965,171.8647,22712.0
2020-04-27 12:20:00,177.36,177.36,177.18,177.25,18473.0,171.8453,171.8453,171.6709,171.7387,18473.0
2020-04-27 12:30:00,177.31,177.66,177.31,177.49,13586.0,171.7969,172.136,171.7969,171.9713,13586.0
2020-04-27 12:40:00,177.49,177.51,177.26,177.33,47959.0,171.9713,171.9906,171.7484,171.8162,47959.0
2020-04-27 12:50:00,177.46,177.49,177.32,177.37,36350.0,171.9422,171.9713,171.8065,171.855,36350.0
2020-04-27 13:00:00,177.38,177.39,177.01,177.22,9140.0,171.8647,171.8744,171.5062,171.7097,9140.0
2020-04-27 13:10:00,177.22,177.24,176.89,176.89,15072.0,171.7097,171.729,171.3899,171.3899,15072.0
2020-04-27 13:20:00,176.88,176.97,176.71,176.97,26534.0,171.3802,171.4674,171.2155,171.4674,26534.0
2020-04-27 13:30:00,176.92,177.0,176.65,176.83,10274.0,171.419,171.4965,171.1574,171.3318,10274.0
2020-04-27 13:40:00,176.85,176.85,176.6,176.61,15666.0,171.3512,171.3512,171.1089,171.1186,15666.0
2020-04-27 13:50:00,176.68,176.94,176.68,176.81,17286.0,171.1864,171.4384,171.1864,171.3124,17286.0
2020-04-27 14:00:00,176.92,177.06,176.92,177.02,14511.0,171.419,171.5546,171.419,171.5159,14511.0
2020-04-27 14:10:00,177.04,177.18,177.03,177.12,15903.0,171.5353,171.6709,171.5256,171.6128,15903.0
2020-04-27 14:20:00,177.09,177.19,176.99,177.0,46670.0,171.5837,171.6806,171.4868,171.4965,46670.0
2020-04-27 14:30:00,176.98,177.12,176.85,177.12,22235.0,171.4771,171.6128,171.3512,171.6128,22235.0
2020-04-27 14:40:00,177.12,177.43,177.12,177.42,17285.0,171.6128,171.9131,171.6128,171.9034,17285.0
2020-04-27 14:50:00,177.34,177.34,177.22,177.23,33114.0,171.8259,171.8259,171.7097,171.7193,33114.0
2020-04-27 15:00:00,177.26,177.39,177.12,177.12,28654.0,171.7484,171.8744,171.6128,171.6128,28654.0
2020-04-27 15:10:00,177.1,177.4,177.1,177.39,18266.0,171.5934,171.8841,171.5934,171.8744,18266.0
2020-04-27 15:20:00,177.4,177.51,177.23,177.28,15870.0,171.8841,171.9906,171.7193,171.7678,15870.0
2020-04-27 15:30:00,177.35,177.62,177.27,177.5,32587.0,171.8356,172.0972,171.7581,171.9809,32587.0
2020-04-27 15:40:00,177.49,177.71,177.42,177.63,36502.0,171.9713,172.1844,171.9034,172.1069,36502.0
2020-04-27 15:50:00,177.66,177.71,177.14,177.14,23252.0,172.136,172.1844,171.6321,171.6321,23252.0
2020-04-28 09:30:00,179.24,179.64,178.5,178.69,57441.0,173.6668,174.0544,172.9499,173.1339,57441.0
2020-04-28 09:40:00,178.62,178.85,178.49,178.55,47056.0,173.0661,173.289,172.9402,172.9983,47056.0
2020-04-28 09:50:00,178.56,178.64,177.78,177.78,28150.0,173.008,173.0855,172.2522,172.2522,28150.0
2020-04-28 10:00:00,177.84,177.97,177.47,177.76,36864.0,172.3104,172.4363,171.9519,172.2329,36864.0
2020-04-28 10:10:00,177.79,177.93,177.4,177.4,14023.0,172.2619,172.3976,171.8841,171.8841,14023.0
2020-04-28 10:20:00,177.25,177.29,176.6,176.93,20342.0,171.7387,171.7775,171.1089,171.4287,20342.0
2020-04-28 10:30:00,176.95,177.14,176.81,177.0,25585.0,171.4481,171.6321,171.3124,171.4965,25585.0
2020-04-28 10:40:00,176.86,176.91,176.12,176.35,16786.0,171.3608,171.4093,170.6439,170.8667,16786.0
2020-04-28 10:50:00,176.19,176.37,175.11,175.24,27489.0,170.7117,170.8861,169.6653,169.7912,27489.0
2020-04-28 11:00:00,175.27,175.84,175.17,175.83,21739.0,169.8203,170.3726,169.7234,170.3629,21739.0
2020-04-28 11:10:00,175.89,175.98,175.37,175.46,20307.0,170.421,170.5082,169.9172,170.0044,20307.0
2020-04-28 11:20:00,175.57,176.12,175.36,176.08,30567.0,170.111,170.6439,169.9075,170.6051,30567.0
2020-04-28 11:30:00,176.0,176.33,176.0,176.21,12776.0,170.5276,170.8473,170.5276,170.7311,12776.0
2020-04-28 11:40:00,176.11,176.21,175.99,176.01,14915.0,170.6342,170.7311,170.5179,170.5373,14915.0
2020-04-28 11:50:00,176.06,176.06,175.59,175.62,9704.0,170.5857,170.5857,170.1303,170.1594,9704.0
2020-04-28 12:00:00,175.74,175.89,175.43,175.87,14196.0,170.2757,170.421,169.9753,170.4016,14196.0
2020-04-28 12:10:00,175.95,176.06,175.05,175.08,20784.0,170.4791,170.5857,169.6071,169.6362,20784.0
2020-04-28 12:20:00,175.14,175.41,175.11,175.41,19702.0,169.6943,169.9559,169.6653,169.9559,19702.0
2020-04-28 12:30:00,175.28,175.69,175.28,175.6,10533.0,169.83,170.2272,169.83,170.14,10533.0
2020-04-28 12:40:00,175.57,175.73,175.51,175.73,20892.0,170.111,170.266,170.0528,170.266,20892.0
2020-04-28 12:50:00,175.68,176.06,175.59,175.96,13673.0,170.2175,170.5857,170.1303,170.4888,13673.0
2020-04-28 13:00:00,175.96,176.15,175.92,175.97,9136.0,170.4888,170.6729,170.4501,170.4985,9136.0
2020-04-28 13:10:00,175.96,176.09,175.8,175.84,6062.0,170.4888,170.6148,170.3338,170.3726,6062.0
2020-04-28 13:20:00,175.91,176.1,175.88,175.95,9839.0,170.4404,170.6245,170.4113,170.4791,9839.0
2020-04-28 13:30:00,176.08,176.15,175.83,175.94,9878.0,170.6051,170.6729,170.3629,170.4695,9878.0
2020-04-28 13:40:00,175.86,176.36,175.84,176.31,6423.0,170.3919,170.8764,170.3726,170.828,6423.0
2020-04-28 13:50:00,176.28,176.32,176.01,176.06,9205.0,170.7989,170.8376,170.5373,170.5857,9205.0
2020-04-28 14:00:00,176.07,176.43,176.06,176.36,30618.0,170.5954,170.9442,170.5857,170.8764,30618.0
2020-04-28 14:10:00,176.38,176.54,176.36,176.47,17408.0,170.8958,171.0508,170.8764,170.983,17408.0
2020-04-28 14:20:00,176.47,176.58,176.33,176.4,12216.0,170.983,171.0896,170.8473,170.9152,12216.0
2020-04-28 14:30:00,176.45,176.53,176.05,176.07,22816.0,170.9636,171.0411,170.576,170.5954,22816.0
2020-04-28 14:40:00,176.18,176.22,175.96,176.1,22645.0,170.702,170.7407,170.4888,170.6245,22645.0
2020-04-28 14:50:00,176.05,176.15,175.7,175.84,14051.0,170.576,170.6729,170.2369,170.3726,14051.0
2020-04-28 15:00:00,175.84,176.06,175.78,175.97,21399.0,170.3726,170.5857,170.3144,170.4985,21399.0
2020-04-28 15:10:00,175.93,176.06,175.87,176.05,41254.0,170.4598,170.5857,170.4016,170.576,41254.0
2020-04-28 15:20:00,176.01,176.31,175.54,175.95,42035.0,170.5373,170.828,170.0819,170.4791,42035.0
2020-04-28 15:30:00,175.86,176.0,175.54,175.84,50641.0,170.3919,170.5276,170.0819,170.3726,50641.0
2020-04-28 15:40:00,175.87,175.88,175.08,175.08,28003.0,170.4016,170.4113,169.6362,169.6362,28003.0
2020-04-28 15:50:00,175.04,175.11,174.61,174.77,27436.0,169.5974,169.6653,169.1808,169.3358,27436.0
2020-04-29 09:30:00,178.83,178.83,178.0,178.16,43673.0,173.2696,173.2696,172.4654,172.6204,43673.0
2020-04-29 09:40:00,178.23,179.29,178.2,179.29,34242.0,172.6883,173.7153,172.6592,173.7153,34242.0
2020-04-29 09:50:00,179.24,179.6,179.24,179.56,16770.0,173.6668,174.0157,173.6668,173.9769,16770.0
2020-04-29 10:00:00,179.58,179.6,179.03,179.03,19614.0,173.9963,174.0157,173.4634,173.4634,19614.0
2020-04-29 10:10:00,179.05,179.59,178.94,179.54,13106.0,173.4828,174.006,173.3762,173.9575,13106.0
2020-04-29 10:20:00,179.56,179.88,179.54,179.74,16600.0,173.9769,174.2869,173.9575,174.1513,16600.0
2020-04-29 10:30:00,179.9,180.07,179.62,179.74,19750.0,174.3063,174.471,174.035,174.1513,19750.0
2020-04-29 10:40:00,179.82,179.91,179.65,179.76,20834.0,174.2288,174.316,174.0641,174.1707,20834.0
2020-04-29 10:50:00,179.78,180.05,179.78,179.86,10707.0,174.1901,174.4517,174.1901,174.2676,10707.0
2020-04-29 11:00:00,179.87,179.97,179.7,179.77,26831.0,174.2773,174.3741,174.1125,174.1804,26831.0
2020-04-29 11:10:00,179.8,180.12,179.8,179.92,19797.0,174.2094,174.5195,174.2094,174.3257,19797.0
2020-04-29 11:20:00,179.9,180.12,179.88,180.0,31495.0,174.3063,174.5195,174.2869,174.4032,31495.0
2020-04-29 11:30:00,179.96,180.05,179.81,179.87,12731.0,174.3645,174.4517,174.2191,174.2773,12731.0
2020-04-29 11:40:00,179.89,179.9,179.72,179.89,6949.0,174.2966,174.3063,174.1319,174.2966,6949.0
2020-04-29 11:50:00,179.93,180.11,179.82,179.82,34350.0,174.3354,174.5098,174.2288,174.2288,34350.0
2020-04-29 12:00:00,179.87,180.29,179.87,180.23,15591.0,174.2773,174.6842,174.2773,174.6261,15591.0
2020-04-29 12:10:00,180.2,180.46,180.19,180.33,20511.0,174.597,174.8489,174.5873,174.723,20511.0
2020-04-29 12:20:00,180.29,180.5,180.29,180.5,18805.0,174.6842,174.8877,174.6842,174.8877,18805.0
2020-04-29 12:30:00,180.5,180.69,180.46,180.68,17002.0,174.8877,175.0718,174.8489,175.0621,17002.0
2020-04-29 12:40:00,180.67,180.72,180.58,180.67,26447.0,175.0524,175.1008,174.9652,175.0524,26447.0
2020-04-29 12:50:00,180.68,180.7,180.42,180.47,24972.0,175.0621,175.0815,174.8102,174.8586,24972.0
2020-04-29 13:00:00,180.47,180.79,180.46,180.77,19938.0,174.8586,175.1687,174.8489,175.1493,19938.0
2020-04-29 13:10:00,180.79,180.83,180.67,180.81,7911.0,175.1687,175.2074,175.0524,175.188,7911.0
2020-04-29 13:20:00,180.78,180.83,180.54,180.55,14910.0,175.159,175.2074,174.9264,174.9361,14910.0
2020-04-29 13:30:00,180.5,180.53,180.31,180.43,126940.0,174.8877,174.9167,174.7036,174.8198,126940.0
2020-04-29 13:40:00,180.51,180.53,180.29,180.45,12215.0,174.8974,174.9167,174.6842,174.8392,12215.0
2020-04-29 13:50:00,180.49,180.62,180.42,180.51,14149.0,174.878,175.0039,174.8102,174.8974,14149.0
2020-04-29 14:00:00,180.47,180.67,179.99,180.14,11326.0,174.8586,175.0524,174.3935,174.5389,11326.0
2020-04-29 14:10:00,180.05,180.26,179.85,180.0,8717.0,174.4517,174.6551,174.2579,174.4032,8717.0
2020-04-29 14:20:00,180.0,180.44,179.96,180.34,25685.0,174.4032,174.8295,174.3645,174.7326,25685.0
2020-04-29 14:30:00,180.39,180.61,180.2,180.56,11008.0,174.7811,174.9942,174.597,174.9458,11008.0
2020-04-29 14:40:00,180.56,180.77,180.47,180.5,13204.0,174.9458,175.1493,174.8586,174.8877,13204.0
2020-04-29 14:50:00,180.55,180.86,180.26,180.86,16871.0,174.9361,175.2365,174.6551,175.2365,16871.0
2020-04-29 15:00:00,180.82,181.04,180.76,180.93,32162.0,175.1977,175.4109,175.1396,175.3043,32162.0
2020-04-29 15:10:00,180.9,181.05,180.8,181.03,25812.0,175.2752,175.4206,175.1783,175.4012,25812.0
2020-04-29 15:20:00,181.08,181.4,181.08,181.35,20218.0,175.4496,175.7597,175.4496,175.7112,20218.0
2020-04-29 15:30:00,181.27,181.37,181.09,181.24,21247.0,175.6337,175.7306,175.4593,175.6047,21247.0
2020-04-29 15:40:00,181.25,181.45,181.22,181.3,23754.0,175.6143,175.8081,175.5853,175.6628,23754.0
2020-04-29 15:50:00,181.3,181.37,180.44,180.53,37116.0,175.6628,175.7306,174.8295,174.9167,37116.0
2020-04-30 09:30:00,180.61,180.66,179.46,179.95,51690.0,174.9942,175.0427,173.88,174.3548,51690.0
2020-04-30 09:40:00,179.93,180.6,179.73,180.49,23318.0,174.3354,174.9846,174.1416,174.878,23318.0
2020-04-30 09:50:00,180.4,181.01,180.4,180.86,27084.0,174.7908,175.3818,174.7908,175.2365,27084.0
2020-04-30 10:00:00,180.91,181.14,180.53,180.9,14338.0,175.2849,175.5078,174.9167,175.2752,14338.0
2020-04-30 10:10:00,180.93,181.18,180.69,180.92,23622.0,175.3043,175.5465,175.0718,175.2946,23622.0
2020-04-30 10:20:00,180.91,181.19,180.46,181.19,18251.0,175.2849,175.5562,174.8489,175.5562,18251.0
2020-04-30 10:30:00,181.15,181.26,180.8,180.8,15471.0,175.5175,175.624,175.1783,175.1783,15471.0
2020-04-30 10:40:00,180.72,180.76,180.04,180.39,9594.0,175.1008,175.1396,174.442,174.7811,9594.0
2020-04-30 10:50:00,180.4,180.61,180.2,180.46,13504.0,174.7908,174.9942,174.597,174.8489,13504.0
2020-04-30 11:00:00,180.45,181.03,180.45,180.93,12668.0,174.8392,175.4012,174.8392,175.3043,12668.0
2020-04-30 11:10:00,180.93,181.0,180.57,180.64,12088.0,175.3043,175.3721,174.9555,175.0233,12088.0
2020-04-30 11:20:00,180.6,180.72,180.34,180.34,28049.0,174.9846,175.1008,174.7326,174.7326,28049.0
2020-04-30 11:30:00,180.35,180.59,180.29,180.5,10820.0,174.7423,174.9749,174.6842,174.8877,10820.0
2020-04-30 11:40:00,180.52,180.65,179.98,179.98,19771.0,174.907,175.033,174.3838,174.3838,19771.0
2020-04-30 11:50:00,180.05,180.12,179.75,179.86,9613.0,174.4517,174.5195,174.161,174.2676,9613.0
2020-04-30 12:00:00,179.74,179.75,179.21,179.52,39839.0,174.1513,174.161,173.6378,173.9381,39839.0
2020-04-30 12:10:00,179.52,179.73,179.52,179.56,19082.0,173.9381,174.1416,173.9381,173.9769,19082.0
2020-04-30 12:20:00,179.49,179.49,179.21,179.33,11022.0,173.9091,173.9091,173.6378,173.754,11022.0
2020-04-30 12:30:00,179.19,179.39,179.09,179.36,25216.0,173.6184,173.8122,173.5215,173.7831,25216.0
2020-04-30 12:40:00,179.39,179.55,179.29,179.53,18392.0,173.8122,173.9672,173.7153,173.9478,18392.0
2020-04-30 12:50:00,179.59,179.96,179.58,179.86,20127.0,174.006,174.3645,173.9963,174.2676,20127.0
2020-04-30 13:00:00,179.84,179.9,179.65,179.87,15728.0,174.2482,174.3063,174.0641,174.2773,15728.0
2020-04-30 13:10:00,179.75,180.23,179.75,180.02,16254.0,174.161,174.6261,174.161,174.4226,16254.0
2020-04-30 13:20:00,180.03,180.12,179.8,179.85,12308.0,174.4323,174.5195,174.2094,174.2579,12308.0
2020-04-30 13:30:00,179.74,179.94,179.59,179.59,18533.0,174.1513,174.3451,174.006,174.006,18533.0
2020-04-30 13:40:00,179.45,179.71,179.42,179.71,10278.0,173.8703,174.1222,173.8413,174.1222,10278.0
2020-04-30 13:50:00,179.64,179.78,179.49,179.59,7116.0,174.0544,174.1901,173.9091,174.006,7116.0
2020-04-30 14:00:00,179.58,179.88,179.38,179.85,21078.0,173.9963,174.2869,173.8025,174.2579,21078.0
2020-04-30 14:10:00,179.79,180.03,179.78,179.78,10241.0,174.1997,174.4323,174.1901,174.1901,10241.0
2020-04-30 14:20:00,179.78,179.98,179.78,179.83,13389.0,174.1901,174.3838,174.1901,174.2385,13389.0
2020-04-30 14:30:00,179.93,180.1,179.55,179.67,12537.0,174.3354,174.5001,173.9672,174.0835,12537.0
2020-04-30 14:40:00,179.66,179.7,179.51,179.58,22265.0,174.0738,174.1125,173.9285,173.9963,22265.0
2020-04-30 14:50:00,179.65,179.7,179.38,179.56,33781.0,174.0641,174.1125,173.8025,173.9769,33781.0
2020-04-30 15:00:00,179.6,179.84,179.46,179.81,19424.0,174.0157,174.2482,173.88,174.2191,19424.0
2020-04-30 15:10:00,179.82,180.3,179.73,180.23,16272.0,174.2288,174.6939,174.1416,174.6261,16272.0
2020-04-30 15:20:00,180.23,180.63,180.21,180.43,40791.0,174.6261,175.0136,174.6067,174.8198,40791.0
2020-04-30 15:30:00,180.42,180.58,180.08,180.22,27486.0,174.8102,174.9652,174.4807,174.6164,27486.0
2020-04-30 15:40:00,180.15,180.19,179.86,180.0,23806.0,174.5486,174.5873,174.2676,174.4032,23806.0
2020-04-30 15:50:00,179.93,180.81,179.78,180.39,57249.0,174.3354,175.188,174.1901,174.7811,57249.0
2020-05-01 09:30:00,176.75,177.81,175.88,177.14,87323.0,171.2543,172.2813,170.4113,171.6321,87323.0
2020-05-01 09:40:00,177.21,177.48,177.05,177.45,37011.0,171.7,171.9616,171.5449,171.9325,37011.0
2020-05-01 09:50:00,177.57,177.67,177.12,177.59,29609.0,172.0488,172.1457,171.6128,172.0682,29609.0
2020-05-01 10:00:00,177.67,178.35,177.56,178.13,40020.0,172.1457,172.8045,172.0391,172.5914,40020.0
2020-05-01 10:10:00,177.97,177.98,177.27,177.33,23586.0,172.4363,172.446,171.7581,171.8162,23586.0
2020-05-01 10:20:00,177.31,177.58,177.23,177.57,20306.0,171.7969,172.0585,171.7193,172.0488,20306.0
2020-05-01 10:30:00,177.69,177.9,177.28,177.79,12513.0,172.165,172.3685,171.7678,172.2619,12513.0
2020-05-01 10:40:00,177.74,177.9,177.51,177.67,11803.0,172.2135,172.3685,171.9906,172.1457,11803.0
2020-05-01 10:50:00,177.6,177.95,177.58,177.68,28024.0,172.0778,172.417,172.0585,172.1554,28024.0
2020-05-01 11:00:00,177.68,177.68,177.17,177.38,9776.0,172.1554,172.1554,171.6612,171.8647,9776.0
2020-05-01 11:10:00,177.38,177.53,177.11,177.11,9039.0,171.8647,172.01,171.6031,171.6031,9039.0
2020-05-01 11:20:00,177.11,177.21,176.91,176.95,6802.0,171.6031,171.7,171.4093,171.4481,6802.0
2020-05-01 11:30:00,176.86,176.86,176.58,176.78,16222.0,171.3608,171.3608,171.0896,171.2833,16222.0
2020-05-01 11:40:00,176.73,176.74,176.14,176.14,12780.0,171.2349,171.2446,170.6632,170.6632,12780.0
2020-05-01 11:50:00,176.16,176.16,175.81,175.96,9915.0,170.6826,170.6826,170.3435,170.4888,9915.0
2020-05-01 12:00:00,175.88,175.91,175.29,175.57,18068.0,170.4113,170.4404,169.8397,170.111,18068.0
2020-05-01 12:10:00,175.62,176.01,175.62,175.81,35026.0,170.1594,170.5373,170.1594,170.3435,35026.0
2020-05-01 12:20:00,175.88,175.99,175.69,175.7,13951.0,170.4113,170.5179,170.2272,170.2369,13951.0
2020-05-01 12:30:00,175.5,175.76,175.41,175.43,11420.0,170.0431,170.2951,169.9559,169.9753,11420.0
2020-05-01 12:40:00,175.4,175.42,175.15,175.38,50077.0,169.9462,169.9656,169.704,169.9269,50077.0
2020-05-01 12:50:00,175.4,175.56,175.33,175.52,8426.0,169.9462,170.1013,169.8784,170.0625,8426.0
2020-05-01 13:00:00,175.55,175.71,175.46,175.46,10619.0,170.0916,170.2466,170.0044,170.0044,10619.0
2020-05-01 13:10:00,175.49,175.51,174.98,175.11,15406.0,170.0334,170.0528,169.5393,169.6653,15406.0
2020-05-01 13:20:00,175.08,175.35,174.99,175.35,18351.0,169.6362,169.8978,169.549,169.8978,18351.0
2020-05-01 13:30:00,175.29,175.45,175.04,175.05,19369.0,169.8397,169.9947,169.5974,169.6071,19369.0
2020-05-01 13:40:00,175.1,175.26,175.06,175.17,7345.0,169.6556,169.8106,169.6168,169.7234,7345.0
2020-05-01 13:50:00,175.15,175.37,175.15,175.29,68990.0,169.704,169.9172,169.704,169.8397,68990.0
2020-05-01 14:00:00,175.2,175.61,175.16,175.39,12292.0,169.7525,170.1497,169.7137,169.9366,12292.0
2020-05-01 14:10:00,175.43,175.51,175.26,175.44,8838.0,169.9753,170.0528,169.8106,169.985,8838.0
2020-05-01 14:20:00,175.45,175.92,175.45,175.91,16796.0,169.9947,170.4501,169.9947,170.4404,16796.0
2020-05-01 14:30:00,175.76,175.95,175.67,175.93,18476.0,170.2951,170.4791,170.2079,170.4598,18476.0
2020-05-01 14:40:00,175.9,175.93,175.58,175.81,19484.0,170.4307,170.4598,170.1206,170.3435,19484.0
2020-05-01 14:50:00,175.67,175.9,175.5,175.88,17119.0,170.2079,170.4307,170.0431,170.4113,17119.0
2020-05-01 15:00:00,175.77,176.12,175.72,175.98,25802.0,170.3047,170.6439,170.2563,170.5082,25802.0
2020-05-01 15:10:00,176.0,176.42,175.94,176.25,20261.0,170.5276,170.9345,170.4695,170.7698,20261.0
2020-05-01 15:20:00,176.32,176.33,175.78,175.91,16318.0,170.8376,170.8473,170.3144,170.4404,16318.0
2020-05-01 15:30:00,175.92,175.99,175.5,175.75,13263.0,170.4501,170.5179,170.0431,170.2854,13263.0
2020-05-01 15:40:00,175.79,175.91,175.43,175.82,37250.0,170.3241,170.4404,169.9753,170.3532,37250.0
2020-05-01 15:50:00,175.67,175.67,175.17,175.67,36766.0,170.2079,170.2079,169.7234,170.2079,36766.0
2020-05-04 09:30:00,174.62,174.69,173.92,174.34,80814.0,169.1905,169.2583,168.5123,168.9192,80814.0
2020-05-04 09:40:00,174.26,174.65,174.12,174.64,9656.0,168.8417,169.2196,168.706,169.2099,9656.0
2020-05-04 09:50:00,174.66,175.28,174.66,175.21,17021.0,169.2293,169.83,169.2293,169.7622,17021.0
2020-05-04 10:00:00,175.3,175.94,175.29,175.57,13613.0,169.8494,170.4695,169.8397,170.111,13613.0
2020-05-04 10:10:00,175.63,176.24,175.54,176.02,24198.0,170.1691,170.7601,170.0819,170.547,24198.0
2020-05-04 10:20:00,176.03,176.03,175.62,175.81,13882.0,170.5567,170.5567,170.1594,170.3435,13882.0
2020-05-04 10:30:00,175.68,175.87,175.5,175.66,82405.0,170.2175,170.4016,170.0431,170.1982,82405.0
2020-05-04 10:40:00,175.69,176.03,175.62,175.88,11518.0,170.2272,170.5567,170.1594,170.4113,11518.0
2020-05-04 10:50:00,175.89,175.89,175.5,175.55,16727.0,170.421,170.421,170.0431,170.0916,16727.0
2020-05-04 11:00:00,175.54,176.08,175.52,175.96,6021.0,170.0819,170.6051,170.0625,170.4888,6021.0
2020-05-04 11:10:00,176.04,176.2,175.9,176.09,7666.0,170.5663,170.7214,170.4307,170.6148,7666.0
2020-05-04 11:20:00,176.11,176.35,175.85,175.9,23072.0,170.6342,170.8667,170.3823,170.4307,23072.0
2020-05-04 11:30:00,176.02,176.36,175.83,176.3,7811.0,170.547,170.8764,170.3629,170.8183,7811.0
2020-05-04 11:40:00,176.37,176.54,176.25,176.41,7275.0,170.8861,171.0508,170.7698,170.9248,7275.0
2020-05-04 11:50:00,176.43,176.51,176.25,176.25,7931.0,170.9442,171.0217,170.7698,170.7698,7931.0
2020-05-04 12:00:00,176.29,176.51,176.27,176.35,17333.0,170.8086,171.0217,170.7892,170.8667,17333.0
2020-05-04 12:10:00,176.35,176.35,176.04,176.1,11064.0,170.8667,170.8667,170.5663,170.6245,11064.0
2020-05-04 12:20:00,176.22,176.34,176.17,176.29,8701.0,170.7407,170.857,170.6923,170.8086,8701.0
2020-05-04 12:30:00,176.32,176.32,175.78,175.78,3867.0,170.8376,170.8376,170.3144,170.3144,3867.0
2020-05-04 12:40:00,175.75,175.89,175.69,175.77,8053.0,170.2854,170.421,170.2272,170.3047,8053.0
2020-05-04 12:50:00,175.81,175.85,175.6,175.7,15927.0,170.3435,170.3823,170.14,170.2369,15927.0
2020-05-04 13:00:00,175.74,175.87,175.68,175.83,16566.0,170.2757,170.4016,170.2175,170.3629,16566.0
2020-05-04 13:10:00,175.81,175.81,175.15,175.33,9862.0,170.3435,170.3435,169.704,169.8784,9862.0
2020-05-04 13:20:00,175.31,175.56,175.27,175.47,38130.0,169.859,170.1013,169.8203,170.0141,38130.0
2020-05-04 13:30:00,175.52,175.75,175.52,175.65,5613.0,170.0625,170.2854,170.0625,170.1885,5613.0
2020-05-04 13:40:00,175.68,175.79,175.59,175.78,8886.0,170.2175,170.3241,170.1303,170.3144,8886.0
2020-05-04 13:50:00,175.8,176.02,175.8,175.99,13284.0,170.3338,170.547,170.3338,170.5179,13284.0
2020-05-04 14:00:00,176.01,176.02,175.8,175.8,6181.0,170.5373,170.547,170.3338,170.3338,6181.0
2020-05-04 14:10:00,175.88,176.16,175.87,176.11,10199.0,170.4113,170.6826,170.4016,170.6342,10199.0
2020-05-04 14:20:00,176.07,176.17,175.97,175.99,20761.0,170.5954,170.6923,170.4985,170.5179,20761.0
2020-05-04 14:30:00,176.12,176.25,175.88,175.96,23119.0,170.6439,170.7698,170.4113,170.4888,23119.0
2020-05-04 14:40:00,175.82,176.31,175.82,176.31,10425.0,170.3532,170.828,170.3532,170.828,10425.0
2020-05-04 14:50:00,176.43,176.74,176.36,176.7,13252.0,170.9442,171.2446,170.8764,171.2058,13252.0
2020-05-04 15:00:00,176.59,176.75,176.53,176.75,47996.0,171.0992,171.2543,171.0411,171.2543,47996.0
2020-05-04 15:10:00,176.75,177.08,176.75,176.98,53749.0,171.2543,171.574,171.2543,171.4771,53749.0
2020-05-04 15:20:00,177.06,177.21,176.91,177.17,22862.0,171.5546,171.7,171.4093,171.6612,22862.0
2020-05-04 15:30:00,177.13,177.38,177.07,177.16,17826.0,171.6225,171.8647,171.5643,171.6515,17826.0
2020-05-04 15:40:00,177.22,177.4,177.18,177.32,13382.0,171.7097,171.8841,171.6709,171.8065,13382.0
2020-05-04 15:50:00,177.22,177.5,176.97,177.36,23555.0,171.7097,171.9809,171.4674,171.8453,23555.0
2020-05-05 09:30:00,179.1,180.04,179.1,179.52,76709.0,173.5312,174.442,173.5312,173.9381,76709.0
2020-05-05 09:40:00,179.53,180.07,179.53,180.02,16145.0,173.9478,174.471,173.9478,174.4226,16145.0
2020-05-05 09:50:00,180.06,180.37,179.92,180.37,13651.0,174.4614,174.7617,174.3257,174.7617,13651.0
2020-05-05 10:00:00,180.54,180.65,180.32,180.5,22029.0,174.9264,175.033,174.7133,174.8877,22029.0
2020-05-05 10:10:00,180.51,180.52,180.09,180.3,34713.0,174.8974,174.907,174.4904,174.6939,34713.0
2020-05-05 10:20:00,180.27,180.38,180.08,180.13,12943.0,174.6648,174.7714,174.4807,174.5292,12943.0
2020-05-05 10:30:00,180.17,180.4,180.14,180.39,32741.0,174.5679,174.7908,174.5389,174.7811,32741.0
2020-05-05 10:40:00,180.4,180.47,180.12,180.2,24626.0,174.7908,174.8586,174.5195,174.597,24626.0
2020-05-05 10:50:00,180.24,180.56,180.15,180.55,14716.0,174.6358,174.9458,174.5486,174.9361,14716.0
2020-05-05 11:00:00,180.53,180.64,180.52,180.59,7530.0,174.9167,175.0233,174.907,174.9749,7530.0
2020-05-05 11:10:00,180.55,180.58,180.33,180.49,20892.0,174.9361,174.9652,174.723,174.878,20892.0
2020-05-05 11:20:00,180.49,180.81,180.49,180.74,11436.0,174.878,175.188,174.878,175.1202,11436.0
2020-05-05 11:30:00,180.75,180.82,180.68,180.73,11432.0,175.1299,175.1977,175.0621,175.1105,11432.0
2020-05-05 11:40:00,180.72,180.97,180.71,180.93,12974.0,175.1008,175.3431,175.0911,175.3043,12974.0
2020-05-05 11:50:00,180.95,181.08,180.89,181.07,12405.0,175.3237,175.4496,175.2655,175.4399,12405.0
2020-05-05 12:00:00,181.09,181.25,181.06,181.25,13603.0,175.4593,175.6143,175.4303,175.6143,13603.0
2020-05-05 12:10:00,181.21,181.29,181.14,181.23,18537.0,175.5756,175.6531,175.5078,175.595,18537.0
2020-05-05 12:20:00,181.25,181.28,180.9,180.95,15806.0,175.6143,175.6434,175.2752,175.3237,15806.0
2020-05-05 12:30:00,180.96,181.07,180.88,180.99,13497.0,175.3334,175.4399,175.2559,175.3624,13497.0
2020-05-05 12:40:00,180.98,180.98,180.73,180.92,30883.0,175.3527,175.3527,175.1105,175.2946,30883.0
2020-05-05 12:50:00,180.93,181.02,180.84,180.87,23812.0,175.3043,175.3915,175.2171,175.2462,23812.0
2020-05-05 13:00:00,180.9,181.0,180.69,180.77,21763.0,175.2752,175.3721,175.0718,175.1493,21763.0
2020-05-05 13:10:00,180.81,180.9,180.66,180.83,51930.0,175.188,175.2752,175.0427,175.2074,51930.0
2020-05-05 13:20:00,180.75,181.02,180.69,180.96,208792.0,175.1299,175.3915,175.0718,175.3334,208792.0
2020-05-05 13:30:00,181.0,181.08,180.98,181.01,23064.0,175.3721,175.4496,175.3527,175.3818,23064.0
2020-05-05 13:40:00,180.98,181.23,180.97,181.2,21266.0,175.3527,175.595,175.3431,175.5659,21266.0
2020-05-05 13:50:00,181.2,181.24,181.15,181.21,10876.0,175.5659,175.6047,175.5175,175.5756,10876.0
2020-05-05 14:00:00,181.18,181.31,181.12,181.27,21834.0,175.5465,175.6725,175.4884,175.6337,21834.0
2020-05-05 14:10:00,181.24,181.46,181.22,181.42,10076.0,175.6047,175.8178,175.5853,175.7791,10076.0
2020-05-05 14:20:00,181.44,181.52,181.37,181.5,34117.0,175.7984,175.876,175.7306,175.8566,34117.0
2020-05-05 14:30:00,181.5,181.56,181.22,181.22,23552.0,175.8566,175.9147,175.5853,175.5853,23552.0
2020-05-05 14:40:00,181.21,181.34,181.14,181.3,21200.0,175.5756,175.7016,175.5078,175.6628,21200.0
2020-05-05 14:50:00,181.33,181.65,181.33,181.64,31214.0,175.6919,176.0019,175.6919,175.9922,31214.0
2020-05-05 15:00:00,181.63,181.63,181.49,181.58,73477.0,175.9825,175.9825,175.8469,175.9341,73477.0
2020-05-05 15:10:00,181.57,181.62,180.78,180.79,22940.0,175.9244,175.9728,175.159,175.1687,22940.0
2020-05-05 15:20:00,180.87,180.99,180.16,180.28,45347.0,175.2462,175.3624,174.5582,174.6745,45347.0
2020-05-05 15:30:00,180.24,180.36,179.24,179.44,39775.0,174.6358,174.752,173.6668,173.8606,39775.0
2020-05-05 15:40:00,179.46,179.78,179.15,179.56,33733.0,173.88,174.1901,173.5796,173.9769,33733.0
2020-05-05 15:50:00,179.8,180.29,179.53,179.66,65339.0,174.2094,174.6842,173.9478,174.0738,65339.0
2020-05-06 09:30:00,180.8,181.56,180.76,181.14,37255.0,175.1783,175.9147,175.1396,175.5078,37255.0
2020-05-06 09:40:00,181.17,181.41,180.91,181.11,10683.0,175.5368,175.7694,175.2849,175.4787,10683.0
2020-05-06 09:50:00,181.03,181.26,180.13,180.44,13946.0,175.4012,175.624,174.5292,174.8295,13946.0
2020-05-06 10:00:00,180.49,180.64,179.68,179.68,15927.0,174.878,175.0233,174.0932,174.0932,15927.0
2020-05-06 10:10:00,179.68,180.17,179.59,180.0,16313.0,174.0932,174.5679,174.006,174.4032,16313.0
2020-05-06 10:20:00,179.96,180.63,179.96,180.56,14036.0,174.3645,175.0136,174.3645,174.9458,14036.0
2020-05-06 10:30:00,180.53,180.81,180.5,180.76,10933.0,174.9167,175.188,174.8877,175.1396,10933.0
2020-05-06 10:40:00,180.68,181.52,180.67,181.41,25560.0,175.0621,175.876,175.0524,175.7694,25560.0
2020-05-06 10:50:00,181.41,181.56,181.19,181.19,7455.0,175.7694,175.9147,175.5562,175.5562,7455.0
2020-05-06 11:00:00,181.21,181.34,181.06,181.2,5059.0,175.5756,175.7016,175.4303,175.5659,5059.0
2020-05-06 11:10:00,181.24,181.29,180.82,180.82,18660.0,175.6047,175.6531,175.1977,175.1977,18660.0
2020-05-06 11:20:00,180.82,180.9,180.5,180.9,13922.0,175.1977,175.2752,174.8877,175.2752,13922.0
2020-05-06 11:30:00,180.93,181.2,180.81,181.14,10233.0,175.3043,175.5659,175.188,175.5078,10233.0
2020-05-06 11:40:00,181.18,181.21,180.7,180.71,7154.0,175.5465,175.5756,175.0815,175.0911,7154.0
2020-05-06 11:50:00,180.58,180.87,180.43,180.82,42848.0,174.9652,175.2462,174.8198,175.1977,42848.0
2020-05-06 12:00:00,180.88,180.96,180.64,180.83,27489.0,175.2559,175.3334,175.0233,175.2074,27489.0
2020-05-06 12:10:00,180.81,181.1,180.69,181.09,32637.0,175.188,175.469,175.0718,175.4593,32637.0
2020-05-06 12:20:00,181.07,181.11,180.92,181.07,27257.0,175.4399,175.4787,175.2946,175.4399,27257.0
2020-05-06 12:30:00,181.08,181.27,181.0,181.2,7240.0,175.4496,175.6337,175.3721,175.5659,7240.0
2020-05-06 12:40:00,181.18,181.36,181.05,181.32,57649.0,175.5465,175.7209,175.4206,175.6822,57649.0
2020-05-06 12:50:00,181.42,181.45,181.21,181.21,9541.0,175.7791,175.8081,175.5756,175.5756,9541.0
2020-05-06 13:00:00,181.29,181.29,181.01,181.07,8174.0,175.6531,175.6531,175.3818,175.4399,8174.0
2020-05-06 13:10:00,181.05,181.3,181.0,181.3,9099.0,175.4206,175.6628,175.3721,175.6628,9099.0
2020-05-06 13:20:00,181.33,181.38,180.98,181.31,10591.0,175.6919,175.7403,175.3527,175.6725,10591.0
2020-05-06 13:30:00,181.31,181.61,181.3,181.6,13917.0,175.6725,175.9632,175.6628,175.9535,13917.0
2020-05-06 13:40:00,181.61,181.72,181.5,181.55,6887.0,175.9632,176.0697,175.8566,175.905,6887.0
2020-05-06 13:50:00,181.52,181.71,181.51,181.54,16757.0,175.876,176.06,175.8663,175.8953,16757.0
2020-05-06 14:00:00,181.37,181.38,181.08,181.18,13726.0,175.7306,175.7403,175.4496,175.5465,13726.0
2020-05-06 14:10:00,181.18,181.18,180.79,181.11,23484.0,175.5465,175.5465,175.1687,175.4787,23484.0
2020-05-06 14:20:00,181.06,181.28,180.98,180.99,15032.0,175.4303,175.6434,175.3527,175.3624,15032.0
2020-05-06 14:30:00,180.85,181.21,180.76,181.12,22668.0,175.2268,175.5756,175.1396,175.4884,22668.0
2020-05-06 14:40:00,181.15,181.3,180.97,181.28,21277.0,175.5175,175.6628,175.3431,175.6434,21277.0
2020-05-06 14:50:00,181.25,181.27,181.03,181.03,16690.0,175.6143,175.6337,175.4012,175.4012,16690.0
2020-05-06 15:00:00,181.01,181.09,180.78,181.06,23642.0,175.3818,175.4593,175.159,175.4303,23642.0
2020-05-06 15:10:00,181.08,181.13,180.92,181.12,10535.0,175.4496,175.4981,175.2946,175.4884,10535.0
2020-05-06 15:20:00,181.09,181.2,180.89,180.97,19637.0,175.4593,175.5659,175.2655,175.3431,19637.0
2020-05-06 15:30:00,180.92,180.92,180.19,180.26,16131.0,175.2946,175.2946,174.5873,174.6551,16131.0
2020-05-06 15:40:00,180.34,180.37,179.85,179.85,20629.0,174.7326,174.7617,174.2579,174.2579,20629.0
2020-05-06 15:50:00,179.82,180.28,179.75,179.92,27240.0,174.2288,174.6745,174.161,174.3257,27240.0
2020-05-07 09:30:00,182.15,182.82,182.15,182.51,53366.0,176.4864,177.1355,176.4864,176.8352,53366.0
2020-05-07 09:40:00,182.6,182.88,182.39,182.61,22498.0,176.9224,177.1937,176.7189,176.9321,22498.0
2020-05-07 09:50:00,182.58,182.89,182.36,182.7,15134.0,176.903,177.2034,176.6898,177.0193,15134.0
2020-05-07 10:00:00,182.86,182.9,182.3,182.5,36568.0,177.1743,177.213,176.6317,176.8255,36568.0
2020-05-07 10:10:00,182.5,182.5,181.97,182.31,18149.0,176.8255,176.8255,176.312,176.6414,18149.0
2020-05-07 10:20:00,182.32,182.56,182.22,182.55,10628.0,176.6511,176.8836,176.5542,176.8739,10628.0
2020-05-07 10:30:00,182.56,182.66,182.32,182.32,4440.0,176.8836,176.9805,176.6511,176.6511,4440.0
2020-05-07 10:40:00,182.44,182.67,182.05,182.05,15106.0,176.7673,176.9902,176.3895,176.3895,15106.0
2020-05-07 10:50:00,182.04,182.32,182.04,182.21,10121.0,176.3798,176.6511,176.3798,176.5445,10121.0
2020-05-07 11:00:00,182.34,182.64,182.24,182.55,8827.0,176.6705,176.9611,176.5736,176.8739,8827.0
2020-05-07 11:10:00,182.67,182.95,182.67,182.88,11736.0,176.9902,177.2615,176.9902,177.1937,11736.0
2020-05-07 11:20:00,182.87,182.88,182.61,182.67,7534.0,177.184,177.1937,176.9321,176.9902,7534.0
2020-05-07 11:30:00,182.76,182.91,182.66,182.66,19277.0,177.0774,177.2227,176.9805,176.9805,19277.0
2020-05-07 11:40:00,182.74,183.38,182.73,183.21,21212.0,177.058,177.6781,177.0483,177.5134,21212.0
2020-05-07 11:50:00,183.22,183.29,183.08,183.23,13341.0,177.5231,177.5909,177.3874,177.5328,13341.0
2020-05-07 12:00:00,183.3,183.36,183.14,183.19,39858.0,177.6006,177.6587,177.4456,177.494,39858.0
2020-05-07 12:10:00,183.14,183.38,183.12,183.34,33240.0,177.4456,177.6781,177.4262,177.6394,33240.0
2020-05-07 12:20:00,183.35,183.5,183.17,183.42,16066.0,177.6491,177.7944,177.4747,177.7169,16066.0
2020-05-07 12:30:00,183.45,183.45,183.25,183.38,9548.0,177.7459,177.7459,177.5522,177.6781,9548.0
2020-05-07 12:40:00,183.39,183.43,183.24,183.24,52372.0,177.6878,177.7266,177.5425,177.5425,52372.0
2020-05-07 12:50:00,183.3,183.38,183.23,183.38,21801.0,177.6006,177.6781,177.5328,177.6781,21801.0
2020-05-07 13:00:00,183.47,183.59,183.44,183.53,6418.0,177.7653,177.8816,177.7363,177.8235,6418.0
2020-05-07 13:10:00,183.55,183.67,183.5,183.55,11511.0,177.8428,177.9591,177.7944,177.8428,11511.0
2020-05-07 13:20:00,183.58,183.61,183.42,183.43,11646.0,177.8719,177.901,177.7169,177.7266,11646.0
2020-05-07 13:30:00,183.48,183.63,183.44,183.53,6666.0,177.775,177.9203,177.7363,177.8235,6666.0
2020-05-07 13:40:00,183.45,183.54,183.37,183.51,23013.0,177.7459,177.8331,177.6684,177.8041,23013.0
2020-05-07 13:50:00,183.49,183.5,183.19,183.41,18252.0,177.7847,177.7944,177.494,177.7072,18252.0
2020-05-07 14:00:00,183.34,183.39,183.23,183.27,10986.0,177.6394,177.6878,177.5328,177.5715,10986.0
2020-05-07 14:10:00,183.26,183.45,183.24,183.25,33891.0,177.5619,177.7459,177.5425,177.5522,33891.0
2020-05-07 14:20:00,183.23,183.24,182.84,183.03,20972.0,177.5328,177.5425,177.1549,177.339,20972.0
2020-05-07 14:30:00,183.08,183.17,182.99,183.08,32599.0,177.3874,177.4747,177.3002,177.3874,32599.0
2020-05-07 14:40:00,183.06,183.06,182.76,182.88,11177.0,177.3681,177.3681,177.0774,177.1937,11177.0
2020-05-07 14:50:00,182.85,183.04,182.81,182.99,16002.0,177.1646,177.3487,177.1258,177.3002,16002.0
2020-05-07 15:00:00,182.96,183.19,182.59,183.19,48724.0,177.2712,177.494,176.9127,177.494,48724.0
2020-05-07 15:10:00,183.23,183.25,182.5,182.73,11224.0,177.5328,177.5522,176.8255,177.0483,11224.0
2020-05-07 15:20:00,182.69,182.92,182.69,182.87,13058.0,177.0096,177.2324,177.0096,177.184,13058.0
2020-05-07 15:30:00,182.89,182.89,182.44,182.55,24790.0,177.2034,177.2034,176.7673,176.8739,24790.0
2020-05-07 15:40:00,182.48,182.65,182.4,182.5,11561.0,176.8061,176.9708,176.7286,176.8255,11561.0
2020-05-07 15:50:00,182.42,182.83,182.4,182.82,30034.0,176.748,177.1452,176.7286,177.1355,30034.0
2020-05-08 09:30:00,184.72,184.75,183.7,183.97,36803.0,178.9765,179.0055,177.9882,178.2498,36803.0
2020-05-08 09:40:00,184.05,184.45,184.05,184.36,30254.0,178.3273,178.7149,178.3273,178.6276,30254.0
2020-05-08 09:50:00,184.4,184.5,184.07,184.21,13876.0,178.6664,178.7633,178.3467,178.4823,13876.0
2020-05-08 10:00:00,184.31,184.69,184.31,184.5,18578.0,178.5792,178.9474,178.5792,178.7633,18578.0
2020-05-08 10:10:00,184.48,184.79,184.41,184.76,13999.0,178.7439,179.0443,178.6761,179.0152,13999.0
2020-05-08 10:20:00,184.82,184.84,184.58,184.71,13346.0,179.0733,179.0927,178.8408,178.9668,13346.0
2020-05-08 10:30:00,184.68,184.9,184.62,184.86,7735.0,178.9377,179.1509,178.8796,179.1121,7735.0
2020-05-08 10:40:00,184.89,184.91,184.51,184.51,18563.0,179.1412,179.1605,178.773,178.773,18563.0
2020-05-08 10:50:00,184.5,184.56,184.3,184.5,14874.0,178.7633,178.8214,178.5695,178.7633,14874.0
2020-05-08 11:00:00,184.49,184.67,184.23,184.62,14009.0,178.7536,178.928,178.5017,178.8796,14009.0
2020-05-08 11:10:00,184.61,184.7,184.58,184.61,10839.0,178.8699,178.9571,178.8408,178.8699,10839.0
2020-05-08 11:20:00,184.62,184.8,184.52,184.7,11275.0,178.8796,179.054,178.7827,178.9571,11275.0
2020-05-08 11:30:00,184.69,184.95,184.69,184.92,11595.0,178.9474,179.1993,178.9474,179.1702,11595.0
2020-05-08 11:40:00,184.92,185.1,184.89,185.03,16610.0,179.1702,179.3446,179.1412,179.2768,16610.0
2020-05-08 11:50:00,185.04,185.15,185.01,185.13,12670.0,179.2865,179.3931,179.2574,179.3737,12670.0
2020-05-08 12:00:00,185.13,185.21,185.02,185.09,17798.0,179.3737,179.4512,179.2671,179.335,17798.0
2020-05-08 12:10:00,185.11,185.11,184.97,184.99,5356.0,179.3543,179.3543,179.2187,179.2381,5356.0
2020-05-08 12:20:00,184.98,185.06,184.95,185.05,15712.0,179.2284,179.3059,179.1993,179.2962,15712.0
2020-05-08 12:30:00,185.07,185.17,185.03,185.17,5711.0,179.3156,179.4125,179.2768,179.4125,5711.0
2020-05-08 12:40:00,185.16,185.31,185.13,185.2,29639.0,179.4028,179.5481,179.3737,179.4415,29639.0
2020-05-08 12:50:00,185.2,185.29,185.19,185.28,24941.0,179.4415,179.5287,179.4318,179.519,24941.0
2020-05-08 13:00:00,185.3,185.32,185.01,185.02,9245.0,179.5384,179.5578,179.2574,179.2671,9245.0
2020-05-08 13:10:00,185.11,185.13,184.92,184.99,8089.0,179.3543,179.3737,179.1702,179.2381,8089.0
2020-05-08 13:20:00,184.99,184.99,184.69,184.73,15831.0,179.2381,179.2381,178.9474,178.9861,15831.0
2020-05-08 13:30:00,184.78,184.8,184.64,184.65,7657.0,179.0346,179.054,178.8989,178.9086,7657.0
2020-05-08 13:40:00,184.65,184.68,184.2,184.31,20885.0,178.9086,178.9377,178.4726,178.5792,20885.0
2020-05-08 13:50:00,184.33,184.43,184.22,184.35,7663.0,178.5986,178.6955,178.492,178.618,7663.0
2020-05-08 14:00:00,184.36,184.4,184.11,184.23,10355.0,178.6276,178.6664,178.3854,178.5017,10355.0
2020-05-08 14:10:00,184.19,184.56,184.18,184.5,13205.0,178.4629,178.8214,178.4532,178.7633,13205.0
2020-05-08 14:20:00,184.48,184.63,184.47,184.56,18117.0,178.7439,178.8893,178.7342,178.8214,18117.0
2020-05-08 14:30:00,184.59,184.62,184.37,184.39,29615.0,178.8505,178.8796,178.6373,178.6567,29615.0
2020-05-08 14:40:00,184.4,184.63,184.37,184.53,14634.0,178.6664,178.8893,178.6373,178.7924,14634.0
2020-05-08 14:50:00,184.53,184.65,184.47,184.55,10066.0,178.7924,178.9086,178.7342,178.8117,10066.0
2020-05-08 15:00:00,184.61,184.93,184.55,184.78,6350.0,178.8699,179.1799,178.8117,179.0346,6350.0
2020-05-08 15:10:00,184.74,184.74,184.54,184.65,20075.0,178.9958,178.9958,178.8021,178.9086,20075.0
2020-05-08 15:20:00,184.66,184.76,184.61,184.75,49913.0,178.9183,179.0152,178.8699,179.0055,49913.0
2020-05-08 15:30:00,184.8,185.0,184.74,184.96,36720.0,179.054,179.2478,178.9958,179.209,36720.0
2020-05-08 15:40:00,185.01,185.2,184.98,185.1,45702.0,179.2574,179.4415,179.2284,179.3446,45702.0
2020-05-08 15:50:00,185.14,185.28,184.9,185.0,34804.0,179.3834,179.519,179.1509,179.2478,34804.0
2020-05-11 09:30:00,183.78,184.54,183.45,184.54,45644.0,178.0657,178.8021,177.7459,178.8021,45644.0
2020-05-11 09:40:00,184.63,184.9,184.46,184.62,22137.0,178.8893,179.1509,178.7245,178.8796,22137.0
2020-05-11 09:50:00,184.71,184.91,184.46,184.56,30235.0,178.9668,179.1605,178.7245,178.8214,30235.0
2020-05-11 10:00:00,184.56,185.25,184.56,185.25,40910.0,178.8214,179.49,178.8214,179.49,40910.0
2020-05-11 10:10:00,185.25,185.34,184.83,184.95,14176.0,179.49,179.5772,179.083,179.1993,14176.0
2020-05-11 10:20:00,184.95,185.27,184.89,185.18,10067.0,179.1993,179.5094,179.1412,179.4222,10067.0
2020-05-11 10:30:00,185.17,185.28,184.84,185.09,17959.0,179.4125,179.519,179.0927,179.335,17959.0
2020-05-11 10:40:00,185.13,185.52,185.11,185.48,13401.0,179.3737,179.7516,179.3543,179.7128,13401.0
2020-05-11 10:50:00,185.41,185.45,185.14,185.14,20842.0,179.645,179.6838,179.3834,179.3834,20842.0
2020-05-11 11:00:00,185.19,185.34,185.17,185.26,15885.0,179.4318,179.5772,179.4125,179.4997,15885.0
2020-05-11 11:10:00,185.35,185.55,185.09,185.49,9804.0,179.5869,179.7806,179.335,179.7225,9804.0
2020-05-11 11:20:00,185.48,185.75,185.44,185.72,17600.0,179.7128,179.9744,179.6741,179.9454,17600.0
2020-05-11 11:30:00,185.74,185.83,185.68,185.7,14258.0,179.9647,180.0519,179.9066,179.926,14258.0
2020-05-11 11:40:00,185.72,185.8,185.67,185.72,9387.0,179.9454,180.0229,179.8969,179.9454,9387.0
2020-05-11 11:50:00,185.7,185.8,185.65,185.8,5188.0,179.926,180.0229,179.8775,180.0229,5188.0
2020-05-11 12:00:00,185.82,185.84,185.58,185.6,9737.0,180.0423,180.0616,179.8097,179.8291,9737.0
2020-05-11 12:10:00,185.61,185.93,185.61,185.9,16443.0,179.8388,180.1488,179.8388,180.1198,16443.0
2020-05-11 12:20:00,185.93,186.19,185.92,186.19,13548.0,180.1488,180.4007,180.1391,180.4007,13548.0
2020-05-11 12:30:00,186.18,186.28,186.16,186.21,48566.0,180.3911,180.488,180.3717,180.4201,48566.0
2020-05-11 12:40:00,186.23,186.29,186.06,186.07,77831.0,180.4395,180.4976,180.2748,180.2845,77831.0
2020-05-11 12:50:00,186.06,186.31,186.04,186.28,4518.0,180.2748,180.517,180.2554,180.488,4518.0
2020-05-11 13:00:00,186.31,186.59,186.22,186.59,5692.0,180.517,180.7883,180.4298,180.7883,5692.0
2020-05-11 13:10:00,186.56,186.69,186.56,186.69,12077.0,180.7592,180.8852,180.7592,180.8852,12077.0
2020-05-11 13:20:00,186.68,186.83,186.64,186.77,5266.0,180.8755,181.0208,180.8368,180.9627,5266.0
2020-05-11 13:30:00,186.82,187.05,186.82,187.02,12122.0,181.0112,181.234,181.0112,181.2049,12122.0
2020-05-11 13:40:00,187.03,187.03,186.73,186.75,13854.0,181.2146,181.2146,180.924,180.9433,13854.0
2020-05-11 13:50:00,186.81,186.88,186.7,186.75,12782.0,181.0015,181.0693,180.8949,180.9433,12782.0
2020-05-11 14:00:00,186.74,186.82,186.45,186.55,11121.0,180.9336,181.0112,180.6527,180.7496,11121.0
2020-05-11 14:10:00,186.58,186.65,186.47,186.65,13916.0,180.7786,180.8464,180.672,180.8464,13916.0
2020-05-11 14:20:00,186.66,186.83,186.46,186.59,26469.0,180.8561,181.0208,180.6624,180.7883,26469.0
2020-05-11 14:30:00,186.53,186.96,186.5,186.92,24510.0,180.7302,181.1468,180.7011,181.1081,24510.0
2020-05-11 14:40:00,186.94,186.96,186.84,186.95,12243.0,181.1274,181.1468,181.0305,181.1371,12243.0
2020-05-11 14:50:00,186.91,187.07,186.91,186.97,19574.0,181.0984,181.2534,181.0984,181.1565,19574.0
2020-05-11 15:00:00,187.0,187.25,186.98,187.18,16186.0,181.1856,181.4278,181.1662,181.36,16186.0
2020-05-11 15:10:00,187.19,187.27,186.96,186.97,17295.0,181.3697,181.4472,181.1468,181.1565,17295.0
2020-05-11 15:20:00,187.04,187.04,186.77,186.85,19612.0,181.2243,181.2243,180.9627,181.0402,19612.0
2020-05-11 15:30:00,186.81,186.95,186.63,186.73,50123.0,181.0015,181.1371,180.8271,180.924,50123.0
2020-05-11 15:40:00,186.75,186.84,186.54,186.54,21577.0,180.9433,181.0305,180.7399,180.7399,21577.0
2020-05-11 15:50:00,186.55,186.75,186.27,186.27,25043.0,180.7496,180.9433,180.4783,180.4783,25043.0
2020-05-12 09:30:00,186.97,187.28,185.85,186.21,37182.0,181.1565,181.4569,180.0713,180.4201,37182.0
2020-05-12 09:40:00,186.22,186.52,185.81,185.81,17930.0,180.4298,180.7205,180.0326,180.0326,17930.0
2020-05-12 09:50:00,185.83,185.83,185.14,185.78,12666.0,180.0519,180.0519,179.3834,180.0035,12666.0
2020-05-12 10:00:00,185.82,185.87,185.46,185.53,10892.0,180.0423,180.0907,179.6934,179.7613,10892.0
2020-05-12 10:10:00,185.57,186.0,185.4,185.98,11477.0,179.8,180.2167,179.6353,180.1973,11477.0
2020-05-12 10:20:00,186.04,186.09,185.72,185.75,8768.0,180.2554,180.3039,179.9454,179.9744,8768.0
2020-05-12 10:30:00,185.81,186.3,185.81,186.19,12432.0,180.0326,180.5073,180.0326,180.4007,12432.0
2020-05-12 10:40:00,186.16,186.28,185.83,185.85,10199.0,180.3717,180.488,180.0519,180.0713,10199.0
2020-05-12 10:50:00,185.91,186.49,185.91,186.42,14343.0,180.1295,180.6914,180.1295,180.6236,14343.0
2020-05-12 11:00:00,186.44,186.69,186.4,186.69,22963.0,180.643,180.8852,180.6042,180.8852,22963.0
2020-05-12 11:10:00,186.66,186.8,186.56,186.59,14412.0,180.8561,180.9918,180.7592,180.7883,14412.0
2020-05-12 11:20:00,186.57,186.78,186.5,186.52,15803.0,180.7689,180.9724,180.7011,180.7205,15803.0
2020-05-12 11:30:00,186.69,186.69,186.32,186.4,4356.0,180.8852,180.8852,180.5267,180.6042,4356.0
2020-05-12 11:40:00,186.46,186.47,186.12,186.13,9266.0,180.6624,180.672,180.3329,180.3426,9266.0
2020-05-12 11:50:00,186.13,186.45,186.1,186.45,11740.0,180.3426,180.6527,180.3135,180.6527,11740.0
2020-05-12 12:00:00,186.46,186.57,186.34,186.4,8400.0,180.6624,180.7689,180.5461,180.6042,8400.0
2020-05-12 12:10:00,186.35,186.38,186.16,186.36,7039.0,180.5558,180.5848,180.3717,180.5655,7039.0
2020-05-12 12:20:00,186.35,186.52,186.28,186.49,7370.0,180.5558,180.7205,180.488,180.6914,7370.0
2020-05-12 12:30:00,186.45,186.55,186.36,186.52,14111.0,180.6527,180.7496,180.5655,180.7205,14111.0
2020-05-12 12:40:00,186.45,186.57,186.41,186.48,10239.0,180.6527,180.7689,180.6139,180.6817,10239.0
2020-05-12 12:50:00,186.51,186.69,186.37,186.67,18318.0,180.7108,180.8852,180.5752,180.8658,18318.0
2020-05-12 13:00:00,186.66,186.66,186.23,186.35,9919.0,180.8561,180.8561,180.4395,180.5558,9919.0
2020-05-12 13:10:00,186.31,186.31,185.66,185.75,9921.0,180.517,180.517,179.8872,179.9744,9921.0
2020-05-12 13:20:00,185.65,185.72,185.33,185.53,22824.0,179.8775,179.9454,179.5675,179.7613,22824.0
2020-05-12 13:30:00,185.48,185.79,185.46,185.74,10226.0,179.7128,180.0132,179.6934,179.9647,10226.0
2020-05-12 13:40:00,185.72,185.89,185.62,185.85,41653.0,179.9454,180.1101,179.8485,180.0713,41653.0
2020-05-12 13:50:00,185.82,186.03,185.76,186.01,10690.0,180.0423,180.2457,179.9841,180.2263,10690.0
2020-05-12 14:00:00,186.04,186.05,185.8,185.8,12455.0,180.2554,180.2651,180.0229,180.0229,12455.0
2020-05-12 14:10:00,185.78,185.78,185.22,185.35,22369.0,180.0035,180.0035,179.4609,179.5869,22369.0
2020-05-12 14:20:00,185.45,185.69,185.45,185.62,10739.0,179.6838,179.9163,179.6838,179.8485,10739.0
2020-05-12 14:30:00,185.61,185.76,185.38,185.7,58071.0,179.8388,179.9841,179.6159,179.926,58071.0
2020-05-12 14:40:00,185.7,185.72,185.27,185.46,30122.0,179.926,179.9454,179.5094,179.6934,30122.0
2020-05-12 14:50:00,185.49,185.76,185.4,185.73,16847.0,179.7225,179.9841,179.6353,179.9551,16847.0
2020-05-12 15:00:00,185.67,185.67,185.42,185.48,15802.0,179.8969,179.8969,179.6547,179.7128,15802.0
2020-05-12 15:10:00,185.37,185.39,184.84,184.88,33119.0,179.6062,179.6256,179.0927,179.1315,33119.0
2020-05-12 15:20:00,184.91,184.92,184.44,184.66,25491.0,179.1605,179.1702,178.7052,178.9183,25491.0
2020-05-12 15:30:00,184.55,184.68,184.0,184.14,19108.0,178.8117,178.9377,178.2788,178.4145,19108.0
2020-05-12 15:40:00,184.03,184.03,183.23,183.23,43934.0,178.3079,178.3079,177.5328,177.5328,43934.0
2020-05-12 15:50:00,183.16,183.16,182.47,182.47,36743.0,177.465,177.465,176.7964,176.7964,36743.0
2020-05-13 09:30:00,182.34,182.8,180.91,181.73,70730.0,176.6705,177.1162,175.2849,176.0794,70730.0
2020-05-13 09:40:00,181.79,182.21,181.39,182.21,29955.0,176.1376,176.5445,175.75,176.5445,29955.0
2020-05-13 09:50:00,182.11,182.3,181.87,182.23,38561.0,176.4476,176.6317,176.2151,176.5639,38561.0
2020-05-13 10:00:00,182.15,183.03,182.15,183.02,21612.0,176.4864,177.339,176.4864,177.3293,21612.0
2020-05-13 10:10:00,182.83,183.08,182.81,182.92,21759.0,177.1452,177.3874,177.1258,177.2324,21759.0
2020-05-13 10:20:00,182.91,183.5,182.65,183.39,19050.0,177.2227,177.7944,176.9708,177.6878,19050.0
2020-05-13 10:30:00,183.45,183.91,183.32,183.58,26482.0,177.7459,178.1916,177.62,177.8719,26482.0
2020-05-13 10:40:00,183.62,183.71,183.19,183.2,16778.0,177.9107,177.9979,177.494,177.5037,16778.0
2020-05-13 10:50:00,183.19,183.25,182.28,182.36,13767.0,177.494,177.5522,176.6123,176.6898,13767.0
2020-05-13 11:00:00,182.42,182.56,182.11,182.38,15531.0,176.748,176.8836,176.4476,176.7092,15531.0
2020-05-13 11:10:00,182.34,182.88,182.21,182.25,27857.0,176.6705,177.1937,176.5445,176.5833,27857.0
2020-05-13 11:20:00,182.21,182.23,181.42,181.8,21954.0,176.5445,176.5639,175.7791,176.1472,21954.0
2020-05-13 11:30:00,181.74,181.83,180.98,181.31,23667.0,176.0891,176.1763,175.3527,175.6725,23667.0
2020-05-13 11:40:00,181.38,181.42,180.12,180.15,26195.0,175.7403,175.7791,174.5195,174.5486,26195.0
2020-05-13 11:50:00,180.24,180.54,179.74,180.05,35242.0,174.6358,174.9264,174.1513,174.4517,35242.0
2020-05-13 12:00:00,180.17,180.25,178.78,178.78,21152.0,174.5679,174.6454,173.2212,173.2212,21152.0
2020-05-13 12:10:00,178.83,179.07,178.07,178.16,37012.0,173.2696,173.5021,172.5332,172.6204,37012.0
2020-05-13 12:20:00,178.31,179.31,178.3,179.31,25175.0,172.7658,173.7347,172.7561,173.7347,25175.0
2020-05-13 12:30:00,179.34,179.61,178.91,179.61,12828.0,173.7637,174.0253,173.3471,174.0253,12828.0
2020-05-13 12:40:00,179.54,179.89,179.27,179.89,18451.0,173.9575,174.2966,173.6959,174.2966,18451.0
2020-05-13 12:50:00,179.94,180.02,179.6,179.73,15505.0,174.3451,174.4226,174.0157,174.1416,15505.0
2020-05-13 13:00:00,179.73,179.73,178.66,178.79,6943.0,174.1416,174.1416,173.1049,173.2308,6943.0
2020-05-13 13:10:00,179.02,179.66,179.01,179.42,11551.0,173.4537,174.0738,173.444,173.8413,11551.0
2020-05-13 13:20:00,179.6,179.6,179.02,179.3,16873.0,174.0157,174.0157,173.4537,173.725,16873.0
2020-05-13 13:30:00,179.14,179.38,179.03,179.3,19796.0,173.57,173.8025,173.4634,173.725,19796.0
2020-05-13 13:40:00,179.55,179.55,179.09,179.31,7865.0,173.9672,173.9672,173.5215,173.7347,7865.0
2020-05-13 13:50:00,179.28,179.3,178.83,178.94,8461.0,173.7056,173.725,173.2696,173.3762,8461.0
2020-05-13 14:00:00,178.83,179.07,178.45,179.06,12875.0,173.2696,173.5021,172.9014,173.4924,12875.0
2020-05-13 14:10:00,179.03,179.72,178.87,179.5,12499.0,173.4634,174.1319,173.3084,173.9188,12499.0
2020-05-13 14:20:00,179.45,179.65,179.05,179.05,29801.0,173.8703,174.0641,173.4828,173.4828,29801.0
2020-05-13 14:30:00,179.04,179.13,178.81,178.99,13572.0,173.4731,173.5603,173.2502,173.4246,13572.0
2020-05-13 14:40:00,178.87,178.94,178.51,178.74,12993.0,173.3084,173.3762,172.9595,173.1824,12993.0
2020-05-13 14:50:00,178.74,178.77,178.23,178.23,32131.0,173.1824,173.2115,172.6883,172.6883,32131.0
2020-05-13 15:00:00,178.29,179.28,178.29,178.71,12706.0,172.7464,173.7056,172.7464,173.1533,12706.0
2020-05-13 15:10:00,178.85,178.85,178.44,178.73,31716.0,173.289,173.289,172.8917,173.1727,31716.0
2020-05-13 15:20:00,178.72,178.78,177.84,178.53,41209.0,173.163,173.2212,172.3104,172.9789,41209.0
2020-05-13 15:30:00,178.48,179.2,178.31,178.8,24466.0,172.9305,173.6281,172.7658,173.2405,24466.0
2020-05-13 15:40:00,179.12,179.53,178.86,179.53,25534.0,173.5506,173.9478,173.2987,173.9478,25534.0
2020-05-13 15:50:00,179.41,180.18,179.41,179.9,23457.0,173.8316,174.5776,173.8316,174.3063,23457.0
2020-05-14 09:30:00,178.27,178.89,178.16,178.17,58301.0,172.727,173.3277,172.6204,172.6301,58301.0
2020-05-14 09:40:00,178.1,178.24,177.35,177.38,19707.0,172.5623,172.6979,171.8356,171.8647,19707.0
2020-05-14 09:50:00,177.35,177.5,176.6,176.87,28556.0,171.8356,171.9809,171.1089,171.3705,28556.0
2020-05-14 10:00:00,176.85,177.57,176.67,177.57,13894.0,171.3512,172.0488,171.1768,172.0488,13894.0
2020-05-14 10:10:00,177.47,177.77,177.03,177.29,24075.0,171.9519,172.2426,171.5256,171.7775,24075.0
2020-05-14 10:20:00,177.42,177.69,176.85,176.85,17547.0,171.9034,172.165,171.3512,171.3512,17547.0
2020-05-14 10:30:00,176.98,177.97,176.78,177.89,21104.0,171.4771,172.4363,171.2833,172.3588,21104.0
2020-05-14 10:40:00,177.93,178.27,177.46,178.27,24562.0,172.3976,172.727,171.9422,172.727,24562.0
2020-05-14 10:50:00,178.23,178.55,178.04,178.17,24740.0,172.6883,172.9983,172.5042,172.6301,24740.0
2020-05-14 11:00:00,178.43,178.9,178.36,178.8,10495.0,172.882,173.3374,172.8142,173.2405,10495.0
2020-05-14 11:10:00,178.83,179.38,178.74,179.15,7696.0,173.2696,173.8025,173.1824,173.5796,7696.0
2020-05-14 11:20:00,179.09,179.09,178.25,178.28,9953.0,173.5215,173.5215,172.7076,172.7367,9953.0
2020-05-14 11:30:00,178.41,179.05,178.4,178.45,36985.0,172.8627,173.4828,172.853,172.9014,36985.0
2020-05-14 11:40:00,178.21,178.41,178.0,178.28,6703.0,172.6689,172.8627,172.4654,172.7367,6703.0
2020-05-14 11:50:00,178.18,178.67,177.91,177.93,12208.0,172.6398,173.1146,172.3782,172.3976,12208.0
2020-05-14 12:00:00,178.2,178.28,177.89,177.93,15169.0,172.6592,172.7367,172.3588,172.3976,15169.0
2020-05-14 12:10:00,178.11,178.39,177.91,178.27,7305.0,172.572,172.8433,172.3782,172.727,7305.0
2020-05-14 12:20:00,178.31,178.96,178.31,178.65,19636.0,172.7658,173.3956,172.7658,173.0952,19636.0
2020-05-14 12:30:00,178.78,178.95,178.6,178.74,16080.0,173.2212,173.3859,173.0467,173.1824,16080.0
2020-05-14 12:40:00,178.72,178.8,178.54,178.6,7629.0,173.163,173.2405,172.9886,173.0467,7629.0
2020-05-14 12:50:00,178.61,179.73,178.61,179.52,17460.0,173.0564,174.1416,173.0564,173.9381,17460.0
2020-05-14 13:00:00,179.6,179.69,179.24,179.3,6466.0,174.0157,174.1029,173.6668,173.725,6466.0
2020-05-14 13:10:00,179.33,179.46,179.27,179.44,16035.0,173.754,173.88,173.6959,173.8606,16035.0
2020-05-14 13:20:00,179.52,180.0,179.47,180.0,12065.0,173.9381,174.4032,173.8897,174.4032,12065.0
2020-05-14 13:30:00,180.02,180.25,179.72,179.84,14166.0,174.4226,174.6454,174.1319,174.2482,14166.0
2020-05-14 13:40:00,179.85,179.9,179.61,179.85,8807.0,174.2579,174.3063,174.0253,174.2579,8807.0
2020-05-14 13:50:00,179.73,179.74,179.35,179.37,14878.0,174.1416,174.1513,173.7734,173.7928,14878.0
2020-05-14 14:00:00,179.3,179.4,178.91,179.16,32356.0,173.725,173.8219,173.3471,173.5893,32356.0
2020-05-14 14:10:00,179.2,179.54,179.18,179.39,24786.0,173.6281,173.9575,173.6087,173.8122,24786.0
2020-05-14 14:20:00,179.51,179.65,179.5,179.61,11548.0,173.9285,174.0641,173.9188,174.0253,11548.0
2020-05-14 14:30:00,179.68,179.68,178.95,178.98,11158.0,174.0932,174.0932,173.3859,173.4149,11158.0
2020-05-14 14:40:00,179.03,179.06,178.72,178.85,23361.0,173.4634,173.4924,173.163,173.289,23361.0
2020-05-14 14:50:00,178.88,179.58,178.82,179.5,7599.0,173.318,173.9963,173.2599,173.9188,7599.0
2020-05-14 15:00:00,179.55,180.19,179.55,180.19,27183.0,173.9672,174.5873,173.9672,174.5873,27183.0
2020-05-14 15:10:00,180.12,180.2,179.82,180.01,14536.0,174.5195,174.597,174.2288,174.4129,14536.0
2020-05-14 15:20:00,180.0,180.69,179.99,180.59,19635.0,174.4032,175.0718,174.3935,174.9749,19635.0
2020-05-14 15:30:00,180.63,180.66,180.08,180.27,20877.0,175.0136,175.0427,174.4807,174.6648,20877.0
2020-05-14 15:40:00,180.18,180.76,180.13,180.76,13549.0,174.5776,175.1396,174.5292,175.1396,13549.0
2020-05-14 15:50:00,180.79,181.57,180.79,181.55,34985.0,175.1687,175.9244,175.1687,175.905,34985.0
2020-05-15 09:30:00,179.66,180.09,179.2,180.07,38862.0,174.0738,174.4904,173.6281,174.471,38862.0
2020-05-15 09:40:00,180.16,180.48,179.93,180.3,13614.0,174.5582,174.8683,174.3354,174.6939,13614.0
2020-05-15 09:50:00,180.41,180.83,180.3,180.63,12915.0,174.8005,175.2074,174.6939,175.0136,12915.0
2020-05-15 10:00:00,180.96,181.07,180.58,180.72,7865.0,175.3334,175.4399,174.9652,175.1008,7865.0
2020-05-15 10:10:00,180.72,181.38,180.72,180.99,15562.0,175.1008,175.7403,175.1008,175.3624,15562.0
2020-05-15 10:20:00,181.05,181.05,180.64,180.75,7956.0,175.4206,175.4206,175.0233,175.1299,7956.0
2020-05-15 10:30:00,180.69,180.95,180.41,180.76,5906.0,175.0718,175.3237,174.8005,175.1396,5906.0
2020-05-15 10:40:00,180.57,180.75,180.47,180.6,5620.0,174.9555,175.1299,174.8586,174.9846,5620.0
2020-05-15 10:50:00,180.65,180.68,180.0,180.08,10749.0,175.033,175.0621,174.4032,174.4807,10749.0
2020-05-15 11:00:00,179.96,179.96,179.41,179.9,13304.0,174.3645,174.3645,173.8316,174.3063,13304.0
2020-05-15 11:10:00,179.81,180.1,179.76,180.03,3928.0,174.2191,174.5001,174.1707,174.4323,3928.0
2020-05-15 11:20:00,179.99,180.38,179.9,180.13,9366.0,174.3935,174.7714,174.3063,174.5292,9366.0
2020-05-15 11:30:00,180.09,180.31,179.99,180.12,11186.0,174.4904,174.7036,174.3935,174.5195,11186.0
2020-05-15 11:40:00,180.07,180.15,179.8,180.01,2873.0,174.471,174.5486,174.2094,174.4129,2873.0
2020-05-15 11:50:00,179.99,180.42,179.94,180.42,9740.0,174.3935,174.8102,174.3451,174.8102,9740.0
2020-05-15 12:00:00,180.37,180.93,180.36,180.89,6854.0,174.7617,175.3043,174.752,175.2655,6854.0
2020-05-15 12:10:00,180.91,181.0,180.85,181.0,9693.0,175.2849,175.3721,175.2268,175.3721,9693.0
2020-05-15 12:20:00,181.27,181.46,181.2,181.33,15338.0,175.6337,175.8178,175.5659,175.6919,15338.0
2020-05-15 12:30:00,181.24,181.5,181.22,181.38,4008.0,175.6047,175.8566,175.5853,175.7403,4008.0
2020-05-15 12:40:00,181.38,181.66,181.05,181.05,27891.0,175.7403,176.0116,175.4206,175.4206,27891.0
2020-05-15 12:50:00,181.29,181.43,181.07,181.43,9265.0,175.6531,175.7888,175.4399,175.7888,9265.0
2020-05-15 13:00:00,181.51,181.8,181.5,181.74,4558.0,175.8663,176.1472,175.8566,176.0891,4558.0
2020-05-15 13:10:00,181.97,182.17,181.76,181.76,7054.0,176.312,176.5057,176.1085,176.1085,7054.0
2020-05-15 13:20:00,181.76,181.93,181.65,181.9,3789.0,176.1085,176.2732,176.0019,176.2441,3789.0
2020-05-15 13:30:00,181.92,181.98,181.6,181.74,10792.0,176.2635,176.3217,175.9535,176.0891,10792.0
2020-05-15 13:40:00,181.69,181.75,181.33,181.42,8384.0,176.0407,176.0988,175.6919,175.7791,8384.0
2020-05-15 13:50:00,181.38,181.9,181.38,181.84,16821.0,175.7403,176.2441,175.7403,176.186,16821.0
2020-05-15 14:00:00,181.87,182.37,181.87,182.2,19647.0,176.2151,176.6995,176.2151,176.5348,19647.0
2020-05-15 14:10:00,182.12,182.23,182.01,182.16,18055.0,176.4573,176.5639,176.3507,176.4961,18055.0
2020-05-15 14:20:00,182.3,182.52,182.17,182.46,12670.0,176.6317,176.8449,176.5057,176.7867,12670.0
2020-05-15 14:30:00,182.5,182.51,181.67,181.69,11237.0,176.8255,176.8352,176.0213,176.0407,11237.0
2020-05-15 14:40:00,181.88,182.02,181.67,181.9,45319.0,176.2248,176.3604,176.0213,176.2441,45319.0
2020-05-15 14:50:00,182.11,182.17,181.85,181.88,14401.0,176.4476,176.5057,176.1957,176.2248,14401.0
2020-05-15 15:00:00,181.79,182.38,181.74,182.28,9843.0,176.1376,176.7092,176.0891,176.6123,9843.0
2020-05-15 15:10:00,182.25,182.37,182.15,182.25,21253.0,176.5833,176.6995,176.4864,176.5833,21253.0
2020-05-15 15:20:00,182.28,182.6,182.19,182.52,15729.0,176.6123,176.9224,176.5251,176.8449,15729.0
2020-05-15 15:30:00,182.56,182.75,182.18,182.22,26435.0,176.8836,177.0677,176.5154,176.5542,26435.0
2020-05-15 15:40:00,182.18,182.49,182.02,182.38,11706.0,176.5154,176.8158,176.3604,176.7092,11706.0
2020-05-15 15:50:00,182.53,183.0,182.45,183.0,21241.0,176.8546,177.3099,176.777,177.3099,21241.0
2020-05-18 09:30:00,186.5,186.88,186.1,186.84,65669.0,180.7011,181.0693,180.3135,181.0305,65669.0
2020-05-18 09:40:00,186.92,187.19,186.62,186.63,14011.0,181.1081,181.3697,180.8174,180.8271,14011.0
2020-05-18 09:50:00,186.82,186.83,186.22,186.56,17273.0,181.0112,181.0208,180.4298,180.7592,17273.0
2020-05-18 10:00:00,186.53,186.83,186.46,186.68,11267.0,180.7302,181.0208,180.6624,180.8755,11267.0
2020-05-18 10:10:00,186.64,186.94,186.48,186.94,4835.0,180.8368,181.1274,180.6817,181.1274,4835.0
2020-05-18 10:20:00,187.0,187.12,186.82,186.94,15253.0,181.1856,181.3018,181.0112,181.1274,15253.0
2020-05-18 10:30:00,187.02,187.29,186.93,187.29,18262.0,181.2049,181.4665,181.1177,181.4665,18262.0
2020-05-18 10:40:00,187.29,187.49,187.29,187.45,40433.0,181.4665,181.6603,181.4665,181.6216,40433.0
2020-05-18 10:50:00,187.45,187.6,187.42,187.59,8306.0,181.6216,181.7669,181.5925,181.7572,8306.0
2020-05-18 11:00:00,187.62,187.67,187.47,187.66,17623.0,181.7863,181.8347,181.6409,181.825,17623.0
2020-05-18 11:10:00,187.62,187.82,187.52,187.82,14037.0,181.7863,181.9801,181.6894,181.9801,14037.0
2020-05-18 11:20:00,187.89,188.09,187.79,187.82,17756.0,182.0479,182.2417,181.951,181.9801,17756.0
2020-05-18 11:30:00,187.73,187.92,187.61,187.63,9974.0,181.8929,182.077,181.7766,181.796,9974.0
2020-05-18 11:40:00,187.63,187.88,187.63,187.68,13604.0,181.796,182.0382,181.796,181.8444,13604.0
2020-05-18 11:50:00,187.71,187.78,187.52,187.7,5655.0,181.8735,181.9413,181.6894,181.8638,5655.0
2020-05-18 12:00:00,187.67,187.8,187.49,187.68,28045.0,181.8347,181.9607,181.6603,181.8444,28045.0
2020-05-18 12:10:00,187.66,187.71,187.44,187.44,25375.0,181.825,181.8735,181.6119,181.6119,25375.0
2020-05-18 12:20:00,187.46,187.65,187.43,187.65,13117.0,181.6313,181.8154,181.6022,181.8154,13117.0
2020-05-18 12:30:00,187.64,187.66,187.55,187.58,66138.0,181.8057,181.825,181.7185,181.7475,66138.0
2020-05-18 12:40:00,187.66,187.66,187.26,187.36,11904.0,181.825,181.825,181.4375,181.5344,11904.0
2020-05-18 12:50:00,187.45,187.5,187.36,187.41,20267.0,181.6216,181.67,181.5344,181.5828,20267.0
2020-05-18 13:00:00,187.49,187.74,187.42,187.7,19815.0,181.6603,181.9026,181.5925,181.8638,19815.0
2020-05-18 13:10:00,187.71,187.91,187.64,187.91,17068.0,181.8735,182.0673,181.8057,182.0673,17068.0
2020-05-18 13:20:00,187.92,188.11,187.84,188.11,12797.0,182.077,182.2611,181.9994,182.2611,12797.0
2020-05-18 13:30:00,188.07,188.16,187.96,188.01,8376.0,182.2223,182.3095,182.1157,182.1642,8376.0
2020-05-18 13:40:00,187.98,188.01,187.78,187.84,13089.0,182.1351,182.1642,181.9413,181.9994,13089.0
2020-05-18 13:50:00,187.83,187.91,187.7,187.85,14820.0,181.9898,182.0673,181.8638,182.0091,14820.0
2020-05-18 14:00:00,187.86,188.08,187.78,187.81,11840.0,182.0188,182.232,181.9413,181.9704,11840.0
2020-05-18 14:10:00,187.75,187.94,187.74,187.83,15650.0,181.9122,182.0963,181.9026,181.9898,15650.0
2020-05-18 14:20:00,187.84,187.91,187.74,187.86,18471.0,181.9994,182.0673,181.9026,182.0188,18471.0
2020-05-18 14:30:00,187.86,187.93,187.72,187.78,10465.0,182.0188,182.0866,181.8832,181.9413,10465.0
2020-05-18 14:40:00,187.85,187.98,187.71,187.72,22801.0,182.0091,182.1351,181.8735,181.8832,22801.0
2020-05-18 14:50:00,187.7,187.81,187.53,187.7,21358.0,181.8638,181.9704,181.6991,181.8638,21358.0
2020-05-18 15:00:00,187.67,187.87,187.67,187.73,26771.0,181.8347,182.0285,181.8347,181.8929,26771.0
2020-05-18 15:10:00,187.55,187.65,187.34,187.47,47638.0,181.7185,181.8154,181.515,181.6409,47638.0
2020-05-18 15:20:00,187.47,187.73,187.47,187.73,21809.0,181.6409,181.8929,181.6409,181.8929,21809.0
2020-05-18 15:30:00,187.72,188.14,187.72,188.09,20778.0,181.8832,182.2901,181.8832,182.2417,20778.0
2020-05-18 15:40:00,188.09,188.27,188.03,188.2,23803.0,182.2417,182.4161,182.1835,182.3483,23803.0
2020-05-18 15:50:00,188.24,188.29,187.37,187.39,27327.0,182.387,182.4355,181.5441,181.5634,27327.0
2020-05-19 09:30:00,187.33,187.93,186.8,187.85,51092.0,181.5053,182.0866,180.9918,182.0091,51092.0
2020-05-19 09:40:00,188.06,188.11,187.42,187.42,23952.0,182.2126,182.2611,181.5925,181.5925,23952.0
2020-05-19 09:50:00,187.54,188.26,187.53,188.14,10913.0,181.7088,182.4064,181.6991,182.2901,10913.0
2020-05-19 10:00:00,188.17,188.64,188.14,188.61,12652.0,182.3192,182.7746,182.2901,182.7455,12652.0
2020-05-19 10:10:00,188.62,188.82,188.3,188.36,13289.0,182.7552,182.949,182.4451,182.5033,13289.0
2020-05-19 10:20:00,188.42,188.57,188.13,188.32,12490.0,182.5614,182.7067,182.2804,182.4645,12490.0
2020-05-19 10:30:00,188.36,188.56,188.26,188.37,20410.0,182.5033,182.6971,182.4064,182.513,20410.0
2020-05-19 10:40:00,188.26,188.33,187.92,188.27,24554.0,182.4064,182.4742,182.077,182.4161,24554.0
2020-05-19 10:50:00,188.29,188.59,188.29,188.54,5287.0,182.4355,182.7261,182.4355,182.6777,5287.0
2020-05-19 11:00:00,188.59,188.65,188.41,188.59,11051.0,182.7261,182.7843,182.5517,182.7261,11051.0
2020-05-19 11:10:00,188.66,188.81,188.48,188.72,5672.0,182.7939,182.9393,182.6195,182.8521,5672.0
2020-05-19 11:20:00,188.71,188.87,188.53,188.81,17320.0,182.8424,182.9974,182.668,182.9393,17320.0
2020-05-19 11:30:00,188.9,188.93,188.54,188.63,13196.0,183.0265,183.0556,182.6777,182.7649,13196.0
2020-05-19 11:40:00,188.62,188.85,188.5,188.72,45139.0,182.7552,182.978,182.6389,182.8521,45139.0
2020-05-19 11:50:00,188.72,188.8,188.56,188.68,17728.0,182.8521,182.9296,182.6971,182.8133,17728.0
2020-05-19 12:00:00,188.72,188.76,188.51,188.65,16152.0,182.8521,182.8908,182.6486,182.7843,16152.0
2020-05-19 12:10:00,188.67,188.71,188.3,188.3,15452.0,182.8036,182.8424,182.4451,182.4451,15452.0
2020-05-19 12:20:00,188.31,188.56,188.3,188.55,7643.0,182.4548,182.6971,182.4451,182.6874,7643.0
2020-05-19 12:30:00,188.42,188.6,188.27,188.31,14631.0,182.5614,182.7358,182.4161,182.4548,14631.0
2020-05-19 12:40:00,188.31,188.57,188.31,188.53,9499.0,182.4548,182.7067,182.4548,182.668,9499.0
2020-05-19 12:50:00,188.54,188.66,188.5,188.62,12499.0,182.6777,182.7939,182.6389,182.7552,12499.0
2020-05-19 13:00:00,188.55,188.71,188.45,188.58,7084.0,182.6874,182.8424,182.5905,182.7164,7084.0
2020-05-19 13:10:00,188.63,188.87,188.6,188.86,21443.0,182.7649,182.9974,182.7358,182.9877,21443.0
2020-05-19 13:20:00,188.84,188.94,188.81,188.85,20207.0,182.9684,183.0652,182.9393,182.978,20207.0
2020-05-19 13:30:00,188.81,189.0,188.79,188.98,16724.0,182.9393,183.1234,182.9199,183.104,16724.0
2020-05-19 13:40:00,189.02,189.03,188.94,188.95,5449.0,183.1428,183.1524,183.0652,183.0749,5449.0
2020-05-19 13:50:00,188.95,188.97,188.88,188.95,2320.0,183.0749,183.0943,183.0071,183.0749,2320.0
2020-05-19 14:00:00,188.97,189.15,188.74,189.14,7494.0,183.0943,183.2687,182.8715,183.259,7494.0
2020-05-19 14:10:00,189.1,189.12,189.03,189.09,7634.0,183.2203,183.2396,183.1524,183.2106,7634.0
2020-05-19 14:20:00,189.07,189.12,188.94,188.98,5623.0,183.1912,183.2396,183.0652,183.104,5623.0
2020-05-19 14:30:00,188.96,189.11,188.85,189.09,44681.0,183.0846,183.23,182.978,183.2106,44681.0
2020-05-19 14:40:00,189.06,189.22,188.98,189.21,37208.0,183.1815,183.3365,183.104,183.3268,37208.0
2020-05-19 14:50:00,189.19,189.19,187.7,187.8,26990.0,183.3075,183.3075,181.8638,181.9607,26990.0
2020-05-19 15:00:00,187.78,188.47,187.69,188.44,12083.0,181.9413,182.6099,181.8541,182.5808,12083.0
2020-05-19 15:10:00,188.38,189.0,188.37,188.44,13667.0,182.5227,183.1234,182.513,182.5808,13667.0
2020-05-19 15:20:00,188.14,188.44,188.0,188.33,22856.0,182.2901,182.5808,182.1545,182.4742,22856.0
2020-05-19 15:30:00,188.28,188.28,187.5,187.5,12116.0,182.4258,182.4258,181.67,181.67,12116.0
2020-05-19 15:40:00,187.63,187.94,187.42,187.47,24595.0,181.796,182.0963,181.5925,181.6409,24595.0
2020-05-19 15:50:00,187.36,187.45,186.63,186.66,25211.0,181.5344,181.6216,180.8271,180.8561,25211.0
2020-05-20 09:30:00,188.96,189.55,188.96,189.53,52463.0,183.0846,183.6563,183.0846,183.6369,52463.0
2020-05-20 09:40:00,189.44,189.75,189.43,189.75,17207.0,183.5497,183.8501,183.54,183.8501,17207.0
2020-05-20 09:50:00,189.76,189.9,189.62,189.9,32848.0,183.8597,183.9954,183.7241,183.9954,32848.0
2020-05-20 10:00:00,189.98,190.06,189.77,189.9,18063.0,184.0729,184.1504,183.8694,183.9954,18063.0
2020-05-20 10:10:00,189.94,190.07,189.81,189.87,10819.0,184.0341,184.1601,183.9082,183.9663,10819.0
2020-05-20 10:20:00,190.02,190.02,189.62,189.71,22004.0,184.1117,184.1117,183.7241,183.8113,22004.0
2020-05-20 10:30:00,189.71,189.95,189.6,189.93,7973.0,183.8113,184.0438,183.7047,184.0245,7973.0
2020-05-20 10:40:00,189.91,190.0,189.78,189.78,55010.0,184.0051,184.0923,183.8791,183.8791,55010.0
2020-05-20 10:50:00,189.84,189.84,189.63,189.74,18315.0,183.9373,183.9373,183.7338,183.8404,18315.0
2020-05-20 11:00:00,189.72,189.95,189.71,189.95,9520.0,183.821,184.0438,183.8113,184.0438,9520.0
2020-05-20 11:10:00,189.89,190.17,189.88,190.12,23858.0,183.9857,184.257,183.976,184.2086,23858.0
2020-05-20 11:20:00,190.11,190.31,190.05,190.29,13240.0,184.1989,184.3926,184.1407,184.3733,13240.0
2020-05-20 11:30:00,190.31,190.31,190.17,190.19,67305.0,184.3926,184.3926,184.257,184.2764,67305.0
2020-05-20 11:40:00,190.21,190.35,190.19,190.31,8417.0,184.2958,184.4314,184.2764,184.3926,8417.0
2020-05-20 11:50:00,190.33,190.42,190.21,190.25,9824.0,184.412,184.4992,184.2958,184.3345,9824.0
2020-05-20 12:00:00,190.3,190.34,189.96,189.96,8031.0,184.383,184.4217,184.0535,184.0535,8031.0
2020-05-20 12:10:00,189.93,190.06,189.69,189.69,6952.0,184.0245,184.1504,183.7919,183.7919,6952.0
2020-05-20 12:20:00,189.78,189.79,189.54,189.74,14862.0,183.8791,183.8888,183.6466,183.8404,14862.0
2020-05-20 12:30:00,189.77,189.81,189.66,189.72,15575.0,183.8694,183.9082,183.7629,183.821,15575.0
2020-05-20 12:40:00,189.69,189.72,189.18,189.36,40762.0,183.7919,183.821,183.2978,183.4722,40762.0
2020-05-20 12:50:00,189.52,189.71,189.41,189.66,16331.0,183.6272,183.8113,183.5206,183.7629,16331.0
2020-05-20 13:00:00,189.78,189.85,189.47,189.47,10616.0,183.8791,183.9469,183.5788,183.5788,10616.0
2020-05-20 13:10:00,189.45,189.7,189.45,189.61,3581.0,183.5594,183.8016,183.5594,183.7144,3581.0
2020-05-20 13:20:00,189.52,189.56,189.25,189.45,8300.0,183.6272,183.666,183.3656,183.5594,8300.0
2020-05-20 13:30:00,189.5,189.64,189.47,189.62,3756.0,183.6078,183.7435,183.5788,183.7241,3756.0
2020-05-20 13:40:00,189.68,189.82,189.64,189.79,10000.0,183.7822,183.9179,183.7435,183.8888,10000.0
2020-05-20 13:50:00,189.8,189.8,189.6,189.62,11427.0,183.8985,183.8985,183.7047,183.7241,11427.0
2020-05-20 14:00:00,189.63,189.79,189.31,189.31,9141.0,183.7338,183.8888,183.4237,183.4237,9141.0
2020-05-20 14:10:00,189.4,189.54,189.13,189.43,172670.0,183.5109,183.6466,183.2493,183.54,172670.0
2020-05-20 14:20:00,189.26,189.51,189.25,189.38,10665.0,183.3753,183.6175,183.3656,183.4916,10665.0
2020-05-20 14:30:00,189.27,189.73,189.27,189.56,21036.0,183.385,183.8307,183.385,183.666,21036.0
2020-05-20 14:40:00,189.63,189.68,189.54,189.65,8637.0,183.7338,183.7822,183.6466,183.7532,8637.0
2020-05-20 14:50:00,189.79,190.11,189.78,190.02,25412.0,183.8888,184.1989,183.8791,184.1117,25412.0
2020-05-20 15:00:00,189.97,190.05,189.83,189.87,11564.0,184.0632,184.1407,183.9276,183.9663,11564.0
2020-05-20 15:10:00,189.89,189.92,189.5,189.75,19203.0,183.9857,184.0148,183.6078,183.8501,19203.0
2020-05-20 15:20:00,189.94,190.07,189.85,190.02,14014.0,184.0341,184.1601,183.9469,184.1117,14014.0
2020-05-20 15:30:00,190.04,190.12,189.82,190.11,14367.0,184.131,184.2086,183.9179,184.1989,14367.0
2020-05-20 15:40:00,190.02,190.19,189.75,189.78,22489.0,184.1117,184.2764,183.8501,183.8791,22489.0
2020-05-20 15:50:00,189.83,190.12,189.68,190.06,30723.0,183.9276,184.2086,183.7822,184.1504,30723.0
2020-05-21 09:30:00,190.19,190.54,189.86,190.52,71770.0,184.2764,184.6155,183.9566,184.5961,71770.0
2020-05-21 09:40:00,190.57,190.8,190.44,190.46,10307.0,184.6446,184.8674,184.5186,184.538,10307.0
2020-05-21 09:50:00,190.44,190.45,189.8,189.83,19866.0,184.5186,184.5283,183.8985,183.9276,19866.0
2020-05-21 10:00:00,190.14,190.2,189.37,189.73,385074.0,184.2279,184.2861,183.4819,183.8307,385074.0
2020-05-21 10:10:00,189.77,189.93,189.59,189.93,13187.0,183.8694,184.0245,183.695,184.0245,13187.0
2020-05-21 10:20:00,189.92,190.07,189.75,189.78,19823.0,184.0148,184.1601,183.8501,183.8791,19823.0
2020-05-21 10:30:00,189.57,189.57,188.81,188.86,8585.0,183.6757,183.6757,182.9393,182.9877,8585.0
2020-05-21 10:40:00,188.95,189.14,188.83,189.03,5211.0,183.0749,183.259,182.9587,183.1524,5211.0
2020-05-21 10:50:00,188.98,189.22,188.98,189.13,3478.0,183.104,183.3365,183.104,183.2493,3478.0
2020-05-21 11:00:00,188.95,188.95,188.15,188.32,9280.0,183.0749,183.0749,182.2998,182.4645,9280.0
2020-05-21 11:10:00,188.41,188.44,187.85,187.9,13118.0,182.5517,182.5808,182.0091,182.0576,13118.0
2020-05-21 11:20:00,188.0,188.15,187.63,188.15,7538.0,182.1545,182.2998,181.796,182.2998,7538.0
2020-05-21 11:30:00,188.15,188.64,188.15,188.64,9670.0,182.2998,182.7746,182.2998,182.7746,9670.0
2020-05-21 11:40:00,188.75,188.85,188.68,188.7,22377.0,182.8812,182.978,182.8133,182.8327,22377.0
2020-05-21 11:50:00,188.73,188.85,188.56,188.57,6902.0,182.8618,182.978,182.6971,182.7067,6902.0
2020-05-21 12:00:00,188.73,189.2,188.69,189.19,10941.0,182.8618,183.3172,182.823,183.3075,10941.0
2020-05-21 12:10:00,189.19,189.35,189.06,189.1,12850.0,183.3075,183.4625,183.1815,183.2203,12850.0
2020-05-21 12:20:00,189.15,189.36,189.02,189.02,24912.0,183.2687,183.4722,183.1428,183.1428,24912.0
2020-05-21 12:30:00,188.97,189.02,188.58,188.61,13567.0,183.0943,183.1428,182.7164,182.7455,13567.0
2020-05-21 12:40:00,188.63,189.01,188.62,188.96,14453.0,182.7649,183.1331,182.7552,183.0846,14453.0
2020-05-21 12:50:00,188.96,188.96,188.64,188.64,4863.0,183.0846,183.0846,182.7746,182.7746,4863.0
2020-05-21 13:00:00,188.84,189.22,188.58,188.97,18580.0,182.9684,183.3365,182.7164,183.0943,18580.0
2020-05-21 13:10:00,189.02,189.07,188.87,188.87,6666.0,183.1428,183.1912,182.9974,182.9974,6666.0
2020-05-21 13:20:00,188.75,188.9,188.64,188.79,10209.0,182.8812,183.0265,182.7746,182.9199,10209.0
2020-05-21 13:30:00,188.87,188.95,188.66,188.77,11472.0,182.9974,183.0749,182.7939,182.9005,11472.0
2020-05-21 13:40:00,188.77,189.02,188.6,188.92,6341.0,182.9005,183.1428,182.7358,183.0459,6341.0
2020-05-21 13:50:00,188.91,189.01,188.84,188.93,6210.0,183.0362,183.1331,182.9684,183.0556,6210.0
2020-05-21 14:00:00,188.85,189.19,188.85,189.03,71855.0,182.978,183.3075,182.978,183.1524,71855.0
2020-05-21 14:10:00,189.05,189.14,188.95,189.03,32885.0,183.1718,183.259,183.0749,183.1524,32885.0
2020-05-21 14:20:00,189.02,189.24,189.02,189.11,65140.0,183.1428,183.3559,183.1428,183.23,65140.0
2020-05-21 14:30:00,189.14,189.2,188.41,188.56,18485.0,183.259,183.3172,182.5517,182.6971,18485.0
2020-05-21 14:40:00,188.67,188.74,188.32,188.37,8340.0,182.8036,182.8715,182.4645,182.513,8340.0
2020-05-21 14:50:00,188.38,188.74,188.35,188.56,18738.0,182.5227,182.8715,182.4936,182.6971,18738.0
2020-05-21 15:00:00,188.58,188.98,188.57,188.86,19827.0,182.7164,183.104,182.7067,182.9877,19827.0
2020-05-21 15:10:00,188.83,189.09,188.67,189.06,15060.0,182.9587,183.2106,182.8036,183.1815,15060.0
2020-05-21 15:20:00,189.04,189.09,188.84,188.89,16634.0,183.1621,183.2106,182.9684,183.0168,16634.0
2020-05-21 15:30:00,188.94,188.95,188.53,188.85,11620.0,183.0652,183.0749,182.668,182.978,11620.0
2020-05-21 15:40:00,188.81,188.95,188.72,188.85,19845.0,182.9393,183.0749,182.8521,182.978,19845.0
2020-05-21 15:50:00,189.05,189.05,188.31,188.43,13949.0,183.1718,183.1718,182.4548,182.5711,13949.0
2020-05-22 09:30:00,188.56,188.56,187.64,187.7,26925.0,182.6971,182.6971,181.8057,181.8638,26925.0
2020-05-22 09:40:00,187.78,188.5,187.72,188.5,6500.0,181.9413,182.6389,181.8832,182.6389,6500.0
2020-05-22 09:50:00,188.4,189.02,188.31,188.98,116560.0,182.542,183.1428,182.4548,183.104,116560.0
2020-05-22 10:00:00,188.95,188.96,188.23,188.23,6945.0,183.0749,183.0846,182.3773,182.3773,6945.0
2020-05-22 10:10:00,188.4,188.44,187.97,188.23,9661.0,182.542,182.5808,182.1254,182.3773,9661.0
2020-05-22 10:20:00,188.23,188.61,188.23,188.61,7660.0,182.3773,182.7455,182.3773,182.7455,7660.0
2020-05-22 10:30:00,188.66,188.67,188.45,188.51,5810.0,182.7939,182.8036,182.5905,182.6486,5810.0
2020-05-22 10:40:00,188.61,188.64,188.28,188.28,3649.0,182.7455,182.7746,182.4258,182.4258,3649.0
2020-05-22 10:50:00,188.45,188.46,188.04,188.05,7540.0,182.5905,182.6002,182.1932,182.2029,7540.0
2020-05-22 11:00:00,187.98,188.23,187.97,188.12,11856.0,182.1351,182.3773,182.1254,182.2707,11856.0
2020-05-22 11:10:00,188.1,188.36,188.06,188.33,10558.0,182.2514,182.5033,182.2126,182.4742,10558.0
2020-05-22 11:20:00,188.33,188.33,187.97,188.18,7638.0,182.4742,182.4742,182.1254,182.3289,7638.0
2020-05-22 11:30:00,188.18,188.47,188.11,188.39,9279.0,182.3289,182.6099,182.2611,182.5323,9279.0
2020-05-22 11:40:00,188.41,188.48,188.34,188.48,4772.0,182.5517,182.6195,182.4839,182.6195,4772.0
2020-05-22 11:50:00,188.39,188.56,188.38,188.44,55605.0,182.5323,182.6971,182.5227,182.5808,55605.0
2020-05-22 12:00:00,188.48,188.58,188.34,188.4,34703.0,182.6195,182.7164,182.4839,182.542,34703.0
2020-05-22 12:10:00,188.4,188.48,188.25,188.46,15113.0,182.542,182.6195,182.3967,182.6002,15113.0
2020-05-22 12:20:00,188.48,188.59,188.48,188.52,14496.0,182.6195,182.7261,182.6195,182.6583,14496.0
2020-05-22 12:30:00,188.6,188.87,188.58,188.86,31001.0,182.7358,182.9974,182.7164,182.9877,31001.0
2020-05-22 12:40:00,188.84,188.99,188.8,188.81,4866.0,182.9684,183.1137,182.9296,182.9393,4866.0
2020-05-22 12:50:00,188.8,188.86,188.67,188.77,18396.0,182.9296,182.9877,182.8036,182.9005,18396.0
2020-05-22 13:00:00,188.8,188.97,188.77,188.84,3512.0,182.9296,183.0943,182.9005,182.9684,3512.0
2020-05-22 13:10:00,188.83,188.99,188.82,188.92,9191.0,182.9587,183.1137,182.949,183.0459,9191.0
2020-05-22 13:20:00,188.87,189.13,188.86,189.0,16798.0,182.9974,183.2493,182.9877,183.1234,16798.0
2020-05-22 13:30:00,189.03,189.04,188.87,188.94,617281.0,183.1524,183.1621,182.9974,183.0652,617281.0
2020-05-22 13:40:00,188.94,189.02,188.9,188.91,6829.0,183.0652,183.1428,183.0265,183.0362,6829.0
2020-05-22 13:50:00,188.91,189.08,188.77,189.05,11817.0,183.0362,183.2009,182.9005,183.1718,11817.0
2020-05-22 14:00:00,189.04,189.4,188.99,189.4,9943.0,183.1621,183.5109,183.1137,183.5109,9943.0
2020-05-22 14:10:00,189.36,189.39,189.19,189.25,31533.0,183.4722,183.5013,183.3075,183.3656,31533.0
2020-05-22 14:20:00,189.24,189.31,189.17,189.28,12302.0,183.3559,183.4237,183.2881,183.3947,12302.0
2020-05-22 14:30:00,189.26,189.47,189.24,189.46,10775.0,183.3753,183.5788,183.3559,183.5691,10775.0
2020-05-22 14:40:00,189.42,189.46,189.07,189.16,14670.0,183.5303,183.5691,183.1912,183.2784,14670.0
2020-05-22 14:50:00,189.13,189.16,189.0,189.16,10488.0,183.2493,183.2784,183.1234,183.2784,10488.0
2020-05-22 15:00:00,189.13,189.27,189.08,189.27,15678.0,183.2493,183.385,183.2009,183.385,15678.0
2020-05-22 15:10:00,189.21,189.23,188.92,188.96,10525.0,183.3268,183.3462,183.0459,183.0846,10525.0
2020-05-22 15:20:00,188.9,188.93,188.69,188.78,24940.0,183.0265,183.0556,182.823,182.9102,24940.0
2020-05-22 15:30:00,188.84,189.09,188.76,188.89,15972.0,182.9684,183.2106,182.8908,183.0168,15972.0
2020-05-22 15:40:00,188.87,189.22,188.65,189.18,37332.0,182.9974,183.3365,182.7843,183.2978,37332.0
2020-05-22 15:50:00,189.23,189.44,189.02,189.38,20808.0,183.3462,183.5497,183.1428,183.4916,20808.0
2020-05-26 09:30:00,193.41,193.41,192.07,192.11,128880.0,187.3963,187.3963,186.0979,186.1367,128880.0
2020-05-26 09:40:00,192.0,192.38,191.92,191.99,38818.0,186.0301,186.3983,185.9526,186.0204,38818.0
2020-05-26 09:50:00,192.01,192.01,191.3,191.54,18983.0,186.0398,186.0398,185.3519,185.5844,18983.0
2020-05-26 10:00:00,191.6,191.87,191.55,191.59,20160.0,185.6425,185.9041,185.5941,185.6328,20160.0
2020-05-26 10:10:00,191.58,191.82,191.51,191.82,13508.0,185.6232,185.8557,185.5553,185.8557,13508.0
2020-05-26 10:20:00,191.81,192.0,191.7,191.97,25679.0,185.846,186.0301,185.7394,186.001,25679.0
2020-05-26 10:30:00,191.85,191.92,191.62,191.73,11806.0,185.8848,185.9526,185.6619,185.7685,11806.0
2020-05-26 10:40:00,191.69,191.71,191.28,191.68,16716.0,185.7297,185.7491,185.3325,185.72,16716.0
2020-05-26 10:50:00,191.65,191.81,191.64,191.68,6851.0,185.691,185.846,185.6813,185.72,6851.0
2020-05-26 11:00:00,191.61,191.83,191.48,191.54,23569.0,185.6522,185.8654,185.5263,185.5844,23569.0
2020-05-26 11:10:00,191.45,191.61,191.3,191.43,28333.0,185.4972,185.6522,185.3519,185.4778,28333.0
2020-05-26 11:20:00,191.45,191.57,190.86,191.12,23317.0,185.4972,185.6135,184.9255,185.1775,23317.0
2020-05-26 11:30:00,191.05,191.06,190.7,190.83,21104.0,185.1096,185.1193,184.7705,184.8965,21104.0
2020-05-26 11:40:00,190.88,190.88,190.23,190.43,12142.0,184.9449,184.9449,184.3151,184.5089,12142.0
2020-05-26 11:50:00,190.41,190.79,190.41,190.74,8276.0,184.4895,184.8577,184.4895,184.8093,8276.0
2020-05-26 12:00:00,190.77,190.93,190.77,190.87,8078.0,184.8383,184.9934,184.8383,184.9352,8078.0
2020-05-26 12:10:00,190.93,191.08,190.79,190.79,33684.0,184.9934,185.1387,184.8577,184.8577,33684.0
2020-05-26 12:20:00,190.69,190.89,190.67,190.87,17109.0,184.7608,184.9546,184.7415,184.9352,17109.0
2020-05-26 12:30:00,190.91,191.26,190.89,191.25,24722.0,184.974,185.3131,184.9546,185.3034,24722.0
2020-05-26 12:40:00,191.25,191.28,191.12,191.12,14715.0,185.3034,185.3325,185.1775,185.1775,14715.0
2020-05-26 12:50:00,191.16,191.29,191.06,191.23,16345.0,185.2162,185.3422,185.1193,185.284,16345.0
2020-05-26 13:00:00,191.27,191.3,191.03,191.06,15016.0,185.3228,185.3519,185.0903,185.1193,15016.0
2020-05-26 13:10:00,191.06,191.22,190.94,191.22,9607.0,185.1193,185.2744,185.0031,185.2744,9607.0
2020-05-26 13:20:00,191.2,191.52,191.12,191.52,15260.0,185.255,185.565,185.1775,185.565,15260.0
2020-05-26 13:30:00,191.47,191.48,191.27,191.34,14309.0,185.5166,185.5263,185.3228,185.3906,14309.0
2020-05-26 13:40:00,191.32,191.33,191.15,191.15,9168.0,185.3712,185.3809,185.2065,185.2065,9168.0
2020-05-26 13:50:00,191.16,191.27,191.1,191.16,13379.0,185.2162,185.3228,185.1581,185.2162,13379.0
2020-05-26 14:00:00,191.15,191.25,190.98,191.04,15526.0,185.2065,185.3034,185.0418,185.0999,15526.0
2020-05-26 14:10:00,191.08,191.14,190.95,191.01,16067.0,185.1387,185.1968,185.0127,185.0709,16067.0
2020-05-26 14:20:00,191.04,191.23,191.0,191.02,15148.0,185.0999,185.284,185.0612,185.0806,15148.0
2020-05-26 14:30:00,191.05,191.1,190.94,190.95,9202.0,185.1096,185.1581,185.0031,185.0127,9202.0
2020-05-26 14:40:00,190.98,190.98,190.67,190.73,20539.0,185.0418,185.0418,184.7415,184.7996,20539.0
2020-05-26 14:50:00,190.78,190.91,190.73,190.86,7231.0,184.848,184.974,184.7996,184.9255,7231.0
2020-05-26 15:00:00,190.82,190.9,190.6,190.65,16307.0,184.8868,184.9643,184.6736,184.7221,16307.0
2020-05-26 15:10:00,190.71,190.77,190.45,190.49,15031.0,184.7802,184.8383,184.5283,184.567,15031.0
2020-05-26 15:20:00,190.5,190.74,190.46,190.49,12435.0,184.5767,184.8093,184.538,184.567,12435.0
2020-05-26 15:30:00,190.5,190.63,189.9,190.17,33226.0,184.5767,184.7027,183.9954,184.257,33226.0
2020-05-26 15:40:00,190.06,190.07,189.53,189.57,15904.0,184.1504,184.1601,183.6369,183.6757,15904.0
2020-05-26 15:50:00,189.65,190.03,189.57,189.78,38345.0,183.7532,184.1214,183.6757,183.8791,38345.0
2020-05-27 09:30:00,190.34,190.34,188.97,189.04,82333.0,184.4217,184.4217,183.0943,183.1621,82333.0
2020-05-27 09:40:00,189.05,189.41,188.21,188.28,18905.0,183.1718,183.5206,182.3579,182.4258,18905.0
2020-05-27 09:50:00,188.38,188.54,187.9,188.07,20399.0,182.5227,182.6777,182.0576,182.2223,20399.0
2020-05-27 10:00:00,188.22,188.61,187.92,188.61,2205900.0,182.3676,182.7455,182.077,182.7455,2205900.0
2020-05-27 10:10:00,188.59,188.91,188.58,188.71,22017.0,182.7261,183.0362,182.7164,182.8424,22017.0
2020-05-27 10:20:00,188.82,188.82,188.13,188.38,11706.0,182.949,182.949,182.2804,182.5227,11706.0
2020-05-27 10:30:00,188.31,188.43,187.56,187.57,70551.0,182.4548,182.5711,181.7282,181.7378,70551.0
2020-05-27 10:40:00,187.57,187.58,186.11,186.12,66239.0,181.7378,181.7475,180.3232,180.3329,66239.0
2020-05-27 10:50:00,186.23,186.98,186.16,186.89,35133.0,180.4395,181.1662,180.3717,181.079,35133.0
2020-05-27 11:00:00,186.85,187.25,186.59,187.21,39560.0,181.0402,181.4278,180.7883,181.389,39560.0
2020-05-27 11:10:00,187.12,187.56,186.91,187.52,23163.0,181.3018,181.7282,181.0984,181.6894,23163.0
2020-05-27 11:20:00,187.67,187.76,187.51,187.73,73778.0,181.8347,181.9219,181.6797,181.8929,73778.0
2020-05-27 11:30:00,187.72,187.87,186.87,187.25,29531.0,181.8832,182.0285,181.0596,181.4278,29531.0
2020-05-27 11:40:00,187.26,188.17,187.24,188.17,20386.0,181.4375,182.3192,181.4181,182.3192,20386.0
2020-05-27 11:50:00,188.11,188.23,187.97,188.15,8720.0,182.2611,182.3773,182.1254,182.2998,8720.0
2020-05-27 12:00:00,188.09,188.69,188.01,188.69,26541.0,182.2417,182.823,182.1642,182.823,26541.0
2020-05-27 12:10:00,188.75,188.75,188.49,188.62,14533.0,182.8812,182.8812,182.6292,182.7552,14533.0
2020-05-27 12:20:00,188.64,188.75,188.4,188.46,117760.0,182.7746,182.8812,182.542,182.6002,117760.0
2020-05-27 12:30:00,188.46,188.78,188.45,188.74,5224.0,182.6002,182.9102,182.5905,182.8715,5224.0
2020-05-27 12:40:00,188.66,189.08,188.66,189.08,28488.0,182.7939,183.2009,182.7939,183.2009,28488.0
2020-05-27 12:50:00,189.09,189.21,189.03,189.05,8827.0,183.2106,183.3268,183.1524,183.1718,8827.0
2020-05-27 13:00:00,188.87,189.14,188.48,188.98,13246.0,182.9974,183.259,182.6195,183.104,13246.0
2020-05-27 13:10:00,188.92,189.1,188.79,189.05,57132.0,183.0459,183.2203,182.9199,183.1718,57132.0
2020-05-27 13:20:00,189.08,189.13,188.87,189.07,14891.0,183.2009,183.2493,182.9974,183.1912,14891.0
2020-05-27 13:30:00,189.0,189.03,188.64,188.99,24789.0,183.1234,183.1524,182.7746,183.1137,24789.0
2020-05-27 13:40:00,189.03,189.03,188.83,188.98,16319.0,183.1524,183.1524,182.9587,183.104,16319.0
2020-05-27 13:50:00,188.98,189.13,188.91,189.09,23609.0,183.104,183.2493,183.0362,183.2106,23609.0
2020-05-27 14:00:00,189.16,189.64,189.16,189.62,8574.0,183.2784,183.7435,183.2784,183.7241,8574.0
2020-05-27 14:10:00,189.62,189.95,189.62,189.88,13769.0,183.7241,184.0438,183.7241,183.976,13769.0
2020-05-27 14:20:00,189.87,189.9,189.58,189.76,17574.0,183.9663,183.9954,183.6853,183.8597,17574.0
2020-05-27 14:30:00,189.78,189.9,189.74,189.75,11046.0,183.8791,183.9954,183.8404,183.8501,11046.0
2020-05-27 14:40:00,189.75,189.8,189.56,189.77,49554.0,183.8501,183.8985,183.666,183.8694,49554.0
2020-05-27 14:50:00,189.81,190.28,189.77,190.26,24884.0,183.9082,184.3636,183.8694,184.3442,24884.0
2020-05-27 15:00:00,190.28,190.31,190.05,190.22,37192.0,184.3636,184.3926,184.1407,184.3054,37192.0
2020-05-27 15:10:00,190.26,190.38,190.14,190.35,34540.0,184.3442,184.4605,184.2279,184.4314,34540.0
2020-05-27 15:20:00,190.43,190.43,190.23,190.34,15227.0,184.5089,184.5089,184.3151,184.4217,15227.0
2020-05-27 15:30:00,190.3,190.49,190.0,190.44,42314.0,184.383,184.567,184.0923,184.5186,42314.0
2020-05-27 15:40:00,190.38,190.88,190.38,190.69,28136.0,184.4605,184.9449,184.4605,184.7608,28136.0
2020-05-27 15:50:00,190.83,191.22,190.82,191.2,40660.0,184.8965,185.2744,184.8868,185.255,40660.0
2020-05-28 09:30:00,191.1,191.6,190.93,191.36,47670.0,185.1581,185.6425,184.9934,185.41,47670.0
2020-05-28 09:40:00,191.49,192.02,191.43,191.71,21149.0,185.536,186.0495,185.4778,185.7491,21149.0
2020-05-28 09:50:00,191.69,191.95,191.48,191.62,14388.0,185.7297,185.9817,185.5263,185.6619,14388.0
2020-05-28 10:00:00,191.5,192.31,191.32,192.27,11431.0,185.5456,186.3305,185.3712,186.2917,11431.0
2020-05-28 10:10:00,192.19,192.42,191.91,192.0,27718.0,186.2142,186.437,185.9429,186.0301,27718.0
2020-05-28 10:20:00,192.0,192.51,192.0,192.3,484165.0,186.0301,186.5242,186.0301,186.3208,484165.0
2020-05-28 10:30:00,192.45,192.58,192.18,192.55,11625.0,186.4661,186.5921,186.2045,186.563,11625.0
2020-05-28 10:40:00,192.62,192.96,192.59,192.94,9688.0,186.6308,186.9602,186.6018,186.9409,9688.0
2020-05-28 10:50:00,192.85,192.93,192.76,192.93,5964.0,186.8537,186.9312,186.7665,186.9312,5964.0
2020-05-28 11:00:00,192.81,193.07,192.62,192.62,8650.0,186.8149,187.0668,186.6308,186.6308,8650.0
2020-05-28 11:10:00,192.61,192.89,192.6,192.82,14125.0,186.6211,186.8924,186.6114,186.8246,14125.0
2020-05-28 11:20:00,192.8,192.8,192.44,192.73,8802.0,186.8052,186.8052,186.4564,186.7374,8802.0
2020-05-28 11:30:00,192.8,192.85,192.55,192.59,26079.0,186.8052,186.8537,186.563,186.6018,26079.0
2020-05-28 11:40:00,192.52,192.86,192.39,192.86,9234.0,186.5339,186.8634,186.408,186.8634,9234.0
2020-05-28 11:50:00,192.83,193.22,192.78,193.21,20203.0,186.8343,187.2122,186.7858,187.2025,20203.0
2020-05-28 12:00:00,193.3,193.39,193.12,193.28,8490.0,187.2897,187.3769,187.1153,187.2703,8490.0
2020-05-28 12:10:00,193.21,193.38,193.21,193.38,13261.0,187.2025,187.3672,187.2025,187.3672,13261.0
2020-05-28 12:20:00,193.34,193.4,193.08,193.16,15377.0,187.3284,187.3866,187.0765,187.154,15377.0
2020-05-28 12:30:00,193.22,193.55,193.16,193.55,8094.0,187.2122,187.5319,187.154,187.5319,8094.0
2020-05-28 12:40:00,193.55,193.78,193.55,193.78,13227.0,187.5319,187.7548,187.5319,187.7548,13227.0
2020-05-28 12:50:00,193.73,193.87,193.7,193.73,7147.0,187.7063,187.842,187.6772,187.7063,7147.0
2020-05-28 13:00:00,193.73,193.95,193.73,193.87,8099.0,187.7063,187.9195,187.7063,187.842,8099.0
2020-05-28 13:10:00,193.85,194.0,193.84,193.98,4869.0,187.8226,187.9679,187.8129,187.9485,4869.0
2020-05-28 13:20:00,194.01,194.08,193.91,194.07,13528.0,187.9776,188.0454,187.8807,188.0357,13528.0
2020-05-28 13:30:00,194.12,194.25,194.04,194.23,19886.0,188.0842,188.2101,188.0067,188.1908,19886.0
2020-05-28 13:40:00,194.25,194.28,194.15,194.16,6779.0,188.2101,188.2392,188.1132,188.1229,6779.0
2020-05-28 13:50:00,194.14,194.14,193.8,193.85,17694.0,188.1036,188.1036,187.7741,187.8226,17694.0
2020-05-28 14:00:00,193.89,193.99,193.64,193.64,10803.0,187.8613,187.9582,187.6191,187.6191,10803.0
2020-05-28 14:10:00,193.56,193.9,193.49,193.85,19960.0,187.5416,187.871,187.4738,187.8226,19960.0
2020-05-28 14:20:00,193.82,193.92,193.42,193.49,13879.0,187.7935,187.8904,187.4059,187.4738,13879.0
2020-05-28 14:30:00,193.53,193.7,193.49,193.5,21530.0,187.5125,187.6772,187.4738,187.4835,21530.0
2020-05-28 14:40:00,193.52,193.52,193.2,193.28,18941.0,187.5028,187.5028,187.1928,187.2703,18941.0
2020-05-28 14:50:00,193.31,193.51,193.15,193.44,18363.0,187.2994,187.4931,187.1443,187.4253,18363.0
2020-05-28 15:00:00,193.46,193.67,193.45,193.46,27863.0,187.4447,187.6482,187.435,187.4447,27863.0
2020-05-28 15:10:00,193.46,193.84,192.68,192.69,66290.0,187.4447,187.8129,186.689,186.6986,66290.0
2020-05-28 15:20:00,192.76,193.02,192.38,192.38,22232.0,186.7665,187.0184,186.3983,186.3983,22232.0
2020-05-28 15:30:00,192.47,192.54,191.94,192.31,25296.0,186.4855,186.5533,185.972,186.3305,25296.0
2020-05-28 15:40:00,192.25,192.27,191.33,191.36,108999.0,186.2723,186.2917,185.3809,185.41,108999.0
2020-05-28 15:50:00,191.28,191.73,190.97,191.39,20874.0,185.3325,185.7685,185.0321,185.4391,20874.0
2020-05-29 09:30:00,191.68,192.04,191.28,191.92,44797.0,185.72,186.0689,185.3325,185.9526,44797.0
2020-05-29 09:40:00,191.91,192.38,191.76,192.35,12062.0,185.9429,186.3983,185.7976,186.3692,12062.0
2020-05-29 09:50:00,192.28,192.31,191.83,191.88,13234.0,186.3014,186.3305,185.8654,185.9138,13234.0
2020-05-29 10:00:00,191.93,191.98,191.12,191.19,557733.0,185.9623,186.0107,185.1775,185.2453,557733.0
2020-05-29 10:10:00,191.28,191.28,190.88,191.22,27391.0,185.3325,185.3325,184.9449,185.2744,27391.0
2020-05-29 10:20:00,191.23,191.26,190.78,191.03,6218.0,185.284,185.3131,184.848,185.0903,6218.0
2020-05-29 10:30:00,191.16,191.56,191.16,191.48,15487.0,185.2162,185.6038,185.2162,185.5263,15487.0
2020-05-29 10:40:00,191.43,191.43,190.75,190.75,11025.0,185.4778,185.4778,184.819,184.819,11025.0
2020-05-29 10:50:00,190.86,191.23,190.68,191.1,12179.0,184.9255,185.284,184.7511,185.1581,12179.0
2020-05-29 11:00:00,191.23,191.26,190.61,191.0,8898.0,185.284,185.3131,184.6833,185.0612,8898.0
2020-05-29 11:10:00,191.02,191.4,191.01,191.28,35574.0,185.0806,185.4488,185.0709,185.3325,35574.0
2020-05-29 11:20:00,191.3,191.41,191.13,191.24,13679.0,185.3519,185.4584,185.1871,185.2937,13679.0
2020-05-29 11:30:00,191.18,191.52,190.96,191.37,10835.0,185.2356,185.565,185.0224,185.4197,10835.0
2020-05-29 11:40:00,191.36,191.73,191.25,191.73,12490.0,185.41,185.7685,185.3034,185.7685,12490.0
2020-05-29 11:50:00,191.75,191.8,191.63,191.66,31953.0,185.7879,185.8363,185.6716,185.7007,31953.0
2020-05-29 12:00:00,191.61,191.83,191.48,191.52,3939.0,185.6522,185.8654,185.5263,185.565,3939.0
2020-05-29 12:10:00,191.56,191.58,191.0,191.04,5046.0,185.6038,185.6232,185.0612,185.0999,5046.0
2020-05-29 12:20:00,191.01,191.23,190.96,191.22,14869.0,185.0709,185.284,185.0224,185.2744,14869.0
2020-05-29 12:30:00,191.25,191.29,191.05,191.27,8587.0,185.3034,185.3422,185.1096,185.3228,8587.0
2020-05-29 12:40:00,191.28,191.35,191.04,191.05,6593.0,185.3325,185.4003,185.0999,185.1096,6593.0
2020-05-29 12:50:00,191.03,191.87,190.63,191.81,10613.0,185.0903,185.9041,184.7027,185.846,10613.0
2020-05-29 13:00:00,191.49,191.62,191.28,191.48,8373.0,185.536,185.6619,185.3325,185.5263,8373.0
2020-05-29 13:10:00,191.46,191.75,191.46,191.52,17095.0,185.5069,185.7879,185.5069,185.565,17095.0
2020-05-29 13:20:00,191.54,191.64,191.43,191.45,11666.0,185.5844,185.6813,185.4778,185.4972,11666.0
2020-05-29 13:30:00,191.5,191.55,191.19,191.27,7270.0,185.5456,185.5941,185.2453,185.3228,7270.0
2020-05-29 13:40:00,191.22,191.32,191.08,191.24,5832.0,185.2744,185.3712,185.1387,185.2937,5832.0
2020-05-29 13:50:00,191.21,191.39,191.03,191.36,15830.0,185.2647,185.4391,185.0903,185.41,15830.0
2020-05-29 14:00:00,191.28,192.0,191.24,191.99,10008.0,185.3325,186.0301,185.2937,186.0204,10008.0
2020-05-29 14:10:00,192.15,192.24,191.79,192.08,10534.0,186.1754,186.2626,185.8266,186.1076,10534.0
2020-05-29 14:20:00,192.15,192.37,191.93,192.28,26062.0,186.1754,186.3886,185.9623,186.3014,26062.0
2020-05-29 14:30:00,192.28,192.29,192.08,192.09,5697.0,186.3014,186.3111,186.1076,186.1173,5697.0
2020-05-29 14:40:00,192.0,192.09,191.46,191.46,6571.0,186.0301,186.1173,185.5069,185.5069,6571.0
2020-05-29 14:50:00,191.47,192.52,190.52,192.52,27431.0,185.5166,186.5339,184.5961,186.5339,27431.0
2020-05-29 15:00:00,192.68,193.09,192.58,192.73,22184.0,186.689,187.0862,186.5921,186.7374,22184.0
2020-05-29 15:10:00,192.65,192.9,192.26,192.73,16372.0,186.6599,186.9021,186.282,186.7374,16372.0
2020-05-29 15:20:00,192.75,193.04,192.57,192.62,20285.0,186.7568,187.0378,186.5824,186.6308,20285.0
2020-05-29 15:30:00,192.68,193.0,192.54,193.0,16591.0,186.689,186.999,186.5533,186.999,16591.0
2020-05-29 15:40:00,193.04,193.09,192.63,192.63,34741.0,187.0378,187.0862,186.6405,186.6405,34741.0
2020-05-29 15:50:00,192.72,193.51,192.72,193.03,33133.0,186.7277,187.4931,186.7277,187.0281,33133.0
2020-06-01 09:30:00,193.02,193.25,192.51,192.55,34477.0,187.0184,187.2412,186.5242,186.563,34477.0
2020-06-01 09:40:00,192.72,193.55,192.72,193.45,8217.0,186.7277,187.5319,186.7277,187.435,8217.0
2020-06-01 09:50:00,193.44,193.55,193.36,193.46,12222.0,187.4253,187.5319,187.3478,187.4447,12222.0
2020-06-01 10:00:00,193.37,194.0,193.26,193.79,9008.0,187.3575,187.9679,187.2509,187.7644,9008.0
2020-06-01 10:10:00,193.71,193.97,193.6,193.65,11505.0,187.6869,187.9388,187.5803,187.6288,11505.0
2020-06-01 10:20:00,193.61,193.75,193.55,193.75,12423.0,187.59,187.7257,187.5319,187.7257,12423.0
2020-06-01 10:30:00,193.75,193.93,193.69,193.84,8403.0,187.7257,187.9001,187.6675,187.8129,8403.0
2020-06-01 10:40:00,193.84,193.95,193.52,193.58,16448.0,187.8129,187.9195,187.5028,187.561,16448.0
2020-06-01 10:50:00,193.55,193.83,193.46,193.79,15953.0,187.5319,187.8032,187.4447,187.7644,15953.0
2020-06-01 11:00:00,193.84,193.87,193.49,193.6,16486.0,187.8129,187.842,187.4738,187.5803,16486.0
2020-06-01 11:10:00,193.65,193.71,193.53,193.61,9349.0,187.6288,187.6869,187.5125,187.59,9349.0
2020-06-01 11:20:00,193.57,193.58,193.3,193.48,45908.0,187.5513,187.561,187.2897,187.4641,45908.0
2020-06-01 11:30:00,193.58,193.84,193.56,193.76,5304.0,187.561,187.8129,187.5416,187.7354,5304.0
2020-06-01 11:40:00,193.75,193.9,193.71,193.87,28754.0,187.7257,187.871,187.6869,187.842,28754.0
2020-06-01 11:50:00,193.83,193.86,193.72,193.83,9879.0,187.8032,187.8323,187.6966,187.8032,9879.0
2020-06-01 12:00:00,193.81,193.96,193.63,193.87,13579.0,187.7838,187.9292,187.6094,187.842,13579.0
2020-06-01 12:10:00,193.88,194.09,193.88,194.09,36200.0,187.8516,188.0551,187.8516,188.0551,36200.0
2020-06-01 12:20:00,194.04,194.16,194.03,194.16,8570.0,188.0067,188.1229,187.997,188.1229,8570.0
2020-06-01 12:30:00,194.11,194.21,194.1,194.19,25458.0,188.0745,188.1714,188.0648,188.152,25458.0
2020-06-01 12:40:00,194.21,194.39,194.2,194.37,8305.0,188.1714,188.3458,188.1617,188.3264,8305.0
2020-06-01 12:50:00,194.38,194.44,194.24,194.25,10245.0,188.3361,188.3942,188.2004,188.2101,10245.0
2020-06-01 13:00:00,194.23,194.54,194.23,194.51,6454.0,188.1908,188.4911,188.1908,188.4621,6454.0
2020-06-01 13:10:00,194.48,194.54,194.42,194.43,35919.0,188.433,188.4911,188.3749,188.3845,35919.0
2020-06-01 13:20:00,194.48,194.62,194.44,194.56,16448.0,188.433,188.5686,188.3942,188.5105,16448.0
2020-06-01 13:30:00,194.55,194.67,194.52,194.66,13670.0,188.5008,188.6171,188.4717,188.6074,13670.0
2020-06-01 13:40:00,194.61,194.68,194.5,194.5,12773.0,188.5589,188.6268,188.4524,188.4524,12773.0
2020-06-01 13:50:00,194.47,194.48,194.36,194.46,7169.0,188.4233,188.433,188.3167,188.4136,7169.0
2020-06-01 14:00:00,194.46,194.53,194.39,194.52,6923.0,188.4136,188.4814,188.3458,188.4717,6923.0
2020-06-01 14:10:00,194.52,194.52,194.32,194.41,11218.0,188.4717,188.4717,188.278,188.3652,11218.0
2020-06-01 14:20:00,194.43,194.43,194.22,194.34,12410.0,188.3845,188.3845,188.1811,188.2973,12410.0
2020-06-01 14:30:00,194.37,194.56,194.29,194.55,6759.0,188.3264,188.5105,188.2489,188.5008,6759.0
2020-06-01 14:40:00,194.47,194.62,194.41,194.49,65604.0,188.4233,188.5686,188.3652,188.4427,65604.0
2020-06-01 14:50:00,194.54,194.59,194.48,194.5,15692.0,188.4911,188.5396,188.433,188.4524,15692.0
2020-06-01 15:00:00,194.54,194.62,194.37,194.56,16311.0,188.4911,188.5686,188.3264,188.5105,16311.0
2020-06-01 15:10:00,194.55,194.55,194.21,194.45,26403.0,188.5008,188.5008,188.1714,188.4039,26403.0
2020-06-01 15:20:00,194.47,194.57,194.38,194.55,8311.0,188.4233,188.5202,188.3361,188.5008,8311.0
2020-06-01 15:30:00,194.5,194.56,194.27,194.29,10863.0,188.4524,188.5105,188.2295,188.2489,10863.0
2020-06-01 15:40:00,194.24,194.36,194.14,194.21,17090.0,188.2004,188.3167,188.1036,188.1714,17090.0
2020-06-01 15:50:00,194.21,194.56,194.18,194.46,23250.0,188.1714,188.5105,188.1423,188.4136,23250.0
2020-06-02 09:30:00,194.82,194.82,194.12,194.49,33976.0,188.7624,188.7624,188.0842,188.4427,33976.0
2020-06-02 09:40:00,194.34,194.45,193.96,194.09,11517.0,188.2973,188.4039,187.9292,188.0551,11517.0
2020-06-02 09:50:00,194.07,194.4,194.06,194.39,15295.0,188.0357,188.3555,188.026,188.3458,15295.0
2020-06-02 10:00:00,194.45,194.81,194.45,194.7,14134.0,188.4039,188.7527,188.4039,188.6461,14134.0
2020-06-02 10:10:00,194.71,194.81,194.5,194.73,260280.0,188.6558,188.7527,188.4524,188.6752,260280.0
2020-06-02 10:20:00,194.93,195.06,194.93,195.03,23125.0,188.869,188.995,188.869,188.9659,23125.0
2020-06-02 10:30:00,195.03,195.03,194.78,194.91,21287.0,188.9659,188.9659,188.7237,188.8496,21287.0
2020-06-02 10:40:00,194.9,194.92,194.0,194.0,12615.0,188.8399,188.8593,187.9679,187.9679,12615.0
2020-06-02 10:50:00,193.95,194.29,193.86,194.26,28104.0,187.9195,188.2489,187.8323,188.2198,28104.0
2020-06-02 11:00:00,194.17,194.17,193.42,193.45,11689.0,188.1326,188.1326,187.4059,187.435,11689.0
2020-06-02 11:10:00,193.5,193.79,193.3,193.79,18886.0,187.4835,187.7644,187.2897,187.7644,18886.0
2020-06-02 11:20:00,193.72,193.96,193.72,193.74,12245.0,187.6966,187.9292,187.6966,187.716,12245.0
2020-06-02 11:30:00,193.67,194.04,193.63,193.93,8166.0,187.6482,188.0067,187.6094,187.9001,8166.0
2020-06-02 11:40:00,194.09,194.24,194.01,194.07,7314.0,188.0551,188.2004,187.9776,188.0357,7314.0
2020-06-02 11:50:00,194.04,194.07,193.76,193.9,10255.0,188.0067,188.0357,187.7354,187.871,10255.0
2020-06-02 12:00:00,193.91,194.18,193.87,194.16,8983.0,187.8807,188.1423,187.842,188.1229,8983.0
2020-06-02 12:10:00,194.15,194.31,194.14,194.31,8594.0,188.1132,188.2683,188.1036,188.2683,8594.0
2020-06-02 12:20:00,194.29,194.43,194.29,194.38,16503.0,188.2489,188.3845,188.2489,188.3361,16503.0
2020-06-02 12:30:00,194.41,194.42,194.25,194.33,11756.0,188.3652,188.3749,188.2101,188.2877,11756.0
2020-06-02 12:40:00,194.33,194.49,194.26,194.45,9086.0,188.2877,188.4427,188.2198,188.4039,9086.0
2020-06-02 12:50:00,194.49,194.53,194.4,194.44,5958.0,188.4427,188.4814,188.3555,188.3942,5958.0
2020-06-02 13:00:00,194.48,194.75,194.45,194.75,10113.0,188.433,188.6946,188.4039,188.6946,10113.0
2020-06-02 13:10:00,194.71,194.81,194.68,194.79,3129.0,188.6558,188.7527,188.6268,188.7333,3129.0
2020-06-02 13:20:00,194.77,194.87,194.74,194.85,18134.0,188.714,188.8109,188.6849,188.7915,18134.0
2020-06-02 13:30:00,194.85,194.97,194.73,194.94,37680.0,188.7915,188.9078,188.6752,188.8787,37680.0
2020-06-02 13:40:00,194.94,195.09,194.91,195.05,9602.0,188.8787,189.024,188.8496,188.9853,9602.0
2020-06-02 13:50:00,195.02,195.12,194.98,195.07,11242.0,188.9562,189.0531,188.9174,189.0046,11242.0
2020-06-02 14:00:00,195.06,195.17,194.81,194.88,19703.0,188.995,189.1015,188.7527,188.8205,19703.0
2020-06-02 14:10:00,194.93,195.14,194.81,195.12,9955.0,188.869,189.0725,188.7527,189.0531,9955.0
2020-06-02 14:20:00,195.14,195.19,194.91,194.96,12638.0,189.0725,189.1209,188.8496,188.8981,12638.0
2020-06-02 14:30:00,194.96,194.96,194.63,194.66,9334.0,188.8981,188.8981,188.5783,188.6074,9334.0
2020-06-02 14:40:00,194.71,195.0,194.71,195.0,6792.0,188.6558,188.9368,188.6558,188.9368,6792.0
2020-06-02 14:50:00,195.06,195.08,194.93,195.0,45159.0,188.995,189.0143,188.869,188.9368,45159.0
2020-06-02 15:00:00,195.03,195.05,194.69,194.72,13579.0,188.9659,188.9853,188.6365,188.6655,13579.0
2020-06-02 15:10:00,194.74,194.91,194.68,194.87,22699.0,188.6849,188.8496,188.6268,188.8109,22699.0
2020-06-02 15:20:00,194.88,194.96,194.54,194.81,11184.0,188.8205,188.8981,188.4911,188.7527,11184.0
2020-06-02 15:30:00,194.79,194.96,194.64,194.89,15268.0,188.7333,188.8981,188.588,188.8302,15268.0
2020-06-02 15:40:00,194.92,195.04,194.85,195.03,128910.0,188.8593,188.9756,188.7915,188.9659,128910.0
2020-06-02 15:50:00,195.14,195.77,195.14,195.76,31976.0,189.0725,189.6829,189.0725,189.6732,31976.0
2020-06-03 09:30:00,196.8,196.86,196.08,196.19,40184.0,190.6808,190.739,189.9832,190.0898,40184.0
2020-06-03 09:40:00,196.25,196.59,196.23,196.49,14422.0,190.148,190.4774,190.1286,190.3805,14422.0
2020-06-03 09:50:00,196.53,196.82,196.51,196.81,11824.0,190.4192,190.7002,190.3999,190.6905,11824.0
2020-06-03 10:00:00,196.85,196.97,196.69,196.84,42073.0,190.7293,190.8456,190.5743,190.7196,42073.0
2020-06-03 10:10:00,196.84,196.84,196.48,196.77,18502.0,190.7196,190.7196,190.3708,190.6518,18502.0
2020-06-03 10:20:00,196.83,196.83,196.5,196.76,6555.0,190.7099,190.7099,190.3902,190.6421,6555.0
2020-06-03 10:30:00,196.65,196.98,196.65,196.83,13332.0,190.5355,190.8553,190.5355,190.7099,13332.0
2020-06-03 10:40:00,196.83,196.99,196.74,196.99,6307.0,190.7099,190.8649,190.6227,190.8649,6307.0
2020-06-03 10:50:00,197.0,197.14,196.94,196.94,14809.0,190.8746,191.0103,190.8165,190.8165,14809.0
2020-06-03 11:00:00,196.87,197.18,196.86,197.12,12916.0,190.7487,191.049,190.739,190.9909,12916.0
2020-06-03 11:10:00,197.06,197.29,197.06,197.21,17021.0,190.9328,191.1556,190.9328,191.0781,17021.0
2020-06-03 11:20:00,197.18,197.25,197.01,197.15,10285.0,191.049,191.1169,190.8843,191.02,10285.0
2020-06-03 11:30:00,197.15,197.23,197.05,197.16,12170.0,191.02,191.0975,190.9231,191.0297,12170.0
2020-06-03 11:40:00,197.13,197.14,196.95,197.1,8808.0,191.0006,191.0103,190.8262,190.9715,8808.0
2020-06-03 11:50:00,197.1,197.14,197.0,197.03,10746.0,190.9715,191.0103,190.8746,190.9037,10746.0
2020-06-03 12:00:00,196.99,197.04,196.63,196.63,11394.0,190.8649,190.9134,190.5161,190.5161,11394.0
2020-06-03 12:10:00,196.69,196.73,196.5,196.6,20408.0,190.5743,190.613,190.3902,190.4871,20408.0
2020-06-03 12:20:00,196.62,196.78,196.55,196.78,14103.0,190.5064,190.6615,190.4386,190.6615,14103.0
2020-06-03 12:30:00,196.78,196.98,196.78,196.97,18204.0,190.6615,190.8553,190.6615,190.8456,18204.0
2020-06-03 12:40:00,196.99,197.03,196.85,196.85,19415.0,190.8649,190.9037,190.7293,190.7293,19415.0
2020-06-03 12:50:00,196.88,196.94,196.73,196.73,9629.0,190.7584,190.8165,190.613,190.613,9629.0
2020-06-03 13:00:00,196.83,196.9,196.7,196.86,22316.0,190.7099,190.7777,190.584,190.739,22316.0
2020-06-03 13:10:00,196.85,197.0,196.83,197.0,5873.0,190.7293,190.8746,190.7099,190.8746,5873.0
2020-06-03 13:20:00,197.02,197.11,196.97,197.07,8336.0,190.894,190.9812,190.8456,190.9425,8336.0
2020-06-03 13:30:00,197.04,197.08,196.93,196.98,35769.0,190.9134,190.9521,190.8068,190.8553,35769.0
2020-06-03 13:40:00,197.01,197.09,196.91,196.91,13540.0,190.8843,190.9618,190.7874,190.7874,13540.0
2020-06-03 13:50:00,196.81,196.95,196.74,196.91,12038.0,190.6905,190.8262,190.6227,190.7874,12038.0
2020-06-03 14:00:00,196.94,197.36,196.93,197.23,33248.0,190.8165,191.2234,190.8068,191.0975,33248.0
2020-06-03 14:10:00,197.28,197.32,197.19,197.27,20915.0,191.1459,191.1847,191.0587,191.1362,20915.0
2020-06-03 14:20:00,197.25,197.32,197.18,197.2,10859.0,191.1169,191.1847,191.049,191.0684,10859.0
2020-06-03 14:30:00,197.17,197.4,197.12,197.35,23739.0,191.0393,191.2622,190.9909,191.2137,23739.0
2020-06-03 14:40:00,197.34,197.43,197.32,197.38,12561.0,191.2041,191.2913,191.1847,191.2428,12561.0
2020-06-03 14:50:00,197.4,197.54,197.37,197.42,42251.0,191.2622,191.3978,191.2331,191.2816,42251.0
2020-06-03 15:00:00,197.35,197.45,197.25,197.39,16636.0,191.2137,191.3106,191.1169,191.2525,16636.0
2020-06-03 15:10:00,197.45,197.55,197.35,197.49,20181.0,191.3106,191.4075,191.2137,191.3494,20181.0
2020-06-03 15:20:00,197.37,197.73,197.34,197.72,13489.0,191.2331,191.5819,191.2041,191.5722,13489.0
2020-06-03 15:30:00,197.69,197.74,197.55,197.74,18077.0,191.5432,191.5916,191.4075,191.5916,18077.0
2020-06-03 15:40:00,197.67,197.89,197.65,197.88,28993.0,191.5238,191.737,191.5044,191.7273,28993.0
2020-06-03 15:50:00,197.92,198.0,197.37,197.47,28943.0,191.766,191.8435,191.2331,191.33,28943.0
2020-06-04 09:30:00,196.96,197.2,196.75,197.04,40662.0,190.8359,191.0684,190.6324,190.9134,40662.0
2020-06-04 09:40:00,197.03,197.42,197.03,197.42,17393.0,190.9037,191.2816,190.9037,191.2816,17393.0
2020-06-04 09:50:00,197.4,197.74,197.35,197.51,15962.0,191.2622,191.5916,191.2137,191.3688,15962.0
2020-06-04 10:00:00,197.46,197.53,197.17,197.48,13859.0,191.3203,191.3882,191.0393,191.3397,13859.0
2020-06-04 10:10:00,197.42,197.54,197.18,197.49,21808.0,191.2816,191.3978,191.049,191.3494,21808.0
2020-06-04 10:20:00,197.46,197.52,197.2,197.35,25842.0,191.3203,191.3785,191.0684,191.2137,25842.0
2020-06-04 10:30:00,197.42,197.67,197.26,197.52,18732.0,191.2816,191.5238,191.1265,191.3785,18732.0
2020-06-04 10:40:00,197.54,197.58,196.99,197.22,12693.0,191.3978,191.4366,190.8649,191.0878,12693.0
2020-06-04 10:50:00,197.11,197.28,197.09,197.18,12982.0,190.9812,191.1459,190.9618,191.049,12982.0
2020-06-04 11:00:00,197.17,197.27,196.76,196.77,10990.0,191.0393,191.1362,190.6421,190.6518,10990.0
2020-06-04 11:10:00,196.78,196.78,195.97,196.13,13199.0,190.6615,190.6615,189.8767,190.0317,13199.0
2020-06-04 11:20:00,196.15,196.34,195.95,196.15,15298.0,190.0511,190.2352,189.8573,190.0511,15298.0
2020-06-04 11:30:00,196.08,196.42,195.97,196.42,10117.0,189.9832,190.3127,189.8767,190.3127,10117.0
2020-06-04 11:40:00,196.51,196.53,196.09,196.1,33472.0,190.3999,190.4192,189.9929,190.0026,33472.0
2020-06-04 11:50:00,196.08,196.34,196.04,196.29,20145.0,189.9832,190.2352,189.9445,190.1867,20145.0
2020-06-04 12:00:00,196.3,196.35,196.17,196.28,13429.0,190.1964,190.2448,190.0704,190.177,13429.0
2020-06-04 12:10:00,196.22,196.3,195.95,196.25,10212.0,190.1189,190.1964,189.8573,190.148,10212.0
2020-06-04 12:20:00,196.26,196.34,196.07,196.13,6042.0,190.1576,190.2352,189.9735,190.0317,6042.0
2020-06-04 12:30:00,196.08,196.08,195.6,195.68,9523.0,189.9832,189.9832,189.5182,189.5957,9523.0
2020-06-04 12:40:00,195.69,195.8,195.57,195.61,8623.0,189.6054,189.7119,189.4891,189.5279,8623.0
2020-06-04 12:50:00,195.65,195.79,195.48,195.51,10496.0,189.5666,189.7023,189.4019,189.431,10496.0
2020-06-04 13:00:00,195.48,195.8,195.48,195.8,9583.0,189.4019,189.7119,189.4019,189.7119,9583.0
2020-06-04 13:10:00,195.81,195.82,195.7,195.8,12162.0,189.7216,189.7313,189.6151,189.7119,12162.0
2020-06-04 13:20:00,195.75,195.78,195.63,195.68,18113.0,189.6635,189.6926,189.5472,189.5957,18113.0
2020-06-04 13:30:00,195.67,195.96,195.67,195.96,14367.0,189.586,189.867,189.586,189.867,14367.0
2020-06-04 13:40:00,195.96,196.35,195.96,196.33,11265.0,189.867,190.2448,189.867,190.2255,11265.0
2020-06-04 13:50:00,196.31,196.32,196.14,196.24,9145.0,190.2061,190.2158,190.0414,190.1383,9145.0
2020-06-04 14:00:00,196.24,196.34,196.1,196.13,5732.0,190.1383,190.2352,190.0026,190.0317,5732.0
2020-06-04 14:10:00,196.15,196.23,196.05,196.09,9092.0,190.0511,190.1286,189.9542,189.9929,9092.0
2020-06-04 14:20:00,196.16,196.16,195.95,196.06,21020.0,190.0607,190.0607,189.8573,189.9639,21020.0
2020-06-04 14:30:00,196.06,196.09,195.61,195.68,14967.0,189.9639,189.9929,189.5279,189.5957,14967.0
2020-06-04 14:40:00,195.63,195.67,195.35,195.57,15264.0,189.5472,189.586,189.2759,189.4891,15264.0
2020-06-04 14:50:00,195.57,195.57,194.9,194.92,15035.0,189.4891,189.4891,188.8399,188.8593,15035.0
2020-06-04 15:00:00,194.89,195.2,194.67,194.75,17352.0,188.8302,189.1306,188.6171,188.6946,17352.0
2020-06-04 15:10:00,194.77,194.84,194.29,194.8,39966.0,188.714,188.7818,188.2489,188.743,39966.0
2020-06-04 15:20:00,194.82,194.98,194.71,194.9,27288.0,188.7624,188.9174,188.6558,188.8399,27288.0
2020-06-04 15:30:00,194.95,195.25,194.83,194.96,46060.0,188.8884,189.179,188.7721,188.8981,46060.0
2020-06-04 15:40:00,194.88,195.12,194.79,195.08,28413.0,188.8205,189.0531,188.7333,189.0143,28413.0
2020-06-04 15:50:00,195.11,195.48,194.66,195.43,55315.0,189.0434,189.4019,188.6074,189.3534,55315.0
2020-06-05 09:30:00,197.5,198.29,196.89,198.03,54396.0,191.3591,192.1245,190.7681,191.8726,54396.0
2020-06-05 09:40:00,197.94,198.76,197.93,198.75,21102.0,191.7854,192.5799,191.7757,192.5702,21102.0
2020-06-05 09:50:00,198.79,198.93,198.36,198.48,28193.0,192.609,192.7446,192.1923,192.3086,28193.0
2020-06-05 10:00:00,198.46,198.87,198.38,198.53,22301.0,192.2892,192.6865,192.2117,192.3571,22301.0
2020-06-05 10:10:00,198.53,198.88,198.43,198.54,16924.0,192.3571,192.6962,192.2602,192.3667,16924.0
2020-06-05 10:20:00,198.67,198.8,198.4,198.67,16205.0,192.4927,192.6187,192.2311,192.4927,16205.0
2020-06-05 10:30:00,198.6,199.15,198.6,199.09,22689.0,192.4249,192.9578,192.4249,192.8996,22689.0
2020-06-05 10:40:00,198.99,199.06,198.84,198.91,43721.0,192.8028,192.8706,192.6574,192.7252,43721.0
2020-06-05 10:50:00,198.92,199.22,198.7,199.21,24888.0,192.7349,193.0256,192.5218,193.0159,24888.0
2020-06-05 11:00:00,199.17,199.44,199.06,199.21,13204.0,192.9772,193.2388,192.8706,193.0159,13204.0
2020-06-05 11:10:00,199.23,199.44,199.17,199.41,17295.0,193.0353,193.2388,192.9772,193.2097,17295.0
2020-06-05 11:20:00,199.42,199.93,199.38,199.84,24802.0,193.2194,193.7135,193.1806,193.6263,24802.0
2020-06-05 11:30:00,199.9,200.22,199.65,199.77,98843.0,193.6845,193.9945,193.4422,193.5585,98843.0
2020-06-05 11:40:00,199.73,199.82,199.57,199.8,13875.0,193.5197,193.6069,193.3647,193.5876,13875.0
2020-06-05 11:50:00,199.81,200.09,199.76,199.77,12394.0,193.5973,193.8686,193.5488,193.5585,12394.0
2020-06-05 12:00:00,199.81,199.96,199.71,199.87,13476.0,193.5973,193.7426,193.5004,193.6554,13476.0
2020-06-05 12:10:00,199.93,199.99,199.6,199.6,9832.0,193.7135,193.7717,193.3938,193.3938,9832.0
2020-06-05 12:20:00,199.62,199.9,199.62,199.88,13223.0,193.4132,193.6845,193.4132,193.6651,13223.0
2020-06-05 12:30:00,199.86,200.12,199.86,200.09,18253.0,193.6457,193.8976,193.6457,193.8686,18253.0
2020-06-05 12:40:00,200.1,200.11,199.79,199.94,50319.0,193.8782,193.8879,193.5779,193.7232,50319.0
2020-06-05 12:50:00,199.92,200.01,199.77,200.0,9358.0,193.7038,193.791,193.5585,193.7814,9358.0
2020-06-05 13:00:00,199.97,199.99,199.63,199.91,10142.0,193.7523,193.7717,193.4229,193.6941,10142.0
2020-06-05 13:10:00,199.88,200.05,199.78,200.05,7711.0,193.6651,193.8298,193.5682,193.8298,7711.0
2020-06-05 13:20:00,200.1,200.27,200.08,200.22,20350.0,193.8782,194.043,193.8589,193.9945,20350.0
2020-06-05 13:30:00,200.29,200.29,199.96,199.97,22980.0,194.0623,194.0623,193.7426,193.7523,22980.0
2020-06-05 13:40:00,199.96,200.03,199.88,199.88,11765.0,193.7426,193.8104,193.6651,193.6651,11765.0
2020-06-05 13:50:00,199.91,199.97,199.83,199.89,23654.0,193.6941,193.7523,193.6166,193.6748,23654.0
2020-06-05 14:00:00,199.81,200.11,199.74,199.74,15996.0,193.5973,193.8879,193.5294,193.5294,15996.0
2020-06-05 14:10:00,199.86,199.95,199.76,199.85,15326.0,193.6457,193.7329,193.5488,193.636,15326.0
2020-06-05 14:20:00,199.94,200.19,199.92,200.15,16010.0,193.7232,193.9654,193.7038,193.9267,16010.0
2020-06-05 14:30:00,200.17,200.21,199.66,200.08,24971.0,193.9461,193.9848,193.4519,193.8589,24971.0
2020-06-05 14:40:00,200.29,200.39,200.16,200.18,17799.0,194.0623,194.1592,193.9364,193.9558,17799.0
2020-06-05 14:50:00,200.26,200.29,199.89,199.94,13019.0,194.0333,194.0623,193.6748,193.7232,13019.0
2020-06-05 15:00:00,199.97,200.06,199.7,199.76,14821.0,193.7523,193.8395,193.4907,193.5488,14821.0
2020-06-05 15:10:00,199.79,199.87,199.61,199.79,30407.0,193.5779,193.6554,193.4035,193.5779,30407.0
2020-06-05 15:20:00,199.79,200.29,199.75,200.27,16802.0,193.5779,194.0623,193.5391,194.043,16802.0
2020-06-05 15:30:00,200.26,200.34,199.91,199.95,20488.0,194.0333,194.1108,193.6941,193.7329,20488.0
2020-06-05 15:40:00,199.9,199.93,199.27,199.56,28833.0,193.6845,193.7135,193.074,193.355,28833.0
2020-06-05 15:50:00,199.61,200.01,199.29,199.91,26767.0,193.4035,193.791,193.0934,193.6941,26767.0
2020-06-08 09:30:00,200.0,200.34,199.8,200.13,82157.0,193.7814,194.1108,193.5876,193.9073,82157.0
2020-06-08 09:40:00,200.12,200.16,199.5,199.55,27645.0,193.8976,193.9364,193.2969,193.3453,27645.0
2020-06-08 09:50:00,199.49,199.67,199.31,199.48,15321.0,193.2872,193.4616,193.1128,193.2775,15321.0
2020-06-08 10:00:00,199.42,199.42,198.96,199.04,20230.0,193.2194,193.2194,192.7737,192.8512,20230.0
2020-06-08 10:10:00,198.94,199.34,198.93,199.1,19384.0,192.7543,193.1419,192.7446,192.9093,19384.0
2020-06-08 10:20:00,199.1,199.47,199.05,199.47,12855.0,192.9093,193.2678,192.8609,193.2678,12855.0
2020-06-08 10:30:00,199.54,199.61,199.4,199.57,32720.0,193.3357,193.4035,193.2,193.3647,32720.0
2020-06-08 10:40:00,199.62,199.96,199.62,199.87,9880.0,193.4132,193.7426,193.4132,193.6554,9880.0
2020-06-08 10:50:00,199.92,200.02,199.79,199.86,14729.0,193.7038,193.8007,193.5779,193.6457,14729.0
2020-06-08 11:00:00,199.91,200.01,199.83,199.91,14783.0,193.6941,193.791,193.6166,193.6941,14783.0
2020-06-08 11:10:00,199.87,200.18,199.87,200.06,15646.0,193.6554,193.9558,193.6554,193.8395,15646.0
2020-06-08 11:20:00,200.08,200.24,200.07,200.2,51511.0,193.8589,194.0139,193.8492,193.9751,51511.0
2020-06-08 11:30:00,200.14,200.23,199.76,199.76,6859.0,193.917,194.0042,193.5488,193.5488,6859.0
2020-06-08 11:40:00,199.82,200.08,199.76,200.03,146274.0,193.6069,193.8589,193.5488,193.8104,146274.0
2020-06-08 11:50:00,200.08,200.1,199.96,199.99,16600.0,193.8589,193.8782,193.7426,193.7717,16600.0
2020-06-08 12:00:00,199.96,200.1,199.89,200.08,39352.0,193.7426,193.8782,193.6748,193.8589,39352.0
2020-06-08 12:10:00,200.07,200.14,199.76,199.83,1020827.0,193.8492,193.917,193.5488,193.6166,1020827.0
2020-06-08 12:20:00,199.9,199.94,199.78,199.78,27596.0,193.6845,193.7232,193.5682,193.5682,27596.0
2020-06-08 12:30:00,199.82,199.98,199.78,199.97,21509.0,193.6069,193.762,193.5682,193.7523,21509.0
2020-06-08 12:40:00,200.0,200.14,199.96,200.03,12245.0,193.7814,193.917,193.7426,193.8104,12245.0
2020-06-08 12:50:00,200.08,200.14,200.04,200.08,8921.0,193.8589,193.917,193.8201,193.8589,8921.0
2020-06-08 13:00:00,200.08,200.11,199.95,200.08,10841.0,193.8589,193.8879,193.7329,193.8589,10841.0
2020-06-08 13:10:00,200.08,200.21,200.04,200.17,16406.0,193.8589,193.9848,193.8201,193.9461,16406.0
2020-06-08 13:20:00,200.17,200.27,200.1,200.18,9212.0,193.9461,194.043,193.8782,193.9558,9212.0
2020-06-08 13:30:00,200.21,200.68,200.16,200.67,32971.0,193.9848,194.4402,193.9364,194.4305,32971.0
2020-06-08 13:40:00,200.65,200.69,200.58,200.67,9234.0,194.4111,194.4499,194.3433,194.4305,9234.0
2020-06-08 13:50:00,200.68,200.77,200.61,200.71,14965.0,194.4402,194.5274,194.3724,194.4693,14965.0
2020-06-08 14:00:00,200.69,200.86,200.66,200.81,10949.0,194.4499,194.6146,194.4208,194.5662,10949.0
2020-06-08 14:10:00,200.87,200.92,200.82,200.84,37608.0,194.6243,194.6727,194.5759,194.5952,37608.0
2020-06-08 14:20:00,200.85,201.04,200.85,200.99,20184.0,194.6049,194.789,194.6049,194.7406,20184.0
2020-06-08 14:30:00,200.99,201.06,200.87,201.0,28689.0,194.7406,194.8084,194.6243,194.7503,28689.0
2020-06-08 14:40:00,201.0,201.02,200.78,200.93,17847.0,194.7503,194.7696,194.5371,194.6824,17847.0
2020-06-08 14:50:00,200.92,201.03,200.85,201.01,16296.0,194.6727,194.7793,194.6049,194.7599,16296.0
2020-06-08 15:00:00,200.98,201.02,200.76,200.79,12757.0,194.7309,194.7696,194.5177,194.5468,12757.0
2020-06-08 15:10:00,200.78,200.88,200.72,200.86,34943.0,194.5371,194.634,194.479,194.6146,34943.0
2020-06-08 15:20:00,200.84,200.95,200.8,200.83,16493.0,194.5952,194.7018,194.5565,194.5855,16493.0
2020-06-08 15:30:00,200.84,201.11,200.83,201.1,10845.0,194.5952,194.8568,194.5855,194.8471,10845.0
2020-06-08 15:40:00,201.06,201.27,201.02,201.1,28206.0,194.8084,195.0119,194.7696,194.8471,28206.0
2020-06-08 15:50:00,201.2,201.62,201.18,201.6,36229.0,194.944,195.351,194.9247,195.3316,36229.0
2020-06-09 09:30:00,200.52,200.99,200.22,200.73,55430.0,194.2852,194.7406,193.9945,194.4887,55430.0
2020-06-09 09:40:00,200.73,201.17,200.62,200.95,11930.0,194.4887,194.915,194.3821,194.7018,11930.0
2020-06-09 09:50:00,200.9,201.18,200.77,200.8,10463.0,194.6534,194.9247,194.5274,194.5565,10463.0
2020-06-09 10:00:00,200.84,200.97,200.55,200.84,8531.0,194.5952,194.7212,194.3143,194.5952,8531.0
2020-06-09 10:10:00,200.89,201.1,200.54,201.1,196604.0,194.6437,194.8471,194.3046,194.8471,196604.0
2020-06-09 10:20:00,201.06,201.24,201.01,201.06,9967.0,194.8084,194.9828,194.7599,194.8084,9967.0
2020-06-09 10:30:00,201.07,201.36,201.06,201.3,11172.0,194.8181,195.0991,194.8084,195.0409,11172.0
2020-06-09 10:40:00,201.32,202.02,201.32,201.9,64971.0,195.0603,195.7385,195.0603,195.6223,64971.0
2020-06-09 10:50:00,201.82,202.3,201.79,202.22,34838.0,195.5448,196.0098,195.5157,195.9323,34838.0
2020-06-09 11:00:00,202.24,202.36,202.06,202.21,8956.0,195.9517,196.068,195.7773,195.9226,8956.0
2020-06-09 11:10:00,202.3,202.32,201.75,201.98,8914.0,196.0098,196.0292,195.4769,195.6998,8914.0
2020-06-09 11:20:00,201.96,202.17,201.88,202.08,17026.0,195.6804,195.8839,195.6029,195.7967,17026.0
2020-06-09 11:30:00,202.08,202.2,201.84,201.91,19826.0,195.7967,195.9129,195.5641,195.632,19826.0
2020-06-09 11:40:00,201.95,202.01,201.71,201.74,12161.0,195.6707,195.7289,195.4382,195.4672,12161.0
2020-06-09 11:50:00,201.77,201.85,201.69,201.7,22810.0,195.4963,195.5738,195.4188,195.4285,22810.0
2020-06-09 12:00:00,201.71,201.77,201.47,201.74,104951.0,195.4382,195.4963,195.2056,195.4672,104951.0
2020-06-09 12:10:00,201.81,201.96,201.78,201.93,15003.0,195.5351,195.6804,195.506,195.6513,15003.0
2020-06-09 12:20:00,201.99,202.13,201.99,202.09,18056.0,195.7095,195.8451,195.7095,195.8064,18056.0
2020-06-09 12:30:00,202.08,202.26,201.91,202.26,6918.0,195.7967,195.9711,195.632,195.9711,6918.0
2020-06-09 12:40:00,202.28,202.37,202.19,202.37,11761.0,195.9905,196.0777,195.9033,196.0777,11761.0
2020-06-09 12:50:00,202.42,202.43,202.28,202.31,10857.0,196.1261,196.1358,195.9905,196.0195,10857.0
2020-06-09 13:00:00,202.31,202.43,202.31,202.43,22015.0,196.0195,196.1358,196.0195,196.1358,22015.0
2020-06-09 13:10:00,202.42,202.42,202.15,202.2,8312.0,196.1261,196.1261,195.8645,195.9129,8312.0
2020-06-09 13:20:00,202.24,202.57,202.19,202.57,16618.0,195.9517,196.2714,195.9033,196.2714,16618.0
2020-06-09 13:30:00,202.52,202.77,202.5,202.68,20680.0,196.223,196.4652,196.2036,196.378,20680.0
2020-06-09 13:40:00,202.67,202.8,202.6,202.61,8206.0,196.3683,196.4943,196.3005,196.3102,8206.0
2020-06-09 13:50:00,202.59,202.78,202.57,202.72,11002.0,196.2908,196.4749,196.2714,196.4168,11002.0
2020-06-09 14:00:00,202.69,202.78,202.33,202.33,11725.0,196.3877,196.4749,196.0389,196.0389,11725.0
2020-06-09 14:10:00,202.38,202.58,202.32,202.32,26082.0,196.0873,196.2811,196.0292,196.0292,26082.0
2020-06-09 14:20:00,202.18,202.18,201.93,202.03,31796.0,195.8936,195.8936,195.6513,195.7482,31796.0
2020-06-09 14:30:00,202.02,202.24,201.95,202.12,14179.0,195.7385,195.9517,195.6707,195.8354,14179.0
2020-06-09 14:40:00,202.09,202.3,201.98,202.27,19919.0,195.8064,196.0098,195.6998,195.9808,19919.0
2020-06-09 14:50:00,202.35,202.36,202.18,202.35,12075.0,196.0583,196.068,195.8936,196.0583,12075.0
2020-06-09 15:00:00,202.41,202.42,202.15,202.33,56039.0,196.1164,196.1261,195.8645,196.0389,56039.0
2020-06-09 15:10:00,202.33,202.6,202.23,202.57,18906.0,196.0389,196.3005,195.942,196.2714,18906.0
2020-06-09 15:20:00,202.57,202.67,202.42,202.54,21165.0,196.2714,196.3683,196.1261,196.2424,21165.0
2020-06-09 15:30:00,202.48,202.56,202.17,202.43,27155.0,196.1842,196.2618,195.8839,196.1358,27155.0
2020-06-09 15:40:00,202.42,202.61,201.95,202.01,21632.0,196.1261,196.3102,195.6707,195.7289,21632.0
2020-06-09 15:50:00,202.02,202.02,201.66,201.83,25235.0,195.7385,195.7385,195.3897,195.5545,25235.0
2020-06-10 09:30:00,203.0,203.07,202.61,202.97,34511.0,196.6881,196.7559,196.3102,196.659,34511.0
2020-06-10 09:40:00,203.11,203.11,202.43,202.69,17492.0,196.7947,196.7947,196.1358,196.3877,17492.0
2020-06-10 09:50:00,202.69,202.93,202.45,202.81,18862.0,196.3877,196.6202,196.1552,196.504,18862.0
2020-06-10 10:00:00,202.87,203.06,202.85,203.04,21818.0,196.5621,196.7462,196.5427,196.7268,21818.0
2020-06-10 10:10:00,203.13,203.13,202.2,202.2,18876.0,196.814,196.814,195.9129,195.9129,18876.0
2020-06-10 10:20:00,202.17,202.58,202.08,202.17,12258.0,195.8839,196.2811,195.7967,195.8839,12258.0
2020-06-10 10:30:00,202.24,202.79,202.13,202.63,13420.0,195.9517,196.4846,195.8451,196.3296,13420.0
2020-06-10 10:40:00,202.78,202.88,202.57,202.71,38577.0,196.4749,196.5718,196.2714,196.4071,38577.0
2020-06-10 10:50:00,202.71,202.75,201.87,202.11,52626.0,196.4071,196.4458,195.5932,195.8257,52626.0
2020-06-10 11:00:00,202.09,202.52,202.02,202.45,33497.0,195.8064,196.223,195.7385,196.1552,33497.0
2020-06-10 11:10:00,202.41,202.93,202.41,202.93,13097.0,196.1164,196.6202,196.1164,196.6202,13097.0
2020-06-10 11:20:00,202.95,202.95,202.72,202.74,6215.0,196.6396,196.6396,196.4168,196.4362,6215.0
2020-06-10 11:30:00,202.78,202.92,202.44,202.92,8435.0,196.4749,196.6106,196.1455,196.6106,8435.0
2020-06-10 11:40:00,202.87,203.06,202.56,202.56,16763.0,196.5621,196.7462,196.2618,196.2618,16763.0
2020-06-10 11:50:00,202.74,202.8,202.61,202.65,11540.0,196.4362,196.4943,196.3102,196.349,11540.0
2020-06-10 12:00:00,202.6,202.79,202.24,202.38,7278.0,196.3005,196.4846,195.9517,196.0873,7278.0
2020-06-10 12:10:00,202.5,202.94,202.44,202.92,39002.0,196.2036,196.6299,196.1455,196.6106,39002.0
2020-06-10 12:20:00,202.95,203.16,202.93,203.16,8957.0,196.6396,196.8431,196.6202,196.8431,8957.0
2020-06-10 12:30:00,203.13,203.13,202.92,203.01,242920.0,196.814,196.814,196.6106,196.6978,242920.0
2020-06-10 12:40:00,203.02,203.11,202.98,202.99,6832.0,196.7074,196.7947,196.6687,196.6784,6832.0
2020-06-10 12:50:00,202.99,203.13,202.99,203.07,23356.0,196.6784,196.814,196.6784,196.7559,23356.0
2020-06-10 13:00:00,202.89,203.24,202.77,203.19,11575.0,196.5815,196.9206,196.4652,196.8722,11575.0
2020-06-10 13:10:00,203.18,203.25,202.98,203.15,13202.0,196.8625,196.9303,196.6687,196.8334,13202.0
2020-06-10 13:20:00,203.11,203.12,202.98,203.05,5250.0,196.7947,196.8043,196.6687,196.7365,5250.0
2020-06-10 13:30:00,202.97,203.11,202.96,202.98,27267.0,196.659,196.7947,196.6493,196.6687,27267.0
2020-06-10 13:40:00,202.89,203.04,202.89,202.98,6598.0,196.5815,196.7268,196.5815,196.6687,6598.0
2020-06-10 13:50:00,202.92,203.01,202.83,202.9,442276.0,196.6106,196.6978,196.5234,196.5912,442276.0
2020-06-10 14:00:00,202.99,204.06,202.35,203.57,24637.0,196.6784,197.7151,196.0583,197.2403,24637.0
2020-06-10 14:10:00,203.85,204.44,203.78,204.39,17066.0,197.5116,198.0833,197.4438,198.0349,17066.0
2020-06-10 14:20:00,204.35,204.49,204.11,204.36,11511.0,197.9961,198.1317,197.7636,198.0058,11511.0
2020-06-10 14:30:00,204.53,204.53,203.82,203.86,14352.0,198.1705,198.1705,197.4826,197.5213,14352.0
2020-06-10 14:40:00,203.32,204.06,203.21,203.76,15365.0,196.9981,197.7151,196.8915,197.4244,15365.0
2020-06-10 14:50:00,203.61,203.61,202.88,203.38,10707.0,197.2791,197.2791,196.5718,197.0563,10707.0
2020-06-10 15:00:00,203.44,203.87,202.86,203.77,36292.0,197.1144,197.531,196.5524,197.4341,36292.0
2020-06-10 15:10:00,203.83,204.04,203.65,203.98,16192.0,197.4923,197.6957,197.3179,197.6376,16192.0
2020-06-10 15:20:00,203.92,204.4,203.67,204.4,11055.0,197.5795,198.0445,197.3372,198.0445,11055.0
2020-06-10 15:30:00,204.51,204.56,204.11,204.36,26582.0,198.1511,198.1996,197.7636,198.0058,26582.0
2020-06-10 15:40:00,204.26,204.38,203.55,203.75,22428.0,197.9089,198.0252,197.221,197.4148,22428.0
2020-06-10 15:50:00,203.64,203.87,203.28,203.28,26044.0,197.3082,197.531,196.9594,196.9594,26044.0
2020-06-11 09:30:00,198.71,199.3,198.11,198.23,87204.0,192.5315,193.1031,191.9501,192.0664,87204.0
2020-06-11 09:40:00,198.23,198.98,198.08,198.87,18909.0,192.0664,192.7931,191.9211,192.6865,18909.0
2020-06-11 09:50:00,198.88,199.49,198.78,199.36,29572.0,192.6962,193.2872,192.5993,193.1613,29572.0
2020-06-11 10:00:00,199.37,199.51,198.8,199.07,38554.0,193.1709,193.3066,192.6187,192.8803,38554.0
2020-06-11 10:10:00,199.02,199.82,199.02,199.64,9592.0,192.8318,193.6069,192.8318,193.4325,9592.0
2020-06-11 10:20:00,199.61,199.75,198.92,199.0,12992.0,193.4035,193.5391,192.7349,192.8124,12992.0
2020-06-11 10:30:00,198.9,199.71,198.9,199.55,13974.0,192.7156,193.5004,192.7156,193.3453,13974.0
2020-06-11 10:40:00,199.61,199.61,198.64,198.64,16485.0,193.4035,193.4035,192.4636,192.4636,16485.0
2020-06-11 10:50:00,198.67,198.81,198.0,198.0,26385.0,192.4927,192.6284,191.8435,191.8435,26385.0
2020-06-11 11:00:00,198.02,198.21,197.62,197.9,43435.0,191.8629,192.047,191.4754,191.7466,43435.0
2020-06-11 11:10:00,197.99,198.38,197.73,198.34,18090.0,191.8338,192.2117,191.5819,192.173,18090.0
2020-06-11 11:20:00,198.32,198.55,198.0,198.05,26789.0,192.1536,192.3764,191.8435,191.892,26789.0
2020-06-11 11:30:00,198.03,198.21,197.66,197.77,24274.0,191.8726,192.047,191.5141,191.6207,24274.0
2020-06-11 11:40:00,197.72,197.72,197.1,197.16,16381.0,191.5722,191.5722,190.9715,191.0297,16381.0
2020-06-11 11:50:00,197.02,197.52,197.02,197.52,23546.0,190.894,191.3785,190.894,191.3785,23546.0
2020-06-11 12:00:00,197.54,197.55,196.94,196.94,12753.0,191.3978,191.4075,190.8165,190.8165,12753.0
2020-06-11 12:10:00,197.0,197.0,195.97,196.03,17408.0,190.8746,190.8746,189.8767,189.9348,17408.0
2020-06-11 12:20:00,196.13,196.37,195.44,195.75,29096.0,190.0317,190.2642,189.3631,189.6635,29096.0
2020-06-11 12:30:00,195.8,196.49,195.8,196.11,10579.0,189.7119,190.3805,189.7119,190.0123,10579.0
2020-06-11 12:40:00,196.25,196.25,195.15,195.16,21471.0,190.148,190.148,189.0822,189.0918,21471.0
2020-06-11 12:50:00,195.09,195.16,194.54,194.54,29109.0,189.024,189.0918,188.4911,188.4911,29109.0
2020-06-11 13:00:00,194.54,195.48,194.5,195.3,26428.0,188.4911,189.4019,188.4524,189.2275,26428.0
2020-06-11 13:10:00,195.18,195.89,195.07,195.59,13405.0,189.1112,189.7991,189.0046,189.5085,13405.0
2020-06-11 13:20:00,195.65,195.96,195.35,195.39,14978.0,189.5666,189.867,189.2759,189.3147,14978.0
2020-06-11 13:30:00,195.3,195.58,195.1,195.13,14364.0,189.2275,189.4988,189.0337,189.0628,14364.0
2020-06-11 13:40:00,195.16,195.17,194.76,194.98,11434.0,189.0918,189.1015,188.7043,188.9174,11434.0
2020-06-11 13:50:00,195.0,195.46,194.9,195.33,16071.0,188.9368,189.3825,188.8399,189.2566,16071.0
2020-06-11 14:00:00,195.34,195.35,194.6,194.72,18525.0,189.2662,189.2759,188.5493,188.6655,18525.0
2020-06-11 14:10:00,194.84,194.84,194.2,194.25,19952.0,188.7818,188.7818,188.1617,188.2101,19952.0
2020-06-11 14:20:00,194.19,194.94,194.13,194.72,11056.0,188.152,188.8787,188.0939,188.6655,11056.0
2020-06-11 14:30:00,194.78,194.85,193.81,193.96,44856.0,188.7237,188.7915,187.7838,187.9292,44856.0
2020-06-11 14:40:00,193.95,194.03,193.46,193.5,25159.0,187.9195,187.997,187.4447,187.4835,25159.0
2020-06-11 14:50:00,193.58,193.68,192.95,193.35,26295.0,187.561,187.6579,186.9506,187.3381,26295.0
2020-06-11 15:00:00,193.28,194.1,193.08,194.09,29996.0,187.2703,188.0648,187.0765,188.0551,29996.0
2020-06-11 15:10:00,193.81,194.14,193.03,193.34,18849.0,187.7838,188.1036,187.0281,187.3284,18849.0
2020-06-11 15:20:00,193.43,193.43,192.49,192.79,59373.0,187.4156,187.4156,186.5049,186.7955,59373.0
2020-06-11 15:30:00,192.69,193.11,192.34,192.75,41547.0,186.6986,187.1056,186.3595,186.7568,41547.0
2020-06-11 15:40:00,192.68,193.88,192.68,193.12,55006.0,186.689,187.8516,186.689,187.1153,55006.0
2020-06-11 15:50:00,193.09,193.09,192.4,192.5,212932.0,187.0862,187.0862,186.4177,186.5146,212932.0
2020-06-12 09:30:00,197.37,197.45,196.36,197.13,62688.0,191.2331,191.3106,190.2545,191.0006,62688.0
2020-06-12 09:40:00,197.26,197.82,197.03,197.03,23800.0,191.1265,191.6691,190.9037,190.9037,23800.0
2020-06-12 09:50:00,197.16,197.43,196.92,196.98,17808.0,191.0297,191.2913,190.7971,190.8553,17808.0
2020-06-12 10:00:00,197.07,197.37,196.8,196.95,12008.0,190.9425,191.2331,190.6808,190.8262,12008.0
2020-06-12 10:10:00,196.97,197.1,196.14,196.14,27931.0,190.8456,190.9715,190.0414,190.0414,27931.0
2020-06-12 10:20:00,196.27,196.74,196.0,196.0,26161.0,190.1673,190.6227,189.9057,189.9057,26161.0
2020-06-12 10:30:00,195.94,196.16,195.01,195.01,20790.0,189.8476,190.0607,188.9465,188.9465,20790.0
2020-06-12 10:40:00,195.22,195.75,195.22,195.31,66881.0,189.15,189.6635,189.15,189.2372,66881.0
2020-06-12 10:50:00,195.26,195.26,193.76,193.77,18818.0,189.1887,189.1887,187.7354,187.7451,18818.0
2020-06-12 11:00:00,193.69,194.17,192.71,194.17,18400.0,187.6675,188.1326,186.718,188.1326,18400.0
2020-06-12 11:10:00,193.99,194.0,192.65,192.65,21257.0,187.9582,187.9679,186.6599,186.6599,21257.0
2020-06-12 11:20:00,192.58,193.62,192.19,193.46,18543.0,186.5921,187.5997,186.2142,187.4447,18543.0
2020-06-12 11:30:00,193.39,194.68,193.08,194.5,19781.0,187.3769,188.6268,187.0765,188.4524,19781.0
2020-06-12 11:40:00,194.55,194.88,194.05,194.62,14006.0,188.5008,188.8205,188.0164,188.5686,14006.0
2020-06-12 11:50:00,194.67,195.24,194.32,195.24,21356.0,188.6171,189.1694,188.278,189.1694,21356.0
2020-06-12 12:00:00,195.22,195.58,195.01,195.3,9093.0,189.15,189.4988,188.9465,189.2275,9093.0
2020-06-12 12:10:00,195.31,195.46,194.83,195.36,13983.0,189.2372,189.3825,188.7721,189.2856,13983.0
2020-06-12 12:20:00,195.28,195.47,194.39,194.65,8555.0,189.2081,189.3922,188.3458,188.5977,8555.0
2020-06-12 12:30:00,194.61,194.62,193.8,193.95,5969.0,188.5589,188.5686,187.7741,187.9195,5969.0
2020-06-12 12:40:00,193.88,194.29,193.51,193.65,8266.0,187.8516,188.2489,187.4931,187.6288,8266.0
2020-06-12 12:50:00,193.71,194.45,193.7,194.33,7878.0,187.6869,188.4039,187.6772,188.2877,7878.0
2020-06-12 13:00:00,194.21,194.21,193.3,193.56,7935.0,188.1714,188.1714,187.2897,187.5416,7935.0
2020-06-12 13:10:00,193.47,193.47,192.99,193.23,3668.0,187.4544,187.4544,186.9893,187.2219,3668.0
2020-06-12 13:20:00,193.04,193.43,192.78,192.93,17640.0,187.0378,187.4156,186.7858,186.9312,17640.0
2020-06-12 13:30:00,193.06,193.06,191.95,192.12,24868.0,187.0571,187.0571,185.9817,186.1464,24868.0
2020-06-12 13:40:00,192.1,192.61,191.29,191.42,11188.0,186.127,186.6211,185.3422,185.4681,11188.0
2020-06-12 13:50:00,191.46,191.92,190.97,191.0,17418.0,185.5069,185.9526,185.0321,185.0612,17418.0
2020-06-12 14:00:00,190.88,192.01,190.85,191.25,14149.0,184.9449,186.0398,184.9159,185.3034,14149.0
2020-06-12 14:10:00,191.36,192.5,191.36,192.02,16503.0,185.41,186.5146,185.41,186.0495,16503.0
2020-06-12 14:20:00,191.84,192.52,191.69,192.51,16974.0,185.8751,186.5339,185.7297,186.5242,16974.0
2020-06-12 14:30:00,192.48,193.32,192.44,192.62,22753.0,186.4952,187.3091,186.4564,186.6308,22753.0
2020-06-12 14:40:00,192.73,193.02,192.12,192.65,13980.0,186.7374,187.0184,186.1464,186.6599,13980.0
2020-06-12 14:50:00,192.83,193.14,192.5,193.09,11542.0,186.8343,187.1347,186.5146,187.0862,11542.0
2020-06-12 15:00:00,193.31,193.98,193.31,193.95,6753.0,187.2994,187.9485,187.2994,187.9195,6753.0
2020-06-12 15:10:00,193.6,194.02,193.08,193.43,21786.0,187.5803,187.9873,187.0765,187.4156,21786.0
2020-06-12 15:20:00,193.52,193.6,192.47,192.75,49472.0,187.5028,187.5803,186.4855,186.7568,49472.0
2020-06-12 15:30:00,192.97,193.41,192.51,193.27,18947.0,186.9699,187.3963,186.5242,187.2606,18947.0
2020-06-12 15:40:00,193.36,194.4,193.1,194.39,28413.0,187.3478,188.3555,187.0959,188.3458,28413.0
2020-06-12 15:50:00,194.63,194.93,194.27,194.39,27407.0,188.5783,188.869,188.2295,188.3458,27407.0
2020-06-15 09:30:00,190.74,192.03,190.24,191.69,69115.0,184.8093,186.0592,184.3248,185.7297,69115.0
2020-06-15 09:40:00,191.64,192.03,191.22,191.5,20612.0,185.6813,186.0592,185.2744,185.5456,20612.0
2020-06-15 09:50:00,191.28,192.58,191.27,192.58,8398.0,185.3325,186.5921,185.3228,186.5921,8398.0
2020-06-15 10:00:00,192.6,193.27,192.39,193.27,14135.0,186.6114,187.2606,186.408,187.2606,14135.0
2020-06-15 10:10:00,193.11,193.41,192.82,193.17,11587.0,187.1056,187.3963,186.8246,187.1637,11587.0
2020-06-15 10:20:00,193.25,193.25,192.51,192.52,8238.0,187.2412,187.2412,186.5242,186.5339,8238.0
2020-06-15 10:30:00,192.42,192.78,192.24,192.43,6146.0,186.437,186.7858,186.2626,186.4467,6146.0
2020-06-15 10:40:00,192.14,193.04,191.93,192.86,12654.0,186.1657,187.0378,185.9623,186.8634,12654.0
2020-06-15 10:50:00,192.58,193.25,192.58,192.71,16189.0,186.5921,187.2412,186.5921,186.718,16189.0
2020-06-15 11:00:00,192.65,193.55,192.63,193.34,21859.0,186.6599,187.5319,186.6405,187.3284,21859.0
2020-06-15 11:10:00,193.54,193.56,193.0,193.18,10680.0,187.5222,187.5416,186.999,187.1734,10680.0
2020-06-15 11:20:00,193.19,193.69,192.95,193.33,7992.0,187.1831,187.6675,186.9506,187.3187,7992.0
2020-06-15 11:30:00,193.34,193.47,193.1,193.37,4401.0,187.3284,187.4544,187.0959,187.3575,4401.0
2020-06-15 11:40:00,193.54,193.58,192.94,193.1,7241.0,187.5222,187.561,186.9409,187.0959,7241.0
2020-06-15 11:50:00,193.06,193.44,192.79,193.35,12771.0,187.0571,187.4253,186.7955,187.3381,12771.0
2020-06-15 12:00:00,193.19,194.09,193.19,194.09,19589.0,187.1831,188.0551,187.1831,188.0551,19589.0
2020-06-15 12:10:00,194.06,194.34,193.93,194.25,13090.0,188.026,188.2973,187.9001,188.2101,13090.0
2020-06-15 12:20:00,194.24,194.39,194.14,194.24,8647.0,188.2004,188.3458,188.1036,188.2004,8647.0
2020-06-15 12:30:00,194.17,194.21,193.91,194.08,4830.0,188.1326,188.1714,187.8807,188.0454,4830.0
2020-06-15 12:40:00,194.08,194.53,194.07,194.43,3757.0,188.0454,188.4814,188.0357,188.3845,3757.0
2020-06-15 12:50:00,194.37,194.63,194.2,194.63,11916.0,188.3264,188.5783,188.1617,188.5783,11916.0
2020-06-15 13:00:00,194.59,194.75,194.48,194.75,13431.0,188.5396,188.6946,188.433,188.6946,13431.0
2020-06-15 13:10:00,194.87,195.16,194.79,194.94,6151.0,188.8109,189.0918,188.7333,188.8787,6151.0
2020-06-15 13:20:00,194.92,195.0,194.75,194.87,11924.0,188.8593,188.9368,188.6946,188.8109,11924.0
2020-06-15 13:30:00,194.74,195.06,194.68,194.95,11377.0,188.6849,188.995,188.6268,188.8884,11377.0
2020-06-15 13:40:00,194.95,195.05,194.66,194.67,14147.0,188.8884,188.9853,188.6074,188.6171,14147.0
2020-06-15 13:50:00,194.63,195.04,194.63,194.89,13679.0,188.5783,188.9756,188.5783,188.8302,13679.0
2020-06-15 14:00:00,194.97,196.7,194.97,196.34,17752.0,188.9078,190.584,188.9078,190.2352,17752.0
2020-06-15 14:10:00,196.31,197.1,196.26,196.93,15645.0,190.2061,190.9715,190.1576,190.8068,15645.0
2020-06-15 14:20:00,196.99,197.11,196.74,196.9,29754.0,190.8649,190.9812,190.6227,190.7777,29754.0
2020-06-15 14:30:00,197.12,197.16,196.49,196.72,12558.0,190.9909,191.0297,190.3805,190.6033,12558.0
2020-06-15 14:40:00,196.73,196.86,196.56,196.82,25959.0,190.613,190.739,190.4483,190.7002,25959.0
2020-06-15 14:50:00,196.77,196.82,196.31,196.46,10317.0,190.6518,190.7002,190.2061,190.3514,10317.0
2020-06-15 15:00:00,196.44,196.97,196.44,196.61,22282.0,190.332,190.8456,190.332,190.4968,22282.0
2020-06-15 15:10:00,196.77,196.82,196.41,196.54,56660.0,190.6518,190.7002,190.303,190.4289,56660.0
2020-06-15 15:20:00,196.48,196.6,195.88,195.9,16303.0,190.3708,190.4871,189.7895,189.8088,16303.0
2020-06-15 15:30:00,196.02,196.02,195.24,195.71,21377.0,189.9251,189.9251,189.1694,189.6247,21377.0
2020-06-15 15:40:00,195.61,196.16,195.38,195.94,25486.0,189.5279,190.0607,189.305,189.8476,25486.0
2020-06-15 15:50:00,195.89,196.53,195.89,196.51,33265.0,189.7991,190.4192,189.7991,190.3999,33265.0
2020-06-16 09:30:00,201.44,201.44,200.51,200.7,68902.0,195.1766,195.1766,194.2755,194.4596,68902.0
2020-06-16 09:40:00,200.75,201.47,200.52,200.81,18721.0,194.508,195.2056,194.2852,194.5662,18721.0
2020-06-16 09:50:00,200.77,201.21,200.39,201.1,18793.0,194.5274,194.9537,194.1592,194.8471,18793.0
2020-06-16 10:00:00,201.09,201.34,200.75,201.19,43241.0,194.8375,195.0797,194.508,194.9344,43241.0
2020-06-16 10:10:00,201.27,201.53,201.14,201.34,20240.0,195.0119,195.2638,194.8859,195.0797,20240.0
2020-06-16 10:20:00,201.26,201.49,200.75,201.41,15898.0,195.0022,195.225,194.508,195.1475,15898.0
2020-06-16 10:30:00,201.45,201.55,200.48,200.95,21248.0,195.1863,195.2832,194.2464,194.7018,21248.0
2020-06-16 10:40:00,200.96,200.96,199.88,200.54,16330.0,194.7115,194.7115,193.6651,194.3046,16330.0
2020-06-16 10:50:00,200.38,200.38,198.68,198.68,9659.0,194.1495,194.1495,192.5024,192.5024,9659.0
2020-06-16 11:00:00,197.94,199.31,197.16,199.13,17657.0,191.7854,193.1128,191.0297,192.9384,17657.0
2020-06-16 11:10:00,199.37,200.01,198.79,199.66,16305.0,193.1709,193.791,192.609,193.4519,16305.0
2020-06-16 11:20:00,199.56,200.15,199.56,199.88,10778.0,193.355,193.9267,193.355,193.6651,10778.0
2020-06-16 11:30:00,199.81,200.36,199.58,199.81,15609.0,193.5973,194.1302,193.3744,193.5973,15609.0
2020-06-16 11:40:00,199.72,200.53,199.72,200.39,12411.0,193.5101,194.2949,193.5101,194.1592,12411.0
2020-06-16 11:50:00,200.52,200.64,199.79,199.97,28318.0,194.2852,194.4015,193.5779,193.7523,28318.0
2020-06-16 12:00:00,200.07,200.1,199.27,199.39,9508.0,193.8492,193.8782,193.074,193.1903,9508.0
2020-06-16 12:10:00,199.48,199.81,199.33,199.37,34587.0,193.2775,193.5973,193.1322,193.1709,34587.0
2020-06-16 12:20:00,199.69,199.99,199.44,199.99,7181.0,193.481,193.7717,193.2388,193.7717,7181.0
2020-06-16 12:30:00,199.98,200.69,199.95,200.65,17368.0,193.762,194.4499,193.7329,194.4111,17368.0
2020-06-16 12:40:00,200.63,200.81,200.54,200.54,15573.0,194.3918,194.5662,194.3046,194.3046,15573.0
2020-06-16 12:50:00,200.61,200.66,200.36,200.55,7750.0,194.3724,194.4208,194.1302,194.3143,7750.0
2020-06-16 13:00:00,200.54,200.77,200.42,200.56,3377.0,194.3046,194.5274,194.1883,194.3239,3377.0
2020-06-16 13:10:00,200.65,200.76,200.44,200.76,6563.0,194.4111,194.5177,194.2077,194.5177,6563.0
2020-06-16 13:20:00,200.7,200.75,200.54,200.66,9197.0,194.4596,194.508,194.3046,194.4208,9197.0
2020-06-16 13:30:00,200.62,200.64,200.15,200.15,5545.0,194.3821,194.4015,193.9267,193.9267,5545.0
2020-06-16 13:40:00,200.32,200.5,200.26,200.4,8057.0,194.0914,194.2658,194.0333,194.1689,8057.0
2020-06-16 13:50:00,200.38,200.44,199.72,200.03,12819.0,194.1495,194.2077,193.5101,193.8104,12819.0
2020-06-16 14:00:00,200.04,200.45,200.04,200.33,9826.0,193.8201,194.2174,193.8201,194.1011,9826.0
2020-06-16 14:10:00,200.34,200.88,200.33,200.7,13855.0,194.1108,194.634,194.1011,194.4596,13855.0
2020-06-16 14:20:00,200.8,200.8,199.72,200.28,22584.0,194.5565,194.5565,193.5101,194.0526,22584.0
2020-06-16 14:30:00,200.39,200.75,200.24,200.41,8876.0,194.1592,194.508,194.0139,194.1786,8876.0
2020-06-16 14:40:00,200.35,200.38,199.97,200.26,11277.0,194.1205,194.1495,193.7523,194.0333,11277.0
2020-06-16 14:50:00,200.27,200.34,199.98,200.15,17308.0,194.043,194.1108,193.762,193.9267,17308.0
2020-06-16 15:00:00,200.21,200.29,199.32,199.33,31428.0,193.9848,194.0623,193.1225,193.1322,31428.0
2020-06-16 15:10:00,199.38,199.62,198.74,198.74,23685.0,193.1806,193.4132,192.5605,192.5605,23685.0
2020-06-16 15:20:00,199.07,199.75,199.0,199.75,18607.0,192.8803,193.5391,192.8124,193.5391,18607.0
2020-06-16 15:30:00,199.5,200.23,199.5,199.81,9981.0,193.2969,194.0042,193.2969,193.5973,9981.0
2020-06-16 15:40:00,199.79,199.98,199.22,199.5,18756.0,193.5779,193.762,193.0256,193.2969,18756.0
2020-06-16 15:50:00,199.6,200.32,199.3,200.32,27387.0,193.3938,194.0914,193.1031,194.0914,27387.0
2020-06-17 09:30:00,201.21,201.7,200.92,201.1,72284.0,194.9537,195.4285,194.6727,194.8471,72284.0
2020-06-17 09:40:00,201.01,201.62,200.92,201.5,14428.0,194.7599,195.351,194.6727,195.2347,14428.0
2020-06-17 09:50:00,201.51,201.55,200.6,201.03,15461.0,195.2444,195.2832,194.3627,194.7793,15461.0
2020-06-17 10:00:00,201.0,201.27,200.79,201.25,8656.0,194.7503,195.0119,194.5468,194.9925,8656.0
2020-06-17 10:10:00,201.14,201.4,200.28,200.28,23975.0,194.8859,195.1378,194.0526,194.0526,23975.0
2020-06-17 10:20:00,200.36,200.66,200.21,200.31,12534.0,194.1302,194.4208,193.9848,194.0817,12534.0
2020-06-17 10:30:00,200.36,200.85,200.25,200.74,7143.0,194.1302,194.6049,194.0236,194.4983,7143.0
2020-06-17 10:40:00,200.76,200.98,200.63,200.95,5293.0,194.5177,194.7309,194.3918,194.7018,5293.0
2020-06-17 10:50:00,200.9,201.5,200.85,201.24,18911.0,194.6534,195.2347,194.6049,194.9828,18911.0
2020-06-17 11:00:00,201.27,201.36,201.08,201.26,12289.0,195.0119,195.0991,194.8278,195.0022,12289.0
2020-06-17 11:10:00,201.3,201.5,200.99,201.07,21357.0,195.0409,195.2347,194.7406,194.8181,21357.0
2020-06-17 11:20:00,201.04,201.05,200.8,201.0,7200.0,194.789,194.7987,194.5565,194.7503,7200.0
2020-06-17 11:30:00,201.03,201.31,200.98,201.17,7465.0,194.7793,195.0506,194.7309,194.915,7465.0
2020-06-17 11:40:00,201.17,201.38,201.06,201.06,13925.0,194.915,195.1184,194.8084,194.8084,13925.0
2020-06-17 11:50:00,201.04,201.39,201.01,201.39,5581.0,194.789,195.1281,194.7599,195.1281,5581.0
2020-06-17 12:00:00,201.41,201.44,201.27,201.34,17281.0,195.1475,195.1766,195.0119,195.0797,17281.0
2020-06-17 12:10:00,201.37,201.4,201.19,201.19,121372.0,195.1088,195.1378,194.9344,194.9344,121372.0
2020-06-17 12:20:00,201.25,201.38,201.05,201.37,8548.0,194.9925,195.1184,194.7987,195.1088,8548.0
2020-06-17 12:30:00,201.41,201.89,201.4,201.79,15133.0,195.1475,195.6126,195.1378,195.5157,15133.0
2020-06-17 12:40:00,201.8,201.91,201.74,201.77,10035.0,195.5254,195.632,195.4672,195.4963,10035.0
2020-06-17 12:50:00,201.83,201.86,201.68,201.81,25678.0,195.5545,195.5835,195.4091,195.5351,25678.0
2020-06-17 13:00:00,201.86,202.1,201.86,202.03,8302.0,195.5835,195.8161,195.5835,195.7482,8302.0
2020-06-17 13:10:00,202.04,202.05,201.91,201.94,4572.0,195.7579,195.7676,195.632,195.661,4572.0
2020-06-17 13:20:00,201.95,202.13,201.94,202.08,9099.0,195.6707,195.8451,195.661,195.7967,9099.0
2020-06-17 13:30:00,202.15,202.22,202.07,202.22,11100.0,195.8645,195.9323,195.787,195.9323,11100.0
2020-06-17 13:40:00,202.17,202.25,202.09,202.2,9826.0,195.8839,195.9614,195.8064,195.9129,9826.0
2020-06-17 13:50:00,202.18,202.18,201.84,201.88,38883.0,195.8936,195.8936,195.5641,195.6029,38883.0
2020-06-17 14:00:00,201.74,201.92,201.71,201.86,9920.0,195.4672,195.6417,195.4382,195.5835,9920.0
2020-06-17 14:10:00,201.88,202.07,201.78,201.79,6462.0,195.6029,195.787,195.506,195.5157,6462.0
2020-06-17 14:20:00,201.72,202.0,201.68,201.89,14882.0,195.4479,195.7192,195.4091,195.6126,14882.0
2020-06-17 14:30:00,201.95,201.99,201.8,201.93,17452.0,195.6707,195.7095,195.5254,195.6513,17452.0
2020-06-17 14:40:00,201.99,202.17,201.85,201.9,12973.0,195.7095,195.8839,195.5738,195.6223,12973.0
2020-06-17 14:50:00,201.89,202.08,201.5,201.5,8151.0,195.6126,195.7967,195.2347,195.2347,8151.0
2020-06-17 15:00:00,201.26,201.49,201.19,201.36,29158.0,195.0022,195.225,194.9344,195.0991,29158.0
2020-06-17 15:10:00,201.25,201.4,201.07,201.07,17377.0,194.9925,195.1378,194.8181,194.8181,17377.0
2020-06-17 15:20:00,201.01,201.09,200.39,200.69,21216.0,194.7599,194.8375,194.1592,194.4499,21216.0
2020-06-17 15:30:00,200.5,200.99,200.42,200.89,28568.0,194.2658,194.7406,194.1883,194.6437,28568.0
2020-06-17 15:40:00,200.86,200.94,200.27,200.27,19740.0,194.6146,194.6921,194.043,194.043,19740.0
2020-06-17 15:50:00,200.24,200.97,200.22,200.61,25426.0,194.0139,194.7212,193.9945,194.3724,25426.0
2020-06-18 09:30:00,199.94,200.48,199.8,200.27,55205.0,193.7232,194.2464,193.5876,194.043,55205.0
2020-06-18 09:40:00,200.49,200.94,200.43,200.94,8302.0,194.2561,194.6921,194.198,194.6921,8302.0
2020-06-18 09:50:00,200.94,200.94,200.43,200.49,10086.0,194.6921,194.6921,194.198,194.2561,10086.0
2020-06-18 10:00:00,200.48,201.03,200.45,201.01,8807.0,194.2464,194.7793,194.2174,194.7599,8807.0
2020-06-18 10:10:00,201.01,201.01,200.53,200.63,5057.0,194.7599,194.7599,194.2949,194.3918,5057.0
2020-06-18 10:20:00,200.63,200.64,200.15,200.21,12392.0,194.3918,194.4015,193.9267,193.9848,12392.0
2020-06-18 10:30:00,200.3,200.79,199.82,200.57,9902.0,194.072,194.5468,193.6069,194.3336,9902.0
2020-06-18 10:40:00,200.58,200.86,200.44,200.73,6104.0,194.3433,194.6146,194.2077,194.4887,6104.0
2020-06-18 10:50:00,200.75,201.12,200.39,201.09,14785.0,194.508,194.8665,194.1592,194.8375,14785.0
2020-06-18 11:00:00,201.12,201.15,200.93,201.11,16623.0,194.8665,194.8956,194.6824,194.8568,16623.0
2020-06-18 11:10:00,201.09,201.3,201.02,201.22,17099.0,194.8375,195.0409,194.7696,194.9634,17099.0
2020-06-18 11:20:00,201.19,201.22,200.96,200.96,29969.0,194.9344,194.9634,194.7115,194.7115,29969.0
2020-06-18 11:30:00,200.97,201.08,200.51,200.54,10526.0,194.7212,194.8278,194.2755,194.3046,10526.0
2020-06-18 11:40:00,200.56,200.84,200.55,200.81,5115.0,194.3239,194.5952,194.3143,194.5662,5115.0
2020-06-18 11:50:00,200.75,200.75,200.33,200.43,19464.0,194.508,194.508,194.1011,194.198,19464.0
2020-06-18 12:00:00,200.41,200.5,200.22,200.47,13348.0,194.1786,194.2658,193.9945,194.2367,13348.0
2020-06-18 12:10:00,200.41,200.42,200.23,200.28,9410.0,194.1786,194.1883,194.0042,194.0526,9410.0
2020-06-18 12:20:00,200.26,200.79,200.26,200.73,9147.0,194.0333,194.5468,194.0333,194.4887,9147.0
2020-06-18 12:30:00,200.68,200.74,200.52,200.58,6390.0,194.4402,194.4983,194.2852,194.3433,6390.0
2020-06-18 12:40:00,200.65,200.67,200.44,200.64,17341.0,194.4111,194.4305,194.2077,194.4015,17341.0
2020-06-18 12:50:00,200.59,200.76,200.58,200.71,8612.0,194.353,194.5177,194.3433,194.4693,8612.0
2020-06-18 13:00:00,200.66,200.87,200.6,200.68,7441.0,194.4208,194.6243,194.3627,194.4402,7441.0
2020-06-18 13:10:00,200.76,200.87,200.68,200.87,6486.0,194.5177,194.6243,194.4402,194.6243,6486.0
2020-06-18 13:20:00,200.89,200.9,200.62,200.79,12266.0,194.6437,194.6534,194.3821,194.5468,12266.0
2020-06-18 13:30:00,200.77,201.1,200.76,201.1,12618.0,194.5274,194.8471,194.5177,194.8471,12618.0
2020-06-18 13:40:00,201.12,201.12,201.01,201.08,2234.0,194.8665,194.8665,194.7599,194.8278,2234.0
2020-06-18 13:50:00,201.05,201.09,201.0,201.08,10398.0,194.7987,194.8375,194.7503,194.8278,10398.0
2020-06-18 14:00:00,201.08,201.1,200.36,200.39,11886.0,194.8278,194.8471,194.1302,194.1592,11886.0
2020-06-18 14:10:00,200.48,200.51,200.33,200.46,14611.0,194.2464,194.2755,194.1011,194.227,14611.0
2020-06-18 14:20:00,200.46,200.58,200.45,200.52,7942.0,194.227,194.3433,194.2174,194.2852,7942.0
2020-06-18 14:30:00,200.55,200.79,200.36,200.61,11504.0,194.3143,194.5468,194.1302,194.3724,11504.0
2020-06-18 14:40:00,200.66,200.66,200.37,200.38,18327.0,194.4208,194.4208,194.1398,194.1495,18327.0
2020-06-18 14:50:00,200.39,200.57,200.21,200.21,10705.0,194.1592,194.3336,193.9848,193.9848,10705.0
2020-06-18 15:00:00,200.07,200.17,199.9,200.16,8973.0,193.8492,193.9461,193.6845,193.9364,8973.0
2020-06-18 15:10:00,200.08,200.15,199.93,200.14,17737.0,193.8589,193.9267,193.7135,193.917,17737.0
2020-06-18 15:20:00,200.11,200.33,200.1,200.31,14726.0,193.8879,194.1011,193.8782,194.0817,14726.0
2020-06-18 15:30:00,200.24,200.7,200.18,200.68,9548.0,194.0139,194.4596,193.9558,194.4402,9548.0
2020-06-18 15:40:00,200.64,200.65,200.44,200.53,19304.0,194.4015,194.4111,194.2077,194.2949,19304.0
2020-06-18 15:50:00,200.52,201.04,200.36,200.91,28337.0,194.2852,194.789,194.1302,194.6631,28337.0
2020-06-19 09:30:00,203.22,203.33,202.63,203.18,46039.0,196.9012,197.0078,196.3296,196.8625,46039.0
2020-06-19 09:40:00,203.25,203.25,202.75,203.18,11357.0,196.9303,196.9303,196.4458,196.8625,11357.0
2020-06-19 09:50:00,203.18,203.27,202.67,202.7,24136.0,196.8625,196.9497,196.3683,196.3974,24136.0
2020-06-19 10:00:00,202.82,203.04,202.57,203.0,15221.0,196.5137,196.7268,196.2714,196.6881,15221.0
2020-06-19 10:10:00,202.99,203.02,202.82,202.97,8176.0,196.6784,196.7074,196.5137,196.659,8176.0
2020-06-19 10:20:00,202.96,203.0,202.85,202.86,10120.0,196.6493,196.6881,196.5427,196.5524,10120.0
2020-06-19 10:30:00,202.78,202.86,202.61,202.75,17888.0,196.4749,196.5524,196.3102,196.4458,17888.0
2020-06-19 10:40:00,202.7,202.7,202.31,202.56,9021.0,196.3974,196.3974,196.0195,196.2618,9021.0
2020-06-19 10:50:00,202.5,202.56,202.3,202.38,9572.0,196.2036,196.2618,196.0098,196.0873,9572.0
2020-06-19 11:00:00,202.43,202.75,202.43,202.59,11291.0,196.1358,196.4458,196.1358,196.2908,11291.0
2020-06-19 11:10:00,202.62,202.79,202.26,202.26,14959.0,196.3199,196.4846,195.9711,195.9711,14959.0
2020-06-19 11:20:00,202.25,202.49,202.01,202.41,8118.0,195.9614,196.1939,195.7289,196.1164,8118.0
2020-06-19 11:30:00,202.46,202.46,202.11,202.11,13140.0,196.1649,196.1649,195.8257,195.8257,13140.0
2020-06-19 11:40:00,202.18,202.25,201.97,202.25,5800.0,195.8936,195.9614,195.6901,195.9614,5800.0
2020-06-19 11:50:00,202.16,202.22,201.96,201.98,2347.0,195.8742,195.9323,195.6804,195.6998,2347.0
2020-06-19 12:00:00,201.85,201.91,201.46,201.5,4394.0,195.5738,195.632,195.196,195.2347,4394.0
2020-06-19 12:10:00,201.47,201.63,199.75,199.76,21010.0,195.2056,195.3607,193.5391,193.5488,21010.0
2020-06-19 12:20:00,199.71,200.36,199.56,200.33,35153.0,193.5004,194.1302,193.355,194.1011,35153.0
2020-06-19 12:30:00,200.42,200.65,200.29,200.3,8228.0,194.1883,194.4111,194.0623,194.072,8228.0
2020-06-19 12:40:00,200.34,200.87,200.17,200.86,8492.0,194.1108,194.6243,193.9461,194.6146,8492.0
2020-06-19 12:50:00,200.89,201.37,200.76,201.37,10244.0,194.6437,195.1088,194.5177,195.1088,10244.0
2020-06-19 13:00:00,201.3,201.3,200.99,201.02,59929.0,195.0409,195.0409,194.7406,194.7696,59929.0
2020-06-19 13:10:00,201.02,201.2,200.71,200.79,14199.0,194.7696,194.944,194.4693,194.5468,14199.0
2020-06-19 13:20:00,200.73,200.73,200.21,200.38,14327.0,194.4887,194.4887,193.9848,194.1495,14327.0
2020-06-19 13:30:00,200.3,200.59,199.92,200.56,5842.0,194.072,194.353,193.7038,194.3239,5842.0
2020-06-19 13:40:00,200.49,200.68,200.14,200.25,8585.0,194.2561,194.4402,193.917,194.0236,8585.0
2020-06-19 13:50:00,200.3,200.44,199.88,199.89,8930.0,194.072,194.2077,193.6651,193.6748,8930.0
2020-06-19 14:00:00,199.97,200.28,199.5,199.84,11267.0,193.7523,194.0526,193.2969,193.6263,11267.0
2020-06-19 14:10:00,199.63,199.77,199.31,199.41,14851.0,193.4229,193.5585,193.1128,193.2097,14851.0
2020-06-19 14:20:00,199.39,199.83,199.39,199.4,13821.0,193.1903,193.6166,193.1903,193.2,13821.0
2020-06-19 14:30:00,199.39,200.16,199.17,200.12,24312.0,193.1903,193.9364,192.9772,193.8976,24312.0
2020-06-19 14:40:00,200.09,200.38,200.02,200.14,21646.0,193.8686,194.1495,193.8007,193.917,21646.0
2020-06-19 14:50:00,200.21,200.64,200.15,200.5,9672.0,193.9848,194.4015,193.9267,194.2658,9672.0
2020-06-19 15:00:00,200.49,200.57,200.36,200.39,12314.0,194.2561,194.3336,194.1302,194.1592,12314.0
2020-06-19 15:10:00,200.39,201.15,200.12,201.09,13887.0,194.1592,194.8956,193.8976,194.8375,13887.0
2020-06-19 15:20:00,201.08,201.24,200.94,200.95,10203.0,194.8278,194.9828,194.6921,194.7018,10203.0
2020-06-19 15:30:00,200.93,201.09,200.75,200.78,11436.0,194.6824,194.8375,194.508,194.5371,11436.0
2020-06-19 15:40:00,200.81,201.1,200.5,200.5,15990.0,194.5662,194.8471,194.2658,194.2658,15990.0
2020-06-19 15:50:00,200.64,200.92,200.18,200.18,22325.0,194.4015,194.6727,193.9558,193.9558,22325.0
2020-06-22 09:30:00,200.18,200.65,199.85,199.93,39380.0,193.9558,194.4111,193.636,193.7135,39380.0
2020-06-22 09:40:00,199.8,200.4,199.8,200.32,12896.0,193.5876,194.1689,193.5876,194.0914,12896.0
2020-06-22 09:50:00,200.34,200.92,200.18,200.92,13406.0,194.1108,194.6727,193.9558,194.6727,13406.0
2020-06-22 10:00:00,201.0,201.35,200.9,201.27,10485.0,194.7503,195.0894,194.6534,195.0119,10485.0
2020-06-22 10:10:00,201.28,201.55,201.21,201.33,12780.0,195.0216,195.2832,194.9537,195.07,12780.0
2020-06-22 10:20:00,201.4,201.46,201.16,201.33,12075.0,195.1378,195.196,194.9053,195.07,12075.0
2020-06-22 10:30:00,201.46,201.46,201.17,201.33,5919.0,195.196,195.196,194.915,195.07,5919.0
2020-06-22 10:40:00,201.37,201.53,201.18,201.18,5300.0,195.1088,195.2638,194.9247,194.9247,5300.0
2020-06-22 10:50:00,201.22,201.26,200.85,200.86,6516.0,194.9634,195.0022,194.6049,194.6146,6516.0
2020-06-22 11:00:00,200.84,201.08,200.67,201.08,7470.0,194.5952,194.8278,194.4305,194.8278,7470.0
2020-06-22 11:10:00,201.06,201.43,201.05,201.43,9883.0,194.8084,195.1669,194.7987,195.1669,9883.0
2020-06-22 11:20:00,201.4,201.55,201.35,201.44,5400.0,195.1378,195.2832,195.0894,195.1766,5400.0
2020-06-22 11:30:00,201.34,201.6,201.27,201.54,18137.0,195.0797,195.3316,195.0119,195.2735,18137.0
2020-06-22 11:40:00,201.58,201.68,201.56,201.67,6155.0,195.3122,195.4091,195.2928,195.3994,6155.0
2020-06-22 11:50:00,201.71,201.82,201.61,201.68,9177.0,195.4382,195.5448,195.3413,195.4091,9177.0
2020-06-22 12:00:00,201.7,202.16,201.67,202.09,29648.0,195.4285,195.8742,195.3994,195.8064,29648.0
2020-06-22 12:10:00,202.06,202.35,202.01,202.27,12647.0,195.7773,196.0583,195.7289,195.9808,12647.0
2020-06-22 12:20:00,202.27,202.29,202.18,202.29,120573.0,195.9808,196.0001,195.8936,196.0001,120573.0
2020-06-22 12:30:00,202.21,202.36,202.21,202.22,8688.0,195.9226,196.068,195.9226,195.9323,8688.0
2020-06-22 12:40:00,202.23,202.58,202.18,202.52,8267.0,195.942,196.2811,195.8936,196.223,8267.0
2020-06-22 12:50:00,202.53,202.54,202.36,202.38,8929.0,196.2327,196.2424,196.068,196.0873,8929.0
2020-06-22 13:00:00,202.38,202.53,202.24,202.25,10732.0,196.0873,196.2327,195.9517,195.9614,10732.0
2020-06-22 13:10:00,202.3,202.32,202.18,202.23,5670.0,196.0098,196.0292,195.8936,195.942,5670.0
2020-06-22 13:20:00,202.26,202.3,202.18,202.19,8876.0,195.9711,196.0098,195.8936,195.9033,8876.0
2020-06-22 13:30:00,202.24,202.28,202.06,202.15,7451.0,195.9517,195.9905,195.7773,195.8645,7451.0
2020-06-22 13:40:00,202.14,202.45,202.09,202.42,12047.0,195.8548,196.1552,195.8064,196.1261,12047.0
2020-06-22 13:50:00,202.41,202.48,202.35,202.35,12626.0,196.1164,196.1842,196.0583,196.0583,12626.0
2020-06-22 14:00:00,202.33,202.34,201.95,202.2,9216.0,196.0389,196.0486,195.6707,195.9129,9216.0
2020-06-22 14:10:00,202.21,202.23,202.06,202.2,8565.0,195.9226,195.942,195.7773,195.9129,8565.0
2020-06-22 14:20:00,202.17,202.43,202.14,202.42,6802.0,195.8839,196.1358,195.8548,196.1261,6802.0
2020-06-22 14:30:00,202.44,202.54,202.38,202.49,13973.0,196.1455,196.2424,196.0873,196.1939,13973.0
2020-06-22 14:40:00,202.41,202.59,202.34,202.55,16305.0,196.1164,196.2908,196.0486,196.2521,16305.0
2020-06-22 14:50:00,202.54,202.79,202.46,202.72,21243.0,196.2424,196.4846,196.1649,196.4168,21243.0
2020-06-22 15:00:00,202.74,202.76,202.66,202.72,14953.0,196.4362,196.4555,196.3586,196.4168,14953.0
2020-06-22 15:10:00,202.79,202.86,202.11,202.2,11172.0,196.4846,196.5524,195.8257,195.9129,11172.0
2020-06-22 15:20:00,202.09,202.14,201.82,201.98,13259.0,195.8064,195.8548,195.5448,195.6998,13259.0
2020-06-22 15:30:00,202.03,202.24,202.03,202.19,27043.0,195.7482,195.9517,195.7482,195.9033,27043.0
2020-06-22 15:40:00,202.19,202.52,202.16,202.28,21347.0,195.9033,196.223,195.8742,195.9905,21347.0
2020-06-22 15:50:00,202.3,202.83,202.22,202.76,22417.0,196.0098,196.5234,195.9323,196.4555,22417.0
2020-06-23 09:30:00,204.46,204.5,203.83,204.5,37529.0,198.1027,198.1414,197.4923,198.1414,37529.0
2020-06-23 09:40:00,204.53,204.66,204.28,204.33,14865.0,198.1705,198.2965,197.9283,197.9767,14865.0
2020-06-23 09:50:00,204.34,204.41,203.88,204.13,10906.0,197.9864,198.0542,197.5407,197.7829,10906.0
2020-06-23 10:00:00,204.27,204.34,203.76,204.13,17000.0,197.9186,197.9864,197.4244,197.7829,17000.0
2020-06-23 10:10:00,204.15,204.6,204.15,204.6,9960.0,197.8023,198.2383,197.8023,198.2383,9960.0
2020-06-23 10:20:00,204.63,204.66,204.49,204.63,5609.0,198.2674,198.2965,198.1317,198.2674,5609.0
2020-06-23 10:30:00,204.72,204.8,204.57,204.76,9909.0,198.3546,198.4321,198.2093,198.3933,9909.0
2020-06-23 10:40:00,204.81,204.89,204.15,204.37,13486.0,198.4418,198.5193,197.8023,198.0155,13486.0
2020-06-23 10:50:00,204.27,204.56,204.27,204.56,4917.0,197.9186,198.1996,197.9186,198.1996,4917.0
2020-06-23 11:00:00,204.51,204.93,204.32,204.93,10938.0,198.1511,198.5581,197.967,198.5581,10938.0
2020-06-23 11:10:00,204.95,205.05,204.84,205.0,22533.0,198.5774,198.6743,198.4709,198.6259,22533.0
2020-06-23 11:20:00,205.05,205.38,205.0,205.35,17246.0,198.6743,198.9941,198.6259,198.965,17246.0
2020-06-23 11:30:00,205.36,205.4,205.2,205.2,5895.0,198.9747,199.0134,198.8197,198.8197,5895.0
2020-06-23 11:40:00,205.21,205.29,205.15,205.29,10655.0,198.8294,198.9069,198.7712,198.9069,10655.0
2020-06-23 11:50:00,205.26,205.35,205.01,205.35,13767.0,198.8778,198.965,198.6356,198.965,13767.0
2020-06-23 12:00:00,205.38,205.41,205.19,205.26,5343.0,198.9941,199.0231,198.81,198.8778,5343.0
2020-06-23 12:10:00,205.24,205.43,205.2,205.36,6179.0,198.8584,199.0425,198.8197,198.9747,6179.0
2020-06-23 12:20:00,205.33,205.49,205.2,205.41,31993.0,198.9456,199.1006,198.8197,199.0231,31993.0
2020-06-23 12:30:00,205.45,205.49,205.2,205.29,9931.0,199.0619,199.1006,198.8197,198.9069,9931.0
2020-06-23 12:40:00,205.28,205.39,205.23,205.38,9168.0,198.8972,199.0038,198.8487,198.9941,9168.0
2020-06-23 12:50:00,205.4,205.4,205.25,205.35,7814.0,199.0134,199.0134,198.8681,198.965,7814.0
2020-06-23 13:00:00,205.37,205.61,205.36,205.57,21985.0,198.9844,199.2169,198.9747,199.1782,21985.0
2020-06-23 13:10:00,205.59,205.66,205.46,205.66,6887.0,199.1975,199.2654,199.0716,199.2654,6887.0
2020-06-23 13:20:00,205.69,205.83,205.68,205.73,13872.0,199.2944,199.4301,199.2847,199.3332,13872.0
2020-06-23 13:30:00,205.78,205.88,205.74,205.87,5582.0,199.3816,199.4785,199.3429,199.4688,5582.0
2020-06-23 13:40:00,205.9,205.93,205.69,205.87,8504.0,199.4979,199.527,199.2944,199.4688,8504.0
2020-06-23 13:50:00,205.88,205.93,205.6,205.7,13249.0,199.4785,199.527,199.2072,199.3041,13249.0
2020-06-23 14:00:00,205.69,205.7,205.2,205.34,7109.0,199.2944,199.3041,198.8197,198.9553,7109.0
2020-06-23 14:10:00,205.32,205.36,205.11,205.28,11221.0,198.9359,198.9747,198.7325,198.8972,11221.0
2020-06-23 14:20:00,205.31,205.49,205.31,205.31,9101.0,198.9262,199.1006,198.9262,198.9262,9101.0
2020-06-23 14:30:00,205.36,205.59,205.36,205.51,18851.0,198.9747,199.1975,198.9747,199.12,18851.0
2020-06-23 14:40:00,205.54,205.54,204.99,205.0,13269.0,199.1491,199.1491,198.6162,198.6259,13269.0
2020-06-23 14:50:00,205.01,205.2,204.9,205.08,27958.0,198.6356,198.8197,198.529,198.7034,27958.0
2020-06-23 15:00:00,204.96,204.99,204.7,204.96,49747.0,198.5871,198.6162,198.3352,198.5871,49747.0
2020-06-23 15:10:00,204.98,205.13,204.71,204.99,18894.0,198.6065,198.7518,198.3449,198.6162,18894.0
2020-06-23 15:20:00,204.95,204.96,204.33,204.34,14388.0,198.5774,198.5871,197.9767,197.9864,14388.0
2020-06-23 15:30:00,204.39,204.61,204.13,204.57,14953.0,198.0349,198.248,197.7829,198.2093,14953.0
2020-06-23 15:40:00,204.44,204.58,204.18,204.24,31535.0,198.0833,198.2189,197.8314,197.8895,31535.0
2020-06-23 15:50:00,204.28,204.34,203.67,204.06,17967.0,197.9283,197.9864,197.3372,197.7151,17967.0
2020-06-24 09:30:00,203.06,204.08,202.85,203.86,49094.0,196.7462,197.7345,196.5427,197.5213,49094.0
2020-06-24 09:40:00,203.9,204.24,203.13,203.18,22878.0,197.5601,197.8895,196.814,196.8625,22878.0
2020-06-24 09:50:00,203.13,203.22,201.58,201.89,36040.0,196.814,196.9012,195.3122,195.6126,36040.0
2020-06-24 10:00:00,201.92,201.95,201.32,201.62,18109.0,195.6417,195.6707,195.0603,195.351,18109.0
2020-06-24 10:10:00,201.52,202.05,201.36,201.71,18136.0,195.2541,195.7676,195.0991,195.4382,18136.0
2020-06-24 10:20:00,201.69,202.18,201.69,202.18,5029.0,195.4188,195.8936,195.4188,195.8936,5029.0
2020-06-24 10:30:00,202.14,202.14,200.9,201.03,13498.0,195.8548,195.8548,194.6534,194.7793,13498.0
2020-06-24 10:40:00,200.89,201.36,200.89,201.15,16917.0,194.6437,195.0991,194.6437,194.8956,16917.0
2020-06-24 10:50:00,201.24,201.4,200.8,201.1,7944.0,194.9828,195.1378,194.5565,194.8471,7944.0
2020-06-24 11:00:00,200.83,201.12,200.37,200.39,12176.0,194.5855,194.8665,194.1398,194.1592,12176.0
2020-06-24 11:10:00,200.45,200.45,199.43,199.55,21978.0,194.2174,194.2174,193.2291,193.3453,21978.0
2020-06-24 11:20:00,199.53,199.98,199.42,199.83,11554.0,193.326,193.762,193.2194,193.6166,11554.0
2020-06-24 11:30:00,199.71,199.92,198.93,198.98,16157.0,193.5004,193.7038,192.7446,192.7931,16157.0
2020-06-24 11:40:00,198.99,199.01,197.96,198.01,24143.0,192.8028,192.8221,191.8048,191.8532,24143.0
2020-06-24 11:50:00,198.09,198.78,198.09,198.78,16077.0,191.9307,192.5993,191.9307,192.5993,16077.0
2020-06-24 12:00:00,198.65,199.11,198.48,198.54,26749.0,192.4733,192.919,192.3086,192.3667,26749.0
2020-06-24 12:10:00,198.5,199.27,198.41,199.25,16222.0,192.328,193.074,192.2408,193.0547,16222.0
2020-06-24 12:20:00,199.19,199.49,199.0,199.22,15026.0,192.9965,193.2872,192.8124,193.0256,15026.0
2020-06-24 12:30:00,199.19,199.27,198.96,199.05,10771.0,192.9965,193.074,192.7737,192.8609,10771.0
2020-06-24 12:40:00,199.07,199.86,199.07,199.61,5461.0,192.8803,193.6457,192.8803,193.4035,5461.0
2020-06-24 12:50:00,199.62,200.08,199.5,200.06,14692.0,193.4132,193.8589,193.2969,193.8395,14692.0
2020-06-24 13:00:00,200.07,200.17,199.82,199.96,11374.0,193.8492,193.9461,193.6069,193.7426,11374.0
2020-06-24 13:10:00,200.06,200.15,199.67,200.06,7062.0,193.8395,193.9267,193.4616,193.8395,7062.0
2020-06-24 13:20:00,200.0,200.0,199.17,199.25,14838.0,193.7814,193.7814,192.9772,193.0547,14838.0
2020-06-24 13:30:00,199.1,199.15,198.94,199.1,25292.0,192.9093,192.9578,192.7543,192.9093,25292.0
2020-06-24 13:40:00,199.06,199.12,198.77,199.06,8136.0,192.8706,192.9287,192.5896,192.8706,8136.0
2020-06-24 13:50:00,199.12,199.18,198.88,199.15,13126.0,192.9287,192.9868,192.6962,192.9578,13126.0
2020-06-24 14:00:00,199.29,199.32,198.36,199.12,10683.0,193.0934,193.1225,192.1923,192.9287,10683.0
2020-06-24 14:10:00,199.07,199.45,198.91,199.25,18386.0,192.8803,193.2485,192.7252,193.0547,18386.0
2020-06-24 14:20:00,199.39,199.51,199.09,199.45,6759.0,193.1903,193.3066,192.8996,193.2485,6759.0
2020-06-24 14:30:00,199.38,199.66,199.23,199.24,19340.0,193.1806,193.4519,193.0353,193.045,19340.0
2020-06-24 14:40:00,199.31,199.32,198.82,199.13,16780.0,193.1128,193.1225,192.638,192.9384,16780.0
2020-06-24 14:50:00,199.12,199.13,198.73,198.81,26177.0,192.9287,192.9384,192.5508,192.6284,26177.0
2020-06-24 15:00:00,198.92,199.3,198.92,198.97,11625.0,192.7349,193.1031,192.7349,192.7834,11625.0
2020-06-24 15:10:00,199.15,200.09,198.95,200.06,19888.0,192.9578,193.8686,192.764,193.8395,19888.0
2020-06-24 15:20:00,200.13,200.14,199.53,199.6,14798.0,193.9073,193.917,193.326,193.3938,14798.0
2020-06-24 15:30:00,199.74,199.74,199.23,199.39,18171.0,193.5294,193.5294,193.0353,193.1903,18171.0
2020-06-24 15:40:00,199.47,200.15,199.47,199.7,40917.0,193.2678,193.9267,193.2678,193.4907,40917.0
2020-06-24 15:50:00,199.5,199.5,198.98,199.27,34402.0,193.2969,193.2969,192.7931,193.074,34402.0
2020-06-25 09:30:00,198.73,199.25,198.55,198.72,44159.0,192.9522,193.4571,192.7775,192.9425,44159.0
2020-06-25 09:40:00,198.62,198.62,196.98,196.98,48876.0,192.8454,192.8454,191.2531,191.2531,48876.0
2020-06-25 09:50:00,196.99,198.09,196.92,198.08,24048.0,191.2628,192.3308,191.1949,192.3211,24048.0
2020-06-25 10:00:00,198.17,198.66,197.87,198.09,11809.0,192.4085,192.8843,192.1172,192.3308,11809.0
2020-06-25 10:10:00,198.09,198.79,198.09,198.58,16046.0,192.3308,193.0105,192.3308,192.8066,16046.0
2020-06-25 10:20:00,198.7,199.28,198.7,199.23,15537.0,192.9231,193.4862,192.9231,193.4377,15537.0
2020-06-25 10:30:00,199.17,199.21,198.82,199.03,7817.0,193.3794,193.4183,193.0396,193.2435,7817.0
2020-06-25 10:40:00,199.05,199.33,198.67,198.77,13425.0,193.2629,193.5348,192.894,192.9911,13425.0
2020-06-25 10:50:00,198.71,198.98,198.68,198.9,5499.0,192.9328,193.195,192.9037,193.1173,5499.0
2020-06-25 11:00:00,198.73,198.77,198.11,198.26,11572.0,192.9522,192.9911,192.3503,192.4959,11572.0
2020-06-25 11:10:00,198.34,199.08,197.99,199.08,14599.0,192.5736,193.2921,192.2337,193.2921,14599.0
2020-06-25 11:20:00,199.12,199.14,198.83,198.92,4143.0,193.3309,193.3503,193.0493,193.1367,4143.0
2020-06-25 11:30:00,198.94,198.99,198.15,198.61,6966.0,193.1561,193.2047,192.3891,192.8357,6966.0
2020-06-25 11:40:00,198.27,198.85,198.17,198.84,25787.0,192.5056,193.0687,192.4085,193.059,25787.0
2020-06-25 11:50:00,198.83,199.02,198.8,198.98,4377.0,193.0493,193.2338,193.0202,193.195,4377.0
2020-06-25 12:00:00,199.08,199.57,199.07,199.39,13654.0,193.2921,193.7678,193.2823,193.593,13654.0
2020-06-25 12:10:00,199.41,199.73,199.33,199.73,5112.0,193.6125,193.9232,193.5348,193.9232,5112.0
2020-06-25 12:20:00,199.77,199.94,199.56,199.56,6010.0,193.962,194.1271,193.7581,193.7581,6010.0
2020-06-25 12:30:00,199.67,199.74,199.35,199.55,23126.0,193.8649,193.9329,193.5542,193.7484,23126.0
2020-06-25 12:40:00,199.45,199.82,199.45,199.64,7992.0,193.6513,194.0105,193.6513,193.8358,7992.0
2020-06-25 12:50:00,199.6,199.61,199.38,199.4,5790.0,193.7969,193.8066,193.5833,193.6028,5790.0
2020-06-25 13:00:00,199.4,199.4,199.12,199.12,4307.0,193.6028,193.6028,193.3309,193.3309,4307.0
2020-06-25 13:10:00,199.2,199.39,199.08,199.36,9589.0,193.4086,193.593,193.2921,193.5639,9589.0
2020-06-25 13:20:00,199.37,199.53,199.19,199.26,9913.0,193.5736,193.729,193.3989,193.4668,9913.0
2020-06-25 13:30:00,199.19,199.59,199.04,199.52,16848.0,193.3989,193.7872,193.2532,193.7193,16848.0
2020-06-25 13:40:00,199.57,199.64,199.46,199.58,3617.0,193.7678,193.8358,193.661,193.7775,3617.0
2020-06-25 13:50:00,199.55,199.55,199.34,199.38,24747.0,193.7484,193.7484,193.5445,193.5833,24747.0
2020-06-25 14:00:00,199.42,199.47,199.13,199.32,7773.0,193.6222,193.6707,193.3406,193.5251,7773.0
2020-06-25 14:10:00,199.25,199.45,199.25,199.31,11314.0,193.4571,193.6513,193.4571,193.5154,11314.0
2020-06-25 14:20:00,199.28,199.28,198.8,198.99,8481.0,193.4862,193.4862,193.0202,193.2047,8481.0
2020-06-25 14:30:00,198.96,198.96,198.6,198.73,11830.0,193.1755,193.1755,192.826,192.9522,11830.0
2020-06-25 14:40:00,198.81,198.96,198.7,198.79,19679.0,193.0299,193.1755,192.9231,193.0105,19679.0
2020-06-25 14:50:00,198.79,199.12,198.74,199.05,60880.0,193.0105,193.3309,192.9619,193.2629,60880.0
2020-06-25 15:00:00,199.02,200.0,198.92,199.84,59171.0,193.2338,194.1853,193.1367,194.03,59171.0
2020-06-25 15:10:00,199.84,200.06,199.69,200.0,13137.0,194.03,194.2436,193.8843,194.1853,13137.0
2020-06-25 15:20:00,199.95,200.6,199.94,200.4,12310.0,194.1368,194.7679,194.1271,194.5737,12310.0
2020-06-25 15:30:00,200.43,200.77,200.19,200.28,17003.0,194.6028,194.9329,194.3698,194.4572,17003.0
2020-06-25 15:40:00,200.38,200.62,200.25,200.37,16894.0,194.5543,194.7873,194.428,194.5446,16894.0
2020-06-25 15:50:00,200.51,201.15,200.45,200.94,24242.0,194.6805,195.3019,194.6222,195.098,24242.0
2020-06-26 09:30:00,200.53,200.72,200.08,200.12,29366.0,194.6999,194.8844,194.263,194.3018,29366.0
2020-06-26 09:40:00,200.15,200.15,199.33,199.59,40033.0,194.3309,194.3309,193.5348,193.7872,40033.0
2020-06-26 09:50:00,199.48,199.75,199.4,199.73,5959.0,193.6804,193.9426,193.6028,193.9232,5959.0
2020-06-26 10:00:00,199.75,199.75,199.06,199.15,11748.0,193.9426,193.9426,193.2726,193.36,11748.0
2020-06-26 10:10:00,199.07,199.07,197.95,197.97,8986.0,193.2823,193.2823,192.1949,192.2143,8986.0
2020-06-26 10:20:00,197.86,198.06,197.38,198.0,11060.0,192.1075,192.3017,191.6415,192.2435,11060.0
2020-06-26 10:30:00,198.06,198.13,196.82,196.86,29285.0,192.3017,192.3697,191.0978,191.1366,29285.0
2020-06-26 10:40:00,196.85,197.48,196.73,196.98,8594.0,191.1269,191.7386,191.0104,191.2531,8594.0
2020-06-26 10:50:00,196.77,197.26,196.52,197.05,9617.0,191.0492,191.525,190.8065,191.3211,9617.0
2020-06-26 11:00:00,197.23,198.15,197.23,197.98,11787.0,191.4958,192.3891,191.4958,192.224,11787.0
2020-06-26 11:10:00,197.92,198.19,197.69,197.9,19212.0,192.1658,192.4279,191.9425,192.1464,19212.0
2020-06-26 11:20:00,197.86,198.05,197.71,197.95,8814.0,192.1075,192.292,191.9619,192.1949,8814.0
2020-06-26 11:30:00,197.98,198.33,197.57,198.33,35115.0,192.224,192.5639,191.826,192.5639,35115.0
2020-06-26 11:40:00,198.29,198.72,198.25,198.72,8190.0,192.525,192.9425,192.4862,192.9425,8190.0
2020-06-26 11:50:00,198.69,198.85,198.37,198.65,14106.0,192.9134,193.0687,192.6027,192.8746,14106.0
2020-06-26 12:00:00,198.62,198.67,197.76,197.77,12955.0,192.8454,192.894,192.0104,192.0201,12955.0
2020-06-26 12:10:00,197.91,197.94,197.22,197.22,14196.0,192.1561,192.1852,191.4861,191.4861,14196.0
2020-06-26 12:20:00,197.15,197.76,196.96,197.61,10144.0,191.4182,192.0104,191.2337,191.8648,10144.0
2020-06-26 12:30:00,197.58,197.63,197.25,197.56,12608.0,191.8357,191.8842,191.5153,191.8162,12608.0
2020-06-26 12:40:00,197.62,197.63,196.93,197.35,16259.0,191.8745,191.8842,191.2046,191.6124,16259.0
2020-06-26 12:50:00,197.36,197.68,197.26,197.6,5614.0,191.6221,191.9328,191.525,191.8551,5614.0
2020-06-26 13:00:00,197.65,198.19,197.65,198.08,7014.0,191.9036,192.4279,191.9036,192.3211,7014.0
2020-06-26 13:10:00,198.0,198.06,197.87,197.94,8125.0,192.2435,192.3017,192.1172,192.1852,8125.0
2020-06-26 13:20:00,197.95,198.13,197.85,197.96,13688.0,192.1949,192.3697,192.0978,192.2046,13688.0
2020-06-26 13:30:00,197.98,198.22,197.73,198.15,15485.0,192.224,192.4571,191.9813,192.3891,15485.0
2020-06-26 13:40:00,198.16,198.17,197.78,197.93,6753.0,192.3988,192.4085,192.0299,192.1755,6753.0
2020-06-26 13:50:00,197.96,197.96,197.55,197.63,6908.0,192.2046,192.2046,191.8065,191.8842,6908.0
2020-06-26 14:00:00,197.6,197.87,197.41,197.7,7144.0,191.8551,192.1172,191.6706,191.9522,7144.0
2020-06-26 14:10:00,197.78,197.92,197.38,197.43,12681.0,192.0299,192.1658,191.6415,191.69,12681.0
2020-06-26 14:20:00,197.32,197.46,196.96,197.06,24006.0,191.5832,191.7192,191.2337,191.3308,24006.0
2020-06-26 14:30:00,197.1,197.2,196.7,196.74,18424.0,191.3696,191.4667,190.9813,191.0201,18424.0
2020-06-26 14:40:00,196.76,197.01,196.42,196.63,22869.0,191.0395,191.2822,190.7094,190.9133,22869.0
2020-06-26 14:50:00,196.79,197.02,196.7,196.84,26617.0,191.0686,191.2919,190.9813,191.1172,26617.0
2020-06-26 15:00:00,196.87,197.15,196.54,196.69,20218.0,191.1463,191.4182,190.8259,190.9715,20218.0
2020-06-26 15:10:00,196.73,197.05,196.58,196.7,22799.0,191.0104,191.3211,190.8647,190.9813,22799.0
2020-06-26 15:20:00,196.73,196.87,196.37,196.81,9528.0,191.0104,191.1463,190.6608,191.0881,9528.0
2020-06-26 15:30:00,196.8,196.83,196.08,196.18,35711.0,191.0783,191.1075,190.3793,190.4764,35711.0
2020-06-26 15:40:00,196.12,197.35,196.12,196.74,21068.0,190.4181,191.6124,190.4181,191.0201,21068.0
2020-06-26 15:50:00,196.49,196.71,195.76,196.02,50972.0,190.7774,190.991,190.0686,190.321,50972.0
2020-06-29 09:30:00,196.29,196.45,194.86,194.92,59036.0,190.5832,190.7385,189.1947,189.253,59036.0
2020-06-29 09:40:00,194.69,194.82,193.93,194.35,25280.0,189.0297,189.1559,188.2918,188.6996,25280.0
2020-06-29 09:50:00,194.28,195.21,193.99,195.18,7508.0,188.6316,189.5346,188.35,189.5054,7508.0
2020-06-29 10:00:00,195.49,195.83,195.24,195.56,12949.0,189.8064,190.1365,189.5637,189.8744,12949.0
2020-06-29 10:10:00,195.75,196.47,195.37,196.38,10464.0,190.0589,190.7579,189.6899,190.6706,10464.0
2020-06-29 10:20:00,196.4,196.54,196.21,196.35,13816.0,190.69,190.8259,190.5055,190.6414,13816.0
2020-06-29 10:30:00,196.39,196.91,196.28,196.82,18768.0,190.6803,191.1851,190.5735,191.0978,18768.0
2020-06-29 10:40:00,196.8,196.95,196.61,196.91,3783.0,191.0783,191.224,190.8939,191.1851,3783.0
2020-06-29 10:50:00,196.96,197.21,196.54,196.68,12668.0,191.2337,191.4764,190.8259,190.9618,12668.0
2020-06-29 11:00:00,196.72,196.82,196.29,196.3,6898.0,191.0007,191.0978,190.5832,190.5929,6898.0
2020-06-29 11:10:00,196.26,196.67,196.21,196.67,5817.0,190.554,190.9521,190.5055,190.9521,5817.0
2020-06-29 11:20:00,196.73,197.3,196.66,197.17,11937.0,191.0104,191.5638,190.9424,191.4376,11937.0
2020-06-29 11:30:00,197.32,197.38,197.07,197.11,18458.0,191.5832,191.6415,191.3405,191.3793,18458.0
2020-06-29 11:40:00,197.11,197.43,197.04,197.25,7718.0,191.3793,191.69,191.3114,191.5153,7718.0
2020-06-29 11:50:00,197.2,197.34,197.06,197.33,10802.0,191.4667,191.6026,191.3308,191.5929,10802.0
2020-06-29 12:00:00,197.27,197.65,197.26,197.39,3853.0,191.5347,191.9036,191.525,191.6512,3853.0
2020-06-29 12:10:00,197.33,197.69,197.3,197.63,8560.0,191.5929,191.9425,191.5638,191.8842,8560.0
2020-06-29 12:20:00,197.63,197.69,197.49,197.66,8604.0,191.8842,191.9425,191.7483,191.9133,8604.0
2020-06-29 12:30:00,197.68,197.86,197.68,197.86,6002.0,191.9328,192.1075,191.9328,192.1075,6002.0
2020-06-29 12:40:00,197.84,197.86,197.71,197.81,3806.0,192.0881,192.1075,191.9619,192.059,3806.0
2020-06-29 12:50:00,197.78,197.87,197.61,197.68,15743.0,192.0299,192.1172,191.8648,191.9328,15743.0
2020-06-29 13:00:00,197.65,197.66,197.46,197.57,7560.0,191.9036,191.9133,191.7192,191.826,7560.0
2020-06-29 13:10:00,197.56,197.76,197.51,197.52,10256.0,191.8162,192.0104,191.7677,191.7774,10256.0
2020-06-29 13:20:00,197.51,197.66,197.45,197.61,7157.0,191.7677,191.9133,191.7094,191.8648,7157.0
2020-06-29 13:30:00,197.68,198.0,197.52,197.98,18451.0,191.9328,192.2435,191.7774,192.224,18451.0
2020-06-29 13:40:00,197.97,198.08,197.9,198.08,20485.0,192.2143,192.3211,192.1464,192.3211,20485.0
2020-06-29 13:50:00,198.07,198.11,197.82,197.82,10035.0,192.3114,192.3503,192.0687,192.0687,10035.0
2020-06-29 14:00:00,197.96,197.97,197.55,197.55,8314.0,192.2046,192.2143,191.8065,191.8065,8314.0
2020-06-29 14:10:00,197.66,197.85,197.65,197.7,6358.0,191.9133,192.0978,191.9036,191.9522,6358.0
2020-06-29 14:20:00,197.67,197.82,197.46,197.52,3767.0,191.923,192.0687,191.7192,191.7774,3767.0
2020-06-29 14:30:00,197.61,197.67,197.53,197.62,9242.0,191.8648,191.923,191.7871,191.8745,9242.0
2020-06-29 14:40:00,197.61,197.75,197.23,197.26,13395.0,191.8648,192.0007,191.4958,191.525,13395.0
2020-06-29 14:50:00,197.22,197.38,197.11,197.33,6694.0,191.4861,191.6415,191.3793,191.5929,6694.0
2020-06-29 15:00:00,197.34,197.34,196.94,196.98,13719.0,191.6026,191.6026,191.2143,191.2531,13719.0
2020-06-29 15:10:00,197.04,197.1,196.81,196.98,16074.0,191.3114,191.3696,191.0881,191.2531,16074.0
2020-06-29 15:20:00,196.98,197.29,196.98,197.21,11210.0,191.2531,191.5541,191.2531,191.4764,11210.0
2020-06-29 15:30:00,197.3,197.69,197.3,197.57,15929.0,191.5638,191.9425,191.5638,191.826,15929.0
2020-06-29 15:40:00,197.5,197.58,197.14,197.24,11289.0,191.758,191.8357,191.4085,191.5056,11289.0
2020-06-29 15:50:00,197.27,198.4,197.26,198.4,11807.0,191.5347,192.6318,191.525,192.6318,11807.0
2020-06-30 09:30:00,198.32,198.9,198.16,198.9,64420.0,192.5542,193.1173,192.3988,193.1173,64420.0
2020-06-30 09:40:00,198.92,199.37,198.82,198.98,6566.0,193.1367,193.5736,193.0396,193.195,6566.0
2020-06-30 09:50:00,199.06,199.34,198.77,199.22,10559.0,193.2726,193.5445,192.9911,193.428,10559.0
2020-06-30 10:00:00,199.26,199.6,199.25,199.57,12291.0,193.4668,193.7969,193.4571,193.7678,12291.0
2020-06-30 10:10:00,199.59,199.59,199.33,199.49,8374.0,193.7872,193.7872,193.5348,193.6901,8374.0
2020-06-30 10:20:00,199.54,199.78,199.24,199.37,10240.0,193.7387,193.9717,193.4474,193.5736,10240.0
2020-06-30 10:30:00,199.38,199.54,199.36,199.46,6337.0,193.5833,193.7387,193.5639,193.661,6337.0
2020-06-30 10:40:00,199.43,199.81,199.43,199.59,10463.0,193.6319,194.0008,193.6319,193.7872,10463.0
2020-06-30 10:50:00,199.6,200.17,199.57,200.13,22245.0,193.7969,194.3504,193.7678,194.3115,22245.0
2020-06-30 11:00:00,200.1,200.34,200.03,200.24,17635.0,194.2824,194.5154,194.2144,194.4183,17635.0
2020-06-30 11:10:00,200.29,200.5,200.16,200.49,4886.0,194.4669,194.6708,194.3407,194.6611,4886.0
2020-06-30 11:20:00,200.51,200.62,200.38,200.38,14554.0,194.6805,194.7873,194.5543,194.5543,14554.0
2020-06-30 11:30:00,200.3,200.41,200.14,200.37,10055.0,194.4766,194.5834,194.3212,194.5446,10055.0
2020-06-30 11:40:00,200.33,200.45,200.19,200.38,17875.0,194.5057,194.6222,194.3698,194.5543,17875.0
2020-06-30 11:50:00,200.32,200.43,200.25,200.41,8691.0,194.496,194.6028,194.428,194.5834,8691.0
2020-06-30 12:00:00,200.47,200.64,200.37,200.62,20582.0,194.6416,194.8067,194.5446,194.7873,20582.0
2020-06-30 12:10:00,200.77,201.05,200.77,201.05,8845.0,194.9329,195.2048,194.9329,195.2048,8845.0
2020-06-30 12:20:00,200.99,201.01,200.83,200.91,15322.0,195.1465,195.1659,194.9912,195.0689,15322.0
2020-06-30 12:30:00,200.88,200.96,200.55,200.72,15093.0,195.0397,195.1174,194.7193,194.8844,15093.0
2020-06-30 12:40:00,200.5,200.5,200.17,200.3,35523.0,194.6708,194.6708,194.3504,194.4766,35523.0
2020-06-30 12:50:00,200.3,200.49,200.28,200.38,29389.0,194.4766,194.6611,194.4572,194.5543,29389.0
2020-06-30 13:00:00,200.39,200.58,200.11,200.21,5401.0,194.564,194.7484,194.2921,194.3892,5401.0
2020-06-30 13:10:00,200.18,200.2,199.95,200.16,6896.0,194.3601,194.3795,194.1368,194.3407,6896.0
2020-06-30 13:20:00,200.12,200.36,200.11,200.35,15230.0,194.3018,194.5348,194.2921,194.5251,15230.0
2020-06-30 13:30:00,200.34,200.4,200.22,200.31,6337.0,194.5154,194.5737,194.3989,194.4863,6337.0
2020-06-30 13:40:00,200.25,200.33,200.06,200.33,11586.0,194.428,194.5057,194.2436,194.5057,11586.0
2020-06-30 13:50:00,200.19,200.53,200.17,200.42,14854.0,194.3698,194.6999,194.3504,194.5931,14854.0
2020-06-30 14:00:00,200.35,200.4,200.15,200.4,5264.0,194.5251,194.5737,194.3309,194.5737,5264.0
2020-06-30 14:10:00,200.38,200.41,200.13,200.37,8207.0,194.5543,194.5834,194.3115,194.5446,8207.0
2020-06-30 14:20:00,200.31,200.62,200.22,200.62,4759.0,194.4863,194.7873,194.3989,194.7873,4759.0
2020-06-30 14:30:00,200.63,200.76,200.62,200.72,16402.0,194.797,194.9232,194.7873,194.8844,16402.0
2020-06-30 14:40:00,200.8,200.92,200.76,200.84,16123.0,194.962,195.0786,194.9232,195.0009,16123.0
2020-06-30 14:50:00,200.85,201.09,200.85,201.09,19365.0,195.0106,195.2436,195.0106,195.2436,19365.0
2020-06-30 15:00:00,201.06,201.09,200.61,200.74,13014.0,195.2145,195.2436,194.7776,194.9038,13014.0
2020-06-30 15:10:00,200.7,200.87,200.64,200.77,11254.0,194.865,195.03,194.8067,194.9329,11254.0
2020-06-30 15:20:00,200.76,201.28,200.76,201.23,16334.0,194.9232,195.4281,194.9232,195.3795,16334.0
2020-06-30 15:30:00,201.13,201.45,201.13,201.33,33524.0,195.2825,195.5932,195.2825,195.4766,33524.0
2020-06-30 15:40:00,201.46,201.67,201.34,201.54,28161.0,195.6029,195.8068,195.4863,195.6805,28161.0
2020-06-30 15:50:00,201.62,202.61,201.61,201.82,40117.0,195.7582,196.7194,195.7485,195.9524,40117.0
2020-07-01 09:30:00,202.14,203.15,201.88,202.42,42821.0,196.2631,197.2437,196.0106,196.5349,42821.0
2020-07-01 09:40:00,202.67,202.94,202.42,202.5,14228.0,196.7777,197.0398,196.5349,196.6126,14228.0
2020-07-01 09:50:00,202.52,202.81,202.01,202.38,17278.0,196.632,196.9136,196.1369,196.4961,17278.0
2020-07-01 10:00:00,202.48,203.1,202.48,202.97,10390.0,196.5932,197.1952,196.5932,197.069,10390.0
2020-07-01 10:10:00,203.01,203.2,202.92,203.12,19278.0,197.1078,197.2923,197.0204,197.2146,19278.0
2020-07-01 10:20:00,203.24,203.43,202.95,203.43,11871.0,197.3311,197.5156,197.0495,197.5156,11871.0
2020-07-01 10:30:00,203.44,203.66,203.3,203.49,16297.0,197.5253,197.7389,197.3894,197.5738,16297.0
2020-07-01 10:40:00,203.58,203.68,203.03,203.05,9779.0,197.6612,197.7583,197.1272,197.1466,9779.0
2020-07-01 10:50:00,203.05,203.39,203.0,203.39,10259.0,197.1466,197.4767,197.0981,197.4767,10259.0
2020-07-01 11:00:00,203.45,203.57,203.17,203.5,14971.0,197.535,197.6515,197.2631,197.5836,14971.0
2020-07-01 11:10:00,203.51,203.65,203.27,203.55,6758.0,197.5933,197.7292,197.3602,197.6321,6758.0
2020-07-01 11:20:00,203.41,203.47,202.98,202.98,8773.0,197.4962,197.5544,197.0787,197.0787,8773.0
2020-07-01 11:30:00,203.0,203.18,202.93,203.16,13120.0,197.0981,197.2729,197.0301,197.2534,13120.0
2020-07-01 11:40:00,203.17,203.65,203.17,203.65,5777.0,197.2631,197.7292,197.2631,197.7292,5777.0
2020-07-01 11:50:00,203.7,203.73,203.51,203.61,11195.0,197.7777,197.8069,197.5933,197.6904,11195.0
2020-07-01 12:00:00,203.63,203.89,203.53,203.87,10886.0,197.7098,197.9622,197.6127,197.9428,10886.0
2020-07-01 12:10:00,203.83,204.05,203.82,204.02,11962.0,197.904,198.1176,197.8942,198.0884,11962.0
2020-07-01 12:20:00,203.92,204.12,203.92,204.1,11091.0,197.9913,198.1855,197.9913,198.1661,11091.0
2020-07-01 12:30:00,204.1,204.43,204.06,204.39,13292.0,198.1661,198.4865,198.1273,198.4477,13292.0
2020-07-01 12:40:00,204.43,204.44,204.01,204.08,8234.0,198.4865,198.4962,198.0787,198.1467,8234.0
2020-07-01 12:50:00,204.14,204.14,203.79,204.12,11659.0,198.2049,198.2049,197.8651,198.1855,11659.0
2020-07-01 13:00:00,204.01,204.03,203.7,203.7,9123.0,198.0787,198.0981,197.7777,197.7777,9123.0
2020-07-01 13:10:00,203.65,203.92,203.58,203.9,14317.0,197.7292,197.9913,197.6612,197.9719,14317.0
2020-07-01 13:20:00,203.82,204.06,203.7,203.95,11530.0,197.8942,198.1273,197.7777,198.0205,11530.0
2020-07-01 13:30:00,204.0,204.29,204.0,204.29,5333.0,198.069,198.3506,198.069,198.3506,5333.0
2020-07-01 13:40:00,204.3,204.3,203.9,203.96,5689.0,198.3603,198.3603,197.9719,198.0302,5689.0
2020-07-01 13:50:00,204.02,204.24,203.91,204.24,5364.0,198.0884,198.302,197.9816,198.302,5364.0
2020-07-01 14:00:00,204.17,204.5,204.17,204.4,11604.0,198.2341,198.5545,198.2341,198.4574,11604.0
2020-07-01 14:10:00,204.38,204.44,204.28,204.37,27433.0,198.438,198.4962,198.3409,198.4283,27433.0
2020-07-01 14:20:00,204.4,204.45,204.21,204.33,8092.0,198.4574,198.5059,198.2729,198.3894,8092.0
2020-07-01 14:30:00,204.35,204.54,203.99,204.14,25156.0,198.4088,198.5933,198.0593,198.2049,25156.0
2020-07-01 14:40:00,204.14,204.21,203.96,204.05,15809.0,198.2049,198.2729,198.0302,198.1176,15809.0
2020-07-01 14:50:00,204.04,204.46,204.04,204.39,20919.0,198.1079,198.5156,198.1079,198.4477,20919.0
2020-07-01 15:00:00,204.37,204.76,204.31,204.76,38298.0,198.4283,198.8069,198.37,198.8069,38298.0
2020-07-01 15:10:00,204.7,204.78,204.5,204.7,40197.0,198.7487,198.8263,198.5545,198.7487,40197.0
2020-07-01 15:20:00,204.75,205.01,204.74,204.91,26599.0,198.7972,199.0496,198.7875,198.9526,26599.0
2020-07-01 15:30:00,204.93,205.08,204.77,204.91,8058.0,198.972,199.1176,198.8166,198.9526,8058.0
2020-07-01 15:40:00,204.92,205.19,204.9,205.14,26334.0,198.9623,199.2244,198.9428,199.1759,26334.0
2020-07-01 15:50:00,205.04,205.14,204.26,204.35,27223.0,199.0788,199.1759,198.3215,198.4088,27223.0
2020-07-02 09:30:00,206.52,207.23,206.49,206.69,57973.0,200.5157,201.2051,200.4866,200.6808,57973.0
2020-07-02 09:40:00,206.83,207.2,206.83,206.94,9049.0,200.8167,201.176,200.8167,200.9235,9049.0
2020-07-02 09:50:00,206.96,207.22,206.86,207.1,9117.0,200.943,201.1954,200.8459,201.0789,9117.0
2020-07-02 10:00:00,207.06,207.25,206.94,207.0,10440.0,201.04,201.2245,200.9235,200.9818,10440.0
2020-07-02 10:10:00,207.0,207.04,206.6,206.91,12385.0,200.9818,201.0206,200.5934,200.8944,12385.0
2020-07-02 10:20:00,206.93,206.98,205.96,205.96,30047.0,200.9138,200.9624,199.972,199.972,30047.0
2020-07-02 10:30:00,206.09,206.37,206.05,206.37,11181.0,200.0983,200.3701,200.0594,200.3701,11181.0
2020-07-02 10:40:00,206.4,206.85,206.39,206.6,16378.0,200.3992,200.8362,200.3895,200.5934,16378.0
2020-07-02 10:50:00,206.62,206.62,205.93,206.07,11946.0,200.6128,200.6128,199.9429,200.0788,11946.0
2020-07-02 11:00:00,205.97,206.1,205.57,205.75,14111.0,199.9817,200.108,199.5934,199.7681,14111.0
2020-07-02 11:10:00,205.8,205.86,205.37,205.82,6020.0,199.8167,199.8749,199.3992,199.8361,6020.0
2020-07-02 11:20:00,205.84,205.84,205.34,205.41,17307.0,199.8555,199.8555,199.3701,199.438,17307.0
2020-07-02 11:30:00,205.49,205.96,205.47,205.87,11402.0,199.5157,199.972,199.4963,199.8846,11402.0
2020-07-02 11:40:00,205.78,206.27,205.78,206.17,17166.0,199.7973,200.273,199.7973,200.1759,17166.0
2020-07-02 11:50:00,206.26,206.34,206.12,206.29,12271.0,200.2633,200.341,200.1274,200.2924,12271.0
2020-07-02 12:00:00,206.14,206.19,205.8,206.18,8882.0,200.1468,200.1953,199.8167,200.1856,8882.0
2020-07-02 12:10:00,206.24,206.32,206.01,206.22,12441.0,200.2439,200.3216,200.0206,200.2245,12441.0
2020-07-02 12:20:00,206.31,206.43,206.24,206.43,8214.0,200.3119,200.4284,200.2439,200.4284,8214.0
2020-07-02 12:30:00,206.41,206.46,206.25,206.39,13385.0,200.4089,200.4575,200.2536,200.3895,13385.0
2020-07-02 12:40:00,206.32,206.47,206.31,206.4,13078.0,200.3216,200.4672,200.3119,200.3992,13078.0
2020-07-02 12:50:00,206.37,206.43,206.16,206.42,14584.0,200.3701,200.4284,200.1662,200.4187,14584.0
2020-07-02 13:00:00,206.32,206.45,206.27,206.43,12696.0,200.3216,200.4478,200.273,200.4284,12696.0
2020-07-02 13:10:00,206.39,206.45,206.3,206.32,13588.0,200.3895,200.4478,200.3021,200.3216,13588.0
2020-07-02 13:20:00,206.43,206.59,206.4,206.52,4777.0,200.4284,200.5837,200.3992,200.5157,4777.0
2020-07-02 13:30:00,206.54,206.66,206.52,206.54,9607.0,200.5352,200.6517,200.5157,200.5352,9607.0
2020-07-02 13:40:00,206.67,206.72,206.52,206.72,16282.0,200.6614,200.7099,200.5157,200.7099,16282.0
2020-07-02 13:50:00,206.7,206.7,206.3,206.39,9105.0,200.6905,200.6905,200.3021,200.3895,9105.0
2020-07-02 14:00:00,206.35,206.51,206.23,206.36,3445.0,200.3507,200.506,200.2342,200.3604,3445.0
2020-07-02 14:10:00,206.27,206.47,206.27,206.45,6317.0,200.273,200.4672,200.273,200.4478,6317.0
2020-07-02 14:20:00,206.44,206.72,206.39,206.65,10587.0,200.4381,200.7099,200.3895,200.642,10587.0
2020-07-02 14:30:00,206.67,206.8,206.64,206.74,10091.0,200.6614,200.7876,200.6323,200.7294,10091.0
2020-07-02 14:40:00,206.73,206.76,206.64,206.73,11299.0,200.7196,200.7488,200.6323,200.7196,11299.0
2020-07-02 14:50:00,206.75,206.82,206.61,206.7,15985.0,200.7391,200.807,200.6031,200.6905,15985.0
2020-07-02 15:00:00,206.67,206.77,206.38,206.38,8167.0,200.6614,200.7585,200.3798,200.3798,8167.0
2020-07-02 15:10:00,206.34,206.35,206.18,206.24,21797.0,200.341,200.3507,200.1856,200.2439,21797.0
2020-07-02 15:20:00,206.25,206.43,206.12,206.17,10198.0,200.2536,200.4284,200.1274,200.1759,10198.0
2020-07-02 15:30:00,206.16,206.31,206.04,206.11,17915.0,200.1662,200.3119,200.0497,200.1177,17915.0
2020-07-02 15:40:00,206.03,206.03,205.74,205.75,30114.0,200.04,200.04,199.7584,199.7681,30114.0
2020-07-02 15:50:00,205.6,205.63,205.02,205.35,88248.0,199.6225,199.6516,199.0594,199.3798,88248.0
2020-07-06 09:30:00,208.31,208.47,208.03,208.03,59277.0,202.2537,202.4091,201.9818,201.9818,59277.0
2020-07-06 09:40:00,208.05,208.39,208.05,208.1,15200.0,202.0013,202.3314,202.0013,202.0498,15200.0
2020-07-06 09:50:00,208.2,208.73,208.04,208.69,16396.0,202.1469,202.6615,201.9916,202.6227,16396.0
2020-07-06 10:00:00,208.74,209.09,208.44,208.72,35094.0,202.6712,203.011,202.3799,202.6518,35094.0
2020-07-06 10:10:00,208.77,208.99,208.49,208.81,30075.0,202.7003,202.9139,202.4285,202.7392,30075.0
2020-07-06 10:20:00,208.79,208.95,208.6,208.89,8771.0,202.7198,202.8751,202.5353,202.8168,8771.0
2020-07-06 10:30:00,208.81,209.27,208.8,209.14,21525.0,202.7392,203.1858,202.7295,203.0596,21525.0
2020-07-06 10:40:00,209.17,209.43,208.97,209.43,6181.0,203.0887,203.3411,202.8945,203.3411,6181.0
2020-07-06 10:50:00,209.49,209.67,209.42,209.65,16290.0,203.3994,203.5742,203.3314,203.5547,16290.0
2020-07-06 11:00:00,209.64,209.83,209.58,209.8,9641.0,203.545,203.7295,203.4868,203.7004,9641.0
2020-07-06 11:10:00,209.83,210.07,209.79,209.97,10693.0,203.7295,203.9625,203.6907,203.8654,10693.0
2020-07-06 11:20:00,210.08,210.21,209.95,210.18,17367.0,203.9722,204.0985,203.846,204.0693,17367.0
2020-07-06 11:30:00,210.21,210.33,210.03,210.23,10120.0,204.0985,204.215,203.9237,204.1179,10120.0
2020-07-06 11:40:00,210.25,210.37,210.19,210.37,21268.0,204.1373,204.2538,204.079,204.2538,21268.0
2020-07-06 11:50:00,210.3,210.36,209.83,209.88,10032.0,204.1859,204.2441,203.7295,203.7781,10032.0
2020-07-06 12:00:00,209.87,209.95,209.53,209.63,6865.0,203.7684,203.846,203.4382,203.5353,6865.0
2020-07-06 12:10:00,209.67,209.84,209.54,209.61,7867.0,203.5742,203.7392,203.4479,203.5159,7867.0
2020-07-06 12:20:00,209.53,209.57,209.25,209.4,12648.0,203.4382,203.4771,203.1664,203.312,12648.0
2020-07-06 12:30:00,209.44,209.61,209.29,209.61,6998.0,203.3509,203.5159,203.2052,203.5159,6998.0
2020-07-06 12:40:00,209.59,209.82,209.58,209.77,9162.0,203.4965,203.7198,203.4868,203.6713,9162.0
2020-07-06 12:50:00,209.85,209.85,209.68,209.81,12602.0,203.7489,203.7489,203.5839,203.7101,12602.0
2020-07-06 13:00:00,209.76,209.8,209.56,209.56,11087.0,203.6616,203.7004,203.4674,203.4674,11087.0
2020-07-06 13:10:00,209.59,209.59,209.24,209.24,8146.0,203.4965,203.4965,203.1567,203.1567,8146.0
2020-07-06 13:20:00,209.23,209.61,209.19,209.6,14146.0,203.147,203.5159,203.1081,203.5062,14146.0
2020-07-06 13:30:00,209.63,209.73,209.48,209.56,7416.0,203.5353,203.6324,203.3897,203.4674,7416.0
2020-07-06 13:40:00,209.52,209.66,209.5,209.51,9558.0,203.4285,203.5645,203.4091,203.4188,9558.0
2020-07-06 13:50:00,209.33,209.46,209.28,209.42,6685.0,203.2441,203.3703,203.1955,203.3314,6685.0
2020-07-06 14:00:00,209.37,209.43,208.9,208.95,16241.0,203.2829,203.3411,202.8266,202.8751,16241.0
2020-07-06 14:10:00,209.0,209.04,208.61,208.71,9320.0,202.9236,202.9625,202.545,202.6421,9320.0
2020-07-06 14:20:00,208.71,208.93,208.6,208.93,10073.0,202.6421,202.8557,202.5353,202.8557,10073.0
2020-07-06 14:30:00,208.96,209.32,208.96,209.17,18265.0,202.8848,203.2343,202.8848,203.0887,18265.0
2020-07-06 14:40:00,209.25,209.25,208.98,209.03,14837.0,203.1664,203.1664,202.9042,202.9528,14837.0
2020-07-06 14:50:00,209.02,209.12,208.91,209.08,22415.0,202.9431,203.0402,202.8363,203.0013,22415.0
2020-07-06 15:00:00,208.98,209.21,208.65,208.74,51480.0,202.9042,203.1275,202.5838,202.6712,51480.0
2020-07-06 15:10:00,208.75,209.12,208.72,209.11,26526.0,202.6809,203.0402,202.6518,203.0304,26526.0
2020-07-06 15:20:00,209.09,209.25,208.99,209.23,240719.0,203.011,203.1664,202.9139,203.147,240719.0
2020-07-06 15:30:00,209.24,209.5,209.05,209.35,25454.0,203.1567,203.4091,202.9722,203.2635,25454.0
2020-07-06 15:40:00,209.45,209.74,209.34,209.74,16929.0,203.3606,203.6421,203.2538,203.6421,16929.0
2020-07-06 15:50:00,209.78,209.82,209.6,209.79,53226.0,203.681,203.7198,203.5062,203.6907,53226.0
2020-07-07 09:30:00,209.3,209.89,209.0,209.03,35853.0,203.2149,203.7878,202.9236,202.9528,35853.0
2020-07-07 09:40:00,209.11,210.36,209.11,210.27,15511.0,203.0304,204.2441,203.0304,204.1567,15511.0
2020-07-07 09:50:00,210.28,210.31,209.7,209.94,18708.0,204.1664,204.1956,203.6033,203.8363,18708.0
2020-07-07 10:00:00,209.93,210.34,209.84,210.32,30969.0,203.8266,204.2247,203.7392,204.2053,30969.0
2020-07-07 10:10:00,210.27,210.96,210.24,210.9,20162.0,204.1567,204.8267,204.1276,204.7684,20162.0
2020-07-07 10:20:00,211.0,211.0,210.76,210.83,364168.0,204.8655,204.8655,204.6325,204.7004,364168.0
2020-07-07 10:30:00,210.8,211.1,210.56,210.56,9403.0,204.6713,204.9626,204.4383,204.4383,9403.0
2020-07-07 10:40:00,210.57,210.79,210.45,210.75,8308.0,204.448,204.6616,204.3315,204.6228,8308.0
2020-07-07 10:50:00,210.75,211.16,210.75,211.0,15987.0,204.6228,205.0208,204.6228,204.8655,15987.0
2020-07-07 11:00:00,211.06,211.26,210.93,211.26,9247.0,204.9238,205.1179,204.7975,205.1179,9247.0
2020-07-07 11:10:00,211.25,211.44,211.25,211.41,15469.0,205.1082,205.2927,205.1082,205.2636,15469.0
2020-07-07 11:20:00,211.51,211.61,211.4,211.4,6884.0,205.3607,205.4578,205.2539,205.2539,6884.0
2020-07-07 11:30:00,211.5,211.5,210.88,210.93,11110.0,205.351,205.351,204.749,204.7975,11110.0
2020-07-07 11:40:00,211.01,211.11,210.94,211.11,10193.0,204.8752,204.9723,204.8072,204.9723,10193.0
2020-07-07 11:50:00,211.12,211.27,210.79,210.93,15361.0,204.982,205.1276,204.6616,204.7975,15361.0
2020-07-07 12:00:00,210.99,211.11,210.58,210.59,5203.0,204.8558,204.9723,204.4577,204.4674,5203.0
2020-07-07 12:10:00,210.62,210.62,210.33,210.49,13768.0,204.4965,204.4965,204.215,204.3703,13768.0
2020-07-07 12:20:00,210.53,210.61,210.19,210.4,12313.0,204.4092,204.4868,204.079,204.2829,12313.0
2020-07-07 12:30:00,210.4,210.61,210.32,210.5,12257.0,204.2829,204.4868,204.2053,204.38,12257.0
2020-07-07 12:40:00,210.45,210.49,210.1,210.41,19183.0,204.3315,204.3703,203.9917,204.2927,19183.0
2020-07-07 12:50:00,210.37,210.5,210.24,210.5,23073.0,204.2538,204.38,204.1276,204.38,23073.0
2020-07-07 13:00:00,210.57,210.58,209.87,209.95,7625.0,204.448,204.4577,203.7684,203.846,7625.0
2020-07-07 13:10:00,209.95,210.1,209.79,210.06,8728.0,203.846,203.9917,203.6907,203.9528,8728.0
2020-07-07 13:20:00,210.05,210.17,209.89,210.16,6214.0,203.9431,204.0596,203.7878,204.0499,6214.0
2020-07-07 13:30:00,210.06,210.28,210.01,210.13,10474.0,203.9528,204.1664,203.9043,204.0208,10474.0
2020-07-07 13:40:00,210.15,210.35,210.07,210.21,11635.0,204.0402,204.2344,203.9625,204.0985,11635.0
2020-07-07 13:50:00,210.22,210.27,209.85,209.99,14644.0,204.1082,204.1567,203.7489,203.8849,14644.0
2020-07-07 14:00:00,209.92,210.01,209.68,209.95,15684.0,203.8169,203.9043,203.5839,203.846,15684.0
2020-07-07 14:10:00,209.88,210.03,209.73,209.77,27076.0,203.7781,203.9237,203.6324,203.6713,27076.0
2020-07-07 14:20:00,209.79,209.8,209.51,209.54,20410.0,203.6907,203.7004,203.4188,203.4479,20410.0
2020-07-07 14:30:00,209.49,209.49,209.21,209.21,34750.0,203.3994,203.3994,203.1275,203.1275,34750.0
2020-07-07 14:40:00,209.21,209.47,209.2,209.3,13277.0,203.1275,203.38,203.1178,203.2149,13277.0
2020-07-07 14:50:00,209.31,209.53,209.12,209.53,18373.0,203.2246,203.4382,203.0402,203.4382,18373.0
2020-07-07 15:00:00,209.5,209.51,208.87,208.91,24649.0,203.4091,203.4188,202.7974,202.8363,24649.0
2020-07-07 15:10:00,208.95,209.07,208.67,208.94,15505.0,202.8751,202.9916,202.6032,202.8654,15505.0
2020-07-07 15:20:00,209.0,209.3,208.86,209.01,14836.0,202.9236,203.2149,202.7877,202.9334,14836.0
2020-07-07 15:30:00,209.08,209.26,208.94,209.04,13417.0,203.0013,203.1761,202.8654,202.9625,13417.0
2020-07-07 15:40:00,209.07,209.17,208.56,208.58,39419.0,202.9916,203.0887,202.4964,202.5159,39419.0
2020-07-07 15:50:00,208.54,208.6,207.9,208.05,22560.0,202.477,202.5353,201.8556,202.0013,22560.0
2020-07-08 09:30:00,209.21,210.0,209.04,209.89,39756.0,203.1275,203.8946,202.9625,203.7878,39756.0
2020-07-08 09:40:00,210.0,210.14,209.72,210.08,8883.0,203.8946,204.0305,203.6227,203.9722,8883.0
2020-07-08 09:50:00,209.87,210.33,209.87,210.2,14085.0,203.7684,204.215,203.7684,204.0888,14085.0
2020-07-08 10:00:00,210.31,210.31,210.01,210.09,9702.0,204.1956,204.1956,203.9043,203.982,9702.0
2020-07-08 10:10:00,210.12,210.37,209.98,210.2,15746.0,204.0111,204.2538,203.8752,204.0888,15746.0
2020-07-08 10:20:00,210.18,210.22,209.75,209.75,8230.0,204.0693,204.1082,203.6518,203.6518,8230.0
2020-07-08 10:30:00,209.74,210.11,209.73,210.06,7539.0,203.6421,204.0014,203.6324,203.9528,7539.0
2020-07-08 10:40:00,210.05,210.25,209.79,210.06,11344.0,203.9431,204.1373,203.6907,203.9528,11344.0
2020-07-08 10:50:00,210.09,210.23,210.02,210.21,12073.0,203.982,204.1179,203.914,204.0985,12073.0
2020-07-08 11:00:00,210.23,210.24,209.1,209.18,10699.0,204.1179,204.1276,203.0207,203.0984,10699.0
2020-07-08 11:10:00,209.27,209.49,208.7,208.71,7449.0,203.1858,203.3994,202.6324,202.6421,7449.0
2020-07-08 11:20:00,208.46,208.46,208.12,208.41,8663.0,202.3993,202.3993,202.0692,202.3508,8663.0
2020-07-08 11:30:00,208.63,209.03,208.57,209.03,8313.0,202.5644,202.9528,202.5061,202.9528,8313.0
2020-07-08 11:40:00,208.99,209.42,208.99,209.2,9184.0,202.9139,203.3314,202.9139,203.1178,9184.0
2020-07-08 11:50:00,209.21,209.45,209.09,209.41,11775.0,203.1275,203.3606,203.011,203.3217,11775.0
2020-07-08 12:00:00,209.41,209.69,209.34,209.59,11251.0,203.3217,203.5936,203.2538,203.4965,11251.0
2020-07-08 12:10:00,209.59,209.8,209.42,209.8,9690.0,203.4965,203.7004,203.3314,203.7004,9690.0
2020-07-08 12:20:00,209.72,209.78,209.57,209.68,9944.0,203.6227,203.681,203.4771,203.5839,9944.0
2020-07-08 12:30:00,209.65,209.76,209.65,209.75,93534.0,203.5547,203.6616,203.5547,203.6518,93534.0
2020-07-08 12:40:00,209.79,209.79,209.42,209.49,6415.0,203.6907,203.6907,203.3314,203.3994,6415.0
2020-07-08 12:50:00,209.52,210.04,209.44,210.02,9189.0,203.4285,203.9334,203.3509,203.914,9189.0
2020-07-08 13:00:00,210.02,210.09,209.88,210.0,13059.0,203.914,203.982,203.7781,203.8946,13059.0
2020-07-08 13:10:00,210.02,210.02,209.72,209.72,24369.0,203.914,203.914,203.6227,203.6227,24369.0
2020-07-08 13:20:00,209.71,209.75,209.13,209.4,14428.0,203.613,203.6518,203.0499,203.312,14428.0
2020-07-08 13:30:00,209.5,209.77,209.49,209.73,7719.0,203.4091,203.6713,203.3994,203.6324,7719.0
2020-07-08 13:40:00,209.68,209.69,209.42,209.6,9219.0,203.5839,203.5936,203.3314,203.5062,9219.0
2020-07-08 13:50:00,209.5,209.54,209.05,209.24,9774.0,203.4091,203.4479,202.9722,203.1567,9774.0
2020-07-08 14:00:00,209.19,209.52,208.95,209.09,6551.0,203.1081,203.4285,202.8751,203.011,6551.0
2020-07-08 14:10:00,209.07,209.41,209.06,209.41,18011.0,202.9916,203.3217,202.9819,203.3217,18011.0
2020-07-08 14:20:00,209.33,209.67,209.3,209.51,23264.0,203.2441,203.5742,203.2149,203.4188,23264.0
2020-07-08 14:30:00,209.51,209.57,209.3,209.44,15185.0,203.4188,203.4771,203.2149,203.3509,15185.0
2020-07-08 14:40:00,209.51,209.51,209.12,209.21,12297.0,203.4188,203.4188,203.0402,203.1275,12297.0
2020-07-08 14:50:00,209.28,209.69,209.07,209.68,22852.0,203.1955,203.5936,202.9916,203.5839,22852.0
2020-07-08 15:00:00,209.67,210.02,209.64,209.98,21257.0,203.5742,203.914,203.545,203.8752,21257.0
2020-07-08 15:10:00,210.05,210.29,210.02,210.25,20017.0,203.9431,204.1761,203.914,204.1373,20017.0
2020-07-08 15:20:00,210.26,210.47,210.19,210.24,24475.0,204.147,204.3509,204.079,204.1276,24475.0
2020-07-08 15:30:00,210.25,210.53,209.98,210.06,24135.0,204.1373,204.4092,203.8752,203.9528,24135.0
2020-07-08 15:40:00,210.11,210.32,210.05,210.15,26762.0,204.0014,204.2053,203.9431,204.0402,26762.0
2020-07-08 15:50:00,210.13,210.71,210.1,210.69,15703.0,204.0208,204.5839,203.9917,204.5645,15703.0
2020-07-09 09:30:00,212.03,212.18,210.97,211.27,58926.0,205.8656,206.0112,204.8364,205.1276,58926.0
2020-07-09 09:40:00,211.35,211.63,211.01,211.1,26690.0,205.2053,205.4772,204.8752,204.9626,26690.0
2020-07-09 09:50:00,211.35,211.86,211.34,211.76,7326.0,205.2053,205.7005,205.1956,205.6034,7326.0
2020-07-09 10:00:00,211.98,212.03,211.81,211.81,16673.0,205.817,205.8656,205.652,205.652,16673.0
2020-07-09 10:10:00,211.9,211.92,210.85,210.98,11685.0,205.7393,205.7588,204.7199,204.8461,11685.0
2020-07-09 10:20:00,210.98,211.4,210.91,211.2,46063.0,204.8461,205.2539,204.7781,205.0597,46063.0
2020-07-09 10:30:00,211.32,211.51,210.71,210.71,13667.0,205.1762,205.3607,204.5839,204.5839,13667.0
2020-07-09 10:40:00,210.7,210.72,209.85,210.06,23746.0,204.5742,204.5936,203.7489,203.9528,23746.0
2020-07-09 10:50:00,209.73,210.2,208.94,208.95,20402.0,203.6324,204.0888,202.8654,202.8751,20402.0
2020-07-09 11:00:00,209.01,209.3,208.34,209.3,50821.0,202.9334,203.2149,202.2828,203.2149,50821.0
2020-07-09 11:10:00,209.31,209.55,208.23,208.26,13053.0,203.2246,203.4577,202.176,202.2052,13053.0
2020-07-09 11:20:00,208.37,209.07,208.26,208.91,14449.0,202.312,202.9916,202.2052,202.8363,14449.0
2020-07-09 11:30:00,208.99,209.5,208.82,209.2,10144.0,202.9139,203.4091,202.7489,203.1178,10144.0
2020-07-09 11:40:00,209.08,209.25,208.56,209.22,11010.0,203.0013,203.1664,202.4964,203.1373,11010.0
2020-07-09 11:50:00,209.06,209.44,208.94,209.38,23213.0,202.9819,203.3509,202.8654,203.2926,23213.0
2020-07-09 12:00:00,209.33,210.09,209.28,210.0,10100.0,203.2441,203.982,203.1955,203.8946,10100.0
2020-07-09 12:10:00,210.2,210.23,209.94,210.05,2918.0,204.0888,204.1179,203.8363,203.9431,2918.0
2020-07-09 12:20:00,210.13,210.27,209.85,210.01,5781.0,204.0208,204.1567,203.7489,203.9043,5781.0
2020-07-09 12:30:00,209.97,210.09,209.84,209.91,8430.0,203.8654,203.982,203.7392,203.8072,8430.0
2020-07-09 12:40:00,210.06,210.51,210.02,210.48,5906.0,203.9528,204.3897,203.914,204.3606,5906.0
2020-07-09 12:50:00,210.42,210.53,210.25,210.4,10363.0,204.3024,204.4092,204.1373,204.2829,10363.0
2020-07-09 13:00:00,210.39,210.8,210.34,210.74,26300.0,204.2732,204.6713,204.2247,204.6131,26300.0
2020-07-09 13:10:00,210.82,211.09,210.72,210.91,8424.0,204.6907,204.9529,204.5936,204.7781,8424.0
2020-07-09 13:20:00,210.92,210.92,210.66,210.85,18622.0,204.7878,204.7878,204.5354,204.7199,18622.0
2020-07-09 13:30:00,210.89,210.9,210.75,210.8,11305.0,204.7587,204.7684,204.6228,204.6713,11305.0
2020-07-09 13:40:00,210.9,210.96,210.52,210.65,6820.0,204.7684,204.8267,204.3995,204.5257,6820.0
2020-07-09 13:50:00,210.65,210.65,210.28,210.42,10217.0,204.5257,204.5257,204.1664,204.3024,10217.0
2020-07-09 14:00:00,210.3,210.82,210.3,210.8,19907.0,204.1859,204.6907,204.1859,204.6713,19907.0
2020-07-09 14:10:00,210.84,211.25,210.74,211.21,10710.0,204.7102,205.1082,204.6131,205.0694,10710.0
2020-07-09 14:20:00,211.28,211.33,211.13,211.31,12518.0,205.1374,205.1859,204.9917,205.1665,12518.0
2020-07-09 14:30:00,211.29,211.31,211.07,211.21,13365.0,205.1471,205.1665,204.9335,205.0694,13365.0
2020-07-09 14:40:00,211.23,211.43,211.15,211.4,2324.0,205.0888,205.283,205.0111,205.2539,2324.0
2020-07-09 14:50:00,211.38,211.67,211.27,211.67,28597.0,205.2345,205.516,205.1276,205.516,28597.0
2020-07-09 15:00:00,211.67,211.86,211.62,211.8,9548.0,205.516,205.7005,205.4675,205.6422,9548.0
2020-07-09 15:10:00,211.76,212.13,211.62,211.87,15244.0,205.6034,205.9626,205.4675,205.7102,15244.0
2020-07-09 15:20:00,211.84,211.84,211.01,211.02,15412.0,205.6811,205.6811,204.8752,204.8849,15412.0
2020-07-09 15:30:00,211.08,211.15,210.6,211.13,18651.0,204.9432,205.0111,204.4771,204.9917,18651.0
2020-07-09 15:40:00,211.09,211.91,210.84,211.65,13181.0,204.9529,205.749,204.7102,205.4966,13181.0
2020-07-09 15:50:00,211.51,211.77,211.29,211.57,16965.0,205.3607,205.6131,205.1471,205.4189,16965.0
2020-07-10 09:30:00,211.46,211.68,210.07,210.65,23998.0,205.3121,205.5257,203.9625,204.5257,23998.0
2020-07-10 09:40:00,210.63,211.01,210.41,210.62,34857.0,204.5063,204.8752,204.2927,204.4965,34857.0
2020-07-10 09:50:00,210.76,210.77,210.01,210.41,18500.0,204.6325,204.6422,203.9043,204.2927,18500.0
2020-07-10 10:00:00,210.24,210.24,209.36,210.01,16631.0,204.1276,204.1276,203.2732,203.9043,16631.0
2020-07-10 10:10:00,210.16,210.79,210.16,210.45,11565.0,204.0499,204.6616,204.0499,204.3315,11565.0
2020-07-10 10:20:00,210.47,210.93,210.37,210.93,10222.0,204.3509,204.7975,204.2538,204.7975,10222.0
2020-07-10 10:30:00,210.99,211.03,210.74,210.74,11707.0,204.8558,204.8946,204.6131,204.6131,11707.0
2020-07-10 10:40:00,210.98,211.21,210.65,210.7,21042.0,204.8461,205.0694,204.5257,204.5742,21042.0
2020-07-10 10:50:00,210.79,211.0,210.61,210.91,12726.0,204.6616,204.8655,204.4868,204.7781,12726.0
2020-07-10 11:00:00,210.91,210.91,210.53,210.79,7537.0,204.7781,204.7781,204.4092,204.6616,7537.0
2020-07-10 11:10:00,210.92,211.08,210.82,210.94,14050.0,204.7878,204.9432,204.6907,204.8072,14050.0
2020-07-10 11:20:00,211.0,211.11,210.9,210.92,11147.0,204.8655,204.9723,204.7684,204.7878,11147.0
2020-07-10 11:30:00,210.87,211.2,210.76,211.13,8963.0,204.7393,205.0597,204.6325,204.9917,8963.0
2020-07-10 11:40:00,211.19,211.36,211.19,211.21,8009.0,205.05,205.215,205.05,205.0694,8009.0
2020-07-10 11:50:00,211.22,211.37,211.11,211.33,12138.0,205.0791,205.2247,204.9723,205.1859,12138.0
2020-07-10 12:00:00,211.24,211.39,211.23,211.35,7491.0,205.0985,205.2442,205.0888,205.2053,7491.0
2020-07-10 12:10:00,211.37,211.43,211.2,211.2,5981.0,205.2247,205.283,205.0597,205.0597,5981.0
2020-07-10 12:20:00,211.16,211.16,210.83,210.88,4867.0,205.0208,205.0208,204.7004,204.749,4867.0
2020-07-10 12:30:00,210.88,211.04,210.88,210.94,4481.0,204.749,204.9043,204.749,204.8072,4481.0
2020-07-10 12:40:00,210.92,211.23,210.75,211.18,11915.0,204.7878,205.0888,204.6228,205.0403,11915.0
2020-07-10 12:50:00,211.13,211.22,211.05,211.22,5870.0,204.9917,205.0791,204.914,205.0791,5870.0
2020-07-10 13:00:00,211.24,211.36,211.08,211.36,14004.0,205.0985,205.215,204.9432,205.215,14004.0
2020-07-10 13:10:00,211.32,211.42,211.28,211.39,8370.0,205.1762,205.2733,205.1374,205.2442,8370.0
2020-07-10 13:20:00,211.44,211.66,211.38,211.62,3669.0,205.2927,205.5063,205.2345,205.4675,3669.0
2020-07-10 13:30:00,211.59,211.6,211.28,211.56,15539.0,205.4383,205.4481,205.1374,205.4092,15539.0
2020-07-10 13:40:00,211.5,211.73,211.5,211.73,13915.0,205.351,205.5743,205.351,205.5743,13915.0
2020-07-10 13:50:00,211.73,211.85,211.63,211.64,15963.0,205.5743,205.6908,205.4772,205.4869,15963.0
2020-07-10 14:00:00,211.73,211.78,211.58,211.58,5714.0,205.5743,205.6228,205.4286,205.4286,5714.0
2020-07-10 14:10:00,211.61,211.66,211.53,211.56,10206.0,205.4578,205.5063,205.3801,205.4092,10206.0
2020-07-10 14:20:00,211.56,211.58,211.38,211.5,11317.0,205.4092,205.4286,205.2345,205.351,11317.0
2020-07-10 14:30:00,211.47,211.74,211.46,211.73,18026.0,205.3218,205.584,205.3121,205.5743,18026.0
2020-07-10 14:40:00,211.69,211.93,211.68,211.84,10651.0,205.5354,205.7685,205.5257,205.6811,10651.0
2020-07-10 14:50:00,211.83,212.0,211.78,211.98,13471.0,205.6714,205.8364,205.6228,205.817,13471.0
2020-07-10 15:00:00,211.84,212.08,211.74,211.99,15689.0,205.6811,205.9141,205.584,205.8267,15689.0
2020-07-10 15:10:00,212.03,212.27,211.98,212.24,44999.0,205.8656,206.0986,205.817,206.0694,44999.0
2020-07-10 15:20:00,212.21,212.37,212.2,212.31,10817.0,206.0403,206.1957,206.0306,206.1374,10817.0
2020-07-10 15:30:00,212.28,212.53,212.15,212.28,13809.0,206.1083,206.351,205.9821,206.1083,13809.0
2020-07-10 15:40:00,212.23,212.46,212.08,212.43,16968.0,206.0597,206.2831,205.9141,206.2539,16968.0
2020-07-10 15:50:00,212.61,212.72,212.38,212.58,27986.0,206.4287,206.5355,206.2054,206.3996,27986.0
2020-07-13 09:30:00,214.24,215.01,214.24,214.83,106739.0,208.0113,208.7589,208.0113,208.5841,106739.0
2020-07-13 09:40:00,214.96,215.34,214.8,215.03,30406.0,208.7104,209.0793,208.555,208.7783,30406.0
2020-07-13 09:50:00,215.02,215.2,214.72,214.98,14001.0,208.7686,208.9434,208.4773,208.7298,14001.0
2020-07-13 10:00:00,214.72,215.01,214.3,215.01,5084.0,208.4773,208.7589,208.0696,208.7589,5084.0
2020-07-13 10:10:00,215.11,215.18,214.89,214.96,17070.0,208.856,208.924,208.6424,208.7104,17070.0
2020-07-13 10:20:00,214.91,215.37,214.91,215.36,11304.0,208.6618,209.1084,208.6618,209.0987,11304.0
2020-07-13 10:30:00,215.35,215.43,214.97,215.19,12584.0,209.089,209.1667,208.7201,208.9337,12584.0
2020-07-13 10:40:00,215.3,215.51,215.02,215.49,13770.0,209.0405,209.2444,208.7686,209.225,13770.0
2020-07-13 10:50:00,215.49,215.87,215.28,215.86,8902.0,209.225,209.5939,209.0211,209.5842,8902.0
2020-07-13 11:00:00,215.79,216.2,215.73,215.89,12163.0,209.5162,209.9143,209.458,209.6133,12163.0
2020-07-13 11:10:00,216.05,216.19,215.96,216.15,9809.0,209.7687,209.9046,209.6813,209.8658,9809.0
2020-07-13 11:20:00,216.13,216.4,215.89,216.28,9377.0,209.8464,210.1085,209.6133,209.992,9377.0
2020-07-13 11:30:00,216.29,216.4,216.2,216.31,9809.0,210.0017,210.1085,209.9143,210.0211,9809.0
2020-07-13 11:40:00,216.33,216.33,215.72,215.81,21298.0,210.0405,210.0405,209.4483,209.5357,21298.0
2020-07-13 11:50:00,215.86,215.97,215.69,215.95,14308.0,209.5842,209.691,209.4191,209.6716,14308.0
2020-07-13 12:00:00,215.98,216.12,215.94,216.08,45864.0,209.7007,209.8366,209.6619,209.7978,45864.0
2020-07-13 12:10:00,216.04,216.05,215.78,216.0,7552.0,209.759,209.7687,209.5065,209.7201,7552.0
2020-07-13 12:20:00,216.0,216.16,215.94,215.96,11139.0,209.7201,209.8755,209.6619,209.6813,11139.0
2020-07-13 12:30:00,215.98,215.98,215.73,215.79,7253.0,209.7007,209.7007,209.458,209.5162,7253.0
2020-07-13 12:40:00,215.87,215.87,215.43,215.43,7170.0,209.5939,209.5939,209.1667,209.1667,7170.0
2020-07-13 12:50:00,215.48,215.48,215.0,215.0,8116.0,209.2153,209.2153,208.7492,208.7492,8116.0
2020-07-13 13:00:00,215.03,215.39,214.97,215.21,14273.0,208.7783,209.1279,208.7201,208.9531,14273.0
2020-07-13 13:10:00,215.28,215.53,215.08,215.53,21268.0,209.0211,209.2638,208.8269,209.2638,21268.0
2020-07-13 13:20:00,215.53,215.81,215.52,215.79,21748.0,209.2638,209.5357,209.2541,209.5162,21748.0
2020-07-13 13:30:00,215.86,215.96,215.69,215.73,20263.0,209.5842,209.6813,209.4191,209.458,20263.0
2020-07-13 13:40:00,215.58,215.63,215.04,215.09,8471.0,209.3123,209.3609,208.788,208.8366,8471.0
2020-07-13 13:50:00,215.13,215.15,214.86,214.86,5347.0,208.8754,208.8948,208.6133,208.6133,5347.0
2020-07-13 14:00:00,214.82,214.97,213.25,213.34,36959.0,208.5744,208.7201,207.0501,207.1375,36959.0
2020-07-13 14:10:00,213.37,213.85,213.11,213.8,13101.0,207.1666,207.6326,206.9142,207.5841,13101.0
2020-07-13 14:20:00,213.86,213.87,212.5,212.58,38341.0,207.6423,207.6521,206.3219,206.3996,38341.0
2020-07-13 14:30:00,212.61,212.65,211.8,212.49,41224.0,206.4287,206.4675,205.6422,206.3122,41224.0
2020-07-13 14:40:00,212.53,213.11,212.46,213.07,26097.0,206.351,206.9142,206.2831,206.8753,26097.0
2020-07-13 14:50:00,213.07,213.43,213.03,213.17,7521.0,206.8753,207.2249,206.8365,206.9724,7521.0
2020-07-13 15:00:00,213.3,213.3,211.23,211.33,28885.0,207.0986,207.0986,205.0888,205.1859,28885.0
2020-07-13 15:10:00,211.36,211.83,210.98,211.05,15453.0,205.215,205.6714,204.8461,204.914,15453.0
2020-07-13 15:20:00,211.06,211.19,210.09,210.22,20553.0,204.9238,205.05,203.982,204.1082,20553.0
2020-07-13 15:30:00,210.37,210.38,208.44,209.1,64255.0,204.2538,204.2635,202.3799,203.0207,64255.0
2020-07-13 15:40:00,209.11,210.08,208.69,208.7,23810.0,203.0304,203.9722,202.6227,202.6324,23810.0
2020-07-13 15:50:00,208.51,208.73,207.72,208.22,43692.0,202.4479,202.6615,201.6809,202.1663,43692.0
2020-07-14 09:30:00,207.09,208.58,206.66,208.48,76675.0,201.0692,202.5159,200.6517,202.4188,76675.0
2020-07-14 09:40:00,208.67,209.35,207.3,207.31,33255.0,202.6032,203.2635,201.2731,201.2828,33255.0
2020-07-14 09:50:00,207.27,207.39,205.15,206.67,42383.0,201.2439,201.3605,199.1856,200.6614,42383.0
2020-07-14 10:00:00,206.62,206.85,205.49,205.5,23171.0,200.6128,200.8362,199.5157,199.5254,23171.0
2020-07-14 10:10:00,205.59,205.99,204.62,205.18,47443.0,199.6128,200.0012,198.671,199.2147,47443.0
2020-07-14 10:20:00,205.2,206.46,205.2,206.46,67594.0,199.2341,200.4575,199.2341,200.4575,67594.0
2020-07-14 10:30:00,206.67,207.78,206.66,206.69,24907.0,200.6614,201.7391,200.6517,200.6808,24907.0
2020-07-14 10:40:00,206.74,208.06,206.74,207.92,20517.0,200.7294,202.011,200.7294,201.875,20517.0
2020-07-14 10:50:00,208.03,208.39,207.25,207.25,10742.0,201.9818,202.3314,201.2245,201.2245,10742.0
2020-07-14 11:00:00,207.33,207.66,206.58,207.28,16276.0,201.3022,201.6226,200.574,201.2537,16276.0
2020-07-14 11:10:00,207.46,207.87,207.21,207.87,11578.0,201.4284,201.8265,201.1857,201.8265,11578.0
2020-07-14 11:20:00,207.79,208.05,207.61,207.81,13995.0,201.7488,202.0013,201.5741,201.7682,13995.0
2020-07-14 11:30:00,207.82,208.5,207.59,208.29,33431.0,201.778,202.4382,201.5546,202.2343,33431.0
2020-07-14 11:40:00,208.36,208.84,208.35,208.63,31898.0,202.3023,202.7683,202.2925,202.5644,31898.0
2020-07-14 11:50:00,208.55,208.8,207.99,208.19,9043.0,202.4867,202.7295,201.943,202.1372,9043.0
2020-07-14 12:00:00,208.26,208.28,207.82,207.82,11233.0,202.2052,202.2246,201.778,201.778,11233.0
2020-07-14 12:10:00,208.01,208.76,207.87,208.71,8932.0,201.9624,202.6906,201.8265,202.6421,8932.0
2020-07-14 12:20:00,208.65,208.96,208.33,208.35,27568.0,202.5838,202.8848,202.2731,202.2925,27568.0
2020-07-14 12:30:00,208.51,208.72,208.36,208.69,11251.0,202.4479,202.6518,202.3023,202.6227,11251.0
2020-07-14 12:40:00,208.73,208.75,208.17,208.64,12566.0,202.6615,202.6809,202.1178,202.5741,12566.0
2020-07-14 12:50:00,208.49,208.5,207.58,207.78,9247.0,202.4285,202.4382,201.5449,201.7391,9247.0
2020-07-14 13:00:00,207.8,207.8,207.04,207.21,6456.0,201.7585,201.7585,201.0206,201.1857,6456.0
2020-07-14 13:10:00,207.13,207.95,207.13,207.76,10061.0,201.108,201.9042,201.108,201.7197,10061.0
2020-07-14 13:20:00,207.76,208.24,207.75,207.99,16654.0,201.7197,202.1857,201.71,201.943,16654.0
2020-07-14 13:30:00,208.02,208.71,208.01,208.68,24141.0,201.9721,202.6421,201.9624,202.613,24141.0
2020-07-14 13:40:00,208.62,208.94,208.54,208.94,10636.0,202.5547,202.8654,202.477,202.8654,10636.0
2020-07-14 13:50:00,208.9,209.4,208.62,208.82,14097.0,202.8266,203.312,202.5547,202.7489,14097.0
2020-07-14 14:00:00,208.89,209.51,208.62,209.03,16070.0,202.8168,203.4188,202.5547,202.9528,16070.0
2020-07-14 14:10:00,208.94,209.56,208.94,209.5,11442.0,202.8654,203.4674,202.8654,203.4091,11442.0
2020-07-14 14:20:00,209.46,209.82,209.37,209.6,13153.0,203.3703,203.7198,203.2829,203.5062,13153.0
2020-07-14 14:30:00,209.68,209.69,209.0,209.0,14870.0,203.5839,203.5936,202.9236,202.9236,14870.0
2020-07-14 14:40:00,209.08,209.43,208.83,208.83,14489.0,203.0013,203.3411,202.7586,202.7586,14489.0
2020-07-14 14:50:00,208.89,209.59,208.89,209.39,6908.0,202.8168,203.4965,202.8168,203.3023,6908.0
2020-07-14 15:00:00,209.39,209.43,208.48,208.49,32854.0,203.3023,203.3411,202.4188,202.4285,32854.0
2020-07-14 15:10:00,208.58,208.63,207.98,208.25,13497.0,202.5159,202.5644,201.9333,202.1955,13497.0
2020-07-14 15:20:00,208.38,209.46,208.38,209.19,35628.0,202.3217,203.3703,202.3217,203.1081,35628.0
2020-07-14 15:30:00,209.27,209.55,209.11,209.55,20448.0,203.1858,203.4577,203.0304,203.4577,20448.0
2020-07-14 15:40:00,209.51,210.14,209.5,210.14,21195.0,203.4188,204.0305,203.4091,204.0305,21195.0
2020-07-14 15:50:00,210.16,210.89,210.16,210.7,34628.0,204.0499,204.7587,204.0499,204.5742,34628.0
2020-07-15 09:30:00,212.88,212.88,211.74,211.97,68628.0,206.6908,206.6908,205.584,205.8073,68628.0
2020-07-15 09:40:00,211.84,213.18,211.72,212.79,17829.0,205.6811,206.9821,205.5646,206.6035,17829.0
2020-07-15 09:50:00,212.88,212.9,211.92,212.11,19294.0,206.6908,206.7103,205.7588,205.9432,19294.0
2020-07-15 10:00:00,212.26,212.53,211.89,212.28,22128.0,206.0889,206.351,205.7296,206.1083,22128.0
2020-07-15 10:10:00,212.27,212.34,211.87,212.25,13939.0,206.0986,206.1665,205.7102,206.0792,13939.0
2020-07-15 10:20:00,212.33,212.72,212.26,212.58,17782.0,206.1568,206.5355,206.0889,206.3996,17782.0
2020-07-15 10:30:00,212.66,212.81,212.44,212.59,11416.0,206.4772,206.6229,206.2636,206.4093,11416.0
2020-07-15 10:40:00,212.67,213.0,212.67,213.0,7924.0,206.4869,206.8074,206.4869,206.8074,7924.0
2020-07-15 10:50:00,213.01,213.01,212.03,212.03,11565.0,206.8171,206.8171,205.8656,205.8656,11565.0
2020-07-15 11:00:00,212.2,212.23,210.82,211.32,21687.0,206.0306,206.0597,204.6907,205.1762,21687.0
2020-07-15 11:10:00,211.36,211.58,211.08,211.26,22278.0,205.215,205.4286,204.9432,205.1179,22278.0
2020-07-15 11:20:00,211.27,211.7,210.68,211.6,18619.0,205.1276,205.5451,204.5548,205.4481,18619.0
2020-07-15 11:30:00,211.57,211.74,210.89,210.9,16104.0,205.4189,205.584,204.7587,204.7684,16104.0
2020-07-15 11:40:00,210.89,211.15,210.17,210.3,9623.0,204.7587,205.0111,204.0596,204.1859,9623.0
2020-07-15 11:50:00,210.32,210.85,209.94,209.94,9391.0,204.2053,204.7199,203.8363,203.8363,9391.0
2020-07-15 12:00:00,209.94,210.09,209.64,209.92,13623.0,203.8363,203.982,203.545,203.8169,13623.0
2020-07-15 12:10:00,209.89,210.52,209.66,210.51,13472.0,203.7878,204.3995,203.5645,204.3897,13472.0
2020-07-15 12:20:00,210.51,210.75,210.09,210.67,17263.0,204.3897,204.6228,203.982,204.5451,17263.0
2020-07-15 12:30:00,210.68,210.68,210.06,210.2,14395.0,204.5548,204.5548,203.9528,204.0888,14395.0
2020-07-15 12:40:00,210.31,211.02,210.31,210.97,5785.0,204.1956,204.8849,204.1956,204.8364,5785.0
2020-07-15 12:50:00,211.05,211.22,210.96,211.17,5866.0,204.914,205.0791,204.8267,205.0306,5866.0
2020-07-15 13:00:00,211.17,211.32,210.72,211.24,7965.0,205.0306,205.1762,204.5936,205.0985,7965.0
2020-07-15 13:10:00,211.37,211.47,211.15,211.23,7666.0,205.2247,205.3218,205.0111,205.0888,7666.0
2020-07-15 13:20:00,211.24,211.25,210.96,211.23,99336.0,205.0985,205.1082,204.8267,205.0888,99336.0
2020-07-15 13:30:00,211.21,211.6,211.21,211.42,8582.0,205.0694,205.4481,205.0694,205.2733,8582.0
2020-07-15 13:40:00,211.38,211.61,211.34,211.39,20288.0,205.2345,205.4578,205.1956,205.2442,20288.0
2020-07-15 13:50:00,211.42,211.55,211.17,211.2,8612.0,205.2733,205.3995,205.0306,205.0597,8612.0
2020-07-15 14:00:00,211.13,212.15,211.0,211.9,10461.0,204.9917,205.9821,204.8655,205.7393,10461.0
2020-07-15 14:10:00,212.0,212.14,211.9,212.0,15584.0,205.8364,205.9724,205.7393,205.8364,15584.0
2020-07-15 14:20:00,211.93,212.08,211.77,212.06,17348.0,205.7685,205.9141,205.6131,205.8947,17348.0
2020-07-15 14:30:00,212.06,212.26,211.97,212.05,10011.0,205.8947,206.0889,205.8073,205.885,10011.0
2020-07-15 14:40:00,212.12,212.14,211.79,211.9,16411.0,205.9529,205.9724,205.6325,205.7393,16411.0
2020-07-15 14:50:00,211.84,211.84,211.18,211.27,6492.0,205.6811,205.6811,205.0403,205.1276,6492.0
2020-07-15 15:00:00,211.24,211.59,211.03,211.11,17486.0,205.0985,205.4383,204.8946,204.9723,17486.0
2020-07-15 15:10:00,210.91,211.17,210.69,211.17,19060.0,204.7781,205.0306,204.5645,205.0306,19060.0
2020-07-15 15:20:00,211.28,211.71,211.13,211.63,10841.0,205.1374,205.5549,204.9917,205.4772,10841.0
2020-07-15 15:30:00,211.71,211.98,211.7,211.81,20544.0,205.5549,205.817,205.5451,205.652,20544.0
2020-07-15 15:40:00,211.88,212.25,211.63,212.2,32807.0,205.7199,206.0792,205.4772,206.0306,32807.0
2020-07-15 15:50:00,212.0,212.0,211.51,212.0,25812.0,205.8364,205.8364,205.3607,205.8364,25812.0
2020-07-16 09:30:00,209.92,210.6,209.71,210.45,40147.0,203.8169,204.4771,203.613,204.3315,40147.0
2020-07-16 09:40:00,210.6,210.6,209.92,210.24,10817.0,204.4771,204.4771,203.8169,204.1276,10817.0
2020-07-16 09:50:00,210.16,210.59,209.99,210.06,10338.0,204.0499,204.4674,203.8849,203.9528,10338.0
2020-07-16 10:00:00,209.97,209.97,209.19,209.4,7711.0,203.8654,203.8654,203.1081,203.312,7711.0
2020-07-16 10:10:00,209.49,209.89,209.29,209.5,10847.0,203.3994,203.7878,203.2052,203.4091,10847.0
2020-07-16 10:20:00,209.4,209.72,209.08,209.67,14359.0,203.312,203.6227,203.0013,203.5742,14359.0
2020-07-16 10:30:00,209.61,209.8,209.42,209.61,7061.0,203.5159,203.7004,203.3314,203.5159,7061.0
2020-07-16 10:40:00,209.56,210.0,209.56,209.71,9233.0,203.4674,203.8946,203.4674,203.613,9233.0
2020-07-16 10:50:00,209.5,209.71,208.89,209.01,27631.0,203.4091,203.613,202.8168,202.9334,27631.0
2020-07-16 11:00:00,208.92,208.92,208.48,208.7,8912.0,202.846,202.846,202.4188,202.6324,8912.0
2020-07-16 11:10:00,208.64,208.88,208.41,208.62,12936.0,202.5741,202.8071,202.3508,202.5547,12936.0
2020-07-16 11:20:00,208.66,209.11,208.62,208.94,7394.0,202.5935,203.0304,202.5547,202.8654,7394.0
2020-07-16 11:30:00,208.93,209.05,208.79,209.0,22140.0,202.8557,202.9722,202.7198,202.9236,22140.0
2020-07-16 11:40:00,209.07,209.11,208.75,208.8,9115.0,202.9916,203.0304,202.6809,202.7295,9115.0
2020-07-16 11:50:00,208.96,209.27,208.88,209.27,9627.0,202.8848,203.1858,202.8071,203.1858,9627.0
2020-07-16 12:00:00,209.33,209.51,209.16,209.3,8985.0,203.2441,203.4188,203.079,203.2149,8985.0
2020-07-16 12:10:00,209.4,209.55,209.16,209.26,8168.0,203.312,203.4577,203.079,203.1761,8168.0
2020-07-16 12:20:00,209.11,209.27,208.95,209.14,11717.0,203.0304,203.1858,202.8751,203.0596,11717.0
2020-07-16 12:30:00,209.13,209.48,209.12,209.41,11996.0,203.0499,203.3897,203.0402,203.3217,11996.0
2020-07-16 12:40:00,209.44,209.76,209.44,209.69,38052.0,203.3509,203.6616,203.3509,203.5936,38052.0
2020-07-16 12:50:00,209.55,209.76,209.48,209.49,5842.0,203.4577,203.6616,203.3897,203.3994,5842.0
2020-07-16 13:00:00,209.52,209.96,209.46,209.95,9319.0,203.4285,203.8557,203.3703,203.846,9319.0
2020-07-16 13:10:00,209.93,210.37,209.92,210.21,16326.0,203.8266,204.2538,203.8169,204.0985,16326.0
2020-07-16 13:20:00,210.23,210.4,210.12,210.37,9799.0,204.1179,204.2829,204.0111,204.2538,9799.0
2020-07-16 13:30:00,210.33,210.38,210.05,210.12,11058.0,204.215,204.2635,203.9431,204.0111,11058.0
2020-07-16 13:40:00,210.12,210.26,209.83,210.26,10051.0,204.0111,204.147,203.7295,204.147,10051.0
2020-07-16 13:50:00,210.2,210.34,209.98,210.01,10191.0,204.0888,204.2247,203.8752,203.9043,10191.0
2020-07-16 14:00:00,209.94,210.39,209.94,210.32,11112.0,203.8363,204.2732,203.8363,204.2053,11112.0
2020-07-16 14:10:00,210.3,210.45,210.25,210.34,28943.0,204.1859,204.3315,204.1373,204.2247,28943.0
2020-07-16 14:20:00,210.29,210.58,210.29,210.46,6988.0,204.1761,204.4577,204.1761,204.3412,6988.0
2020-07-16 14:30:00,210.56,210.64,210.42,210.49,8022.0,204.4383,204.516,204.3024,204.3703,8022.0
2020-07-16 14:40:00,210.5,210.64,209.98,209.99,9557.0,204.38,204.516,203.8752,203.8849,9557.0
2020-07-16 14:50:00,210.0,210.12,209.7,209.71,13805.0,203.8946,204.0111,203.6033,203.613,13805.0
2020-07-16 15:00:00,209.76,210.11,209.68,210.03,9419.0,203.6616,204.0014,203.5839,203.9237,9419.0
2020-07-16 15:10:00,209.99,210.15,209.75,210.13,23152.0,203.8849,204.0402,203.6518,204.0208,23152.0
2020-07-16 15:20:00,210.08,210.53,210.07,210.53,8470.0,203.9722,204.4092,203.9625,204.4092,8470.0
2020-07-16 15:30:00,210.45,210.92,210.45,210.83,18701.0,204.3315,204.7878,204.3315,204.7004,18701.0
2020-07-16 15:40:00,210.79,210.83,210.32,210.42,17792.0,204.6616,204.7004,204.2053,204.3024,17792.0
2020-07-16 15:50:00,210.31,210.38,210.0,210.26,12548.0,204.1956,204.2635,203.8946,204.147,12548.0
2020-07-17 09:30:00,211.16,211.16,210.76,210.85,35138.0,205.0208,205.0208,204.6325,204.7199,35138.0
2020-07-17 09:40:00,210.77,210.77,209.74,209.97,14172.0,204.6422,204.6422,203.6421,203.8654,14172.0
2020-07-17 09:50:00,210.01,210.47,210.01,210.4,8379.0,203.9043,204.3509,203.9043,204.2829,8379.0
2020-07-17 10:00:00,210.35,210.45,209.91,210.3,14534.0,204.2344,204.3315,203.8072,204.1859,14534.0
2020-07-17 10:10:00,210.12,210.36,210.07,210.2,10342.0,204.0111,204.2441,203.9625,204.0888,10342.0
2020-07-17 10:20:00,209.97,210.15,209.31,209.47,12041.0,203.8654,204.0402,203.2246,203.38,12041.0
2020-07-17 10:30:00,209.56,209.78,209.35,209.7,15260.0,203.4674,203.681,203.2635,203.6033,15260.0
2020-07-17 10:40:00,209.69,209.98,209.58,209.91,6738.0,203.5936,203.8752,203.4868,203.8072,6738.0
2020-07-17 10:50:00,210.01,210.27,209.98,210.25,9002.0,203.9043,204.1567,203.8752,204.1373,9002.0
2020-07-17 11:00:00,210.23,210.51,210.21,210.51,4016.0,204.1179,204.3897,204.0985,204.3897,4016.0
2020-07-17 11:10:00,210.63,210.65,210.38,210.44,4387.0,204.5063,204.5257,204.2635,204.3218,4387.0
2020-07-17 11:20:00,210.5,210.56,210.4,210.52,6105.0,204.38,204.4383,204.2829,204.3995,6105.0
2020-07-17 11:30:00,210.5,210.61,210.38,210.48,21126.0,204.38,204.4868,204.2635,204.3606,21126.0
2020-07-17 11:40:00,210.48,210.57,210.12,210.2,9198.0,204.3606,204.448,204.0111,204.0888,9198.0
2020-07-17 11:50:00,210.22,210.76,210.14,210.66,26753.0,204.1082,204.6325,204.0305,204.5354,26753.0
2020-07-17 12:00:00,210.7,210.92,210.59,210.9,6551.0,204.5742,204.7878,204.4674,204.7684,6551.0
2020-07-17 12:10:00,210.94,210.95,210.73,210.73,8520.0,204.8072,204.817,204.6033,204.6033,8520.0
2020-07-17 12:20:00,210.73,210.9,210.67,210.78,18963.0,204.6033,204.7684,204.5451,204.6519,18963.0
2020-07-17 12:30:00,210.86,210.87,210.71,210.81,8212.0,204.7296,204.7393,204.5839,204.681,8212.0
2020-07-17 12:40:00,210.86,210.91,210.74,210.82,10320.0,204.7296,204.7781,204.6131,204.6907,10320.0
2020-07-17 12:50:00,210.76,210.81,210.49,210.61,7061.0,204.6325,204.681,204.3703,204.4868,7061.0
2020-07-17 13:00:00,210.67,210.8,210.55,210.77,10133.0,204.5451,204.6713,204.4286,204.6422,10133.0
2020-07-17 13:10:00,210.8,210.8,210.41,210.48,9991.0,204.6713,204.6713,204.2927,204.3606,9991.0
2020-07-17 13:20:00,210.39,210.79,210.39,210.68,8839.0,204.2732,204.6616,204.2732,204.5548,8839.0
2020-07-17 13:30:00,210.73,210.74,210.56,210.63,11657.0,204.6033,204.6131,204.4383,204.5063,11657.0
2020-07-17 13:40:00,210.66,210.68,210.63,210.68,4554.0,204.5354,204.5548,204.5063,204.5548,4554.0
2020-07-17 13:50:00,210.68,210.71,210.5,210.68,16600.0,204.5548,204.5839,204.38,204.5548,16600.0
2020-07-17 14:00:00,210.66,211.19,210.65,211.19,15623.0,204.5354,205.05,204.5257,205.05,15623.0
2020-07-17 14:10:00,211.16,211.39,211.1,211.36,12092.0,205.0208,205.2442,204.9626,205.215,12092.0
2020-07-17 14:20:00,211.36,211.36,211.18,211.26,4299.0,205.215,205.215,205.0403,205.1179,4299.0
2020-07-17 14:30:00,211.27,211.34,211.14,211.34,7277.0,205.1276,205.1956,205.0014,205.1956,7277.0
2020-07-17 14:40:00,211.33,211.47,211.32,211.41,9818.0,205.1859,205.3218,205.1762,205.2636,9818.0
2020-07-17 14:50:00,211.42,211.73,211.42,211.54,14371.0,205.2733,205.5743,205.2733,205.3898,14371.0
2020-07-17 15:00:00,211.49,211.52,211.17,211.43,9461.0,205.3413,205.3704,205.0306,205.283,9461.0
2020-07-17 15:10:00,211.38,211.46,211.21,211.46,10800.0,205.2345,205.3121,205.0694,205.3121,10800.0
2020-07-17 15:20:00,211.47,211.62,211.43,211.59,12492.0,205.3218,205.4675,205.283,205.4383,12492.0
2020-07-17 15:30:00,211.56,211.82,211.47,211.65,17965.0,205.4092,205.6617,205.3218,205.4966,17965.0
2020-07-17 15:40:00,211.63,211.63,211.31,211.39,104310.0,205.4772,205.4772,205.1665,205.2442,104310.0
2020-07-17 15:50:00,211.25,211.35,211.07,211.15,15321.0,205.1082,205.2053,204.9335,205.0111,15321.0
2020-07-20 09:30:00,211.37,212.03,210.61,211.39,43390.0,205.2247,205.8656,204.4868,205.2442,43390.0
2020-07-20 09:40:00,211.4,211.82,210.91,211.61,17103.0,205.2539,205.6617,204.7781,205.4578,17103.0
2020-07-20 09:50:00,211.56,212.25,211.54,212.07,17332.0,205.4092,206.0792,205.3898,205.9044,17332.0
2020-07-20 10:00:00,212.16,212.82,211.96,212.73,19343.0,205.9918,206.6326,205.7976,206.5452,19343.0
2020-07-20 10:10:00,212.7,213.05,212.63,213.02,19878.0,206.5161,206.8559,206.4481,206.8268,19878.0
2020-07-20 10:20:00,213.06,213.66,213.01,213.54,20642.0,206.8656,207.4482,206.8171,207.3317,20642.0
2020-07-20 10:30:00,213.67,213.83,213.4,213.62,29423.0,207.4579,207.6132,207.1957,207.4093,29423.0
2020-07-20 10:40:00,213.79,213.87,213.56,213.66,11792.0,207.5744,207.6521,207.3511,207.4482,11792.0
2020-07-20 10:50:00,213.56,213.67,213.39,213.53,11987.0,207.3511,207.4579,207.186,207.3219,11987.0
2020-07-20 11:00:00,213.5,213.54,213.32,213.33,24661.0,207.2928,207.3317,207.118,207.1278,24661.0
2020-07-20 11:10:00,213.38,213.85,213.37,213.77,8852.0,207.1763,207.6326,207.1666,207.555,8852.0
2020-07-20 11:20:00,213.74,213.97,213.57,213.95,7015.0,207.5258,207.7492,207.3608,207.7297,7015.0
2020-07-20 11:30:00,214.0,214.19,213.86,214.19,10729.0,207.7783,207.9628,207.6423,207.9628,10729.0
2020-07-20 11:40:00,214.21,214.35,214.12,214.35,10166.0,207.9822,208.1181,207.8948,208.1181,10166.0
2020-07-20 11:50:00,214.35,214.36,214.17,214.24,4251.0,208.1181,208.1278,207.9433,208.0113,4251.0
2020-07-20 12:00:00,214.24,214.31,213.93,214.26,12124.0,208.0113,208.0793,207.7103,208.0307,12124.0
2020-07-20 12:10:00,214.38,214.54,214.36,214.49,3802.0,208.1472,208.3026,208.1278,208.254,3802.0
2020-07-20 12:20:00,214.49,214.49,214.18,214.18,14278.0,208.254,208.254,207.953,207.953,14278.0
2020-07-20 12:30:00,214.19,214.37,214.12,214.36,6802.0,207.9628,208.1375,207.8948,208.1278,6802.0
2020-07-20 12:40:00,214.44,214.52,214.36,214.42,11038.0,208.2055,208.2832,208.1278,208.1861,11038.0
2020-07-20 12:50:00,214.4,214.5,214.34,214.5,3296.0,208.1666,208.2637,208.1084,208.2637,3296.0
2020-07-20 13:00:00,214.53,214.62,214.51,214.58,3429.0,208.2929,208.3803,208.2735,208.3414,3429.0
2020-07-20 13:10:00,214.53,214.72,214.53,214.72,6875.0,208.2929,208.4773,208.2929,208.4773,6875.0
2020-07-20 13:20:00,214.71,214.75,214.62,214.75,7621.0,208.4676,208.5065,208.3803,208.5065,7621.0
2020-07-20 13:30:00,214.79,214.79,214.64,214.73,8358.0,208.5453,208.5453,208.3997,208.4871,8358.0
2020-07-20 13:40:00,214.88,215.1,214.88,215.07,5237.0,208.6327,208.8463,208.6327,208.8172,5237.0
2020-07-20 13:50:00,215.11,215.14,214.93,215.0,7250.0,208.856,208.8851,208.6812,208.7492,7250.0
2020-07-20 14:00:00,214.94,215.07,214.88,214.99,7988.0,208.691,208.8172,208.6327,208.7395,7988.0
2020-07-20 14:10:00,215.0,215.2,214.97,215.17,7048.0,208.7492,208.9434,208.7201,208.9143,7048.0
2020-07-20 14:20:00,215.14,215.32,215.14,215.31,13872.0,208.8851,209.0599,208.8851,209.0502,13872.0
2020-07-20 14:30:00,215.29,215.5,215.22,215.38,26203.0,209.0308,209.2347,208.9628,209.1182,26203.0
2020-07-20 14:40:00,215.39,215.57,215.37,215.55,14533.0,209.1279,209.3026,209.1084,209.2832,14533.0
2020-07-20 14:50:00,215.55,215.63,215.51,215.59,6859.0,209.2832,209.3609,209.2444,209.3221,6859.0
2020-07-20 15:00:00,215.56,215.72,215.55,215.63,28748.0,209.2929,209.4483,209.2832,209.3609,28748.0
2020-07-20 15:10:00,215.66,216.0,215.55,215.97,13748.0,209.39,209.7201,209.2832,209.691,13748.0
2020-07-20 15:20:00,215.93,216.19,215.9,216.14,16263.0,209.6522,209.9046,209.623,209.8561,16263.0
2020-07-20 15:30:00,216.1,216.5,216.1,216.4,22377.0,209.8172,210.2056,209.8172,210.1085,22377.0
2020-07-20 15:40:00,216.46,216.56,216.22,216.47,66691.0,210.1668,210.2639,209.9337,210.1765,66691.0
2020-07-20 15:50:00,216.55,216.57,216.15,216.15,16265.0,210.2541,210.2736,209.8658,209.8658,16265.0
2020-07-21 09:30:00,217.72,217.72,215.96,216.17,61821.0,211.3901,211.3901,209.6813,209.8852,61821.0
2020-07-21 09:40:00,216.06,216.34,215.72,216.34,29347.0,209.7784,210.0502,209.4483,210.0502,29347.0
2020-07-21 09:50:00,216.34,216.85,216.13,216.61,26423.0,210.0502,210.5454,209.8464,210.3124,26423.0
2020-07-21 10:00:00,216.43,216.71,216.14,216.28,36140.0,210.1376,210.4095,209.8561,209.992,36140.0
2020-07-21 10:10:00,216.19,216.71,215.82,216.68,16026.0,209.9046,210.4095,209.5454,210.3804,16026.0
2020-07-21 10:20:00,216.68,216.75,215.72,215.9,16378.0,210.3804,210.4483,209.4483,209.623,16378.0
2020-07-21 10:30:00,215.97,216.12,215.64,215.76,9196.0,209.691,209.8366,209.3706,209.4871,9196.0
2020-07-21 10:40:00,215.72,215.89,215.32,215.59,26509.0,209.4483,209.6133,209.0599,209.3221,26509.0
2020-07-21 10:50:00,215.65,216.28,215.64,216.02,18541.0,209.3803,209.992,209.3706,209.7396,18541.0
2020-07-21 11:00:00,216.0,216.25,215.85,215.86,7513.0,209.7201,209.9629,209.5745,209.5842,7513.0
2020-07-21 11:10:00,215.84,216.13,215.33,215.95,14335.0,209.5648,209.8464,209.0696,209.6716,14335.0
2020-07-21 11:20:00,215.92,216.14,215.76,215.81,3554.0,209.6425,209.8561,209.4871,209.5357,3554.0
2020-07-21 11:30:00,215.98,216.14,215.64,215.64,11498.0,209.7007,209.8561,209.3706,209.3706,11498.0
2020-07-21 11:40:00,215.7,215.8,215.38,215.38,12688.0,209.4289,209.5259,209.1182,209.1182,12688.0
2020-07-21 11:50:00,215.37,215.39,214.97,215.28,12924.0,209.1084,209.1279,208.7201,209.0211,12924.0
2020-07-21 12:00:00,215.24,215.28,214.95,215.11,5156.0,208.9822,209.0211,208.7007,208.856,5156.0
2020-07-21 12:10:00,215.06,215.41,215.04,215.21,19565.0,208.8075,209.1473,208.788,208.9531,19565.0
2020-07-21 12:20:00,215.21,215.35,215.12,215.29,14563.0,208.9531,209.089,208.8657,209.0308,14563.0
2020-07-21 12:30:00,215.25,215.4,215.13,215.19,28264.0,208.9919,209.1376,208.8754,208.9337,28264.0
2020-07-21 12:40:00,215.16,215.51,215.03,215.22,6764.0,208.9046,209.2444,208.7783,208.9628,6764.0
2020-07-21 12:50:00,215.18,215.55,215.16,215.55,5263.0,208.924,209.2832,208.9046,209.2832,5263.0
2020-07-21 13:00:00,215.57,215.57,215.41,215.45,6657.0,209.3026,209.3026,209.1473,209.1861,6657.0
2020-07-21 13:10:00,215.44,215.45,215.09,215.4,7813.0,209.1764,209.1861,208.8366,209.1376,7813.0
2020-07-21 13:20:00,215.4,215.69,215.24,215.68,21790.0,209.1376,209.4191,208.9822,209.4094,21790.0
2020-07-21 13:30:00,215.63,215.9,215.63,215.86,14503.0,209.3609,209.623,209.3609,209.5842,14503.0
2020-07-21 13:40:00,215.91,216.14,215.82,216.1,80293.0,209.6327,209.8561,209.5454,209.8172,80293.0
2020-07-21 13:50:00,216.11,216.28,215.97,216.15,16233.0,209.8269,209.992,209.691,209.8658,16233.0
2020-07-21 14:00:00,216.06,216.57,216.06,216.57,13040.0,209.7784,210.2736,209.7784,210.2736,13040.0
2020-07-21 14:10:00,216.57,216.62,216.38,216.39,7212.0,210.2736,210.3221,210.0891,210.0988,7212.0
2020-07-21 14:20:00,216.27,216.5,216.27,216.42,7535.0,209.9823,210.2056,209.9823,210.1279,7535.0
2020-07-21 14:30:00,216.41,216.41,216.03,216.03,22596.0,210.1182,210.1182,209.7493,209.7493,22596.0
2020-07-21 14:40:00,216.03,216.11,215.89,216.1,6873.0,209.7493,209.8269,209.6133,209.8172,6873.0
2020-07-21 14:50:00,216.09,216.2,215.95,216.0,9321.0,209.8075,209.9143,209.6716,209.7201,9321.0
2020-07-21 15:00:00,215.96,216.04,215.54,215.54,11251.0,209.6813,209.759,209.2735,209.2735,11251.0
2020-07-21 15:10:00,215.61,215.61,214.84,214.9,16269.0,209.3415,209.3415,208.5939,208.6521,16269.0
2020-07-21 15:20:00,214.85,215.21,214.67,214.85,29502.0,208.6036,208.9531,208.4288,208.6036,29502.0
2020-07-21 15:30:00,215.04,215.06,214.43,214.59,19237.0,208.788,208.8075,208.1958,208.3511,19237.0
2020-07-21 15:40:00,214.54,215.16,214.5,215.0,32368.0,208.3026,208.9046,208.2637,208.7492,32368.0
2020-07-21 15:50:00,214.76,214.78,214.07,214.65,34350.0,208.5162,208.5356,207.8462,208.4094,34350.0
2020-07-22 09:30:00,214.65,215.5,214.65,215.31,46396.0,208.4094,209.2347,208.4094,209.0502,46396.0
2020-07-22 09:40:00,215.4,215.5,215.08,215.41,19877.0,209.1376,209.2347,208.8269,209.1473,19877.0
2020-07-22 09:50:00,215.44,216.19,215.44,215.98,14617.0,209.1764,209.9046,209.1764,209.7007,14617.0
2020-07-22 10:00:00,216.03,216.29,215.97,216.03,24016.0,209.7493,210.0017,209.691,209.7493,24016.0
2020-07-22 10:10:00,216.06,216.2,215.75,215.98,7570.0,209.7784,209.9143,209.4774,209.7007,7570.0
2020-07-22 10:20:00,216.01,216.02,215.59,215.59,8279.0,209.7298,209.7396,209.3221,209.3221,8279.0
2020-07-22 10:30:00,215.49,215.73,215.42,215.68,13185.0,209.225,209.458,209.157,209.4094,13185.0
2020-07-22 10:40:00,215.48,215.49,214.58,214.7,9692.0,209.2153,209.225,208.3414,208.4579,9692.0
2020-07-22 10:50:00,214.76,214.81,214.41,214.68,15185.0,208.5162,208.5647,208.1764,208.4385,15185.0
2020-07-22 11:00:00,214.81,215.07,214.6,214.61,10868.0,208.5647,208.8172,208.3608,208.3705,10868.0
2020-07-22 11:10:00,214.64,214.76,214.21,214.6,15906.0,208.3997,208.5162,207.9822,208.3608,15906.0
2020-07-22 11:20:00,214.53,215.14,214.53,215.11,12001.0,208.2929,208.8851,208.2929,208.856,12001.0
2020-07-22 11:30:00,215.19,215.35,215.09,215.28,5180.0,208.9337,209.089,208.8366,209.0211,5180.0
2020-07-22 11:40:00,215.28,215.54,215.27,215.34,7697.0,209.0211,209.2735,209.0114,209.0793,7697.0
2020-07-22 11:50:00,215.31,215.46,215.3,215.36,12783.0,209.0502,209.1958,209.0405,209.0987,12783.0
2020-07-22 12:00:00,215.44,215.44,215.18,215.3,6485.0,209.1764,209.1764,208.924,209.0405,6485.0
2020-07-22 12:10:00,215.4,215.88,215.4,215.77,6079.0,209.1376,209.6036,209.1376,209.4968,6079.0
2020-07-22 12:20:00,215.82,215.82,215.63,215.74,11478.0,209.5454,209.5454,209.3609,209.4677,11478.0
2020-07-22 12:30:00,215.66,215.69,215.48,215.51,2232.0,209.39,209.4191,209.2153,209.2444,2232.0
2020-07-22 12:40:00,215.5,215.55,215.33,215.52,11376.0,209.2347,209.2832,209.0696,209.2541,11376.0
2020-07-22 12:50:00,215.56,215.57,215.22,215.39,24435.0,209.2929,209.3026,208.9628,209.1279,24435.0
2020-07-22 13:00:00,215.38,215.38,215.14,215.2,23616.0,209.1182,209.1182,208.8851,208.9434,23616.0
2020-07-22 13:10:00,215.21,215.46,215.18,215.46,66049.0,208.9531,209.1958,208.924,209.1958,66049.0
2020-07-22 13:20:00,215.47,215.55,215.22,215.25,12749.0,209.2055,209.2832,208.9628,208.9919,12749.0
2020-07-22 13:30:00,215.24,215.24,214.98,215.06,7186.0,208.9822,208.9822,208.7298,208.8075,7186.0
2020-07-22 13:40:00,215.11,215.12,214.77,214.78,6001.0,208.856,208.8657,208.5259,208.5356,6001.0
2020-07-22 13:50:00,214.83,214.83,214.45,214.45,7914.0,208.5841,208.5841,208.2152,208.2152,7914.0
2020-07-22 14:00:00,214.64,214.91,214.61,214.78,8075.0,208.3997,208.6618,208.3705,208.5356,8075.0
2020-07-22 14:10:00,214.72,214.95,214.65,214.92,6380.0,208.4773,208.7007,208.4094,208.6715,6380.0
2020-07-22 14:20:00,214.92,214.93,214.71,214.89,4964.0,208.6715,208.6812,208.4676,208.6424,4964.0
2020-07-22 14:30:00,214.83,215.12,214.69,215.11,10309.0,208.5841,208.8657,208.4482,208.856,10309.0
2020-07-22 14:40:00,215.06,215.15,214.99,215.05,15866.0,208.8075,208.8948,208.7395,208.7978,15866.0
2020-07-22 14:50:00,215.03,215.21,214.99,215.01,5361.0,208.7783,208.9531,208.7395,208.7589,5361.0
2020-07-22 15:00:00,215.09,215.24,215.02,215.18,6300.0,208.8366,208.9822,208.7686,208.924,6300.0
2020-07-22 15:10:00,215.26,215.75,215.19,215.55,26300.0,209.0016,209.4774,208.9337,209.2832,26300.0
2020-07-22 15:20:00,215.54,215.62,215.2,215.29,10057.0,209.2735,209.3512,208.9434,209.0308,10057.0
2020-07-22 15:30:00,215.26,215.51,215.24,215.48,19430.0,209.0016,209.2444,208.9822,209.2153,19430.0
2020-07-22 15:40:00,215.56,216.0,215.56,216.0,15307.0,209.2929,209.7201,209.2929,209.7201,15307.0
2020-07-22 15:50:00,216.1,216.2,215.86,215.93,16312.0,209.8172,209.9143,209.5842,209.6522,16312.0
2020-07-23 09:30:00,215.6,215.88,215.19,215.68,60463.0,209.3318,209.6036,208.9337,209.4094,60463.0
2020-07-23 09:40:00,215.76,216.52,215.73,216.39,11475.0,209.4871,210.225,209.458,210.0988,11475.0
2020-07-23 09:50:00,216.43,216.62,215.97,216.12,65787.0,210.1376,210.3221,209.691,209.8366,65787.0
2020-07-23 10:00:00,216.17,216.17,215.7,215.92,24912.0,209.8852,209.8852,209.4289,209.6425,24912.0
2020-07-23 10:10:00,215.77,215.77,214.99,215.0,9162.0,209.4968,209.4968,208.7395,208.7492,9162.0
2020-07-23 10:20:00,215.04,215.62,215.01,215.59,7399.0,208.788,209.3512,208.7589,209.3221,7399.0
2020-07-23 10:30:00,215.69,215.91,215.6,215.76,5280.0,209.4191,209.6327,209.3318,209.4871,5280.0
2020-07-23 10:40:00,215.86,216.09,215.64,216.01,22648.0,209.5842,209.8075,209.3706,209.7298,22648.0
2020-07-23 10:50:00,216.02,216.12,215.44,215.48,15137.0,209.7396,209.8366,209.1764,209.2153,15137.0
2020-07-23 11:00:00,215.51,215.77,215.11,215.44,16017.0,209.2444,209.4968,208.856,209.1764,16017.0
2020-07-23 11:10:00,215.43,215.78,215.43,215.64,7717.0,209.1667,209.5065,209.1667,209.3706,7717.0
2020-07-23 11:20:00,215.6,215.66,215.38,215.58,8996.0,209.3318,209.39,209.1182,209.3123,8996.0
2020-07-23 11:30:00,215.6,215.84,215.44,215.84,15940.0,209.3318,209.5648,209.1764,209.5648,15940.0
2020-07-23 11:40:00,215.7,215.77,215.48,215.62,10016.0,209.4289,209.4968,209.2153,209.3512,10016.0
2020-07-23 11:50:00,215.55,215.56,215.36,215.38,2015.0,209.2832,209.2929,209.0987,209.1182,2015.0
2020-07-23 12:00:00,215.35,215.35,214.32,214.4,8848.0,209.089,209.089,208.089,208.1666,8848.0
2020-07-23 12:10:00,214.23,214.58,214.11,214.22,14529.0,208.0016,208.3414,207.8851,207.9919,14529.0
2020-07-23 12:20:00,214.25,214.45,213.77,213.97,62180.0,208.021,208.2152,207.555,207.7492,62180.0
2020-07-23 12:30:00,213.98,214.06,213.09,213.18,13931.0,207.7589,207.8365,206.8947,206.9821,13931.0
2020-07-23 12:40:00,213.22,213.58,213.22,213.43,10121.0,207.021,207.3705,207.021,207.2249,10121.0
2020-07-23 12:50:00,213.34,213.41,212.8,213.41,11234.0,207.1375,207.2054,206.6132,207.2054,11234.0
2020-07-23 13:00:00,213.36,213.93,213.35,213.71,7356.0,207.1569,207.7103,207.1472,207.4967,7356.0
2020-07-23 13:10:00,213.71,213.84,213.27,213.3,5504.0,207.4967,207.6229,207.0695,207.0986,5504.0
2020-07-23 13:20:00,213.35,213.38,212.9,213.1,18599.0,207.1472,207.1763,206.7103,206.9044,18599.0
2020-07-23 13:30:00,212.99,213.09,212.33,212.5,14852.0,206.7976,206.8947,206.1568,206.3219,14852.0
2020-07-23 13:40:00,212.45,212.46,211.56,211.56,23334.0,206.2733,206.2831,205.4092,205.4092,23334.0
2020-07-23 13:50:00,211.53,211.93,211.48,211.93,7534.0,205.3801,205.7685,205.3315,205.7685,7534.0
2020-07-23 14:00:00,211.82,211.82,210.91,211.06,22193.0,205.6617,205.6617,204.7781,204.9238,22193.0
2020-07-23 14:10:00,210.95,210.97,210.18,210.81,18187.0,204.817,204.8364,204.0693,204.681,18187.0
2020-07-23 14:20:00,210.85,211.32,210.53,211.29,21817.0,204.7199,205.1762,204.4092,205.1471,21817.0
2020-07-23 14:30:00,211.26,211.62,210.71,210.72,29481.0,205.1179,205.4675,204.5839,204.5936,29481.0
2020-07-23 14:40:00,210.74,211.41,210.74,211.41,14388.0,204.6131,205.2636,204.6131,205.2636,14388.0
2020-07-23 14:50:00,211.47,211.76,211.27,211.41,8717.0,205.3218,205.6034,205.1276,205.2636,8717.0
2020-07-23 15:00:00,211.55,211.65,210.92,210.98,39450.0,205.3995,205.4966,204.7878,204.8461,39450.0
2020-07-23 15:10:00,211.04,211.34,210.72,211.2,19349.0,204.9043,205.1956,204.5936,205.0597,19349.0
2020-07-23 15:20:00,211.23,211.45,210.64,211.03,12365.0,205.0888,205.3024,204.516,204.8946,12365.0
2020-07-23 15:30:00,210.87,211.53,210.54,211.33,25300.0,204.7393,205.3801,204.4189,205.1859,25300.0
2020-07-23 15:40:00,211.13,211.39,211.12,211.14,22509.0,204.9917,205.2442,204.982,205.0014,22509.0
2020-07-23 15:50:00,210.8,211.31,210.52,211.22,27376.0,204.6713,205.1665,204.3995,205.0791,27376.0
2020-07-24 09:30:00,208.97,209.35,207.34,207.64,108228.0,202.8945,203.2635,201.3119,201.6032,108228.0
2020-07-24 09:40:00,207.8,208.43,207.25,207.98,43688.0,201.7585,202.3702,201.2245,201.9333,43688.0
2020-07-24 09:50:00,207.75,208.86,207.73,208.77,22856.0,201.71,202.7877,201.6906,202.7003,22856.0
2020-07-24 10:00:00,208.81,209.52,208.79,209.48,25850.0,202.7392,203.4285,202.7198,203.3897,25850.0
2020-07-24 10:10:00,209.42,209.51,208.88,209.4,18537.0,203.3314,203.4188,202.8071,203.312,18537.0
2020-07-24 10:20:00,209.5,210.03,209.5,209.95,31265.0,203.4091,203.9237,203.4091,203.846,31265.0
2020-07-24 10:30:00,209.86,209.91,208.93,209.05,6332.0,203.7586,203.8072,202.8557,202.9722,6332.0
2020-07-24 10:40:00,209.2,209.77,209.2,209.56,9476.0,203.1178,203.6713,203.1178,203.4674,9476.0
2020-07-24 10:50:00,209.56,210.75,209.56,210.74,7695.0,203.4674,204.6228,203.4674,204.6131,7695.0
2020-07-24 11:00:00,210.77,210.89,210.45,210.67,13473.0,204.6422,204.7587,204.3315,204.5451,13473.0
2020-07-24 11:10:00,210.54,210.75,210.3,210.35,11100.0,204.4189,204.6228,204.1859,204.2344,11100.0
2020-07-24 11:20:00,210.46,211.23,210.4,211.17,10235.0,204.3412,205.0888,204.2829,205.0306,10235.0
2020-07-24 11:30:00,210.91,211.16,210.58,210.63,9640.0,204.7781,205.0208,204.4577,204.5063,9640.0
2020-07-24 11:40:00,210.6,211.12,210.58,210.59,9730.0,204.4771,204.982,204.4577,204.4674,9730.0
2020-07-24 11:50:00,210.65,210.82,210.32,210.82,7537.0,204.5257,204.6907,204.2053,204.6907,7537.0
2020-07-24 12:00:00,210.86,210.86,210.02,210.14,8180.0,204.7296,204.7296,203.914,204.0305,8180.0
2020-07-24 12:10:00,210.1,210.32,209.65,209.77,21589.0,203.9917,204.2053,203.5547,203.6713,21589.0
2020-07-24 12:20:00,209.74,210.15,209.58,210.14,4794.0,203.6421,204.0402,203.4868,204.0305,4794.0
2020-07-24 12:30:00,210.12,210.2,209.9,209.95,7949.0,204.0111,204.0888,203.7975,203.846,7949.0
2020-07-24 12:40:00,209.97,209.97,209.52,209.61,6227.0,203.8654,203.8654,203.4285,203.5159,6227.0
2020-07-24 12:50:00,209.62,209.67,209.44,209.57,8482.0,203.5256,203.5742,203.3509,203.4771,8482.0
2020-07-24 13:00:00,209.49,209.7,209.13,209.3,5566.0,203.3994,203.6033,203.0499,203.2149,5566.0
2020-07-24 13:10:00,209.14,209.26,208.7,208.84,13299.0,203.0596,203.1761,202.6324,202.7683,13299.0
2020-07-24 13:20:00,208.94,209.56,208.92,209.56,17682.0,202.8654,203.4674,202.846,203.4674,17682.0
2020-07-24 13:30:00,209.51,209.59,209.2,209.55,13384.0,203.4188,203.4965,203.1178,203.4577,13384.0
2020-07-24 13:40:00,209.58,210.34,209.57,210.34,8133.0,203.4868,204.2247,203.4771,204.2247,8133.0
2020-07-24 13:50:00,210.32,210.32,210.05,210.12,5900.0,204.2053,204.2053,203.9431,204.0111,5900.0
2020-07-24 14:00:00,210.05,210.65,210.05,210.64,6831.0,203.9431,204.5257,203.9431,204.516,6831.0
2020-07-24 14:10:00,210.68,210.74,210.38,210.41,12865.0,204.5548,204.6131,204.2635,204.2927,12865.0
2020-07-24 14:20:00,210.41,210.83,210.41,210.83,13080.0,204.2927,204.7004,204.2927,204.7004,13080.0
2020-07-24 14:30:00,210.79,210.79,210.23,210.61,10746.0,204.6616,204.6616,204.1179,204.4868,10746.0
2020-07-24 14:40:00,210.59,210.7,210.28,210.28,11263.0,204.4674,204.5742,204.1664,204.1664,11263.0
2020-07-24 14:50:00,210.28,210.42,210.08,210.31,3715.0,204.1664,204.3024,203.9722,204.1956,3715.0
2020-07-24 15:00:00,210.25,210.66,210.17,210.59,35695.0,204.1373,204.5354,204.0596,204.4674,35695.0
2020-07-24 15:10:00,210.67,210.83,210.0,210.0,49868.0,204.5451,204.7004,203.8946,203.8946,49868.0
2020-07-24 15:20:00,210.09,210.28,209.76,209.81,13000.0,203.982,204.1664,203.6616,203.7101,13000.0
2020-07-24 15:30:00,209.83,210.24,209.51,210.16,17330.0,203.7295,204.1276,203.4188,204.0499,17330.0
2020-07-24 15:40:00,210.19,210.36,209.89,210.1,12536.0,204.079,204.2441,203.7878,203.9917,12536.0
2020-07-24 15:50:00,209.91,210.34,209.86,210.28,18740.0,203.8072,204.2247,203.7586,204.1664,18740.0
2020-07-27 09:30:00,211.35,211.85,210.86,211.68,41505.0,205.2053,205.6908,204.7296,205.5257,41505.0
2020-07-27 09:40:00,212.0,212.46,211.96,212.46,10844.0,205.8364,206.2831,205.7976,206.2831,10844.0
2020-07-27 09:50:00,212.5,212.77,212.35,212.61,11805.0,206.3219,206.584,206.1763,206.4287,11805.0
2020-07-27 10:00:00,212.64,212.83,212.27,212.39,16789.0,206.4578,206.6423,206.0986,206.2151,16789.0
2020-07-27 10:10:00,212.43,212.66,212.23,212.62,10124.0,206.2539,206.4772,206.0597,206.4384,10124.0
2020-07-27 10:20:00,212.45,212.71,212.12,212.16,10325.0,206.2733,206.5258,205.9529,205.9918,10325.0
2020-07-27 10:30:00,212.2,212.68,212.15,212.68,8806.0,206.0306,206.4967,205.9821,206.4967,8806.0
2020-07-27 10:40:00,212.75,212.82,212.54,212.7,7501.0,206.5646,206.6326,206.3607,206.5161,7501.0
2020-07-27 10:50:00,212.75,212.79,212.44,212.47,14138.0,206.5646,206.6035,206.2636,206.2928,14138.0
2020-07-27 11:00:00,212.5,212.52,212.25,212.35,36467.0,206.3219,206.3413,206.0792,206.1763,36467.0
2020-07-27 11:10:00,212.39,212.41,211.86,212.07,7048.0,206.2151,206.2345,205.7005,205.9044,7048.0
2020-07-27 11:20:00,212.1,212.1,211.31,211.43,10942.0,205.9335,205.9335,205.1665,205.283,10942.0
2020-07-27 11:30:00,211.38,211.6,210.94,211.09,7093.0,205.2345,205.4481,204.8072,204.9529,7093.0
2020-07-27 11:40:00,211.35,211.7,211.26,211.66,6788.0,205.2053,205.5451,205.1179,205.5063,6788.0
2020-07-27 11:50:00,211.66,211.81,211.6,211.72,4531.0,205.5063,205.652,205.4481,205.5646,4531.0
2020-07-27 12:00:00,211.68,211.89,211.59,211.7,7304.0,205.5257,205.7296,205.4383,205.5451,7304.0
2020-07-27 12:10:00,211.81,212.06,211.81,211.9,8991.0,205.652,205.8947,205.652,205.7393,8991.0
2020-07-27 12:20:00,211.9,211.98,211.79,211.84,5262.0,205.7393,205.817,205.6325,205.6811,5262.0
2020-07-27 12:30:00,211.74,212.24,211.71,212.21,10825.0,205.584,206.0694,205.5549,206.0403,10825.0
2020-07-27 12:40:00,212.14,212.22,212.01,212.07,2976.0,205.9724,206.05,205.8461,205.9044,2976.0
2020-07-27 12:50:00,212.0,212.25,211.96,212.2,6157.0,205.8364,206.0792,205.7976,206.0306,6157.0
2020-07-27 13:00:00,212.34,212.46,212.29,212.3,10494.0,206.1665,206.2831,206.118,206.1277,10494.0
2020-07-27 13:10:00,212.28,212.46,212.23,212.46,7804.0,206.1083,206.2831,206.0597,206.2831,7804.0
2020-07-27 13:20:00,212.46,212.63,212.46,212.6,20854.0,206.2831,206.4481,206.2831,206.419,20854.0
2020-07-27 13:30:00,212.64,212.64,212.51,212.61,50215.0,206.4578,206.4578,206.3316,206.4287,50215.0
2020-07-27 13:40:00,212.66,212.66,212.44,212.47,5768.0,206.4772,206.4772,206.2636,206.2928,5768.0
2020-07-27 13:50:00,212.48,212.51,212.43,212.45,8542.0,206.3025,206.3316,206.2539,206.2733,8542.0
2020-07-27 14:00:00,212.5,212.86,212.5,212.84,16994.0,206.3219,206.6714,206.3219,206.652,16994.0
2020-07-27 14:10:00,212.79,212.84,212.6,212.63,7843.0,206.6035,206.652,206.419,206.4481,7843.0
2020-07-27 14:20:00,212.92,213.07,212.84,212.96,34368.0,206.7297,206.8753,206.652,206.7685,34368.0
2020-07-27 14:30:00,212.99,213.13,212.94,213.09,4716.0,206.7976,206.9336,206.7491,206.8947,4716.0
2020-07-27 14:40:00,213.01,213.02,212.67,212.81,10840.0,206.8171,206.8268,206.4869,206.6229,10840.0
2020-07-27 14:50:00,212.81,212.98,212.56,212.63,16582.0,206.6229,206.7879,206.3801,206.4481,16582.0
2020-07-27 15:00:00,212.68,213.25,212.68,213.2,25085.0,206.4967,207.0501,206.4967,207.0015,25085.0
2020-07-27 15:10:00,213.21,213.33,213.11,213.3,28832.0,207.0112,207.1278,206.9142,207.0986,28832.0
2020-07-27 15:20:00,213.29,213.49,213.27,213.41,17845.0,207.0889,207.2831,207.0695,207.2054,17845.0
2020-07-27 15:30:00,213.4,213.52,213.26,213.31,15784.0,207.1957,207.3122,207.0598,207.1083,15784.0
2020-07-27 15:40:00,213.38,213.44,213.26,213.39,14963.0,207.1763,207.2346,207.0598,207.186,14963.0
2020-07-27 15:50:00,213.38,213.38,213.07,213.22,16698.0,207.1763,207.1763,206.8753,207.021,16698.0
2020-07-28 09:30:00,212.62,213.03,211.83,212.27,66603.0,206.4384,206.8365,205.6714,206.0986,66603.0
2020-07-28 09:40:00,212.27,212.62,212.17,212.27,6383.0,206.0986,206.4384,206.0015,206.0986,6383.0
2020-07-28 09:50:00,212.06,212.08,211.35,211.81,14102.0,205.8947,205.9141,205.2053,205.652,14102.0
2020-07-28 10:00:00,212.03,212.13,211.85,211.92,14850.0,205.8656,205.9626,205.6908,205.7588,14850.0
2020-07-28 10:10:00,212.1,212.37,211.77,212.37,7244.0,205.9335,206.1957,205.6131,206.1957,7244.0
2020-07-28 10:20:00,212.3,212.52,212.27,212.28,16053.0,206.1277,206.3413,206.0986,206.1083,16053.0
2020-07-28 10:30:00,212.3,212.3,212.03,212.29,5396.0,206.1277,206.1277,205.8656,206.118,5396.0
2020-07-28 10:40:00,212.57,212.59,212.19,212.44,4304.0,206.3899,206.4093,206.0209,206.2636,4304.0
2020-07-28 10:50:00,212.43,212.71,212.16,212.7,9116.0,206.2539,206.5258,205.9918,206.5161,9116.0
2020-07-28 11:00:00,212.69,212.7,212.11,212.17,7408.0,206.5064,206.5161,205.9432,206.0015,7408.0
2020-07-28 11:10:00,212.24,212.7,212.22,212.55,3795.0,206.0694,206.5161,206.05,206.3704,3795.0
2020-07-28 11:20:00,212.55,212.66,212.46,212.63,2898.0,206.3704,206.4772,206.2831,206.4481,2898.0
2020-07-28 11:30:00,212.66,213.04,212.66,213.03,6881.0,206.4772,206.8462,206.4772,206.8365,6881.0
2020-07-28 11:40:00,213.08,213.16,212.72,212.82,13364.0,206.885,206.9627,206.5355,206.6326,13364.0
2020-07-28 11:50:00,212.78,212.79,212.43,212.43,3034.0,206.5937,206.6035,206.2539,206.2539,3034.0
2020-07-28 12:00:00,212.41,212.47,212.19,212.45,23072.0,206.2345,206.2928,206.0209,206.2733,23072.0
2020-07-28 12:10:00,212.36,212.58,212.33,212.33,9425.0,206.186,206.3996,206.1568,206.1568,9425.0
2020-07-28 12:20:00,212.35,212.6,212.28,212.52,5901.0,206.1763,206.419,206.1083,206.3413,5901.0
2020-07-28 12:30:00,212.56,212.6,212.45,212.55,12326.0,206.3801,206.419,206.2733,206.3704,12326.0
2020-07-28 12:40:00,212.74,212.84,212.63,212.82,4298.0,206.5549,206.652,206.4481,206.6326,4298.0
2020-07-28 12:50:00,212.78,212.88,212.78,212.81,2420.0,206.5937,206.6908,206.5937,206.6229,2420.0
2020-07-28 13:00:00,212.84,212.95,212.66,212.83,8504.0,206.652,206.7588,206.4772,206.6423,8504.0
2020-07-28 13:10:00,212.77,212.78,212.55,212.66,6011.0,206.584,206.5937,206.3704,206.4772,6011.0
2020-07-28 13:20:00,212.69,212.98,212.69,212.9,11057.0,206.5064,206.7879,206.5064,206.7103,11057.0
2020-07-28 13:30:00,212.9,213.08,212.9,213.07,4036.0,206.7103,206.885,206.7103,206.8753,4036.0
2020-07-28 13:40:00,213.07,213.14,212.94,213.13,12168.0,206.8753,206.9433,206.7491,206.9336,12168.0
2020-07-28 13:50:00,213.15,213.24,212.99,213.04,10808.0,206.953,207.0404,206.7976,206.8462,10808.0
2020-07-28 14:00:00,213.06,213.06,212.73,212.75,7412.0,206.8656,206.8656,206.5452,206.5646,7412.0
2020-07-28 14:10:00,212.84,212.89,212.68,212.74,4530.0,206.652,206.7006,206.4967,206.5549,4530.0
2020-07-28 14:20:00,212.8,212.9,212.58,212.58,14109.0,206.6132,206.7103,206.3996,206.3996,14109.0
2020-07-28 14:30:00,212.5,212.61,212.42,212.6,8981.0,206.3219,206.4287,206.2442,206.419,8981.0
2020-07-28 14:40:00,212.6,212.6,212.38,212.41,4946.0,206.419,206.419,206.2054,206.2345,4946.0
2020-07-28 14:50:00,212.38,212.56,212.26,212.34,10527.0,206.2054,206.3801,206.0889,206.1665,10527.0
2020-07-28 15:00:00,212.36,212.36,211.91,212.01,20694.0,206.186,206.186,205.749,205.8461,20694.0
2020-07-28 15:10:00,211.94,212.0,211.46,211.73,11539.0,205.7782,205.8364,205.3121,205.5743,11539.0
2020-07-28 15:20:00,211.71,211.89,211.55,211.56,11380.0,205.5549,205.7296,205.3995,205.4092,11380.0
2020-07-28 15:30:00,211.58,211.8,211.24,211.24,11189.0,205.4286,205.6422,205.0985,205.0985,11189.0
2020-07-28 15:40:00,211.31,211.48,211.16,211.18,16419.0,205.1665,205.3315,205.0208,205.0403,16419.0
2020-07-28 15:50:00,211.15,211.15,210.66,210.87,42454.0,205.0111,205.0111,204.5354,204.7393,42454.0
2020-07-29 09:30:00,211.94,212.77,211.93,212.56,35911.0,205.7782,206.584,205.7685,206.3801,35911.0
2020-07-29 09:40:00,212.58,212.66,212.05,212.06,10775.0,206.3996,206.4772,205.885,205.8947,10775.0
2020-07-29 09:50:00,212.05,212.56,212.04,212.52,4282.0,205.885,206.3801,205.8753,206.3413,4282.0
2020-07-29 10:00:00,212.44,213.06,212.44,212.96,7255.0,206.2636,206.8656,206.2636,206.7685,7255.0
2020-07-29 10:10:00,212.91,212.92,212.71,212.89,5577.0,206.72,206.7297,206.5258,206.7006,5577.0
2020-07-29 10:20:00,212.92,213.12,212.87,213.03,9149.0,206.7297,206.9239,206.6811,206.8365,9149.0
2020-07-29 10:30:00,213.08,213.5,213.02,213.5,19228.0,206.885,207.2928,206.8268,207.2928,19228.0
2020-07-29 10:40:00,213.48,213.54,213.34,213.38,4484.0,207.2734,207.3317,207.1375,207.1763,4484.0
2020-07-29 10:50:00,213.22,213.48,213.22,213.44,12857.0,207.021,207.2734,207.021,207.2346,12857.0
2020-07-29 11:00:00,213.4,213.47,213.07,213.43,6226.0,207.1957,207.2637,206.8753,207.2249,6226.0
2020-07-29 11:10:00,213.4,213.44,213.21,213.23,8032.0,207.1957,207.2346,207.0112,207.0307,8032.0
2020-07-29 11:20:00,213.27,213.4,213.14,213.38,7034.0,207.0695,207.1957,206.9433,207.1763,7034.0
2020-07-29 11:30:00,213.43,213.44,213.22,213.3,4615.0,207.2249,207.2346,207.021,207.0986,4615.0
2020-07-29 11:40:00,213.29,213.46,213.18,213.35,11183.0,207.0889,207.254,206.9821,207.1472,11183.0
2020-07-29 11:50:00,213.32,213.46,213.32,213.32,13385.0,207.118,207.254,207.118,207.118,13385.0
2020-07-29 12:00:00,213.25,213.25,212.56,212.56,7021.0,207.0501,207.0501,206.3801,206.3801,7021.0
2020-07-29 12:10:00,212.63,212.93,212.63,212.9,3575.0,206.4481,206.7394,206.4481,206.7103,3575.0
2020-07-29 12:20:00,212.94,213.15,212.94,213.08,6315.0,206.7491,206.953,206.7491,206.885,6315.0
2020-07-29 12:30:00,213.07,213.41,213.07,213.33,127395.0,206.8753,207.2054,206.8753,207.1278,127395.0
2020-07-29 12:40:00,213.36,213.36,213.2,213.25,3217.0,207.1569,207.1569,207.0015,207.0501,3217.0
2020-07-29 12:50:00,213.3,213.35,213.23,213.31,9846.0,207.0986,207.1472,207.0307,207.1083,9846.0
2020-07-29 13:00:00,213.31,213.34,213.04,213.24,4378.0,207.1083,207.1375,206.8462,207.0404,4378.0
2020-07-29 13:10:00,213.37,213.46,213.33,213.42,8480.0,207.1666,207.254,207.1278,207.2151,8480.0
2020-07-29 13:20:00,213.42,213.49,213.39,213.43,8239.0,207.2151,207.2831,207.186,207.2249,8239.0
2020-07-29 13:30:00,213.32,213.37,213.27,213.37,7057.0,207.118,207.1666,207.0695,207.1666,7057.0
2020-07-29 13:40:00,213.42,213.44,213.31,213.42,5320.0,207.2151,207.2346,207.1083,207.2151,5320.0
2020-07-29 13:50:00,213.42,213.42,213.17,213.17,2795.0,207.2151,207.2151,206.9724,206.9724,2795.0
2020-07-29 14:00:00,213.48,213.48,212.98,213.41,7353.0,207.2734,207.2734,206.7879,207.2054,7353.0
2020-07-29 14:10:00,213.48,213.63,213.45,213.5,24855.0,207.2734,207.419,207.2443,207.2928,24855.0
2020-07-29 14:20:00,213.5,213.59,213.41,213.55,10354.0,207.2928,207.3802,207.2054,207.3414,10354.0
2020-07-29 14:30:00,213.55,214.12,213.55,214.12,6797.0,207.3414,207.8948,207.3414,207.8948,6797.0
2020-07-29 14:40:00,214.04,214.36,214.04,214.27,7362.0,207.8171,208.1278,207.8171,208.0404,7362.0
2020-07-29 14:50:00,214.27,214.28,213.5,213.5,8440.0,208.0404,208.0501,207.2928,207.2928,8440.0
2020-07-29 15:00:00,213.58,213.61,213.03,213.45,22427.0,207.3705,207.3996,206.8365,207.2443,22427.0
2020-07-29 15:10:00,213.47,213.79,213.4,213.61,14885.0,207.2637,207.5744,207.1957,207.3996,14885.0
2020-07-29 15:20:00,213.73,214.06,213.62,213.89,11761.0,207.5161,207.8365,207.4093,207.6715,11761.0
2020-07-29 15:30:00,213.88,214.23,213.67,214.16,22740.0,207.6618,208.0016,207.4579,207.9336,22740.0
2020-07-29 15:40:00,214.17,214.18,213.75,213.91,12585.0,207.9433,207.953,207.5355,207.6909,12585.0
2020-07-29 15:50:00,213.84,213.9,213.57,213.9,10103.0,207.6229,207.6812,207.3608,207.6812,10103.0
2020-07-30 09:30:00,211.78,212.78,211.56,212.29,62492.0,205.6228,206.5937,205.4092,206.118,62492.0
2020-07-30 09:40:00,212.26,212.53,211.93,212.2,11568.0,206.0889,206.351,205.7685,206.0306,11568.0
2020-07-30 09:50:00,212.12,212.26,210.93,211.1,18036.0,205.9529,206.0889,204.7975,204.9626,18036.0
2020-07-30 10:00:00,210.78,211.66,210.7,211.66,15904.0,204.6519,205.5063,204.5742,205.5063,15904.0
2020-07-30 10:10:00,211.56,211.56,210.88,210.93,12863.0,205.4092,205.4092,204.749,204.7975,12863.0
2020-07-30 10:20:00,210.9,211.26,210.5,211.25,10314.0,204.7684,205.1179,204.38,205.1082,10314.0
2020-07-30 10:30:00,211.23,211.87,211.22,211.87,8435.0,205.0888,205.7102,205.0791,205.7102,8435.0
2020-07-30 10:40:00,212.04,212.04,211.62,211.62,5876.0,205.8753,205.8753,205.4675,205.4675,5876.0
2020-07-30 10:50:00,211.57,212.0,211.29,212.0,8762.0,205.4189,205.8364,205.1471,205.8364,8762.0
2020-07-30 11:00:00,211.87,212.27,211.75,212.1,15592.0,205.7102,206.0986,205.5937,205.9335,15592.0
2020-07-30 11:10:00,212.09,212.62,212.04,212.62,9325.0,205.9238,206.4384,205.8753,206.4384,9325.0
2020-07-30 11:20:00,212.75,212.81,212.44,212.45,6879.0,206.5646,206.6229,206.2636,206.2733,6879.0
2020-07-30 11:30:00,212.55,213.09,212.53,213.09,7700.0,206.3704,206.8947,206.351,206.8947,7700.0
2020-07-30 11:40:00,213.13,213.38,213.03,213.19,9550.0,206.9336,207.1763,206.8365,206.9918,9550.0
2020-07-30 11:50:00,213.35,213.54,213.16,213.24,7696.0,207.1472,207.3317,206.9627,207.0404,7696.0
2020-07-30 12:00:00,213.55,213.74,213.27,213.28,5858.0,207.3414,207.5258,207.0695,207.0792,5858.0
2020-07-30 12:10:00,213.22,214.14,213.19,214.03,15402.0,207.021,207.9142,206.9918,207.8074,15402.0
2020-07-30 12:20:00,213.88,213.88,213.62,213.73,16417.0,207.6618,207.6618,207.4093,207.5161,16417.0
2020-07-30 12:30:00,213.83,213.88,213.53,213.56,3577.0,207.6132,207.6618,207.3219,207.3511,3577.0
2020-07-30 12:40:00,213.59,213.82,213.55,213.78,5921.0,207.3802,207.6035,207.3414,207.5647,5921.0
2020-07-30 12:50:00,213.84,213.85,213.63,213.7,8993.0,207.6229,207.6326,207.419,207.487,8993.0
2020-07-30 13:00:00,213.82,213.99,213.67,213.91,3915.0,207.6035,207.7686,207.4579,207.6909,3915.0
2020-07-30 13:10:00,214.0,214.36,214.0,214.31,5656.0,207.7783,208.1278,207.7783,208.0793,5656.0
2020-07-30 13:20:00,214.33,214.37,214.09,214.12,8949.0,208.0987,208.1375,207.8657,207.8948,8949.0
2020-07-30 13:30:00,214.09,214.1,213.62,213.65,9288.0,207.8657,207.8754,207.4093,207.4385,9288.0
2020-07-30 13:40:00,213.68,213.95,213.67,213.82,8359.0,207.4676,207.7297,207.4579,207.6035,8359.0
2020-07-30 13:50:00,213.83,214.15,213.81,214.15,9062.0,207.6132,207.9239,207.5938,207.9239,9062.0
2020-07-30 14:00:00,214.15,214.25,214.04,214.2,13251.0,207.9239,208.021,207.8171,207.9725,13251.0
2020-07-30 14:10:00,214.11,214.11,213.82,213.93,8006.0,207.8851,207.8851,207.6035,207.7103,8006.0
2020-07-30 14:20:00,213.9,213.98,213.6,213.76,18185.0,207.6812,207.7589,207.3899,207.5453,18185.0
2020-07-30 14:30:00,213.97,214.21,213.92,214.21,12254.0,207.7492,207.9822,207.7006,207.9822,12254.0
2020-07-30 14:40:00,214.26,214.42,214.23,214.31,12407.0,208.0307,208.1861,208.0016,208.0793,12407.0
2020-07-30 14:50:00,214.37,214.37,214.12,214.14,23287.0,208.1375,208.1375,207.8948,207.9142,23287.0
2020-07-30 15:00:00,214.3,214.32,213.85,213.86,3537.0,208.0696,208.089,207.6326,207.6423,3537.0
2020-07-30 15:10:00,213.96,214.47,213.86,214.47,76201.0,207.7394,208.2346,207.6423,208.2346,76201.0
2020-07-30 15:20:00,214.41,214.52,214.33,214.48,14222.0,208.1764,208.2832,208.0987,208.2443,14222.0
2020-07-30 15:30:00,214.43,214.57,214.23,214.23,14965.0,208.1958,208.3317,208.0016,208.0016,14965.0
2020-07-30 15:40:00,214.17,214.34,214.01,214.02,16079.0,207.9433,208.1084,207.788,207.7977,16079.0
2020-07-30 15:50:00,214.07,214.2,213.99,214.18,8117.0,207.8462,207.9725,207.7686,207.953,8117.0
2020-07-31 09:30:00,217.31,217.31,215.34,215.34,57000.0,210.992,210.992,209.0793,209.0793,57000.0
2020-07-31 09:40:00,215.49,216.38,215.49,215.91,12573.0,209.225,210.0891,209.225,209.6327,12573.0
2020-07-31 09:50:00,215.76,216.14,215.5,216.0,8602.0,209.4871,209.8561,209.2347,209.7201,8602.0
2020-07-31 10:00:00,215.84,215.85,215.16,215.19,11865.0,209.5648,209.5745,208.9046,208.9337,11865.0
2020-07-31 10:10:00,215.16,215.16,214.15,214.4,27660.0,208.9046,208.9046,207.9239,208.1666,27660.0
2020-07-31 10:20:00,214.2,214.84,214.1,214.63,8506.0,207.9725,208.5939,207.8754,208.39,8506.0
2020-07-31 10:30:00,214.61,215.24,214.53,215.24,14198.0,208.3705,208.9822,208.2929,208.9822,14198.0
2020-07-31 10:40:00,215.06,215.06,214.42,214.93,9282.0,208.8075,208.8075,208.1861,208.6812,9282.0
2020-07-31 10:50:00,214.78,215.06,214.55,215.06,7589.0,208.5356,208.8075,208.3123,208.8075,7589.0
2020-07-31 11:00:00,214.97,215.31,214.96,215.11,5060.0,208.7201,209.0502,208.7104,208.856,5060.0
2020-07-31 11:10:00,215.13,215.94,215.12,215.94,26094.0,208.8754,209.6619,208.8657,209.6619,26094.0
2020-07-31 11:20:00,215.93,215.96,215.67,215.68,13085.0,209.6522,209.6813,209.3997,209.4094,13085.0
2020-07-31 11:30:00,215.73,215.9,215.41,215.66,14987.0,209.458,209.623,209.1473,209.39,14987.0
2020-07-31 11:40:00,215.78,215.92,215.61,215.9,7239.0,209.5065,209.6425,209.3415,209.623,7239.0
2020-07-31 11:50:00,215.93,215.93,215.08,215.32,4787.0,209.6522,209.6522,208.8269,209.0599,4787.0
2020-07-31 12:00:00,215.31,215.36,214.79,214.89,4625.0,209.0502,209.0987,208.5453,208.6424,4625.0
2020-07-31 12:10:00,214.9,215.0,214.54,214.6,6467.0,208.6521,208.7492,208.3026,208.3608,6467.0
2020-07-31 12:20:00,214.69,214.9,214.64,214.9,7496.0,208.4482,208.6521,208.3997,208.6521,7496.0
2020-07-31 12:30:00,214.83,214.83,213.86,213.87,11919.0,208.5841,208.5841,207.6423,207.6521,11919.0
2020-07-31 12:40:00,213.95,214.3,213.91,214.04,12070.0,207.7297,208.0696,207.6909,207.8171,12070.0
2020-07-31 12:50:00,214.14,214.2,213.67,213.9,8117.0,207.9142,207.9725,207.4579,207.6812,8117.0
2020-07-31 13:00:00,213.92,214.42,213.92,214.35,4941.0,207.7006,208.1861,207.7006,208.1181,4941.0
2020-07-31 13:10:00,214.32,214.44,214.03,214.18,6466.0,208.089,208.2055,207.8074,207.953,6466.0
2020-07-31 13:20:00,214.5,214.87,214.47,214.79,10017.0,208.2637,208.623,208.2346,208.5453,10017.0
2020-07-31 13:30:00,214.9,215.0,214.46,214.49,15228.0,208.6521,208.7492,208.2249,208.254,15228.0
2020-07-31 13:40:00,214.62,214.98,214.59,214.98,21051.0,208.3803,208.7298,208.3511,208.7298,21051.0
2020-07-31 13:50:00,214.95,215.04,214.7,214.72,32680.0,208.7007,208.788,208.4579,208.4773,32680.0
2020-07-31 14:00:00,214.68,214.86,214.17,214.17,36713.0,208.4385,208.6133,207.9433,207.9433,36713.0
2020-07-31 14:10:00,214.1,214.38,214.1,214.25,14100.0,207.8754,208.1472,207.8754,208.021,14100.0
2020-07-31 14:20:00,214.32,214.65,214.32,214.64,13851.0,208.089,208.4094,208.089,208.3997,13851.0
2020-07-31 14:30:00,214.62,215.01,214.58,214.94,10301.0,208.3803,208.7589,208.3414,208.691,10301.0
2020-07-31 14:40:00,214.83,215.25,214.72,215.23,12396.0,208.5841,208.9919,208.4773,208.9725,12396.0
2020-07-31 14:50:00,215.22,215.7,215.21,215.63,9705.0,208.9628,209.4289,208.9531,209.3609,9705.0
2020-07-31 15:00:00,215.68,216.08,215.48,215.93,31177.0,209.4094,209.7978,209.2153,209.6522,31177.0
2020-07-31 15:10:00,215.94,216.28,215.79,215.98,9518.0,209.6619,209.992,209.5162,209.7007,9518.0
2020-07-31 15:20:00,216.14,216.5,216.14,216.23,22384.0,209.8561,210.2056,209.8561,209.9434,22384.0
2020-07-31 15:30:00,216.37,216.55,216.26,216.37,13518.0,210.0794,210.2541,209.9726,210.0794,13518.0
2020-07-31 15:40:00,216.35,216.85,216.28,216.84,16808.0,210.06,210.5454,209.992,210.5357,16808.0
2020-07-31 15:50:00,216.8,217.45,216.54,217.38,36969.0,210.4969,211.128,210.2444,211.06,36969.0
2020-08-03 09:30:00,219.26,219.78,219.0,219.3,49430.0,212.8854,213.3902,212.6329,212.9242,49430.0
2020-08-03 09:40:00,219.27,219.89,219.26,219.48,24147.0,212.8951,213.497,212.8854,213.099,24147.0
2020-08-03 09:50:00,219.53,219.64,219.24,219.64,14750.0,213.1475,213.2543,212.8659,213.2543,14750.0
2020-08-03 10:00:00,219.87,220.2,219.45,219.46,17144.0,213.4776,213.798,213.0698,213.0795,17144.0
2020-08-03 10:10:00,219.6,219.67,219.29,219.55,4428.0,213.2155,213.2834,212.9145,213.1669,4428.0
2020-08-03 10:20:00,219.65,219.66,219.26,219.51,7645.0,213.264,213.2737,212.8854,213.1281,7645.0
2020-08-03 10:30:00,219.57,219.81,219.54,219.66,12470.0,213.1863,213.4194,213.1572,213.2737,12470.0
2020-08-03 10:40:00,219.62,219.68,218.89,218.97,9956.0,213.2349,213.2931,212.5261,212.6038,9956.0
2020-08-03 10:50:00,218.99,219.23,218.83,219.13,10443.0,212.6232,212.8562,212.4679,212.7591,10443.0
2020-08-03 11:00:00,219.05,219.57,219.05,219.57,16978.0,212.6815,213.1863,212.6815,213.1863,16978.0
2020-08-03 11:10:00,219.63,219.69,219.51,219.69,3762.0,213.2446,213.3029,213.1281,213.3029,3762.0
2020-08-03 11:20:00,219.68,219.81,219.63,219.64,7685.0,213.2931,213.4194,213.2446,213.2543,7685.0
2020-08-03 11:30:00,219.69,219.82,219.55,219.8,6370.0,213.3029,213.4291,213.1669,213.4097,6370.0
2020-08-03 11:40:00,219.84,219.96,219.79,219.89,13803.0,213.4485,213.565,213.3999,213.497,13803.0
2020-08-03 11:50:00,219.88,220.0,219.85,220.0,8152.0,213.4873,213.6038,213.4582,213.6038,8152.0
2020-08-03 12:00:00,219.98,220.02,219.75,219.83,10675.0,213.5844,213.6233,213.3611,213.4388,10675.0
2020-08-03 12:10:00,219.76,219.95,219.62,219.91,20825.0,213.3708,213.5553,213.2349,213.5165,20825.0
2020-08-03 12:20:00,219.95,220.04,219.81,219.94,12726.0,213.5553,213.6427,213.4194,213.5456,12726.0
2020-08-03 12:30:00,219.95,220.05,219.9,219.94,9791.0,213.5553,213.6524,213.5067,213.5456,9791.0
2020-08-03 12:40:00,219.88,219.92,219.72,219.84,4790.0,213.4873,213.5262,213.332,213.4485,4790.0
2020-08-03 12:50:00,219.78,219.86,219.65,219.84,4982.0,213.3902,213.4679,213.264,213.4485,4982.0
2020-08-03 13:00:00,219.85,219.99,219.79,219.95,12490.0,213.4582,213.5941,213.3999,213.5553,12490.0
2020-08-03 13:10:00,219.98,220.04,219.91,219.99,7367.0,213.5844,213.6427,213.5165,213.5941,7367.0
2020-08-03 13:20:00,220.09,220.09,219.8,219.8,15793.0,213.6912,213.6912,213.4097,213.4097,15793.0
2020-08-03 13:30:00,219.87,219.93,219.8,219.8,5690.0,213.4776,213.5359,213.4097,213.4097,5690.0
2020-08-03 13:40:00,219.83,219.86,219.61,219.79,6291.0,213.4388,213.4679,213.2252,213.3999,6291.0
2020-08-03 13:50:00,219.78,219.96,219.78,219.81,6857.0,213.3902,213.565,213.3902,213.4194,6857.0
2020-08-03 14:00:00,219.89,219.91,219.67,219.67,9320.0,213.497,213.5165,213.2834,213.2834,9320.0
2020-08-03 14:10:00,219.61,220.11,219.61,220.06,21289.0,213.2252,213.7106,213.2252,213.6621,21289.0
2020-08-03 14:20:00,220.1,220.21,220.02,220.14,19581.0,213.7009,213.8077,213.6233,213.7398,19581.0
2020-08-03 14:30:00,220.22,220.39,220.15,220.39,72005.0,213.8174,213.9825,213.7495,213.9825,72005.0
2020-08-03 14:40:00,220.38,220.42,220.13,220.19,10918.0,213.9728,214.0116,213.7301,213.7883,10918.0
2020-08-03 14:50:00,220.11,220.34,220.1,220.24,45194.0,213.7106,213.934,213.7009,213.8369,45194.0
2020-08-03 15:00:00,220.25,220.34,220.03,220.12,11853.0,213.8466,213.934,213.633,213.7203,11853.0
2020-08-03 15:10:00,220.13,220.13,219.62,219.71,9567.0,213.7301,213.7301,213.2349,213.3223,9567.0
2020-08-03 15:20:00,219.71,219.98,219.67,219.88,9745.0,213.3223,213.5844,213.2834,213.4873,9745.0
2020-08-03 15:30:00,219.88,220.03,219.51,220.03,25982.0,213.4873,213.633,213.1281,213.633,25982.0
2020-08-03 15:40:00,220.0,220.25,219.98,220.14,16563.0,213.6038,213.8466,213.5844,213.7398,16563.0
2020-08-03 15:50:00,220.06,220.11,219.73,219.73,19935.0,213.6621,213.7106,213.3417,213.3417,19935.0
2020-08-04 09:30:00,219.36,219.77,218.99,219.27,40712.0,212.9824,213.3805,212.6232,212.8951,40712.0
2020-08-04 09:40:00,219.33,220.04,219.2,220.02,6288.0,212.9533,213.6427,212.8271,213.6233,6288.0
2020-08-04 09:50:00,219.99,220.1,219.85,219.97,5110.0,213.5941,213.7009,213.4582,213.5747,5110.0
2020-08-04 10:00:00,220.06,220.48,219.97,220.48,17234.0,213.6621,214.0699,213.5747,214.0699,17234.0
2020-08-04 10:10:00,220.34,220.44,220.09,220.17,9719.0,213.934,214.031,213.6912,213.7689,9719.0
2020-08-04 10:20:00,220.22,220.35,219.94,219.94,9608.0,213.8174,213.9437,213.5456,213.5456,9608.0
2020-08-04 10:30:00,220.03,220.2,219.85,220.09,44550.0,213.633,213.798,213.4582,213.6912,44550.0
2020-08-04 10:40:00,220.16,220.27,219.96,220.27,6217.0,213.7592,213.866,213.565,213.866,6217.0
2020-08-04 10:50:00,220.2,220.38,220.07,220.07,14077.0,213.798,213.9728,213.6718,213.6718,14077.0
2020-08-04 11:00:00,220.0,220.13,219.76,219.96,8678.0,213.6038,213.7301,213.3708,213.565,8678.0
2020-08-04 11:10:00,219.89,220.17,219.89,220.07,11221.0,213.497,213.7689,213.497,213.6718,11221.0
2020-08-04 11:20:00,220.14,220.14,219.53,219.74,9034.0,213.7398,213.7398,213.1475,213.3514,9034.0
2020-08-04 11:30:00,219.81,219.81,219.68,219.77,7330.0,213.4194,213.4194,213.2931,213.3805,7330.0
2020-08-04 11:40:00,219.6,219.9,219.6,219.72,4958.0,213.2155,213.5067,213.2155,213.332,4958.0
2020-08-04 11:50:00,219.8,219.92,219.75,219.92,4788.0,213.4097,213.5262,213.3611,213.5262,4788.0
2020-08-04 12:00:00,219.91,219.93,219.35,219.42,16649.0,213.5165,213.5359,212.9727,213.0407,16649.0
2020-08-04 12:10:00,219.44,219.52,219.25,219.36,9397.0,213.0601,213.1378,212.8756,212.9824,9397.0
2020-08-04 12:20:00,219.34,219.66,219.33,219.63,6888.0,212.963,213.2737,212.9533,213.2446,6888.0
2020-08-04 12:30:00,219.67,219.79,219.59,219.75,10133.0,213.2834,213.3999,213.2058,213.3611,10133.0
2020-08-04 12:40:00,219.72,219.75,219.56,219.59,12955.0,213.332,213.3611,213.1766,213.2058,12955.0
2020-08-04 12:50:00,219.65,219.67,219.43,219.48,4463.0,213.264,213.2834,213.0504,213.099,4463.0
2020-08-04 13:00:00,219.56,219.58,219.33,219.58,5665.0,213.1766,213.196,212.9533,213.196,5665.0
2020-08-04 13:10:00,219.64,220.0,219.63,219.97,11294.0,213.2543,213.6038,213.2446,213.5747,11294.0
2020-08-04 13:20:00,219.93,220.0,219.86,219.86,13862.0,213.5359,213.6038,213.4679,213.4679,13862.0
2020-08-04 13:30:00,219.89,220.01,219.84,219.97,16339.0,213.497,213.6135,213.4485,213.5747,16339.0
2020-08-04 13:40:00,220.06,220.06,219.84,219.87,8797.0,213.6621,213.6621,213.4485,213.4776,8797.0
2020-08-04 13:50:00,219.92,220.14,219.91,220.04,10332.0,213.5262,213.7398,213.5165,213.6427,10332.0
2020-08-04 14:00:00,220.06,220.14,219.92,219.95,6706.0,213.6621,213.7398,213.5262,213.5553,6706.0
2020-08-04 14:10:00,220.03,220.03,219.73,219.77,5535.0,213.633,213.633,213.3417,213.3805,5535.0
2020-08-04 14:20:00,219.77,219.8,219.32,219.32,7680.0,213.3805,213.4097,212.9436,212.9436,7680.0
2020-08-04 14:30:00,219.24,219.3,218.77,218.78,16523.0,212.8659,212.9242,212.4096,212.4193,16523.0
2020-08-04 14:40:00,218.81,219.24,218.76,219.24,8413.0,212.4484,212.8659,212.3999,212.8659,8413.0
2020-08-04 14:50:00,219.25,219.5,219.17,219.49,38647.0,212.8756,213.1184,212.798,213.1087,38647.0
2020-08-04 15:00:00,219.51,219.61,219.44,219.53,18249.0,213.1281,213.2252,213.0601,213.1475,18249.0
2020-08-04 15:10:00,219.56,219.57,219.43,219.57,7608.0,213.1766,213.1863,213.0504,213.1863,7608.0
2020-08-04 15:20:00,219.56,219.81,219.53,219.69,10974.0,213.1766,213.4194,213.1475,213.3029,10974.0
2020-08-04 15:30:00,219.73,219.8,219.55,219.79,15939.0,213.3417,213.4097,213.1669,213.3999,15939.0
2020-08-04 15:40:00,219.82,219.93,219.76,219.8,5627.0,213.4291,213.5359,213.3708,213.4097,5627.0
2020-08-04 15:50:00,219.93,220.4,219.81,220.4,13702.0,213.5359,213.9922,213.4194,213.9922,13702.0
2020-08-05 09:30:00,221.31,221.31,220.65,220.99,48811.0,214.8758,214.8758,214.2349,214.5651,48811.0
2020-08-05 09:40:00,220.95,221.11,220.7,221.08,28037.0,214.5262,214.6816,214.2835,214.6524,28037.0
2020-08-05 09:50:00,221.2,221.53,221.15,221.51,27242.0,214.769,215.0894,214.7204,215.0699,27242.0
2020-08-05 10:00:00,221.55,221.63,221.42,221.49,6340.0,215.1088,215.1864,214.9826,215.0505,6340.0
2020-08-05 10:10:00,221.54,221.75,221.39,221.44,47876.0,215.0991,215.303,214.9534,215.002,47876.0
2020-08-05 10:20:00,221.4,221.62,221.3,221.61,16602.0,214.9631,215.1767,214.866,215.167,16602.0
2020-08-05 10:30:00,221.62,221.62,221.31,221.39,7732.0,215.1767,215.1767,214.8758,214.9534,7732.0
2020-08-05 10:40:00,221.4,221.75,221.4,221.53,15629.0,214.9631,215.303,214.9631,215.0894,15629.0
2020-08-05 10:50:00,221.52,221.65,221.44,221.51,16518.0,215.0796,215.2059,215.002,215.0699,16518.0
2020-08-05 11:00:00,221.52,221.98,221.52,221.94,15318.0,215.0796,215.5263,215.0796,215.4874,15318.0
2020-08-05 11:10:00,221.87,221.95,221.58,221.58,11690.0,215.4195,215.4971,215.1379,215.1379,11690.0
2020-08-05 11:20:00,221.67,221.7,221.42,221.5,7741.0,215.2253,215.2544,214.9826,215.0602,7741.0
2020-08-05 11:30:00,221.48,221.71,221.42,221.71,16336.0,215.0408,215.2641,214.9826,215.2641,16336.0
2020-08-05 11:40:00,221.63,221.69,221.38,221.44,6301.0,215.1864,215.2447,214.9437,215.002,6301.0
2020-08-05 11:50:00,221.46,221.61,221.29,221.4,14901.0,215.0214,215.167,214.8563,214.9631,14901.0
2020-08-05 12:00:00,221.46,221.57,221.45,221.5,2989.0,215.0214,215.1282,215.0117,215.0602,2989.0
2020-08-05 12:10:00,221.57,221.7,221.52,221.69,11707.0,215.1282,215.2544,215.0796,215.2447,11707.0
2020-08-05 12:20:00,221.71,221.74,221.4,221.43,12447.0,215.2641,215.2933,214.9631,214.9923,12447.0
2020-08-05 12:30:00,221.44,221.61,221.43,221.58,6521.0,215.002,215.167,214.9923,215.1379,6521.0
2020-08-05 12:40:00,221.55,221.65,221.51,221.59,4280.0,215.1088,215.2059,215.0699,215.1476,4280.0
2020-08-05 12:50:00,221.48,221.65,221.48,221.58,4690.0,215.0408,215.2059,215.0408,215.1379,4690.0
2020-08-05 13:00:00,221.64,221.68,221.57,221.67,7326.0,215.1962,215.235,215.1282,215.2253,7326.0
2020-08-05 13:10:00,221.68,221.83,221.67,221.78,5885.0,215.235,215.3806,215.2253,215.3321,5885.0
2020-08-05 13:20:00,221.76,221.82,221.7,221.72,7755.0,215.3127,215.3709,215.2544,215.2738,7755.0
2020-08-05 13:30:00,221.73,221.85,221.69,221.76,7072.0,215.2835,215.4001,215.2447,215.3127,7072.0
2020-08-05 13:40:00,221.84,221.85,221.64,221.65,6435.0,215.3903,215.4001,215.1962,215.2059,6435.0
2020-08-05 13:50:00,221.67,221.78,221.67,221.74,14486.0,215.2253,215.3321,215.2253,215.2933,14486.0
2020-08-05 14:00:00,221.8,221.89,221.8,221.81,6034.0,215.3515,215.4389,215.3515,215.3612,6034.0
2020-08-05 14:10:00,221.83,221.85,221.71,221.74,6243.0,215.3806,215.4001,215.2641,215.2933,6243.0
2020-08-05 14:20:00,221.75,221.89,221.74,221.89,18272.0,215.303,215.4389,215.2933,215.4389,18272.0
2020-08-05 14:30:00,221.88,222.01,221.85,221.96,9180.0,215.4292,215.5554,215.4001,215.5069,9180.0
2020-08-05 14:40:00,221.91,221.97,221.8,221.84,11562.0,215.4583,215.5166,215.3515,215.3903,11562.0
2020-08-05 14:50:00,221.83,221.83,221.65,221.79,39643.0,215.3806,215.3806,215.2059,215.3418,39643.0
2020-08-05 15:00:00,221.78,221.86,221.53,221.54,22283.0,215.3321,215.4098,215.0894,215.0991,22283.0
2020-08-05 15:10:00,221.56,221.73,221.5,221.7,12584.0,215.1185,215.2835,215.0602,215.2544,12584.0
2020-08-05 15:20:00,221.7,221.78,221.59,221.63,10936.0,215.2544,215.3321,215.1476,215.1864,10936.0
2020-08-05 15:30:00,221.63,221.88,221.55,221.64,11050.0,215.1864,215.4292,215.1088,215.1962,11050.0
2020-08-05 15:40:00,221.67,221.67,221.25,221.25,63401.0,215.2253,215.2253,214.8175,214.8175,63401.0
2020-08-05 15:50:00,221.2,221.86,221.05,221.76,22211.0,214.769,215.4098,214.6233,215.3127,22211.0
2020-08-06 09:30:00,221.57,221.85,221.22,221.31,31485.0,215.1282,215.4001,214.7884,214.8758,31485.0
2020-08-06 09:40:00,221.51,221.61,221.37,221.48,5419.0,215.0699,215.167,214.934,215.0408,5419.0
2020-08-06 09:50:00,221.48,222.0,221.19,222.0,9641.0,215.0408,215.5457,214.7592,215.5457,9641.0
2020-08-06 10:00:00,221.81,222.06,221.81,222.01,6633.0,215.3612,215.6039,215.3612,215.5554,6633.0
2020-08-06 10:10:00,222.04,222.33,222.0,222.11,10489.0,215.5845,215.8661,215.5457,215.6525,10489.0
2020-08-06 10:20:00,222.1,222.35,222.09,222.12,53404.0,215.6428,215.8855,215.6331,215.6622,53404.0
2020-08-06 10:30:00,222.11,222.15,221.91,221.93,10435.0,215.6525,215.6913,215.4583,215.4777,10435.0
2020-08-06 10:40:00,221.92,221.93,221.25,221.41,14269.0,215.468,215.4777,214.8175,214.9728,14269.0
2020-08-06 10:50:00,221.1,221.58,221.1,221.58,7588.0,214.6719,215.1379,214.6719,215.1379,7588.0
2020-08-06 11:00:00,221.56,221.93,221.48,221.84,7443.0,215.1185,215.4777,215.0408,215.3903,7443.0
2020-08-06 11:10:00,221.96,221.96,221.69,221.88,8370.0,215.5069,215.5069,215.2447,215.4292,8370.0
2020-08-06 11:20:00,221.87,222.09,221.6,221.73,7833.0,215.4195,215.6331,215.1573,215.2835,7833.0
2020-08-06 11:30:00,221.75,221.92,221.6,221.82,9012.0,215.303,215.468,215.1573,215.3709,9012.0
2020-08-06 11:40:00,221.78,221.96,221.56,221.83,12688.0,215.3321,215.5069,215.1185,215.3806,12688.0
2020-08-06 11:50:00,221.8,221.88,221.69,221.72,7695.0,215.3515,215.4292,215.2447,215.2738,7695.0
2020-08-06 12:00:00,221.82,222.16,221.79,222.12,7621.0,215.3709,215.701,215.3418,215.6622,7621.0
2020-08-06 12:10:00,222.11,222.25,222.05,222.12,9611.0,215.6525,215.7884,215.5942,215.6622,9611.0
2020-08-06 12:20:00,222.26,222.45,222.25,222.25,6741.0,215.7981,215.9826,215.7884,215.7884,6741.0
2020-08-06 12:30:00,222.24,222.38,222.07,222.38,6728.0,215.7787,215.9146,215.6137,215.9146,6728.0
2020-08-06 12:40:00,222.31,222.38,222.26,222.32,4641.0,215.8467,215.9146,215.7981,215.8564,4641.0
2020-08-06 12:50:00,222.43,222.61,222.41,222.59,21669.0,215.9632,216.138,215.9438,216.1185,21669.0
2020-08-06 13:00:00,222.59,222.61,222.46,222.48,6874.0,216.1185,216.138,215.9923,216.0117,6874.0
2020-08-06 13:10:00,222.56,222.62,222.52,222.58,8256.0,216.0894,216.1477,216.0506,216.1088,8256.0
2020-08-06 13:20:00,222.61,222.77,222.59,222.7,18001.0,216.138,216.2933,216.1185,216.2253,18001.0
2020-08-06 13:30:00,222.7,222.78,222.64,222.7,74102.0,216.2253,216.303,216.1671,216.2253,74102.0
2020-08-06 13:40:00,222.74,222.85,222.6,222.85,4200.0,216.2642,216.371,216.1282,216.371,4200.0
2020-08-06 13:50:00,222.82,223.06,222.8,222.97,9051.0,216.3419,216.5749,216.3224,216.4875,9051.0
2020-08-06 14:00:00,222.98,223.43,222.96,223.4,20638.0,216.4972,216.9341,216.4778,216.905,20638.0
2020-08-06 14:10:00,223.45,223.51,223.34,223.4,10956.0,216.9535,217.0118,216.8467,216.905,10956.0
2020-08-06 14:20:00,223.44,223.7,223.42,223.62,18859.0,216.9438,217.1963,216.9244,217.1186,18859.0
2020-08-06 14:30:00,223.63,223.85,223.62,223.82,11036.0,217.1283,217.3419,217.1186,217.3128,11036.0
2020-08-06 14:40:00,223.84,223.95,223.77,223.86,9582.0,217.3322,217.439,217.2642,217.3516,9582.0
2020-08-06 14:50:00,223.87,224.15,223.87,224.02,9914.0,217.3613,217.6332,217.3613,217.507,9914.0
2020-08-06 15:00:00,224.04,224.08,223.85,223.99,34097.0,217.5264,217.5652,217.3419,217.4778,34097.0
2020-08-06 15:10:00,224.0,224.41,224.0,224.37,17202.0,217.4875,217.8856,217.4875,217.8468,17202.0
2020-08-06 15:20:00,224.38,224.42,223.93,224.12,14193.0,217.8565,217.8953,217.4196,217.6041,14193.0
2020-08-06 15:30:00,224.22,224.31,223.9,224.15,21559.0,217.7011,217.7885,217.3905,217.6332,21559.0
2020-08-06 15:40:00,224.13,224.13,223.82,223.84,11615.0,217.6138,217.6138,217.3128,217.3322,11615.0
2020-08-06 15:50:00,223.78,224.24,223.75,224.17,18052.0,217.2739,217.7206,217.2448,217.6526,18052.0
2020-08-07 09:30:00,223.56,223.69,223.04,223.29,42448.0,217.0603,217.1866,216.5555,216.7982,42448.0
2020-08-07 09:40:00,223.34,223.88,223.1,223.85,11563.0,216.8467,217.371,216.6137,217.3419,11563.0
2020-08-07 09:50:00,223.77,223.93,223.72,223.88,8125.0,217.2642,217.4196,217.2157,217.371,8125.0
2020-08-07 10:00:00,223.87,223.92,223.39,223.73,10675.0,217.3613,217.4099,216.8953,217.2254,10675.0
2020-08-07 10:10:00,223.61,223.91,223.4,223.4,7509.0,217.1089,217.4002,216.905,216.905,7509.0
2020-08-07 10:20:00,223.35,223.52,223.07,223.47,14871.0,216.8564,217.0215,216.5846,216.973,14871.0
2020-08-07 10:30:00,223.52,223.95,223.52,223.68,17013.0,217.0215,217.439,217.0215,217.1768,17013.0
2020-08-07 10:40:00,223.72,224.02,223.71,224.01,7154.0,217.2157,217.507,217.206,217.4973,7154.0
2020-08-07 10:50:00,223.91,224.36,223.86,224.25,7458.0,217.4002,217.8371,217.3516,217.7303,7458.0
2020-08-07 11:00:00,224.26,224.32,223.9,224.07,9068.0,217.74,217.7982,217.3905,217.5555,9068.0
2020-08-07 11:10:00,224.05,224.16,223.53,223.53,5907.0,217.5361,217.6429,217.0312,217.0312,5907.0
2020-08-07 11:20:00,223.59,223.78,223.32,223.32,14675.0,217.0895,217.2739,216.8273,216.8273,14675.0
2020-08-07 11:30:00,223.4,223.69,223.39,223.58,18996.0,216.905,217.1866,216.8953,217.0798,18996.0
2020-08-07 11:40:00,223.64,223.68,223.55,223.56,6000.0,217.138,217.1768,217.0506,217.0603,6000.0
2020-08-07 11:50:00,223.56,223.56,222.92,222.95,9437.0,217.0603,217.0603,216.4389,216.4681,9437.0
2020-08-07 12:00:00,222.87,223.04,222.69,222.81,6491.0,216.3904,216.5555,216.2156,216.3321,6491.0
2020-08-07 12:10:00,222.89,223.17,222.89,223.05,5100.0,216.4098,216.6817,216.4098,216.5652,5100.0
2020-08-07 12:20:00,223.02,223.27,222.99,223.2,6956.0,216.536,216.7788,216.5069,216.7108,6956.0
2020-08-07 12:30:00,223.23,223.38,223.1,223.23,14940.0,216.7399,216.8856,216.6137,216.7399,14940.0
2020-08-07 12:40:00,223.28,223.28,222.72,222.75,7360.0,216.7885,216.7885,216.2448,216.2739,7360.0
2020-08-07 12:50:00,222.75,222.75,222.4,222.43,10108.0,216.2739,216.2739,215.9341,215.9632,10108.0
2020-08-07 13:00:00,222.31,222.33,221.72,221.72,11896.0,215.8467,215.8661,215.2738,215.2738,11896.0
2020-08-07 13:10:00,221.6,221.79,221.4,221.61,14402.0,215.1573,215.3418,214.9631,215.167,14402.0
2020-08-07 13:20:00,221.55,221.82,221.31,221.82,10789.0,215.1088,215.3709,214.8758,215.3709,10789.0
2020-08-07 13:30:00,221.77,222.24,221.69,222.22,11554.0,215.3224,215.7787,215.2447,215.7593,11554.0
2020-08-07 13:40:00,222.2,222.28,221.55,221.55,8951.0,215.7399,215.8176,215.1088,215.1088,8951.0
2020-08-07 13:50:00,221.52,221.57,221.31,221.36,5347.0,215.0796,215.1282,214.8758,214.9243,5347.0
2020-08-07 14:00:00,221.45,221.81,221.03,221.13,16966.0,215.0117,215.3612,214.6039,214.701,16966.0
2020-08-07 14:10:00,221.19,221.52,221.02,221.03,8918.0,214.7592,215.0796,214.5942,214.6039,8918.0
2020-08-07 14:20:00,221.16,221.16,220.54,220.63,14803.0,214.7301,214.7301,214.1281,214.2155,14803.0
2020-08-07 14:30:00,220.61,221.22,220.55,221.1,10314.0,214.1961,214.7884,214.1378,214.6719,10314.0
2020-08-07 14:40:00,221.12,221.26,220.82,221.2,11134.0,214.6913,214.8272,214.4,214.769,11134.0
2020-08-07 14:50:00,221.11,221.46,221.05,221.43,22757.0,214.6816,215.0214,214.6233,214.9923,22757.0
2020-08-07 15:00:00,221.46,221.92,221.34,221.78,26278.0,215.0214,215.468,214.9049,215.3321,26278.0
2020-08-07 15:10:00,221.85,221.85,221.18,221.57,8597.0,215.4001,215.4001,214.7495,215.1282,8597.0
2020-08-07 15:20:00,221.62,221.92,221.37,221.37,21844.0,215.1767,215.468,214.934,214.934,21844.0
2020-08-07 15:30:00,221.42,221.91,221.34,221.91,16247.0,214.9826,215.4583,214.9049,215.4583,16247.0
2020-08-07 15:40:00,221.95,222.39,221.77,222.36,15547.0,215.4971,215.9244,215.3224,215.8952,15547.0
2020-08-07 15:50:00,222.41,222.41,222.0,222.27,14803.0,215.9438,215.9438,215.5457,215.8078,14803.0
2020-08-10 09:30:00,222.63,222.66,222.14,222.61,36881.0,216.1574,216.1865,215.6816,216.138,36881.0
2020-08-10 09:40:00,222.66,222.8,222.28,222.28,10509.0,216.1865,216.3224,215.8176,215.8176,10509.0
2020-08-10 09:50:00,222.35,222.45,221.32,221.57,13390.0,215.8855,215.9826,214.8855,215.1282,13390.0
2020-08-10 10:00:00,221.5,221.6,221.08,221.31,26433.0,215.0602,215.1573,214.6524,214.8758,26433.0
2020-08-10 10:10:00,221.28,221.53,221.15,221.38,10781.0,214.8466,215.0894,214.7204,214.9437,10781.0
2020-08-10 10:20:00,221.33,221.33,220.94,221.23,22709.0,214.8952,214.8952,214.5165,214.7981,22709.0
2020-08-10 10:30:00,221.2,221.22,220.91,220.95,15368.0,214.769,214.7884,214.4874,214.5262,15368.0
2020-08-10 10:40:00,220.96,220.99,219.9,220.02,14042.0,214.5359,214.5651,213.5067,213.6233,14042.0
2020-08-10 10:50:00,219.78,219.86,219.19,219.28,18482.0,213.3902,213.4679,212.8174,212.9048,18482.0
2020-08-10 11:00:00,219.0,219.93,218.96,219.87,4452.0,212.6329,213.5359,212.5941,213.4776,4452.0
2020-08-10 11:10:00,219.93,220.22,219.92,220.07,14006.0,213.5359,213.8174,213.5262,213.6718,14006.0
2020-08-10 11:20:00,219.94,220.55,219.94,220.55,5313.0,213.5456,214.1378,213.5456,214.1378,5313.0
2020-08-10 11:30:00,220.57,220.75,220.51,220.65,14060.0,214.1573,214.332,214.099,214.2349,14060.0
2020-08-10 11:40:00,220.64,220.65,220.24,220.39,7022.0,214.2252,214.2349,213.8369,213.9825,7022.0
2020-08-10 11:50:00,220.46,220.94,220.46,220.9,5002.0,214.0505,214.5165,214.0505,214.4777,5002.0
2020-08-10 12:00:00,220.88,221.05,220.84,220.96,5837.0,214.4583,214.6233,214.4194,214.5359,5837.0
2020-08-10 12:10:00,220.88,220.95,220.74,220.89,7158.0,214.4583,214.5262,214.3223,214.468,7158.0
2020-08-10 12:20:00,220.9,220.93,220.47,220.48,11975.0,214.4777,214.5068,214.0602,214.0699,11975.0
2020-08-10 12:30:00,220.53,220.84,220.43,220.79,5739.0,214.1184,214.4194,214.0213,214.3709,5739.0
2020-08-10 12:40:00,220.87,221.39,220.87,221.39,3914.0,214.4485,214.9534,214.4485,214.9534,3914.0
2020-08-10 12:50:00,221.36,221.51,221.32,221.45,13853.0,214.9243,215.0699,214.8855,215.0117,13853.0
2020-08-10 13:00:00,221.41,221.75,221.4,221.75,14076.0,214.9728,215.303,214.9631,215.303,14076.0
2020-08-10 13:10:00,221.77,221.82,221.45,221.59,11135.0,215.3224,215.3709,215.0117,215.1476,11135.0
2020-08-10 13:20:00,221.63,221.74,221.52,221.53,13930.0,215.1864,215.2933,215.0796,215.0894,13930.0
2020-08-10 13:30:00,221.77,221.77,221.43,221.58,7581.0,215.3224,215.3224,214.9923,215.1379,7581.0
2020-08-10 13:40:00,221.51,221.57,221.17,221.2,4366.0,215.0699,215.1282,214.7398,214.769,4366.0
2020-08-10 13:50:00,221.23,221.26,221.06,221.22,4735.0,214.7981,214.8272,214.633,214.7884,4735.0
2020-08-10 14:00:00,221.18,221.53,221.15,221.33,11254.0,214.7495,215.0894,214.7204,214.8952,11254.0
2020-08-10 14:10:00,221.29,221.29,221.08,221.18,7066.0,214.8563,214.8563,214.6524,214.7495,7066.0
2020-08-10 14:20:00,221.2,221.29,221.09,221.28,16248.0,214.769,214.8563,214.6621,214.8466,16248.0
2020-08-10 14:30:00,221.31,221.33,221.19,221.19,11990.0,214.8758,214.8952,214.7592,214.7592,11990.0
2020-08-10 14:40:00,221.2,221.23,220.86,220.94,10695.0,214.769,214.7981,214.4388,214.5165,10695.0
2020-08-10 14:50:00,221.0,221.5,220.97,221.44,47028.0,214.5748,215.0602,214.5456,215.002,47028.0
2020-08-10 15:00:00,221.49,221.64,221.39,221.48,7357.0,215.0505,215.1962,214.9534,215.0408,7357.0
2020-08-10 15:10:00,221.55,221.56,221.21,221.35,8335.0,215.1088,215.1185,214.7787,214.9146,8335.0
2020-08-10 15:20:00,221.36,221.51,220.98,221.05,13921.0,214.9243,215.0699,214.5553,214.6233,13921.0
2020-08-10 15:30:00,221.0,221.27,221.0,221.05,7182.0,214.5748,214.8369,214.5748,214.6233,7182.0
2020-08-10 15:40:00,221.11,221.17,220.89,221.04,15977.0,214.6816,214.7398,214.468,214.6136,15977.0
2020-08-10 15:50:00,220.86,221.46,220.85,221.46,15159.0,214.4388,215.0214,214.4291,215.0214,15159.0
2020-08-11 09:30:00,221.24,221.32,219.72,220.71,59771.0,214.8078,214.8855,213.332,214.2932,59771.0
2020-08-11 09:40:00,220.6,221.1,220.4,221.06,15850.0,214.1864,214.6719,213.9922,214.633,15850.0
2020-08-11 09:50:00,221.0,221.0,220.44,220.44,18250.0,214.5748,214.5748,214.031,214.031,18250.0
2020-08-11 10:00:00,220.53,220.53,219.46,219.62,11444.0,214.1184,214.1184,213.0795,213.2349,11444.0
2020-08-11 10:10:00,219.86,220.28,219.8,220.28,18233.0,213.4679,213.8757,213.4097,213.8757,18233.0
2020-08-11 10:20:00,220.44,220.54,220.25,220.5,6826.0,214.031,214.1281,213.8466,214.0893,6826.0
2020-08-11 10:30:00,220.52,220.7,220.08,220.7,11969.0,214.1087,214.2835,213.6815,214.2835,11969.0
2020-08-11 10:40:00,220.81,220.86,220.5,220.5,9337.0,214.3903,214.4388,214.0893,214.0893,9337.0
2020-08-11 10:50:00,220.62,220.88,220.44,220.71,16250.0,214.2058,214.4583,214.031,214.2932,16250.0
2020-08-11 11:00:00,220.8,221.4,220.77,221.4,10341.0,214.3806,214.9631,214.3515,214.9631,10341.0
2020-08-11 11:10:00,221.44,221.55,221.29,221.3,25013.0,215.002,215.1088,214.8563,214.866,25013.0
2020-08-11 11:20:00,221.47,221.81,221.43,221.66,9018.0,215.0311,215.3612,214.9923,215.2156,9018.0
2020-08-11 11:30:00,221.63,221.64,221.33,221.4,7701.0,215.1864,215.1962,214.8952,214.9631,7701.0
2020-08-11 11:40:00,221.45,221.47,221.24,221.35,4518.0,215.0117,215.0311,214.8078,214.9146,4518.0
2020-08-11 11:50:00,221.36,221.39,220.95,221.02,4852.0,214.9243,214.9534,214.5262,214.5942,4852.0
2020-08-11 12:00:00,221.1,221.34,221.04,221.34,4071.0,214.6719,214.9049,214.6136,214.9049,4071.0
2020-08-11 12:10:00,221.33,221.72,221.33,221.7,7832.0,214.8952,215.2738,214.8952,215.2544,7832.0
2020-08-11 12:20:00,221.63,221.9,221.57,221.82,7781.0,215.1864,215.4486,215.1282,215.3709,7781.0
2020-08-11 12:30:00,221.8,221.85,221.61,221.83,5406.0,215.3515,215.4001,215.167,215.3806,5406.0
2020-08-11 12:40:00,221.86,222.07,221.86,221.9,8317.0,215.4098,215.6137,215.4098,215.4486,8317.0
2020-08-11 12:50:00,221.95,221.95,221.62,221.74,7231.0,215.4971,215.4971,215.1767,215.2933,7231.0
2020-08-11 13:00:00,221.68,221.8,221.6,221.68,9135.0,215.235,215.3515,215.1573,215.235,9135.0
2020-08-11 13:10:00,221.76,221.8,221.38,221.48,5126.0,215.3127,215.3515,214.9437,215.0408,5126.0
2020-08-11 13:20:00,221.46,221.95,221.38,221.88,12660.0,215.0214,215.4971,214.9437,215.4292,12660.0
2020-08-11 13:30:00,221.9,221.9,221.53,221.59,6440.0,215.4486,215.4486,215.0894,215.1476,6440.0
2020-08-11 13:40:00,221.57,221.6,221.25,221.25,8785.0,215.1282,215.1573,214.8175,214.8175,8785.0
2020-08-11 13:50:00,221.3,221.65,221.29,221.58,12067.0,214.866,215.2059,214.8563,215.1379,12067.0
2020-08-11 14:00:00,221.62,221.7,221.53,221.59,9214.0,215.1767,215.2544,215.0894,215.1476,9214.0
2020-08-11 14:10:00,221.56,221.57,220.87,221.08,10975.0,215.1185,215.1282,214.4485,214.6524,10975.0
2020-08-11 14:20:00,221.07,221.07,220.64,220.67,19436.0,214.6427,214.6427,214.2252,214.2544,19436.0
2020-08-11 14:30:00,220.6,220.85,220.43,220.67,15601.0,214.1864,214.4291,214.0213,214.2544,15601.0
2020-08-11 14:40:00,220.61,220.9,220.6,220.71,24509.0,214.1961,214.4777,214.1864,214.2932,24509.0
2020-08-11 14:50:00,220.67,220.9,220.5,220.88,6790.0,214.2544,214.4777,214.0893,214.4583,6790.0
2020-08-11 15:00:00,220.84,220.94,220.27,220.36,19539.0,214.4194,214.5165,213.866,213.9534,19539.0
2020-08-11 15:10:00,220.16,220.6,218.97,219.02,42478.0,213.7592,214.1864,212.6038,212.6523,42478.0
2020-08-11 15:20:00,219.19,219.86,219.12,219.82,17345.0,212.8174,213.4679,212.7494,213.4291,17345.0
2020-08-11 15:30:00,219.72,219.72,218.9,219.12,17415.0,213.332,213.332,212.5358,212.7494,17415.0
2020-08-11 15:40:00,219.28,219.39,218.44,218.62,13124.0,212.9048,213.0116,212.0892,212.264,13124.0
2020-08-11 15:50:00,218.22,218.43,217.86,218.25,48228.0,211.8756,212.0795,211.5261,211.9047,48228.0
2020-08-12 09:30:00,219.95,220.68,219.95,220.27,67217.0,213.5553,214.2641,213.5553,213.866,67217.0
2020-08-12 09:40:00,220.47,220.96,220.23,220.96,14088.0,214.0602,214.5359,213.8272,214.5359,14088.0
2020-08-12 09:50:00,220.88,221.52,220.68,221.52,23069.0,214.4583,215.0796,214.2641,215.0796,23069.0
2020-08-12 10:00:00,221.34,221.66,221.34,221.45,15491.0,214.9049,215.2156,214.9049,215.0117,15491.0
2020-08-12 10:10:00,221.39,221.77,221.33,221.53,10292.0,214.9534,215.3224,214.8952,215.0894,10292.0
2020-08-12 10:20:00,221.67,222.08,221.58,222.07,11029.0,215.2253,215.6234,215.1379,215.6137,11029.0
2020-08-12 10:30:00,222.11,222.11,221.85,221.87,9042.0,215.6525,215.6525,215.4001,215.4195,9042.0
2020-08-12 10:40:00,221.88,222.09,221.69,221.82,7248.0,215.4292,215.6331,215.2447,215.3709,7248.0
2020-08-12 10:50:00,221.91,222.27,221.84,222.15,16349.0,215.4583,215.8078,215.3903,215.6913,16349.0
2020-08-12 11:00:00,222.15,222.3,222.0,222.09,6659.0,215.6913,215.837,215.5457,215.6331,6659.0
2020-08-12 11:10:00,222.24,222.36,222.07,222.36,8463.0,215.7787,215.8952,215.6137,215.8952,8463.0
2020-08-12 11:20:00,222.29,222.38,222.2,222.31,8534.0,215.8273,215.9146,215.7399,215.8467,8534.0
2020-08-12 11:30:00,222.33,222.44,222.12,222.2,5902.0,215.8661,215.9729,215.6622,215.7399,5902.0
2020-08-12 11:40:00,222.29,222.52,222.28,222.42,12105.0,215.8273,216.0506,215.8176,215.9535,12105.0
2020-08-12 11:50:00,222.44,222.55,222.25,222.49,20725.0,215.9729,216.0797,215.7884,216.0214,20725.0
2020-08-12 12:00:00,222.5,222.84,222.5,222.82,4062.0,216.0312,216.3613,216.0312,216.3419,4062.0
2020-08-12 12:10:00,222.79,222.91,222.69,222.81,11053.0,216.3127,216.4292,216.2156,216.3321,11053.0
2020-08-12 12:20:00,222.82,223.0,222.75,222.86,505168.0,216.3419,216.5166,216.2739,216.3807,505168.0
2020-08-12 12:30:00,222.84,222.96,222.79,222.96,31417.0,216.3613,216.4778,216.3127,216.4778,31417.0
2020-08-12 12:40:00,222.99,223.01,222.69,222.75,6822.0,216.5069,216.5263,216.2156,216.2739,6822.0
2020-08-12 12:50:00,222.73,222.78,222.33,222.34,9897.0,216.2545,216.303,215.8661,215.8758,9897.0
2020-08-12 13:00:00,222.39,222.61,222.38,222.43,8234.0,215.9244,216.138,215.9146,215.9632,8234.0
2020-08-12 13:10:00,222.42,222.6,222.21,222.28,6525.0,215.9535,216.1282,215.7496,215.8176,6525.0
2020-08-12 13:20:00,222.34,222.38,222.05,222.1,14726.0,215.8758,215.9146,215.5942,215.6428,14726.0
2020-08-12 13:30:00,222.17,222.55,222.15,222.55,10178.0,215.7107,216.0797,215.6913,216.0797,10178.0
2020-08-12 13:40:00,222.62,222.88,222.62,222.88,10181.0,216.1477,216.4001,216.1477,216.4001,10181.0
2020-08-12 13:50:00,222.87,223.12,222.83,223.12,19055.0,216.3904,216.6331,216.3516,216.6331,19055.0
2020-08-12 14:00:00,223.15,223.2,222.94,222.97,3962.0,216.6623,216.7108,216.4584,216.4875,3962.0
2020-08-12 14:10:00,223.03,223.09,222.99,223.04,13986.0,216.5457,216.604,216.5069,216.5555,13986.0
2020-08-12 14:20:00,223.06,223.21,223.0,223.13,15311.0,216.5749,216.7205,216.5166,216.6428,15311.0
2020-08-12 14:30:00,223.06,223.09,222.78,222.78,14751.0,216.5749,216.604,216.303,216.303,14751.0
2020-08-12 14:40:00,222.88,222.97,222.84,222.94,4369.0,216.4001,216.4875,216.3613,216.4584,4369.0
2020-08-12 14:50:00,222.88,222.97,222.68,222.79,17416.0,216.4001,216.4875,216.2059,216.3127,17416.0
2020-08-12 15:00:00,222.92,222.97,222.74,222.82,55670.0,216.4389,216.4875,216.2642,216.3419,55670.0
2020-08-12 15:10:00,222.72,223.22,222.72,223.22,14243.0,216.2448,216.7302,216.2448,216.7302,14243.0
2020-08-12 15:20:00,223.2,223.2,222.89,222.92,9380.0,216.7108,216.7108,216.4098,216.4389,9380.0
2020-08-12 15:30:00,222.95,222.95,222.28,222.65,23424.0,216.4681,216.4681,215.8176,216.1768,23424.0
2020-08-12 15:40:00,222.63,222.87,222.54,222.58,9736.0,216.1574,216.3904,216.07,216.1088,9736.0
2020-08-12 15:50:00,222.76,222.83,222.35,222.54,17559.0,216.2836,216.3516,215.8855,216.07,17559.0
2020-08-13 09:30:00,222.82,224.08,222.82,224.07,87946.0,216.3419,217.5652,216.3419,217.5555,87946.0
2020-08-13 09:40:00,224.11,224.25,223.7,223.8,30993.0,217.5943,217.7303,217.1963,217.2934,30993.0
2020-08-13 09:50:00,223.62,224.16,223.53,224.12,12834.0,217.1186,217.6429,217.0312,217.6041,12834.0
2020-08-13 10:00:00,224.12,224.18,223.84,223.95,7365.0,217.6041,217.6623,217.3322,217.439,7365.0
2020-08-13 10:10:00,223.97,224.04,223.55,223.84,9801.0,217.4584,217.5264,217.0506,217.3322,9801.0
2020-08-13 10:20:00,223.92,224.39,223.91,224.39,5644.0,217.4099,217.8662,217.4002,217.8662,5644.0
2020-08-13 10:30:00,224.44,224.59,224.38,224.5,10522.0,217.9148,218.0604,217.8565,217.973,10522.0
2020-08-13 10:40:00,224.48,224.66,224.41,224.65,14992.0,217.9536,218.1284,217.8856,218.1186,14992.0
2020-08-13 10:50:00,224.63,224.67,224.43,224.61,10135.0,218.0992,218.1381,217.905,218.0798,10135.0
2020-08-13 11:00:00,224.52,224.94,224.52,224.86,6239.0,217.9924,218.4002,217.9924,218.3225,6239.0
2020-08-13 11:10:00,224.87,224.9,224.71,224.87,6936.0,218.3323,218.3614,218.1769,218.3323,6936.0
2020-08-13 11:20:00,224.81,224.85,224.68,224.69,8047.0,218.274,218.3128,218.1478,218.1575,8047.0
2020-08-13 11:30:00,224.63,224.65,224.35,224.52,12681.0,218.0992,218.1186,217.8274,217.9924,12681.0
2020-08-13 11:40:00,224.55,224.59,224.3,224.43,9710.0,218.0216,218.0604,217.7788,217.905,9710.0
2020-08-13 11:50:00,224.54,224.65,224.47,224.47,3256.0,218.0118,218.1186,217.9439,217.9439,3256.0
2020-08-13 12:00:00,224.59,224.8,224.59,224.69,3999.0,218.0604,218.2643,218.0604,218.1575,3999.0
2020-08-13 12:10:00,224.8,224.88,224.71,224.85,19469.0,218.2643,218.342,218.1769,218.3128,19469.0
2020-08-13 12:20:00,224.84,224.87,224.75,224.8,8130.0,218.3031,218.3323,218.2157,218.2643,8130.0
2020-08-13 12:30:00,224.87,224.97,224.84,224.84,12229.0,218.3323,218.4293,218.3031,218.3031,12229.0
2020-08-13 12:40:00,224.9,224.99,224.87,224.93,8858.0,218.3614,218.4488,218.3323,218.3905,8858.0
2020-08-13 12:50:00,224.94,225.0,224.81,225.0,9489.0,218.4002,218.4585,218.274,218.4585,9489.0
2020-08-13 13:00:00,225.04,225.13,224.66,224.67,8708.0,218.4973,218.5847,218.1284,218.1381,8708.0
2020-08-13 13:10:00,224.75,224.79,224.48,224.48,4170.0,218.2157,218.2546,217.9536,217.9536,4170.0
2020-08-13 13:20:00,224.49,224.51,224.03,224.17,9148.0,217.9633,217.9827,217.5167,217.6526,9148.0
2020-08-13 13:30:00,224.11,224.22,223.71,223.99,8829.0,217.5943,217.7011,217.206,217.4778,8829.0
2020-08-13 13:40:00,223.92,224.37,223.92,224.37,6516.0,217.4099,217.8468,217.4099,217.8468,6516.0
2020-08-13 13:50:00,224.26,224.45,224.25,224.3,7441.0,217.74,217.9245,217.7303,217.7788,7441.0
2020-08-13 14:00:00,224.23,224.28,223.82,223.87,12900.0,217.7109,217.7594,217.3128,217.3613,12900.0
2020-08-13 14:10:00,223.9,223.9,223.43,223.44,19954.0,217.3905,217.3905,216.9341,216.9438,19954.0
2020-08-13 14:20:00,223.41,223.6,222.98,223.44,21904.0,216.9147,217.0992,216.4972,216.9438,21904.0
2020-08-13 14:30:00,223.56,223.67,223.11,223.24,13752.0,217.0603,217.1671,216.6234,216.7496,13752.0
2020-08-13 14:40:00,223.25,223.74,223.2,223.43,15964.0,216.7593,217.2351,216.7108,216.9341,15964.0
2020-08-13 14:50:00,223.39,223.39,222.86,223.17,11055.0,216.8953,216.8953,216.3807,216.6817,11055.0
2020-08-13 15:00:00,223.18,223.41,223.0,223.25,7340.0,216.6914,216.9147,216.5166,216.7593,7340.0
2020-08-13 15:10:00,223.09,223.6,223.01,223.52,8269.0,216.604,217.0992,216.5263,217.0215,8269.0
2020-08-13 15:20:00,223.59,223.81,223.55,223.78,5936.0,217.0895,217.3031,217.0506,217.2739,5936.0
2020-08-13 15:30:00,223.81,223.95,223.69,223.79,174835.0,217.3031,217.439,217.1866,217.2837,174835.0
2020-08-13 15:40:00,223.52,223.81,223.42,223.53,5558.0,217.0215,217.3031,216.9244,217.0312,5558.0
2020-08-13 15:50:00,223.6,223.69,223.4,223.44,23104.0,217.0992,217.1866,216.905,216.9438,23104.0
2020-08-14 09:30:00,223.57,223.88,223.17,223.88,30968.0,217.07,217.371,216.6817,217.371,30968.0
2020-08-14 09:40:00,223.71,223.75,222.88,222.89,309346.0,217.206,217.2448,216.4001,216.4098,309346.0
2020-08-14 09:50:00,222.93,223.58,222.71,223.49,15328.0,216.4487,217.0798,216.235,216.9924,15328.0
2020-08-14 10:00:00,223.53,223.55,223.12,223.12,13286.0,217.0312,217.0506,216.6331,216.6331,13286.0
2020-08-14 10:10:00,223.32,223.36,222.65,222.65,9684.0,216.8273,216.8662,216.1768,216.1768,9684.0
2020-08-14 10:20:00,222.68,222.82,222.4,222.4,8373.0,216.2059,216.3419,215.9341,215.9341,8373.0
2020-08-14 10:30:00,222.45,222.83,222.45,222.72,5866.0,215.9826,216.3516,215.9826,216.2448,5866.0
2020-08-14 10:40:00,222.87,223.21,222.87,223.21,7706.0,216.3904,216.7205,216.3904,216.7205,7706.0
2020-08-14 10:50:00,223.16,223.25,222.66,222.69,9776.0,216.672,216.7593,216.1865,216.2156,9776.0
2020-08-14 11:00:00,222.71,223.01,222.6,222.97,6486.0,216.235,216.5263,216.1282,216.4875,6486.0
2020-08-14 11:10:00,222.98,223.0,222.8,222.87,4439.0,216.4972,216.5166,216.3224,216.3904,4439.0
2020-08-14 11:20:00,222.9,223.18,222.9,223.18,6592.0,216.4195,216.6914,216.4195,216.6914,6592.0
2020-08-14 11:30:00,223.11,223.37,223.11,223.21,3952.0,216.6234,216.8759,216.6234,216.7205,3952.0
2020-08-14 11:40:00,223.27,223.3,222.96,222.96,14363.0,216.7788,216.8079,216.4778,216.4778,14363.0
2020-08-14 11:50:00,223.03,223.03,222.73,222.87,11448.0,216.5457,216.5457,216.2545,216.3904,11448.0
2020-08-14 12:00:00,222.95,223.15,222.95,223.14,6483.0,216.4681,216.6623,216.4681,216.6525,6483.0
2020-08-14 12:10:00,223.14,223.2,222.95,222.95,16571.0,216.6525,216.7108,216.4681,216.4681,16571.0
2020-08-14 12:20:00,223.07,223.1,222.96,223.03,4391.0,216.5846,216.6137,216.4778,216.5457,4391.0
2020-08-14 12:30:00,223.08,223.4,223.07,223.4,7402.0,216.5943,216.905,216.5846,216.905,7402.0
2020-08-14 12:40:00,223.36,223.51,223.32,223.35,7591.0,216.8662,217.0118,216.8273,216.8564,7591.0
2020-08-14 12:50:00,223.4,223.41,223.27,223.28,3226.0,216.905,216.9147,216.7788,216.7885,3226.0
2020-08-14 13:00:00,223.23,223.32,223.05,223.05,2805.0,216.7399,216.8273,216.5652,216.5652,2805.0
2020-08-14 13:10:00,223.14,223.33,223.11,223.29,4059.0,216.6525,216.837,216.6234,216.7982,4059.0
2020-08-14 13:20:00,223.3,223.34,223.19,223.34,11295.0,216.8079,216.8467,216.7011,216.8467,11295.0
2020-08-14 13:30:00,223.36,223.39,223.12,223.25,3907.0,216.8662,216.8953,216.6331,216.7593,3907.0
2020-08-14 13:40:00,223.24,223.28,223.05,223.11,13551.0,216.7496,216.7885,216.5652,216.6234,13551.0
2020-08-14 13:50:00,223.1,223.26,223.06,223.23,6874.0,216.6137,216.7691,216.5749,216.7399,6874.0
2020-08-14 14:00:00,223.22,223.22,223.03,223.09,14114.0,216.7302,216.7302,216.5457,216.604,14114.0
2020-08-14 14:10:00,223.08,223.21,223.0,223.01,38687.0,216.5943,216.7205,216.5166,216.5263,38687.0
2020-08-14 14:20:00,223.0,223.07,222.81,223.02,6458.0,216.5166,216.5846,216.3321,216.536,6458.0
2020-08-14 14:30:00,223.04,223.18,223.0,223.01,13639.0,216.5555,216.6914,216.5166,216.5263,13639.0
2020-08-14 14:40:00,223.02,223.03,222.83,222.83,10531.0,216.536,216.5457,216.3516,216.3516,10531.0
2020-08-14 14:50:00,222.83,222.96,222.81,222.88,15557.0,216.3516,216.4778,216.3321,216.4001,15557.0
2020-08-14 15:00:00,222.85,222.88,222.71,222.75,309487.0,216.371,216.4001,216.235,216.2739,309487.0
2020-08-14 15:10:00,222.75,222.76,222.45,222.45,13556.0,216.2739,216.2836,215.9826,215.9826,13556.0
2020-08-14 15:20:00,222.49,222.61,222.35,222.52,40886.0,216.0214,216.138,215.8855,216.0506,40886.0
2020-08-14 15:30:00,222.42,222.56,222.39,222.41,7257.0,215.9535,216.0894,215.9244,215.9438,7257.0
2020-08-14 15:40:00,222.44,222.56,222.33,222.37,10918.0,215.9729,216.0894,215.8661,215.9049,10918.0
2020-08-14 15:50:00,222.46,223.08,222.45,223.03,31538.0,215.9923,216.5943,215.9826,216.5457,31538.0
2020-08-17 09:30:00,224.22,224.7,224.21,224.58,36349.0,217.7011,218.1672,217.6914,218.0507,36349.0
2020-08-17 09:40:00,224.77,224.85,224.65,224.71,9460.0,218.2352,218.3128,218.1186,218.1769,9460.0
2020-08-17 09:50:00,224.81,225.06,224.76,224.95,56315.0,218.274,218.5167,218.2254,218.4099,56315.0
2020-08-17 10:00:00,225.0,225.12,224.81,224.9,9057.0,218.4585,218.575,218.274,218.3614,9057.0
2020-08-17 10:10:00,224.81,224.83,224.5,224.5,3054.0,218.274,218.2934,217.973,217.973,3054.0
2020-08-17 10:20:00,224.57,224.84,224.51,224.8,5718.0,218.041,218.3031,217.9827,218.2643,5718.0
2020-08-17 10:30:00,224.89,225.0,224.84,224.97,19358.0,218.3517,218.4585,218.3031,218.4293,19358.0
2020-08-17 10:40:00,224.93,224.93,224.76,224.89,17928.0,218.3905,218.3905,218.2254,218.3517,17928.0
2020-08-17 10:50:00,224.91,225.04,224.8,224.81,15662.0,218.3711,218.4973,218.2643,218.274,15662.0
2020-08-17 11:00:00,224.77,224.77,224.53,224.67,11179.0,218.2352,218.2352,218.0021,218.1381,11179.0
2020-08-17 11:10:00,224.75,224.98,224.69,224.98,5273.0,218.2157,218.4391,218.1575,218.4391,5273.0
2020-08-17 11:20:00,224.89,224.96,224.79,224.95,9856.0,218.3517,218.4196,218.2546,218.4099,9856.0
2020-08-17 11:30:00,224.99,224.99,224.7,224.72,4400.0,218.4488,218.4488,218.1672,218.1866,4400.0
2020-08-17 11:40:00,224.7,224.8,224.62,224.75,4132.0,218.1672,218.2643,218.0895,218.2157,4132.0
2020-08-17 11:50:00,224.72,224.88,224.71,224.84,9770.0,218.1866,218.342,218.1769,218.3031,9770.0
2020-08-17 12:00:00,224.87,224.92,224.75,224.76,9764.0,218.3323,218.3808,218.2157,218.2254,9764.0
2020-08-17 12:10:00,224.84,224.84,224.66,224.66,19096.0,218.3031,218.3031,218.1284,218.1284,19096.0
2020-08-17 12:20:00,224.7,224.91,224.68,224.76,7374.0,218.1672,218.3711,218.1478,218.2254,7374.0
2020-08-17 12:30:00,224.75,224.88,224.73,224.86,10901.0,218.2157,218.342,218.1963,218.3225,10901.0
2020-08-17 12:40:00,224.88,225.06,224.82,225.04,8843.0,218.342,218.5167,218.2837,218.4973,8843.0
2020-08-17 12:50:00,225.09,225.13,225.02,225.08,3423.0,218.5459,218.5847,218.4779,218.5361,3423.0
2020-08-17 13:00:00,225.09,225.2,225.08,225.2,8773.0,218.5459,218.6527,218.5361,218.6527,8773.0
2020-08-17 13:10:00,225.17,225.26,225.15,225.22,35024.0,218.6235,218.7109,218.6041,218.6721,35024.0
2020-08-17 13:20:00,225.22,225.22,225.03,225.09,14392.0,218.6721,218.6721,218.4876,218.5459,14392.0
2020-08-17 13:30:00,225.1,225.22,225.09,225.19,8650.0,218.5556,218.6721,218.5459,218.6429,8650.0
2020-08-17 13:40:00,225.17,225.26,225.16,225.25,6972.0,218.6235,218.7109,218.6138,218.7012,6972.0
2020-08-17 13:50:00,225.19,225.2,225.05,225.18,7716.0,218.6429,218.6527,218.507,218.6332,7716.0
2020-08-17 14:00:00,225.16,225.18,225.06,225.17,8686.0,218.6138,218.6332,218.5167,218.6235,8686.0
2020-08-17 14:10:00,225.21,225.35,225.19,225.34,7434.0,218.6624,218.7983,218.6429,218.7886,7434.0
2020-08-17 14:20:00,225.31,225.4,225.26,225.32,6851.0,218.7595,218.8468,218.7109,218.7692,6851.0
2020-08-17 14:30:00,225.34,225.47,225.34,225.43,12107.0,218.7886,218.9148,218.7886,218.876,12107.0
2020-08-17 14:40:00,225.41,225.42,225.27,225.27,13918.0,218.8566,218.8663,218.7206,218.7206,13918.0
2020-08-17 14:50:00,225.24,225.39,225.2,225.38,5757.0,218.6915,218.8371,218.6527,218.8274,5757.0
2020-08-17 15:00:00,225.39,225.39,225.16,225.21,4053.0,218.8371,218.8371,218.6138,218.6624,4053.0
2020-08-17 15:10:00,225.21,225.3,225.1,225.26,5164.0,218.6624,218.7497,218.5556,218.7109,5164.0
2020-08-17 15:20:00,225.25,225.4,225.21,225.37,17101.0,218.7012,218.8468,218.6624,218.8177,17101.0
2020-08-17 15:30:00,225.38,225.47,225.32,225.39,123001.0,218.8274,218.9148,218.7692,218.8371,123001.0
2020-08-17 15:40:00,225.43,225.56,225.42,225.45,11126.0,218.876,219.0022,218.8663,218.8954,11126.0
2020-08-17 15:50:00,225.51,225.51,225.14,225.28,19695.0,218.9536,218.9536,218.5944,218.7303,19695.0
2020-08-18 09:30:00,225.99,226.53,225.68,226.45,108836.0,219.4197,219.944,219.1187,219.8663,108836.0
2020-08-18 09:40:00,226.51,226.6,226.33,226.58,32459.0,219.9246,220.012,219.7498,219.9925,32459.0
2020-08-18 09:50:00,226.51,226.57,225.75,226.06,18604.0,219.9246,219.9828,219.1867,219.4877,18604.0
2020-08-18 10:00:00,226.1,226.13,225.24,225.27,29753.0,219.5265,219.5556,218.6915,218.7206,29753.0
2020-08-18 10:10:00,225.21,225.87,225.14,225.79,30629.0,218.6624,219.3032,218.5944,219.2255,30629.0
2020-08-18 10:20:00,225.85,225.86,224.91,224.91,36691.0,219.2838,219.2935,218.3711,218.3711,36691.0
2020-08-18 10:30:00,224.93,225.34,224.73,225.3,15927.0,218.3905,218.7886,218.1963,218.7497,15927.0
2020-08-18 10:40:00,225.26,225.67,225.11,225.67,27851.0,218.7109,219.109,218.5653,219.109,27851.0
2020-08-18 10:50:00,225.77,225.94,225.7,225.87,13671.0,219.2061,219.3711,219.1381,219.3032,13671.0
2020-08-18 11:00:00,225.82,226.1,225.8,226.1,24682.0,219.2546,219.5265,219.2352,219.5265,24682.0
2020-08-18 11:10:00,226.14,226.14,225.92,226.01,24003.0,219.5653,219.5653,219.3517,219.4391,24003.0
2020-08-18 11:20:00,225.92,226.25,225.86,226.14,15745.0,219.3517,219.6721,219.2935,219.5653,15745.0
2020-08-18 11:30:00,226.15,226.34,226.12,226.23,14831.0,219.575,219.7595,219.5459,219.6527,14831.0
2020-08-18 11:40:00,226.31,226.32,226.09,226.11,11247.0,219.7304,219.7401,219.5168,219.5362,11247.0
2020-08-18 11:50:00,226.08,226.32,226.08,226.25,15510.0,219.5071,219.7401,219.5071,219.6721,15510.0
2020-08-18 12:00:00,226.28,226.45,226.23,226.38,11579.0,219.7013,219.8663,219.6527,219.7983,11579.0
2020-08-18 12:10:00,226.43,226.48,226.31,226.35,19981.0,219.8469,219.8954,219.7304,219.7692,19981.0
2020-08-18 12:20:00,226.38,226.51,226.36,226.49,14800.0,219.7983,219.9246,219.7789,219.9052,14800.0
2020-08-18 12:30:00,226.49,226.72,226.47,226.62,14760.0,219.9052,220.1285,219.8857,220.0314,14760.0
2020-08-18 12:40:00,226.57,226.78,226.56,226.6,20023.0,219.9828,220.1867,219.9731,220.012,20023.0
2020-08-18 12:50:00,226.66,226.69,226.54,226.65,17978.0,220.0702,220.0993,219.9537,220.0605,17978.0
2020-08-18 13:00:00,226.61,226.85,226.53,226.85,10108.0,220.0217,220.2547,219.944,220.2547,10108.0
2020-08-18 13:10:00,226.81,226.88,226.69,226.72,15491.0,220.2158,220.2838,220.0993,220.1285,15491.0
2020-08-18 13:20:00,226.75,226.81,226.52,226.74,25664.0,220.1576,220.2158,219.9343,220.1479,25664.0
2020-08-18 13:30:00,226.72,226.91,226.72,226.9,14992.0,220.1285,220.3129,220.1285,220.3032,14992.0
2020-08-18 13:40:00,226.89,226.93,226.77,226.84,14009.0,220.2935,220.3324,220.177,220.245,14009.0
2020-08-18 13:50:00,226.84,226.85,226.71,226.71,18652.0,220.245,220.2547,220.1188,220.1188,18652.0
2020-08-18 14:00:00,226.72,226.75,226.56,226.75,32162.0,220.1285,220.1576,219.9731,220.1576,32162.0
2020-08-18 14:10:00,226.75,226.78,226.55,226.77,25386.0,220.1576,220.1867,219.9634,220.177,25386.0
2020-08-18 14:20:00,226.79,226.91,226.75,226.86,13120.0,220.1964,220.3129,220.1576,220.2644,13120.0
2020-08-18 14:30:00,226.88,226.98,226.85,226.93,19754.0,220.2838,220.3809,220.2547,220.3324,19754.0
2020-08-18 14:40:00,226.93,227.01,226.85,227.01,20703.0,220.3324,220.41,220.2547,220.41,20703.0
2020-08-18 14:50:00,227.02,227.17,227.02,227.06,30137.0,220.4197,220.5654,220.4197,220.4586,30137.0
2020-08-18 15:00:00,227.07,227.15,226.92,227.02,182279.0,220.4683,220.546,220.3227,220.4197,182279.0
2020-08-18 15:10:00,227.06,227.31,227.0,227.3,20009.0,220.4586,220.7013,220.4003,220.6916,20009.0
2020-08-18 15:20:00,227.28,227.37,227.01,227.09,33436.0,220.6722,220.7596,220.41,220.4877,33436.0
2020-08-18 15:30:00,227.05,227.25,226.98,227.02,32500.0,220.4489,220.6431,220.3809,220.4197,32500.0
2020-08-18 15:40:00,227.03,227.25,227.03,227.07,41714.0,220.4295,220.6431,220.4295,220.4683,41714.0
2020-08-18 15:50:00,226.92,227.07,226.78,227.0,59966.0,220.3227,220.4683,220.1867,220.4003,59966.0
2020-08-19 09:30:00,227.12,227.55,226.72,227.12,42852.0,220.5168,220.9343,220.1285,220.5168,42852.0
2020-08-19 09:40:00,227.02,227.02,226.12,226.13,11932.0,220.4197,220.4197,219.5459,219.5556,11932.0
2020-08-19 09:50:00,226.17,226.37,225.95,226.18,7671.0,219.5945,219.7886,219.3809,219.6042,7671.0
2020-08-19 10:00:00,226.31,226.69,226.25,226.64,21321.0,219.7304,220.0993,219.6721,220.0508,21321.0
2020-08-19 10:10:00,226.58,226.84,226.5,226.82,16858.0,219.9925,220.245,219.9149,220.2256,16858.0
2020-08-19 10:20:00,226.82,227.06,226.78,227.05,13235.0,220.2256,220.4586,220.1867,220.4489,13235.0
2020-08-19 10:30:00,227.08,227.26,227.04,227.26,5298.0,220.478,220.6528,220.4392,220.6528,5298.0
2020-08-19 10:40:00,227.17,227.17,226.83,227.07,19154.0,220.5654,220.5654,220.2353,220.4683,19154.0
2020-08-19 10:50:00,227.03,227.19,227.0,227.13,18504.0,220.4295,220.5848,220.4003,220.5265,18504.0
2020-08-19 11:00:00,227.16,227.28,227.01,227.01,9425.0,220.5557,220.6722,220.41,220.41,9425.0
2020-08-19 11:10:00,227.05,227.16,226.83,226.99,9595.0,220.4489,220.5557,220.2353,220.3906,9595.0
2020-08-19 11:20:00,227.05,227.21,227.04,227.21,5440.0,220.4489,220.6042,220.4392,220.6042,5440.0
2020-08-19 11:30:00,227.25,227.45,227.25,227.34,17283.0,220.6431,220.8372,220.6431,220.7304,17283.0
2020-08-19 11:40:00,227.45,227.52,227.35,227.45,10799.0,220.8372,220.9052,220.7401,220.8372,10799.0
2020-08-19 11:50:00,227.44,227.59,227.4,227.56,5993.0,220.8275,220.9732,220.7887,220.944,5993.0
2020-08-19 12:00:00,227.57,227.67,227.47,227.48,16717.0,220.9538,221.0508,220.8567,220.8664,16717.0
2020-08-19 12:10:00,227.54,227.55,227.34,227.46,8621.0,220.9246,220.9343,220.7304,220.847,8621.0
2020-08-19 12:20:00,227.44,227.57,227.41,227.43,5263.0,220.8275,220.9538,220.7984,220.8178,5263.0
2020-08-19 12:30:00,227.45,227.48,227.3,227.48,5728.0,220.8372,220.8664,220.6916,220.8664,5728.0
2020-08-19 12:40:00,227.47,227.47,227.24,227.31,5672.0,220.8567,220.8567,220.6333,220.7013,5672.0
2020-08-19 12:50:00,227.39,227.47,227.32,227.43,8167.0,220.779,220.8567,220.711,220.8178,8167.0
2020-08-19 13:00:00,227.37,227.39,227.33,227.39,2931.0,220.7596,220.779,220.7207,220.779,2931.0
2020-08-19 13:10:00,227.31,227.48,227.31,227.44,2682.0,220.7013,220.8664,220.7013,220.8275,2682.0
2020-08-19 13:20:00,227.42,227.52,227.42,227.47,12198.0,220.8081,220.9052,220.8081,220.8567,12198.0
2020-08-19 13:30:00,227.49,227.71,227.49,227.7,9397.0,220.8761,221.0897,220.8761,221.08,9397.0
2020-08-19 13:40:00,227.66,227.73,227.59,227.65,7383.0,221.0411,221.1091,220.9732,221.0314,7383.0
2020-08-19 13:50:00,227.66,227.73,227.61,227.68,5602.0,221.0411,221.1091,220.9926,221.0606,5602.0
2020-08-19 14:00:00,227.7,227.76,227.14,227.38,18540.0,221.08,221.1382,220.5363,220.7693,18540.0
2020-08-19 14:10:00,227.33,227.33,226.45,226.47,20261.0,220.7207,220.7207,219.8663,219.8857,20261.0
2020-08-19 14:20:00,226.4,226.57,225.86,226.33,18096.0,219.8178,219.9828,219.2935,219.7498,18096.0
2020-08-19 14:30:00,226.35,226.6,226.17,226.5,21777.0,219.7692,220.012,219.5945,219.9149,21777.0
2020-08-19 14:40:00,226.55,226.7,226.27,226.63,12181.0,219.9634,220.109,219.6915,220.0411,12181.0
2020-08-19 14:50:00,226.63,227.02,226.63,226.85,62869.0,220.0411,220.4197,220.0411,220.2547,62869.0
2020-08-19 15:00:00,226.71,226.9,226.61,226.81,65884.0,220.1188,220.3032,220.0217,220.2158,65884.0
2020-08-19 15:10:00,226.89,226.9,226.55,226.55,8086.0,220.2935,220.3032,219.9634,219.9634,8086.0
2020-08-19 15:20:00,226.5,226.56,226.21,226.33,17407.0,219.9149,219.9731,219.6333,219.7498,17407.0
2020-08-19 15:30:00,226.39,226.41,226.12,226.13,12917.0,219.8081,219.8275,219.5459,219.5556,12917.0
2020-08-19 15:40:00,226.04,226.35,225.63,225.7,29641.0,219.4682,219.7692,219.0702,219.1381,29641.0
2020-08-19 15:50:00,225.64,225.87,225.46,225.8,19053.0,219.0799,219.3032,218.9051,219.2352,19053.0
2020-08-20 09:30:00,224.68,225.78,224.51,225.54,62583.0,218.1478,219.2158,217.9827,218.9828,62583.0
2020-08-20 09:40:00,225.46,226.14,225.44,226.06,10036.0,218.9051,219.5653,218.8857,219.4877,10036.0
2020-08-20 09:50:00,226.06,226.42,225.92,226.3,11603.0,219.4877,219.8372,219.3517,219.7207,11603.0
2020-08-20 10:00:00,226.35,226.43,226.11,226.32,8447.0,219.7692,219.8469,219.5362,219.7401,8447.0
2020-08-20 10:10:00,226.35,226.36,226.06,226.31,5397.0,219.7692,219.7789,219.4877,219.7304,5397.0
2020-08-20 10:20:00,226.3,226.42,226.15,226.39,11017.0,219.7207,219.8372,219.575,219.8081,11017.0
2020-08-20 10:30:00,226.41,226.51,226.32,226.41,7929.0,219.8275,219.9246,219.7401,219.8275,7929.0
2020-08-20 10:40:00,226.3,226.65,226.27,226.65,10701.0,219.7207,220.0605,219.6915,220.0605,10701.0
2020-08-20 10:50:00,226.73,226.96,226.72,226.84,26095.0,220.1382,220.3615,220.1285,220.245,26095.0
2020-08-20 11:00:00,226.84,226.85,226.46,226.48,3549.0,220.245,220.2547,219.876,219.8954,3549.0
2020-08-20 11:10:00,226.44,226.62,226.37,226.45,7558.0,219.8566,220.0314,219.7886,219.8663,7558.0
2020-08-20 11:20:00,226.45,226.88,226.45,226.87,11262.0,219.8663,220.2838,219.8663,220.2741,11262.0
2020-08-20 11:30:00,226.86,227.2,226.77,227.2,5763.0,220.2644,220.5945,220.177,220.5945,5763.0
2020-08-20 11:40:00,227.18,227.19,227.05,227.08,6107.0,220.5751,220.5848,220.4489,220.478,6107.0
2020-08-20 11:50:00,227.05,227.39,227.04,227.3,7471.0,220.4489,220.779,220.4392,220.6916,7471.0
2020-08-20 12:00:00,227.25,227.32,227.15,227.22,5647.0,220.6431,220.711,220.546,220.6139,5647.0
2020-08-20 12:10:00,227.27,227.37,227.1,227.1,6234.0,220.6625,220.7596,220.4974,220.4974,6234.0
2020-08-20 12:20:00,227.08,227.26,227.07,227.09,6279.0,220.478,220.6528,220.4683,220.4877,6279.0
2020-08-20 12:30:00,227.05,227.16,226.99,227.13,5343.0,220.4489,220.5557,220.3906,220.5265,5343.0
2020-08-20 12:40:00,227.16,227.16,226.97,226.97,3652.0,220.5557,220.5557,220.3712,220.3712,3652.0
2020-08-20 12:50:00,226.96,227.1,226.89,226.96,5151.0,220.3615,220.4974,220.2935,220.3615,5151.0
2020-08-20 13:00:00,227.0,227.05,226.76,226.87,6899.0,220.4003,220.4489,220.1673,220.2741,6899.0
2020-08-20 13:10:00,226.89,227.11,226.87,227.11,6703.0,220.2935,220.5071,220.2741,220.5071,6703.0
2020-08-20 13:20:00,227.12,227.28,227.11,227.26,12005.0,220.5168,220.6722,220.5071,220.6528,12005.0
2020-08-20 13:30:00,227.29,227.4,227.28,227.34,11490.0,220.6819,220.7887,220.6722,220.7304,11490.0
2020-08-20 13:40:00,227.38,227.46,227.14,227.23,17180.0,220.7693,220.847,220.5363,220.6236,17180.0
2020-08-20 13:50:00,227.19,227.45,227.19,227.4,5300.0,220.5848,220.8372,220.5848,220.7887,5300.0
2020-08-20 14:00:00,227.45,227.52,227.38,227.48,12141.0,220.8372,220.9052,220.7693,220.8664,12141.0
2020-08-20 14:10:00,227.48,227.54,227.41,227.49,7319.0,220.8664,220.9246,220.7984,220.8761,7319.0
2020-08-20 14:20:00,227.54,227.88,227.52,227.84,16744.0,220.9246,221.2547,220.9052,221.2159,16744.0
2020-08-20 14:30:00,227.82,227.94,227.79,227.87,8153.0,221.1965,221.313,221.1674,221.245,8153.0
2020-08-20 14:40:00,227.82,228.0,227.77,227.93,9139.0,221.1965,221.3713,221.1479,221.3033,9139.0
2020-08-20 14:50:00,227.96,228.07,227.84,228.07,9899.0,221.3324,221.4392,221.2159,221.4392,9899.0
2020-08-20 15:00:00,228.05,228.32,228.05,228.3,19900.0,221.4198,221.6819,221.4198,221.6625,19900.0
2020-08-20 15:10:00,228.35,228.36,228.02,228.04,12619.0,221.7111,221.7208,221.3907,221.4101,12619.0
2020-08-20 15:20:00,228.05,228.07,227.8,227.97,11274.0,221.4198,221.4392,221.1771,221.3421,11274.0
2020-08-20 15:30:00,228.0,228.24,227.9,228.24,21350.0,221.3713,221.6043,221.2742,221.6043,21350.0
2020-08-20 15:40:00,228.21,228.55,228.21,228.46,26512.0,221.5751,221.9053,221.5751,221.8179,26512.0
2020-08-20 15:50:00,228.23,228.35,228.11,228.18,30166.0,221.5946,221.7111,221.4781,221.546,30166.0
2020-08-21 09:30:00,228.34,228.5,227.94,227.95,45958.0,221.7014,221.8567,221.313,221.3227,45958.0
2020-08-21 09:40:00,228.0,228.77,227.87,228.49,15236.0,221.3713,222.1189,221.245,221.847,15236.0
2020-08-21 09:50:00,228.46,228.64,228.14,228.63,8659.0,221.8179,221.9926,221.5072,221.9829,8659.0
2020-08-21 10:00:00,228.62,228.64,228.2,228.44,13119.0,221.9732,221.9926,221.5654,221.7985,13119.0
2020-08-21 10:10:00,228.5,228.55,228.16,228.54,15908.0,221.8567,221.9053,221.5266,221.8956,15908.0
2020-08-21 10:20:00,228.43,229.02,228.33,228.93,11161.0,221.7887,222.3616,221.6917,222.2742,11161.0
2020-08-21 10:30:00,228.94,229.23,228.94,229.08,20779.0,222.2839,222.5655,222.2839,222.4199,20779.0
2020-08-21 10:40:00,229.14,229.25,229.02,229.18,13811.0,222.4781,222.5849,222.3616,222.5169,13811.0
2020-08-21 10:50:00,229.27,229.48,229.13,229.28,13202.0,222.6043,222.8082,222.4684,222.614,13202.0
2020-08-21 11:00:00,229.16,229.16,228.78,228.8,8949.0,222.4975,222.4975,222.1286,222.148,8949.0
2020-08-21 11:10:00,228.77,229.02,228.69,228.73,5961.0,222.1189,222.3616,222.0412,222.08,5961.0
2020-08-21 11:20:00,228.73,229.12,228.73,229.06,10114.0,222.08,222.4587,222.08,222.4004,10114.0
2020-08-21 11:30:00,229.01,229.04,228.64,228.65,11088.0,222.3519,222.381,221.9926,222.0024,11088.0
2020-08-21 11:40:00,228.64,228.81,228.53,228.7,9886.0,221.9926,222.1577,221.8858,222.0509,9886.0
2020-08-21 11:50:00,228.77,228.78,228.29,228.34,10658.0,222.1189,222.1286,221.6528,221.7014,10658.0
2020-08-21 12:00:00,228.31,228.91,228.31,228.81,13010.0,221.6722,222.2548,221.6722,222.1577,13010.0
2020-08-21 12:10:00,228.85,229.13,228.84,229.09,21960.0,222.1965,222.4684,222.1868,222.4296,21960.0
2020-08-21 12:20:00,229.04,229.15,229.01,229.08,6183.0,222.381,222.4878,222.3519,222.4199,6183.0
2020-08-21 12:30:00,229.15,229.17,229.04,229.06,7675.0,222.4878,222.5072,222.381,222.4004,7675.0
2020-08-21 12:40:00,229.03,229.17,229.03,229.13,6776.0,222.3713,222.5072,222.3713,222.4684,6776.0
2020-08-21 12:50:00,229.1,229.1,228.98,229.07,3274.0,222.4393,222.4393,222.3228,222.4101,3274.0
2020-08-21 13:00:00,229.1,229.1,228.81,228.98,5048.0,222.4393,222.4393,222.1577,222.3228,5048.0
2020-08-21 13:10:00,228.86,229.06,228.86,228.89,2620.0,222.2062,222.4004,222.2062,222.2354,2620.0
2020-08-21 13:20:00,228.86,228.9,228.73,228.89,14708.0,222.2062,222.2451,222.08,222.2354,14708.0
2020-08-21 13:30:00,228.87,229.1,228.79,229.01,4813.0,222.216,222.4393,222.1383,222.3519,4813.0
2020-08-21 13:40:00,229.01,229.05,228.83,228.98,14235.0,222.3519,222.3907,222.1771,222.3228,14235.0
2020-08-21 13:50:00,229.01,229.01,228.73,228.81,14130.0,222.3519,222.3519,222.08,222.1577,14130.0
2020-08-21 14:00:00,228.94,229.07,228.85,229.04,60072.0,222.2839,222.4101,222.1965,222.381,60072.0
2020-08-21 14:10:00,229.09,229.19,228.96,229.19,30708.0,222.4296,222.5267,222.3033,222.5267,30708.0
2020-08-21 14:20:00,229.12,229.21,229.07,229.2,5126.0,222.4587,222.5461,222.4101,222.5364,5126.0
2020-08-21 14:30:00,229.16,229.34,229.15,229.22,6788.0,222.4975,222.6723,222.4878,222.5558,6788.0
2020-08-21 14:40:00,229.18,229.39,229.13,229.24,14900.0,222.5169,222.7208,222.4684,222.5752,14900.0
2020-08-21 14:50:00,229.3,229.51,229.29,229.48,10101.0,222.6335,222.8373,222.6237,222.8082,10101.0
2020-08-21 15:00:00,229.44,229.69,229.43,229.62,77104.0,222.7694,223.0121,222.7597,222.9442,77104.0
2020-08-21 15:10:00,229.62,229.67,229.48,229.5,7713.0,222.9442,222.9927,222.8082,222.8276,7713.0
2020-08-21 15:20:00,229.46,229.63,229.45,229.55,9927.0,222.7888,222.9539,222.7791,222.8762,9927.0
2020-08-21 15:30:00,229.51,229.57,229.39,229.46,10885.0,222.8373,222.8956,222.7208,222.7888,10885.0
2020-08-21 15:40:00,229.37,229.4,229.2,229.32,11309.0,222.7014,222.7305,222.5364,222.6529,11309.0
2020-08-21 15:50:00,229.28,229.58,229.25,229.47,13873.0,222.614,222.9053,222.5849,222.7985,13873.0
2020-08-24 09:30:00,232.1,232.13,231.73,232.11,103429.0,225.352,225.3812,224.9928,225.3618,103429.0
2020-08-24 09:40:00,232.22,232.33,231.88,232.0,46504.0,225.4686,225.5754,225.1384,225.255,46504.0
2020-08-24 09:50:00,231.88,231.9,230.69,231.3,17541.0,225.1384,225.1579,223.983,224.5753,17541.0
2020-08-24 10:00:00,231.28,231.3,230.23,230.36,16553.0,224.5559,224.5753,223.5364,223.6626,16553.0
2020-08-24 10:10:00,230.43,231.44,230.43,231.41,11317.0,223.7306,224.7112,223.7306,224.6821,11317.0
2020-08-24 10:20:00,231.45,231.48,230.9,230.91,31995.0,224.7209,224.7501,224.1869,224.1966,31995.0
2020-08-24 10:30:00,230.71,230.92,230.46,230.87,20691.0,224.0025,224.2064,223.7597,224.1578,20691.0
2020-08-24 10:40:00,230.75,230.76,229.82,230.11,14818.0,224.0413,224.051,223.1383,223.4199,14818.0
2020-08-24 10:50:00,230.16,230.16,229.16,229.46,16649.0,223.4685,223.4685,222.4975,222.7888,16649.0
2020-08-24 11:00:00,229.53,230.26,229.53,230.26,10506.0,222.8568,223.5655,222.8568,223.5655,10506.0
2020-08-24 11:10:00,230.25,230.33,229.89,230.06,9623.0,223.5558,223.6335,223.2063,223.3714,9623.0
2020-08-24 11:20:00,230.1,230.15,229.64,229.64,4230.0,223.4102,223.4587,222.9636,222.9636,4230.0
2020-08-24 11:30:00,229.81,230.2,229.81,230.13,13183.0,223.1286,223.5073,223.1286,223.4393,13183.0
2020-08-24 11:40:00,230.17,230.56,230.15,230.47,14379.0,223.4782,223.8568,223.4587,223.7694,14379.0
2020-08-24 11:50:00,230.5,230.6,230.26,230.47,11651.0,223.7986,223.8957,223.5655,223.7694,11651.0
2020-08-24 12:00:00,230.54,230.82,230.54,230.66,8848.0,223.8374,224.1093,223.8374,223.9539,8848.0
2020-08-24 12:10:00,230.64,230.91,230.64,230.81,8450.0,223.9345,224.1966,223.9345,224.0996,8450.0
2020-08-24 12:20:00,230.78,230.78,230.4,230.42,4462.0,224.0704,224.0704,223.7015,223.7209,4462.0
2020-08-24 12:30:00,230.36,230.56,230.35,230.42,3836.0,223.6626,223.8568,223.6529,223.7209,3836.0
2020-08-24 12:40:00,230.5,230.57,230.21,230.54,10211.0,223.7986,223.8665,223.517,223.8374,10211.0
2020-08-24 12:50:00,230.37,230.41,230.3,230.37,4193.0,223.6723,223.7112,223.6044,223.6723,4193.0
2020-08-24 13:00:00,230.44,230.77,230.44,230.77,6546.0,223.7403,224.0607,223.7403,224.0607,6546.0
2020-08-24 13:10:00,230.76,230.81,230.58,230.59,9493.0,224.051,224.0996,223.8762,223.886,9493.0
2020-08-24 13:20:00,230.62,230.67,230.39,230.4,11050.0,223.9151,223.9636,223.6918,223.7015,11050.0
2020-08-24 13:30:00,230.25,230.42,230.17,230.3,7793.0,223.5558,223.7209,223.4782,223.6044,7793.0
2020-08-24 13:40:00,230.35,230.39,230.0,230.06,12133.0,223.6529,223.6918,223.3131,223.3714,12133.0
2020-08-24 13:50:00,230.03,230.42,230.03,230.33,9263.0,223.3422,223.7209,223.3422,223.6335,9263.0
2020-08-24 14:00:00,230.34,230.46,230.2,230.42,4891.0,223.6432,223.7597,223.5073,223.7209,4891.0
2020-08-24 14:10:00,230.35,230.53,230.33,230.42,4632.0,223.6529,223.8277,223.6335,223.7209,4632.0
2020-08-24 14:20:00,230.41,230.41,230.05,230.08,12190.0,223.7112,223.7112,223.3617,223.3908,12190.0
2020-08-24 14:30:00,230.09,230.19,229.81,229.92,16605.0,223.4005,223.4976,223.1286,223.2354,16605.0
2020-08-24 14:40:00,229.87,229.93,229.71,229.87,9085.0,223.1869,223.2451,223.0315,223.1869,9085.0
2020-08-24 14:50:00,229.83,229.84,229.57,229.74,9966.0,223.148,223.1578,222.8956,223.0607,9966.0
2020-08-24 15:00:00,229.73,229.82,229.45,229.45,42837.0,223.051,223.1383,222.7791,222.7791,42837.0
2020-08-24 15:10:00,229.45,229.85,229.33,229.85,20163.0,222.7791,223.1675,222.6626,223.1675,20163.0
2020-08-24 15:20:00,229.82,230.16,229.77,230.16,10953.0,223.1383,223.4685,223.0898,223.4685,10953.0
2020-08-24 15:30:00,230.06,230.28,230.04,230.25,17590.0,223.3714,223.585,223.3519,223.5558,17590.0
2020-08-24 15:40:00,230.3,230.49,230.22,230.23,13225.0,223.6044,223.7889,223.5267,223.5364,13225.0
2020-08-24 15:50:00,230.35,230.85,230.24,230.85,28078.0,223.6529,224.1384,223.5461,224.1384,28078.0
2020-08-25 09:30:00,230.81,230.94,230.02,230.51,55706.0,224.0996,224.2258,223.3325,223.8083,55706.0
2020-08-25 09:40:00,230.61,231.04,230.41,230.8,22686.0,223.9054,224.3229,223.7112,224.0898,22686.0
2020-08-25 09:50:00,230.69,230.9,230.28,230.9,8166.0,223.983,224.1869,223.585,224.1869,8166.0
2020-08-25 10:00:00,230.86,230.91,230.35,230.45,11502.0,224.1481,224.1966,223.6529,223.75,11502.0
2020-08-25 10:10:00,230.39,231.2,230.36,231.15,16787.0,223.6918,224.4782,223.6626,224.4297,16787.0
2020-08-25 10:20:00,231.13,231.19,230.64,230.69,28574.0,224.4103,224.4685,223.9345,223.983,28574.0
2020-08-25 10:30:00,230.57,231.07,230.55,230.99,23031.0,223.8665,224.352,223.8471,224.2743,23031.0
2020-08-25 10:40:00,231.02,231.14,230.74,230.83,12354.0,224.3034,224.42,224.0316,224.119,12354.0
2020-08-25 10:50:00,230.75,231.14,230.72,231.14,11562.0,224.0413,224.42,224.0122,224.42,11562.0
2020-08-25 11:00:00,231.12,231.44,231.12,231.42,9383.0,224.4005,224.7112,224.4005,224.6918,9383.0
2020-08-25 11:10:00,231.49,231.92,231.41,231.91,9331.0,224.7598,225.1773,224.6821,225.1676,9331.0
2020-08-25 11:20:00,231.95,231.95,231.4,231.41,3662.0,225.2064,225.2064,224.6724,224.6821,3662.0
2020-08-25 11:30:00,231.57,231.57,231.15,231.2,31845.0,224.8375,224.8375,224.4297,224.4782,31845.0
2020-08-25 11:40:00,231.34,231.37,231.0,231.18,10207.0,224.6141,224.6433,224.284,224.4588,10207.0
2020-08-25 11:50:00,231.13,231.4,231.13,231.35,34897.0,224.4103,224.6724,224.4103,224.6239,34897.0
2020-08-25 12:00:00,231.32,231.41,231.07,231.28,4896.0,224.5947,224.6821,224.352,224.5559,4896.0
2020-08-25 12:10:00,231.28,231.28,230.87,231.17,111458.0,224.5559,224.5559,224.1578,224.4491,111458.0
2020-08-25 12:20:00,231.16,231.45,231.14,231.45,6193.0,224.4394,224.7209,224.42,224.7209,6193.0
2020-08-25 12:30:00,231.37,231.51,231.32,231.51,3359.0,224.6433,224.7792,224.5947,224.7792,3359.0
2020-08-25 12:40:00,231.55,231.64,231.5,231.5,5272.0,224.818,224.9054,224.7695,224.7695,5272.0
2020-08-25 12:50:00,231.43,231.56,231.41,231.52,8138.0,224.7015,224.8277,224.6821,224.7889,8138.0
2020-08-25 13:00:00,231.5,231.55,231.32,231.46,7633.0,224.7695,224.818,224.5947,224.7307,7633.0
2020-08-25 13:10:00,231.46,231.67,231.43,231.6,32269.0,224.7307,224.9346,224.7015,224.8666,32269.0
2020-08-25 13:20:00,231.62,231.73,231.54,231.71,17061.0,224.886,224.9928,224.8083,224.9734,17061.0
2020-08-25 13:30:00,231.73,231.79,231.63,231.69,20582.0,224.9928,225.0511,224.8957,224.954,20582.0
2020-08-25 13:40:00,231.7,231.75,231.59,231.59,10767.0,224.9637,225.0122,224.8569,224.8569,10767.0
2020-08-25 13:50:00,231.67,231.68,231.53,231.54,10678.0,224.9346,224.9443,224.7986,224.8083,10678.0
2020-08-25 14:00:00,231.56,231.66,231.43,231.65,17513.0,224.8277,224.9248,224.7015,224.9151,17513.0
2020-08-25 14:10:00,231.67,231.81,231.51,231.59,7282.0,224.9346,225.0705,224.7792,224.8569,7282.0
2020-08-25 14:20:00,231.81,231.97,231.8,231.95,16315.0,225.0705,225.2258,225.0608,225.2064,16315.0
2020-08-25 14:30:00,231.99,232.02,231.89,231.93,9944.0,225.2452,225.2744,225.1482,225.187,9944.0
2020-08-25 14:40:00,231.91,232.05,231.88,232.01,14158.0,225.1676,225.3035,225.1384,225.2647,14158.0
2020-08-25 14:50:00,232.03,232.17,231.94,232.14,16853.0,225.2841,225.42,225.1967,225.3909,16853.0
2020-08-25 15:00:00,232.13,232.18,231.97,232.13,11003.0,225.3812,225.4297,225.2258,225.3812,11003.0
2020-08-25 15:10:00,232.15,232.31,232.09,232.29,157596.0,225.4006,225.5559,225.3423,225.5365,157596.0
2020-08-25 15:20:00,232.33,232.37,232.17,232.33,11208.0,225.5754,225.6142,225.42,225.5754,11208.0
2020-08-25 15:30:00,232.34,232.43,232.28,232.43,13093.0,225.5851,225.6725,225.5268,225.6725,13093.0
2020-08-25 15:40:00,232.45,232.45,232.22,232.26,16100.0,225.6919,225.6919,225.4686,225.5074,16100.0
2020-08-25 15:50:00,232.24,232.5,232.23,232.5,30059.0,225.488,225.7404,225.4783,225.7404,30059.0
2020-08-26 09:30:00,233.69,234.2,233.52,233.88,97919.0,226.8958,227.391,226.7308,227.0803,97919.0
2020-08-26 09:40:00,233.78,234.29,233.68,234.26,23852.0,226.9832,227.4784,226.8861,227.4493,23852.0
2020-08-26 09:50:00,234.3,234.3,233.74,234.23,36545.0,227.4881,227.4881,226.9444,227.4201,36545.0
2020-08-26 10:00:00,234.22,234.28,233.93,234.19,40861.0,227.4104,227.4687,227.1288,227.3813,40861.0
2020-08-26 10:10:00,234.2,234.42,233.98,234.35,8722.0,227.391,227.6046,227.1774,227.5366,8722.0
2020-08-26 10:20:00,234.3,234.63,234.23,234.63,42398.0,227.4881,227.8085,227.4201,227.8085,42398.0
2020-08-26 10:30:00,234.64,234.9,234.62,234.9,26070.0,227.8182,228.0706,227.7988,228.0706,26070.0
2020-08-26 10:40:00,234.92,235.19,234.91,235.19,14283.0,228.0901,228.3522,228.0804,228.3522,14283.0
2020-08-26 10:50:00,235.2,235.3,235.02,235.28,10353.0,228.3619,228.459,228.1872,228.4396,10353.0
2020-08-26 11:00:00,235.3,235.47,235.28,235.4,12544.0,228.459,228.6241,228.4396,228.5561,12544.0
2020-08-26 11:10:00,235.39,235.47,235.21,235.23,14912.0,228.5464,228.6241,228.3716,228.391,14912.0
2020-08-26 11:20:00,235.25,235.58,235.21,235.54,9431.0,228.4105,228.7309,228.3716,228.692,9431.0
2020-08-26 11:30:00,235.62,235.73,235.56,235.66,4892.0,228.7697,228.8765,228.7115,228.8085,4892.0
2020-08-26 11:40:00,235.69,236.09,235.69,235.76,9083.0,228.8377,229.226,228.8377,228.9056,9083.0
2020-08-26 11:50:00,235.86,236.12,235.85,236.08,5042.0,229.0027,229.2552,228.993,229.2163,5042.0
2020-08-26 12:00:00,235.99,236.37,235.78,236.31,12863.0,229.129,229.4979,228.9251,229.4397,12863.0
2020-08-26 12:10:00,236.39,236.72,236.38,236.72,5308.0,229.5173,229.8377,229.5076,229.8377,5308.0
2020-08-26 12:20:00,236.7,236.98,236.61,236.86,5206.0,229.8183,230.0902,229.7309,229.9737,5206.0
2020-08-26 12:30:00,236.91,236.91,236.48,236.51,9403.0,230.0222,230.0222,229.6047,229.6338,9403.0
2020-08-26 12:40:00,236.51,236.52,236.04,236.16,43506.0,229.6338,229.6435,229.1775,229.294,43506.0
2020-08-26 12:50:00,236.25,236.47,236.25,236.3,6354.0,229.3814,229.595,229.3814,229.4299,6354.0
2020-08-26 13:00:00,236.36,236.7,236.32,236.51,5960.0,229.4882,229.8183,229.4494,229.6338,5960.0
2020-08-26 13:10:00,236.6,236.67,236.42,236.66,4236.0,229.7212,229.7892,229.5465,229.7795,4236.0
2020-08-26 13:20:00,236.7,236.77,236.43,236.57,11782.0,229.8183,229.8863,229.5562,229.6921,11782.0
2020-08-26 13:30:00,236.6,236.87,236.55,236.84,9420.0,229.7212,229.9834,229.6727,229.9542,9420.0
2020-08-26 13:40:00,236.75,236.81,236.58,236.78,22139.0,229.8669,229.9251,229.7018,229.896,22139.0
2020-08-26 13:50:00,236.84,236.88,236.66,236.84,11187.0,229.9542,229.9931,229.7795,229.9542,11187.0
2020-08-26 14:00:00,236.91,237.17,236.85,237.17,19880.0,230.0222,230.2746,229.964,230.2746,19880.0
2020-08-26 14:10:00,237.11,237.21,237.0,237.17,19772.0,230.2164,230.3135,230.1096,230.2746,19772.0
2020-08-26 14:20:00,237.18,237.36,237.15,237.3,23973.0,230.2844,230.4591,230.2552,230.4009,23973.0
2020-08-26 14:30:00,237.37,237.37,236.46,236.53,28600.0,230.4688,230.4688,229.5853,229.6533,28600.0
2020-08-26 14:40:00,236.64,236.67,236.06,236.42,18706.0,229.7601,229.7892,229.1969,229.5465,18706.0
2020-08-26 14:50:00,236.45,236.5,235.61,235.86,20499.0,229.5756,229.6241,228.76,229.0027,20499.0
2020-08-26 15:00:00,235.82,236.53,235.67,236.48,15126.0,228.9639,229.6533,228.8183,229.6047,15126.0
2020-08-26 15:10:00,236.49,236.79,236.47,236.58,216340.0,229.6144,229.9057,229.595,229.7018,216340.0
2020-08-26 15:20:00,236.59,237.06,236.49,237.06,31643.0,229.7115,230.1678,229.6144,230.1678,31643.0
2020-08-26 15:30:00,237.09,237.09,236.77,236.88,16768.0,230.197,230.197,229.8863,229.9931,16768.0
2020-08-26 15:40:00,236.81,237.17,236.79,237.17,26851.0,229.9251,230.2746,229.9057,230.2746,26851.0
2020-08-26 15:50:00,237.24,237.45,237.08,237.28,43803.0,230.3426,230.5465,230.1873,230.3814,43803.0
2020-08-27 09:30:00,237.65,237.65,236.18,236.25,82074.0,230.7407,230.7407,229.3134,229.3814,82074.0
2020-08-27 09:40:00,236.56,237.26,236.41,237.09,29931.0,229.6824,230.362,229.5367,230.197,29931.0
2020-08-27 09:50:00,237.09,238.01,236.92,237.59,44379.0,230.197,231.0902,230.0319,230.6824,44379.0
2020-08-27 10:00:00,237.69,237.69,236.31,236.38,37998.0,230.7795,230.7795,229.4397,229.5076,37998.0
2020-08-27 10:10:00,236.43,237.25,236.15,237.25,13207.0,229.5562,230.3523,229.2843,230.3523,13207.0
2020-08-27 10:20:00,237.2,237.76,237.14,237.73,28610.0,230.3038,230.8475,230.2455,230.8184,28610.0
2020-08-27 10:30:00,237.68,238.12,237.66,238.03,35124.0,230.7698,231.197,230.7504,231.1096,35124.0
2020-08-27 10:40:00,238.01,238.12,237.43,237.52,24599.0,231.0902,231.197,230.5271,230.6145,24599.0
2020-08-27 10:50:00,237.49,238.17,237.41,238.08,9979.0,230.5853,231.2456,230.5077,231.1582,9979.0
2020-08-27 11:00:00,238.1,238.51,238.1,238.34,24732.0,231.1776,231.5757,231.1776,231.4106,24732.0
2020-08-27 11:10:00,238.29,238.32,237.8,237.86,18035.0,231.3621,231.3912,230.8863,230.9446,18035.0
2020-08-27 11:20:00,237.84,238.1,237.78,237.96,19735.0,230.9252,231.1776,230.8669,231.0417,19735.0
2020-08-27 11:30:00,238.01,238.4,237.65,238.4,15783.0,231.0902,231.4689,230.7407,231.4689,15783.0
2020-08-27 11:40:00,238.43,238.72,238.33,238.54,19232.0,231.498,231.7796,231.4009,231.6048,19232.0
2020-08-27 11:50:00,238.55,238.62,238.25,238.29,14823.0,231.6145,231.6825,231.3232,231.3621,14823.0
2020-08-27 12:00:00,238.24,238.24,237.7,238.05,13125.0,231.3135,231.3135,230.7892,231.1291,13125.0
2020-08-27 12:10:00,238.05,238.11,237.46,237.48,7313.0,231.1291,231.1873,230.5562,230.5756,7313.0
2020-08-27 12:20:00,237.36,237.67,237.15,237.27,13245.0,230.4591,230.7601,230.2552,230.3717,13245.0
2020-08-27 12:30:00,237.25,237.47,236.54,236.61,11055.0,230.3523,230.5659,229.663,229.7309,11055.0
2020-08-27 12:40:00,236.75,236.86,236.2,236.21,9784.0,229.8669,229.9737,229.3328,229.3426,9784.0
2020-08-27 12:50:00,236.11,236.12,235.18,235.83,22737.0,229.2455,229.2552,228.3425,228.9736,22737.0
2020-08-27 13:00:00,235.75,236.25,235.49,236.16,11705.0,228.8959,229.3814,228.6435,229.294,11705.0
2020-08-27 13:10:00,236.16,236.53,235.94,236.21,9930.0,229.294,229.6533,229.0804,229.3426,9930.0
2020-08-27 13:20:00,236.24,236.91,236.15,236.86,17487.0,229.3717,230.0222,229.2843,229.9737,17487.0
2020-08-27 13:30:00,236.83,236.87,236.52,236.76,11300.0,229.9445,229.9834,229.6435,229.8766,11300.0
2020-08-27 13:40:00,236.66,236.75,236.56,236.61,13793.0,229.7795,229.8669,229.6824,229.7309,13793.0
2020-08-27 13:50:00,236.59,237.08,236.24,237.08,7207.0,229.7115,230.1873,229.3717,230.1873,7207.0
2020-08-27 14:00:00,237.13,237.42,237.13,237.3,16220.0,230.2358,230.5174,230.2358,230.4009,16220.0
2020-08-27 14:10:00,237.34,237.6,237.21,237.52,16630.0,230.4397,230.6921,230.3135,230.6145,16630.0
2020-08-27 14:20:00,237.58,237.84,237.38,237.84,175011.0,230.6727,230.9252,230.4785,230.9252,175011.0
2020-08-27 14:30:00,237.85,237.87,237.65,237.77,9155.0,230.9349,230.9543,230.7407,230.8572,9155.0
2020-08-27 14:40:00,237.77,237.93,237.43,237.44,25913.0,230.8572,231.0126,230.5271,230.5368,25913.0
2020-08-27 14:50:00,237.41,237.63,237.3,237.53,24087.0,230.5077,230.7213,230.4009,230.6242,24087.0
2020-08-27 15:00:00,237.6,237.73,237.2,237.43,13883.0,230.6921,230.8184,230.3038,230.5271,13883.0
2020-08-27 15:10:00,237.51,237.7,237.43,237.7,381977.0,230.6048,230.7892,230.5271,230.7892,381977.0
2020-08-27 15:20:00,237.88,237.93,237.62,237.75,18261.0,230.964,231.0126,230.7116,230.8378,18261.0
2020-08-27 15:30:00,237.78,237.87,237.59,237.59,27386.0,230.8669,230.9543,230.6824,230.6824,27386.0
2020-08-27 15:40:00,237.58,237.75,237.33,237.44,23376.0,230.6727,230.8378,230.43,230.5368,23376.0
2020-08-27 15:50:00,237.12,237.26,236.75,236.85,31680.0,230.2261,230.362,229.8669,229.964,31680.0
2020-08-28 09:30:00,237.98,238.19,237.61,237.77,40028.0,231.0611,231.265,230.7019,230.8572,40028.0
2020-08-28 09:40:00,237.85,238.09,237.44,237.56,14102.0,230.9349,231.1679,230.5368,230.6533,14102.0
2020-08-28 09:50:00,237.32,237.98,237.22,237.98,27797.0,230.4203,231.0611,230.3232,231.0611,27797.0
2020-08-28 10:00:00,238.08,238.28,237.65,237.88,8916.0,231.1582,231.3524,230.7407,230.964,8916.0
2020-08-28 10:10:00,237.9,238.01,237.57,237.84,19025.0,230.9834,231.0902,230.663,230.9252,19025.0
2020-08-28 10:20:00,237.68,238.14,237.68,238.09,8258.0,230.7698,231.2164,230.7698,231.1679,8258.0
2020-08-28 10:30:00,237.91,238.13,237.35,237.46,12409.0,230.9931,231.2067,230.4494,230.5562,12409.0
2020-08-28 10:40:00,237.7,237.92,237.29,237.56,10598.0,230.7892,231.0028,230.3912,230.6533,10598.0
2020-08-28 10:50:00,237.59,237.59,237.13,237.13,10777.0,230.6824,230.6824,230.2358,230.2358,10777.0
2020-08-28 11:00:00,237.2,237.69,237.18,237.59,6722.0,230.3038,230.7795,230.2844,230.6824,6722.0
2020-08-28 11:10:00,237.61,237.78,237.56,237.68,10371.0,230.7019,230.8669,230.6533,230.7698,10371.0
2020-08-28 11:20:00,237.76,238.03,237.76,237.98,9735.0,230.8475,231.1096,230.8475,231.0611,9735.0
2020-08-28 11:30:00,237.83,237.96,237.82,237.91,1703.0,230.9155,231.0417,230.9057,230.9931,1703.0
2020-08-28 11:40:00,237.79,237.98,237.76,237.97,17589.0,230.8766,231.0611,230.8475,231.0514,17589.0
2020-08-28 11:50:00,237.97,238.08,237.9,237.94,6839.0,231.0514,231.1582,230.9834,231.0223,6839.0
2020-08-28 12:00:00,237.91,238.16,237.91,238.11,6747.0,230.9931,231.2359,230.9931,231.1873,6747.0
2020-08-28 12:10:00,238.09,238.09,237.84,237.84,6582.0,231.1679,231.1679,230.9252,230.9252,6582.0
2020-08-28 12:20:00,237.84,237.91,237.71,237.75,15598.0,230.9252,230.9931,230.7989,230.8378,15598.0
2020-08-28 12:30:00,237.74,237.84,237.6,237.74,16782.0,230.8281,230.9252,230.6921,230.8281,16782.0
2020-08-28 12:40:00,237.71,237.88,237.68,237.84,24386.0,230.7989,230.964,230.7698,230.9252,24386.0
2020-08-28 12:50:00,237.82,237.98,237.68,237.95,12612.0,230.9057,231.0611,230.7698,231.032,12612.0
2020-08-28 13:00:00,237.94,237.94,237.54,237.55,5935.0,231.0223,231.0223,230.6339,230.6436,5935.0
2020-08-28 13:10:00,237.62,237.62,237.35,237.51,12006.0,230.7116,230.7116,230.4494,230.6048,12006.0
2020-08-28 13:20:00,237.62,237.62,237.13,237.13,7559.0,230.7116,230.7116,230.2358,230.2358,7559.0
2020-08-28 13:30:00,237.07,237.41,237.0,237.37,10490.0,230.1776,230.5077,230.1096,230.4688,10490.0
2020-08-28 13:40:00,237.32,237.5,237.32,237.35,8949.0,230.4203,230.5951,230.4203,230.4494,8949.0
2020-08-28 13:50:00,237.33,237.83,237.32,237.66,7305.0,230.43,230.9155,230.4203,230.7504,7305.0
2020-08-28 14:00:00,237.69,237.78,237.47,237.73,8092.0,230.7795,230.8669,230.5659,230.8184,8092.0
2020-08-28 14:10:00,237.78,237.78,237.61,237.65,4383.0,230.8669,230.8669,230.7019,230.7407,4383.0
2020-08-28 14:20:00,237.64,237.7,237.54,237.66,45817.0,230.731,230.7892,230.6339,230.7504,45817.0
2020-08-28 14:30:00,237.66,237.66,237.54,237.62,5934.0,230.7504,230.7504,230.6339,230.7116,5934.0
2020-08-28 14:40:00,237.62,237.98,237.59,237.98,11424.0,230.7116,231.0611,230.6824,231.0611,11424.0
2020-08-28 14:50:00,238.04,238.05,237.58,237.75,10815.0,231.1194,231.1291,230.6727,230.8378,10815.0
2020-08-28 15:00:00,237.71,238.07,237.71,238.03,19101.0,230.7989,231.1485,230.7989,231.1096,19101.0
2020-08-28 15:10:00,238.04,238.36,238.03,238.31,13435.0,231.1194,231.43,231.1096,231.3815,13435.0
2020-08-28 15:20:00,238.35,238.36,238.13,238.13,14295.0,231.4203,231.43,231.2067,231.2067,14295.0
2020-08-28 15:30:00,238.15,238.43,238.13,238.43,13593.0,231.2262,231.498,231.2067,231.498,13593.0
2020-08-28 15:40:00,238.41,238.6,238.31,238.34,26671.0,231.4786,231.6631,231.3815,231.4106,26671.0
2020-08-28 15:50:00,238.25,238.5,238.07,238.26,20120.0,231.3232,231.566,231.1485,231.333,20120.0
2020-08-31 09:30:00,238.68,238.97,238.2,238.2,70541.0,231.7407,232.0223,231.2747,231.2747,70541.0
2020-08-31 09:40:00,238.31,238.94,238.31,238.87,14278.0,231.3815,231.9932,231.3815,231.9252,14278.0
2020-08-31 09:50:00,238.97,238.97,238.5,238.62,5177.0,232.0223,232.0223,231.566,231.6825,5177.0
2020-08-31 10:00:00,238.62,238.82,238.49,238.76,9202.0,231.6825,231.8767,231.5563,231.8184,9202.0
2020-08-31 10:10:00,238.89,238.96,238.6,238.96,11188.0,231.9446,232.0126,231.6631,232.0126,11188.0
2020-08-31 10:20:00,239.05,239.18,238.74,238.8,15593.0,232.1,232.2262,231.799,231.8573,15593.0
2020-08-31 10:30:00,238.88,239.16,238.88,238.96,11485.0,231.9349,232.2068,231.9349,232.0126,11485.0
2020-08-31 10:40:00,238.98,239.24,238.84,239.23,10668.0,232.032,232.2845,231.8961,232.2748,10668.0
2020-08-31 10:50:00,239.24,239.43,239.11,239.33,11989.0,232.2845,232.4689,232.1582,232.3718,11989.0
2020-08-31 11:00:00,239.55,239.6,239.35,239.45,12882.0,232.5855,232.634,232.3913,232.4884,12882.0
2020-08-31 11:10:00,239.48,239.57,239.21,239.28,11016.0,232.5175,232.6049,232.2553,232.3233,11016.0
2020-08-31 11:20:00,239.22,239.24,238.14,238.64,31173.0,232.265,232.2845,231.2164,231.7019,31173.0
2020-08-31 11:30:00,238.63,238.86,238.16,238.86,28904.0,231.6922,231.9155,231.2359,231.9155,28904.0
2020-08-31 11:40:00,238.82,239.28,238.82,239.13,7652.0,231.8767,232.3233,231.8767,232.1777,7652.0
2020-08-31 11:50:00,239.09,239.29,238.97,239.02,9600.0,232.1388,232.333,232.0223,232.0709,9600.0
2020-08-31 12:00:00,239.01,239.42,238.89,239.34,10826.0,232.0612,232.4592,231.9446,232.3816,10826.0
2020-08-31 12:10:00,239.38,239.5,239.23,239.48,4444.0,232.4204,232.5369,232.2748,232.5175,4444.0
2020-08-31 12:20:00,239.54,239.54,239.16,239.41,11313.0,232.5757,232.5757,232.2068,232.4495,11313.0
2020-08-31 12:30:00,239.36,239.44,239.22,239.23,11163.0,232.401,232.4787,232.265,232.2748,11163.0
2020-08-31 12:40:00,239.22,239.46,239.17,239.36,10169.0,232.265,232.4981,232.2165,232.401,10169.0
2020-08-31 12:50:00,239.37,239.65,239.36,239.64,5566.0,232.4107,232.6825,232.401,232.6728,5566.0
2020-08-31 13:00:00,239.65,239.74,239.54,239.74,13990.0,232.6825,232.7699,232.5757,232.7699,13990.0
2020-08-31 13:10:00,239.67,239.91,239.56,239.86,12231.0,232.702,232.935,232.5952,232.8864,12231.0
2020-08-31 13:20:00,239.87,239.94,239.77,239.82,23640.0,232.8961,232.9641,232.7991,232.8476,23640.0
2020-08-31 13:30:00,239.83,240.02,239.8,239.86,12675.0,232.8573,233.0418,232.8282,232.8864,12675.0
2020-08-31 13:40:00,239.85,240.22,239.81,240.17,10822.0,232.8767,233.236,232.8379,233.1874,10822.0
2020-08-31 13:50:00,240.16,240.2,239.99,239.99,22365.0,233.1777,233.2166,233.0127,233.0127,22365.0
2020-08-31 14:00:00,239.96,240.02,239.76,239.85,4211.0,232.9835,233.0418,232.7893,232.8767,4211.0
2020-08-31 14:10:00,239.88,240.04,239.87,239.87,10740.0,232.9059,233.0612,232.8961,232.8961,10740.0
2020-08-31 14:20:00,239.93,240.04,239.84,239.94,13731.0,232.9544,233.0612,232.867,232.9641,13731.0
2020-08-31 14:30:00,239.94,239.95,239.72,239.83,18917.0,232.9641,232.9738,232.7505,232.8573,18917.0
2020-08-31 14:40:00,239.85,240.19,239.82,240.0,8491.0,232.8767,233.2068,232.8476,233.0224,8491.0
2020-08-31 14:50:00,240.1,240.28,240.05,240.23,11861.0,233.1195,233.2942,233.0709,233.2457,11861.0
2020-08-31 15:00:00,240.25,240.3,239.87,240.17,43214.0,233.2651,233.3136,232.8961,233.1874,43214.0
2020-08-31 15:10:00,240.13,240.13,239.69,239.69,8020.0,233.1486,233.1486,232.7214,232.7214,8020.0
2020-08-31 15:20:00,239.68,239.95,239.42,239.93,11187.0,232.7117,232.9738,232.4592,232.9544,11187.0
2020-08-31 15:30:00,239.91,240.14,239.78,240.12,24055.0,232.935,233.1583,232.8088,233.1389,24055.0
2020-08-31 15:40:00,240.07,240.54,239.92,240.49,16819.0,233.0903,233.5467,232.9447,233.4981,16819.0
2020-08-31 15:50:00,240.45,240.49,239.2,239.2,34493.0,233.4593,233.4981,232.2456,232.2456,34493.0
2020-09-01 09:30:00,241.06,241.06,239.81,240.45,77296.0,234.0516,234.0516,232.8379,233.4593,77296.0
2020-09-01 09:40:00,240.54,240.97,240.54,240.88,25035.0,233.5467,233.9642,233.5467,233.8768,25035.0
2020-09-01 09:50:00,240.84,241.3,240.83,241.11,12979.0,233.8379,234.2846,233.8282,234.1001,12979.0
2020-09-01 10:00:00,241.21,241.75,241.11,241.39,14234.0,234.1972,234.7215,234.1001,234.372,14234.0
2020-09-01 10:10:00,241.39,241.58,241.0,241.47,13699.0,234.372,234.5564,233.9933,234.4496,13699.0
2020-09-01 10:20:00,241.52,242.17,241.38,242.16,21270.0,234.4982,235.1293,234.3622,235.1196,21270.0
2020-09-01 10:30:00,242.11,242.11,241.6,241.81,12871.0,235.071,235.071,234.5759,234.7797,12871.0
2020-09-01 10:40:00,241.85,241.92,241.45,241.7,12521.0,234.8186,234.8865,234.4302,234.6729,12521.0
2020-09-01 10:50:00,241.71,241.86,241.34,241.35,11001.0,234.6827,234.8283,234.3234,234.3331,11001.0
2020-09-01 11:00:00,241.42,241.56,241.34,241.5,7140.0,234.4011,234.537,234.3234,234.4788,7140.0
2020-09-01 11:10:00,241.55,241.79,241.44,241.64,7866.0,234.5273,234.7603,234.4205,234.6147,7866.0
2020-09-01 11:20:00,241.51,241.52,241.09,241.47,27153.0,234.4885,234.4982,234.0807,234.4496,27153.0
2020-09-01 11:30:00,241.5,241.58,241.26,241.47,6974.0,234.4788,234.5564,234.2457,234.4496,6974.0
2020-09-01 11:40:00,241.48,241.51,241.31,241.42,4866.0,234.4593,234.4885,234.2943,234.4011,4866.0
2020-09-01 11:50:00,241.52,241.64,241.3,241.39,25548.0,234.4982,234.6147,234.2846,234.372,25548.0
2020-09-01 12:00:00,241.41,241.82,241.35,241.77,8250.0,234.3914,234.7895,234.3331,234.7409,8250.0
2020-09-01 12:10:00,241.75,241.99,241.72,241.89,8811.0,234.7215,234.9545,234.6924,234.8574,8811.0
2020-09-01 12:20:00,241.94,241.98,241.68,241.84,14165.0,234.906,234.9448,234.6535,234.8089,14165.0
2020-09-01 12:30:00,241.85,242.0,241.78,241.81,9908.0,234.8186,234.9642,234.7506,234.7797,9908.0
2020-09-01 12:40:00,241.84,241.92,241.64,241.82,12360.0,234.8089,234.8865,234.6147,234.7895,12360.0
2020-09-01 12:50:00,241.84,242.03,241.79,241.99,6390.0,234.8089,234.9934,234.7603,234.9545,6390.0
2020-09-01 13:00:00,241.95,241.97,241.76,241.86,3805.0,234.9157,234.9351,234.7312,234.8283,3805.0
2020-09-01 13:10:00,241.86,241.98,241.7,241.95,20544.0,234.8283,234.9448,234.6729,234.9157,20544.0
2020-09-01 13:20:00,241.96,242.12,241.85,242.1,15007.0,234.9254,235.0807,234.8186,235.0613,15007.0
2020-09-01 13:30:00,242.12,242.36,242.05,242.36,7776.0,235.0807,235.3138,235.0128,235.3138,7776.0
2020-09-01 13:40:00,242.36,242.63,242.36,242.47,28403.0,235.3138,235.5759,235.3138,235.4206,28403.0
2020-09-01 13:50:00,242.45,242.47,242.33,242.35,12451.0,235.4011,235.4206,235.2846,235.304,12451.0
2020-09-01 14:00:00,242.37,242.37,242.18,242.3,13766.0,235.3235,235.3235,235.139,235.2555,13766.0
2020-09-01 14:10:00,242.34,242.59,242.31,242.59,21801.0,235.2943,235.5371,235.2652,235.5371,21801.0
2020-09-01 14:20:00,242.58,242.66,242.51,242.63,14280.0,235.5274,235.605,235.4594,235.5759,14280.0
2020-09-01 14:30:00,242.62,242.69,242.52,242.58,17602.0,235.5662,235.6342,235.4691,235.5274,17602.0
2020-09-01 14:40:00,242.58,242.64,242.32,242.47,12184.0,235.5274,235.5856,235.2749,235.4206,12184.0
2020-09-01 14:50:00,242.43,242.71,242.4,242.62,17737.0,235.3817,235.6536,235.3526,235.5662,17737.0
2020-09-01 15:00:00,242.63,242.72,242.52,242.69,31700.0,235.5759,235.6633,235.4691,235.6342,31700.0
2020-09-01 15:10:00,242.68,242.7,242.41,242.56,71803.0,235.6245,235.6439,235.3623,235.5079,71803.0
2020-09-01 15:20:00,242.55,242.66,242.36,242.37,19769.0,235.4982,235.605,235.3138,235.3235,19769.0
2020-09-01 15:30:00,242.37,242.41,242.18,242.37,50202.0,235.3235,235.3623,235.139,235.3235,50202.0
2020-09-01 15:40:00,242.31,242.69,242.31,242.39,12669.0,235.2652,235.6342,235.2652,235.3429,12669.0
2020-09-01 15:50:00,242.39,243.02,242.24,243.0,30426.0,235.3429,235.9546,235.1972,235.9351,30426.0
2020-09-02 09:30:00,245.45,245.45,243.92,244.01,128594.0,238.3139,238.3139,236.8284,236.9158,128594.0
2020-09-02 09:40:00,244.02,244.67,243.78,244.07,41730.0,236.9255,237.5566,236.6925,236.974,41730.0
2020-09-02 09:50:00,244.06,244.15,241.96,242.09,42780.0,236.9643,237.0517,234.9254,235.0516,42780.0
2020-09-02 10:00:00,242.38,243.17,242.09,242.54,20464.0,235.3332,236.1002,235.0516,235.4885,20464.0
2020-09-02 10:10:00,242.18,243.53,242.17,243.47,25310.0,235.139,236.4497,235.1293,236.3915,25310.0
2020-09-02 10:20:00,243.34,243.83,243.29,243.73,15417.0,236.2653,236.741,236.2167,236.6439,15417.0
2020-09-02 10:30:00,243.63,243.96,243.03,243.08,19889.0,236.5468,236.8672,235.9643,236.0128,19889.0
2020-09-02 10:40:00,243.07,243.49,242.86,243.48,17961.0,236.0031,236.4109,235.7992,236.4012,17961.0
2020-09-02 10:50:00,243.46,243.74,243.33,243.33,23079.0,236.3818,236.6536,236.2556,236.2556,23079.0
2020-09-02 11:00:00,243.31,243.53,242.48,242.66,29889.0,236.2361,236.4497,235.4303,235.605,29889.0
2020-09-02 11:10:00,242.66,242.99,242.36,242.73,8140.0,235.605,235.9254,235.3138,235.673,8140.0
2020-09-02 11:20:00,242.78,242.92,242.15,242.53,9208.0,235.7215,235.8575,235.1099,235.4788,9208.0
2020-09-02 11:30:00,242.52,242.9,241.26,241.3,31914.0,235.4691,235.8381,234.2457,234.2846,31914.0
2020-09-02 11:40:00,241.58,242.14,241.48,242.14,16080.0,234.5564,235.1002,234.4593,235.1002,16080.0
2020-09-02 11:50:00,242.1,242.61,241.98,242.6,10710.0,235.0613,235.5565,234.9448,235.5468,10710.0
2020-09-02 12:00:00,242.52,243.07,242.41,242.96,6495.0,235.4691,236.0031,235.3623,235.8963,6495.0
2020-09-02 12:10:00,243.02,243.49,243.0,243.35,18870.0,235.9546,236.4109,235.9351,236.275,18870.0
2020-09-02 12:20:00,243.55,243.65,243.4,243.52,10932.0,236.4692,236.5663,236.3235,236.44,10932.0
2020-09-02 12:30:00,243.59,243.81,243.58,243.81,9270.0,236.508,236.7216,236.4983,236.7216,9270.0
2020-09-02 12:40:00,243.77,243.96,243.65,243.65,143295.0,236.6828,236.8672,236.5663,236.5663,143295.0
2020-09-02 12:50:00,243.74,243.95,243.67,243.93,8305.0,236.6536,236.8575,236.5857,236.8381,8305.0
2020-09-02 13:00:00,243.88,244.0,243.7,243.96,7221.0,236.7896,236.9061,236.6148,236.8672,7221.0
2020-09-02 13:10:00,243.97,244.63,243.9,244.6,16507.0,236.8769,237.5178,236.809,237.4886,16507.0
2020-09-02 13:20:00,244.63,244.95,244.52,244.89,15389.0,237.5178,237.8285,237.411,237.7702,15389.0
2020-09-02 13:30:00,244.91,245.13,244.83,245.04,8751.0,237.7896,238.0032,237.7119,237.9158,8751.0
2020-09-02 13:40:00,245.04,245.05,244.77,244.79,8894.0,237.9158,237.9255,237.6537,237.6731,8894.0
2020-09-02 13:50:00,244.8,244.88,244.62,244.66,5655.0,237.6828,237.7605,237.508,237.5469,5655.0
2020-09-02 14:00:00,244.67,244.68,244.17,244.67,18950.0,237.5566,237.5663,237.0711,237.5566,18950.0
2020-09-02 14:10:00,244.7,244.79,244.41,244.67,12091.0,237.5857,237.6731,237.3042,237.5566,12091.0
2020-09-02 14:20:00,244.69,244.89,244.67,244.78,11835.0,237.576,237.7702,237.5566,237.6634,11835.0
2020-09-02 14:30:00,244.79,245.03,244.78,244.87,29723.0,237.6731,237.9061,237.6634,237.7508,29723.0
2020-09-02 14:40:00,244.79,245.12,244.79,245.11,23261.0,237.6731,237.9935,237.6731,237.9838,23261.0
2020-09-02 14:50:00,245.11,245.18,244.74,244.84,27243.0,237.9838,238.0518,237.6246,237.7217,27243.0
2020-09-02 15:00:00,244.83,245.08,244.81,245.06,18307.0,237.7119,237.9547,237.6925,237.9353,18307.0
2020-09-02 15:10:00,245.05,245.65,245.03,245.65,22995.0,237.9255,238.5081,237.9061,238.5081,22995.0
2020-09-02 15:20:00,245.67,245.72,245.35,245.4,259599.0,238.5275,238.5761,238.2168,238.2654,259599.0
2020-09-02 15:30:00,245.38,245.64,245.15,245.57,44782.0,238.246,238.4984,238.0226,238.4304,44782.0
2020-09-02 15:40:00,245.59,246.04,245.59,246.02,33452.0,238.4498,238.8868,238.4498,238.8673,33452.0
2020-09-02 15:50:00,245.94,246.08,245.52,245.52,63135.0,238.7897,238.9256,238.3819,238.3819,63135.0
2020-09-03 09:30:00,242.37,242.59,241.43,241.93,97726.0,235.3235,235.5371,234.4108,234.8963,97726.0
2020-09-03 09:40:00,241.98,241.98,240.64,241.34,42964.0,234.9448,234.9448,233.6438,234.3234,42964.0
2020-09-03 09:50:00,241.31,241.43,240.81,241.23,20534.0,234.2943,234.4108,233.8088,234.2166,20534.0
2020-09-03 10:00:00,241.34,241.76,240.86,240.86,40863.0,234.3234,234.7312,233.8574,233.8574,40863.0
2020-09-03 10:10:00,240.89,241.04,239.64,239.72,56404.0,233.8865,234.0321,232.6728,232.7505,56404.0
2020-09-03 10:20:00,239.7,239.7,238.55,238.81,37856.0,232.7311,232.7311,231.6145,231.867,37856.0
2020-09-03 10:30:00,238.93,239.34,237.76,237.76,50459.0,231.9835,232.3816,230.8475,230.8475,50459.0
2020-09-03 10:40:00,238.24,238.38,236.33,236.43,58722.0,231.3135,231.4495,229.4591,229.5562,58722.0
2020-09-03 10:50:00,236.7,238.0,236.68,237.78,49702.0,229.8183,231.0805,229.7989,230.8669,49702.0
2020-09-03 11:00:00,237.81,237.88,235.5,235.88,40836.0,230.896,230.964,228.6532,229.0222,40836.0
2020-09-03 11:10:00,235.96,236.38,233.38,233.53,79199.0,229.0998,229.5076,226.5948,226.7405,79199.0
2020-09-03 11:20:00,233.52,235.15,233.09,235.13,62996.0,226.7308,228.3134,226.3133,228.294,62996.0
2020-09-03 11:30:00,234.88,235.84,234.35,235.73,57915.0,228.0512,228.9833,227.5366,228.8765,57915.0
2020-09-03 11:40:00,235.85,236.73,235.85,236.28,112682.0,228.993,229.8474,228.993,229.4105,112682.0
2020-09-03 11:50:00,236.37,236.88,235.49,235.65,94692.0,229.4979,229.9931,228.6435,228.7988,94692.0
2020-09-03 12:00:00,235.66,235.94,234.94,235.54,21148.0,228.8085,229.0804,228.1095,228.692,21148.0
2020-09-03 12:10:00,235.89,236.17,235.51,235.87,59098.0,229.0319,229.3037,228.6629,229.0124,59098.0
2020-09-03 12:20:00,235.86,235.86,235.04,235.15,47714.0,229.0027,229.0027,228.2066,228.3134,47714.0
2020-09-03 12:30:00,235.04,235.19,234.01,234.75,18650.0,228.2066,228.3522,227.2065,227.925,18650.0
2020-09-03 12:40:00,234.88,234.91,233.86,233.86,28812.0,228.0512,228.0804,227.0609,227.0609,28812.0
2020-09-03 12:50:00,234.06,234.55,233.7,233.94,13038.0,227.2551,227.7308,226.9055,227.1386,13038.0
2020-09-03 13:00:00,234.01,234.07,232.94,234.06,24113.0,227.2065,227.2648,226.1676,227.2551,24113.0
2020-09-03 13:10:00,234.04,234.74,234.0,234.11,18524.0,227.2356,227.9153,227.1968,227.3036,18524.0
2020-09-03 13:20:00,234.04,235.2,233.83,235.15,37572.0,227.2356,228.3619,227.0318,228.3134,37572.0
2020-09-03 13:30:00,235.09,235.09,233.71,233.83,26500.0,228.2551,228.2551,226.9152,227.0318,26500.0
2020-09-03 13:40:00,233.99,234.27,233.45,233.56,31194.0,227.1871,227.459,226.6628,226.7696,31194.0
2020-09-03 13:50:00,233.52,234.48,233.52,234.18,14911.0,226.7308,227.6629,226.7308,227.3716,14911.0
2020-09-03 14:00:00,233.97,234.55,233.97,234.39,16360.0,227.1677,227.7308,227.1677,227.5755,16360.0
2020-09-03 14:10:00,234.55,234.74,233.63,233.79,19652.0,227.7308,227.9153,226.8376,226.9929,19652.0
2020-09-03 14:20:00,233.83,234.27,233.48,234.14,20157.0,227.0318,227.459,226.6919,227.3327,20157.0
2020-09-03 14:30:00,234.01,234.99,234.01,234.62,18692.0,227.2065,228.158,227.2065,227.7988,18692.0
2020-09-03 14:40:00,234.52,234.76,233.72,233.85,20619.0,227.7017,227.9347,226.925,227.0512,20619.0
2020-09-03 14:50:00,233.85,234.06,232.79,232.79,31913.0,227.0512,227.2551,226.022,226.022,31913.0
2020-09-03 15:00:00,232.98,233.19,232.05,232.37,42847.0,226.2065,226.4104,225.3035,225.6142,42847.0
2020-09-03 15:10:00,232.43,233.11,232.13,232.69,110174.0,225.6725,226.3327,225.3812,225.9249,110174.0
2020-09-03 15:20:00,232.61,232.78,231.72,231.87,34044.0,225.8472,226.0123,224.9831,225.1287,34044.0
2020-09-03 15:30:00,231.81,233.02,231.72,232.8,47059.0,225.0705,226.2453,224.9831,226.0317,47059.0
2020-09-03 15:40:00,232.67,233.67,232.52,232.74,92102.0,225.9055,226.8764,225.7598,225.9734,92102.0
2020-09-03 15:50:00,232.58,234.27,232.25,233.94,113452.0,225.8181,227.459,225.4977,227.1386,113452.0
2020-09-04 09:30:00,233.14,235.28,232.6,233.98,96911.0,226.3618,228.4396,225.8375,227.1774,96911.0
2020-09-04 09:40:00,233.87,234.29,230.63,231.13,64027.0,227.0706,227.4784,223.9248,224.4103,64027.0
2020-09-04 09:50:00,231.17,231.54,229.06,229.79,102733.0,224.4491,224.8083,222.4004,223.1092,102733.0
2020-09-04 10:00:00,229.59,230.86,229.52,229.82,34269.0,222.915,224.1481,222.8471,223.1383,34269.0
2020-09-04 10:10:00,229.81,230.02,226.98,226.98,73750.0,223.1286,223.3325,220.3809,220.3809,73750.0
2020-09-04 10:20:00,226.97,228.11,225.93,225.97,69797.0,220.3712,221.4781,219.3614,219.4003,69797.0
2020-09-04 10:30:00,226.2,226.7,223.6,224.67,52554.0,219.6236,220.109,217.0992,218.1381,52554.0
2020-09-04 10:40:00,224.65,224.8,222.17,224.4,79944.0,218.1186,218.2643,215.7107,217.8759,79944.0
2020-09-04 10:50:00,224.29,226.07,223.51,225.68,35867.0,217.7691,219.4974,217.0118,219.1187,35867.0
2020-09-04 11:00:00,225.69,225.78,224.3,224.56,56369.0,219.1284,219.2158,217.7788,218.0313,56369.0
2020-09-04 11:10:00,224.51,225.77,224.46,225.36,31110.0,217.9827,219.2061,217.9342,218.808,31110.0
2020-09-04 11:20:00,225.32,225.46,223.59,224.27,85922.0,218.7692,218.9051,217.0895,217.7497,85922.0
2020-09-04 11:30:00,224.52,226.48,224.42,226.47,59414.0,217.9924,219.8954,217.8953,219.8857,59414.0
2020-09-04 11:40:00,226.43,226.55,225.29,226.36,36612.0,219.8469,219.9634,218.74,219.7789,36612.0
2020-09-04 11:50:00,226.18,227.99,226.13,227.88,16153.0,219.6042,221.3615,219.5556,221.2547,16153.0
2020-09-04 12:00:00,228.07,228.3,227.17,227.21,23346.0,221.4392,221.6625,220.5654,220.6042,23346.0
2020-09-04 12:10:00,227.37,227.74,226.77,226.77,50711.0,220.7596,221.1188,220.177,220.177,50711.0
2020-09-04 12:20:00,227.0,228.84,227.0,228.84,6181.0,220.4003,222.1868,220.4003,222.1868,6181.0
2020-09-04 12:30:00,228.84,229.68,228.36,229.22,29199.0,222.1868,223.0024,221.7208,222.5558,29199.0
2020-09-04 12:40:00,229.26,229.49,228.52,228.52,11571.0,222.5946,222.8179,221.8761,221.8761,11571.0
2020-09-04 12:50:00,228.44,228.73,227.97,228.73,11436.0,221.7985,222.08,221.3421,222.08,11436.0
2020-09-04 13:00:00,228.37,228.37,227.27,227.74,13145.0,221.7305,221.7305,220.6625,221.1188,13145.0
2020-09-04 13:10:00,227.72,227.81,226.35,226.35,37066.0,221.0994,221.1868,219.7692,219.7692,37066.0
2020-09-04 13:20:00,226.4,227.34,226.31,227.02,22321.0,219.8178,220.7304,219.7304,220.4197,22321.0
2020-09-04 13:30:00,226.9,227.75,226.52,227.66,18084.0,220.3032,221.1285,219.9343,221.0411,18084.0
2020-09-04 13:40:00,227.65,228.09,227.38,227.65,10643.0,221.0314,221.4586,220.7693,221.0314,10643.0
2020-09-04 13:50:00,227.63,228.2,227.2,228.02,19428.0,221.012,221.5654,220.5945,221.3907,19428.0
2020-09-04 14:00:00,227.83,228.26,227.58,227.93,13713.0,221.2062,221.6237,220.9635,221.3033,13713.0
2020-09-04 14:10:00,227.88,228.31,227.54,228.19,9924.0,221.2547,221.6722,220.9246,221.5557,9924.0
2020-09-04 14:20:00,228.07,228.98,227.89,228.91,14925.0,221.4392,222.3228,221.2644,222.2548,14925.0
2020-09-04 14:30:00,228.88,230.09,228.55,230.02,19337.0,222.2257,223.4005,221.9053,223.3325,19337.0
2020-09-04 14:40:00,229.99,231.18,229.99,230.64,23929.0,223.3034,224.4588,223.3034,223.9345,23929.0
2020-09-04 14:50:00,230.61,231.66,230.3,231.59,22940.0,223.9054,224.9248,223.6044,224.8569,22940.0
2020-09-04 15:00:00,231.5,231.93,230.93,231.82,12249.0,224.7695,225.187,224.2161,225.0802,12249.0
2020-09-04 15:10:00,231.7,232.01,230.82,231.93,22937.0,224.9637,225.2647,224.1093,225.187,22937.0
2020-09-04 15:20:00,231.75,232.68,231.7,232.5,8562.0,225.0122,225.9152,224.9637,225.7404,8562.0
2020-09-04 15:30:00,232.22,232.29,230.44,231.02,18646.0,225.4686,225.5365,223.7403,224.3034,18646.0
2020-09-04 15:40:00,231.2,231.42,230.42,230.43,38440.0,224.4782,224.6918,223.7209,223.7306,38440.0
2020-09-04 15:50:00,230.2,231.01,230.2,230.21,17465.0,223.5073,224.2937,223.5073,223.517,17465.0
2020-09-08 09:30:00,223.0,224.58,222.27,223.97,122599.0,216.5166,218.0507,215.8078,217.4584,122599.0
2020-09-08 09:40:00,223.6,223.71,221.92,222.75,24637.0,217.0992,217.206,215.468,216.2739,24637.0
2020-09-08 09:50:00,222.66,225.15,222.65,224.96,25732.0,216.1865,218.6041,216.1768,218.4196,25732.0
2020-09-08 10:00:00,225.22,225.47,224.02,225.33,44575.0,218.6721,218.9148,217.507,218.7789,44575.0
2020-09-08 10:10:00,225.51,226.26,225.19,225.86,14449.0,218.9536,219.6818,218.6429,219.2935,14449.0
2020-09-08 10:20:00,226.01,226.79,225.36,226.55,21049.0,219.4391,220.1964,218.808,219.9634,21049.0
2020-09-08 10:30:00,226.53,226.97,225.43,226.41,29092.0,219.944,220.3712,218.876,219.8275,29092.0
2020-09-08 10:40:00,226.31,226.31,224.73,224.73,18698.0,219.7304,219.7304,218.1963,218.1963,18698.0
2020-09-08 10:50:00,224.64,225.73,224.56,225.52,16482.0,218.1089,219.1672,218.0313,218.9634,16482.0
2020-09-08 11:00:00,224.93,225.74,224.71,225.26,8368.0,218.3905,219.177,218.1769,218.7109,8368.0
2020-09-08 11:10:00,225.7,226.1,225.53,226.05,16170.0,219.1381,219.5265,218.9731,219.4779,16170.0
2020-09-08 11:20:00,225.78,225.85,224.88,225.41,17229.0,219.2158,219.2838,218.342,218.8566,17229.0
2020-09-08 11:30:00,225.25,225.26,224.1,224.2,15636.0,218.7012,218.7109,217.5846,217.6817,15636.0
2020-09-08 11:40:00,224.15,224.45,223.6,224.12,16646.0,217.6332,217.9245,217.0992,217.6041,16646.0
2020-09-08 11:50:00,224.3,224.52,223.65,224.46,11623.0,217.7788,217.9924,217.1477,217.9342,11623.0
2020-09-08 12:00:00,224.28,224.91,224.24,224.76,16100.0,217.7594,218.3711,217.7206,218.2254,16100.0
2020-09-08 12:10:00,224.87,225.03,224.25,224.27,13603.0,218.3323,218.4876,217.7303,217.7497,13603.0
2020-09-08 12:20:00,224.47,224.96,224.23,224.38,6149.0,217.9439,218.4196,217.7109,217.8565,6149.0
2020-09-08 12:30:00,224.33,224.78,224.07,224.53,23656.0,217.808,218.2449,217.5555,218.0021,23656.0
2020-09-08 12:40:00,224.55,225.21,224.26,225.08,13056.0,218.0216,218.6624,217.74,218.5361,13056.0
2020-09-08 12:50:00,225.04,225.27,224.82,225.12,10631.0,218.4973,218.7206,218.2837,218.575,10631.0
2020-09-08 13:00:00,225.16,225.16,224.16,224.16,10360.0,218.6138,218.6138,217.6429,217.6429,10360.0
2020-09-08 13:10:00,224.14,225.14,224.13,225.02,28679.0,217.6235,218.5944,217.6138,218.4779,28679.0
2020-09-08 13:20:00,224.99,225.03,224.5,224.55,143276.0,218.4488,218.4876,217.973,218.0216,143276.0
2020-09-08 13:30:00,224.71,225.12,224.55,224.91,10777.0,218.1769,218.575,218.0216,218.3711,10777.0
2020-09-08 13:40:00,225.04,225.36,224.9,225.26,6029.0,218.4973,218.808,218.3614,218.7109,6029.0
2020-09-08 13:50:00,225.28,225.46,224.95,225.1,11080.0,218.7303,218.9051,218.4099,218.5556,11080.0
2020-09-08 14:00:00,225.19,225.32,224.45,224.63,6870.0,218.6429,218.7692,217.9245,218.0992,6870.0
2020-09-08 14:10:00,224.67,224.72,223.83,223.86,14575.0,218.1381,218.1866,217.3225,217.3516,14575.0
2020-09-08 14:20:00,224.0,224.04,223.5,223.5,11054.0,217.4875,217.5264,217.0021,217.0021,11054.0
2020-09-08 14:30:00,223.36,223.62,222.8,222.8,15942.0,216.8662,217.1186,216.3224,216.3224,15942.0
2020-09-08 14:40:00,222.93,222.94,222.1,222.44,26759.0,216.4487,216.4584,215.6428,215.9729,26759.0
2020-09-08 14:50:00,222.37,223.05,221.7,222.86,34708.0,215.9049,216.5652,215.2544,216.3807,34708.0
2020-09-08 15:00:00,222.8,222.8,221.65,221.87,18325.0,216.3224,216.3224,215.2059,215.4195,18325.0
2020-09-08 15:10:00,222.15,222.72,222.05,222.39,31870.0,215.6913,216.2448,215.5942,215.9244,31870.0
2020-09-08 15:20:00,222.46,223.24,222.4,223.24,25310.0,215.9923,216.7496,215.9341,216.7496,25310.0
2020-09-08 15:30:00,223.22,223.49,222.72,222.9,16801.0,216.7302,216.9924,216.2448,216.4195,16801.0
2020-09-08 15:40:00,222.92,223.05,221.9,222.34,46842.0,216.4389,216.5652,215.4486,215.8758,46842.0
2020-09-08 15:50:00,222.31,222.32,221.37,221.7,97635.0,215.8467,215.8564,214.934,215.2544,97635.0
2020-09-09 09:30:00,225.78,225.94,224.6,224.77,88990.0,219.2158,219.3711,218.0701,218.2352,88990.0
2020-09-09 09:40:00,224.84,225.49,224.52,224.79,29844.0,218.3031,218.9342,217.9924,218.2546,29844.0
2020-09-09 09:50:00,224.82,225.58,224.17,225.43,18889.0,218.2837,219.0216,217.6526,218.876,18889.0
2020-09-09 10:00:00,225.63,226.35,225.62,225.67,45204.0,219.0702,219.7692,219.0604,219.109,45204.0
2020-09-09 10:10:00,225.84,226.4,225.49,226.04,32039.0,219.274,219.8178,218.9342,219.4682,32039.0
2020-09-09 10:20:00,226.0,227.41,225.88,227.37,16638.0,219.4294,220.7984,219.3129,220.7596,16638.0
2020-09-09 10:30:00,227.18,227.57,227.0,227.53,21189.0,220.5751,220.9538,220.4003,220.9149,21189.0
2020-09-09 10:40:00,227.5,227.74,227.18,227.31,50349.0,220.8858,221.1188,220.5751,220.7013,50349.0
2020-09-09 10:50:00,227.42,227.54,227.12,227.49,12952.0,220.8081,220.9246,220.5168,220.8761,12952.0
2020-09-09 11:00:00,227.46,228.12,226.9,226.9,32722.0,220.847,221.4878,220.3032,220.3032,32722.0
2020-09-09 11:10:00,226.9,227.26,226.61,226.86,20648.0,220.3032,220.6528,220.0217,220.2644,20648.0
2020-09-09 11:20:00,226.94,227.58,226.91,227.47,8648.0,220.3421,220.9635,220.3129,220.8567,8648.0
2020-09-09 11:30:00,227.5,227.64,227.26,227.64,11015.0,220.8858,221.0217,220.6528,221.0217,11015.0
2020-09-09 11:40:00,227.52,227.85,227.25,227.85,9901.0,220.9052,221.2256,220.6431,221.2256,9901.0
2020-09-09 11:50:00,227.88,227.92,227.58,227.73,15274.0,221.2547,221.2936,220.9635,221.1091,15274.0
2020-09-09 12:00:00,227.81,228.04,227.67,228.01,60646.0,221.1868,221.4101,221.0508,221.381,60646.0
2020-09-09 12:10:00,228.0,228.33,228.0,228.32,23070.0,221.3713,221.6917,221.3713,221.6819,23070.0
2020-09-09 12:20:00,228.33,228.33,227.98,228.16,22399.0,221.6917,221.6917,221.3518,221.5266,22399.0
2020-09-09 12:30:00,228.13,228.41,228.13,228.38,16129.0,221.4975,221.7693,221.4975,221.7402,16129.0
2020-09-09 12:40:00,228.44,228.79,228.37,228.72,21365.0,221.7985,222.1383,221.7305,222.0703,21365.0
2020-09-09 12:50:00,228.76,228.85,228.56,228.81,10757.0,222.1092,222.1965,221.915,222.1577,10757.0
2020-09-09 13:00:00,228.9,229.35,228.9,229.34,14358.0,222.2451,222.682,222.2451,222.6723,14358.0
2020-09-09 13:10:00,229.35,229.45,228.62,228.73,10046.0,222.682,222.7791,221.9732,222.08,10046.0
2020-09-09 13:20:00,228.65,229.03,228.65,228.8,13478.0,222.0024,222.3713,222.0024,222.148,13478.0
2020-09-09 13:30:00,228.93,228.93,228.45,228.58,27345.0,222.2742,222.2742,221.8082,221.9344,27345.0
2020-09-09 13:40:00,228.62,228.62,227.99,228.31,15500.0,221.9732,221.9732,221.3615,221.6722,15500.0
2020-09-09 13:50:00,228.33,228.44,227.89,227.91,14367.0,221.6917,221.7985,221.2644,221.2839,14367.0
2020-09-09 14:00:00,228.02,228.17,227.68,228.05,17003.0,221.3907,221.5363,221.0606,221.4198,17003.0
2020-09-09 14:10:00,228.06,228.48,227.96,228.43,29475.0,221.4295,221.8373,221.3324,221.7887,29475.0
2020-09-09 14:20:00,228.34,228.43,227.92,228.11,10450.0,221.7014,221.7887,221.2936,221.4781,10450.0
2020-09-09 14:30:00,228.14,228.79,228.14,228.78,17515.0,221.5072,222.1383,221.5072,222.1286,17515.0
2020-09-09 14:40:00,228.77,228.84,228.47,228.52,51805.0,222.1189,222.1868,221.8276,221.8761,51805.0
2020-09-09 14:50:00,228.57,228.91,228.44,228.6,22281.0,221.9247,222.2548,221.7985,221.9538,22281.0
2020-09-09 15:00:00,228.71,229.14,228.67,229.14,17735.0,222.0606,222.4781,222.0218,222.4781,17735.0
2020-09-09 15:10:00,229.12,229.13,228.72,229.04,32074.0,222.4587,222.4684,222.0703,222.381,32074.0
2020-09-09 15:20:00,229.11,229.34,228.97,229.27,26433.0,222.449,222.6723,222.313,222.6043,26433.0
2020-09-09 15:30:00,229.17,229.47,228.49,228.49,26945.0,222.5072,222.7985,221.847,221.847,26945.0
2020-09-09 15:40:00,228.46,228.69,227.92,228.13,57603.0,221.8179,222.0412,221.2936,221.4975,57603.0
2020-09-09 15:50:00,228.15,228.96,227.64,227.75,52492.0,221.5169,222.3033,221.0217,221.1285,52492.0
2020-09-10 09:30:00,230.0,230.35,229.49,230.15,63167.0,223.3131,223.6529,222.8179,223.4587,63167.0
2020-09-10 09:40:00,230.11,230.48,229.68,229.71,39568.0,223.4199,223.7791,223.0024,223.0315,39568.0
2020-09-10 09:50:00,229.64,230.2,229.06,229.83,11425.0,222.9636,223.5073,222.4004,223.148,11425.0
2020-09-10 10:00:00,229.85,230.69,229.85,230.61,9186.0,223.1675,223.983,223.1675,223.9054,9186.0
2020-09-10 10:10:00,230.75,230.9,230.3,230.64,15038.0,224.0413,224.1869,223.6044,223.9345,15038.0
2020-09-10 10:20:00,230.65,230.65,229.9,230.0,22344.0,223.9442,223.9442,223.216,223.3131,22344.0
2020-09-10 10:30:00,229.94,230.63,229.94,230.58,29138.0,223.2548,223.9248,223.2548,223.8762,29138.0
2020-09-10 10:40:00,230.59,230.59,228.75,228.76,31451.0,223.886,223.886,222.0994,222.1092,31451.0
2020-09-10 10:50:00,228.76,229.41,227.56,227.69,28647.0,222.1092,222.7403,220.944,221.0703,28647.0
2020-09-10 11:00:00,227.68,228.61,227.1,228.61,12944.0,221.0606,221.9635,220.4974,221.9635,12944.0
2020-09-10 11:10:00,228.37,228.91,227.91,228.46,15064.0,221.7305,222.2548,221.2839,221.8179,15064.0
2020-09-10 11:20:00,228.63,229.33,228.63,229.32,10051.0,221.9829,222.6626,221.9829,222.6529,10051.0
2020-09-10 11:30:00,229.45,229.45,228.72,229.21,10477.0,222.7791,222.7791,222.0703,222.5461,10477.0
2020-09-10 11:40:00,229.24,229.53,228.95,229.52,11913.0,222.5752,222.8568,222.2936,222.8471,11913.0
2020-09-10 11:50:00,229.46,229.51,228.28,228.48,7684.0,222.7888,222.8373,221.6431,221.8373,7684.0
2020-09-10 12:00:00,228.57,228.77,227.96,228.44,10755.0,221.9247,222.1189,221.3324,221.7985,10755.0
2020-09-10 12:10:00,228.49,228.66,227.76,228.1,6342.0,221.847,222.0121,221.1382,221.4683,6342.0
2020-09-10 12:20:00,228.19,228.19,227.36,227.69,12965.0,221.5557,221.5557,220.7499,221.0703,12965.0
2020-09-10 12:30:00,227.72,228.03,226.68,226.68,12767.0,221.0994,221.4004,220.0896,220.0896,12767.0
2020-09-10 12:40:00,226.9,227.17,226.7,226.88,11938.0,220.3032,220.5654,220.109,220.2838,11938.0
2020-09-10 12:50:00,227.11,227.74,227.07,227.63,11804.0,220.5071,221.1188,220.4683,221.012,11804.0
2020-09-10 13:00:00,227.36,227.93,227.31,227.92,8123.0,220.7499,221.3033,220.7013,221.2936,8123.0
2020-09-10 13:10:00,228.1,228.25,227.71,228.25,6385.0,221.4683,221.614,221.0897,221.614,6385.0
2020-09-10 13:20:00,228.17,228.2,227.35,227.42,7603.0,221.5363,221.5654,220.7401,220.8081,7603.0
2020-09-10 13:30:00,227.68,227.9,227.4,227.41,16158.0,221.0606,221.2742,220.7887,220.7984,16158.0
2020-09-10 13:40:00,227.25,227.44,227.05,227.18,14150.0,220.6431,220.8275,220.4489,220.5751,14150.0
2020-09-10 13:50:00,227.0,227.02,226.52,226.71,26981.0,220.4003,220.4197,219.9343,220.1188,26981.0
2020-09-10 14:00:00,226.92,227.11,226.5,226.64,45328.0,220.3227,220.5071,219.9149,220.0508,45328.0
2020-09-10 14:10:00,226.5,226.56,225.35,225.44,78932.0,219.9149,219.9731,218.7983,218.8857,78932.0
2020-09-10 14:20:00,225.37,225.7,223.59,223.59,105178.0,218.8177,219.1381,217.0895,217.0895,105178.0
2020-09-10 14:30:00,223.6,224.72,223.6,224.72,29059.0,217.0992,218.1866,217.0992,218.1866,29059.0
2020-09-10 14:40:00,224.64,224.85,223.76,224.7,23785.0,218.1089,218.3128,217.2545,218.1672,23785.0
2020-09-10 14:50:00,224.69,225.19,224.2,225.04,32277.0,218.1575,218.6429,217.6817,218.4973,32277.0
2020-09-10 15:00:00,225.09,225.1,223.35,223.4,16848.0,218.5459,218.5556,216.8564,216.905,16848.0
2020-09-10 15:10:00,223.23,223.67,222.69,222.72,10619.0,216.7399,217.1671,216.2156,216.2448,10619.0
2020-09-10 15:20:00,222.78,223.59,222.53,223.39,17056.0,216.303,217.0895,216.0603,216.8953,17056.0
2020-09-10 15:30:00,223.33,224.03,223.15,223.75,20476.0,216.837,217.5167,216.6623,217.2448,20476.0
2020-09-10 15:40:00,223.75,224.64,223.24,223.53,17255.0,217.2448,218.1089,216.7496,217.0312,17255.0
2020-09-10 15:50:00,223.41,224.32,223.28,223.5,50542.0,216.9147,217.7982,216.7885,217.0021,50542.0
2020-09-11 09:30:00,225.27,225.79,223.88,224.61,46527.0,218.7206,219.2255,217.371,218.0798,46527.0
2020-09-11 09:40:00,224.37,225.4,224.08,225.4,13814.0,217.8468,218.8468,217.5652,218.8468,13814.0
2020-09-11 09:50:00,225.45,225.45,223.11,223.21,18532.0,218.8954,218.8954,216.6234,216.7205,18532.0
2020-09-11 10:00:00,223.28,224.03,223.09,223.39,15634.0,216.7885,217.5167,216.604,216.8953,15634.0
2020-09-11 10:10:00,223.32,224.33,222.77,224.31,17832.0,216.8273,217.808,216.2933,217.7885,17832.0
2020-09-11 10:20:00,224.33,224.72,224.13,224.39,25792.0,217.808,218.1866,217.6138,217.8662,25792.0
2020-09-11 10:30:00,224.5,224.53,223.62,223.94,8304.0,217.973,218.0021,217.1186,217.4293,8304.0
2020-09-11 10:40:00,223.92,225.26,223.92,225.25,10507.0,217.4099,218.7109,217.4099,218.7012,10507.0
2020-09-11 10:50:00,225.28,225.31,224.64,224.65,17433.0,218.7303,218.7595,218.1089,218.1186,17433.0
2020-09-11 11:00:00,224.56,225.51,224.55,225.51,10790.0,218.0313,218.9536,218.0216,218.9536,10790.0
2020-09-11 11:10:00,225.44,225.45,224.84,225.27,6781.0,218.8857,218.8954,218.3031,218.7206,6781.0
2020-09-11 11:20:00,225.13,225.13,223.98,224.19,12821.0,218.5847,218.5847,217.4681,217.672,12821.0
2020-09-11 11:30:00,224.12,224.12,223.38,223.84,8191.0,217.6041,217.6041,216.8856,217.3322,8191.0
2020-09-11 11:40:00,223.82,224.07,223.48,223.88,24450.0,217.3128,217.5555,216.9827,217.371,24450.0
2020-09-11 11:50:00,223.89,223.94,223.29,223.3,7615.0,217.3807,217.4293,216.7982,216.8079,7615.0
2020-09-11 12:00:00,223.12,223.71,222.97,223.5,61507.0,216.6331,217.206,216.4875,217.0021,61507.0
2020-09-11 12:10:00,223.51,223.55,223.09,223.53,10908.0,217.0118,217.0506,216.604,217.0312,10908.0
2020-09-11 12:20:00,223.66,223.89,223.4,223.4,10615.0,217.1574,217.3807,216.905,216.905,10615.0
2020-09-11 12:30:00,223.38,223.38,222.22,222.36,9487.0,216.8856,216.8856,215.7593,215.8952,9487.0
2020-09-11 12:40:00,222.36,222.36,221.78,222.19,29943.0,215.8952,215.8952,215.3321,215.7302,29943.0
2020-09-11 12:50:00,222.28,222.55,221.53,221.56,24304.0,215.8176,216.0797,215.0894,215.1185,24304.0
2020-09-11 13:00:00,221.84,221.84,220.77,221.07,28322.0,215.3903,215.3903,214.3515,214.6427,28322.0
2020-09-11 13:10:00,221.08,221.26,220.52,221.01,36111.0,214.6524,214.8272,214.1087,214.5845,36111.0
2020-09-11 13:20:00,221.06,221.13,220.41,220.45,26550.0,214.633,214.701,214.0019,214.0408,26550.0
2020-09-11 13:30:00,220.49,220.87,219.93,220.81,40206.0,214.0796,214.4485,213.5359,214.3903,40206.0
2020-09-11 13:40:00,220.81,221.3,220.73,221.22,13187.0,214.3903,214.866,214.3126,214.7884,13187.0
2020-09-11 13:50:00,221.21,221.55,220.54,220.56,16419.0,214.7787,215.1088,214.1281,214.1476,16419.0
2020-09-11 14:00:00,220.57,221.49,220.29,221.39,13975.0,214.1573,215.0505,213.8854,214.9534,13975.0
2020-09-11 14:10:00,221.32,221.9,221.21,221.46,26270.0,214.8855,215.4486,214.7787,215.0214,26270.0
2020-09-11 14:20:00,221.27,221.68,221.07,221.24,16816.0,214.8369,215.235,214.6427,214.8078,16816.0
2020-09-11 14:30:00,221.2,222.46,221.19,222.46,20167.0,214.769,215.9923,214.7592,215.9923,20167.0
2020-09-11 14:40:00,222.41,222.54,222.05,222.1,11083.0,215.9438,216.07,215.5942,215.6428,11083.0
2020-09-11 14:50:00,222.12,222.64,222.03,222.05,17195.0,215.6622,216.1671,215.5748,215.5942,17195.0
2020-09-11 15:00:00,221.96,222.06,221.15,221.22,24203.0,215.5069,215.6039,214.7204,214.7884,24203.0
2020-09-11 15:10:00,221.17,222.27,221.13,222.2,19663.0,214.7398,215.8078,214.701,215.7399,19663.0
2020-09-11 15:20:00,222.11,223.05,222.11,223.0,12275.0,215.6525,216.5652,215.6525,216.5166,12275.0
2020-09-11 15:30:00,222.98,223.39,222.22,222.5,16824.0,216.4972,216.8953,215.7593,216.0312,16824.0
2020-09-11 15:40:00,222.44,222.8,222.21,222.64,27829.0,215.9729,216.3224,215.7496,216.1671,27829.0
2020-09-11 15:50:00,222.59,222.75,222.29,222.59,26796.0,216.1185,216.2739,215.8273,216.1185,26796.0
2020-09-14 09:30:00,225.55,225.77,224.88,225.51,50634.0,218.9925,219.2061,218.342,218.9536,50634.0
2020-09-14 09:40:00,225.46,226.81,225.46,226.67,24393.0,218.9051,220.2158,218.9051,220.0799,24393.0
2020-09-14 09:50:00,226.79,226.79,226.3,226.45,8368.0,220.1964,220.1964,219.7207,219.8663,8368.0
2020-09-14 10:00:00,226.62,227.07,226.25,227.02,20704.0,220.0314,220.4683,219.6721,220.4197,20704.0
2020-09-14 10:10:00,227.12,227.4,226.96,227.35,45341.0,220.5168,220.7887,220.3615,220.7401,45341.0
2020-09-14 10:20:00,227.49,227.75,227.26,227.64,12872.0,220.8761,221.1285,220.6528,221.0217,12872.0
2020-09-14 10:30:00,227.63,227.63,227.04,227.29,11920.0,221.012,221.012,220.4392,220.6819,11920.0
2020-09-14 10:40:00,227.19,227.31,226.82,226.96,11459.0,220.5848,220.7013,220.2256,220.3615,11459.0
2020-09-14 10:50:00,226.85,227.25,226.82,227.25,15131.0,220.2547,220.6431,220.2256,220.6431,15131.0
2020-09-14 11:00:00,227.24,227.42,227.07,227.33,14756.0,220.6333,220.8081,220.4683,220.7207,14756.0
2020-09-14 11:10:00,227.2,227.21,226.6,227.0,13875.0,220.5945,220.6042,220.012,220.4003,13875.0
2020-09-14 11:20:00,227.0,227.25,227.0,227.25,8728.0,220.4003,220.6431,220.4003,220.6431,8728.0
2020-09-14 11:30:00,227.39,227.39,226.99,227.25,8153.0,220.779,220.779,220.3906,220.6431,8153.0
2020-09-14 11:40:00,227.34,227.48,227.03,227.06,17193.0,220.7304,220.8664,220.4295,220.4586,17193.0
2020-09-14 11:50:00,227.18,227.44,227.05,227.31,9611.0,220.5751,220.8275,220.4489,220.7013,9611.0
2020-09-14 12:00:00,227.2,227.57,227.16,227.43,14050.0,220.5945,220.9538,220.5557,220.8178,14050.0
2020-09-14 12:10:00,227.43,227.48,226.94,226.94,9677.0,220.8178,220.8664,220.3421,220.3421,9677.0
2020-09-14 12:20:00,226.77,226.92,226.65,226.78,8038.0,220.177,220.3227,220.0605,220.1867,8038.0
2020-09-14 12:30:00,226.83,226.92,226.43,226.44,18107.0,220.2353,220.3227,219.8469,219.8566,18107.0
2020-09-14 12:40:00,226.4,226.76,226.4,226.5,4514.0,219.8178,220.1673,219.8178,219.9149,4514.0
2020-09-14 12:50:00,226.5,226.7,226.23,226.48,13228.0,219.9149,220.109,219.6527,219.8954,13228.0
2020-09-14 13:00:00,226.55,226.72,225.96,226.01,9323.0,219.9634,220.1285,219.3906,219.4391,9323.0
2020-09-14 13:10:00,226.07,226.11,225.64,225.64,7459.0,219.4974,219.5362,219.0799,219.0799,7459.0
2020-09-14 13:20:00,225.46,225.79,225.21,225.68,23698.0,218.9051,219.2255,218.6624,219.1187,23698.0
2020-09-14 13:30:00,225.71,225.82,225.0,225.44,18251.0,219.1478,219.2546,218.4585,218.8857,18251.0
2020-09-14 13:40:00,225.57,226.03,225.49,225.99,8884.0,219.0119,219.4585,218.9342,219.4197,8884.0
2020-09-14 13:50:00,225.94,226.13,225.88,226.06,5141.0,219.3711,219.5556,219.3129,219.4877,5141.0
2020-09-14 14:00:00,225.88,226.34,225.7,226.26,9635.0,219.3129,219.7595,219.1381,219.6818,9635.0
2020-09-14 14:10:00,226.28,226.34,226.16,226.24,9705.0,219.7013,219.7595,219.5847,219.6624,9705.0
2020-09-14 14:20:00,226.23,226.5,225.93,225.95,32105.0,219.6527,219.9149,219.3614,219.3809,32105.0
2020-09-14 14:30:00,225.96,226.16,225.87,225.95,20683.0,219.3906,219.5847,219.3032,219.3809,20683.0
2020-09-14 14:40:00,226.03,226.16,225.69,225.85,8323.0,219.4585,219.5847,219.1284,219.2838,8323.0
2020-09-14 14:50:00,225.83,226.27,225.43,225.98,9976.0,219.2643,219.6915,218.876,219.41,9976.0
2020-09-14 15:00:00,226.01,226.15,225.76,225.98,12748.0,219.4391,219.575,219.1964,219.41,12748.0
2020-09-14 15:10:00,225.77,226.21,225.62,226.16,8584.0,219.2061,219.6333,219.0604,219.5847,8584.0
2020-09-14 15:20:00,226.14,226.14,225.43,225.98,10644.0,219.5653,219.5653,218.876,219.41,10644.0
2020-09-14 15:30:00,226.09,226.47,225.82,226.36,20874.0,219.5168,219.8857,219.2546,219.7789,20874.0
2020-09-14 15:40:00,226.41,227.0,226.41,226.99,26990.0,219.8275,220.4003,219.8275,220.3906,26990.0
2020-09-14 15:50:00,226.79,226.79,226.01,226.01,44481.0,220.1964,220.1964,219.4391,219.4391,44481.0
2020-09-15 09:30:00,228.97,229.31,228.5,229.31,49147.0,222.313,222.6432,221.8567,222.6432,49147.0
2020-09-15 09:40:00,229.34,229.55,229.09,229.34,12830.0,222.6723,222.8762,222.4296,222.6723,12830.0
2020-09-15 09:50:00,229.42,229.79,229.22,229.79,29686.0,222.75,223.1092,222.5558,223.1092,29686.0
2020-09-15 10:00:00,229.75,229.91,229.31,229.5,13392.0,223.0704,223.2257,222.6432,222.8276,13392.0
2020-09-15 10:10:00,229.57,229.64,228.96,228.96,32807.0,222.8956,222.9636,222.3033,222.3033,32807.0
2020-09-15 10:20:00,228.87,228.95,228.45,228.93,11339.0,222.216,222.2936,221.8082,222.2742,11339.0
2020-09-15 10:30:00,228.86,229.18,228.59,228.65,12188.0,222.2062,222.5169,221.9441,222.0024,12188.0
2020-09-15 10:40:00,228.43,228.46,228.0,228.45,21439.0,221.7887,221.8179,221.3713,221.8082,21439.0
2020-09-15 10:50:00,228.41,228.98,228.41,228.98,15442.0,221.7693,222.3228,221.7693,222.3228,15442.0
2020-09-15 11:00:00,228.96,229.37,228.84,229.34,12249.0,222.3033,222.7014,222.1868,222.6723,12249.0
2020-09-15 11:10:00,229.38,229.49,229.06,229.18,13335.0,222.7111,222.8179,222.4004,222.5169,13335.0
2020-09-15 11:20:00,229.23,229.25,228.99,229.25,15199.0,222.5655,222.5849,222.3325,222.5849,15199.0
2020-09-15 11:30:00,229.25,229.59,229.24,229.55,8979.0,222.5849,222.915,222.5752,222.8762,8979.0
2020-09-15 11:40:00,229.59,229.59,229.22,229.39,7847.0,222.915,222.915,222.5558,222.7208,7847.0
2020-09-15 11:50:00,229.31,229.32,229.03,229.22,10486.0,222.6432,222.6529,222.3713,222.5558,10486.0
2020-09-15 12:00:00,229.24,229.61,229.24,229.41,13334.0,222.5752,222.9344,222.5752,222.7403,13334.0
2020-09-15 12:10:00,229.41,229.47,229.28,229.47,14450.0,222.7403,222.7985,222.614,222.7985,14450.0
2020-09-15 12:20:00,229.53,229.54,229.25,229.5,20145.0,222.8568,222.8665,222.5849,222.8276,20145.0
2020-09-15 12:30:00,229.53,229.61,229.38,229.46,8633.0,222.8568,222.9344,222.7111,222.7888,8633.0
2020-09-15 12:40:00,229.5,229.69,229.5,229.57,14889.0,222.8276,223.0121,222.8276,222.8956,14889.0
2020-09-15 12:50:00,229.5,229.77,229.5,229.65,7182.0,222.8276,223.0898,222.8276,222.9733,7182.0
2020-09-15 13:00:00,229.71,229.87,229.48,229.74,14104.0,223.0315,223.1869,222.8082,223.0607,14104.0
2020-09-15 13:10:00,229.71,229.88,229.68,229.78,12406.0,223.0315,223.1966,223.0024,223.0995,12406.0
2020-09-15 13:20:00,229.78,229.78,229.42,229.62,18233.0,223.0995,223.0995,222.75,222.9442,18233.0
2020-09-15 13:30:00,229.6,229.69,229.44,229.64,7329.0,222.9247,223.0121,222.7694,222.9636,7329.0
2020-09-15 13:40:00,229.53,229.69,229.52,229.57,10223.0,222.8568,223.0121,222.8471,222.8956,10223.0
2020-09-15 13:50:00,229.61,229.64,229.34,229.34,6998.0,222.9344,222.9636,222.6723,222.6723,6998.0
2020-09-15 14:00:00,229.37,229.41,228.63,228.74,53934.0,222.7014,222.7403,221.9829,222.0897,53934.0
2020-09-15 14:10:00,228.78,229.07,228.77,228.99,26400.0,222.1286,222.4101,222.1189,222.3325,26400.0
2020-09-15 14:20:00,228.99,229.12,228.83,229.0,11382.0,222.3325,222.4587,222.1771,222.3422,11382.0
2020-09-15 14:30:00,229.02,229.05,228.7,228.98,13495.0,222.3616,222.3907,222.0509,222.3228,13495.0
2020-09-15 14:40:00,229.06,229.27,229.02,229.27,9099.0,222.4004,222.6043,222.3616,222.6043,9099.0
2020-09-15 14:50:00,229.3,229.39,229.08,229.22,22555.0,222.6335,222.7208,222.4199,222.5558,22555.0
2020-09-15 15:00:00,229.24,229.27,228.21,228.39,20232.0,222.5752,222.6043,221.5751,221.7499,20232.0
2020-09-15 15:10:00,228.37,228.56,228.24,228.42,18078.0,221.7305,221.915,221.6043,221.779,18078.0
2020-09-15 15:20:00,228.43,228.68,228.15,228.66,13714.0,221.7887,222.0315,221.5169,222.0121,13714.0
2020-09-15 15:30:00,228.66,228.7,227.65,227.86,15841.0,222.0121,222.0509,221.0314,221.2353,15841.0
2020-09-15 15:40:00,227.79,228.3,227.65,228.3,25456.0,221.1674,221.6625,221.0314,221.6625,25456.0
2020-09-15 15:50:00,228.34,228.96,228.15,228.8,29939.0,221.7014,222.3033,221.5169,222.148,29939.0
2020-09-16 09:30:00,229.69,229.91,229.37,229.84,63404.0,223.0121,223.2257,222.7014,223.1578,63404.0
2020-09-16 09:40:00,229.89,230.07,228.88,228.89,13392.0,223.2063,223.3811,222.2257,222.2354,13392.0
2020-09-16 09:50:00,228.81,229.51,228.72,229.34,8906.0,222.1577,222.8373,222.0703,222.6723,8906.0
2020-09-16 10:00:00,229.37,229.49,229.18,229.43,7982.0,222.7014,222.8179,222.5169,222.7597,7982.0
2020-09-16 10:10:00,229.44,229.66,228.78,228.89,15667.0,222.7694,222.983,222.1286,222.2354,15667.0
2020-09-16 10:20:00,228.97,229.09,228.61,228.94,9015.0,222.313,222.4296,221.9635,222.2839,9015.0
2020-09-16 10:30:00,228.9,228.9,228.22,228.3,13863.0,222.2451,222.2451,221.5849,221.6625,13863.0
2020-09-16 10:40:00,228.33,228.47,227.6,227.8,19095.0,221.6917,221.8276,220.9829,221.1771,19095.0
2020-09-16 10:50:00,227.81,228.41,227.78,228.26,15197.0,221.1868,221.7693,221.1576,221.6237,15197.0
2020-09-16 11:00:00,228.3,228.66,228.26,228.54,12621.0,221.6625,222.0121,221.6237,221.8956,12621.0
2020-09-16 11:10:00,228.43,229.15,228.34,229.15,30591.0,221.7887,222.4878,221.7014,222.4878,30591.0
2020-09-16 11:20:00,229.17,229.27,229.04,229.09,9458.0,222.5072,222.6043,222.381,222.4296,9458.0
2020-09-16 11:30:00,229.12,229.38,229.05,229.12,5507.0,222.4587,222.7111,222.3907,222.4587,5507.0
2020-09-16 11:40:00,229.1,229.23,228.88,228.93,8882.0,222.4393,222.5655,222.2257,222.2742,8882.0
2020-09-16 11:50:00,228.96,228.96,228.68,228.69,8277.0,222.3033,222.3033,222.0315,222.0412,8277.0
2020-09-16 12:00:00,228.77,228.97,228.76,228.91,17122.0,222.1189,222.313,222.1092,222.2548,17122.0
2020-09-16 12:10:00,228.97,228.97,228.35,228.48,83208.0,222.313,222.313,221.7111,221.8373,83208.0
2020-09-16 12:20:00,228.49,228.59,228.39,228.58,24477.0,221.847,221.9441,221.7499,221.9344,24477.0
2020-09-16 12:30:00,228.51,228.51,228.24,228.48,8272.0,221.8664,221.8664,221.6043,221.8373,8272.0
2020-09-16 12:40:00,228.47,228.47,228.0,228.07,30865.0,221.8276,221.8276,221.3713,221.4392,30865.0
2020-09-16 12:50:00,228.07,228.42,228.01,228.28,4977.0,221.4392,221.779,221.381,221.6431,4977.0
2020-09-16 13:00:00,228.24,228.51,228.14,228.19,7672.0,221.6043,221.8664,221.5072,221.5557,7672.0
2020-09-16 13:10:00,228.18,228.29,227.91,228.13,4922.0,221.546,221.6528,221.2839,221.4975,4922.0
2020-09-16 13:20:00,228.07,228.1,227.73,227.83,10376.0,221.4392,221.4683,221.1091,221.2062,10376.0
2020-09-16 13:30:00,227.79,227.86,227.54,227.59,8018.0,221.1674,221.2353,220.9246,220.9732,8018.0
2020-09-16 13:40:00,227.61,227.88,227.48,227.76,18454.0,220.9926,221.2547,220.8664,221.1382,18454.0
2020-09-16 13:50:00,227.74,228.33,227.72,228.22,8067.0,221.1188,221.6917,221.0994,221.5849,8067.0
2020-09-16 14:00:00,228.26,228.79,228.09,228.21,9357.0,221.6237,222.1383,221.4586,221.5751,9357.0
2020-09-16 14:10:00,228.2,229.52,228.2,229.13,14051.0,221.5654,222.8471,221.5654,222.4684,14051.0
2020-09-16 14:20:00,229.14,229.19,228.85,229.05,9895.0,222.4781,222.5267,222.1965,222.3907,9895.0
2020-09-16 14:30:00,229.07,229.46,228.85,229.45,9473.0,222.4101,222.7888,222.1965,222.7791,9473.0
2020-09-16 14:40:00,229.37,229.43,228.47,228.69,15256.0,222.7014,222.7597,221.8276,222.0412,15256.0
2020-09-16 14:50:00,228.67,228.67,227.95,228.2,9587.0,222.0218,222.0218,221.3227,221.5654,9587.0
2020-09-16 15:00:00,228.18,228.47,227.64,227.67,16520.0,221.546,221.8276,221.0217,221.0508,16520.0
2020-09-16 15:10:00,227.7,227.7,226.81,227.47,22022.0,221.08,221.08,220.2158,220.8567,22022.0
2020-09-16 15:20:00,227.46,227.47,226.77,226.88,18161.0,220.847,220.8567,220.177,220.2838,18161.0
2020-09-16 15:30:00,226.9,227.06,226.14,226.43,15080.0,220.3032,220.4586,219.5653,219.8469,15080.0
2020-09-16 15:40:00,226.33,227.43,226.11,226.92,25592.0,219.7498,220.8178,219.5362,220.3227,25592.0
2020-09-16 15:50:00,227.11,227.11,226.01,226.03,42439.0,220.5071,220.5071,219.4391,219.4585,42439.0
2020-09-17 09:30:00,221.3,222.6,221.11,222.31,63321.0,214.866,216.1282,214.6816,215.8467,63321.0
2020-09-17 09:40:00,222.33,222.5,221.85,222.1,28030.0,215.8661,216.0312,215.4001,215.6428,28030.0
2020-09-17 09:50:00,222.15,223.27,222.14,223.21,19235.0,215.6913,216.7788,215.6816,216.7205,19235.0
2020-09-17 10:00:00,223.26,223.85,222.91,223.8,11928.0,216.7691,217.3419,216.4292,217.2934,11928.0
2020-09-17 10:10:00,223.57,224.1,223.17,223.42,23404.0,217.07,217.5846,216.6817,216.9244,23404.0
2020-09-17 10:20:00,223.52,223.79,222.41,222.78,10241.0,217.0215,217.2837,215.9438,216.303,10241.0
2020-09-17 10:30:00,222.78,223.31,222.5,223.28,6902.0,216.303,216.8176,216.0312,216.7885,6902.0
2020-09-17 10:40:00,223.22,224.25,223.22,223.99,11879.0,216.7302,217.7303,216.7302,217.4778,11879.0
2020-09-17 10:50:00,224.09,224.2,223.56,223.56,8884.0,217.5749,217.6817,217.0603,217.0603,8884.0
2020-09-17 11:00:00,223.67,224.57,223.67,224.29,22484.0,217.1671,218.041,217.1671,217.7691,22484.0
2020-09-17 11:10:00,224.52,224.61,223.92,223.98,12272.0,217.9924,218.0798,217.4099,217.4681,12272.0
2020-09-17 11:20:00,223.93,224.03,223.61,223.95,8109.0,217.4196,217.5167,217.1089,217.439,8109.0
2020-09-17 11:30:00,223.82,224.14,223.53,223.64,6087.0,217.3128,217.6235,217.0312,217.138,6087.0
2020-09-17 11:40:00,223.71,223.81,222.74,222.8,34379.0,217.206,217.3031,216.2642,216.3224,34379.0
2020-09-17 11:50:00,222.76,222.82,222.23,222.3,6797.0,216.2836,216.3419,215.769,215.837,6797.0
2020-09-17 12:00:00,222.21,222.67,221.91,221.93,8866.0,215.7496,216.1962,215.4583,215.4777,8866.0
2020-09-17 12:10:00,222.01,222.01,220.97,221.29,36045.0,215.5554,215.5554,214.5456,214.8563,36045.0
2020-09-17 12:20:00,221.09,221.44,220.85,221.3,12519.0,214.6621,215.002,214.4291,214.866,12519.0
2020-09-17 12:30:00,221.34,221.73,221.17,221.57,9759.0,214.9049,215.2835,214.7398,215.1282,9759.0
2020-09-17 12:40:00,221.55,221.56,220.82,221.07,9618.0,215.1088,215.1185,214.4,214.6427,9618.0
2020-09-17 12:50:00,220.87,221.8,220.77,221.8,20304.0,214.4485,215.3515,214.3515,215.3515,20304.0
2020-09-17 13:00:00,221.72,222.06,221.64,221.94,11759.0,215.2738,215.6039,215.1962,215.4874,11759.0
2020-09-17 13:10:00,221.92,221.92,221.16,221.31,8105.0,215.468,215.468,214.7301,214.8758,8105.0
2020-09-17 13:20:00,221.39,221.72,221.31,221.72,50911.0,214.9534,215.2738,214.8758,215.2738,50911.0
2020-09-17 13:30:00,221.75,222.26,221.66,222.14,14119.0,215.303,215.7981,215.2156,215.6816,14119.0
2020-09-17 13:40:00,222.21,222.51,222.0,222.51,17055.0,215.7496,216.0409,215.5457,216.0409,17055.0
2020-09-17 13:50:00,222.51,222.51,221.96,221.96,12314.0,216.0409,216.0409,215.5069,215.5069,12314.0
2020-09-17 14:00:00,222.1,222.55,222.07,222.47,7125.0,215.6428,216.0797,215.6137,216.002,7125.0
2020-09-17 14:10:00,222.48,222.77,222.41,222.5,14905.0,216.0117,216.2933,215.9438,216.0312,14905.0
2020-09-17 14:20:00,222.57,222.57,221.84,221.84,12511.0,216.0991,216.0991,215.3903,215.3903,12511.0
2020-09-17 14:30:00,221.55,221.74,221.27,221.28,14613.0,215.1088,215.2933,214.8369,214.8466,14613.0
2020-09-17 14:40:00,221.31,221.87,221.13,221.82,15943.0,214.8758,215.4195,214.701,215.3709,15943.0
2020-09-17 14:50:00,221.73,221.97,221.53,221.7,19585.0,215.2835,215.5166,215.0894,215.2544,19585.0
2020-09-17 15:00:00,221.8,221.81,220.97,221.31,12827.0,215.3515,215.3612,214.5456,214.8758,12827.0
2020-09-17 15:10:00,221.36,222.28,221.36,221.97,9440.0,214.9243,215.8176,214.9243,215.5166,9440.0
2020-09-17 15:20:00,222.05,222.25,221.24,221.46,16578.0,215.5942,215.7884,214.8078,215.0214,16578.0
2020-09-17 15:30:00,221.31,222.59,221.31,222.56,19308.0,214.8758,216.1185,214.8758,216.0894,19308.0
2020-09-17 15:40:00,222.73,222.97,222.28,222.96,31187.0,216.2545,216.4875,215.8176,216.4778,31187.0
2020-09-17 15:50:00,222.9,223.29,222.8,223.23,33035.0,216.4195,216.7982,216.3224,216.7399,33035.0
2020-09-18 09:30:00,224.44,224.44,223.41,223.69,32023.0,217.9148,217.9148,216.9147,217.1866,32023.0
2020-09-18 09:40:00,223.55,223.82,222.72,222.79,11126.0,217.0506,217.3128,216.2448,216.3127,11126.0
2020-09-18 09:50:00,222.72,223.15,222.43,223.09,10784.0,216.2448,216.6623,215.9632,216.604,10784.0
2020-09-18 10:00:00,223.31,223.8,223.31,223.79,7624.0,216.8176,217.2934,216.8176,217.2837,7624.0
2020-09-18 10:10:00,223.53,223.98,223.3,223.59,11059.0,217.0312,217.4681,216.8079,217.0895,11059.0
2020-09-18 10:20:00,223.49,223.51,222.8,222.97,25545.0,216.9924,217.0118,216.3224,216.4875,25545.0
2020-09-18 10:30:00,222.92,222.94,222.31,222.43,60466.0,216.4389,216.4584,215.8467,215.9632,60466.0
2020-09-18 10:40:00,222.44,222.79,221.99,222.09,11635.0,215.9729,216.3127,215.536,215.6331,11635.0
2020-09-18 10:50:00,222.06,222.12,221.49,221.59,13771.0,215.6039,215.6622,215.0505,215.1476,13771.0
2020-09-18 11:00:00,221.67,221.92,221.13,221.86,26051.0,215.2253,215.468,214.701,215.4098,26051.0
2020-09-18 11:10:00,221.83,221.83,221.14,221.28,10755.0,215.3806,215.3806,214.7107,214.8466,10755.0
2020-09-18 11:20:00,221.25,221.76,221.24,221.45,6463.0,214.8175,215.3127,214.8078,215.0117,6463.0
2020-09-18 11:30:00,221.45,221.45,220.67,221.06,8319.0,215.0117,215.0117,214.2544,214.633,8319.0
2020-09-18 11:40:00,221.03,221.53,220.52,221.53,10470.0,214.6039,215.0894,214.1087,215.0894,10470.0
2020-09-18 11:50:00,221.54,221.72,221.35,221.53,4358.0,215.0991,215.2738,214.9146,215.0894,4358.0
2020-09-18 12:00:00,221.45,221.9,221.34,221.76,26549.0,215.0117,215.4486,214.9049,215.3127,26549.0
2020-09-18 12:10:00,221.72,221.83,220.68,220.7,7101.0,215.2738,215.3806,214.2641,214.2835,7101.0
2020-09-18 12:20:00,220.78,220.89,220.52,220.65,7680.0,214.3612,214.468,214.1087,214.2349,7680.0
2020-09-18 12:30:00,220.77,220.77,219.85,219.9,15910.0,214.3515,214.3515,213.4582,213.5067,15910.0
2020-09-18 12:40:00,219.94,219.95,219.53,219.56,11015.0,213.5456,213.5553,213.1475,213.1766,11015.0
2020-09-18 12:50:00,219.32,219.78,219.32,219.66,89293.0,212.9436,213.3902,212.9436,213.2737,89293.0
2020-09-18 13:00:00,219.78,219.95,219.28,219.3,9295.0,213.3902,213.5553,212.9048,212.9242,9295.0
2020-09-18 13:10:00,219.35,219.83,219.28,219.38,20208.0,212.9727,213.4388,212.9048,213.0019,20208.0
2020-09-18 13:20:00,219.34,219.41,218.42,218.46,30776.0,212.963,213.031,212.0698,212.1086,30776.0
2020-09-18 13:30:00,218.31,218.65,217.66,218.51,31185.0,211.963,212.2931,211.3319,212.1572,31185.0
2020-09-18 13:40:00,218.6,219.06,218.33,218.98,17826.0,212.2445,212.6912,211.9824,212.6135,17826.0
2020-09-18 13:50:00,218.87,219.48,218.82,219.45,11002.0,212.5067,213.099,212.4581,213.0698,11002.0
2020-09-18 14:00:00,219.42,219.42,218.98,219.37,19359.0,213.0407,213.0407,212.6135,212.9922,19359.0
2020-09-18 14:10:00,219.3,219.48,218.87,218.87,10602.0,212.9242,213.099,212.5067,212.5067,10602.0
2020-09-18 14:20:00,219.02,219.73,218.93,219.59,10616.0,212.6523,213.3417,212.5649,213.2058,10616.0
2020-09-18 14:30:00,219.6,219.8,219.52,219.68,8964.0,213.2155,213.4097,213.1378,213.2931,8964.0
2020-09-18 14:40:00,219.81,219.91,219.31,219.64,11991.0,213.4194,213.5165,212.9339,213.2543,11991.0
2020-09-18 14:50:00,219.64,220.07,219.36,220.07,18699.0,213.2543,213.6718,212.9824,213.6718,18699.0
2020-09-18 15:00:00,220.08,220.39,219.93,220.39,9218.0,213.6815,213.9825,213.5359,213.9825,9218.0
2020-09-18 15:10:00,220.35,220.44,220.08,220.21,11160.0,213.9437,214.031,213.6815,213.8077,11160.0
2020-09-18 15:20:00,220.25,220.57,219.96,220.54,25242.0,213.8466,214.1573,213.565,214.1281,25242.0
2020-09-18 15:30:00,220.52,220.9,220.37,220.74,23258.0,214.1087,214.4777,213.9631,214.3223,23258.0
2020-09-18 15:40:00,220.76,220.87,220.6,220.81,24975.0,214.3417,214.4485,214.1864,214.3903,24975.0
2020-09-18 15:50:00,220.82,220.82,220.17,220.4,26544.0,214.4,214.4,213.7689,213.9922,26544.0
2020-09-21 09:30:00,216.96,218.14,216.38,216.6,158630.0,210.6522,211.7979,210.0891,210.3027,158630.0
2020-09-21 09:40:00,216.55,218.15,215.91,218.09,36311.0,210.2541,211.8076,209.6327,211.7494,36311.0
2020-09-21 09:50:00,218.06,218.3,217.28,217.94,32462.0,211.7202,211.9533,210.9629,211.6037,32462.0
2020-09-21 10:00:00,217.75,217.97,216.25,217.0,40443.0,211.4193,211.6329,209.9629,210.6911,40443.0
2020-09-21 10:10:00,217.27,217.43,216.67,216.77,18687.0,210.9532,211.1086,210.3707,210.4677,18687.0
2020-09-21 10:20:00,216.72,217.09,215.68,215.79,83905.0,210.4192,210.7784,209.4094,209.5162,83905.0
2020-09-21 10:30:00,215.63,215.9,214.93,214.93,30627.0,209.3609,209.623,208.6812,208.6812,30627.0
2020-09-21 10:40:00,215.08,215.85,214.85,215.77,32919.0,208.8269,209.5745,208.6036,209.4968,32919.0
2020-09-21 10:50:00,215.58,216.12,215.26,215.93,21625.0,209.3123,209.8366,209.0016,209.6522,21625.0
2020-09-21 11:00:00,215.91,217.03,215.9,216.94,16865.0,209.6327,210.7202,209.623,210.6328,16865.0
2020-09-21 11:10:00,216.91,216.94,215.89,215.92,14986.0,210.6037,210.6328,209.6133,209.6425,14986.0
2020-09-21 11:20:00,216.12,216.24,215.61,216.17,18446.0,209.8366,209.9532,209.3415,209.8852,18446.0
2020-09-21 11:30:00,216.16,216.53,215.73,216.1,18083.0,209.8755,210.2347,209.458,209.8172,18083.0
2020-09-21 11:40:00,216.13,216.95,216.02,216.87,19712.0,209.8464,210.6425,209.7396,210.5648,19712.0
2020-09-21 11:50:00,216.88,217.5,216.87,217.39,26089.0,210.5745,211.1765,210.5648,211.0697,26089.0
2020-09-21 12:00:00,217.52,218.21,217.45,218.0,26640.0,211.1959,211.8659,211.128,211.662,26640.0
2020-09-21 12:10:00,217.96,217.97,217.48,217.76,31312.0,211.6231,211.6329,211.1571,211.429,31312.0
2020-09-21 12:20:00,217.79,218.2,217.43,218.15,23367.0,211.4581,211.8562,211.1086,211.8076,23367.0
2020-09-21 12:30:00,218.15,218.26,217.86,218.06,14084.0,211.8076,211.9144,211.5261,211.7202,14084.0
2020-09-21 12:40:00,218.05,218.34,217.5,217.68,16294.0,211.7105,211.9921,211.1765,211.3513,16294.0
2020-09-21 12:50:00,217.59,217.98,217.37,217.56,19199.0,211.2639,211.6426,211.0503,211.2348,19199.0
2020-09-21 13:00:00,217.7,217.72,217.15,217.61,14423.0,211.3707,211.3901,210.8367,211.2833,14423.0
2020-09-21 13:10:00,217.56,218.29,217.43,218.09,10775.0,211.2348,211.9436,211.1086,211.7494,10775.0
2020-09-21 13:20:00,218.19,218.54,218.17,218.49,13937.0,211.8465,212.1863,211.827,212.1377,13937.0
2020-09-21 13:30:00,218.44,218.94,218.44,218.88,22003.0,212.0892,212.5747,212.0892,212.5164,22003.0
2020-09-21 13:40:00,218.85,218.85,217.87,217.87,128358.0,212.4873,212.4873,211.5358,211.5358,128358.0
2020-09-21 13:50:00,218.03,218.17,217.49,217.92,67317.0,211.6911,211.827,211.1668,211.5843,67317.0
2020-09-21 14:00:00,217.9,218.14,217.52,217.6,7485.0,211.5649,211.7979,211.1959,211.2736,7485.0
2020-09-21 14:10:00,217.68,217.68,217.1,217.32,18073.0,211.3513,211.3513,210.7882,211.0018,18073.0
2020-09-21 14:20:00,217.28,217.71,217.28,217.61,20007.0,210.9629,211.3804,210.9629,211.2833,20007.0
2020-09-21 14:30:00,217.26,217.37,216.87,217.02,32412.0,210.9435,211.0503,210.5648,210.7105,32412.0
2020-09-21 14:40:00,217.01,217.1,216.58,216.7,25162.0,210.7008,210.7882,210.2833,210.3998,25162.0
2020-09-21 14:50:00,216.72,217.76,216.72,217.65,12874.0,210.4192,211.429,210.4192,211.3222,12874.0
2020-09-21 15:00:00,217.54,218.25,217.54,218.23,56299.0,211.2154,211.9047,211.2154,211.8853,56299.0
2020-09-21 15:10:00,218.25,218.7,218.17,218.61,23411.0,211.9047,212.3416,211.827,212.2543,23411.0
2020-09-21 15:20:00,218.54,218.98,218.31,218.7,12857.0,212.1863,212.6135,211.963,212.3416,12857.0
2020-09-21 15:30:00,218.76,219.23,218.31,219.03,20804.0,212.3999,212.8562,211.963,212.662,20804.0
2020-09-21 15:40:00,219.12,219.36,218.85,219.25,21890.0,212.7494,212.9824,212.4873,212.8756,21890.0
2020-09-21 15:50:00,219.15,220.36,219.11,220.36,61187.0,212.7786,213.9534,212.7397,213.9534,61187.0
2020-09-22 09:30:00,222.01,222.19,220.93,221.2,61214.0,215.5554,215.7302,214.5068,214.769,61214.0
2020-09-22 09:40:00,221.01,221.35,220.37,220.37,21732.0,214.5845,214.9146,213.9631,213.9631,21732.0
2020-09-22 09:50:00,220.37,220.99,219.95,220.99,67794.0,213.9631,214.5651,213.5553,214.5651,67794.0
2020-09-22 10:00:00,220.99,221.31,220.76,221.09,10900.0,214.5651,214.8758,214.3417,214.6621,10900.0
2020-09-22 10:10:00,221.1,221.68,221.03,221.27,14093.0,214.6719,215.235,214.6039,214.8369,14093.0
2020-09-22 10:20:00,221.34,221.54,221.0,221.5,15212.0,214.9049,215.0991,214.5748,215.0602,15212.0
2020-09-22 10:30:00,221.63,221.79,221.38,221.54,17038.0,215.1864,215.3418,214.9437,215.0991,17038.0
2020-09-22 10:40:00,221.39,221.53,220.52,220.52,7927.0,214.9534,215.0894,214.1087,214.1087,7927.0
2020-09-22 10:50:00,220.51,221.07,220.0,220.0,19223.0,214.099,214.6427,213.6038,213.6038,19223.0
2020-09-22 11:00:00,219.97,220.27,219.71,219.93,11084.0,213.5747,213.866,213.3223,213.5359,11084.0
2020-09-22 11:10:00,220.05,220.84,219.9,220.83,10701.0,213.6524,214.4194,213.5067,214.4097,10701.0
2020-09-22 11:20:00,220.87,220.98,220.55,220.8,10059.0,214.4485,214.5553,214.1378,214.3806,10059.0
2020-09-22 11:30:00,220.86,220.89,220.25,220.87,9593.0,214.4388,214.468,213.8466,214.4485,9593.0
2020-09-22 11:40:00,220.92,221.3,220.92,221.29,10052.0,214.4971,214.866,214.4971,214.8563,10052.0
2020-09-22 11:50:00,221.22,221.4,220.94,221.37,7331.0,214.7884,214.9631,214.5165,214.934,7331.0
2020-09-22 12:00:00,221.41,221.77,221.34,221.71,9562.0,214.9728,215.3224,214.9049,215.2641,9562.0
2020-09-22 12:10:00,221.72,221.99,221.63,221.63,6233.0,215.2738,215.536,215.1864,215.1864,6233.0
2020-09-22 12:20:00,221.6,221.77,221.55,221.76,3781.0,215.1573,215.3224,215.1088,215.3127,3781.0
2020-09-22 12:30:00,221.91,222.04,221.82,221.92,3093.0,215.4583,215.5845,215.3709,215.468,3093.0
2020-09-22 12:40:00,221.86,221.92,221.29,221.35,124223.0,215.4098,215.468,214.8563,214.9146,124223.0
2020-09-22 12:50:00,221.28,221.42,221.0,221.26,7884.0,214.8466,214.9826,214.5748,214.8272,7884.0
2020-09-22 13:00:00,221.28,221.64,221.28,221.64,4327.0,214.8466,215.1962,214.8466,215.1962,4327.0
2020-09-22 13:10:00,221.62,222.07,221.62,222.04,14931.0,215.1767,215.6137,215.1767,215.5845,14931.0
2020-09-22 13:20:00,222.03,222.27,222.01,222.23,14489.0,215.5748,215.8078,215.5554,215.769,14489.0
2020-09-22 13:30:00,222.24,222.24,221.96,222.16,10268.0,215.7787,215.7787,215.5069,215.701,10268.0
2020-09-22 13:40:00,222.18,222.42,222.11,222.42,9871.0,215.7205,215.9535,215.6525,215.9535,9871.0
2020-09-22 13:50:00,222.6,222.81,222.53,222.81,16239.0,216.1282,216.3321,216.0603,216.3321,16239.0
2020-09-22 14:00:00,222.89,223.32,222.89,223.2,21032.0,216.4098,216.8273,216.4098,216.7108,21032.0
2020-09-22 14:10:00,223.17,223.51,223.02,223.47,23937.0,216.6817,217.0118,216.536,216.973,23937.0
2020-09-22 14:20:00,223.19,223.3,222.85,223.05,6541.0,216.7011,216.8079,216.371,216.5652,6541.0
2020-09-22 14:30:00,223.12,223.19,222.73,223.0,9425.0,216.6331,216.7011,216.2545,216.5166,9425.0
2020-09-22 14:40:00,223.0,223.15,222.82,222.87,8254.0,216.5166,216.6623,216.3419,216.3904,8254.0
2020-09-22 14:50:00,222.84,223.13,222.73,222.87,10186.0,216.3613,216.6428,216.2545,216.3904,10186.0
2020-09-22 15:00:00,222.88,223.34,222.73,223.34,19966.0,216.4001,216.8467,216.2545,216.8467,19966.0
2020-09-22 15:10:00,223.39,223.4,222.87,223.21,9514.0,216.8953,216.905,216.3904,216.7205,9514.0
2020-09-22 15:20:00,223.26,223.78,223.19,223.71,7611.0,216.7691,217.2739,216.7011,217.206,7611.0
2020-09-22 15:30:00,223.64,223.96,223.29,223.95,17821.0,217.138,217.4487,216.7982,217.439,17821.0
2020-09-22 15:40:00,223.91,224.46,223.91,224.28,17618.0,217.4002,217.9342,217.4002,217.7594,17618.0
2020-09-22 15:50:00,224.3,224.34,223.82,224.01,21962.0,217.7788,217.8177,217.3128,217.4973,21962.0
2020-09-23 09:30:00,224.16,224.21,223.21,223.68,33009.0,217.6429,217.6914,216.7205,217.1768,33009.0
2020-09-23 09:40:00,223.73,224.05,223.61,223.9,12650.0,217.2254,217.5361,217.1089,217.3905,12650.0
2020-09-23 09:50:00,223.75,223.76,222.84,222.96,10142.0,217.2448,217.2545,216.3613,216.4778,10142.0
2020-09-23 10:00:00,222.97,223.51,222.62,222.71,14269.0,216.4875,217.0118,216.1477,216.235,14269.0
2020-09-23 10:10:00,222.55,222.96,222.42,222.45,4864.0,216.0797,216.4778,215.9535,215.9826,4864.0
2020-09-23 10:20:00,222.51,223.12,222.26,223.06,20723.0,216.0409,216.6331,215.7981,216.5749,20723.0
2020-09-23 10:30:00,223.13,223.26,222.37,222.61,10441.0,216.6428,216.7691,215.9049,216.138,10441.0
2020-09-23 10:40:00,222.65,223.44,222.62,223.39,20727.0,216.1768,216.9438,216.1477,216.8953,20727.0
2020-09-23 10:50:00,223.43,223.43,222.5,222.76,23443.0,216.9341,216.9341,216.0312,216.2836,23443.0
2020-09-23 11:00:00,222.81,223.15,222.54,223.09,24376.0,216.3321,216.6623,216.07,216.604,24376.0
2020-09-23 11:10:00,223.18,223.26,222.87,223.0,16201.0,216.6914,216.7691,216.3904,216.5166,16201.0
2020-09-23 11:20:00,223.01,223.09,222.27,222.48,21591.0,216.5263,216.604,215.8078,216.0117,21591.0
2020-09-23 11:30:00,222.45,222.57,222.05,222.42,8292.0,215.9826,216.0991,215.5942,215.9535,8292.0
2020-09-23 11:40:00,222.34,222.43,221.78,221.9,46100.0,215.8758,215.9632,215.3321,215.4486,46100.0
2020-09-23 11:50:00,221.79,221.88,221.28,221.28,12544.0,215.3418,215.4292,214.8466,214.8466,12544.0
2020-09-23 12:00:00,221.28,221.8,221.27,221.77,5592.0,214.8466,215.3515,214.8369,215.3224,5592.0
2020-09-23 12:10:00,221.82,221.93,221.47,221.48,10504.0,215.3709,215.4777,215.0311,215.0408,10504.0
2020-09-23 12:20:00,221.21,221.7,221.05,221.64,7922.0,214.7787,215.2544,214.6233,215.1962,7922.0
2020-09-23 12:30:00,221.66,221.9,221.41,221.9,7135.0,215.2156,215.4486,214.9728,215.4486,7135.0
2020-09-23 12:40:00,222.03,222.2,222.01,222.06,6679.0,215.5748,215.7399,215.5554,215.6039,6679.0
2020-09-23 12:50:00,222.09,222.36,222.05,222.26,6438.0,215.6331,215.8952,215.5942,215.7981,6438.0
2020-09-23 13:00:00,222.39,222.39,222.01,222.18,3409.0,215.9244,215.9244,215.5554,215.7205,3409.0
2020-09-23 13:10:00,222.27,222.36,222.12,222.24,3218.0,215.8078,215.8952,215.6622,215.7787,3218.0
2020-09-23 13:20:00,222.33,222.33,221.74,221.8,7516.0,215.8661,215.8661,215.2933,215.3515,7516.0
2020-09-23 13:30:00,221.74,221.87,221.51,221.51,6636.0,215.2933,215.4195,215.0699,215.0699,6636.0
2020-09-23 13:40:00,221.49,221.55,221.08,221.38,12737.0,215.0505,215.1088,214.6524,214.9437,12737.0
2020-09-23 13:50:00,221.41,221.42,220.83,220.86,6707.0,214.9728,214.9826,214.4097,214.4388,6707.0
2020-09-23 14:00:00,220.76,220.76,220.3,220.32,11797.0,214.3417,214.3417,213.8951,213.9145,11797.0
2020-09-23 14:10:00,220.35,220.35,219.38,219.38,17946.0,213.9437,213.9437,213.0019,213.0019,17946.0
2020-09-23 14:20:00,219.29,219.71,219.25,219.5,18387.0,212.9145,213.3223,212.8756,213.1184,18387.0
2020-09-23 14:30:00,219.48,219.63,219.15,219.56,17238.0,213.099,213.2446,212.7786,213.1766,17238.0
2020-09-23 14:40:00,219.49,219.49,218.68,218.83,33973.0,213.1087,213.1087,212.3222,212.4679,33973.0
2020-09-23 14:50:00,218.8,219.22,218.25,218.46,25395.0,212.4387,212.8465,211.9047,212.1086,25395.0
2020-09-23 15:00:00,218.46,218.65,217.42,217.97,22155.0,212.1086,212.2931,211.0988,211.6329,22155.0
2020-09-23 15:10:00,217.96,218.79,217.95,218.48,18158.0,211.6231,212.429,211.6134,212.128,18158.0
2020-09-23 15:20:00,218.44,218.72,217.79,218.56,27801.0,212.0892,212.3611,211.4581,212.2057,27801.0
2020-09-23 15:30:00,218.61,218.73,218.3,218.61,11895.0,212.2543,212.3708,211.9533,212.2543,11895.0
2020-09-23 15:40:00,218.51,218.86,217.73,217.73,15833.0,212.1572,212.497,211.3998,211.3998,15833.0
2020-09-23 15:50:00,217.88,217.94,217.3,217.75,24229.0,211.5455,211.6037,210.9823,211.4193,24229.0
2020-09-24 09:30:00,216.28,217.14,215.77,216.07,66376.0,209.992,210.827,209.4968,209.7881,66376.0
2020-09-24 09:40:00,216.02,217.99,215.75,217.97,17242.0,209.7396,211.6523,209.4774,211.6329,17242.0
2020-09-24 09:50:00,218.3,218.65,217.48,218.06,16082.0,211.9533,212.2931,211.1571,211.7202,16082.0
2020-09-24 10:00:00,218.38,219.63,218.37,219.46,21466.0,212.0309,213.2446,212.0212,213.0795,21466.0
2020-09-24 10:10:00,219.29,219.7,218.96,219.38,17552.0,212.9145,213.3126,212.5941,213.0019,17552.0
2020-09-24 10:20:00,219.1,219.1,217.95,217.95,5786.0,212.73,212.73,211.6134,211.6134,5786.0
2020-09-24 10:30:00,217.8,217.8,216.63,216.77,8648.0,211.4678,211.4678,210.3318,210.4677,8648.0
2020-09-24 10:40:00,216.84,218.25,216.83,218.25,15980.0,210.5357,211.9047,210.526,211.9047,15980.0
2020-09-24 10:50:00,218.02,218.75,217.75,218.75,11359.0,211.6814,212.3902,211.4193,212.3902,11359.0
2020-09-24 11:00:00,218.63,218.84,217.66,217.69,16023.0,212.2737,212.4776,211.3319,211.361,16023.0
2020-09-24 11:10:00,217.74,218.69,217.74,218.42,7890.0,211.4095,212.3319,211.4095,212.0698,7890.0
2020-09-24 11:20:00,218.55,219.39,218.55,219.06,62542.0,212.196,213.0116,212.196,212.6912,62542.0
2020-09-24 11:30:00,219.04,219.78,219.0,219.44,14809.0,212.6717,213.3902,212.6329,213.0601,14809.0
2020-09-24 11:40:00,219.56,220.0,218.96,219.25,14811.0,213.1766,213.6038,212.5941,212.8756,14811.0
2020-09-24 11:50:00,219.33,219.85,219.13,219.82,16053.0,212.9533,213.4582,212.7591,213.4291,16053.0
2020-09-24 12:00:00,219.94,220.4,219.93,220.33,13465.0,213.5456,213.9922,213.5359,213.9242,13465.0
2020-09-24 12:10:00,220.33,220.33,219.64,219.64,10760.0,213.9242,213.9242,213.2543,213.2543,10760.0
2020-09-24 12:20:00,219.92,220.15,219.58,219.82,8841.0,213.5262,213.7495,213.196,213.4291,8841.0
2020-09-24 12:30:00,219.82,219.82,218.8,218.83,10669.0,213.4291,213.4291,212.4387,212.4679,10669.0
2020-09-24 12:40:00,218.76,219.39,218.76,219.39,34928.0,212.3999,213.0116,212.3999,213.0116,34928.0
2020-09-24 12:50:00,219.49,219.9,219.02,219.9,22366.0,213.1087,213.5067,212.6523,213.5067,22366.0
2020-09-24 13:00:00,219.86,220.13,219.79,220.08,19638.0,213.4679,213.7301,213.3999,213.6815,19638.0
2020-09-24 13:10:00,220.16,220.6,220.09,220.16,13681.0,213.7592,214.1864,213.6912,213.7592,13681.0
2020-09-24 13:20:00,220.14,220.6,220.09,220.6,41301.0,213.7398,214.1864,213.6912,214.1864,41301.0
2020-09-24 13:30:00,220.62,220.9,220.45,220.86,19654.0,214.2058,214.4777,214.0408,214.4388,19654.0
2020-09-24 13:40:00,220.87,221.01,220.69,220.69,21976.0,214.4485,214.5845,214.2738,214.2738,21976.0
2020-09-24 13:50:00,220.75,220.8,220.06,220.1,20740.0,214.332,214.3806,213.6621,213.7009,20740.0
2020-09-24 14:00:00,220.18,220.2,219.73,220.09,26705.0,213.7786,213.798,213.3417,213.6912,26705.0
2020-09-24 14:10:00,220.03,220.27,219.29,219.29,13306.0,213.633,213.866,212.9145,212.9145,13306.0
2020-09-24 14:20:00,219.33,219.44,219.0,219.27,16093.0,212.9533,213.0601,212.6329,212.8951,16093.0
2020-09-24 14:30:00,219.28,219.84,219.15,219.84,31303.0,212.9048,213.4485,212.7786,213.4485,31303.0
2020-09-24 14:40:00,219.83,220.11,219.17,219.17,13952.0,213.4388,213.7106,212.798,212.798,13952.0
2020-09-24 14:50:00,219.11,219.3,218.2,218.2,54842.0,212.7397,212.9242,211.8562,211.8562,54842.0
2020-09-24 15:00:00,218.2,218.4,218.0,218.3,26519.0,211.8562,212.0504,211.662,211.9533,26519.0
2020-09-24 15:10:00,218.2,218.81,218.19,218.27,28170.0,211.8562,212.4484,211.8465,211.9241,28170.0
2020-09-24 15:20:00,218.4,218.41,217.25,217.56,24472.0,212.0504,212.0601,210.9338,211.2348,24472.0
2020-09-24 15:30:00,217.36,218.16,217.2,218.16,11302.0,211.0406,211.8173,210.8852,211.8173,11302.0
2020-09-24 15:40:00,218.25,219.07,218.21,218.21,16621.0,211.9047,212.7009,211.8659,211.8659,16621.0
2020-09-24 15:50:00,218.23,218.76,218.03,218.42,18187.0,211.8853,212.3999,211.6911,212.0698,18187.0
2020-09-25 09:30:00,218.17,218.51,217.46,217.75,73078.0,212.2134,212.5441,211.5228,211.8049,73078.0
2020-09-25 09:40:00,217.84,218.49,217.2,217.46,30054.0,211.8924,212.5247,211.2699,211.5228,30054.0
2020-09-25 09:50:00,217.37,218.47,217.21,218.47,40943.0,211.4353,212.5052,211.2796,212.5052,40943.0
2020-09-25 10:00:00,218.51,218.6,217.9,217.98,25738.0,212.5441,212.6317,211.9508,212.0286,25738.0
2020-09-25 10:10:00,218.05,218.32,217.11,218.2,30863.0,212.0967,212.3593,211.1824,212.2426,30863.0
2020-09-25 10:20:00,218.29,219.3,218.21,219.07,22559.0,212.3302,213.3126,212.2523,213.0889,22559.0
2020-09-25 10:30:00,219.2,219.63,218.98,219.63,31052.0,213.2153,213.6336,213.0013,213.6336,31052.0
2020-09-25 10:40:00,219.74,219.92,219.36,219.41,25697.0,213.7406,213.9156,213.3709,213.4196,25697.0
2020-09-25 10:50:00,219.45,220.0,219.4,219.61,25223.0,213.4585,213.9935,213.4098,213.6141,25223.0
2020-09-25 11:00:00,219.67,219.8,219.32,219.8,19034.0,213.6725,213.7989,213.332,213.7989,19034.0
2020-09-25 11:10:00,219.62,220.65,219.62,220.65,6413.0,213.6238,214.6257,213.6238,214.6257,6413.0
2020-09-25 11:20:00,220.44,220.7,220.42,220.54,9440.0,214.4215,214.6744,214.402,214.5187,9440.0
2020-09-25 11:30:00,220.31,220.54,220.12,220.12,5198.0,214.295,214.5187,214.1102,214.1102,5198.0
2020-09-25 11:40:00,220.32,220.4,219.66,219.66,7202.0,214.3047,214.3825,213.6627,213.6627,7202.0
2020-09-25 11:50:00,219.72,219.9,219.52,219.52,26797.0,213.7211,213.8962,213.5266,213.5266,26797.0
2020-09-25 12:00:00,219.58,220.38,219.58,220.38,12176.0,213.5849,214.3631,213.5849,214.3631,12176.0
2020-09-25 12:10:00,220.4,220.62,220.05,220.06,6017.0,214.3825,214.5965,214.0421,214.0518,6017.0
2020-09-25 12:20:00,220.09,220.24,219.81,220.0,9631.0,214.081,214.2269,213.8087,213.9935,9631.0
2020-09-25 12:30:00,220.19,220.19,219.81,219.89,7061.0,214.1783,214.1783,213.8087,213.8865,7061.0
2020-09-25 12:40:00,220.17,220.39,220.11,220.29,69715.0,214.1588,214.3728,214.1005,214.2755,69715.0
2020-09-25 12:50:00,220.2,220.47,220.17,220.45,7530.0,214.188,214.4506,214.1588,214.4312,7530.0
2020-09-25 13:00:00,220.46,220.81,220.25,220.76,21672.0,214.4409,214.7813,214.2366,214.7327,21672.0
2020-09-25 13:10:00,220.76,220.93,220.58,220.58,35235.0,214.7327,214.8981,214.5576,214.5576,35235.0
2020-09-25 13:20:00,220.6,220.74,220.51,220.69,10678.0,214.5771,214.7133,214.4895,214.6646,10678.0
2020-09-25 13:30:00,220.78,220.92,220.68,220.78,16556.0,214.7522,214.8883,214.6549,214.7522,16556.0
2020-09-25 13:40:00,220.95,221.32,220.95,221.32,17834.0,214.9175,215.2774,214.9175,215.2774,17834.0
2020-09-25 13:50:00,221.36,221.47,221.29,221.39,3793.0,215.3163,215.4233,215.2482,215.3455,3793.0
2020-09-25 14:00:00,221.4,221.79,221.33,221.68,14218.0,215.3552,215.7346,215.2872,215.6276,14218.0
2020-09-25 14:10:00,221.72,222.05,221.5,222.03,12947.0,215.6665,215.9875,215.4525,215.968,12947.0
2020-09-25 14:20:00,222.01,222.11,221.81,221.94,11378.0,215.9486,216.0459,215.754,215.8805,11378.0
2020-09-25 14:30:00,221.84,222.03,221.68,222.01,11918.0,215.7832,215.968,215.6276,215.9486,11918.0
2020-09-25 14:40:00,221.94,222.12,221.79,222.04,16651.0,215.8805,216.0556,215.7346,215.9778,16651.0
2020-09-25 14:50:00,222.02,222.43,222.02,222.33,7348.0,215.9583,216.3571,215.9583,216.2599,7348.0
2020-09-25 15:00:00,222.28,222.93,222.28,222.93,18435.0,216.2112,216.8435,216.2112,216.8435,18435.0
2020-09-25 15:10:00,222.92,223.25,222.74,223.21,23193.0,216.8337,217.1547,216.6587,217.1158,23193.0
2020-09-25 15:20:00,223.13,223.34,222.97,223.03,28239.0,217.038,217.2423,216.8824,216.9407,28239.0
2020-09-25 15:30:00,223.0,223.07,222.48,222.51,12658.0,216.9116,216.9796,216.4058,216.4349,12658.0
2020-09-25 15:40:00,222.59,222.83,222.49,222.83,11681.0,216.5128,216.7462,216.4155,216.7462,11681.0
2020-09-25 15:50:00,222.88,222.96,222.6,222.75,21118.0,216.7948,216.8726,216.5225,216.6684,21118.0
2020-09-28 09:30:00,226.36,226.77,225.75,226.16,87427.0,220.1798,220.5786,219.5865,219.9853,87427.0
2020-09-28 09:40:00,226.21,226.53,225.2,225.36,32071.0,220.0339,220.3452,219.0515,219.2071,32071.0
2020-09-28 09:50:00,225.11,225.59,224.96,225.48,19469.0,218.9639,219.4308,218.818,219.3238,19469.0
2020-09-28 10:00:00,225.52,225.73,225.25,225.37,45764.0,219.3628,219.567,219.1001,219.2169,45764.0
2020-09-28 10:10:00,225.38,226.37,225.36,226.3,25637.0,219.2266,220.1895,219.2071,220.1215,25637.0
2020-09-28 10:20:00,226.31,226.54,226.21,226.34,7616.0,220.1312,220.3549,220.0339,220.1604,7616.0
2020-09-28 10:30:00,226.01,226.47,225.68,225.69,11181.0,219.8394,220.2868,219.5184,219.5281,11181.0
2020-09-28 10:40:00,225.83,225.92,225.37,225.54,5502.0,219.6643,219.7518,219.2169,219.3822,5502.0
2020-09-28 10:50:00,225.51,225.51,225.0,225.1,27598.0,219.353,219.353,218.857,218.9542,27598.0
2020-09-28 11:00:00,225.15,225.97,225.05,225.97,16199.0,219.0029,219.8005,218.9056,219.8005,16199.0
2020-09-28 11:10:00,225.79,226.08,225.77,225.93,9771.0,219.6254,219.9075,219.6059,219.7616,9771.0
2020-09-28 11:20:00,225.98,226.14,225.58,225.97,9836.0,219.8102,219.9658,219.4211,219.8005,9836.0
2020-09-28 11:30:00,225.95,226.24,225.8,226.24,12989.0,219.781,220.0631,219.6351,220.0631,12989.0
2020-09-28 11:40:00,226.25,226.25,225.62,225.65,13182.0,220.0728,220.0728,219.46,219.4892,13182.0
2020-09-28 11:50:00,225.62,225.91,225.45,225.49,5181.0,219.46,219.7421,219.2947,219.3336,5181.0
2020-09-28 12:00:00,225.5,225.51,225.15,225.39,5114.0,219.3433,219.353,219.0029,219.2363,5114.0
2020-09-28 12:10:00,225.32,225.5,224.99,225.03,36632.0,219.1682,219.3433,218.8472,218.8861,36632.0
2020-09-28 12:20:00,225.11,225.18,225.0,225.03,5113.0,218.9639,219.032,218.857,218.8861,5113.0
2020-09-28 12:30:00,225.13,225.41,225.07,225.34,6355.0,218.9834,219.2558,218.925,219.1877,6355.0
2020-09-28 12:40:00,225.44,225.77,225.44,225.69,7694.0,219.2849,219.6059,219.2849,219.5281,7694.0
2020-09-28 12:50:00,225.67,225.87,225.67,225.83,7664.0,219.5087,219.7032,219.5087,219.6643,7664.0
2020-09-28 13:00:00,225.88,225.88,225.75,225.76,2371.0,219.7129,219.7129,219.5865,219.5962,2371.0
2020-09-28 13:10:00,225.73,225.89,225.59,225.86,10044.0,219.567,219.7227,219.4308,219.6935,10044.0
2020-09-28 13:20:00,225.84,226.33,225.83,226.18,18292.0,219.674,220.1506,219.6643,220.0047,18292.0
2020-09-28 13:30:00,226.29,226.51,226.18,226.49,14039.0,220.1117,220.3257,220.0047,220.3063,14039.0
2020-09-28 13:40:00,226.48,226.59,226.33,226.49,13943.0,220.2965,220.4035,220.1506,220.3063,13943.0
2020-09-28 13:50:00,226.5,226.61,226.38,226.49,19002.0,220.316,220.423,220.1993,220.3063,19002.0
2020-09-28 14:00:00,226.55,226.55,226.2,226.36,18177.0,220.3646,220.3646,220.0242,220.1798,18177.0
2020-09-28 14:10:00,226.37,226.65,226.29,226.51,13945.0,220.1895,220.4619,220.1117,220.3257,13945.0
2020-09-28 14:20:00,226.48,226.48,226.1,226.36,11513.0,220.2965,220.2965,219.9269,220.1798,11513.0
2020-09-28 14:30:00,226.42,226.63,226.29,226.46,13693.0,220.2382,220.4424,220.1117,220.2771,13693.0
2020-09-28 14:40:00,226.56,226.75,226.41,226.52,12755.0,220.3744,220.5592,220.2285,220.3355,12755.0
2020-09-28 14:50:00,226.52,226.74,226.51,226.69,7307.0,220.3355,220.5494,220.3257,220.5008,7307.0
2020-09-28 15:00:00,226.74,226.75,226.36,226.44,17132.0,220.5494,220.5592,220.1798,220.2576,17132.0
2020-09-28 15:10:00,226.46,226.69,226.41,226.61,10675.0,220.2771,220.5008,220.2285,220.423,10675.0
2020-09-28 15:20:00,226.64,226.84,226.57,226.81,12812.0,220.4522,220.6467,220.3841,220.6175,12812.0
2020-09-28 15:30:00,226.72,226.72,226.04,226.4,37005.0,220.53,220.53,219.8686,220.2187,37005.0
2020-09-28 15:40:00,226.34,226.7,226.33,226.33,17009.0,220.1604,220.5105,220.1506,220.1506,17009.0
2020-09-28 15:50:00,226.32,226.7,226.28,226.7,24172.0,220.1409,220.5105,220.102,220.5105,24172.0
2020-09-29 09:30:00,226.6,227.15,226.48,227.15,50275.0,220.4133,220.9483,220.2965,220.9483,50275.0
2020-09-29 09:40:00,227.14,227.2,226.4,226.96,13134.0,220.9385,220.9969,220.2187,220.7634,13134.0
2020-09-29 09:50:00,227.0,227.17,226.63,226.83,46283.0,220.8023,220.9677,220.4424,220.637,46283.0
2020-09-29 10:00:00,226.86,227.29,226.7,227.27,15649.0,220.6662,221.0844,220.5105,221.065,15649.0
2020-09-29 10:10:00,227.3,227.43,227.11,227.22,12619.0,221.0942,221.2206,220.9093,221.0163,12619.0
2020-09-29 10:20:00,227.29,227.29,226.9,227.04,7180.0,221.0844,221.0844,220.7051,220.8413,7180.0
2020-09-29 10:30:00,227.05,227.08,226.14,226.29,29979.0,220.851,220.8802,219.9658,220.1117,29979.0
2020-09-29 10:40:00,226.31,226.43,225.89,226.18,15732.0,220.1312,220.2479,219.7227,220.0047,15732.0
2020-09-29 10:50:00,226.2,226.46,226.08,226.32,8072.0,220.0242,220.2771,219.9075,220.1409,8072.0
2020-09-29 11:00:00,226.45,226.63,226.05,226.49,7687.0,220.2674,220.4424,219.8783,220.3063,7687.0
2020-09-29 11:10:00,226.53,226.68,226.44,226.63,9912.0,220.3452,220.4911,220.2576,220.4424,9912.0
2020-09-29 11:20:00,226.56,227.03,226.51,226.69,32972.0,220.3744,220.8315,220.3257,220.5008,32972.0
2020-09-29 11:30:00,226.75,227.04,226.67,226.96,17589.0,220.5592,220.8413,220.4814,220.7634,17589.0
2020-09-29 11:40:00,226.99,227.0,226.06,226.09,9924.0,220.7926,220.8023,219.888,219.9172,9924.0
2020-09-29 11:50:00,226.09,226.57,226.09,226.4,19243.0,219.9172,220.3841,219.9172,220.2187,19243.0
2020-09-29 12:00:00,226.45,226.48,226.13,226.43,94363.0,220.2674,220.2965,219.9561,220.2479,94363.0
2020-09-29 12:10:00,226.39,226.41,226.2,226.2,30460.0,220.209,220.2285,220.0242,220.0242,30460.0
2020-09-29 12:20:00,226.26,226.38,226.15,226.28,8424.0,220.0826,220.1993,219.9756,220.102,8424.0
2020-09-29 12:30:00,226.26,226.66,226.21,226.54,7314.0,220.0826,220.4716,220.0339,220.3549,7314.0
2020-09-29 12:40:00,226.55,226.68,226.53,226.68,11322.0,220.3646,220.4911,220.3452,220.4911,11322.0
2020-09-29 12:50:00,226.62,226.81,226.51,226.77,5142.0,220.4327,220.6175,220.3257,220.5786,5142.0
2020-09-29 13:00:00,226.77,226.77,226.05,226.12,33398.0,220.5786,220.5786,219.8783,219.9464,33398.0
2020-09-29 13:10:00,226.15,226.18,225.87,226.18,7197.0,219.9756,220.0047,219.7032,220.0047,7197.0
2020-09-29 13:20:00,226.27,226.41,226.16,226.4,17253.0,220.0923,220.2285,219.9853,220.2187,17253.0
2020-09-29 13:30:00,226.48,226.6,226.46,226.52,7571.0,220.2965,220.4133,220.2771,220.3355,7571.0
2020-09-29 13:40:00,226.55,226.62,226.46,226.58,10557.0,220.3646,220.4327,220.2771,220.3938,10557.0
2020-09-29 13:50:00,226.58,227.05,226.58,226.81,12092.0,220.3938,220.851,220.3938,220.6175,12092.0
2020-09-29 14:00:00,226.8,226.85,226.65,226.8,4596.0,220.6078,220.6564,220.4619,220.6078,4596.0
2020-09-29 14:10:00,226.85,226.86,226.52,226.84,33905.0,220.6564,220.6662,220.3355,220.6467,33905.0
2020-09-29 14:20:00,226.82,226.9,226.67,226.9,12972.0,220.6273,220.7051,220.4814,220.7051,12972.0
2020-09-29 14:30:00,226.87,227.1,226.82,227.0,25058.0,220.6759,220.8996,220.6273,220.8023,25058.0
2020-09-29 14:40:00,227.03,227.07,226.87,226.95,14075.0,220.8315,220.8704,220.6759,220.7537,14075.0
2020-09-29 14:50:00,227.03,227.11,226.81,226.83,16078.0,220.8315,220.9093,220.6175,220.637,16078.0
2020-09-29 15:00:00,226.83,226.94,226.7,226.82,17864.0,220.637,220.744,220.5105,220.6273,17864.0
2020-09-29 15:10:00,226.81,226.99,226.7,226.96,22738.0,220.6175,220.7926,220.5105,220.7634,22738.0
2020-09-29 15:20:00,226.87,226.87,226.29,226.42,7457.0,220.6759,220.6759,220.1117,220.2382,7457.0
2020-09-29 15:30:00,226.36,226.52,225.93,226.09,14564.0,220.1798,220.3355,219.7616,219.9172,14564.0
2020-09-29 15:40:00,226.02,226.54,226.02,226.51,15060.0,219.8491,220.3549,219.8491,220.3257,15060.0
2020-09-29 15:50:00,226.44,226.58,226.19,226.2,28633.0,220.2576,220.3938,220.0145,220.0242,28633.0
2020-09-30 09:30:00,226.56,227.18,226.28,226.6,58606.0,220.3744,220.9774,220.102,220.4133,58606.0
2020-09-30 09:40:00,226.84,227.01,226.51,227.01,8509.0,220.6467,220.8121,220.3257,220.8121,8509.0
2020-09-30 09:50:00,226.89,228.03,226.89,227.9,16536.0,220.6954,221.8042,220.6954,221.6778,16536.0
2020-09-30 10:00:00,228.08,228.35,227.9,228.01,15782.0,221.8529,222.1155,221.6778,221.7848,15782.0
2020-09-30 10:10:00,228.19,228.6,228.11,228.54,14631.0,221.9599,222.3587,221.882,222.3003,14631.0
2020-09-30 10:20:00,228.56,229.13,228.53,228.76,13708.0,222.3198,222.8742,222.2906,222.5143,13708.0
2020-09-30 10:30:00,228.77,228.97,228.66,228.94,10240.0,222.524,222.7186,222.417,222.6894,10240.0
2020-09-30 10:40:00,229.12,229.12,228.55,228.64,15390.0,222.8645,222.8645,222.31,222.3976,15390.0
2020-09-30 10:50:00,228.56,228.72,228.43,228.47,12137.0,222.3198,222.4754,222.1933,222.2322,12137.0
2020-09-30 11:00:00,228.55,228.93,228.36,228.79,24041.0,222.31,222.6797,222.1252,222.5435,24041.0
2020-09-30 11:10:00,228.86,229.2,228.78,229.19,11778.0,222.6116,222.9423,222.5337,222.9326,11778.0
2020-09-30 11:20:00,229.07,229.49,228.97,229.49,8061.0,222.8158,223.2244,222.7186,223.2244,8061.0
2020-09-30 11:30:00,229.39,229.49,229.08,229.23,7305.0,223.1271,223.2244,222.8256,222.9715,7305.0
2020-09-30 11:40:00,229.28,229.7,229.05,229.7,15004.0,223.0201,223.4286,222.7964,223.4286,15004.0
2020-09-30 11:50:00,229.76,229.77,229.48,229.61,8909.0,223.487,223.4967,223.2146,223.3411,8909.0
2020-09-30 12:00:00,229.68,229.79,229.55,229.7,7244.0,223.4092,223.5162,223.2827,223.4286,7244.0
2020-09-30 12:10:00,229.69,229.78,229.65,229.76,3916.0,223.4189,223.5064,223.38,223.487,3916.0
2020-09-30 12:20:00,229.65,229.76,229.58,229.69,21871.0,223.38,223.487,223.3119,223.4189,21871.0
2020-09-30 12:30:00,229.69,229.7,229.15,229.17,9355.0,223.4189,223.4286,222.8936,222.9131,9355.0
2020-09-30 12:40:00,229.23,229.27,229.07,229.19,18576.0,222.9715,223.0104,222.8158,222.9326,18576.0
2020-09-30 12:50:00,229.11,229.15,228.94,229.11,9986.0,222.8547,222.8936,222.6894,222.8547,9986.0
2020-09-30 13:00:00,229.12,229.14,228.42,228.47,7987.0,222.8645,222.8839,222.1836,222.2322,7987.0
2020-09-30 13:10:00,228.53,228.72,228.43,228.72,14487.0,222.2906,222.4754,222.1933,222.4754,14487.0
2020-09-30 13:20:00,228.71,228.84,228.55,228.82,24422.0,222.4657,222.5921,222.31,222.5727,24422.0
2020-09-30 13:30:00,228.79,229.25,228.79,229.19,14123.0,222.5435,222.9909,222.5435,222.9326,14123.0
2020-09-30 13:40:00,229.25,229.48,229.19,229.45,16954.0,222.9909,223.2146,222.9326,223.1855,16954.0
2020-09-30 13:50:00,229.5,229.63,229.49,229.56,14589.0,223.2341,223.3605,223.2244,223.2925,14589.0
2020-09-30 14:00:00,229.6,230.06,229.6,230.05,10169.0,223.3314,223.7788,223.3314,223.7691,10169.0
2020-09-30 14:10:00,230.02,230.03,229.67,229.69,8254.0,223.7399,223.7496,223.3995,223.4189,8254.0
2020-09-30 14:20:00,229.77,230.05,228.57,229.12,21615.0,223.4967,223.7691,222.3295,222.8645,21615.0
2020-09-30 14:30:00,228.94,229.08,228.42,228.45,17203.0,222.6894,222.8256,222.1836,222.2128,17203.0
2020-09-30 14:40:00,228.47,228.52,227.41,227.41,11334.0,222.2322,222.2808,221.2012,221.2012,11334.0
2020-09-30 14:50:00,227.35,228.53,227.35,228.48,43490.0,221.1428,222.2906,221.1428,222.2419,43490.0
2020-09-30 15:00:00,228.45,228.68,228.18,228.55,9400.0,222.2128,222.4365,221.9501,222.31,9400.0
2020-09-30 15:10:00,228.61,228.61,226.74,226.84,21750.0,222.3684,222.3684,220.5494,220.6467,21750.0
2020-09-30 15:20:00,226.88,227.36,226.37,227.31,13187.0,220.6856,221.1525,220.1895,221.1039,13187.0
2020-09-30 15:30:00,226.85,227.43,226.78,227.22,9556.0,220.6564,221.2206,220.5884,221.0163,9556.0
2020-09-30 15:40:00,227.06,228.28,227.04,228.25,21962.0,220.8607,222.0474,220.8413,222.0182,21962.0
2020-09-30 15:50:00,228.2,228.55,227.64,227.69,46095.0,221.9696,222.31,221.4249,221.4735,46095.0
2020-10-01 09:30:00,230.56,231.04,230.25,230.62,56873.0,224.2652,224.732,223.9636,224.3235,56873.0
2020-10-01 09:40:00,230.62,230.88,230.05,230.34,18699.0,224.3235,224.5764,223.7691,224.0512,18699.0
2020-10-01 09:50:00,230.31,230.51,229.92,229.98,14452.0,224.022,224.2165,223.6426,223.701,14452.0
2020-10-01 10:00:00,229.99,230.32,229.75,229.98,9746.0,223.7107,224.0317,223.4773,223.701,9746.0
2020-10-01 10:10:00,229.82,229.9,229.29,229.85,17026.0,223.5454,223.6232,223.0298,223.5745,17026.0
2020-10-01 10:20:00,229.91,230.04,229.34,229.56,20771.0,223.6329,223.7593,223.0785,223.2925,20771.0
2020-10-01 10:30:00,229.7,230.55,229.7,230.48,14510.0,223.4286,224.2554,223.4286,224.1873,14510.0
2020-10-01 10:40:00,230.5,230.56,229.92,230.03,14040.0,224.2068,224.2652,223.6426,223.7496,14040.0
2020-10-01 10:50:00,229.9,230.16,229.61,229.99,10978.0,223.6232,223.8761,223.3411,223.7107,10978.0
2020-10-01 11:00:00,230.03,230.16,229.67,229.71,13096.0,223.7496,223.8761,223.3995,223.4384,13096.0
2020-10-01 11:10:00,229.72,230.06,229.39,229.85,10192.0,223.4481,223.7788,223.1271,223.5745,10192.0
2020-10-01 11:20:00,229.83,230.42,229.82,230.4,12348.0,223.5551,224.129,223.5454,224.1095,12348.0
2020-10-01 11:30:00,230.4,230.77,230.38,230.59,57229.0,224.1095,224.4694,224.0901,224.2943,57229.0
2020-10-01 11:40:00,230.67,230.69,230.25,230.25,9424.0,224.3721,224.3916,223.9636,223.9636,9424.0
2020-10-01 11:50:00,230.2,230.5,230.01,230.32,5059.0,223.915,224.2068,223.7302,224.0317,5059.0
2020-10-01 12:00:00,230.29,230.34,229.78,229.86,11245.0,224.0025,224.0512,223.5064,223.5843,11245.0
2020-10-01 12:10:00,229.9,230.12,229.61,229.83,5637.0,223.6232,223.8372,223.3411,223.5551,5637.0
2020-10-01 12:20:00,229.94,230.23,229.94,230.16,6924.0,223.6621,223.9442,223.6621,223.8761,6924.0
2020-10-01 12:30:00,230.1,230.29,229.95,230.13,9819.0,223.8177,224.0025,223.6718,223.8469,9819.0
2020-10-01 12:40:00,230.21,230.34,230.11,230.29,7094.0,223.9247,224.0512,223.8274,224.0025,7094.0
2020-10-01 12:50:00,230.36,230.36,230.21,230.23,4788.0,224.0706,224.0706,223.9247,223.9442,4788.0
2020-10-01 13:00:00,230.44,230.71,230.29,230.71,8609.0,224.1484,224.4111,224.0025,224.4111,8609.0
2020-10-01 13:10:00,230.68,230.68,230.27,230.37,11488.0,224.3819,224.3819,223.9831,224.0803,11488.0
2020-10-01 13:20:00,230.34,230.51,230.11,230.25,8657.0,224.0512,224.2165,223.8274,223.9636,8657.0
2020-10-01 13:30:00,230.34,230.49,230.26,230.47,12507.0,224.0512,224.1971,223.9733,224.1776,12507.0
2020-10-01 13:40:00,230.52,230.55,230.39,230.46,13214.0,224.2262,224.2554,224.0998,224.1679,13214.0
2020-10-01 13:50:00,230.46,230.74,229.9,230.03,7206.0,224.1679,224.4402,223.6232,223.7496,7206.0
2020-10-01 14:00:00,230.18,230.55,229.25,229.3,13669.0,223.8955,224.2554,222.9909,223.0396,13669.0
2020-10-01 14:10:00,229.55,229.76,229.22,229.4,12633.0,223.2827,223.487,222.9617,223.1368,12633.0
2020-10-01 14:20:00,229.4,230.07,229.36,230.04,18547.0,223.1368,223.7885,223.0979,223.7593,18547.0
2020-10-01 14:30:00,230.06,230.43,230.05,230.39,3684.0,223.7788,224.1387,223.7691,224.0998,3684.0
2020-10-01 14:40:00,230.42,230.6,230.25,230.46,18725.0,224.129,224.3041,223.9636,224.1679,18725.0
2020-10-01 14:50:00,230.42,230.81,230.34,230.66,11093.0,224.129,224.5083,224.0512,224.3624,11093.0
2020-10-01 15:00:00,230.68,230.98,230.6,230.62,13779.0,224.3819,224.6737,224.3041,224.3235,13779.0
2020-10-01 15:10:00,230.78,230.78,230.31,230.38,9863.0,224.4791,224.4791,224.022,224.0901,9863.0
2020-10-01 15:20:00,230.19,230.26,229.91,230.04,8674.0,223.9053,223.9733,223.6329,223.7593,8674.0
2020-10-01 15:30:00,230.06,230.31,229.84,229.9,8026.0,223.7788,224.022,223.5648,223.6232,8026.0
2020-10-01 15:40:00,230.14,230.21,229.88,229.96,10915.0,223.8566,223.9247,223.6037,223.6815,10915.0
2020-10-01 15:50:00,230.09,230.68,230.09,230.68,14205.0,223.808,224.3819,223.808,224.3819,14205.0
2020-10-02 09:30:00,226.11,228.25,225.71,228.24,85896.0,219.9366,222.0182,219.5476,222.0085,85896.0
2020-10-02 09:40:00,228.14,228.47,227.63,228.31,20671.0,221.9112,222.2322,221.4151,222.0766,20671.0
2020-10-02 09:50:00,228.42,228.42,227.4,228.14,15095.0,222.1836,222.1836,221.1914,221.9112,15095.0
2020-10-02 10:00:00,228.14,229.0,228.13,228.9,11602.0,221.9112,222.7477,221.9015,222.6505,11602.0
2020-10-02 10:10:00,228.87,229.1,228.77,228.95,29954.0,222.6213,222.845,222.524,222.6991,29954.0
2020-10-02 10:20:00,228.93,229.14,228.5,229.03,13788.0,222.6797,222.8839,222.2614,222.7769,13788.0
2020-10-02 10:30:00,228.9,228.99,228.26,228.26,8220.0,222.6505,222.738,222.0279,222.0279,8220.0
2020-10-02 10:40:00,228.2,228.45,227.84,228.35,11255.0,221.9696,222.2128,221.6194,222.1155,11255.0
2020-10-02 10:50:00,228.3,228.63,228.18,228.56,6060.0,222.0669,222.3878,221.9501,222.3198,6060.0
2020-10-02 11:00:00,228.5,228.59,228.0,228.36,19931.0,222.2614,222.3489,221.775,222.1252,19931.0
2020-10-02 11:10:00,228.24,228.71,228.2,228.67,12241.0,222.0085,222.4657,221.9696,222.4268,12241.0
2020-10-02 11:20:00,228.57,228.67,228.11,228.15,16722.0,222.3295,222.4268,221.882,221.921,16722.0
2020-10-02 11:30:00,227.85,227.86,227.06,227.1,18431.0,221.6291,221.6389,220.8607,220.8996,18431.0
2020-10-02 11:40:00,227.06,227.41,226.9,227.41,8801.0,220.8607,221.2012,220.7051,221.2012,8801.0
2020-10-02 11:50:00,227.36,227.46,226.21,226.26,13374.0,221.1525,221.2498,220.0339,220.0826,13374.0
2020-10-02 12:00:00,226.1,226.31,225.2,226.29,13199.0,219.9269,220.1312,219.0515,220.1117,13199.0
2020-10-02 12:10:00,226.44,227.73,226.44,227.7,8131.0,220.2576,221.5124,220.2576,221.4832,8131.0
2020-10-02 12:20:00,227.77,228.0,227.52,227.54,6586.0,221.5513,221.775,221.3082,221.3276,6586.0
2020-10-02 12:30:00,227.76,227.9,227.14,227.89,7186.0,221.5416,221.6778,220.9385,221.668,7186.0
2020-10-02 12:40:00,227.91,227.99,227.72,227.75,5566.0,221.6875,221.7653,221.5027,221.5319,5566.0
2020-10-02 12:50:00,227.74,227.95,227.5,227.52,5614.0,221.5221,221.7264,221.2887,221.3082,5614.0
2020-10-02 13:00:00,227.57,227.62,226.87,227.13,16114.0,221.3568,221.4054,220.6759,220.9288,16114.0
2020-10-02 13:10:00,227.2,227.45,226.86,227.16,8780.0,220.9969,221.2401,220.6662,220.958,8780.0
2020-10-02 13:20:00,227.15,227.65,227.15,227.52,13818.0,220.9483,221.4346,220.9483,221.3082,13818.0
2020-10-02 13:30:00,227.52,227.53,226.95,227.33,8081.0,221.3082,221.3179,220.7537,221.1233,8081.0
2020-10-02 13:40:00,227.31,227.31,226.48,226.58,19050.0,221.1039,221.1039,220.2965,220.3938,19050.0
2020-10-02 13:50:00,226.65,226.92,226.5,226.92,20944.0,220.4619,220.7245,220.316,220.7245,20944.0
2020-10-02 14:00:00,227.04,227.69,227.04,227.62,4265.0,220.8413,221.4735,220.8413,221.4054,4265.0
2020-10-02 14:10:00,227.61,227.74,227.36,227.42,7702.0,221.3957,221.5221,221.1525,221.2109,7702.0
2020-10-02 14:20:00,227.43,227.56,227.17,227.18,7469.0,221.2206,221.3471,220.9677,220.9774,7469.0
2020-10-02 14:30:00,227.33,227.33,226.82,226.94,8181.0,221.1233,221.1233,220.6273,220.744,8181.0
2020-10-02 14:40:00,226.76,227.05,226.68,226.94,11274.0,220.5689,220.851,220.4911,220.744,11274.0
2020-10-02 14:50:00,226.88,227.59,226.66,227.05,29586.0,220.6856,221.3762,220.4716,220.851,29586.0
2020-10-02 15:00:00,227.27,227.27,226.73,227.03,15652.0,221.065,221.065,220.5397,220.8315,15652.0
2020-10-02 15:10:00,227.05,227.45,226.5,226.96,27713.0,220.851,221.2401,220.316,220.7634,27713.0
2020-10-02 15:20:00,226.91,227.2,226.91,227.0,41502.0,220.7148,220.9969,220.7148,220.8023,41502.0
2020-10-02 15:30:00,226.99,227.49,226.88,227.33,12249.0,220.7926,221.279,220.6856,221.1233,12249.0
2020-10-02 15:40:00,227.37,227.39,226.89,227.0,29065.0,221.1622,221.1817,220.6954,220.8023,29065.0
2020-10-02 15:50:00,227.14,227.14,226.31,226.32,47903.0,220.9385,220.9385,220.1312,220.1409,47903.0
2020-10-05 09:30:00,227.71,228.38,227.71,228.31,39733.0,221.493,222.1447,221.493,222.0766,39733.0
2020-10-05 09:40:00,228.23,228.62,228.2,228.22,13729.0,221.9988,222.3781,221.9696,221.989,13729.0
2020-10-05 09:50:00,228.24,228.61,228.2,228.57,9991.0,222.0085,222.3684,221.9696,222.3295,9991.0
2020-10-05 10:00:00,228.84,229.08,228.8,229.01,14080.0,222.5921,222.8256,222.5532,222.7575,14080.0
2020-10-05 10:10:00,229.0,229.32,228.99,229.26,19667.0,222.7477,223.059,222.738,223.0006,19667.0
2020-10-05 10:20:00,229.26,229.41,229.16,229.27,29471.0,223.0006,223.1465,222.9034,223.0104,29471.0
2020-10-05 10:30:00,229.35,229.75,229.33,229.5,13512.0,223.0882,223.4773,223.0687,223.2341,13512.0
2020-10-05 10:40:00,229.51,229.74,229.51,229.69,11777.0,223.2438,223.4675,223.2438,223.4189,11777.0
2020-10-05 10:50:00,229.72,229.75,229.4,229.4,7467.0,223.4481,223.4773,223.1368,223.1368,7467.0
2020-10-05 11:00:00,229.44,229.52,229.22,229.46,6523.0,223.1757,223.2535,222.9617,223.1952,6523.0
2020-10-05 11:10:00,229.46,229.69,229.26,229.69,4859.0,223.1952,223.4189,223.0006,223.4189,4859.0
2020-10-05 11:20:00,229.72,229.83,229.56,229.62,17366.0,223.4481,223.5551,223.2925,223.3508,17366.0
2020-10-05 11:30:00,229.63,229.63,229.38,229.39,6707.0,223.3605,223.3605,223.1174,223.1271,6707.0
2020-10-05 11:40:00,229.31,229.4,229.19,229.33,6162.0,223.0493,223.1368,222.9326,223.0687,6162.0
2020-10-05 11:50:00,229.26,229.4,229.15,229.38,6134.0,223.0006,223.1368,222.8936,223.1174,6134.0
2020-10-05 12:00:00,229.5,229.59,229.34,229.54,9385.0,223.2341,223.3216,223.0785,223.273,9385.0
2020-10-05 12:10:00,229.57,229.74,229.52,229.68,4393.0,223.3022,223.4675,223.2535,223.4092,4393.0
2020-10-05 12:20:00,229.63,229.75,229.63,229.75,2458.0,223.3605,223.4773,223.3605,223.4773,2458.0
2020-10-05 12:30:00,229.77,229.81,229.64,229.64,6438.0,223.4967,223.5356,223.3703,223.3703,6438.0
2020-10-05 12:40:00,229.68,229.74,229.61,229.61,4666.0,223.4092,223.4675,223.3411,223.3411,4666.0
2020-10-05 12:50:00,229.67,229.88,229.62,229.88,6538.0,223.3995,223.6037,223.3508,223.6037,6538.0
2020-10-05 13:00:00,229.93,229.93,229.74,229.78,13259.0,223.6524,223.6524,223.4675,223.5064,13259.0
2020-10-05 13:10:00,229.83,229.95,229.73,229.74,5071.0,223.5551,223.6718,223.4578,223.4675,5071.0
2020-10-05 13:20:00,229.68,229.68,229.53,229.64,6372.0,223.4092,223.4092,223.2633,223.3703,6372.0
2020-10-05 13:30:00,229.66,229.66,229.43,229.56,1894.0,223.3897,223.3897,223.166,223.2925,1894.0
2020-10-05 13:40:00,229.56,229.57,229.16,229.26,5134.0,223.2925,223.3022,222.9034,223.0006,5134.0
2020-10-05 13:50:00,229.2,229.22,228.95,229.12,22783.0,222.9423,222.9617,222.6991,222.8645,22783.0
2020-10-05 14:00:00,229.11,229.13,228.78,229.08,10690.0,222.8547,222.8742,222.5337,222.8256,10690.0
2020-10-05 14:10:00,229.04,229.25,229.04,229.17,3191.0,222.7867,222.9909,222.7867,222.9131,3191.0
2020-10-05 14:20:00,229.16,229.32,228.93,229.06,12530.0,222.9034,223.059,222.6797,222.8061,12530.0
2020-10-05 14:30:00,229.11,229.56,229.1,229.56,10004.0,222.8547,223.2925,222.845,223.2925,10004.0
2020-10-05 14:40:00,229.54,229.62,229.49,229.54,13533.0,223.273,223.3508,223.2244,223.273,13533.0
2020-10-05 14:50:00,229.53,230.07,229.53,230.07,22036.0,223.2633,223.7885,223.2633,223.7885,22036.0
2020-10-05 15:00:00,230.09,230.3,229.94,230.27,21622.0,223.808,224.0122,223.6621,223.9831,21622.0
2020-10-05 15:10:00,230.31,230.53,230.26,230.5,16843.0,224.022,224.236,223.9733,224.2068,16843.0
2020-10-05 15:20:00,230.53,230.65,230.38,230.59,16146.0,224.236,224.3527,224.0901,224.2943,16146.0
2020-10-05 15:30:00,230.63,230.72,230.48,230.5,20052.0,224.3332,224.4208,224.1873,224.2068,20052.0
2020-10-05 15:40:00,230.53,230.66,230.37,230.51,12930.0,224.236,224.3624,224.0803,224.2165,12930.0
2020-10-05 15:50:00,230.57,230.78,230.48,230.63,35202.0,224.2749,224.4791,224.1873,224.3332,35202.0
2020-10-06 09:30:00,230.43,230.68,230.1,230.12,32565.0,224.1387,224.3819,223.8177,223.8372,32565.0
2020-10-06 09:40:00,230.16,230.3,229.73,229.87,11635.0,223.8761,224.0122,223.4578,223.594,11635.0
2020-10-06 09:50:00,229.77,230.06,229.59,230.03,9062.0,223.4967,223.7788,223.3216,223.7496,9062.0
2020-10-06 10:00:00,230.1,230.69,230.1,230.65,12613.0,223.8177,224.3916,223.8177,224.3527,12613.0
2020-10-06 10:10:00,230.62,231.0,230.59,230.94,17081.0,224.3235,224.6931,224.2943,224.6348,17081.0
2020-10-06 10:20:00,231.01,231.02,230.55,230.79,5107.0,224.7029,224.7126,224.2554,224.4889,5107.0
2020-10-06 10:30:00,230.73,230.82,230.48,230.54,16834.0,224.4305,224.5181,224.1873,224.2457,16834.0
2020-10-06 10:40:00,230.66,230.92,229.88,230.32,14146.0,224.3624,224.6153,223.6037,224.0317,14146.0
2020-10-06 10:50:00,230.39,230.61,230.24,230.25,3852.0,224.0998,224.3138,223.9539,223.9636,3852.0
2020-10-06 11:00:00,230.29,230.39,229.95,229.98,9530.0,224.0025,224.0998,223.6718,223.701,9530.0
2020-10-06 11:10:00,229.99,230.02,229.58,229.59,11287.0,223.7107,223.7399,223.3119,223.3216,11287.0
2020-10-06 11:20:00,229.51,229.69,228.97,229.28,8332.0,223.2438,223.4189,222.7186,223.0201,8332.0
2020-10-06 11:30:00,229.28,229.65,229.1,229.57,11656.0,223.0201,223.38,222.845,223.3022,11656.0
2020-10-06 11:40:00,229.57,229.7,229.0,229.0,4001.0,223.3022,223.4286,222.7477,222.7477,4001.0
2020-10-06 11:50:00,228.85,229.04,228.67,228.96,8108.0,222.6018,222.7867,222.4268,222.7088,8108.0
2020-10-06 12:00:00,228.96,229.54,228.95,229.54,16584.0,222.7088,223.273,222.6991,223.273,16584.0
2020-10-06 12:10:00,229.54,229.67,229.54,229.62,3967.0,223.273,223.3995,223.273,223.3508,3967.0
2020-10-06 12:20:00,229.53,229.83,229.53,229.76,3292.0,223.2633,223.5551,223.2633,223.487,3292.0
2020-10-06 12:30:00,229.78,229.86,229.6,229.86,5710.0,223.5064,223.5843,223.3314,223.5843,5710.0
2020-10-06 12:40:00,229.86,230.15,229.85,230.15,5970.0,223.5843,223.8663,223.5745,223.8663,5970.0
2020-10-06 12:50:00,230.16,230.2,230.05,230.08,8111.0,223.8761,223.915,223.7691,223.7983,8111.0
2020-10-06 13:00:00,230.12,230.46,229.96,230.46,13578.0,223.8372,224.1679,223.6815,224.1679,13578.0
2020-10-06 13:10:00,230.43,230.44,230.25,230.34,6882.0,224.1387,224.1484,223.9636,224.0512,6882.0
2020-10-06 13:20:00,230.27,230.4,230.15,230.28,16138.0,223.9831,224.1095,223.8663,223.9928,16138.0
2020-10-06 13:30:00,230.23,230.3,230.18,230.3,4251.0,223.9442,224.0122,223.8955,224.0122,4251.0
2020-10-06 13:40:00,230.34,230.57,230.18,230.26,10299.0,224.0512,224.2749,223.8955,223.9733,10299.0
2020-10-06 13:50:00,230.24,230.41,230.19,230.41,17797.0,223.9539,224.1192,223.9053,224.1192,17797.0
2020-10-06 14:00:00,230.4,230.68,230.32,230.46,16961.0,224.1095,224.3819,224.0317,224.1679,16961.0
2020-10-06 14:10:00,230.48,230.74,230.39,230.69,9856.0,224.1873,224.4402,224.0998,224.3916,9856.0
2020-10-06 14:20:00,230.67,230.87,230.67,230.74,8288.0,224.3721,224.5667,224.3721,224.4402,8288.0
2020-10-06 14:30:00,230.76,231.07,230.76,231.07,8254.0,224.4597,224.7612,224.4597,224.7612,8254.0
2020-10-06 14:40:00,231.1,231.6,230.5,230.5,20147.0,224.7904,225.2768,224.2068,224.2068,20147.0
2020-10-06 14:50:00,230.1,230.11,227.17,228.19,44725.0,223.8177,223.8274,220.9677,221.9599,44725.0
2020-10-06 15:00:00,227.93,228.06,226.08,226.84,22164.0,221.707,221.8334,219.9075,220.6467,22164.0
2020-10-06 15:10:00,226.79,227.79,226.79,227.09,22060.0,220.5981,221.5708,220.5981,220.8899,22060.0
2020-10-06 15:20:00,227.13,227.73,226.9,227.62,15711.0,220.9288,221.5124,220.7051,221.4054,15711.0
2020-10-06 15:30:00,227.6,228.15,227.43,227.55,15816.0,221.386,221.921,221.2206,221.3373,15816.0
2020-10-06 15:40:00,227.68,227.68,226.44,226.73,12753.0,221.4638,221.4638,220.2576,220.5397,12753.0
2020-10-06 15:50:00,226.5,227.08,226.24,226.84,21264.0,220.316,220.8802,220.0631,220.6467,21264.0
2020-10-07 09:30:00,228.91,229.82,228.91,229.46,45201.0,222.6602,223.5454,222.6602,223.1952,45201.0
2020-10-07 09:40:00,229.48,229.96,229.47,229.75,15309.0,223.2146,223.6815,223.2049,223.4773,15309.0
2020-10-07 09:50:00,229.58,229.9,229.38,229.38,5976.0,223.3119,223.6232,223.1174,223.1174,5976.0
2020-10-07 10:00:00,229.43,229.52,228.93,229.47,14209.0,223.166,223.2535,222.6797,223.2049,14209.0
2020-10-07 10:10:00,229.43,229.44,228.81,229.05,8922.0,223.166,223.1757,222.5629,222.7964,8922.0
2020-10-07 10:20:00,229.3,229.51,229.01,229.09,9907.0,223.0396,223.2438,222.7575,222.8353,9907.0
2020-10-07 10:30:00,229.04,229.51,229.03,229.19,7127.0,222.7867,223.2438,222.7769,222.9326,7127.0
2020-10-07 10:40:00,228.97,229.42,228.96,229.42,9869.0,222.7186,223.1563,222.7088,223.1563,9869.0
2020-10-07 10:50:00,229.45,229.73,229.45,229.72,4128.0,223.1855,223.4578,223.1855,223.4481,4128.0
2020-10-07 11:00:00,229.79,230.0,229.67,229.9,3669.0,223.5162,223.7204,223.3995,223.6232,3669.0
2020-10-07 11:10:00,229.91,229.94,229.63,229.7,20709.0,223.6329,223.6621,223.3605,223.4286,20709.0
2020-10-07 11:20:00,229.66,229.88,229.59,229.87,10971.0,223.3897,223.6037,223.3216,223.594,10971.0
2020-10-07 11:30:00,229.87,230.04,229.82,229.82,5545.0,223.594,223.7593,223.5454,223.5454,5545.0
2020-10-07 11:40:00,229.98,230.09,229.86,229.98,9615.0,223.701,223.808,223.5843,223.701,9615.0
2020-10-07 11:50:00,229.95,229.95,229.84,229.9,4870.0,223.6718,223.6718,223.5648,223.6232,4870.0
2020-10-07 12:00:00,229.84,230.06,229.84,229.99,17439.0,223.5648,223.7788,223.5648,223.7107,17439.0
2020-10-07 12:10:00,230.04,230.23,230.0,230.06,10172.0,223.7593,223.9442,223.7204,223.7788,10172.0
2020-10-07 12:20:00,230.05,230.14,229.31,229.43,4962.0,223.7691,223.8566,223.0493,223.166,4962.0
2020-10-07 12:30:00,229.57,230.05,229.57,229.98,17440.0,223.3022,223.7691,223.3022,223.701,17440.0
2020-10-07 12:40:00,229.94,230.05,229.88,230.02,5442.0,223.6621,223.7691,223.6037,223.7399,5442.0
2020-10-07 12:50:00,230.05,230.23,229.95,230.23,5188.0,223.7691,223.9442,223.6718,223.9442,5188.0
2020-10-07 13:00:00,230.33,230.44,230.28,230.35,5924.0,224.0414,224.1484,223.9928,224.0609,5924.0
2020-10-07 13:10:00,230.31,230.47,230.24,230.39,12947.0,224.022,224.1776,223.9539,224.0998,12947.0
2020-10-07 13:20:00,230.44,230.51,230.33,230.45,12729.0,224.1484,224.2165,224.0414,224.1582,12729.0
2020-10-07 13:30:00,230.47,230.59,230.39,230.55,12793.0,224.1776,224.2943,224.0998,224.2554,12793.0
2020-10-07 13:40:00,230.59,230.97,230.56,230.9,11139.0,224.2943,224.664,224.2652,224.5959,11139.0
2020-10-07 13:50:00,230.91,231.07,230.65,230.68,59593.0,224.6056,224.7612,224.3527,224.3819,59593.0
2020-10-07 14:00:00,230.65,230.88,230.57,230.67,104661.0,224.3527,224.5764,224.2749,224.3721,104661.0
2020-10-07 14:10:00,230.61,230.96,230.59,230.91,4974.0,224.3138,224.6542,224.2943,224.6056,4974.0
2020-10-07 14:20:00,230.97,231.12,230.86,230.99,14842.0,224.664,224.8099,224.557,224.6834,14842.0
2020-10-07 14:30:00,230.98,231.09,230.87,230.89,9675.0,224.6737,224.7807,224.5667,224.5861,9675.0
2020-10-07 14:40:00,230.88,230.91,230.56,230.87,8543.0,224.5764,224.6056,224.2652,224.5667,8543.0
2020-10-07 14:50:00,230.83,231.06,230.82,230.98,10776.0,224.5278,224.7515,224.5181,224.6737,10776.0
2020-10-07 15:00:00,230.91,231.13,230.91,231.11,18884.0,224.6056,224.8196,224.6056,224.8001,18884.0
2020-10-07 15:10:00,231.1,231.19,230.89,231.03,16727.0,224.7904,224.878,224.5861,224.7223,16727.0
2020-10-07 15:20:00,231.06,231.07,230.83,230.92,22944.0,224.7515,224.7612,224.5278,224.6153,22944.0
2020-10-07 15:30:00,230.9,231.01,230.68,230.84,12312.0,224.5959,224.7029,224.3819,224.5375,12312.0
2020-10-07 15:40:00,230.85,230.91,230.68,230.83,10021.0,224.5472,224.6056,224.3819,224.5278,10021.0
2020-10-07 15:50:00,230.94,231.07,230.66,230.68,17596.0,224.6348,224.7612,224.3624,224.3819,17596.0
2020-10-08 09:30:00,232.45,232.6,231.88,232.01,30527.0,226.1035,226.2495,225.5491,225.6756,30527.0
2020-10-08 09:40:00,232.11,232.22,231.37,231.4,17983.0,225.7728,225.8798,225.053,225.0822,17983.0
2020-10-08 09:50:00,231.36,232.05,231.36,231.89,30306.0,225.0433,225.7145,225.0433,225.5588,30306.0
2020-10-08 10:00:00,232.03,232.07,231.32,231.54,19918.0,225.695,225.7339,225.0044,225.2184,19918.0
2020-10-08 10:10:00,231.8,231.8,231.4,231.43,9119.0,225.4713,225.4713,225.0822,225.1114,9119.0
2020-10-08 10:20:00,231.45,231.62,231.16,231.36,10886.0,225.1309,225.2962,224.8488,225.0433,10886.0
2020-10-08 10:30:00,231.41,231.81,231.41,231.73,11887.0,225.0919,225.481,225.0919,225.4032,11887.0
2020-10-08 10:40:00,231.8,231.8,231.53,231.56,11146.0,225.4713,225.4713,225.2087,225.2378,11146.0
2020-10-08 10:50:00,231.66,231.88,231.51,231.58,10354.0,225.3351,225.5491,225.1892,225.2573,10354.0
2020-10-08 11:00:00,231.67,232.04,231.65,231.93,13880.0,225.3448,225.7047,225.3254,225.5977,13880.0
2020-10-08 11:10:00,231.92,232.22,231.91,232.11,7783.0,225.588,225.8798,225.5783,225.7728,7783.0
2020-10-08 11:20:00,232.13,232.13,231.67,231.73,23299.0,225.7923,225.7923,225.3448,225.4032,23299.0
2020-10-08 11:30:00,231.72,231.9,231.28,231.9,8910.0,225.3935,225.5686,224.9655,225.5686,8910.0
2020-10-08 11:40:00,231.9,231.92,231.76,231.78,2355.0,225.5686,225.588,225.4324,225.4518,2355.0
2020-10-08 11:50:00,231.61,231.79,231.51,231.65,4651.0,225.2865,225.4616,225.1892,225.3254,4651.0
2020-10-08 12:00:00,231.73,232.22,231.72,232.18,7123.0,225.4032,225.8798,225.3935,225.8409,7123.0
2020-10-08 12:10:00,232.19,232.19,231.95,232.05,5657.0,225.8506,225.8506,225.6172,225.7145,5657.0
2020-10-08 12:20:00,232.04,232.25,231.98,232.16,6755.0,225.7047,225.909,225.6464,225.8215,6755.0
2020-10-08 12:30:00,232.21,232.3,232.14,232.25,8637.0,225.8701,225.9576,225.802,225.909,8637.0
2020-10-08 12:40:00,232.27,232.42,232.17,232.36,11501.0,225.9285,226.0744,225.8312,226.016,11501.0
2020-10-08 12:50:00,232.34,232.35,232.08,232.25,3693.0,225.9966,226.0063,225.7437,225.909,3693.0
2020-10-08 13:00:00,232.24,232.26,232.01,232.12,9871.0,225.8993,225.9187,225.6756,225.7826,9871.0
2020-10-08 13:10:00,232.05,232.06,231.89,231.91,10359.0,225.7145,225.7242,225.5588,225.5783,10359.0
2020-10-08 13:20:00,231.9,231.93,231.7,231.77,15078.0,225.5686,225.5977,225.374,225.4421,15078.0
2020-10-08 13:30:00,231.83,231.87,231.66,231.83,9361.0,225.5005,225.5394,225.3351,225.5005,9361.0
2020-10-08 13:40:00,231.75,231.87,231.64,231.73,13729.0,225.4227,225.5394,225.3157,225.4032,13729.0
2020-10-08 13:50:00,231.74,231.91,231.57,231.58,5803.0,225.4129,225.5783,225.2476,225.2573,5803.0
2020-10-08 14:00:00,231.5,231.82,231.44,231.82,11077.0,225.1795,225.4908,225.1211,225.4908,11077.0
2020-10-08 14:10:00,231.87,231.91,231.76,231.84,7849.0,225.5394,225.5783,225.4324,225.5102,7849.0
2020-10-08 14:20:00,231.84,231.96,231.8,231.87,7346.0,225.5102,225.6269,225.4713,225.5394,7346.0
2020-10-08 14:30:00,231.89,232.02,231.82,232.02,10036.0,225.5588,225.6853,225.4908,225.6853,10036.0
2020-10-08 14:40:00,232.03,232.11,231.97,232.02,5440.0,225.695,225.7728,225.6367,225.6853,5440.0
2020-10-08 14:50:00,232.01,232.04,231.89,231.96,8704.0,225.6756,225.7047,225.5588,225.6269,8704.0
2020-10-08 15:00:00,232.03,232.03,231.65,231.77,8769.0,225.695,225.695,225.3254,225.4421,8769.0
2020-10-08 15:10:00,231.71,231.99,231.65,231.73,11417.0,225.3838,225.6561,225.3254,225.4032,11417.0
2020-10-08 15:20:00,231.72,231.94,231.7,231.88,6668.0,225.3935,225.6075,225.374,225.5491,6668.0
2020-10-08 15:30:00,231.94,231.96,231.79,231.92,10905.0,225.6075,225.6269,225.4616,225.588,10905.0
2020-10-08 15:40:00,231.92,231.95,231.79,231.85,11501.0,225.588,225.6172,225.4616,225.5199,11501.0
2020-10-08 15:50:00,231.8,232.05,231.64,232.01,19348.0,225.4713,225.7145,225.3157,225.6756,19348.0
2020-10-09 09:30:00,233.12,233.67,233.01,233.51,80844.0,226.7553,227.2902,226.6483,227.1346,80844.0
2020-10-09 09:40:00,233.6,233.84,233.5,233.83,11523.0,227.2222,227.4556,227.1249,227.4459,11523.0
2020-10-09 09:50:00,233.86,233.97,233.67,233.84,11754.0,227.4751,227.582,227.2902,227.4556,11754.0
2020-10-09 10:00:00,233.74,234.0,233.59,233.62,20298.0,227.3583,227.6112,227.2124,227.2416,20298.0
2020-10-09 10:10:00,233.67,233.84,233.56,233.62,10703.0,227.2902,227.4556,227.1832,227.2416,10703.0
2020-10-09 10:20:00,233.53,233.8,233.53,233.79,15832.0,227.1541,227.4167,227.1541,227.407,15832.0
2020-10-09 10:30:00,233.83,234.12,233.83,234.07,35873.0,227.4459,227.728,227.4459,227.6793,35873.0
2020-10-09 10:40:00,234.09,234.23,233.98,234.22,22744.0,227.6988,227.835,227.5918,227.8252,22744.0
2020-10-09 10:50:00,234.22,234.22,234.1,234.16,9237.0,227.8252,227.8252,227.7085,227.7669,9237.0
2020-10-09 11:00:00,234.21,234.44,234.19,234.38,55650.0,227.8155,228.0392,227.796,227.9809,55650.0
2020-10-09 11:10:00,234.41,234.45,234.28,234.32,9266.0,228.01,228.0489,227.8836,227.9225,9266.0
2020-10-09 11:20:00,234.26,234.4,234.19,234.37,57127.0,227.8641,228.0003,227.796,227.9711,57127.0
2020-10-09 11:30:00,234.34,234.5,234.34,234.5,15361.0,227.9419,228.0976,227.9419,228.0976,15361.0
2020-10-09 11:40:00,234.47,234.9,234.36,234.83,11360.0,228.0684,228.4867,227.9614,228.4186,11360.0
2020-10-09 11:50:00,234.87,234.93,234.56,234.81,14868.0,228.4575,228.5158,228.1559,228.3991,14868.0
2020-10-09 12:00:00,234.78,235.15,234.78,235.14,14494.0,228.3699,228.7298,228.3699,228.7201,14494.0
2020-10-09 12:10:00,235.12,235.16,235.01,235.02,4257.0,228.7007,228.7396,228.5937,228.6034,4257.0
2020-10-09 12:20:00,235.01,235.08,234.63,234.76,10949.0,228.5937,228.6617,228.224,228.3505,10949.0
2020-10-09 12:30:00,234.78,235.13,234.78,235.13,3632.0,228.3699,228.7104,228.3699,228.7104,3632.0
2020-10-09 12:40:00,235.08,235.11,234.82,234.85,126525.0,228.6617,228.6909,228.4088,228.438,126525.0
2020-10-09 12:50:00,234.87,235.08,234.87,235.02,9776.0,228.4575,228.6617,228.4575,228.6034,9776.0
2020-10-09 13:00:00,235.02,235.25,234.99,235.23,10580.0,228.6034,228.8271,228.5742,228.8076,10580.0
2020-10-09 13:10:00,235.27,235.27,234.98,234.99,5086.0,228.8466,228.8466,228.5645,228.5742,5086.0
2020-10-09 13:20:00,234.97,234.97,234.76,234.91,17258.0,228.5547,228.5547,228.3505,228.4964,17258.0
2020-10-09 13:30:00,234.9,234.91,234.75,234.79,14798.0,228.4867,228.4964,228.3408,228.3797,14798.0
2020-10-09 13:40:00,234.85,235.05,234.76,235.01,10969.0,228.438,228.6326,228.3505,228.5937,10969.0
2020-10-09 13:50:00,234.98,235.15,234.98,235.13,8426.0,228.5645,228.7298,228.5645,228.7104,8426.0
2020-10-09 14:00:00,235.14,235.25,235.02,235.02,10332.0,228.7201,228.8271,228.6034,228.6034,10332.0
2020-10-09 14:10:00,235.07,235.07,234.9,234.95,12632.0,228.652,228.652,228.4867,228.5353,12632.0
2020-10-09 14:20:00,234.97,235.05,234.75,234.87,10525.0,228.5547,228.6326,228.3408,228.4575,10525.0
2020-10-09 14:30:00,234.88,235.06,234.64,234.69,12635.0,228.4672,228.6423,228.2338,228.2824,12635.0
2020-10-09 14:40:00,234.68,235.02,234.68,234.79,18441.0,228.2727,228.6034,228.2727,228.3797,18441.0
2020-10-09 14:50:00,234.82,234.84,234.68,234.81,7610.0,228.4088,228.4283,228.2727,228.3991,7610.0
2020-10-09 15:00:00,234.75,234.93,234.71,234.8,11616.0,228.3408,228.5158,228.3018,228.3894,11616.0
2020-10-09 15:10:00,234.81,235.06,234.81,235.04,7253.0,228.3991,228.6423,228.3991,228.6228,7253.0
2020-10-09 15:20:00,235.06,235.27,235.06,235.24,17056.0,228.6423,228.8466,228.6423,228.8174,17056.0
2020-10-09 15:30:00,235.26,235.28,234.95,234.98,17921.0,228.8368,228.8563,228.5353,228.5645,17921.0
2020-10-09 15:40:00,235.04,235.13,234.95,234.96,7916.0,228.6228,228.7104,228.5353,228.545,7916.0
2020-10-09 15:50:00,235.04,235.38,234.94,235.38,13279.0,228.6228,228.9536,228.5256,228.9536,13279.0
2020-10-12 09:30:00,238.61,239.0,237.98,238.66,56655.0,232.0954,232.4747,231.4826,232.144,56655.0
2020-10-12 09:40:00,238.6,238.68,237.84,238.03,20754.0,232.0856,232.1635,231.3464,231.5312,20754.0
2020-10-12 09:50:00,238.04,238.16,237.56,238.02,9936.0,231.5409,231.6577,231.074,231.5215,9936.0
2020-10-12 10:00:00,237.99,238.3,237.66,238.03,15629.0,231.4923,231.7938,231.1713,231.5312,15629.0
2020-10-12 10:10:00,237.97,238.52,237.94,238.5,12585.0,231.4728,232.0078,231.4437,231.9884,12585.0
2020-10-12 10:20:00,238.54,238.7,238.4,238.51,26690.0,232.0273,232.1829,231.8911,231.9981,26690.0
2020-10-12 10:30:00,238.51,238.7,238.4,238.62,10372.0,231.9981,232.1829,231.8911,232.1051,10372.0
2020-10-12 10:40:00,238.71,238.85,238.63,238.77,4605.0,232.1926,232.3288,232.1148,232.251,4605.0
2020-10-12 10:50:00,238.8,239.31,238.8,239.31,13315.0,232.2802,232.7763,232.2802,232.7763,13315.0
2020-10-12 11:00:00,239.35,239.74,239.3,239.74,16169.0,232.8152,233.1945,232.7665,233.1945,16169.0
2020-10-12 11:10:00,239.75,240.04,239.72,239.95,17225.0,233.2042,233.4863,233.1751,233.3988,17225.0
2020-10-12 11:20:00,239.97,240.15,239.91,240.14,11052.0,233.4182,233.5933,233.3599,233.5836,11052.0
2020-10-12 11:30:00,239.99,240.23,239.98,240.2,9673.0,233.4377,233.6711,233.428,233.642,9673.0
2020-10-12 11:40:00,240.33,240.33,239.8,239.89,7957.0,233.7684,233.7684,233.2529,233.3404,7957.0
2020-10-12 11:50:00,239.98,240.0,239.7,239.87,7894.0,233.428,233.4474,233.1556,233.321,7894.0
2020-10-12 12:00:00,239.98,240.34,239.97,240.31,8991.0,233.428,233.7781,233.4182,233.749,8991.0
2020-10-12 12:10:00,240.35,240.67,240.16,240.62,20200.0,233.7879,234.0991,233.603,234.0505,20200.0
2020-10-12 12:20:00,240.62,241.17,240.62,241.17,15433.0,234.0505,234.5855,234.0505,234.5855,15433.0
2020-10-12 12:30:00,241.13,241.23,240.91,241.03,5113.0,234.5466,234.6438,234.3326,234.4493,5113.0
2020-10-12 12:40:00,241.1,241.71,241.1,241.71,12574.0,234.5174,235.1107,234.5174,235.1107,12574.0
2020-10-12 12:50:00,241.74,241.74,241.26,241.29,4034.0,235.1399,235.1399,234.673,234.7022,4034.0
2020-10-12 13:00:00,241.4,241.41,241.06,241.08,4152.0,234.8092,234.8189,234.4785,234.4979,4152.0
2020-10-12 13:10:00,241.01,241.57,240.98,241.55,7979.0,234.4298,234.9746,234.4007,234.9551,7979.0
2020-10-12 13:20:00,241.53,241.77,241.45,241.72,13949.0,234.9356,235.1691,234.8578,235.1205,13949.0
2020-10-12 13:30:00,241.8,242.01,241.69,241.89,14146.0,235.1983,235.4025,235.0913,235.2858,14146.0
2020-10-12 13:40:00,241.8,241.92,241.56,241.69,15578.0,235.1983,235.315,234.9648,235.0913,15578.0
2020-10-12 13:50:00,241.7,241.82,241.65,241.77,8127.0,235.101,235.2177,235.0524,235.1691,8127.0
2020-10-12 14:00:00,241.77,242.24,241.73,242.24,11830.0,235.1691,235.6263,235.1302,235.6263,11830.0
2020-10-12 14:10:00,242.24,242.39,242.17,242.18,12701.0,235.6263,235.7722,235.5582,235.5679,12701.0
2020-10-12 14:20:00,242.25,242.55,242.06,242.54,8112.0,235.636,235.9278,235.4512,235.9181,8112.0
2020-10-12 14:30:00,242.58,242.58,242.05,242.32,20064.0,235.957,235.957,235.4414,235.7041,20064.0
2020-10-12 14:40:00,242.34,242.34,241.87,242.33,29717.0,235.7235,235.7235,235.2664,235.7138,29717.0
2020-10-12 14:50:00,242.33,242.39,241.72,241.84,13242.0,235.7138,235.7722,235.1205,235.2372,13242.0
2020-10-12 15:00:00,241.89,242.1,241.61,241.61,28047.0,235.2858,235.4901,235.0135,235.0135,28047.0
2020-10-12 15:10:00,241.69,241.71,241.07,241.09,19248.0,235.0913,235.1107,234.4882,234.5077,19248.0
2020-10-12 15:20:00,241.3,241.47,241.1,241.47,18042.0,234.7119,234.8773,234.5174,234.8773,18042.0
2020-10-12 15:30:00,241.46,241.47,240.95,240.96,24312.0,234.8676,234.8773,234.3715,234.3812,24312.0
2020-10-12 15:40:00,240.94,241.19,240.78,240.78,22737.0,234.3618,234.6049,234.2061,234.2061,22737.0
2020-10-12 15:50:00,240.59,241.05,240.51,240.86,32930.0,234.0213,234.4687,233.9435,234.2839,32930.0
2020-10-13 09:30:00,241.37,241.37,240.08,240.08,42438.0,234.78,234.78,233.5252,233.5252,42438.0
2020-10-13 09:40:00,240.0,240.69,240.0,240.61,17612.0,233.4474,234.1186,233.4474,234.0408,17612.0
2020-10-13 09:50:00,240.62,241.01,240.09,241.01,9347.0,234.0505,234.4298,233.535,234.4298,9347.0
2020-10-13 10:00:00,241.05,241.09,240.18,240.59,15680.0,234.4687,234.5077,233.6225,234.0213,15680.0
2020-10-13 10:10:00,240.56,240.84,240.04,240.79,10706.0,233.9921,234.2645,233.4863,234.2158,10706.0
2020-10-13 10:20:00,240.9,241.31,240.82,241.1,13924.0,234.3228,234.7216,234.245,234.5174,13924.0
2020-10-13 10:30:00,241.03,241.14,240.47,240.9,12057.0,234.4493,234.5563,233.9046,234.3228,12057.0
2020-10-13 10:40:00,241.0,241.07,240.65,240.88,5389.0,234.4201,234.4882,234.0797,234.3034,5389.0
2020-10-13 10:50:00,240.99,241.39,240.86,241.29,10425.0,234.4104,234.7995,234.2839,234.7022,10425.0
2020-10-13 11:00:00,241.39,241.51,241.1,241.51,6996.0,234.7995,234.9162,234.5174,234.9162,6996.0
2020-10-13 11:10:00,241.44,241.7,241.43,241.62,13312.0,234.8481,235.101,234.8384,235.0232,13312.0
2020-10-13 11:20:00,241.76,242.06,241.73,241.83,11484.0,235.1594,235.4512,235.1302,235.2275,11484.0
2020-10-13 11:30:00,241.82,242.17,241.77,242.06,12200.0,235.2177,235.5582,235.1691,235.4512,12200.0
2020-10-13 11:40:00,242.07,242.07,241.41,241.54,11552.0,235.4609,235.4609,234.8189,234.9454,11552.0
2020-10-13 11:50:00,241.52,241.78,241.5,241.56,44996.0,234.9259,235.1788,234.9065,234.9648,44996.0
2020-10-13 12:00:00,241.65,241.73,241.5,241.55,5601.0,235.0524,235.1302,234.9065,234.9551,5601.0
2020-10-13 12:10:00,241.11,241.12,240.73,240.95,34474.0,234.5271,234.5368,234.1575,234.3715,34474.0
2020-10-13 12:20:00,240.7,241.25,240.7,241.25,39115.0,234.1283,234.6633,234.1283,234.6633,39115.0
2020-10-13 12:30:00,241.14,241.29,241.0,241.0,2418.0,234.5563,234.7022,234.4201,234.4201,2418.0
2020-10-13 12:40:00,241.04,241.28,240.84,241.04,13151.0,234.459,234.6925,234.2645,234.459,13151.0
2020-10-13 12:50:00,241.04,241.29,240.94,241.18,13507.0,234.459,234.7022,234.3618,234.5952,13507.0
2020-10-13 13:00:00,241.14,241.14,240.16,240.16,9550.0,234.5563,234.5563,233.603,233.603,9550.0
2020-10-13 13:10:00,240.37,241.52,240.37,241.46,6994.0,233.8073,234.9259,233.8073,234.8676,6994.0
2020-10-13 13:20:00,241.34,241.43,240.66,240.94,16431.0,234.7508,234.8384,234.0894,234.3618,16431.0
2020-10-13 13:30:00,240.93,241.12,240.75,240.89,14506.0,234.352,234.5368,234.1769,234.3131,14506.0
2020-10-13 13:40:00,240.91,240.98,240.48,240.78,15673.0,234.3326,234.4007,233.9143,234.2061,15673.0
2020-10-13 13:50:00,240.78,240.79,239.69,239.9,21129.0,234.2061,234.2158,233.1459,233.3501,21129.0
2020-10-13 14:00:00,239.74,240.11,239.61,239.85,12113.0,233.1945,233.5544,233.0681,233.3015,12113.0
2020-10-13 14:10:00,239.78,240.39,239.69,240.38,18177.0,233.2334,233.8268,233.1459,233.817,18177.0
2020-10-13 14:20:00,240.32,240.43,239.99,240.0,6078.0,233.7587,233.8657,233.4377,233.4474,6078.0
2020-10-13 14:30:00,239.92,240.33,239.62,240.19,13130.0,233.3696,233.7684,233.0778,233.6322,13130.0
2020-10-13 14:40:00,240.16,240.41,239.94,240.1,8496.0,233.603,233.8462,233.3891,233.5447,8496.0
2020-10-13 14:50:00,240.09,240.48,239.99,240.35,12370.0,233.535,233.9143,233.4377,233.7879,12370.0
2020-10-13 15:00:00,240.29,240.72,240.29,240.59,14761.0,233.7295,234.1478,233.7295,234.0213,14761.0
2020-10-13 15:10:00,240.69,241.2,240.63,241.16,37659.0,234.1186,234.6147,234.0602,234.5757,37659.0
2020-10-13 15:20:00,241.16,241.5,241.08,241.32,19431.0,234.5757,234.9065,234.4979,234.7314,19431.0
2020-10-13 15:30:00,241.36,241.54,241.1,241.2,11910.0,234.7703,234.9454,234.5174,234.6147,11910.0
2020-10-13 15:40:00,241.26,241.41,240.92,240.94,11806.0,234.673,234.8189,234.3423,234.3618,11806.0
2020-10-13 15:50:00,240.92,241.0,240.37,240.37,18203.0,234.3423,234.4201,233.8073,233.8073,18203.0
2020-10-14 09:30:00,241.03,241.45,240.5,241.31,29464.0,234.4493,234.8578,233.9338,234.7216,29464.0
2020-10-14 09:40:00,241.39,241.72,241.26,241.58,29040.0,234.7995,235.1205,234.673,234.9843,29040.0
2020-10-14 09:50:00,241.5,241.58,241.32,241.48,533181.0,234.9065,234.9843,234.7314,234.887,533181.0
2020-10-14 10:00:00,241.51,241.57,240.9,241.24,13987.0,234.9162,234.9746,234.3228,234.6536,13987.0
2020-10-14 10:10:00,241.23,241.23,240.43,240.51,11039.0,234.6438,234.6438,233.8657,233.9435,11039.0
2020-10-14 10:20:00,240.59,240.65,239.85,239.95,19869.0,234.0213,234.0797,233.3015,233.3988,19869.0
2020-10-14 10:30:00,239.94,240.14,239.56,240.06,10025.0,233.3891,233.5836,233.0194,233.5058,10025.0
2020-10-14 10:40:00,240.14,240.61,240.14,240.42,10771.0,233.5836,234.0408,233.5836,233.8559,10771.0
2020-10-14 10:50:00,240.38,240.65,240.38,240.49,6651.0,233.817,234.0797,233.817,233.924,6651.0
2020-10-14 11:00:00,240.34,240.75,240.27,240.75,5473.0,233.7781,234.1769,233.71,234.1769,5473.0
2020-10-14 11:10:00,240.78,240.78,240.45,240.49,7917.0,234.2061,234.2061,233.8851,233.924,7917.0
2020-10-14 11:20:00,240.32,240.39,240.01,240.05,10227.0,233.7587,233.8268,233.4571,233.4961,10227.0
2020-10-14 11:30:00,239.94,240.09,239.8,239.86,4641.0,233.3891,233.535,233.2529,233.3112,4641.0
2020-10-14 11:40:00,239.77,239.95,239.0,239.21,15358.0,233.2237,233.3988,232.4747,232.679,15358.0
2020-10-14 11:50:00,239.2,239.2,238.28,238.4,16977.0,232.6693,232.6693,231.7744,231.8911,16977.0
2020-10-14 12:00:00,238.39,238.82,238.32,238.58,32857.0,231.8814,232.2996,231.8133,232.0662,32857.0
2020-10-14 12:10:00,238.3,238.31,237.56,237.56,26584.0,231.7938,231.8036,231.074,231.074,26584.0
2020-10-14 12:20:00,237.73,237.75,237.15,237.75,59096.0,231.2394,231.2588,230.6752,231.2588,59096.0
2020-10-14 12:30:00,237.59,238.01,237.51,237.52,10138.0,231.1032,231.5117,231.0254,231.0351,10138.0
2020-10-14 12:40:00,237.8,238.13,237.79,238.04,9199.0,231.3075,231.6285,231.2978,231.5409,9199.0
2020-10-14 12:50:00,237.95,238.29,237.71,238.03,8212.0,231.4534,231.7841,231.2199,231.5312,8212.0
2020-10-14 13:00:00,237.92,238.37,237.79,238.15,11103.0,231.4242,231.8619,231.2978,231.6479,11103.0
2020-10-14 13:10:00,238.11,238.3,237.97,238.03,10115.0,231.609,231.7938,231.4728,231.5312,10115.0
2020-10-14 13:20:00,238.07,238.16,237.9,237.93,17583.0,231.5701,231.6577,231.4048,231.4339,17583.0
2020-10-14 13:30:00,237.92,237.94,237.42,237.8,16109.0,231.4242,231.4437,230.9379,231.3075,16109.0
2020-10-14 13:40:00,237.85,238.31,237.85,238.31,13958.0,231.3561,231.8036,231.3561,231.8036,13958.0
2020-10-14 13:50:00,238.33,238.49,238.21,238.49,6278.0,231.823,231.9786,231.7063,231.9786,6278.0
2020-10-14 14:00:00,238.47,238.85,238.33,238.72,7324.0,231.9592,232.3288,231.823,232.2024,7324.0
2020-10-14 14:10:00,238.75,239.03,238.68,238.71,13874.0,232.2315,232.5039,232.1635,232.1926,13874.0
2020-10-14 14:20:00,238.66,238.76,238.21,238.36,11315.0,232.144,232.2413,231.7063,231.8522,11315.0
2020-10-14 14:30:00,238.37,238.45,237.82,237.83,13819.0,231.8619,231.9397,231.3269,231.3367,13819.0
2020-10-14 14:40:00,237.89,238.36,237.89,238.33,5322.0,231.395,231.8522,231.395,231.823,5322.0
2020-10-14 14:50:00,238.25,238.62,238.11,238.55,4104.0,231.7452,232.1051,231.609,232.037,4104.0
2020-10-14 15:00:00,238.56,239.1,238.4,238.97,16434.0,232.0467,232.572,231.8911,232.4455,16434.0
2020-10-14 15:10:00,239.06,239.41,239.06,239.21,6224.0,232.5331,232.8735,232.5331,232.679,6224.0
2020-10-14 15:20:00,239.19,239.33,238.84,239.0,4034.0,232.6595,232.7957,232.3191,232.4747,4034.0
2020-10-14 15:30:00,238.96,239.53,238.96,239.02,28074.0,232.4358,232.9902,232.4358,232.4942,28074.0
2020-10-14 15:40:00,239.18,239.39,238.86,238.94,16253.0,232.6498,232.8541,232.3385,232.4164,16253.0
2020-10-14 15:50:00,239.0,239.24,238.42,238.43,11811.0,232.4747,232.7082,231.9106,231.9203,11811.0
2020-10-15 09:30:00,234.85,235.97,234.29,235.71,92438.0,228.438,229.5274,227.8933,229.2745,92438.0
2020-10-15 09:40:00,235.66,236.33,235.54,236.15,54247.0,229.2259,229.8776,229.1092,229.7025,54247.0
2020-10-15 09:50:00,236.1,236.73,236.06,236.7,38157.0,229.6539,230.2667,229.615,230.2375,38157.0
2020-10-15 10:00:00,236.63,236.74,235.86,235.86,13972.0,230.1694,230.2764,229.4204,229.4204,13972.0
2020-10-15 10:10:00,235.8,236.19,235.43,235.95,90020.0,229.3621,229.7414,229.0022,229.508,90020.0
2020-10-15 10:20:00,236.1,236.14,235.43,235.51,143570.0,229.6539,229.6928,229.0022,229.08,143570.0
2020-10-15 10:30:00,235.51,235.51,234.7,234.77,12803.0,229.08,229.08,228.2921,228.3602,12803.0
2020-10-15 10:40:00,234.89,235.13,234.54,235.05,19212.0,228.4769,228.7104,228.1365,228.6326,19212.0
2020-10-15 10:50:00,235.02,235.51,234.99,235.43,8032.0,228.6034,229.08,228.5742,229.0022,8032.0
2020-10-15 11:00:00,235.38,235.82,235.02,235.82,7670.0,228.9536,229.3815,228.6034,229.3815,7670.0
2020-10-15 11:10:00,235.73,236.41,235.72,236.41,6156.0,229.294,229.9554,229.2843,229.9554,6156.0
2020-10-15 11:20:00,236.25,236.44,235.97,235.99,7612.0,229.7998,229.9846,229.5274,229.5469,7612.0
2020-10-15 11:30:00,236.05,236.5,236.03,236.5,5916.0,229.6053,230.043,229.5858,230.043,5916.0
2020-10-15 11:40:00,236.52,236.66,236.38,236.38,6721.0,230.0624,230.1986,229.9263,229.9263,6721.0
2020-10-15 11:50:00,236.37,236.57,235.96,236.1,8409.0,229.9165,230.1111,229.5177,229.6539,8409.0
2020-10-15 12:00:00,236.07,236.35,236.07,236.09,15738.0,229.6247,229.8971,229.6247,229.6442,15738.0
2020-10-15 12:10:00,236.08,236.08,235.85,236.02,4612.0,229.6344,229.6344,229.4107,229.5761,4612.0
2020-10-15 12:20:00,236.0,236.0,235.65,235.71,4501.0,229.5566,229.5566,229.2162,229.2745,4501.0
2020-10-15 12:30:00,235.86,235.86,235.46,235.73,4171.0,229.4204,229.4204,229.0314,229.294,4171.0
2020-10-15 12:40:00,235.67,235.88,235.32,235.62,10074.0,229.2356,229.4399,228.8952,229.187,10074.0
2020-10-15 12:50:00,235.7,236.04,235.7,235.91,17920.0,229.2648,229.5955,229.2648,229.4691,17920.0
2020-10-15 13:00:00,235.96,236.12,235.96,236.03,24258.0,229.5177,229.6733,229.5177,229.5858,24258.0
2020-10-15 13:10:00,236.07,236.31,235.77,236.0,6232.0,229.6247,229.8582,229.3329,229.5566,6232.0
2020-10-15 13:20:00,235.87,236.03,235.81,235.89,9415.0,229.4302,229.5858,229.3718,229.4496,9415.0
2020-10-15 13:30:00,235.86,236.35,235.72,236.34,11469.0,229.4204,229.8971,229.2843,229.8873,11469.0
2020-10-15 13:40:00,236.38,236.71,236.38,236.39,7202.0,229.9263,230.2472,229.9263,229.936,7202.0
2020-10-15 13:50:00,236.43,236.56,236.38,236.49,11683.0,229.9749,230.1013,229.9263,230.0332,11683.0
2020-10-15 14:00:00,236.63,236.88,236.6,236.81,9510.0,230.1694,230.4126,230.1402,230.3445,9510.0
2020-10-15 14:10:00,236.81,236.84,236.63,236.8,11702.0,230.3445,230.3737,230.1694,230.3348,11702.0
2020-10-15 14:20:00,236.83,236.83,236.63,236.83,8278.0,230.364,230.364,230.1694,230.364,8278.0
2020-10-15 14:30:00,236.74,236.91,236.47,236.49,7659.0,230.2764,230.4418,230.0138,230.0332,7659.0
2020-10-15 14:40:00,236.46,236.57,236.25,236.3,5436.0,230.0041,230.1111,229.7998,229.8484,5436.0
2020-10-15 14:50:00,236.35,236.85,236.35,236.85,13106.0,229.8971,230.3834,229.8971,230.3834,13106.0
2020-10-15 15:00:00,236.77,237.11,236.76,237.06,10998.0,230.3056,230.6363,230.2959,230.5877,10998.0
2020-10-15 15:10:00,237.21,237.5,236.86,237.5,12883.0,230.7336,231.0157,230.3931,231.0157,12883.0
2020-10-15 15:20:00,237.45,237.74,237.41,237.7,11623.0,230.967,231.2491,230.9281,231.2102,11623.0
2020-10-15 15:30:00,237.46,237.73,237.45,237.55,8739.0,230.9768,231.2394,230.967,231.0643,8739.0
2020-10-15 15:40:00,237.59,237.86,237.25,237.31,20958.0,231.1032,231.3658,230.7725,230.8309,20958.0
2020-10-15 15:50:00,237.25,237.52,237.14,237.31,14255.0,230.7725,231.0351,230.6655,230.8309,14255.0
2020-10-16 09:30:00,238.65,238.84,238.22,238.48,28276.0,232.1343,232.3191,231.716,231.9689,28276.0
2020-10-16 09:40:00,238.46,238.87,238.46,238.71,11173.0,231.9495,232.3483,231.9495,232.1926,11173.0
2020-10-16 09:50:00,238.72,238.91,238.34,238.84,7054.0,232.2024,232.3872,231.8327,232.3191,7054.0
2020-10-16 10:00:00,238.92,239.39,238.92,239.32,24520.0,232.3969,232.8541,232.3969,232.786,24520.0
2020-10-16 10:10:00,239.32,239.78,239.19,239.75,8511.0,232.786,233.2334,232.6595,233.2042,8511.0
2020-10-16 10:20:00,239.83,240.01,239.81,239.91,11460.0,233.2821,233.4571,233.2626,233.3599,11460.0
2020-10-16 10:30:00,239.92,239.95,239.56,239.82,12704.0,233.3696,233.3988,233.0194,233.2723,12704.0
2020-10-16 10:40:00,239.9,239.9,238.91,238.92,12498.0,233.3501,233.3501,232.3872,232.3969,12498.0
2020-10-16 10:50:00,238.94,239.16,238.84,239.04,14557.0,232.4164,232.6304,232.3191,232.5136,14557.0
2020-10-16 11:00:00,238.97,238.97,238.39,238.47,72774.0,232.4455,232.4455,231.8814,231.9592,72774.0
2020-10-16 11:10:00,238.46,238.49,237.91,238.18,14672.0,231.9495,231.9786,231.4145,231.6771,14672.0
2020-10-16 11:20:00,238.14,238.17,237.46,237.98,5459.0,231.6382,231.6674,230.9768,231.4826,5459.0
2020-10-16 11:30:00,237.83,238.19,237.83,237.9,9218.0,231.3367,231.6868,231.3367,231.4048,9218.0
2020-10-16 11:40:00,237.84,238.33,237.82,238.32,10798.0,231.3464,231.823,231.3269,231.8133,10798.0
2020-10-16 11:50:00,238.27,238.4,238.23,238.37,3635.0,231.7646,231.8911,231.7257,231.8619,3635.0
2020-10-16 12:00:00,238.43,238.44,237.7,237.9,6170.0,231.9203,231.93,231.2102,231.4048,6170.0
2020-10-16 12:10:00,237.84,238.11,237.79,238.1,6942.0,231.3464,231.609,231.2978,231.5993,6942.0
2020-10-16 12:20:00,238.08,238.23,237.83,238.14,4756.0,231.5798,231.7257,231.3367,231.6382,4756.0
2020-10-16 12:30:00,238.13,238.14,237.55,237.68,5641.0,231.6285,231.6382,231.0643,231.1908,5641.0
2020-10-16 12:40:00,237.67,237.87,237.4,237.8,8035.0,231.181,231.3756,230.9184,231.3075,8035.0
2020-10-16 12:50:00,237.87,238.09,237.61,238.07,8900.0,231.3756,231.5896,231.1227,231.5701,8900.0
2020-10-16 13:00:00,238.03,238.19,237.95,238.19,8124.0,231.5312,231.6868,231.4534,231.6868,8124.0
2020-10-16 13:10:00,238.21,238.47,238.21,238.43,4457.0,231.7063,231.9592,231.7063,231.9203,4457.0
2020-10-16 13:20:00,238.44,238.51,238.25,238.34,4696.0,231.93,231.9981,231.7452,231.8327,4696.0
2020-10-16 13:30:00,238.32,238.46,238.16,238.33,15685.0,231.8133,231.9495,231.6577,231.823,15685.0
2020-10-16 13:40:00,238.43,238.47,238.19,238.47,6694.0,231.9203,231.9592,231.6868,231.9592,6694.0
2020-10-16 13:50:00,238.4,238.53,238.21,238.22,6374.0,231.8911,232.0176,231.7063,231.716,6374.0
2020-10-16 14:00:00,238.26,238.41,237.98,238.32,6920.0,231.7549,231.9008,231.4826,231.8133,6920.0
2020-10-16 14:10:00,238.26,238.52,238.26,238.36,4925.0,231.7549,232.0078,231.7549,231.8522,4925.0
2020-10-16 14:20:00,238.33,238.5,238.29,238.5,12377.0,231.823,231.9884,231.7841,231.9884,12377.0
2020-10-16 14:30:00,238.44,238.67,238.44,238.64,8004.0,231.93,232.1537,231.93,232.1245,8004.0
2020-10-16 14:40:00,238.59,238.6,238.38,238.46,8751.0,232.0759,232.0856,231.8716,231.9495,8751.0
2020-10-16 14:50:00,238.49,238.87,238.45,238.8,9333.0,231.9786,232.3483,231.9397,232.2802,9333.0
2020-10-16 15:00:00,238.82,238.85,238.22,238.26,14083.0,232.2996,232.3288,231.716,231.7549,14083.0
2020-10-16 15:10:00,238.31,238.33,237.91,238.03,9920.0,231.8036,231.823,231.4145,231.5312,9920.0
2020-10-16 15:20:00,238.03,238.05,237.76,237.92,7787.0,231.5312,231.5507,231.2686,231.4242,7787.0
2020-10-16 15:30:00,237.77,237.8,237.5,237.53,11542.0,231.2783,231.3075,231.0157,231.0449,11542.0
2020-10-16 15:40:00,237.41,237.51,237.27,237.42,35432.0,230.9281,231.0254,230.792,230.9379,35432.0
2020-10-16 15:50:00,237.21,237.23,236.25,236.46,26536.0,230.7336,230.753,229.7998,230.0041,26536.0
2020-10-19 09:30:00,237.86,238.56,237.45,238.44,30563.0,231.3658,232.0467,230.967,231.93,30563.0
2020-10-19 09:40:00,238.56,238.66,238.27,238.33,19824.0,232.0467,232.144,231.7646,231.823,19824.0
2020-10-19 09:50:00,238.34,238.34,237.45,237.45,12430.0,231.8327,231.8327,230.967,230.967,12430.0
2020-10-19 10:00:00,237.26,237.52,236.56,236.6,9219.0,230.7822,231.0351,230.1013,230.1402,9219.0
2020-10-19 10:10:00,236.56,237.08,236.26,236.98,22923.0,230.1013,230.6071,229.8095,230.5099,22923.0
2020-10-19 10:20:00,236.92,237.5,236.85,237.5,16907.0,230.4515,231.0157,230.3834,231.0157,16907.0
2020-10-19 10:30:00,237.39,237.42,235.97,236.0,12846.0,230.9087,230.9379,229.5274,229.5566,12846.0
2020-10-19 10:40:00,236.2,236.42,235.52,235.95,6073.0,229.7512,229.9652,229.0897,229.508,6073.0
2020-10-19 10:50:00,235.98,236.24,235.84,236.18,2668.0,229.5372,229.7901,229.401,229.7317,2668.0
2020-10-19 11:00:00,236.18,236.61,236.17,236.46,2564.0,229.7317,230.15,229.722,230.0041,2564.0
2020-10-19 11:10:00,236.48,236.86,236.46,236.5,10712.0,230.0235,230.3931,230.0041,230.043,10712.0
2020-10-19 11:20:00,236.43,236.43,235.58,236.08,14943.0,229.9749,229.9749,229.1481,229.6344,14943.0
2020-10-19 11:30:00,236.21,236.53,236.02,236.47,8575.0,229.7609,230.0722,229.5761,230.0138,8575.0
2020-10-19 11:40:00,236.47,236.65,236.02,236.06,7201.0,230.0138,230.1889,229.5761,229.615,7201.0
2020-10-19 11:50:00,236.09,236.17,235.83,235.89,11390.0,229.6442,229.722,229.3913,229.4496,11390.0
2020-10-19 12:00:00,235.8,236.25,235.53,235.97,12541.0,229.3621,229.7998,229.0995,229.5274,12541.0
2020-10-19 12:10:00,236.07,236.07,235.57,235.74,24347.0,229.6247,229.6247,229.1384,229.3037,24347.0
2020-10-19 12:20:00,235.77,235.77,235.34,235.69,11355.0,229.3329,229.3329,228.9146,229.2551,11355.0
2020-10-19 12:30:00,235.74,236.02,235.65,235.84,22029.0,229.3037,229.5761,229.2162,229.401,22029.0
2020-10-19 12:40:00,235.87,236.12,235.86,236.12,8123.0,229.4302,229.6733,229.4204,229.6733,8123.0
2020-10-19 12:50:00,236.07,236.17,235.94,235.97,25155.0,229.6247,229.722,229.4983,229.5274,25155.0
2020-10-19 13:00:00,236.11,236.15,235.68,235.83,5320.0,229.6636,229.7025,229.2454,229.3913,5320.0
2020-10-19 13:10:00,235.8,236.07,235.8,235.98,15280.0,229.3621,229.6247,229.3621,229.5372,15280.0
2020-10-19 13:20:00,236.1,236.17,235.76,235.87,6896.0,229.6539,229.722,229.3232,229.4302,6896.0
2020-10-19 13:30:00,235.84,235.9,235.47,235.53,16507.0,229.401,229.4594,229.0411,229.0995,16507.0
2020-10-19 13:40:00,235.56,235.56,234.73,234.92,7388.0,229.1286,229.1286,228.3213,228.5061,7388.0
2020-10-19 13:50:00,234.89,235.02,234.67,234.95,9445.0,228.4769,228.6034,228.2629,228.5353,9445.0
2020-10-19 14:00:00,234.83,234.92,234.56,234.76,9643.0,228.4186,228.5061,228.1559,228.3505,9643.0
2020-10-19 14:10:00,234.68,235.25,234.66,235.07,11565.0,228.2727,228.8271,228.2532,228.652,11565.0
2020-10-19 14:20:00,235.03,235.18,235.02,235.11,5849.0,228.6131,228.759,228.6034,228.6909,5849.0
2020-10-19 14:30:00,235.0,235.0,233.96,234.02,9927.0,228.5839,228.5839,227.5723,227.6307,9927.0
2020-10-19 14:40:00,234.09,234.17,233.5,233.56,12726.0,227.6988,227.7766,227.1249,227.1832,12726.0
2020-10-19 14:50:00,233.41,233.86,233.2,233.27,14880.0,227.0373,227.4751,226.8331,226.9012,14880.0
2020-10-19 15:00:00,233.09,233.12,232.39,232.61,16964.0,226.7261,226.7553,226.0452,226.2592,16964.0
2020-10-19 15:10:00,232.75,233.21,232.54,232.66,18611.0,226.3954,226.8428,226.1911,226.3078,18611.0
2020-10-19 15:20:00,232.5,232.72,232.15,232.56,16534.0,226.1522,226.3662,225.8117,226.2105,16534.0
2020-10-19 15:30:00,232.63,233.31,232.62,233.31,12739.0,226.2786,226.9401,226.2689,226.9401,12739.0
2020-10-19 15:40:00,233.21,233.33,232.72,232.87,14237.0,226.8428,226.9595,226.3662,226.5121,14237.0
2020-10-19 15:50:00,232.46,232.82,232.1,232.78,20224.0,226.1133,226.4634,225.7631,226.4245,20224.0
2020-10-20 09:30:00,233.6,234.2,233.17,233.49,206036.0,227.2222,227.8058,226.8039,227.1152,206036.0
2020-10-20 09:40:00,233.55,234.18,233.46,233.87,7294.0,227.1735,227.7863,227.086,227.4848,7294.0
2020-10-20 09:50:00,233.86,234.52,233.56,234.52,8691.0,227.4751,228.117,227.1832,228.117,8691.0
2020-10-20 10:00:00,234.5,234.92,234.3,234.72,6936.0,228.0976,228.5061,227.903,228.3116,6936.0
2020-10-20 10:10:00,234.73,234.96,234.63,234.64,5572.0,228.3213,228.545,228.224,228.2338,5572.0
2020-10-20 10:20:00,234.63,234.67,233.94,234.05,6711.0,228.224,228.2629,227.5529,227.6599,6711.0
2020-10-20 10:30:00,234.22,234.38,234.01,234.2,13547.0,227.8252,227.9809,227.621,227.8058,13547.0
2020-10-20 10:40:00,234.19,234.23,233.43,233.55,24678.0,227.796,227.835,227.0568,227.1735,24678.0
2020-10-20 10:50:00,233.64,233.78,233.26,233.27,12221.0,227.2611,227.3972,226.8914,226.9012,12221.0
2020-10-20 11:00:00,233.14,233.31,232.57,233.14,15073.0,226.7747,226.9401,226.2203,226.7747,15073.0
2020-10-20 11:10:00,233.06,233.6,233.05,233.56,14238.0,226.6969,227.2222,226.6872,227.1832,14238.0
2020-10-20 11:20:00,233.53,233.79,233.26,233.53,8179.0,227.1541,227.407,226.8914,227.1541,8179.0
2020-10-20 11:30:00,233.4,233.58,233.16,233.4,10698.0,227.0276,227.2027,226.7942,227.0276,10698.0
2020-10-20 11:40:00,233.39,233.83,233.22,233.77,12385.0,227.0179,227.4459,226.8525,227.3875,12385.0
2020-10-20 11:50:00,233.78,234.06,233.72,234.06,12110.0,227.3972,227.6696,227.3389,227.6696,12110.0
2020-10-20 12:00:00,234.08,234.35,233.97,234.07,13013.0,227.689,227.9517,227.582,227.6793,13013.0
2020-10-20 12:10:00,234.14,234.46,234.08,234.26,11980.0,227.7474,228.0587,227.689,227.8641,11980.0
2020-10-20 12:20:00,234.31,234.38,234.21,234.24,11218.0,227.9128,227.9809,227.8155,227.8447,11218.0
2020-10-20 12:30:00,234.28,235.06,234.04,234.8,15595.0,227.8836,228.6423,227.6501,228.3894,15595.0
2020-10-20 12:40:00,234.77,235.02,234.66,234.71,11925.0,228.3602,228.6034,228.2532,228.3018,11925.0
2020-10-20 12:50:00,234.66,234.66,234.31,234.61,9791.0,228.2532,228.2532,227.9128,228.2046,9791.0
2020-10-20 13:00:00,234.59,234.99,234.59,234.85,9111.0,228.1851,228.5742,228.1851,228.438,9111.0
2020-10-20 13:10:00,234.84,235.5,234.77,235.43,11763.0,228.4283,229.0703,228.3602,229.0022,11763.0
2020-10-20 13:20:00,235.39,235.76,235.24,235.65,17869.0,228.9633,229.3232,228.8174,229.2162,17869.0
2020-10-20 13:30:00,235.69,236.04,235.67,236.01,28418.0,229.2551,229.5955,229.2356,229.5664,28418.0
2020-10-20 13:40:00,236.03,236.1,235.78,236.08,10223.0,229.5858,229.6539,229.3426,229.6344,10223.0
2020-10-20 13:50:00,235.97,235.97,235.22,235.38,9501.0,229.5274,229.5274,228.7979,228.9536,9501.0
2020-10-20 14:00:00,235.42,235.56,235.0,235.32,11400.0,228.9925,229.1286,228.5839,228.8952,11400.0
2020-10-20 14:10:00,235.42,235.86,235.42,235.7,11888.0,228.9925,229.4204,228.9925,229.2648,11888.0
2020-10-20 14:20:00,235.75,235.79,235.21,235.21,7665.0,229.3135,229.3524,228.7882,228.7882,7665.0
2020-10-20 14:30:00,235.36,235.46,235.08,235.29,28012.0,228.9341,229.0314,228.6617,228.866,28012.0
2020-10-20 14:40:00,235.32,235.52,234.93,235.03,14616.0,228.8952,229.0897,228.5158,228.6131,14616.0
2020-10-20 14:50:00,234.96,235.04,234.8,234.89,9613.0,228.545,228.6228,228.3894,228.4769,9613.0
2020-10-20 15:00:00,234.9,235.3,233.95,233.95,22114.0,228.4867,228.8757,227.5626,227.5626,22114.0
2020-10-20 15:10:00,234.03,234.03,233.11,233.84,26859.0,227.6404,227.6404,226.7455,227.4556,26859.0
2020-10-20 15:20:00,233.82,234.12,233.63,234.12,21015.0,227.4361,227.728,227.2513,227.728,21015.0
2020-10-20 15:30:00,234.05,234.08,233.39,233.74,7942.0,227.6599,227.689,227.0179,227.3583,7942.0
2020-10-20 15:40:00,233.95,234.62,233.95,234.0,18176.0,227.5626,228.2143,227.5626,227.6112,18176.0
2020-10-20 15:50:00,234.0,234.28,233.56,233.56,43650.0,227.6112,227.8836,227.1832,227.1832,43650.0
2020-10-21 09:30:00,233.75,234.57,233.75,234.56,26607.0,227.3681,228.1657,227.3681,228.1559,26607.0
2020-10-21 09:40:00,234.88,235.63,234.82,235.39,11757.0,228.4672,229.1967,228.4088,228.9633,11757.0
2020-10-21 09:50:00,235.46,235.84,235.3,235.77,46548.0,229.0314,229.401,228.8757,229.3329,46548.0
2020-10-21 10:00:00,235.79,235.83,235.43,235.54,10948.0,229.3524,229.3913,229.0022,229.1092,10948.0
2020-10-21 10:10:00,235.59,235.9,235.49,235.64,9799.0,229.1578,229.4594,229.0606,229.2065,9799.0
2020-10-21 10:20:00,235.81,235.81,235.19,235.22,7476.0,229.3718,229.3718,228.7687,228.7979,7476.0
2020-10-21 10:30:00,235.4,235.4,234.9,234.98,6705.0,228.973,228.973,228.4867,228.5645,6705.0
2020-10-21 10:40:00,234.98,235.33,234.7,234.7,18368.0,228.5645,228.9049,228.2921,228.2921,18368.0
2020-10-21 10:50:00,234.68,234.81,234.33,234.33,17633.0,228.2727,228.3991,227.9322,227.9322,17633.0
2020-10-21 11:00:00,234.38,234.58,234.12,234.12,5634.0,227.9809,228.1754,227.728,227.728,5634.0
2020-10-21 11:10:00,234.07,234.08,233.11,233.19,9790.0,227.6793,227.689,226.7455,226.8233,9790.0
2020-10-21 11:20:00,233.19,233.74,233.0,233.71,11607.0,226.8233,227.3583,226.6385,227.3291,11607.0
2020-10-21 11:30:00,233.75,234.26,233.75,234.26,9371.0,227.3681,227.8641,227.3681,227.8641,9371.0
2020-10-21 11:40:00,234.29,234.36,234.09,234.33,17397.0,227.8933,227.9614,227.6988,227.9322,17397.0
2020-10-21 11:50:00,234.29,234.41,233.39,233.63,7551.0,227.8933,228.01,227.0179,227.2513,7551.0
2020-10-21 12:00:00,233.58,233.83,233.43,233.8,4917.0,227.2027,227.4459,227.0568,227.4167,4917.0
2020-10-21 12:10:00,233.71,233.73,233.27,233.54,9193.0,227.3291,227.3486,226.9012,227.1638,9193.0
2020-10-21 12:20:00,233.42,234.84,233.42,234.27,8975.0,227.0471,228.4283,227.0471,227.8739,8975.0
2020-10-21 12:30:00,234.26,234.26,233.36,233.57,16068.0,227.8641,227.8641,226.9887,227.193,16068.0
2020-10-21 12:40:00,233.53,233.55,233.14,233.14,4645.0,227.1541,227.1735,226.7747,226.7747,4645.0
2020-10-21 12:50:00,233.21,233.39,233.1,233.24,11297.0,226.8428,227.0179,226.7358,226.872,11297.0
2020-10-21 13:00:00,233.16,233.58,233.15,233.5,9139.0,226.7942,227.2027,226.7844,227.1249,9139.0
2020-10-21 13:10:00,233.49,233.98,233.49,233.93,7877.0,227.1152,227.5918,227.1152,227.5431,7877.0
2020-10-21 13:20:00,233.89,234.05,233.8,233.94,14923.0,227.5042,227.6599,227.4167,227.5529,14923.0
2020-10-21 13:30:00,234.02,234.2,233.62,233.63,19372.0,227.6307,227.8058,227.2416,227.2513,19372.0
2020-10-21 13:40:00,233.73,234.07,233.7,234.05,14354.0,227.3486,227.6793,227.3194,227.6599,14354.0
2020-10-21 13:50:00,234.15,234.36,233.84,233.84,7245.0,227.7571,227.9614,227.4556,227.4556,7245.0
2020-10-21 14:00:00,233.96,234.17,233.84,234.16,16808.0,227.5723,227.7766,227.4556,227.7669,16808.0
2020-10-21 14:10:00,234.15,234.34,234.08,234.11,5981.0,227.7571,227.9419,227.689,227.7182,5981.0
2020-10-21 14:20:00,234.03,234.66,233.94,234.58,9886.0,227.6404,228.2532,227.5529,228.1754,9886.0
2020-10-21 14:30:00,234.56,234.79,234.51,234.6,9071.0,228.1559,228.3797,228.1073,228.1948,9071.0
2020-10-21 14:40:00,234.7,234.95,234.63,234.91,5644.0,228.2921,228.5353,228.224,228.4964,5644.0
2020-10-21 14:50:00,234.9,235.15,234.82,235.09,4574.0,228.4867,228.7298,228.4088,228.6715,4574.0
2020-10-21 15:00:00,235.17,235.17,234.43,234.48,14003.0,228.7493,228.7493,228.0295,228.0781,14003.0
2020-10-21 15:10:00,234.42,234.6,234.31,234.42,15924.0,228.0198,228.1948,227.9128,228.0198,15924.0
2020-10-21 15:20:00,234.49,234.92,234.48,234.82,11111.0,228.0879,228.5061,228.0781,228.4088,11111.0
2020-10-21 15:30:00,234.82,234.93,234.31,234.37,11571.0,228.4088,228.5158,227.9128,227.9711,11571.0
2020-10-21 15:40:00,234.38,234.38,233.48,233.51,6836.0,227.9809,227.9809,227.1054,227.1346,6836.0
2020-10-21 15:50:00,233.63,233.84,233.28,233.28,10699.0,227.2513,227.4556,226.9109,226.9109,10699.0
2020-10-22 09:30:00,233.66,234.36,233.36,233.67,25404.0,227.2805,227.9614,226.9887,227.2902,25404.0
2020-10-22 09:40:00,233.79,234.05,233.52,233.53,6969.0,227.407,227.6599,227.1443,227.1541,6969.0
2020-10-22 09:50:00,233.57,233.92,233.49,233.63,15214.0,227.193,227.5334,227.1152,227.2513,15214.0
2020-10-22 10:00:00,233.62,233.62,233.12,233.15,2774.0,227.2416,227.2416,226.7553,226.7844,2774.0
2020-10-22 10:10:00,233.12,233.22,232.71,232.75,13580.0,226.7553,226.8525,226.3565,226.3954,13580.0
2020-10-22 10:20:00,232.64,232.64,231.9,232.17,5826.0,226.2884,226.2884,225.5686,225.8312,5826.0
2020-10-22 10:30:00,232.12,232.12,231.19,231.42,5479.0,225.7826,225.7826,224.878,225.1017,5479.0
2020-10-22 10:40:00,231.27,231.32,230.53,230.81,15665.0,224.9558,225.0044,224.236,224.5083,15665.0
2020-10-22 10:50:00,230.69,231.7,230.44,231.55,21103.0,224.3916,225.374,224.1484,225.2281,21103.0
2020-10-22 11:00:00,231.88,231.98,231.5,231.5,4196.0,225.5491,225.6464,225.1795,225.1795,4196.0
2020-10-22 11:10:00,231.44,232.39,231.43,232.13,6566.0,225.1211,226.0452,225.1114,225.7923,6566.0
2020-10-22 11:20:00,232.25,232.55,232.16,232.27,6290.0,225.909,226.2008,225.8215,225.9285,6290.0
2020-10-22 11:30:00,232.41,232.45,231.83,231.9,15959.0,226.0646,226.1035,225.5005,225.5686,15959.0
2020-10-22 11:40:00,232.02,232.3,231.89,232.18,4944.0,225.6853,225.9576,225.5588,225.8409,4944.0
2020-10-22 11:50:00,232.51,232.52,231.89,231.89,12474.0,226.1619,226.1716,225.5588,225.5588,12474.0
2020-10-22 12:00:00,231.86,232.01,231.61,232.01,5019.0,225.5297,225.6756,225.2865,225.6756,5019.0
2020-10-22 12:10:00,231.94,232.15,231.77,232.0,6131.0,225.6075,225.8117,225.4421,225.6658,6131.0
2020-10-22 12:20:00,231.97,231.97,231.69,231.79,7701.0,225.6367,225.6367,225.3643,225.4616,7701.0
2020-10-22 12:30:00,231.74,231.74,231.36,231.38,4367.0,225.4129,225.4129,225.0433,225.0628,4367.0
2020-10-22 12:40:00,231.48,232.0,231.26,232.0,7793.0,225.16,225.6658,224.946,225.6658,7793.0
2020-10-22 12:50:00,231.94,232.38,231.9,232.33,15426.0,225.6075,226.0355,225.5686,225.9868,15426.0
2020-10-22 13:00:00,232.32,232.63,232.22,232.63,4008.0,225.9771,226.2786,225.8798,226.2786,4008.0
2020-10-22 13:10:00,232.6,233.16,232.6,232.89,16037.0,226.2495,226.7942,226.2495,226.5315,16037.0
2020-10-22 13:20:00,232.83,233.02,232.76,232.96,12498.0,226.4732,226.658,226.4051,226.5996,12498.0
2020-10-22 13:30:00,232.98,233.02,232.8,232.88,4465.0,226.6191,226.658,226.444,226.5218,4465.0
2020-10-22 13:40:00,232.94,233.3,232.86,233.01,10488.0,226.5802,226.9303,226.5024,226.6483,10488.0
2020-10-22 13:50:00,233.05,233.5,232.98,233.31,12462.0,226.6872,227.1249,226.6191,226.9401,12462.0
2020-10-22 14:00:00,233.33,233.47,233.2,233.2,6731.0,226.9595,227.0957,226.8331,226.8331,6731.0
2020-10-22 14:10:00,233.22,233.67,233.18,233.55,18355.0,226.8525,227.2902,226.8136,227.1735,18355.0
2020-10-22 14:20:00,233.48,233.54,233.28,233.28,4287.0,227.1054,227.1638,226.9109,226.9109,4287.0
2020-10-22 14:30:00,233.16,233.53,233.11,233.27,6445.0,226.7942,227.1541,226.7455,226.9012,6445.0
2020-10-22 14:40:00,233.29,233.32,233.14,233.22,6650.0,226.9206,226.9498,226.7747,226.8525,6650.0
2020-10-22 14:50:00,233.2,233.38,233.14,233.24,7559.0,226.8331,227.0082,226.7747,226.872,7559.0
2020-10-22 15:00:00,233.19,233.19,232.76,232.85,18390.0,226.8233,226.8233,226.4051,226.4926,18390.0
2020-10-22 15:10:00,232.89,232.98,232.73,232.98,11157.0,226.5315,226.6191,226.3759,226.6191,11157.0
2020-10-22 15:20:00,233.01,233.39,232.97,233.36,17860.0,226.6483,227.0179,226.6094,226.9887,17860.0
2020-10-22 15:30:00,233.39,233.72,233.39,233.46,4551.0,227.0179,227.3389,227.0179,227.086,4551.0
2020-10-22 15:40:00,233.45,233.6,233.23,233.31,4226.0,227.0762,227.2222,226.8623,226.9401,4226.0
2020-10-22 15:50:00,233.45,233.45,232.82,233.1,21639.0,227.0762,227.0762,226.4634,226.7358,21639.0
2020-10-23 09:30:00,233.91,234.0,232.87,233.18,28372.0,227.5237,227.6112,226.5121,226.8136,28372.0
2020-10-23 09:40:00,233.15,233.21,232.73,232.88,8355.0,226.7844,226.8428,226.3759,226.5218,8355.0
2020-10-23 09:50:00,232.68,233.27,232.68,232.91,7665.0,226.3273,226.9012,226.3273,226.551,7665.0
2020-10-23 10:00:00,232.63,232.74,232.37,232.66,11110.0,226.2786,226.3856,226.0257,226.3078,11110.0
2020-10-23 10:10:00,232.77,233.3,232.52,233.3,5737.0,226.4148,226.9303,226.1716,226.9303,5737.0
2020-10-23 10:20:00,233.28,233.29,232.81,233.21,20984.0,226.9109,226.9206,226.4537,226.8428,20984.0
2020-10-23 10:30:00,233.06,233.39,232.88,232.98,9645.0,226.6969,227.0179,226.5218,226.6191,9645.0
2020-10-23 10:40:00,233.04,233.15,232.58,232.85,5859.0,226.6774,226.7844,226.23,226.4926,5859.0
2020-10-23 10:50:00,232.7,233.01,232.59,233.01,7008.0,226.3467,226.6483,226.2397,226.6483,7008.0
2020-10-23 11:00:00,233.04,233.34,232.94,233.33,8422.0,226.6774,226.9693,226.5802,226.9595,8422.0
2020-10-23 11:10:00,233.39,233.51,233.18,233.19,12301.0,227.0179,227.1346,226.8136,226.8233,12301.0
2020-10-23 11:20:00,233.29,233.3,232.57,232.73,9223.0,226.9206,226.9303,226.2203,226.3759,9223.0
2020-10-23 11:30:00,232.74,232.86,232.45,232.52,9523.0,226.3856,226.5024,226.1035,226.1716,9523.0
2020-10-23 11:40:00,232.33,232.73,232.08,232.12,28706.0,225.9868,226.3759,225.7437,225.7826,28706.0
2020-10-23 11:50:00,232.08,232.54,232.08,232.51,11548.0,225.7437,226.1911,225.7437,226.1619,11548.0
2020-10-23 12:00:00,232.5,232.78,232.35,232.73,6295.0,226.1522,226.4245,226.0063,226.3759,6295.0
2020-10-23 12:10:00,232.72,232.86,232.18,232.51,13180.0,226.3662,226.5024,225.8409,226.1619,13180.0
2020-10-23 12:20:00,232.16,232.41,232.05,232.41,13727.0,225.8215,226.0646,225.7145,226.0646,13727.0
2020-10-23 12:30:00,232.3,232.7,232.29,232.57,5873.0,225.9576,226.3467,225.9479,226.2203,5873.0
2020-10-23 12:40:00,232.73,232.85,232.61,232.78,9233.0,226.3759,226.4926,226.2592,226.4245,9233.0
2020-10-23 12:50:00,232.75,232.9,232.35,232.56,5809.0,226.3954,226.5413,226.0063,226.2105,5809.0
2020-10-23 13:00:00,232.54,233.09,232.53,233.0,6447.0,226.1911,226.7261,226.1814,226.6385,6447.0
2020-10-23 13:10:00,232.94,233.15,232.87,233.03,4450.0,226.5802,226.7844,226.5121,226.6677,4450.0
2020-10-23 13:20:00,232.95,233.28,232.95,233.2,11740.0,226.5899,226.9109,226.5899,226.8331,11740.0
2020-10-23 13:30:00,233.24,233.31,233.02,233.15,4042.0,226.872,226.9401,226.658,226.7844,4042.0
2020-10-23 13:40:00,233.15,233.15,232.98,233.15,10897.0,226.7844,226.7844,226.6191,226.7844,10897.0
2020-10-23 13:50:00,233.25,233.29,233.15,233.16,7746.0,226.8817,226.9206,226.7844,226.7942,7746.0
2020-10-23 14:00:00,233.16,233.53,233.15,233.47,14423.0,226.7942,227.1541,226.7844,227.0957,14423.0
2020-10-23 14:10:00,233.46,233.59,233.32,233.53,9112.0,227.086,227.2124,226.9498,227.1541,9112.0
2020-10-23 14:20:00,233.52,233.64,233.41,233.63,18720.0,227.1443,227.2611,227.0373,227.2513,18720.0
2020-10-23 14:30:00,233.61,233.68,233.45,233.53,10226.0,227.2319,227.3,227.0762,227.1541,10226.0
2020-10-23 14:40:00,233.52,233.52,233.36,233.48,12023.0,227.1443,227.1443,226.9887,227.1054,12023.0
2020-10-23 14:50:00,233.5,233.62,233.19,233.25,16056.0,227.1249,227.2416,226.8233,226.8817,16056.0
2020-10-23 15:00:00,233.32,233.49,233.26,233.48,16551.0,226.9498,227.1152,226.8914,227.1054,16551.0
2020-10-23 15:10:00,233.49,233.75,233.47,233.72,10899.0,227.1152,227.3681,227.0957,227.3389,10899.0
2020-10-23 15:20:00,233.78,233.78,233.62,233.63,9544.0,227.3972,227.3972,227.2416,227.2513,9544.0
2020-10-23 15:30:00,233.59,233.69,233.48,233.68,21774.0,227.2124,227.3097,227.1054,227.3,21774.0
2020-10-23 15:40:00,233.77,234.12,233.75,234.03,7378.0,227.3875,227.728,227.3681,227.6404,7378.0
2020-10-23 15:50:00,234.02,234.28,233.96,234.26,14497.0,227.6307,227.8836,227.5723,227.8641,14497.0
2020-10-26 09:30:00,232.14,233.33,232.14,233.17,48281.0,225.802,226.9595,225.802,226.8039,48281.0
2020-10-26 09:40:00,233.34,233.48,232.76,233.0,9582.0,226.9693,227.1054,226.4051,226.6385,9582.0
2020-10-26 09:50:00,233.04,233.69,233.02,233.56,9623.0,226.6774,227.3097,226.658,227.1832,9623.0
2020-10-26 10:00:00,233.52,234.0,233.32,233.72,6785.0,227.1443,227.6112,226.9498,227.3389,6785.0
2020-10-26 10:10:00,233.69,233.72,233.33,233.56,11878.0,227.3097,227.3389,226.9595,227.1832,11878.0
2020-10-26 10:20:00,233.66,233.8,232.62,232.63,11300.0,227.2805,227.4167,226.2689,226.2786,11300.0
2020-10-26 10:30:00,232.43,232.55,231.86,232.3,12918.0,226.0841,226.2008,225.5297,225.9576,12918.0
2020-10-26 10:40:00,232.24,232.36,231.55,231.72,18883.0,225.8993,226.016,225.2281,225.3935,18883.0
2020-10-26 10:50:00,231.53,231.61,230.97,231.01,19499.0,225.2087,225.2865,224.664,224.7029,19499.0
2020-10-26 11:00:00,230.96,230.96,230.22,230.49,21251.0,224.6542,224.6542,223.9344,224.1971,21251.0
2020-10-26 11:10:00,230.48,230.65,229.78,229.91,17593.0,224.1873,224.3527,223.5064,223.6329,17593.0
2020-10-26 11:20:00,229.83,230.37,229.83,230.09,14789.0,223.5551,224.0803,223.5551,223.808,14789.0
2020-10-26 11:30:00,230.07,230.17,229.47,230.0,16788.0,223.7885,223.8858,223.2049,223.7204,16788.0
2020-10-26 11:40:00,229.98,230.2,229.53,230.11,9666.0,223.701,223.915,223.2633,223.8274,9666.0
2020-10-26 11:50:00,230.01,230.5,229.82,230.0,12704.0,223.7302,224.2068,223.5454,223.7204,12704.0
2020-10-26 12:00:00,230.0,230.2,229.82,230.05,15639.0,223.7204,223.915,223.5454,223.7691,15639.0
2020-10-26 12:10:00,230.01,230.28,230.0,230.22,13773.0,223.7302,223.9928,223.7204,223.9344,13773.0
2020-10-26 12:20:00,230.17,230.38,230.0,230.16,13336.0,223.8858,224.0901,223.7204,223.8761,13336.0
2020-10-26 12:30:00,230.02,230.02,229.27,229.3,9941.0,223.7399,223.7399,223.0104,223.0396,9941.0
2020-10-26 12:40:00,229.46,229.46,228.87,228.87,10274.0,223.1952,223.1952,222.6213,222.6213,10274.0
2020-10-26 12:50:00,228.92,229.07,228.74,228.83,13847.0,222.6699,222.8158,222.4948,222.5824,13847.0
2020-10-26 13:00:00,228.84,228.9,228.49,228.64,11413.0,222.5921,222.6505,222.2517,222.3976,11413.0
2020-10-26 13:10:00,228.82,228.85,228.28,228.29,13029.0,222.5727,222.6018,222.0474,222.0571,13029.0
2020-10-26 13:20:00,228.34,228.49,227.82,227.84,25736.0,222.1058,222.2517,221.6,221.6194,25736.0
2020-10-26 13:30:00,227.76,227.76,227.44,227.72,12264.0,221.5416,221.5416,221.2303,221.5027,12264.0
2020-10-26 13:40:00,227.85,228.24,227.77,228.24,11030.0,221.6291,222.0085,221.5513,222.0085,11030.0
2020-10-26 13:50:00,228.2,228.82,228.19,228.74,16160.0,221.9696,222.5727,221.9599,222.4948,16160.0
2020-10-26 14:00:00,228.8,229.13,228.63,228.99,10911.0,222.5532,222.8742,222.3878,222.738,10911.0
2020-10-26 14:10:00,228.99,229.21,228.83,229.1,18786.0,222.738,222.952,222.5824,222.845,18786.0
2020-10-26 14:20:00,229.03,229.58,228.96,229.53,16670.0,222.7769,223.3119,222.7088,223.2633,16670.0
2020-10-26 14:30:00,229.55,229.69,229.26,229.4,18188.0,223.2827,223.4189,223.0006,223.1368,18188.0
2020-10-26 14:40:00,229.44,229.57,228.99,229.04,6197.0,223.1757,223.3022,222.738,222.7867,6197.0
2020-10-26 14:50:00,229.03,229.65,229.03,229.5,33012.0,222.7769,223.38,222.7769,223.2341,33012.0
2020-10-26 15:00:00,229.39,229.77,228.95,228.96,12911.0,223.1271,223.4967,222.6991,222.7088,12911.0
2020-10-26 15:10:00,229.16,229.42,228.94,229.12,14123.0,222.9034,223.1563,222.6894,222.8645,14123.0
2020-10-26 15:20:00,229.43,229.57,229.24,229.55,8454.0,223.166,223.3022,222.9812,223.2827,8454.0
2020-10-26 15:30:00,229.59,229.9,229.3,229.62,15054.0,223.3216,223.6232,223.0396,223.3508,15054.0
2020-10-26 15:40:00,229.61,229.81,228.95,228.99,21467.0,223.3411,223.5356,222.6991,222.738,21467.0
2020-10-26 15:50:00,229.03,230.24,229.03,230.17,18028.0,222.7769,223.9539,222.7769,223.8858,18028.0
2020-10-27 09:30:00,231.33,231.68,230.54,231.39,35844.0,225.0141,225.3546,224.2457,225.0725,35844.0
2020-10-27 09:40:00,231.27,231.82,230.89,231.01,10065.0,224.9558,225.4908,224.5861,224.7029,10065.0
2020-10-27 09:50:00,231.11,231.63,231.11,231.46,13349.0,224.8001,225.3059,224.8001,225.1406,13349.0
2020-10-27 10:00:00,231.59,231.63,230.88,231.45,12253.0,225.267,225.3059,224.5764,225.1309,12253.0
2020-10-27 10:10:00,231.44,231.46,230.58,230.58,11460.0,225.1211,225.1406,224.2846,224.2846,11460.0
2020-10-27 10:20:00,230.59,230.69,230.2,230.44,7435.0,224.2943,224.3916,223.915,224.1484,7435.0
2020-10-27 10:30:00,230.53,231.2,230.5,231.08,12441.0,224.236,224.8877,224.2068,224.771,12441.0
2020-10-27 10:40:00,231.09,231.64,230.72,231.63,19252.0,224.7807,225.3157,224.4208,225.3059,19252.0
2020-10-27 10:50:00,231.62,231.63,231.21,231.31,10061.0,225.2962,225.3059,224.8974,224.9947,10061.0
2020-10-27 11:00:00,231.12,231.41,231.12,231.4,4528.0,224.8099,225.0919,224.8099,225.0822,4528.0
2020-10-27 11:10:00,231.43,231.83,231.41,231.6,11225.0,225.1114,225.5005,225.0919,225.2768,11225.0
2020-10-27 11:20:00,231.6,231.79,231.27,231.28,7987.0,225.2768,225.4616,224.9558,224.9655,7987.0
2020-10-27 11:30:00,231.31,231.5,230.88,231.5,12469.0,224.9947,225.1795,224.5764,225.1795,12469.0
2020-10-27 11:40:00,231.6,231.61,231.43,231.44,10896.0,225.2768,225.2865,225.1114,225.1211,10896.0
2020-10-27 11:50:00,231.54,232.03,231.53,231.99,6745.0,225.2184,225.695,225.2087,225.6561,6745.0
2020-10-27 12:00:00,231.96,232.12,231.87,231.92,3588.0,225.6269,225.7826,225.5394,225.588,3588.0
2020-10-27 12:10:00,231.99,231.99,231.52,231.6,6527.0,225.6561,225.6561,225.1989,225.2768,6527.0
2020-10-27 12:20:00,231.82,231.86,231.49,231.5,5938.0,225.4908,225.5297,225.1698,225.1795,5938.0
2020-10-27 12:30:00,231.37,231.41,231.17,231.37,2846.0,225.053,225.0919,224.8585,225.053,2846.0
2020-10-27 12:40:00,231.65,231.69,231.18,231.33,16189.0,225.3254,225.3643,224.8682,225.0141,16189.0
2020-10-27 12:50:00,231.3,231.6,231.22,231.6,4934.0,224.9849,225.2768,224.9071,225.2768,4934.0
2020-10-27 13:00:00,231.48,231.74,231.48,231.53,9524.0,225.16,225.4129,225.16,225.2087,9524.0
2020-10-27 13:10:00,231.59,231.59,231.26,231.28,4204.0,225.267,225.267,224.946,224.9655,4204.0
2020-10-27 13:20:00,231.35,231.83,231.31,231.83,20495.0,225.0336,225.5005,224.9947,225.5005,20495.0
2020-10-27 13:30:00,231.69,232.15,231.69,232.11,13667.0,225.3643,225.8117,225.3643,225.7728,13667.0
2020-10-27 13:40:00,232.05,232.21,231.98,232.15,13357.0,225.7145,225.8701,225.6464,225.8117,13357.0
2020-10-27 13:50:00,232.21,232.28,231.87,232.01,11427.0,225.8701,225.9382,225.5394,225.6756,11427.0
2020-10-27 14:00:00,232.01,232.01,231.77,231.8,14691.0,225.6756,225.6756,225.4421,225.4713,14691.0
2020-10-27 14:10:00,231.84,231.87,231.37,231.37,17172.0,225.5102,225.5394,225.053,225.053,17172.0
2020-10-27 14:20:00,231.33,231.77,231.33,231.69,35777.0,225.0141,225.4421,225.0141,225.3643,35777.0
2020-10-27 14:30:00,231.72,231.72,231.4,231.4,9588.0,225.3935,225.3935,225.0822,225.0822,9588.0
2020-10-27 14:40:00,231.47,231.56,230.98,231.42,11865.0,225.1503,225.2378,224.6737,225.1017,11865.0
2020-10-27 14:50:00,231.36,231.49,231.23,231.33,14052.0,225.0433,225.1698,224.9169,225.0141,14052.0
2020-10-27 15:00:00,231.32,231.52,231.0,231.05,12069.0,225.0044,225.1989,224.6931,224.7418,12069.0
2020-10-27 15:10:00,231.14,231.33,231.09,231.33,19974.0,224.8293,225.0141,224.7807,225.0141,19974.0
2020-10-27 15:20:00,231.3,231.8,231.26,231.8,14870.0,224.9849,225.4713,224.946,225.4713,14870.0
2020-10-27 15:30:00,231.76,232.09,231.74,232.07,11313.0,225.4324,225.7534,225.4129,225.7339,11313.0
2020-10-27 15:40:00,232.07,232.27,231.82,231.82,11526.0,225.7339,225.9285,225.4908,225.4908,11526.0
2020-10-27 15:50:00,231.85,231.99,231.59,231.69,11729.0,225.5199,225.6561,225.267,225.3643,11729.0
2020-10-28 09:30:00,227.58,227.8,226.5,226.92,74139.0,221.3665,221.5805,220.316,220.7245,74139.0
2020-10-28 09:40:00,226.91,226.91,226.32,226.51,18778.0,220.7148,220.7148,220.1409,220.3257,18778.0
2020-10-28 09:50:00,226.39,226.39,225.17,225.86,22604.0,220.209,220.209,219.0223,219.6935,22604.0
2020-10-28 10:00:00,225.71,225.96,224.96,225.51,27370.0,219.5476,219.7907,218.818,219.353,27370.0
2020-10-28 10:10:00,225.48,225.64,224.36,224.37,21637.0,219.3238,219.4795,218.2344,218.2442,21637.0
2020-10-28 10:20:00,224.33,224.7,223.93,224.22,29780.0,218.2052,218.5651,217.8162,218.0982,29780.0
2020-10-28 10:30:00,224.18,225.06,224.03,224.62,26993.0,218.0593,218.9153,217.9134,218.4873,26993.0
2020-10-28 10:40:00,224.64,224.9,224.23,224.24,14223.0,218.5068,218.7597,218.108,218.1177,14223.0
2020-10-28 10:50:00,224.2,224.56,223.84,224.55,19300.0,218.0788,218.429,217.7286,218.4192,19300.0
2020-10-28 11:00:00,224.5,224.77,223.81,224.67,12914.0,218.3706,218.6332,217.6994,218.536,12914.0
2020-10-28 11:10:00,224.52,224.91,224.39,224.43,15431.0,218.3901,218.7694,218.2636,218.3025,15431.0
2020-10-28 11:20:00,224.5,224.59,224.0,224.08,17654.0,218.3706,218.4581,217.8843,217.9621,17654.0
2020-10-28 11:30:00,224.02,224.21,223.74,224.11,6557.0,217.9037,218.0885,217.6314,217.9913,6557.0
2020-10-28 11:40:00,224.05,224.78,223.94,224.56,21895.0,217.9329,218.643,217.8259,218.429,21895.0
2020-10-28 11:50:00,224.62,225.09,224.39,224.84,11230.0,218.4873,218.9445,218.2636,218.7013,11230.0
2020-10-28 12:00:00,224.81,225.13,224.67,224.96,32075.0,218.6721,218.9834,218.536,218.818,32075.0
2020-10-28 12:10:00,224.82,225.16,224.82,225.06,8073.0,218.6819,219.0126,218.6819,218.9153,8073.0
2020-10-28 12:20:00,225.05,225.05,224.37,224.42,12125.0,218.9056,218.9056,218.2442,218.2928,12125.0
2020-10-28 12:30:00,224.34,224.6,224.24,224.25,10169.0,218.215,218.4679,218.1177,218.1274,10169.0
2020-10-28 12:40:00,224.21,224.21,223.75,223.75,19602.0,218.0885,218.0885,217.6411,217.6411,19602.0
2020-10-28 12:50:00,223.73,224.17,223.6,223.93,8536.0,217.6216,218.0496,217.4952,217.8162,8536.0
2020-10-28 13:00:00,223.85,224.0,223.48,223.53,15116.0,217.7384,217.8843,217.3785,217.4271,15116.0
2020-10-28 13:10:00,223.5,223.53,223.07,223.46,9809.0,217.3979,217.4271,216.9796,217.359,9809.0
2020-10-28 13:20:00,223.32,223.84,223.19,223.84,24380.0,217.2228,217.7286,217.0964,217.7286,24380.0
2020-10-28 13:30:00,223.77,224.42,223.69,224.24,19838.0,217.6605,218.2928,217.5827,218.1177,19838.0
2020-10-28 13:40:00,224.28,224.36,223.97,224.23,15948.0,218.1566,218.2344,217.8551,218.108,15948.0
2020-10-28 13:50:00,224.21,224.44,224.15,224.44,12773.0,218.0885,218.3122,218.0302,218.3122,12773.0
2020-10-28 14:00:00,224.4,224.41,224.03,224.23,18935.0,218.2733,218.2831,217.9134,218.108,18935.0
2020-10-28 14:10:00,224.19,224.19,223.57,223.74,15974.0,218.0691,218.0691,217.466,217.6314,15974.0
2020-10-28 14:20:00,223.69,224.53,223.69,224.47,13923.0,217.5827,218.3998,217.5827,218.3414,13923.0
2020-10-28 14:30:00,224.68,224.69,223.89,223.93,29515.0,218.5457,218.5554,217.7773,217.8162,29515.0
2020-10-28 14:40:00,223.97,224.18,223.86,224.0,14766.0,217.8551,218.0593,217.7481,217.8843,14766.0
2020-10-28 14:50:00,223.99,224.51,223.56,224.41,20992.0,217.8745,218.3803,217.4563,218.2831,20992.0
2020-10-28 15:00:00,224.43,224.46,223.93,224.11,25532.0,218.3025,218.3317,217.8162,217.9913,25532.0
2020-10-28 15:10:00,224.11,224.33,223.84,224.04,15285.0,217.9913,218.2052,217.7286,217.9232,15285.0
2020-10-28 15:20:00,223.99,224.96,223.96,224.58,14679.0,217.8745,218.818,217.8453,218.4484,14679.0
2020-10-28 15:30:00,224.75,225.23,224.08,224.08,25415.0,218.6138,219.0807,217.9621,217.9621,25415.0
2020-10-28 15:40:00,224.18,224.4,223.66,223.76,26295.0,218.0593,218.2733,217.5535,217.6508,26295.0
2020-10-28 15:50:00,223.69,223.88,222.46,222.8,64627.0,217.5827,217.7675,216.3863,216.717,64627.0
2020-10-29 09:30:00,224.08,224.87,223.39,223.4,52980.0,217.9621,218.7305,217.2909,217.3006,52980.0
2020-10-29 09:40:00,223.58,224.05,223.01,223.77,24624.0,217.4757,217.9329,216.9213,217.6605,24624.0
2020-10-29 09:50:00,223.64,224.95,223.6,224.74,12885.0,217.5341,218.8083,217.4952,218.6041,12885.0
2020-10-29 10:00:00,224.67,225.3,224.44,224.92,21556.0,218.536,219.1488,218.3122,218.7791,21556.0
2020-10-29 10:10:00,225.16,225.16,224.26,224.91,10078.0,219.0126,219.0126,218.1372,218.7694,10078.0
2020-10-29 10:20:00,225.09,225.36,224.92,225.36,7347.0,218.9445,219.2071,218.7791,219.2071,7347.0
2020-10-29 10:30:00,225.39,225.46,224.83,225.35,13629.0,219.2363,219.3044,218.6916,219.1974,13629.0
2020-10-29 10:40:00,225.39,225.5,225.0,225.07,9153.0,219.2363,219.3433,218.857,218.925,9153.0
2020-10-29 10:50:00,225.17,225.29,224.75,225.18,15217.0,219.0223,219.139,218.6138,219.032,15217.0
2020-10-29 11:00:00,225.19,225.19,224.8,225.13,55771.0,219.0418,219.0418,218.6624,218.9834,55771.0
2020-10-29 11:10:00,225.05,225.76,225.02,225.71,10811.0,218.9056,219.5962,218.8764,219.5476,10811.0
2020-10-29 11:20:00,225.68,225.94,225.62,225.63,7326.0,219.5184,219.7713,219.46,219.4698,7326.0
2020-10-29 11:30:00,225.65,225.65,225.33,225.56,7620.0,219.4892,219.4892,219.1779,219.4017,7620.0
2020-10-29 11:40:00,225.58,225.67,225.01,225.18,10721.0,219.4211,219.5087,218.8667,219.032,10721.0
2020-10-29 11:50:00,225.13,225.49,224.64,224.86,26009.0,218.9834,219.3336,218.5068,218.7208,26009.0
2020-10-29 12:00:00,225.02,225.14,224.7,224.99,8597.0,218.8764,218.9931,218.5651,218.8472,8597.0
2020-10-29 12:10:00,224.96,225.45,224.91,225.44,7679.0,218.818,219.2947,218.7694,219.2849,7679.0
2020-10-29 12:20:00,225.36,225.52,225.26,225.45,17696.0,219.2071,219.3628,219.1099,219.2947,17696.0
2020-10-29 12:30:00,225.47,225.82,225.36,225.68,13083.0,219.3141,219.6546,219.2071,219.5184,13083.0
2020-10-29 12:40:00,225.74,225.78,225.55,225.77,8446.0,219.5767,219.6157,219.3919,219.6059,8446.0
2020-10-29 12:50:00,225.76,225.76,225.46,225.49,3313.0,219.5962,219.5962,219.3044,219.3336,3313.0
2020-10-29 13:00:00,225.47,225.7,225.24,225.27,6868.0,219.3141,219.5378,219.0904,219.1196,6868.0
2020-10-29 13:10:00,225.34,225.64,225.33,225.5,2536.0,219.1877,219.4795,219.1779,219.3433,2536.0
2020-10-29 13:20:00,225.63,226.27,225.56,226.27,8799.0,219.4698,220.0923,219.4017,220.0923,8799.0
2020-10-29 13:30:00,226.26,226.43,226.16,226.27,14493.0,220.0826,220.2479,219.9853,220.0923,14493.0
2020-10-29 13:40:00,226.27,226.51,226.23,226.25,18804.0,220.0923,220.3257,220.0534,220.0728,18804.0
2020-10-29 13:50:00,226.23,226.76,226.23,226.75,5410.0,220.0534,220.5689,220.0534,220.5592,5410.0
2020-10-29 14:00:00,226.72,227.23,226.72,227.11,18837.0,220.53,221.0261,220.53,220.9093,18837.0
2020-10-29 14:10:00,227.15,227.69,227.03,227.66,10427.0,220.9483,221.4735,220.8315,221.4443,10427.0
2020-10-29 14:20:00,227.61,227.96,227.44,227.96,23245.0,221.3957,221.7361,221.2303,221.7361,23245.0
2020-10-29 14:30:00,227.89,228.01,227.47,227.48,13804.0,221.668,221.7848,221.2595,221.2692,13804.0
2020-10-29 14:40:00,227.47,227.67,227.17,227.17,9020.0,221.2595,221.4541,220.9677,220.9677,9020.0
2020-10-29 14:50:00,227.06,227.3,226.93,227.09,21398.0,220.8607,221.0942,220.7343,220.8899,21398.0
2020-10-29 15:00:00,227.02,227.53,226.97,227.11,23285.0,220.8218,221.3179,220.7732,220.9093,23285.0
2020-10-29 15:10:00,227.1,227.2,226.47,226.98,10136.0,220.8996,220.9969,220.2868,220.7829,10136.0
2020-10-29 15:20:00,226.96,227.31,226.94,227.02,132350.0,220.7634,221.1039,220.744,220.8218,132350.0
2020-10-29 15:30:00,227.19,227.23,226.74,226.87,12895.0,220.9872,221.0261,220.5494,220.6759,12895.0
2020-10-29 15:40:00,226.84,227.55,226.84,227.41,11672.0,220.6467,221.3373,220.6467,221.2012,11672.0
2020-10-29 15:50:00,227.48,227.48,225.58,225.58,26396.0,221.2692,221.2692,219.4211,219.4211,26396.0
2020-10-30 09:30:00,224.1,224.86,223.8,224.38,36532.0,217.9815,218.7208,217.6897,218.2539,36532.0
2020-10-30 09:40:00,224.13,224.13,222.5,222.52,10056.0,218.0107,218.0107,216.4252,216.4447,10056.0
2020-10-30 09:50:00,222.3,223.23,222.21,222.88,12537.0,216.2307,217.1353,216.1431,216.7948,12537.0
2020-10-30 10:00:00,222.87,223.23,222.41,222.89,14658.0,216.7851,217.1353,216.3377,216.8046,14658.0
2020-10-30 10:10:00,222.73,222.73,221.51,221.94,16631.0,216.6489,216.6489,215.4622,215.8805,16631.0
2020-10-30 10:20:00,221.9,221.91,220.38,220.52,15688.0,215.8416,215.8513,214.3631,214.4993,15688.0
2020-10-30 10:30:00,220.58,220.94,219.93,220.53,32399.0,214.5576,214.9078,213.9254,214.509,32399.0
2020-10-30 10:40:00,220.43,220.43,219.33,219.47,19157.0,214.4117,214.4117,213.3418,213.4779,19157.0
2020-10-30 10:50:00,219.49,220.02,219.15,219.16,15108.0,213.4974,214.0129,213.1667,213.1764,15108.0
2020-10-30 11:00:00,219.26,220.37,219.26,219.61,15413.0,213.2737,214.3534,213.2737,213.6141,15413.0
2020-10-30 11:10:00,219.86,220.49,219.72,219.81,11166.0,213.8573,214.4701,213.7211,213.8087,11166.0
2020-10-30 11:20:00,219.78,219.92,219.38,219.61,22773.0,213.7795,213.9156,213.3904,213.6141,22773.0
2020-10-30 11:30:00,219.45,219.69,219.12,219.39,14692.0,213.4585,213.6919,213.1375,213.4001,14692.0
2020-10-30 11:40:00,219.28,219.56,219.1,219.55,7459.0,213.2931,213.5655,213.118,213.5558,7459.0
2020-10-30 11:50:00,219.67,219.67,219.37,219.6,13869.0,213.6725,213.6725,213.3807,213.6044,13869.0
2020-10-30 12:00:00,219.49,220.41,219.49,220.36,8177.0,213.4974,214.3923,213.4974,214.3436,8177.0
2020-10-30 12:10:00,220.34,221.04,220.18,221.03,6205.0,214.3242,215.0051,214.1686,214.9953,6205.0
2020-10-30 12:20:00,221.16,221.33,220.93,221.3,8799.0,215.1218,215.2872,214.8981,215.258,8799.0
2020-10-30 12:30:00,221.15,221.21,220.38,220.53,13311.0,215.1121,215.1704,214.3631,214.509,13311.0
2020-10-30 12:40:00,220.49,220.61,220.24,220.48,15755.0,214.4701,214.5868,214.2269,214.4604,15755.0
2020-10-30 12:50:00,220.22,220.32,219.94,220.03,23380.0,214.2075,214.3047,213.9351,214.0226,23380.0
2020-10-30 13:00:00,219.97,220.42,219.79,219.8,4295.0,213.9643,214.402,213.7892,213.7989,4295.0
2020-10-30 13:10:00,219.82,219.82,219.31,219.42,7577.0,213.8184,213.8184,213.3223,213.4293,7577.0
2020-10-30 13:20:00,219.36,219.69,219.25,219.57,16331.0,213.3709,213.6919,213.2639,213.5752,16331.0
2020-10-30 13:30:00,219.55,219.59,218.71,218.94,23548.0,213.5558,213.5947,212.7387,212.9624,23548.0
2020-10-30 13:40:00,219.08,219.29,218.83,219.14,19037.0,213.0986,213.3028,212.8554,213.1569,19037.0
2020-10-30 13:50:00,219.28,219.42,219.06,219.28,74842.0,213.2931,213.4293,213.0791,213.2931,74842.0
2020-10-30 14:00:00,219.23,219.92,218.98,219.9,15740.0,213.2445,213.9156,213.0013,213.8962,15740.0
2020-10-30 14:10:00,219.95,219.95,219.43,219.72,20495.0,213.9448,213.9448,213.439,213.7211,20495.0
2020-10-30 14:20:00,219.71,219.81,218.86,218.93,20167.0,213.7114,213.8087,212.8846,212.9527,20167.0
2020-10-30 14:30:00,218.82,219.17,218.5,219.05,20181.0,212.8457,213.1861,212.5344,213.0694,20181.0
2020-10-30 14:40:00,218.99,219.11,218.28,219.11,16959.0,213.011,213.1278,212.3204,213.1278,16959.0
2020-10-30 14:50:00,219.12,219.27,218.73,218.85,11562.0,213.1375,213.2834,212.7581,212.8749,11562.0
2020-10-30 15:00:00,218.93,219.08,218.51,218.64,31522.0,212.9527,213.0986,212.5441,212.6706,31522.0
2020-10-30 15:10:00,218.58,219.49,218.55,219.35,15878.0,212.6122,213.4974,212.5831,213.3612,15878.0
2020-10-30 15:20:00,219.44,219.59,219.0,219.03,22898.0,213.4488,213.5947,213.0208,213.0499,22898.0
2020-10-30 15:30:00,219.01,219.1,218.4,218.74,42568.0,213.0305,213.118,212.4371,212.7679,42568.0
2020-10-30 15:40:00,218.83,219.61,218.68,219.12,24671.0,212.8554,213.6141,212.7095,213.1375,24671.0
2020-10-30 15:50:00,219.13,220.76,218.95,220.76,108741.0,213.1472,214.7327,212.9721,214.7327,108741.0
2020-11-02 09:30:00,222.59,223.04,222.15,223.03,54798.0,216.5128,216.9505,216.0848,216.9407,54798.0
2020-11-02 09:40:00,223.16,223.34,222.76,223.3,23294.0,217.0672,217.2423,216.6781,217.2034,23294.0
2020-11-02 09:50:00,223.24,224.0,223.14,223.49,25943.0,217.145,217.8843,217.0477,217.3882,25943.0
2020-11-02 10:00:00,223.7,223.96,223.12,223.26,18527.0,217.5924,217.8453,217.0283,217.1645,18527.0
2020-11-02 10:10:00,223.22,224.34,223.2,224.25,20734.0,217.1256,218.215,217.1061,218.1274,20734.0
2020-11-02 10:20:00,224.21,224.26,223.61,223.72,15771.0,218.0885,218.1372,217.5049,217.6119,15771.0
2020-11-02 10:30:00,223.44,223.54,222.68,222.78,10603.0,217.3395,217.4368,216.6003,216.6976,10603.0
2020-11-02 10:40:00,222.81,222.87,222.43,222.78,12255.0,216.7267,216.7851,216.3571,216.6976,12255.0
2020-11-02 10:50:00,222.93,222.93,222.49,222.66,6053.0,216.8435,216.8435,216.4155,216.5808,6053.0
2020-11-02 11:00:00,222.45,222.75,222.3,222.52,9189.0,216.3766,216.6684,216.2307,216.4447,9189.0
2020-11-02 11:10:00,222.65,222.65,221.78,221.79,14913.0,216.5711,216.5711,215.7249,215.7346,14913.0
2020-11-02 11:20:00,221.61,222.0,221.58,221.75,10082.0,215.5595,215.9389,215.5303,215.6957,10082.0
2020-11-02 11:30:00,221.9,221.98,221.49,221.49,7639.0,215.8416,215.9194,215.4428,215.4428,7639.0
2020-11-02 11:40:00,221.79,222.33,221.7,222.31,4669.0,215.7346,216.2599,215.6471,216.2404,4669.0
2020-11-02 11:50:00,222.23,222.45,222.07,222.07,6452.0,216.1626,216.3766,216.0069,216.0069,6452.0
2020-11-02 12:00:00,221.86,222.0,221.64,221.93,5387.0,215.8027,215.9389,215.5887,215.8708,5387.0
2020-11-02 12:10:00,222.06,222.19,221.67,221.68,13269.0,215.9972,216.1237,215.6179,215.6276,13269.0
2020-11-02 12:20:00,221.62,221.98,221.51,221.96,4127.0,215.5692,215.9194,215.4622,215.9,4127.0
2020-11-02 12:30:00,221.99,222.0,221.28,221.3,17145.0,215.9291,215.9389,215.2385,215.258,17145.0
2020-11-02 12:40:00,221.34,221.34,220.57,220.68,16209.0,215.2969,215.2969,214.5479,214.6549,16209.0
2020-11-02 12:50:00,220.72,221.0,220.69,220.92,7073.0,214.6938,214.9662,214.6646,214.8883,7073.0
2020-11-02 13:00:00,220.91,220.91,220.37,220.37,4472.0,214.8786,214.8786,214.3534,214.3534,4472.0
2020-11-02 13:10:00,220.46,220.47,219.83,219.84,11463.0,214.4409,214.4506,213.8281,213.8378,11463.0
2020-11-02 13:20:00,219.95,220.2,219.73,220.19,14594.0,213.9448,214.188,213.7308,214.1783,14594.0
2020-11-02 13:30:00,220.34,220.42,220.01,220.01,11401.0,214.3242,214.402,214.0032,214.0032,11401.0
2020-11-02 13:40:00,220.2,220.43,219.98,219.98,5567.0,214.188,214.4117,213.974,213.974,5567.0
2020-11-02 13:50:00,219.91,219.91,219.27,219.4,8631.0,213.9059,213.9059,213.2834,213.4098,8631.0
2020-11-02 14:00:00,219.27,219.76,219.27,219.68,6608.0,213.2834,213.76,213.2834,213.6822,6608.0
2020-11-02 14:10:00,219.66,219.86,219.43,219.64,116577.0,213.6627,213.8573,213.439,213.6433,116577.0
2020-11-02 14:20:00,219.57,220.4,219.57,220.34,25690.0,213.5752,214.3825,213.5752,214.3242,25690.0
2020-11-02 14:30:00,220.4,220.53,220.15,220.42,12870.0,214.3825,214.509,214.1394,214.402,12870.0
2020-11-02 14:40:00,220.39,220.95,220.39,220.67,29214.0,214.3728,214.9175,214.3728,214.6452,29214.0
2020-11-02 14:50:00,220.74,220.76,220.29,220.51,29141.0,214.7133,214.7327,214.2755,214.4895,29141.0
2020-11-02 15:00:00,220.86,220.86,220.47,220.56,12330.0,214.83,214.83,214.4506,214.5382,12330.0
2020-11-02 15:10:00,220.53,221.27,220.53,221.19,11123.0,214.509,215.2288,214.509,215.151,11123.0
2020-11-02 15:20:00,221.22,221.35,220.85,221.05,11956.0,215.1802,215.3066,214.8203,215.0148,11956.0
2020-11-02 15:30:00,221.15,221.31,220.49,220.65,11179.0,215.1121,215.2677,214.4701,214.6257,11179.0
2020-11-02 15:40:00,220.67,220.95,220.33,220.89,18429.0,214.6452,214.9175,214.3145,214.8592,18429.0
2020-11-02 15:50:00,220.66,221.56,220.6,221.54,21033.0,214.6354,215.5109,214.5771,215.4914,21033.0
2020-11-03 09:30:00,223.37,223.49,222.55,223.19,47757.0,217.2715,217.3882,216.4738,217.0964,47757.0
2020-11-03 09:40:00,223.11,223.99,222.91,223.92,25916.0,217.0186,217.8745,216.824,217.8064,25916.0
2020-11-03 09:50:00,223.98,224.71,223.98,224.68,16382.0,217.8648,218.5749,217.8648,218.5457,16382.0
2020-11-03 10:00:00,224.78,225.55,224.76,225.54,19662.0,218.643,219.3919,218.6235,219.3822,19662.0
2020-11-03 10:10:00,225.63,226.63,225.36,226.63,25056.0,219.4698,220.4424,219.2071,220.4424,25056.0
2020-11-03 10:20:00,226.59,226.98,226.42,226.5,60742.0,220.4035,220.7829,220.2382,220.316,60742.0
2020-11-03 10:30:00,226.57,226.77,225.99,225.99,34500.0,220.3841,220.5786,219.8199,219.8199,34500.0
2020-11-03 10:40:00,225.94,226.53,225.84,226.53,30424.0,219.7713,220.3452,219.674,220.3452,30424.0
2020-11-03 10:50:00,226.59,226.89,226.06,226.82,18258.0,220.4035,220.6954,219.888,220.6273,18258.0
2020-11-03 11:00:00,226.96,227.17,226.54,226.77,32664.0,220.7634,220.9677,220.3549,220.5786,32664.0
2020-11-03 11:10:00,226.83,226.83,226.3,226.56,14502.0,220.637,220.637,220.1215,220.3744,14502.0
2020-11-03 11:20:00,226.63,226.82,226.45,226.46,18637.0,220.4424,220.6273,220.2674,220.2771,18637.0
2020-11-03 11:30:00,226.4,227.0,226.4,227.0,7149.0,220.2187,220.8023,220.2187,220.8023,7149.0
2020-11-03 11:40:00,226.95,226.96,226.6,226.64,22878.0,220.7537,220.7634,220.4133,220.4522,22878.0
2020-11-03 11:50:00,226.55,226.66,225.97,226.07,16396.0,220.3646,220.4716,219.8005,219.8977,16396.0
2020-11-03 12:00:00,226.14,226.29,225.8,225.9,13979.0,219.9658,220.1117,219.6351,219.7324,13979.0
2020-11-03 12:10:00,225.89,226.17,225.78,226.1,11664.0,219.7227,219.995,219.6157,219.9269,11664.0
2020-11-03 12:20:00,226.09,226.58,226.09,226.57,17090.0,219.9172,220.3938,219.9172,220.3841,17090.0
2020-11-03 12:30:00,226.52,226.57,226.28,226.28,5148.0,220.3355,220.3841,220.102,220.102,5148.0
2020-11-03 12:40:00,226.43,226.54,226.28,226.49,8659.0,220.2479,220.3549,220.102,220.3063,8659.0
2020-11-03 12:50:00,226.48,226.48,226.01,226.14,5457.0,220.2965,220.2965,219.8394,219.9658,5457.0
2020-11-03 13:00:00,226.13,226.41,226.13,226.25,5939.0,219.9561,220.2285,219.9561,220.0728,5939.0
2020-11-03 13:10:00,226.3,226.3,225.92,226.04,9118.0,220.1215,220.1215,219.7518,219.8686,9118.0
2020-11-03 13:20:00,225.93,226.11,225.83,225.89,9567.0,219.7616,219.9366,219.6643,219.7227,9567.0
2020-11-03 13:30:00,225.98,226.13,225.72,225.92,18176.0,219.8102,219.9561,219.5573,219.7518,18176.0
2020-11-03 13:40:00,225.65,226.04,225.53,225.54,8019.0,219.4892,219.8686,219.3725,219.3822,8019.0
2020-11-03 13:50:00,225.54,225.54,224.92,224.98,7726.0,219.3822,219.3822,218.7791,218.8375,7726.0
2020-11-03 14:00:00,224.97,225.31,224.97,225.03,8262.0,218.8278,219.1585,218.8278,218.8861,8262.0
2020-11-03 14:10:00,225.1,225.77,225.1,225.66,19076.0,218.9542,219.6059,218.9542,219.4989,19076.0
2020-11-03 14:20:00,225.71,225.86,225.42,225.43,33150.0,219.5476,219.6935,219.2655,219.2752,33150.0
2020-11-03 14:30:00,225.36,226.02,225.35,225.81,9845.0,219.2071,219.8491,219.1974,219.6448,9845.0
2020-11-03 14:40:00,225.92,226.15,225.85,226.15,11643.0,219.7518,219.9756,219.6837,219.9756,11643.0
2020-11-03 14:50:00,226.11,226.13,225.88,225.98,10906.0,219.9366,219.9561,219.7129,219.8102,10906.0
2020-11-03 15:00:00,225.9,225.97,225.3,225.36,21049.0,219.7324,219.8005,219.1488,219.2071,21049.0
2020-11-03 15:10:00,225.52,225.68,225.46,225.66,8375.0,219.3628,219.5184,219.3044,219.4989,8375.0
2020-11-03 15:20:00,225.69,226.18,225.43,226.18,13703.0,219.5281,220.0047,219.2752,220.0047,13703.0
2020-11-03 15:30:00,226.21,226.63,226.1,226.51,10915.0,220.0339,220.4424,219.9269,220.3257,10915.0
2020-11-03 15:40:00,226.6,226.94,226.42,226.61,24200.0,220.4133,220.744,220.2382,220.423,24200.0
2020-11-03 15:50:00,226.62,226.92,225.69,225.69,26394.0,220.4327,220.7245,219.5281,219.5281,26394.0
2020-11-04 09:30:00,231.68,232.99,231.22,231.4,77029.0,225.3546,226.6288,224.9071,225.0822,77029.0
2020-11-04 09:40:00,231.55,231.99,230.89,231.47,35094.0,225.2281,225.6561,224.5861,225.1503,35094.0
2020-11-04 09:50:00,231.39,232.42,230.98,232.42,29288.0,225.0725,226.0744,224.6737,226.0744,29288.0
2020-11-04 10:00:00,232.65,234.0,232.31,233.72,35996.0,226.2981,227.6112,225.9674,227.3389,35996.0
2020-11-04 10:10:00,233.76,234.87,233.6,234.66,38036.0,227.3778,228.4575,227.2222,228.2532,38036.0
2020-11-04 10:20:00,234.76,235.5,234.72,234.8,34620.0,228.3505,229.0703,228.3116,228.3894,34620.0
2020-11-04 10:30:00,234.85,234.95,233.83,233.9,43220.0,228.438,228.5353,227.4459,227.514,43220.0
2020-11-04 10:40:00,234.09,234.58,233.89,234.45,23899.0,227.6988,228.1754,227.5042,228.0489,23899.0
2020-11-04 10:50:00,234.46,235.05,234.25,235.04,22716.0,228.0587,228.6326,227.8544,228.6228,22716.0
2020-11-04 11:00:00,235.02,235.17,234.22,234.31,16040.0,228.6034,228.7493,227.8252,227.9128,16040.0
2020-11-04 11:10:00,234.3,234.35,233.95,234.29,20226.0,227.903,227.9517,227.5626,227.8933,20226.0
2020-11-04 11:20:00,234.31,235.01,234.3,234.87,10737.0,227.9128,228.5937,227.903,228.4575,10737.0
2020-11-04 11:30:00,234.97,235.36,234.92,235.2,13676.0,228.5547,228.9341,228.5061,228.7785,13676.0
2020-11-04 11:40:00,235.21,235.38,235.0,235.22,7622.0,228.7882,228.9536,228.5839,228.7979,7622.0
2020-11-04 11:50:00,235.32,235.93,235.19,235.79,17673.0,228.8952,229.4885,228.7687,229.3524,17673.0
2020-11-04 12:00:00,235.78,235.99,235.57,235.59,65341.0,229.3426,229.5469,229.1384,229.1578,65341.0
2020-11-04 12:10:00,235.66,236.17,235.55,236.05,9544.0,229.2259,229.722,229.1189,229.6053,9544.0
2020-11-04 12:20:00,235.98,236.59,235.98,236.22,13686.0,229.5372,230.1305,229.5372,229.7706,13686.0
2020-11-04 12:30:00,236.32,236.56,236.25,236.32,19375.0,229.8679,230.1013,229.7998,229.8679,19375.0
2020-11-04 12:40:00,236.34,236.57,236.26,236.3,12088.0,229.8873,230.1111,229.8095,229.8484,12088.0
2020-11-04 12:50:00,236.25,236.27,235.83,235.86,15724.0,229.7998,229.8193,229.3913,229.4204,15724.0
2020-11-04 13:00:00,235.88,235.94,235.18,235.33,17508.0,229.4399,229.4983,228.759,228.9049,17508.0
2020-11-04 13:10:00,235.37,235.58,235.15,235.34,9455.0,228.9438,229.1481,228.7298,228.9146,9455.0
2020-11-04 13:20:00,235.25,235.51,235.2,235.51,12502.0,228.8271,229.08,228.7785,229.08,12502.0
2020-11-04 13:30:00,235.3,236.06,235.3,235.92,14182.0,228.8757,229.615,228.8757,229.4788,14182.0
2020-11-04 13:40:00,235.93,235.99,234.82,235.02,19085.0,229.4885,229.5469,228.4088,228.6034,19085.0
2020-11-04 13:50:00,234.97,235.57,234.88,235.39,8241.0,228.5547,229.1384,228.4672,228.9633,8241.0
2020-11-04 14:00:00,235.26,235.69,235.18,235.56,10750.0,228.8368,229.2551,228.759,229.1286,10750.0
2020-11-04 14:10:00,235.6,235.74,235.23,235.36,11510.0,229.1675,229.3037,228.8076,228.9341,11510.0
2020-11-04 14:20:00,235.42,235.84,235.42,235.55,13283.0,228.9925,229.401,228.9925,229.1189,13283.0
2020-11-04 14:30:00,235.6,235.69,235.3,235.45,16753.0,229.1675,229.2551,228.8757,229.0216,16753.0
2020-11-04 14:40:00,235.3,235.43,234.83,235.27,14594.0,228.8757,229.0022,228.4186,228.8466,14594.0
2020-11-04 14:50:00,235.25,235.63,235.24,235.4,9120.0,228.8271,229.1967,228.8174,228.973,9120.0
2020-11-04 15:00:00,235.44,235.71,234.7,235.15,22177.0,229.0119,229.2745,228.2921,228.7298,22177.0
2020-11-04 15:10:00,235.03,235.03,234.35,234.36,16655.0,228.6131,228.6131,227.9517,227.9614,16655.0
2020-11-04 15:20:00,234.39,234.94,234.38,234.48,62635.0,227.9906,228.5256,227.9809,228.0781,62635.0
2020-11-04 15:30:00,234.49,234.9,234.27,234.55,19205.0,228.0879,228.4867,227.8739,228.1462,19205.0
2020-11-04 15:40:00,234.63,234.92,234.29,234.4,35448.0,228.224,228.5061,227.8933,228.0003,35448.0
2020-11-04 15:50:00,234.39,235.23,234.38,234.69,31833.0,227.9906,228.8076,227.9809,228.2824,31833.0
2020-11-05 09:30:00,239.71,239.8,238.63,239.7,111723.0,233.1653,233.2529,232.1148,233.1556,111723.0
2020-11-05 09:40:00,239.7,239.83,239.16,239.71,48930.0,233.1556,233.2821,232.6304,233.1653,48930.0
2020-11-05 09:50:00,239.72,240.22,239.68,239.8,43832.0,233.1751,233.6614,233.1362,233.2529,43832.0
2020-11-05 10:00:00,239.95,240.64,239.88,240.63,28930.0,233.3988,234.0699,233.3307,234.0602,28930.0
2020-11-05 10:10:00,240.68,240.95,240.2,240.93,24833.0,234.1089,234.3715,233.642,234.352,24833.0
2020-11-05 10:20:00,240.72,240.92,239.61,239.72,31326.0,234.1478,234.3423,233.0681,233.1751,31326.0
2020-11-05 10:30:00,239.58,240.25,239.48,239.72,24508.0,233.0389,233.6906,232.9416,233.1751,24508.0
2020-11-05 10:40:00,239.65,240.12,239.47,240.12,21425.0,233.107,233.5641,232.9319,233.5641,21425.0
2020-11-05 10:50:00,240.09,240.42,239.96,240.42,16213.0,233.535,233.8559,233.4085,233.8559,16213.0
2020-11-05 11:00:00,240.38,240.57,239.92,239.94,11031.0,233.817,234.0019,233.3696,233.3891,11031.0
2020-11-05 11:10:00,239.9,240.08,239.55,239.96,19652.0,233.3501,233.5252,233.0097,233.4085,19652.0
2020-11-05 11:20:00,239.95,240.28,239.8,240.09,15288.0,233.3988,233.7198,233.2529,233.535,15288.0
2020-11-05 11:30:00,240.31,240.31,239.61,239.68,20699.0,233.749,233.749,233.0681,233.1362,20699.0
2020-11-05 11:40:00,239.69,239.85,239.46,239.8,9778.0,233.1459,233.3015,232.9222,233.2529,9778.0
2020-11-05 11:50:00,239.75,239.79,239.35,239.41,13064.0,233.2042,233.2431,232.8152,232.8735,13064.0
2020-11-05 12:00:00,239.41,239.78,239.31,239.78,19674.0,232.8735,233.2334,232.7763,233.2334,19674.0
2020-11-05 12:10:00,239.8,239.92,239.14,239.18,10377.0,233.2529,233.3696,232.6109,232.6498,10377.0
2020-11-05 12:20:00,239.14,239.18,238.63,238.69,10490.0,232.6109,232.6498,232.1148,232.1732,10490.0
2020-11-05 12:30:00,238.73,239.11,238.44,239.02,6452.0,232.2121,232.5817,231.93,232.4942,6452.0
2020-11-05 12:40:00,239.08,239.36,238.92,239.32,6461.0,232.5525,232.8249,232.3969,232.786,6461.0
2020-11-05 12:50:00,239.4,239.59,239.38,239.53,8958.0,232.8638,233.0486,232.8443,232.9902,8958.0
2020-11-05 13:00:00,239.6,239.97,239.52,239.83,12163.0,233.0583,233.4182,232.9805,233.2821,12163.0
2020-11-05 13:10:00,239.94,240.0,239.66,239.77,6338.0,233.3891,233.4474,233.1167,233.2237,6338.0
2020-11-05 13:20:00,239.77,239.99,239.73,239.8,14053.0,233.2237,233.4377,233.1848,233.2529,14053.0
2020-11-05 13:30:00,239.85,239.85,239.62,239.81,20125.0,233.3015,233.3015,233.0778,233.2626,20125.0
2020-11-05 13:40:00,239.82,240.13,239.79,240.06,36127.0,233.2723,233.5739,233.2431,233.5058,36127.0
2020-11-05 13:50:00,240.05,240.15,239.87,239.97,11576.0,233.4961,233.5933,233.321,233.4182,11576.0
2020-11-05 14:00:00,239.96,240.32,239.87,240.06,13517.0,233.4085,233.7587,233.321,233.5058,13517.0
2020-11-05 14:10:00,240.09,240.19,239.98,240.13,12623.0,233.535,233.6322,233.428,233.5739,12623.0
2020-11-05 14:20:00,240.07,240.42,240.02,240.39,18195.0,233.5155,233.8559,233.4669,233.8268,18195.0
2020-11-05 14:30:00,240.37,240.56,240.08,240.32,13474.0,233.8073,233.9921,233.5252,233.7587,13474.0
2020-11-05 14:40:00,240.42,240.89,240.38,240.55,23189.0,233.8559,234.3131,233.817,233.9824,23189.0
2020-11-05 14:50:00,240.49,240.82,240.32,240.77,13667.0,233.924,234.245,233.7587,234.1964,13667.0
2020-11-05 15:00:00,240.74,240.83,240.42,240.53,20428.0,234.1672,234.2548,233.8559,233.9629,20428.0
2020-11-05 15:10:00,240.56,240.62,240.0,240.15,31337.0,233.9921,234.0505,233.4474,233.5933,31337.0
2020-11-05 15:20:00,240.14,240.44,240.09,240.34,19988.0,233.5836,233.8754,233.535,233.7781,19988.0
2020-11-05 15:30:00,240.35,240.35,239.43,239.6,23170.0,233.7879,233.7879,232.893,233.0583,23170.0
2020-11-05 15:40:00,239.69,239.91,239.17,239.6,18579.0,233.1459,233.3599,232.6401,233.0583,18579.0
2020-11-05 15:50:00,239.6,240.32,239.6,239.99,28271.0,233.0583,233.7587,233.0583,233.4377,28271.0
2020-11-06 09:30:00,239.76,239.76,237.52,237.52,54388.0,233.214,233.214,231.0351,231.0351,54388.0
2020-11-06 09:40:00,237.34,238.04,237.34,237.73,27316.0,230.86,231.5409,230.86,231.2394,27316.0
2020-11-06 09:50:00,237.61,237.92,236.92,237.2,20020.0,231.1227,231.4242,230.4515,230.7239,20020.0
2020-11-06 10:00:00,237.22,238.32,237.21,238.21,22488.0,230.7433,231.8133,230.7336,231.7063,22488.0
2020-11-06 10:10:00,238.28,238.83,238.27,238.82,10696.0,231.7744,232.3094,231.7646,232.2996,10696.0
2020-11-06 10:20:00,238.73,239.44,238.61,239.33,11965.0,232.2121,232.9027,232.0954,232.7957,11965.0
2020-11-06 10:30:00,239.28,239.43,239.0,239.12,15019.0,232.7471,232.893,232.4747,232.5914,15019.0
2020-11-06 10:40:00,239.1,239.41,238.9,239.35,13609.0,232.572,232.8735,232.3774,232.8152,13609.0
2020-11-06 10:50:00,239.38,239.75,238.61,238.66,14815.0,232.8443,233.2042,232.0954,232.144,14815.0
2020-11-06 11:00:00,238.69,239.96,238.64,239.96,12393.0,232.1732,233.4085,232.1245,233.4085,12393.0
2020-11-06 11:10:00,239.98,239.98,239.16,239.71,7562.0,233.428,233.428,232.6304,233.1653,7562.0
2020-11-06 11:20:00,239.63,239.87,239.33,239.84,12937.0,233.0875,233.321,232.7957,233.2918,12937.0
2020-11-06 11:30:00,239.98,240.3,239.8,240.22,12819.0,233.428,233.7392,233.2529,233.6614,12819.0
2020-11-06 11:40:00,240.22,240.31,240.0,240.29,16555.0,233.6614,233.749,233.4474,233.7295,16555.0
2020-11-06 11:50:00,240.21,240.55,239.86,240.23,15305.0,233.6517,233.9824,233.3112,233.6711,15305.0
2020-11-06 12:00:00,240.24,240.58,240.23,240.33,16763.0,233.6809,234.0116,233.6711,233.7684,16763.0
2020-11-06 12:10:00,240.34,240.47,239.93,240.0,15027.0,233.7781,233.9046,233.3793,233.4474,15027.0
2020-11-06 12:20:00,240.01,240.18,239.8,239.89,16021.0,233.4571,233.6225,233.2529,233.3404,16021.0
2020-11-06 12:30:00,239.92,240.32,239.74,239.76,23997.0,233.3696,233.7587,233.1945,233.214,23997.0
2020-11-06 12:40:00,239.92,240.23,239.84,240.23,6896.0,233.3696,233.6711,233.2918,233.6711,6896.0
2020-11-06 12:50:00,240.26,240.45,240.21,240.42,8824.0,233.7003,233.8851,233.6517,233.8559,8824.0
2020-11-06 13:00:00,240.54,240.76,240.53,240.7,4006.0,233.9727,234.1867,233.9629,234.1283,4006.0
2020-11-06 13:10:00,240.8,240.95,240.78,240.87,8239.0,234.2256,234.3715,234.2061,234.2937,8239.0
2020-11-06 13:20:00,240.77,241.06,240.67,240.95,15019.0,234.1964,234.4785,234.0991,234.3715,15019.0
2020-11-06 13:30:00,240.86,241.05,240.86,240.98,30004.0,234.2839,234.4687,234.2839,234.4007,30004.0
2020-11-06 13:40:00,240.95,240.96,240.64,240.8,25192.0,234.3715,234.3812,234.0699,234.2256,25192.0
2020-11-06 13:50:00,240.82,240.88,240.57,240.86,9635.0,234.245,234.3034,234.0019,234.2839,9635.0
2020-11-06 14:00:00,240.86,241.04,240.77,241.02,7814.0,234.2839,234.459,234.1964,234.4396,7814.0
2020-11-06 14:10:00,240.94,241.12,240.91,241.0,5045.0,234.3618,234.5368,234.3326,234.4201,5045.0
2020-11-06 14:20:00,240.85,240.97,240.73,240.8,2725.0,234.2742,234.3909,234.1575,234.2256,2725.0
2020-11-06 14:30:00,240.83,241.01,240.68,240.75,8237.0,234.2548,234.4298,234.1089,234.1769,8237.0
2020-11-06 14:40:00,240.7,240.84,240.27,240.36,9331.0,234.1283,234.2645,233.71,233.7976,9331.0
2020-11-06 14:50:00,240.34,240.54,240.29,240.31,6344.0,233.7781,233.9727,233.7295,233.749,6344.0
2020-11-06 15:00:00,240.42,240.42,239.97,240.09,16037.0,233.8559,233.8559,233.4182,233.535,16037.0
2020-11-06 15:10:00,240.21,240.48,240.15,240.16,7799.0,233.6517,233.9143,233.5933,233.603,7799.0
2020-11-06 15:20:00,240.14,240.52,239.92,240.45,25604.0,233.5836,233.9532,233.3696,233.8851,25604.0
2020-11-06 15:30:00,240.43,240.75,240.33,240.69,70144.0,233.8657,234.1769,233.7684,234.1186,70144.0
2020-11-06 15:40:00,240.72,241.34,240.72,241.34,20237.0,234.1478,234.7508,234.1478,234.7508,20237.0
2020-11-06 15:50:00,241.24,241.28,240.58,240.66,12211.0,234.6536,234.6925,234.0116,234.0894,12211.0
2020-11-09 09:30:00,247.78,247.78,242.79,243.01,182346.0,241.015,241.015,236.1612,236.3752,182346.0
2020-11-09 09:40:00,243.5,244.27,242.35,243.87,38485.0,236.8519,237.6008,235.7333,237.2118,38485.0
2020-11-09 09:50:00,243.91,244.01,242.29,242.51,36096.0,237.2507,237.3479,235.6749,235.8889,36096.0
2020-11-09 10:00:00,242.75,244.45,242.73,244.01,43068.0,236.1223,237.7759,236.1029,237.3479,43068.0
2020-11-09 10:10:00,244.0,245.19,243.84,245.14,69192.0,237.3382,238.4957,237.1826,238.4471,69192.0
2020-11-09 10:20:00,245.13,245.25,244.56,244.58,15403.0,238.4374,238.5541,237.8829,237.9024,15403.0
2020-11-09 10:30:00,244.82,245.21,243.71,243.81,37262.0,238.1358,238.5152,237.0561,237.1534,37262.0
2020-11-09 10:40:00,243.91,244.23,242.78,242.86,35088.0,237.2507,237.5619,236.1515,236.2293,35088.0
2020-11-09 10:50:00,242.91,243.72,242.56,243.59,18367.0,236.278,237.0659,235.9375,236.9394,18367.0
2020-11-09 11:00:00,243.55,243.82,242.24,243.11,13686.0,236.9005,237.1631,235.6263,236.4725,13686.0
2020-11-09 11:10:00,243.04,243.26,242.4,243.22,23128.0,236.4044,236.6184,235.7819,236.5795,23128.0
2020-11-09 11:20:00,243.27,243.71,242.99,243.66,15207.0,236.6281,237.0561,236.3558,237.0075,15207.0
2020-11-09 11:30:00,243.64,243.94,243.56,243.81,16983.0,236.988,237.2798,236.9102,237.1534,16983.0
2020-11-09 11:40:00,243.51,243.67,243.01,243.01,17204.0,236.8616,237.0172,236.3752,236.3752,17204.0
2020-11-09 11:50:00,242.85,243.06,242.53,242.74,9696.0,236.2196,236.4239,235.9083,236.1126,9696.0
2020-11-09 12:00:00,242.9,243.22,242.56,243.0,12210.0,236.2682,236.5795,235.9375,236.3655,12210.0
2020-11-09 12:10:00,242.82,242.82,242.21,242.37,9519.0,236.1904,236.1904,235.5971,235.7527,9519.0
2020-11-09 12:20:00,242.35,243.32,242.35,242.89,79297.0,235.7333,236.6768,235.7333,236.2585,79297.0
2020-11-09 12:30:00,242.89,243.37,242.78,243.31,6688.0,236.2585,236.7254,236.1515,236.667,6688.0
2020-11-09 12:40:00,243.26,243.32,242.68,242.75,10496.0,236.6184,236.6768,236.0542,236.1223,10496.0
2020-11-09 12:50:00,242.74,243.18,242.51,243.13,134383.0,236.1126,236.5406,235.8889,236.492,134383.0
2020-11-09 13:00:00,243.19,243.57,243.0,243.22,67128.0,236.5503,236.9199,236.3655,236.5795,67128.0
2020-11-09 13:10:00,243.23,243.35,242.77,242.87,76566.0,236.5892,236.706,236.1418,236.2391,76566.0
2020-11-09 13:20:00,242.79,242.9,242.51,242.53,10432.0,236.1612,236.2682,235.8889,235.9083,10432.0
2020-11-09 13:30:00,242.67,242.82,242.51,242.82,17288.0,236.0445,236.1904,235.8889,236.1904,17288.0
2020-11-09 13:40:00,242.65,242.7,242.33,242.62,6708.0,236.0251,236.0737,235.7138,235.9959,6708.0
2020-11-09 13:50:00,242.7,242.79,242.08,242.44,18840.0,236.0737,236.1612,235.4706,235.8208,18840.0
2020-11-09 14:00:00,242.43,242.52,242.0,242.02,18813.0,235.8111,235.8986,235.3928,235.4123,18813.0
2020-11-09 14:10:00,242.04,242.04,241.3,241.44,17428.0,235.4317,235.4317,234.7119,234.8481,17428.0
2020-11-09 14:20:00,241.27,241.41,240.66,240.85,16515.0,234.6827,234.8189,234.0894,234.2742,16515.0
2020-11-09 14:30:00,240.74,241.06,240.31,240.93,22592.0,234.1672,234.4785,233.749,234.352,22592.0
2020-11-09 14:40:00,240.69,241.3,240.68,241.27,16302.0,234.1186,234.7119,234.1089,234.6827,16302.0
2020-11-09 14:50:00,241.17,241.17,240.61,240.88,6916.0,234.5855,234.5855,234.0408,234.3034,6916.0
2020-11-09 15:00:00,240.79,241.5,240.78,241.13,32264.0,234.2158,234.9065,234.2061,234.5466,32264.0
2020-11-09 15:10:00,241.28,241.36,240.82,240.87,50686.0,234.6925,234.7703,234.245,234.2937,50686.0
2020-11-09 15:20:00,240.82,240.82,239.76,239.77,26301.0,234.245,234.245,233.214,233.2237,26301.0
2020-11-09 15:30:00,239.92,240.47,239.89,240.08,9652.0,233.3696,233.9046,233.3404,233.5252,9652.0
2020-11-09 15:40:00,240.24,240.24,239.21,239.25,19661.0,233.6809,233.6809,232.679,232.7179,19661.0
2020-11-09 15:50:00,239.18,239.29,236.88,237.17,41476.0,232.6498,232.7568,230.4126,230.6947,41476.0
2020-11-10 09:30:00,235.02,236.11,234.22,234.22,106780.0,228.6034,229.6636,227.8252,227.8252,106780.0
2020-11-10 09:40:00,234.3,234.5,233.35,233.85,20976.0,227.903,228.0976,226.979,227.4653,20976.0
2020-11-10 09:50:00,233.92,234.45,233.83,234.2,40608.0,227.5334,228.0489,227.4459,227.8058,40608.0
2020-11-10 10:00:00,234.0,234.73,233.75,234.44,22870.0,227.6112,228.3213,227.3681,228.0392,22870.0
2020-11-10 10:10:00,234.41,234.41,233.53,233.83,10277.0,228.01,228.01,227.1541,227.4459,10277.0
2020-11-10 10:20:00,233.92,233.92,232.23,232.32,48863.0,227.5334,227.5334,225.8896,225.9771,48863.0
2020-11-10 10:30:00,232.31,232.65,231.25,231.4,41940.0,225.9674,226.2981,224.9363,225.0822,41940.0
2020-11-10 10:40:00,231.28,231.7,230.94,231.69,20857.0,224.9655,225.374,224.6348,225.3643,20857.0
2020-11-10 10:50:00,231.74,232.33,231.73,232.18,32866.0,225.4129,225.9868,225.4032,225.8409,32866.0
2020-11-10 11:00:00,232.15,233.21,232.11,233.15,17807.0,225.8117,226.8428,225.7728,226.7844,17807.0
2020-11-10 11:10:00,233.11,233.26,232.4,232.58,16649.0,226.7455,226.8914,226.0549,226.23,16649.0
2020-11-10 11:20:00,232.51,233.64,232.2,233.63,51957.0,226.1619,227.2611,225.8604,227.2513,51957.0
2020-11-10 11:30:00,233.68,233.86,233.29,233.63,9510.0,227.3,227.4751,226.9206,227.2513,9510.0
2020-11-10 11:40:00,233.64,234.82,233.63,234.58,11789.0,227.2611,228.4088,227.2513,228.1754,11789.0
2020-11-10 11:50:00,234.55,234.57,233.83,233.84,13459.0,228.1462,228.1657,227.4459,227.4556,13459.0
2020-11-10 12:00:00,233.9,235.15,233.85,235.05,10255.0,227.514,228.7298,227.4653,228.6326,10255.0
2020-11-10 12:10:00,235.01,235.36,234.79,235.21,16605.0,228.5937,228.9341,228.3797,228.7882,16605.0
2020-11-10 12:20:00,235.17,235.26,234.21,234.39,8193.0,228.7493,228.8368,227.8155,227.9906,8193.0
2020-11-10 12:30:00,234.37,234.69,233.96,233.99,22288.0,227.9711,228.2824,227.5723,227.6015,22288.0
2020-11-10 12:40:00,234.08,234.86,234.08,234.7,13487.0,227.689,228.4478,227.689,228.2921,13487.0
2020-11-10 12:50:00,234.62,234.82,234.48,234.56,8406.0,228.2143,228.4088,228.0781,228.1559,8406.0
2020-11-10 13:00:00,234.58,234.99,234.58,234.71,15561.0,228.1754,228.5742,228.1754,228.3018,15561.0
2020-11-10 13:10:00,234.71,234.74,233.8,233.88,10141.0,228.3018,228.331,227.4167,227.4945,10141.0
2020-11-10 13:20:00,233.81,233.82,233.0,233.16,9973.0,227.4264,227.4361,226.6385,226.7942,9973.0
2020-11-10 13:30:00,233.1,233.41,232.53,233.36,16766.0,226.7358,227.0373,226.1814,226.9887,16766.0
2020-11-10 13:40:00,233.37,233.64,233.29,233.46,5297.0,226.9984,227.2611,226.9206,227.086,5297.0
2020-11-10 13:50:00,233.48,234.07,233.48,233.74,11066.0,227.1054,227.6793,227.1054,227.3583,11066.0
2020-11-10 14:00:00,233.91,234.34,233.82,234.14,15136.0,227.5237,227.9419,227.4361,227.7474,15136.0
2020-11-10 14:10:00,234.18,234.18,233.05,233.15,14103.0,227.7863,227.7863,226.6872,226.7844,14103.0
2020-11-10 14:20:00,233.16,233.75,232.69,232.82,11458.0,226.7942,227.3681,226.337,226.4634,11458.0
2020-11-10 14:30:00,232.84,233.77,232.83,233.66,16519.0,226.4829,227.3875,226.4732,227.2805,16519.0
2020-11-10 14:40:00,233.75,234.02,233.08,233.2,38445.0,227.3681,227.6307,226.7163,226.8331,38445.0
2020-11-10 14:50:00,233.23,233.75,233.17,233.49,90623.0,226.8623,227.3681,226.8039,227.1152,90623.0
2020-11-10 15:00:00,233.48,233.78,232.83,232.98,113533.0,227.1054,227.3972,226.4732,226.6191,113533.0
2020-11-10 15:10:00,232.98,233.66,232.8,233.58,20102.0,226.6191,227.2805,226.444,227.2027,20102.0
2020-11-10 15:20:00,233.57,233.93,233.44,233.93,30521.0,227.193,227.5431,227.0665,227.5431,30521.0
2020-11-10 15:30:00,233.77,234.0,233.16,233.17,17369.0,227.3875,227.6112,226.7942,226.8039,17369.0
2020-11-10 15:40:00,233.41,233.95,233.35,233.48,14808.0,227.0373,227.5626,226.979,227.1054,14808.0
2020-11-10 15:50:00,233.51,233.77,233.0,233.43,29424.0,227.1346,227.3875,226.6385,227.0568,29424.0
2020-11-11 09:30:00,235.51,236.2,235.1,236.2,56267.0,229.08,229.7512,228.6812,229.7512,56267.0
2020-11-11 09:40:00,236.22,237.13,236.1,236.89,22443.0,229.7706,230.6558,229.6539,230.4223,22443.0
2020-11-11 09:50:00,236.93,237.05,236.25,236.51,14494.0,230.4612,230.578,229.7998,230.0527,14494.0
2020-11-11 10:00:00,236.49,236.95,236.32,236.95,17019.0,230.0332,230.4807,229.8679,230.4807,17019.0
2020-11-11 10:10:00,236.94,237.16,236.41,236.88,14907.0,230.471,230.685,229.9554,230.4126,14907.0
2020-11-11 10:20:00,236.8,236.99,236.67,236.78,12082.0,230.3348,230.5196,230.2083,230.3153,12082.0
2020-11-11 10:30:00,237.28,237.28,236.77,236.86,10007.0,230.8017,230.8017,230.3056,230.3931,10007.0
2020-11-11 10:40:00,236.8,236.93,236.28,236.44,10210.0,230.3348,230.4612,229.829,229.9846,10210.0
2020-11-11 10:50:00,236.3,236.92,236.28,236.84,5336.0,229.8484,230.4515,229.829,230.3737,5336.0
2020-11-11 11:00:00,236.83,236.84,236.5,236.78,8332.0,230.364,230.3737,230.043,230.3153,8332.0
2020-11-11 11:10:00,236.97,237.23,236.91,237.22,13889.0,230.5001,230.753,230.4418,230.7433,13889.0
2020-11-11 11:20:00,237.26,237.35,237.11,237.11,10342.0,230.7822,230.8698,230.6363,230.6363,10342.0
2020-11-11 11:30:00,237.18,237.2,236.93,237.11,28852.0,230.7044,230.7239,230.4612,230.6363,28852.0
2020-11-11 11:40:00,237.22,237.62,237.1,237.56,24719.0,230.7433,231.1324,230.6266,231.074,24719.0
2020-11-11 11:50:00,237.59,237.7,237.39,237.7,17486.0,231.1032,231.2102,230.9087,231.2102,17486.0
2020-11-11 12:00:00,237.7,237.95,237.58,237.95,5664.0,231.2102,231.4534,231.0935,231.4534,5664.0
2020-11-11 12:10:00,237.93,238.03,237.65,237.65,20331.0,231.4339,231.5312,231.1616,231.1616,20331.0
2020-11-11 12:20:00,237.75,237.82,237.61,237.72,5288.0,231.2588,231.3269,231.1227,231.2297,5288.0
2020-11-11 12:30:00,237.82,237.95,237.67,237.81,6957.0,231.3269,231.4534,231.181,231.3172,6957.0
2020-11-11 12:40:00,237.85,237.96,237.76,237.92,6231.0,231.3561,231.4631,231.2686,231.4242,6231.0
2020-11-11 12:50:00,237.81,237.87,237.49,237.57,3396.0,231.3172,231.3756,231.0059,231.0838,3396.0
2020-11-11 13:00:00,237.65,237.65,237.5,237.53,7142.0,231.1616,231.1616,231.0157,231.0449,7142.0
2020-11-11 13:10:00,237.54,237.89,237.53,237.85,9785.0,231.0546,231.395,231.0449,231.3561,9785.0
2020-11-11 13:20:00,237.93,238.04,237.6,237.61,13143.0,231.4339,231.5409,231.1129,231.1227,13143.0
2020-11-11 13:30:00,237.65,238.19,237.65,238.18,13197.0,231.1616,231.6868,231.1616,231.6771,13197.0
2020-11-11 13:40:00,238.16,238.17,237.78,237.79,8667.0,231.6577,231.6674,231.288,231.2978,8667.0
2020-11-11 13:50:00,237.77,237.97,237.65,237.67,11911.0,231.2783,231.4728,231.1616,231.181,11911.0
2020-11-11 14:00:00,237.69,238.19,237.68,238.06,8541.0,231.2005,231.6868,231.1908,231.5604,8541.0
2020-11-11 14:10:00,238.06,238.14,237.65,237.67,13820.0,231.5604,231.6382,231.1616,231.181,13820.0
2020-11-11 14:20:00,237.7,237.87,237.39,237.44,7373.0,231.2102,231.3756,230.9087,230.9573,7373.0
2020-11-11 14:30:00,237.46,237.64,237.4,237.44,12163.0,230.9768,231.1518,230.9184,230.9573,12163.0
2020-11-11 14:40:00,237.43,237.43,236.75,236.92,19834.0,230.9476,230.9476,230.2861,230.4515,19834.0
2020-11-11 14:50:00,236.87,237.12,236.68,237.01,10174.0,230.4029,230.646,230.2181,230.5391,10174.0
2020-11-11 15:00:00,237.19,237.35,237.0,237.35,18652.0,230.7141,230.8698,230.5293,230.8698,18652.0
2020-11-11 15:10:00,237.33,237.56,237.26,237.5,18454.0,230.8503,231.074,230.7822,231.0157,18454.0
2020-11-11 15:20:00,237.48,237.48,236.9,237.08,6803.0,230.9962,230.9962,230.4321,230.6071,6803.0
2020-11-11 15:30:00,237.02,237.57,237.02,237.53,17928.0,230.5488,231.0838,230.5488,231.0449,17928.0
2020-11-11 15:40:00,237.49,237.86,237.39,237.84,11912.0,231.0059,231.3658,230.9087,231.3464,11912.0
2020-11-11 15:50:00,237.93,238.0,237.62,237.78,16454.0,231.4339,231.502,231.1324,231.288,16454.0
2020-11-12 09:30:00,238.0,238.81,237.35,238.7,30496.0,231.502,232.2899,230.8698,232.1829,30496.0
2020-11-12 09:40:00,238.76,238.76,237.66,237.67,8834.0,232.2413,232.2413,231.1713,231.181,8834.0
2020-11-12 09:50:00,237.61,238.35,237.59,238.17,13077.0,231.1227,231.8425,231.1032,231.6674,13077.0
2020-11-12 10:00:00,238.12,238.41,237.87,238.32,8657.0,231.6187,231.9008,231.3756,231.8133,8657.0
2020-11-12 10:10:00,238.28,238.87,238.21,238.58,7860.0,231.7744,232.3483,231.7063,232.0662,7860.0
2020-11-12 10:20:00,238.56,238.73,238.06,238.24,5677.0,232.0467,232.2121,231.5604,231.7355,5677.0
2020-11-12 10:30:00,238.2,238.7,238.2,238.7,5788.0,231.6966,232.1829,231.6966,232.1829,5788.0
2020-11-12 10:40:00,238.73,239.02,238.56,238.62,23773.0,232.2121,232.4942,232.0467,232.1051,23773.0
2020-11-12 10:50:00,238.6,238.65,238.33,238.38,18646.0,232.0856,232.1343,231.823,231.8716,18646.0
2020-11-12 11:00:00,238.46,238.71,238.46,238.6,14754.0,231.9495,232.1926,231.9495,232.0856,14754.0
2020-11-12 11:10:00,238.56,238.56,237.87,237.92,8184.0,232.0467,232.0467,231.3756,231.4242,8184.0
2020-11-12 11:20:00,238.08,238.11,237.85,238.11,2827.0,231.5798,231.609,231.3561,231.609,2827.0
2020-11-12 11:30:00,238.04,238.04,237.61,237.61,7575.0,231.5409,231.5409,231.1227,231.1227,7575.0
2020-11-12 11:40:00,237.25,237.47,237.07,237.35,6776.0,230.7725,230.9865,230.5974,230.8698,6776.0
2020-11-12 11:50:00,237.23,237.8,237.22,237.76,6906.0,230.753,231.3075,230.7433,231.2686,6906.0
2020-11-12 12:00:00,237.63,237.88,237.6,237.85,4946.0,231.1421,231.3853,231.1129,231.3561,4946.0
2020-11-12 12:10:00,237.84,238.03,237.81,237.85,2740.0,231.3464,231.5312,231.3172,231.3561,2740.0
2020-11-12 12:20:00,237.8,237.85,237.09,237.09,5538.0,231.3075,231.3561,230.6169,230.6169,5538.0
2020-11-12 12:30:00,237.09,237.47,237.09,237.2,5727.0,230.6169,230.9865,230.6169,230.7239,5727.0
2020-11-12 12:40:00,237.1,237.16,236.14,236.14,12699.0,230.6266,230.685,229.6928,229.6928,12699.0
2020-11-12 12:50:00,236.17,236.44,235.95,236.44,9535.0,229.722,229.9846,229.508,229.9846,9535.0
2020-11-12 13:00:00,236.45,236.58,236.19,236.33,6908.0,229.9943,230.1208,229.7414,229.8776,6908.0
2020-11-12 13:10:00,236.24,236.39,235.79,236.04,24200.0,229.7901,229.936,229.3524,229.5955,24200.0
2020-11-12 13:20:00,236.24,236.26,235.76,235.88,19016.0,229.7901,229.8095,229.3232,229.4399,19016.0
2020-11-12 13:30:00,235.68,236.49,235.54,236.36,7331.0,229.2454,230.0332,229.1092,229.9068,7331.0
2020-11-12 13:40:00,236.39,236.45,236.07,236.09,6310.0,229.936,229.9943,229.6247,229.6442,6310.0
2020-11-12 13:50:00,236.13,236.86,236.08,236.82,7865.0,229.6831,230.3931,229.6344,230.3542,7865.0
2020-11-12 14:00:00,236.75,237.14,236.5,236.51,10152.0,230.2861,230.6655,230.043,230.0527,10152.0
2020-11-12 14:10:00,236.5,236.59,236.03,236.16,11234.0,230.043,230.1305,229.5858,229.7123,11234.0
2020-11-12 14:20:00,236.13,236.44,236.06,236.26,11185.0,229.6831,229.9846,229.615,229.8095,11185.0
2020-11-12 14:30:00,236.11,236.61,236.07,236.31,10557.0,229.6636,230.15,229.6247,229.8582,10557.0
2020-11-12 14:40:00,236.25,236.25,235.74,235.87,17988.0,229.7998,229.7998,229.3037,229.4302,17988.0
2020-11-12 14:50:00,235.89,236.16,235.8,235.94,10025.0,229.4496,229.7123,229.3621,229.4983,10025.0
2020-11-12 15:00:00,235.88,235.94,235.39,235.68,16614.0,229.4399,229.4983,228.9633,229.2454,16614.0
2020-11-12 15:10:00,235.71,236.31,235.63,236.21,14738.0,229.2745,229.8582,229.1967,229.7609,14738.0
2020-11-12 15:20:00,236.18,236.27,235.85,235.93,11353.0,229.7317,229.8193,229.4107,229.4885,11353.0
2020-11-12 15:30:00,235.9,236.03,235.58,236.03,12952.0,229.4594,229.5858,229.1481,229.5858,12952.0
2020-11-12 15:40:00,236.06,236.07,235.34,235.76,11881.0,229.615,229.6247,228.9146,229.3232,11881.0
2020-11-12 15:50:00,235.84,236.34,235.72,236.28,19949.0,229.401,229.8873,229.2843,229.829,19949.0
2020-11-13 09:30:00,237.6,237.93,237.07,237.81,46480.0,231.1129,231.4339,230.5974,231.3172,46480.0
2020-11-13 09:40:00,237.56,238.0,237.52,237.52,11677.0,231.074,231.502,231.0351,231.0351,11677.0
2020-11-13 09:50:00,237.65,237.97,237.43,237.48,8974.0,231.1616,231.4728,230.9476,230.9962,8974.0
2020-11-13 10:00:00,237.42,237.42,236.92,236.99,18366.0,230.9379,230.9379,230.4515,230.5196,18366.0
2020-11-13 10:10:00,236.85,236.94,236.35,236.61,11031.0,230.3834,230.471,229.8971,230.15,11031.0
2020-11-13 10:20:00,236.63,237.0,236.6,236.93,12465.0,230.1694,230.5293,230.1402,230.4612,12465.0
2020-11-13 10:30:00,237.06,237.06,236.19,236.2,9779.0,230.5877,230.5877,229.7414,229.7512,9779.0
2020-11-13 10:40:00,236.26,236.78,236.26,236.74,6100.0,229.8095,230.3153,229.8095,230.2764,6100.0
2020-11-13 10:50:00,236.66,236.67,235.8,236.21,9902.0,230.1986,230.2083,229.3621,229.7609,9902.0
2020-11-13 11:00:00,236.24,236.78,236.19,236.73,4918.0,229.7901,230.3153,229.7414,230.2667,4918.0
2020-11-13 11:10:00,236.5,236.91,236.45,236.9,9859.0,230.043,230.4418,229.9943,230.4321,9859.0
2020-11-13 11:20:00,236.83,236.96,236.64,236.64,11868.0,230.364,230.4904,230.1792,230.1792,11868.0
2020-11-13 11:30:00,236.68,236.7,236.3,236.56,5393.0,230.2181,230.2375,229.8484,230.1013,5393.0
2020-11-13 11:40:00,236.73,237.07,236.72,237.07,5137.0,230.2667,230.5974,230.257,230.5974,5137.0
2020-11-13 11:50:00,237.05,237.28,236.96,237.16,12874.0,230.578,230.8017,230.4904,230.685,12874.0
2020-11-13 12:00:00,237.21,237.28,237.09,237.09,8306.0,230.7336,230.8017,230.6169,230.6169,8306.0
2020-11-13 12:10:00,237.22,237.32,237.02,237.14,8078.0,230.7433,230.8406,230.5488,230.6655,8078.0
2020-11-13 12:20:00,237.01,237.21,236.96,237.11,3158.0,230.5391,230.7336,230.4904,230.6363,3158.0
2020-11-13 12:30:00,237.09,237.23,237.06,237.23,12378.0,230.6169,230.753,230.5877,230.753,12378.0
2020-11-13 12:40:00,237.25,237.43,237.23,237.42,59811.0,230.7725,230.9476,230.753,230.9379,59811.0
2020-11-13 12:50:00,237.41,237.5,237.32,237.5,7958.0,230.9281,231.0157,230.8406,231.0157,7958.0
2020-11-13 13:00:00,237.48,237.52,237.43,237.45,10377.0,230.9962,231.0351,230.9476,230.967,10377.0
2020-11-13 13:10:00,237.48,237.49,237.31,237.49,9170.0,230.9962,231.0059,230.8309,231.0059,9170.0
2020-11-13 13:20:00,237.46,237.52,237.28,237.4,13351.0,230.9768,231.0351,230.8017,230.9184,13351.0
2020-11-13 13:30:00,237.37,237.38,237.03,237.06,14123.0,230.8892,230.8989,230.5585,230.5877,14123.0
2020-11-13 13:40:00,237.02,237.13,236.93,236.95,15072.0,230.5488,230.6558,230.4612,230.4807,15072.0
2020-11-13 13:50:00,236.98,237.02,236.85,236.94,8021.0,230.5099,230.5488,230.3834,230.471,8021.0
2020-11-13 14:00:00,236.94,237.22,236.92,237.03,6376.0,230.471,230.7433,230.4515,230.5585,6376.0
2020-11-13 14:10:00,236.95,237.09,236.77,237.09,8377.0,230.4807,230.6169,230.3056,230.6169,8377.0
2020-11-13 14:20:00,237.41,237.52,237.35,237.4,5420.0,230.9281,231.0351,230.8698,230.9184,5420.0
2020-11-13 14:30:00,237.36,237.48,237.27,237.48,13220.0,230.8795,230.9962,230.792,230.9962,13220.0
2020-11-13 14:40:00,237.5,237.54,237.29,237.29,6457.0,231.0157,231.0546,230.8114,230.8114,6457.0
2020-11-13 14:50:00,237.34,237.79,237.32,237.79,12736.0,230.86,231.2978,230.8406,231.2978,12736.0
2020-11-13 15:00:00,237.66,237.8,237.57,237.66,10223.0,231.1713,231.3075,231.0838,231.1713,10223.0
2020-11-13 15:10:00,237.61,237.73,237.44,237.63,4513.0,231.1227,231.2394,230.9573,231.1421,4513.0
2020-11-13 15:20:00,237.63,238.0,237.57,237.91,13127.0,231.1421,231.502,231.0838,231.4145,13127.0
2020-11-13 15:30:00,237.93,238.43,237.92,238.37,10003.0,231.4339,231.9203,231.4242,231.8619,10003.0
2020-11-13 15:40:00,238.37,238.7,238.36,238.4,11360.0,231.8619,232.1829,231.8522,231.8911,11360.0
2020-11-13 15:50:00,238.49,238.51,238.1,238.23,18322.0,231.9786,231.9981,231.5993,231.7257,18322.0
2020-11-16 09:30:00,238.8,239.09,237.72,238.74,53609.0,232.2802,232.5623,231.2297,232.2218,53609.0
2020-11-16 09:40:00,238.83,239.53,238.83,239.51,16598.0,232.3094,232.9902,232.3094,232.9708,16598.0
2020-11-16 09:50:00,239.54,239.61,238.44,238.91,22466.0,233.0,233.0681,231.93,232.3872,22466.0
2020-11-16 10:00:00,238.87,239.18,238.76,239.18,22575.0,232.3483,232.6498,232.2413,232.6498,22575.0
2020-11-16 10:10:00,239.13,239.13,238.63,238.89,10775.0,232.6012,232.6012,232.1148,232.3677,10775.0
2020-11-16 10:20:00,238.72,239.53,238.7,239.51,6664.0,232.2024,232.9902,232.1829,232.9708,6664.0
2020-11-16 10:30:00,239.55,239.68,239.37,239.4,17097.0,233.0097,233.1362,232.8346,232.8638,17097.0
2020-11-16 10:40:00,239.3,239.48,239.24,239.45,6456.0,232.7665,232.9416,232.7082,232.9124,6456.0
2020-11-16 10:50:00,239.45,239.87,239.45,239.87,8001.0,232.9124,233.321,232.9124,233.321,8001.0
2020-11-16 11:00:00,239.93,240.09,239.84,240.04,11000.0,233.3793,233.535,233.2918,233.4863,11000.0
2020-11-16 11:10:00,240.08,240.2,239.85,239.86,11131.0,233.5252,233.642,233.3015,233.3112,11131.0
2020-11-16 11:20:00,239.91,239.99,239.75,239.78,18744.0,233.3599,233.4377,233.2042,233.2334,18744.0
2020-11-16 11:30:00,239.74,239.77,239.53,239.68,7211.0,233.1945,233.2237,232.9902,233.1362,7211.0
2020-11-16 11:40:00,239.61,239.64,239.42,239.5,15041.0,233.0681,233.0972,232.8833,232.9611,15041.0
2020-11-16 11:50:00,239.54,239.77,239.5,239.72,5240.0,233.0,233.2237,232.9611,233.1751,5240.0
2020-11-16 12:00:00,239.76,239.86,239.55,239.55,4198.0,233.214,233.3112,233.0097,233.0097,4198.0
2020-11-16 12:10:00,239.59,239.62,239.34,239.38,6803.0,233.0486,233.0778,232.8054,232.8443,6803.0
2020-11-16 12:20:00,239.35,239.35,239.08,239.28,61362.0,232.8152,232.8152,232.5525,232.7471,61362.0
2020-11-16 12:30:00,239.23,239.24,239.07,239.14,16000.0,232.6984,232.7082,232.5428,232.6109,16000.0
2020-11-16 12:40:00,239.17,239.41,239.16,239.29,18000.0,232.6401,232.8735,232.6304,232.7568,18000.0
2020-11-16 12:50:00,239.27,239.28,238.94,239.18,9127.0,232.7373,232.7471,232.4164,232.6498,9127.0
2020-11-16 13:00:00,239.11,239.24,238.84,239.22,13981.0,232.5817,232.7082,232.3191,232.6887,13981.0
2020-11-16 13:10:00,239.17,239.27,239.05,239.15,3700.0,232.6401,232.7373,232.5234,232.6206,3700.0
2020-11-16 13:20:00,239.19,239.19,238.6,238.63,3185.0,232.6595,232.6595,232.0856,232.1148,3185.0
2020-11-16 13:30:00,238.63,238.97,238.57,238.86,18965.0,232.1148,232.4455,232.0565,232.3385,18965.0
2020-11-16 13:40:00,238.82,238.83,238.42,238.68,13197.0,232.2996,232.3094,231.9106,232.1635,13197.0
2020-11-16 13:50:00,238.72,239.17,238.71,239.12,7823.0,232.2024,232.6401,232.1926,232.5914,7823.0
2020-11-16 14:00:00,239.06,239.25,238.85,239.2,7494.0,232.5331,232.7179,232.3288,232.6693,7494.0
2020-11-16 14:10:00,239.18,239.34,239.11,239.24,17266.0,232.6498,232.8054,232.5817,232.7082,17266.0
2020-11-16 14:20:00,239.18,239.4,239.16,239.39,16587.0,232.6498,232.8638,232.6304,232.8541,16587.0
2020-11-16 14:30:00,239.36,239.48,239.12,239.23,25870.0,232.8249,232.9416,232.5914,232.6984,25870.0
2020-11-16 14:40:00,239.09,239.32,238.96,239.0,11778.0,232.5623,232.786,232.4358,232.4747,11778.0
2020-11-16 14:50:00,239.04,239.13,238.85,238.94,9980.0,232.5136,232.6012,232.3288,232.4164,9980.0
2020-11-16 15:00:00,238.9,239.01,238.64,238.84,122666.0,232.3774,232.4844,232.1245,232.3191,122666.0
2020-11-16 15:10:00,238.99,239.05,238.75,239.05,9085.0,232.465,232.5234,232.2315,232.5234,9085.0
2020-11-16 15:20:00,239.06,239.31,238.95,239.05,8755.0,232.5331,232.7763,232.4261,232.5234,8755.0
2020-11-16 15:30:00,239.04,239.29,238.94,239.09,14797.0,232.5136,232.7568,232.4164,232.5623,14797.0
2020-11-16 15:40:00,239.08,239.42,239.08,239.28,20931.0,232.5525,232.8833,232.5525,232.7471,20931.0
2020-11-16 15:50:00,239.21,240.0,239.02,240.0,25767.0,232.679,233.4474,232.4942,233.4474,25767.0
2020-11-17 09:30:00,239.71,239.88,239.2,239.37,25579.0,233.1653,233.3307,232.6693,232.8346,25579.0
2020-11-17 09:40:00,239.33,239.56,238.83,239.03,30362.0,232.7957,233.0194,232.3094,232.5039,30362.0
2020-11-17 09:50:00,239.07,239.22,238.45,238.45,10054.0,232.5428,232.6887,231.9397,231.9397,10054.0
2020-11-17 10:00:00,238.48,239.01,238.48,238.99,83525.0,231.9689,232.4844,231.9689,232.465,83525.0
2020-11-17 10:10:00,238.97,239.16,238.9,239.02,16543.0,232.4455,232.6304,232.3774,232.4942,16543.0
2020-11-17 10:20:00,239.01,239.25,239.0,239.06,10662.0,232.4844,232.7179,232.4747,232.5331,10662.0
2020-11-17 10:30:00,239.11,239.49,239.05,239.44,7957.0,232.5817,232.9513,232.5234,232.9027,7957.0
2020-11-17 10:40:00,239.49,239.71,239.45,239.64,6684.0,232.9513,233.1653,232.9124,233.0972,6684.0
2020-11-17 10:50:00,239.58,239.91,239.57,239.9,11084.0,233.0389,233.3599,233.0292,233.3501,11084.0
2020-11-17 11:00:00,239.9,239.97,239.72,239.82,22708.0,233.3501,233.4182,233.1751,233.2723,22708.0
2020-11-17 11:10:00,239.76,239.76,239.51,239.51,21397.0,233.214,233.214,232.9708,232.9708,21397.0
2020-11-17 11:20:00,239.53,239.53,238.99,239.16,19491.0,232.9902,232.9902,232.465,232.6304,19491.0
2020-11-17 11:30:00,239.14,239.39,239.05,239.33,6014.0,232.6109,232.8541,232.5234,232.7957,6014.0
2020-11-17 11:40:00,239.23,239.55,239.13,239.2,6598.0,232.6984,233.0097,232.6012,232.6693,6598.0
2020-11-17 11:50:00,239.22,239.47,239.06,239.43,24726.0,232.6887,232.9319,232.5331,232.893,24726.0
2020-11-17 12:00:00,239.43,239.6,239.41,239.58,14550.0,232.893,233.0583,232.8735,233.0389,14550.0
2020-11-17 12:10:00,239.46,239.92,239.43,239.74,8176.0,232.9222,233.3696,232.893,233.1945,8176.0
2020-11-17 12:20:00,239.7,239.74,239.53,239.62,5645.0,233.1556,233.1945,232.9902,233.0778,5645.0
2020-11-17 12:30:00,239.7,239.92,239.65,239.81,10176.0,233.1556,233.3696,233.107,233.2626,10176.0
2020-11-17 12:40:00,239.84,239.84,239.66,239.74,3869.0,233.2918,233.2918,233.1167,233.1945,3869.0
2020-11-17 12:50:00,239.81,239.97,239.73,239.97,4295.0,233.2626,233.4182,233.1848,233.4182,4295.0
2020-11-17 13:00:00,239.97,240.15,239.96,240.08,7531.0,233.4182,233.5933,233.4085,233.5252,7531.0
2020-11-17 13:10:00,240.17,240.3,240.09,240.18,6728.0,233.6128,233.7392,233.535,233.6225,6728.0
2020-11-17 13:20:00,240.16,240.19,240.01,240.16,10910.0,233.603,233.6322,233.4571,233.603,10910.0
2020-11-17 13:30:00,240.27,240.33,239.98,240.05,22698.0,233.71,233.7684,233.428,233.4961,22698.0
2020-11-17 13:40:00,240.02,240.05,239.7,239.72,7885.0,233.4669,233.4961,233.1556,233.1751,7885.0
2020-11-17 13:50:00,239.68,239.73,239.55,239.73,5587.0,233.1362,233.1848,233.0097,233.1848,5587.0
2020-11-17 14:00:00,239.71,240.06,239.71,240.0,16389.0,233.1653,233.5058,233.1653,233.4474,16389.0
2020-11-17 14:10:00,240.05,240.21,240.02,240.2,12498.0,233.4961,233.6517,233.4669,233.642,12498.0
2020-11-17 14:20:00,240.14,240.24,239.98,239.99,21331.0,233.5836,233.6809,233.428,233.4377,21331.0
2020-11-17 14:30:00,240.06,240.34,240.03,240.33,19969.0,233.5058,233.7781,233.4766,233.7684,19969.0
2020-11-17 14:40:00,240.3,240.34,240.13,240.18,10528.0,233.7392,233.7781,233.5739,233.6225,10528.0
2020-11-17 14:50:00,240.2,240.21,240.01,240.06,8117.0,233.642,233.6517,233.4571,233.5058,8117.0
2020-11-17 15:00:00,240.05,240.07,239.65,239.67,27729.0,233.4961,233.5155,233.107,233.1264,27729.0
2020-11-17 15:10:00,239.65,239.71,239.39,239.54,18561.0,233.107,233.1653,232.8541,233.0,18561.0
2020-11-17 15:20:00,239.52,239.56,238.93,239.34,16378.0,232.9805,233.0194,232.4066,232.8054,16378.0
2020-11-17 15:30:00,239.29,239.5,239.13,239.5,10830.0,232.7568,232.9611,232.6012,232.9611,10830.0
2020-11-17 15:40:00,239.42,239.45,239.12,239.36,9423.0,232.8833,232.9124,232.5914,232.8249,9423.0
2020-11-17 15:50:00,239.31,239.68,239.18,239.39,15945.0,232.7763,233.1362,232.6498,232.8541,15945.0
2020-11-18 09:30:00,239.44,239.46,238.88,239.46,34378.0,232.9027,232.9222,232.358,232.9222,34378.0
2020-11-18 09:40:00,239.48,239.71,239.22,239.23,8482.0,232.9416,233.1653,232.6887,232.6984,8482.0
2020-11-18 09:50:00,239.12,239.17,238.18,238.41,100474.0,232.5914,232.6401,231.6771,231.9008,100474.0
2020-11-18 10:00:00,238.4,238.7,238.24,238.4,12937.0,231.8911,232.1829,231.7355,231.8911,12937.0
2020-11-18 10:10:00,238.45,238.8,238.45,238.78,9743.0,231.9397,232.2802,231.9397,232.2607,9743.0
2020-11-18 10:20:00,238.93,239.0,238.83,238.89,7935.0,232.4066,232.4747,232.3094,232.3677,7935.0
2020-11-18 10:30:00,238.8,238.9,238.72,238.73,8012.0,232.2802,232.3774,232.2024,232.2121,8012.0
2020-11-18 10:40:00,238.98,239.12,238.95,239.09,7060.0,232.4553,232.5914,232.4261,232.5623,7060.0
2020-11-18 10:50:00,239.18,239.32,239.17,239.28,5912.0,232.6498,232.786,232.6401,232.7471,5912.0
2020-11-18 11:00:00,239.26,239.43,239.16,239.31,13950.0,232.7276,232.893,232.6304,232.7763,13950.0
2020-11-18 11:10:00,239.32,239.46,239.1,239.15,9476.0,232.786,232.9222,232.572,232.6206,9476.0
2020-11-18 11:20:00,239.18,239.19,239.03,239.16,14002.0,232.6498,232.6595,232.5039,232.6304,14002.0
2020-11-18 11:30:00,239.16,239.3,239.05,239.1,10086.0,232.6304,232.7665,232.5234,232.572,10086.0
2020-11-18 11:40:00,239.06,239.14,239.0,239.13,4778.0,232.5331,232.6109,232.4747,232.6012,4778.0
2020-11-18 11:50:00,239.15,239.41,239.15,239.38,6133.0,232.6206,232.8735,232.6206,232.8443,6133.0
2020-11-18 12:00:00,239.45,239.8,239.45,239.68,5907.0,232.9124,233.2529,232.9124,233.1362,5907.0
2020-11-18 12:10:00,239.7,239.73,239.58,239.66,5220.0,233.1556,233.1848,233.0389,233.1167,5220.0
2020-11-18 12:20:00,239.72,239.8,239.58,239.67,8520.0,233.1751,233.2529,233.0389,233.1264,8520.0
2020-11-18 12:30:00,239.69,239.87,239.69,239.85,13853.0,233.1459,233.321,233.1459,233.3015,13853.0
2020-11-18 12:40:00,239.87,239.9,239.67,239.72,8637.0,233.321,233.3501,233.1264,233.1751,8637.0
2020-11-18 12:50:00,239.71,239.82,239.48,239.57,13715.0,233.1653,233.2723,232.9416,233.0292,13715.0
2020-11-18 13:00:00,239.6,239.76,239.48,239.75,36504.0,233.0583,233.214,232.9416,233.2042,36504.0
2020-11-18 13:10:00,239.7,239.73,239.42,239.52,7147.0,233.1556,233.1848,232.8833,232.9805,7147.0
2020-11-18 13:20:00,239.51,239.58,239.22,239.24,13136.0,232.9708,233.0389,232.6887,232.7082,13136.0
2020-11-18 13:30:00,239.08,239.31,239.08,239.26,8662.0,232.5525,232.7763,232.5525,232.7276,8662.0
2020-11-18 13:40:00,239.18,239.18,238.7,238.75,21309.0,232.6498,232.6498,232.1829,232.2315,21309.0
2020-11-18 13:50:00,238.74,238.82,238.53,238.7,11368.0,232.2218,232.2996,232.0176,232.1829,11368.0
2020-11-18 14:00:00,238.76,238.98,238.69,238.92,12997.0,232.2413,232.4553,232.1732,232.3969,12997.0
2020-11-18 14:10:00,238.92,238.93,238.5,238.5,6484.0,232.3969,232.4066,231.9884,231.9884,6484.0
2020-11-18 14:20:00,238.49,238.6,238.29,238.59,14881.0,231.9786,232.0856,231.7841,232.0759,14881.0
2020-11-18 14:30:00,238.68,238.82,238.52,238.8,14730.0,232.1635,232.2996,232.0078,232.2802,14730.0
2020-11-18 14:40:00,238.8,239.08,238.71,238.94,11400.0,232.2802,232.5525,232.1926,232.4164,11400.0
2020-11-18 14:50:00,238.98,239.24,238.98,239.04,15324.0,232.4553,232.7082,232.4553,232.5136,15324.0
2020-11-18 15:00:00,239.05,239.32,238.83,239.32,26343.0,232.5234,232.786,232.3094,232.786,26343.0
2020-11-18 15:10:00,239.33,239.52,239.28,239.29,12938.0,232.7957,232.9805,232.7471,232.7568,12938.0
2020-11-18 15:20:00,239.2,239.55,239.13,239.14,86144.0,232.6693,233.0097,232.6012,232.6109,86144.0
2020-11-18 15:30:00,239.18,239.23,238.31,238.36,57076.0,232.6498,232.6984,231.8036,231.8522,57076.0
2020-11-18 15:40:00,238.29,238.3,237.89,237.99,18203.0,231.7841,231.7938,231.395,231.4923,18203.0
2020-11-18 15:50:00,238.06,238.15,237.35,237.35,18618.0,231.5604,231.6479,230.8698,230.8698,18618.0
2020-11-19 09:30:00,236.95,237.13,236.28,236.86,39117.0,230.4807,230.6558,229.829,230.3931,39117.0
2020-11-19 09:40:00,236.77,237.41,236.51,237.34,12957.0,230.3056,230.9281,230.0527,230.86,12957.0
2020-11-19 09:50:00,237.46,238.03,237.34,237.76,6536.0,230.9768,231.5312,230.86,231.2686,6536.0
2020-11-19 10:00:00,237.92,238.03,237.47,237.72,93784.0,231.4242,231.5312,230.9865,231.2297,93784.0
2020-11-19 10:10:00,237.68,237.71,237.25,237.51,7846.0,231.1908,231.2199,230.7725,231.0254,7846.0
2020-11-19 10:20:00,237.45,237.68,237.22,237.64,9782.0,230.967,231.1908,230.7433,231.1518,9782.0
2020-11-19 10:30:00,237.68,238.15,237.6,238.15,7527.0,231.1908,231.6479,231.1129,231.6479,7527.0
2020-11-19 10:40:00,238.17,238.47,238.14,238.41,11557.0,231.6674,231.9592,231.6382,231.9008,11557.0
2020-11-19 10:50:00,238.38,238.39,238.14,238.17,3148.0,231.8716,231.8814,231.6382,231.6674,3148.0
2020-11-19 11:00:00,238.17,238.25,237.93,238.01,6580.0,231.6674,231.7452,231.4339,231.5117,6580.0
2020-11-19 11:10:00,237.94,237.98,237.75,237.98,10924.0,231.4437,231.4826,231.2588,231.4826,10924.0
2020-11-19 11:20:00,237.98,238.37,237.97,238.3,9073.0,231.4826,231.8619,231.4728,231.7938,9073.0
2020-11-19 11:30:00,238.3,238.43,238.0,238.02,5415.0,231.7938,231.9203,231.502,231.5215,5415.0
2020-11-19 11:40:00,238.18,238.24,238.05,238.06,9426.0,231.6771,231.7355,231.5507,231.5604,9426.0
2020-11-19 11:50:00,238.03,238.31,237.98,238.31,3669.0,231.5312,231.8036,231.4826,231.8036,3669.0
2020-11-19 12:00:00,238.31,238.64,238.27,238.54,8835.0,231.8036,232.1245,231.7646,232.0273,8835.0
2020-11-19 12:10:00,238.55,238.57,238.31,238.31,2829.0,232.037,232.0565,231.8036,231.8036,2829.0
2020-11-19 12:20:00,238.4,238.47,238.13,238.29,6760.0,231.8911,231.9592,231.6285,231.7841,6760.0
2020-11-19 12:30:00,238.26,238.46,238.18,238.46,10194.0,231.7549,231.9495,231.6771,231.9495,10194.0
2020-11-19 12:40:00,238.41,238.42,237.75,237.82,7910.0,231.9008,231.9106,231.2588,231.3269,7910.0
2020-11-19 12:50:00,237.76,238.02,237.72,237.91,6416.0,231.2686,231.5215,231.2297,231.4145,6416.0
2020-11-19 13:00:00,237.95,238.14,237.84,237.9,12509.0,231.4534,231.6382,231.3464,231.4048,12509.0
2020-11-19 13:10:00,238.02,238.15,237.91,238.02,5946.0,231.5215,231.6479,231.4145,231.5215,5946.0
2020-11-19 13:20:00,238.08,238.45,237.98,238.25,4769.0,231.5798,231.9397,231.4826,231.7452,4769.0
2020-11-19 13:30:00,238.24,238.39,238.24,238.34,10457.0,231.7355,231.8814,231.7355,231.8327,10457.0
2020-11-19 13:40:00,238.4,238.6,238.31,238.55,23376.0,231.8911,232.0856,231.8036,232.037,23376.0
2020-11-19 13:50:00,238.63,238.79,238.6,238.69,52578.0,232.1148,232.2705,232.0856,232.1732,52578.0
2020-11-19 14:00:00,238.76,238.84,238.69,238.73,17175.0,232.2413,232.3191,232.1732,232.2121,17175.0
2020-11-19 14:10:00,238.68,238.74,238.53,238.59,7449.0,232.1635,232.2218,232.0176,232.0759,7449.0
2020-11-19 14:20:00,238.67,238.7,238.55,238.7,7163.0,232.1537,232.1829,232.037,232.1829,7163.0
2020-11-19 14:30:00,238.68,239.15,238.68,239.12,9759.0,232.1635,232.6206,232.1635,232.5914,9759.0
2020-11-19 14:40:00,239.23,239.42,239.2,239.22,13244.0,232.6984,232.8833,232.6693,232.6887,13244.0
2020-11-19 14:50:00,239.17,239.31,239.08,239.31,4576.0,232.6401,232.7763,232.5525,232.7763,4576.0
2020-11-19 15:00:00,239.3,239.3,238.85,239.0,10654.0,232.7665,232.7665,232.3288,232.4747,10654.0
2020-11-19 15:10:00,239.0,239.28,238.99,239.0,19512.0,232.4747,232.7471,232.465,232.4747,19512.0
2020-11-19 15:20:00,239.02,239.07,238.7,238.87,13064.0,232.4942,232.5428,232.1829,232.3483,13064.0
2020-11-19 15:30:00,238.94,239.36,238.84,239.18,19147.0,232.4164,232.8249,232.3191,232.6498,19147.0
2020-11-19 15:40:00,239.19,239.34,239.02,239.02,12836.0,232.6595,232.8054,232.4942,232.4942,12836.0
2020-11-19 15:50:00,239.01,239.22,238.96,239.06,24454.0,232.4844,232.6887,232.4358,232.5331,24454.0
2020-11-20 09:30:00,239.31,239.31,238.6,238.61,24327.0,232.7763,232.7763,232.0856,232.0954,24327.0
2020-11-20 09:40:00,238.58,238.94,238.58,238.83,10032.0,232.0662,232.4164,232.0662,232.3094,10032.0
2020-11-20 09:50:00,238.95,238.98,238.28,238.57,14610.0,232.4261,232.4553,231.7744,232.0565,14610.0
2020-11-20 10:00:00,238.52,238.79,238.5,238.75,15509.0,232.0078,232.2705,231.9884,232.2315,15509.0
2020-11-20 10:10:00,238.81,238.87,238.45,238.65,16417.0,232.2899,232.3483,231.9397,232.1343,16417.0
2020-11-20 10:20:00,238.65,238.97,238.62,238.94,17563.0,232.1343,232.4455,232.1051,232.4164,17563.0
2020-11-20 10:30:00,238.94,239.25,238.72,239.22,7342.0,232.4164,232.7179,232.2024,232.6887,7342.0
2020-11-20 10:40:00,239.24,239.26,239.01,239.14,5659.0,232.7082,232.7276,232.4844,232.6109,5659.0
2020-11-20 10:50:00,239.09,239.31,239.01,239.11,8001.0,232.5623,232.7763,232.4844,232.5817,8001.0
2020-11-20 11:00:00,239.1,239.42,239.07,239.37,5832.0,232.572,232.8833,232.5428,232.8346,5832.0
2020-11-20 11:10:00,239.42,239.49,239.23,239.23,7357.0,232.8833,232.9513,232.6984,232.6984,7357.0
2020-11-20 11:20:00,239.19,239.39,239.17,239.3,8049.0,232.6595,232.8541,232.6401,232.7665,8049.0
2020-11-20 11:30:00,239.25,239.33,239.18,239.29,4674.0,232.7179,232.7957,232.6498,232.7568,4674.0
2020-11-20 11:40:00,239.27,239.27,238.73,238.73,6871.0,232.7373,232.7373,232.2121,232.2121,6871.0
2020-11-20 11:50:00,238.64,238.85,238.63,238.85,14660.0,232.1245,232.3288,232.1148,232.3288,14660.0
2020-11-20 12:00:00,238.8,238.94,238.77,238.93,10424.0,232.2802,232.4164,232.251,232.4066,10424.0
2020-11-20 12:10:00,238.88,238.94,238.83,238.86,4636.0,232.358,232.4164,232.3094,232.3385,4636.0
2020-11-20 12:20:00,238.88,239.09,238.86,239.09,11219.0,232.358,232.5623,232.3385,232.5623,11219.0
2020-11-20 12:30:00,239.08,239.14,238.97,238.99,5947.0,232.5525,232.6109,232.4455,232.465,5947.0
2020-11-20 12:40:00,238.96,239.07,238.94,238.95,4675.0,232.4358,232.5428,232.4164,232.4261,4675.0
2020-11-20 12:50:00,238.8,239.0,238.8,238.95,5994.0,232.2802,232.4747,232.2802,232.4261,5994.0
2020-11-20 13:00:00,239.0,239.01,238.63,238.7,5978.0,232.4747,232.4844,232.1148,232.1829,5978.0
2020-11-20 13:10:00,238.74,238.89,238.69,238.88,2526.0,232.2218,232.3677,232.1732,232.358,2526.0
2020-11-20 13:20:00,238.84,239.09,238.84,239.09,8152.0,232.3191,232.5623,232.3191,232.5623,8152.0
2020-11-20 13:30:00,239.09,239.16,238.99,239.16,6247.0,232.5623,232.6304,232.465,232.6304,6247.0
2020-11-20 13:40:00,239.1,239.19,239.04,239.06,5683.0,232.572,232.6595,232.5136,232.5331,5683.0
2020-11-20 13:50:00,239.08,239.12,238.88,239.02,15793.0,232.5525,232.5914,232.358,232.4942,15793.0
2020-11-20 14:00:00,239.01,239.05,238.87,238.93,11630.0,232.4844,232.5234,232.3483,232.4066,11630.0
2020-11-20 14:10:00,238.87,238.9,238.76,238.79,7395.0,232.3483,232.3774,232.2413,232.2705,7395.0
2020-11-20 14:20:00,238.76,239.01,238.73,238.95,6044.0,232.2413,232.4844,232.2121,232.4261,6044.0
2020-11-20 14:30:00,238.99,239.17,238.92,239.06,11981.0,232.465,232.6401,232.3969,232.5331,11981.0
2020-11-20 14:40:00,238.93,238.93,238.73,238.86,4731.0,232.4066,232.4066,232.2121,232.3385,4731.0
2020-11-20 14:50:00,238.87,238.92,238.76,238.84,4936.0,232.3483,232.3969,232.2413,232.3191,4936.0
2020-11-20 15:00:00,238.86,238.9,238.58,238.59,10822.0,232.3385,232.3774,232.0662,232.0759,10822.0
2020-11-20 15:10:00,238.59,238.62,237.94,237.98,15208.0,232.0759,232.1051,231.4437,231.4826,15208.0
2020-11-20 15:20:00,238.0,238.22,237.99,238.12,9798.0,231.502,231.716,231.4923,231.6187,9798.0
2020-11-20 15:30:00,238.14,238.24,237.84,238.24,8727.0,231.6382,231.7355,231.3464,231.7355,8727.0
2020-11-20 15:40:00,238.23,238.51,238.11,238.36,7898.0,231.7257,231.9981,231.609,231.8522,7898.0
2020-11-20 15:50:00,238.08,238.08,237.3,237.36,20241.0,231.5798,231.5798,230.8211,230.8795,20241.0
2020-11-23 09:30:00,238.36,239.03,238.34,238.88,29746.0,231.8522,232.5039,231.8327,232.358,29746.0
2020-11-23 09:40:00,238.92,239.47,238.84,239.44,88106.0,232.3969,232.9319,232.3191,232.9027,88106.0
2020-11-23 09:50:00,239.42,239.45,238.98,238.98,7570.0,232.8833,232.9124,232.4553,232.4553,7570.0
2020-11-23 10:00:00,238.99,239.1,238.06,238.1,14100.0,232.465,232.572,231.5604,231.5993,14100.0
2020-11-23 10:10:00,238.0,238.0,237.5,237.73,14098.0,231.502,231.502,231.0157,231.2394,14098.0
2020-11-23 10:20:00,237.77,237.79,236.96,237.06,16148.0,231.2783,231.2978,230.4904,230.5877,16148.0
2020-11-23 10:30:00,236.95,237.61,236.94,237.6,21780.0,230.4807,231.1227,230.471,231.1129,21780.0
2020-11-23 10:40:00,237.56,237.7,237.34,237.61,11906.0,231.074,231.2102,230.86,231.1227,11906.0
2020-11-23 10:50:00,237.53,237.9,237.53,237.71,10214.0,231.0449,231.4048,231.0449,231.2199,10214.0
2020-11-23 11:00:00,237.76,237.76,237.05,237.05,7411.0,231.2686,231.2686,230.578,230.578,7411.0
2020-11-23 11:10:00,237.0,237.0,236.13,236.42,10338.0,230.5293,230.5293,229.6831,229.9652,10338.0
2020-11-23 11:20:00,236.29,236.63,236.29,236.37,10391.0,229.8387,230.1694,229.8387,229.9165,10391.0
2020-11-23 11:30:00,236.35,236.74,236.05,236.52,18546.0,229.8971,230.2764,229.6053,230.0624,18546.0
2020-11-23 11:40:00,236.43,236.81,236.35,236.72,21118.0,229.9749,230.3445,229.8971,230.257,21118.0
2020-11-23 11:50:00,236.75,236.89,236.56,236.81,7041.0,230.2861,230.4223,230.1013,230.3445,7041.0
2020-11-23 12:00:00,236.68,236.69,236.46,236.54,2514.0,230.2181,230.2278,230.0041,230.0819,2514.0
2020-11-23 12:10:00,236.55,237.04,236.54,237.01,6410.0,230.0916,230.5682,230.0819,230.5391,6410.0
2020-11-23 12:20:00,237.06,237.3,237.02,237.19,9530.0,230.5877,230.8211,230.5488,230.7141,9530.0
2020-11-23 12:30:00,237.22,237.23,237.08,237.12,7926.0,230.7433,230.753,230.6071,230.646,7926.0
2020-11-23 12:40:00,237.12,237.22,237.01,237.22,5231.0,230.646,230.7433,230.5391,230.7433,5231.0
2020-11-23 12:50:00,237.17,237.51,237.16,237.51,17861.0,230.6947,231.0254,230.685,231.0254,17861.0
2020-11-23 13:00:00,237.54,237.72,237.52,237.72,3562.0,231.0546,231.2297,231.0351,231.2297,3562.0
2020-11-23 13:10:00,237.77,237.78,237.6,237.67,6394.0,231.2783,231.288,231.1129,231.181,6394.0
2020-11-23 13:20:00,237.62,237.72,237.55,237.65,14099.0,231.1324,231.2297,231.0643,231.1616,14099.0
2020-11-23 13:30:00,237.75,237.75,237.6,237.69,2093.0,231.2588,231.2588,231.1129,231.2005,2093.0
2020-11-23 13:40:00,237.61,237.87,237.44,237.7,9432.0,231.1227,231.3756,230.9573,231.2102,9432.0
2020-11-23 13:50:00,237.63,237.66,237.5,237.56,17852.0,231.1421,231.1713,231.0157,231.074,17852.0
2020-11-23 14:00:00,237.53,237.56,237.31,237.38,15247.0,231.0449,231.074,230.8309,230.8989,15247.0
2020-11-23 14:10:00,237.36,237.49,237.1,237.16,8638.0,230.8795,231.0059,230.6266,230.685,8638.0
2020-11-23 14:20:00,237.26,237.38,237.24,237.28,7919.0,230.7822,230.8989,230.7628,230.8017,7919.0
2020-11-23 14:30:00,237.35,237.62,237.33,237.58,4345.0,230.8698,231.1324,230.8503,231.0935,4345.0
2020-11-23 14:40:00,237.56,237.62,237.42,237.43,19054.0,231.074,231.1324,230.9379,230.9476,19054.0
2020-11-23 14:50:00,237.4,238.05,237.31,238.04,9370.0,230.9184,231.5507,230.8309,231.5409,9370.0
2020-11-23 15:00:00,238.0,238.51,237.98,238.44,12007.0,231.502,231.9981,231.4826,231.93,12007.0
2020-11-23 15:10:00,238.4,238.43,238.08,238.1,7076.0,231.8911,231.9203,231.5798,231.5993,7076.0
2020-11-23 15:20:00,238.18,238.18,237.94,238.09,11118.0,231.6771,231.6771,231.4437,231.5896,11118.0
2020-11-23 15:30:00,238.1,238.1,237.61,237.7,10035.0,231.5993,231.5993,231.1227,231.2102,10035.0
2020-11-23 15:40:00,237.65,238.03,237.65,237.78,9337.0,231.1616,231.5312,231.1616,231.288,9337.0
2020-11-23 15:50:00,237.98,238.04,237.43,237.79,52714.0,231.4826,231.5409,230.9476,231.2978,52714.0
2020-11-24 09:30:00,238.72,238.99,237.83,238.06,57104.0,232.2024,232.465,231.3367,231.5604,57104.0
2020-11-24 09:40:00,238.0,238.18,237.48,237.89,12093.0,231.502,231.6771,230.9962,231.395,12093.0
2020-11-24 09:50:00,237.84,238.52,237.79,238.52,19459.0,231.3464,232.0078,231.2978,232.0078,19459.0
2020-11-24 10:00:00,238.58,238.76,238.29,238.76,9708.0,232.0662,232.2413,231.7841,232.2413,9708.0
2020-11-24 10:10:00,238.71,238.78,238.24,238.59,18303.0,232.1926,232.2607,231.7355,232.0759,18303.0
2020-11-24 10:20:00,238.55,238.65,238.32,238.42,7096.0,232.037,232.1343,231.8133,231.9106,7096.0
2020-11-24 10:30:00,238.38,238.88,238.32,238.88,7375.0,231.8716,232.358,231.8133,232.358,7375.0
2020-11-24 10:40:00,238.91,239.47,238.9,239.43,9363.0,232.3872,232.9319,232.3774,232.893,9363.0
2020-11-24 10:50:00,239.47,239.62,239.33,239.41,9500.0,232.9319,233.0778,232.7957,232.8735,9500.0
2020-11-24 11:00:00,239.58,239.91,239.48,239.7,8958.0,233.0389,233.3599,232.9416,233.1556,8958.0
2020-11-24 11:10:00,239.76,240.03,239.69,240.03,16204.0,233.214,233.4766,233.1459,233.4766,16204.0
2020-11-24 11:20:00,240.03,240.13,239.82,240.03,35440.0,233.4766,233.5739,233.2723,233.4766,35440.0
2020-11-24 11:30:00,240.06,240.08,239.82,240.06,31123.0,233.5058,233.5252,233.2723,233.5058,31123.0
2020-11-24 11:40:00,240.1,240.3,239.98,240.29,15333.0,233.5447,233.7392,233.428,233.7295,15333.0
2020-11-24 11:50:00,240.32,240.32,240.0,240.07,11631.0,233.7587,233.7587,233.4474,233.5155,11631.0
2020-11-24 12:00:00,239.91,240.1,239.85,240.01,10388.0,233.3599,233.5447,233.3015,233.4571,10388.0
2020-11-24 12:10:00,239.99,240.04,239.88,240.01,19526.0,233.4377,233.4863,233.3307,233.4571,19526.0
2020-11-24 12:20:00,239.98,240.2,239.94,240.16,7623.0,233.428,233.642,233.3891,233.603,7623.0
2020-11-24 12:30:00,240.19,240.5,240.14,240.29,9082.0,233.6322,233.9338,233.5836,233.7295,9082.0
2020-11-24 12:40:00,240.36,240.36,240.17,240.31,7098.0,233.7976,233.7976,233.6128,233.749,7098.0
2020-11-24 12:50:00,240.31,240.37,240.16,240.3,5937.0,233.749,233.8073,233.603,233.7392,5937.0
2020-11-24 13:00:00,240.17,240.44,240.17,240.44,6083.0,233.6128,233.8754,233.6128,233.8754,6083.0
2020-11-24 13:10:00,240.39,240.43,240.3,240.31,9897.0,233.8268,233.8657,233.7392,233.749,9897.0
2020-11-24 13:20:00,240.35,240.44,240.01,240.06,13488.0,233.7879,233.8754,233.4571,233.5058,13488.0
2020-11-24 13:30:00,240.21,240.56,240.2,240.54,12485.0,233.6517,233.9921,233.642,233.9727,12485.0
2020-11-24 13:40:00,240.55,240.92,240.55,240.62,9505.0,233.9824,234.3423,233.9824,234.0505,9505.0
2020-11-24 13:50:00,240.6,240.69,240.49,240.69,14552.0,234.031,234.1186,233.924,234.1186,14552.0
2020-11-24 14:00:00,240.78,240.9,240.6,240.6,24213.0,234.2061,234.3228,234.031,234.031,24213.0
2020-11-24 14:10:00,240.52,240.6,240.37,240.47,12675.0,233.9532,234.031,233.8073,233.9046,12675.0
2020-11-24 14:20:00,240.52,240.52,240.24,240.24,5749.0,233.9532,233.9532,233.6809,233.6809,5749.0
2020-11-24 14:30:00,240.26,240.49,240.16,240.42,18902.0,233.7003,233.924,233.603,233.8559,18902.0
2020-11-24 14:40:00,240.4,240.58,240.29,240.34,10859.0,233.8365,234.0116,233.7295,233.7781,10859.0
2020-11-24 14:50:00,240.42,240.53,240.39,240.47,10988.0,233.8559,233.9629,233.8268,233.9046,10988.0
2020-11-24 15:00:00,240.49,240.5,240.15,240.42,11098.0,233.924,233.9338,233.5933,233.8559,11098.0
2020-11-24 15:10:00,240.42,240.64,240.41,240.43,5999.0,233.8559,234.0699,233.8462,233.8657,5999.0
2020-11-24 15:20:00,240.49,240.61,240.42,240.58,8547.0,233.924,234.0408,233.8559,234.0116,8547.0
2020-11-24 15:30:00,240.61,240.73,240.34,240.42,15908.0,234.0408,234.1575,233.7781,233.8559,15908.0
2020-11-24 15:40:00,240.4,240.53,240.29,240.4,21545.0,233.8365,233.9629,233.7295,233.8365,21545.0
2020-11-24 15:50:00,240.33,240.55,240.24,240.49,15621.0,233.7684,233.9824,233.6809,233.924,15621.0
2020-11-25 09:30:00,241.01,241.45,240.88,241.29,36090.0,234.4298,234.8578,234.3034,234.7022,36090.0
2020-11-25 09:40:00,241.41,241.54,241.11,241.18,15883.0,234.8189,234.9454,234.5271,234.5952,15883.0
2020-11-25 09:50:00,241.15,241.54,241.06,241.2,66148.0,234.566,234.9454,234.4785,234.6147,66148.0
2020-11-25 10:00:00,241.33,241.33,240.5,240.84,18183.0,234.7411,234.7411,233.9338,234.2645,18183.0
2020-11-25 10:10:00,240.79,241.2,240.76,241.2,7837.0,234.2158,234.6147,234.1867,234.6147,7837.0
2020-11-25 10:20:00,241.22,241.22,240.88,240.88,7572.0,234.6341,234.6341,234.3034,234.3034,7572.0
2020-11-25 10:30:00,241.0,241.17,240.96,241.17,4971.0,234.4201,234.5855,234.3812,234.5855,4971.0
2020-11-25 10:40:00,241.15,241.31,241.02,241.26,5181.0,234.566,234.7216,234.4396,234.673,5181.0
2020-11-25 10:50:00,241.32,241.48,241.05,241.17,18572.0,234.7314,234.887,234.4687,234.5855,18572.0
2020-11-25 11:00:00,241.21,241.55,241.16,241.36,13438.0,234.6244,234.9551,234.5757,234.7703,13438.0
2020-11-25 11:10:00,241.33,241.39,241.2,241.21,12389.0,234.7411,234.7995,234.6147,234.6244,12389.0
2020-11-25 11:20:00,241.21,241.21,241.0,241.19,11035.0,234.6244,234.6244,234.4201,234.6049,11035.0
2020-11-25 11:30:00,241.14,241.31,241.08,241.19,8679.0,234.5563,234.7216,234.4979,234.6049,8679.0
2020-11-25 11:40:00,241.11,241.13,240.53,240.83,8795.0,234.5271,234.5466,233.9629,234.2548,8795.0
2020-11-25 11:50:00,240.84,240.97,240.75,240.91,6523.0,234.2645,234.3909,234.1769,234.3326,6523.0
2020-11-25 12:00:00,240.92,241.03,240.8,240.95,5520.0,234.3423,234.4493,234.2256,234.3715,5520.0
2020-11-25 12:10:00,240.88,241.11,240.88,241.11,6048.0,234.3034,234.5271,234.3034,234.5271,6048.0
2020-11-25 12:20:00,241.2,241.24,241.11,241.12,4679.0,234.6147,234.6536,234.5271,234.5368,4679.0
2020-11-25 12:30:00,241.09,241.31,241.09,241.22,6427.0,234.5077,234.7216,234.5077,234.6341,6427.0
2020-11-25 12:40:00,241.2,241.46,241.19,241.44,7819.0,234.6147,234.8676,234.6049,234.8481,7819.0
2020-11-25 12:50:00,241.41,241.59,241.39,241.57,10785.0,234.8189,234.994,234.7995,234.9746,10785.0
2020-11-25 13:00:00,241.51,241.81,241.51,241.65,36108.0,234.9162,235.208,234.9162,235.0524,36108.0
2020-11-25 13:10:00,241.63,241.69,241.51,241.52,4881.0,235.0329,235.0913,234.9162,234.9259,4881.0
2020-11-25 13:20:00,241.53,241.55,241.36,241.37,15231.0,234.9356,234.9551,234.7703,234.78,15231.0
2020-11-25 13:30:00,241.27,241.43,241.13,241.38,16991.0,234.6827,234.8384,234.5466,234.7897,16991.0
2020-11-25 13:40:00,241.33,241.52,241.32,241.44,9720.0,234.7411,234.9259,234.7314,234.8481,9720.0
2020-11-25 13:50:00,241.48,241.67,241.48,241.67,2376.0,234.887,235.0718,234.887,235.0718,2376.0
2020-11-25 14:00:00,241.58,241.59,241.29,241.29,11020.0,234.9843,234.994,234.7022,234.7022,11020.0
2020-11-25 14:10:00,241.17,241.41,241.14,241.4,9845.0,234.5855,234.8189,234.5563,234.8092,9845.0
2020-11-25 14:20:00,241.36,241.57,241.35,241.49,8146.0,234.7703,234.9746,234.7606,234.8967,8146.0
2020-11-25 14:30:00,241.51,241.61,241.38,241.44,10437.0,234.9162,235.0135,234.7897,234.8481,10437.0
2020-11-25 14:40:00,241.49,241.58,241.35,241.57,5485.0,234.8967,234.9843,234.7606,234.9746,5485.0
2020-11-25 14:50:00,241.54,241.79,241.52,241.78,7804.0,234.9454,235.1885,234.9259,235.1788,7804.0
2020-11-25 15:00:00,241.7,241.79,241.61,241.75,27860.0,235.101,235.1885,235.0135,235.1496,27860.0
2020-11-25 15:10:00,241.82,242.06,241.8,241.87,16580.0,235.2177,235.4512,235.1983,235.2664,16580.0
2020-11-25 15:20:00,241.89,242.07,241.82,242.01,9620.0,235.2858,235.4609,235.2177,235.4025,9620.0
2020-11-25 15:30:00,242.01,242.15,241.79,241.79,8558.0,235.4025,235.5387,235.1885,235.1885,8558.0
2020-11-25 15:40:00,241.88,242.01,241.71,241.75,20708.0,235.2761,235.4025,235.1107,235.1496,20708.0
2020-11-25 15:50:00,241.69,241.78,241.56,241.71,25655.0,235.0913,235.1788,234.9648,235.1107,25655.0
2020-11-27 09:30:00,243.07,243.25,242.61,242.83,27878.0,236.4336,236.6087,235.9862,236.2002,27878.0
2020-11-27 09:40:00,242.87,243.11,242.71,243.07,7665.0,236.2391,236.4725,236.0834,236.4336,7665.0
2020-11-27 09:50:00,243.11,243.18,242.83,243.08,9055.0,236.4725,236.5406,236.2002,236.4433,9055.0
2020-11-27 10:00:00,243.16,243.31,243.0,243.28,12391.0,236.5211,236.667,236.3655,236.6379,12391.0
2020-11-27 10:10:00,243.31,243.65,243.3,243.54,19279.0,236.667,236.9978,236.6573,236.8908,19279.0
2020-11-27 10:20:00,243.57,243.92,243.57,243.67,8203.0,236.9199,237.2604,236.9199,237.0172,8203.0
2020-11-27 10:30:00,243.67,243.96,243.67,243.81,6757.0,237.0172,237.2993,237.0172,237.1534,6757.0
2020-11-27 10:40:00,243.9,243.95,243.7,243.72,6504.0,237.2409,237.2896,237.0464,237.0659,6504.0
2020-11-27 10:50:00,243.7,243.88,243.63,243.83,9270.0,237.0464,237.2215,236.9783,237.1728,9270.0
2020-11-27 11:00:00,243.83,243.92,243.78,243.9,13402.0,237.1728,237.2604,237.1242,237.2409,13402.0
2020-11-27 11:10:00,243.91,243.99,243.77,243.82,13261.0,237.2507,237.3285,237.1145,237.1631,13261.0
2020-11-27 11:20:00,243.81,243.84,243.6,243.73,13560.0,237.1534,237.1826,236.9491,237.0756,13560.0
2020-11-27 11:30:00,243.67,243.82,243.44,243.51,8873.0,237.0172,237.1631,236.7935,236.8616,8873.0
2020-11-27 11:40:00,243.49,243.5,243.12,243.16,8394.0,236.8421,236.8519,236.4822,236.5211,8394.0
2020-11-27 11:50:00,243.1,243.11,242.86,242.99,11014.0,236.4628,236.4725,236.2293,236.3558,11014.0
2020-11-27 12:00:00,243.03,243.22,243.03,243.2,14596.0,236.3947,236.5795,236.3947,236.56,14596.0
2020-11-27 12:10:00,243.18,243.18,242.78,243.07,18161.0,236.5406,236.5406,236.1515,236.4336,18161.0
2020-11-27 12:20:00,242.98,242.98,242.73,242.81,11363.0,236.3461,236.3461,236.1029,236.1807,11363.0
2020-11-27 12:30:00,242.85,243.07,242.84,243.06,5904.0,236.2196,236.4336,236.2099,236.4239,5904.0
2020-11-27 12:40:00,243.05,243.07,242.92,243.03,9390.0,236.4141,236.4336,236.2877,236.3947,9390.0
2020-11-27 12:50:00,243.04,243.37,243.03,243.36,9010.0,236.4044,236.7254,236.3947,236.7157,9010.0
2020-11-30 09:30:00,243.77,243.97,243.13,243.56,40650.0,237.1145,237.309,236.492,236.9102,40650.0
2020-11-30 09:40:00,243.58,243.58,242.68,242.69,9502.0,236.9297,236.9297,236.0542,236.064,9502.0
2020-11-30 09:50:00,242.64,243.45,242.58,243.2,14943.0,236.0153,236.8032,235.957,236.56,14943.0
2020-11-30 10:00:00,243.2,243.29,242.79,242.87,5669.0,236.56,236.6476,236.1612,236.2391,5669.0
2020-11-30 10:10:00,242.88,243.01,242.45,242.56,12360.0,236.2488,236.3752,235.8305,235.9375,12360.0
2020-11-30 10:20:00,242.65,242.72,242.12,242.18,14371.0,236.0251,236.0932,235.5095,235.5679,14371.0
2020-11-30 10:30:00,242.04,242.17,241.07,241.07,15363.0,235.4317,235.5582,234.4882,234.4882,15363.0
2020-11-30 10:40:00,240.96,241.15,239.99,240.76,14861.0,234.3812,234.566,233.4377,234.1867,14861.0
2020-11-30 10:50:00,240.89,241.58,240.88,241.58,11522.0,234.3131,234.9843,234.3034,234.9843,11522.0
2020-11-30 11:00:00,241.44,241.77,241.25,241.69,15521.0,234.8481,235.1691,234.6633,235.0913,15521.0
2020-11-30 11:10:00,241.64,241.8,241.48,241.52,13889.0,235.0426,235.1983,234.887,234.9259,13889.0
2020-11-30 11:20:00,241.57,241.72,241.35,241.35,13134.0,234.9746,235.1205,234.7606,234.7606,13134.0
2020-11-30 11:30:00,241.27,241.44,240.9,241.4,15600.0,234.6827,234.8481,234.3228,234.8092,15600.0
2020-11-30 11:40:00,241.43,241.95,241.41,241.9,6493.0,234.8384,235.3442,234.8189,235.2955,6493.0
2020-11-30 11:50:00,241.98,242.05,241.86,241.87,6529.0,235.3734,235.4414,235.2566,235.2664,6529.0
2020-11-30 12:00:00,241.88,241.88,241.65,241.75,3234.0,235.2761,235.2761,235.0524,235.1496,3234.0
2020-11-30 12:10:00,241.78,242.17,241.67,242.14,3973.0,235.1788,235.5582,235.0718,235.529,3973.0
2020-11-30 12:20:00,242.14,242.27,241.88,242.23,5449.0,235.529,235.6554,235.2761,235.6165,5449.0
2020-11-30 12:30:00,242.33,242.38,242.13,242.14,9589.0,235.7138,235.7624,235.5193,235.529,9589.0
2020-11-30 12:40:00,242.26,242.36,242.11,242.27,5080.0,235.6457,235.743,235.4998,235.6554,5080.0
2020-11-30 12:50:00,242.3,242.5,242.26,242.45,5028.0,235.6846,235.8792,235.6457,235.8305,5028.0
2020-11-30 13:00:00,242.43,242.62,242.37,242.51,6024.0,235.8111,235.9959,235.7527,235.8889,6024.0
2020-11-30 13:10:00,242.5,242.5,242.28,242.46,4645.0,235.8792,235.8792,235.6652,235.8403,4645.0
2020-11-30 13:20:00,242.56,242.68,242.44,242.49,14547.0,235.9375,236.0542,235.8208,235.8694,14547.0
2020-11-30 13:30:00,242.49,242.59,242.37,242.53,68538.0,235.8694,235.9667,235.7527,235.9083,68538.0
2020-11-30 13:40:00,242.68,242.86,242.66,242.78,12587.0,236.0542,236.2293,236.0348,236.1515,12587.0
2020-11-30 13:50:00,242.9,242.94,242.6,242.68,11772.0,236.2682,236.3071,235.9764,236.0542,11772.0
2020-11-30 14:00:00,242.68,242.75,242.47,242.75,11842.0,236.0542,236.1223,235.85,236.1223,11842.0
2020-11-30 14:10:00,242.72,242.9,242.7,242.84,18234.0,236.0932,236.2682,236.0737,236.2099,18234.0
2020-11-30 14:20:00,242.85,243.12,242.83,243.11,15242.0,236.2196,236.4822,236.2002,236.4725,15242.0
2020-11-30 14:30:00,243.13,243.23,243.07,243.21,14048.0,236.492,236.5892,236.4336,236.5698,14048.0
2020-11-30 14:40:00,243.19,243.34,243.1,243.31,25810.0,236.5503,236.6962,236.4628,236.667,25810.0
2020-11-30 14:50:00,243.35,243.68,243.13,243.68,8320.0,236.706,237.0269,236.492,237.0269,8320.0
2020-11-30 15:00:00,243.75,243.84,243.43,243.5,12631.0,237.095,237.1826,236.7838,236.8519,12631.0
2020-11-30 15:10:00,243.51,243.59,243.33,243.59,11378.0,236.8616,236.9394,236.6865,236.9394,11378.0
2020-11-30 15:20:00,243.57,243.63,243.07,243.07,17761.0,236.9199,236.9783,236.4336,236.4336,17761.0
2020-11-30 15:30:00,243.1,243.49,243.08,243.39,19677.0,236.4628,236.8421,236.4433,236.7449,19677.0
2020-11-30 15:40:00,243.42,243.57,243.22,243.3,12736.0,236.774,236.9199,236.5795,236.6573,12736.0
2020-11-30 15:50:00,243.59,243.95,243.08,243.74,53646.0,236.9394,237.2896,236.4433,237.0853,53646.0
2020-12-01 09:30:00,245.67,246.08,245.0,245.13,50331.0,238.9626,239.3614,238.3109,238.4374,50331.0
2020-12-01 09:40:00,245.08,245.65,244.96,245.49,10189.0,238.3887,238.9432,238.272,238.7875,10189.0
2020-12-01 09:50:00,245.62,245.75,245.45,245.59,6541.0,238.914,239.0404,238.7486,238.8848,6541.0
2020-12-01 10:00:00,245.56,246.15,245.56,246.15,5068.0,238.8556,239.4295,238.8556,239.4295,5068.0
2020-12-01 10:10:00,246.08,246.25,245.76,246.21,16203.0,239.3614,239.5268,239.0502,239.4879,16203.0
2020-12-01 10:20:00,246.12,246.21,245.64,245.75,6720.0,239.4003,239.4879,238.9334,239.0404,6720.0
2020-12-01 10:30:00,245.65,245.65,244.78,244.78,16461.0,238.9432,238.9432,238.0969,238.0969,16461.0
2020-12-01 10:40:00,244.75,245.22,244.75,245.09,7099.0,238.0677,238.5249,238.0677,238.3984,7099.0
2020-12-01 10:50:00,245.18,245.42,245.14,245.33,12616.0,238.486,238.7194,238.4471,238.6319,12616.0
2020-12-01 11:00:00,245.45,245.92,245.44,245.88,15103.0,238.7486,239.2058,238.7389,239.1669,15103.0
2020-12-01 11:10:00,245.95,246.04,245.79,245.94,10898.0,239.235,239.3225,239.0793,239.2252,10898.0
2020-12-01 11:20:00,245.93,246.08,245.84,246.08,4886.0,239.2155,239.3614,239.128,239.3614,4886.0
2020-12-01 11:30:00,246.06,246.29,245.75,245.99,15165.0,239.342,239.5657,239.0404,239.2739,15165.0
2020-12-01 11:40:00,246.02,246.31,246.02,246.03,5243.0,239.3031,239.5851,239.3031,239.3128,5243.0
2020-12-01 11:50:00,246.19,246.34,246.1,246.27,11810.0,239.4684,239.6143,239.3809,239.5462,11810.0
2020-12-01 12:00:00,246.23,246.71,246.2,246.71,8236.0,239.5073,239.9742,239.4781,239.9742,8236.0
2020-12-01 12:10:00,246.66,246.79,246.51,246.52,12284.0,239.9256,240.052,239.7797,239.7894,12284.0
2020-12-01 12:20:00,246.47,246.68,246.44,246.62,12659.0,239.7408,239.945,239.7116,239.8867,12659.0
2020-12-01 12:30:00,246.71,246.85,246.58,246.58,8648.0,239.9742,240.1104,239.8478,239.8478,8648.0
2020-12-01 12:40:00,246.56,246.64,246.27,246.61,7523.0,239.8283,239.9061,239.5462,239.8769,7523.0
2020-12-01 12:50:00,246.62,246.63,246.41,246.41,7538.0,239.8867,239.8964,239.6824,239.6824,7538.0
2020-12-01 13:00:00,246.43,246.76,246.43,246.76,8259.0,239.7019,240.0229,239.7019,240.0229,8259.0
2020-12-01 13:10:00,246.83,246.83,246.61,246.67,6097.0,240.0909,240.0909,239.8769,239.9353,6097.0
2020-12-01 13:20:00,246.71,247.1,246.65,247.1,13245.0,239.9742,240.3536,239.9159,240.3536,13245.0
2020-12-01 13:30:00,247.06,247.12,246.99,247.08,12929.0,240.3147,240.373,240.2466,240.3341,12929.0
2020-12-01 13:40:00,247.1,247.27,247.05,247.27,20224.0,240.3536,240.5189,240.3049,240.5189,20224.0
2020-12-01 13:50:00,247.24,247.24,247.01,247.01,4106.0,240.4897,240.4897,240.266,240.266,4106.0
2020-12-01 14:00:00,247.06,247.17,247.03,247.17,5217.0,240.3147,240.4217,240.2855,240.4217,5217.0
2020-12-01 14:10:00,247.14,247.4,247.11,247.22,14688.0,240.3925,240.6454,240.3633,240.4703,14688.0
2020-12-01 14:20:00,247.18,247.18,246.92,247.05,10967.0,240.4314,240.4314,240.1785,240.3049,10967.0
2020-12-01 14:30:00,246.88,246.98,246.82,246.94,14715.0,240.1396,240.2368,240.0812,240.1979,14715.0
2020-12-01 14:40:00,247.02,247.24,247.0,247.02,10734.0,240.2758,240.4897,240.2563,240.2758,10734.0
2020-12-01 14:50:00,246.87,246.92,246.51,246.51,9018.0,240.1298,240.1785,239.7797,239.7797,9018.0
2020-12-01 15:00:00,246.59,246.61,245.83,245.91,17706.0,239.8575,239.8769,239.1182,239.1961,17706.0
2020-12-01 15:10:00,245.83,246.23,245.83,245.84,8565.0,239.1182,239.5073,239.1182,239.128,8565.0
2020-12-01 15:20:00,245.75,246.23,245.73,246.17,8655.0,239.0404,239.5073,239.021,239.449,8655.0
2020-12-01 15:30:00,246.12,246.13,245.86,246.11,10826.0,239.4003,239.4101,239.1474,239.3906,10826.0
2020-12-01 15:40:00,245.92,246.2,245.9,246.08,17817.0,239.2058,239.4781,239.1863,239.3614,17817.0
2020-12-01 15:50:00,245.99,246.54,245.99,246.26,11447.0,239.2739,239.8089,239.2739,239.5365,11447.0
2020-12-02 09:30:00,245.08,245.08,243.85,244.16,39353.0,238.3887,238.3887,237.1923,237.4938,39353.0
2020-12-02 09:40:00,244.0,244.24,243.33,243.4,19420.0,237.3382,237.5717,236.6865,236.7546,19420.0
2020-12-02 09:50:00,243.23,244.59,243.23,244.54,8982.0,236.5892,237.9121,236.5892,237.8635,8982.0
2020-12-02 10:00:00,244.52,244.65,244.25,244.48,7912.0,237.844,237.9705,237.5814,237.8051,7912.0
2020-12-02 10:10:00,244.6,245.05,244.59,244.99,19136.0,237.9218,238.3595,237.9121,238.3012,19136.0
2020-12-02 10:20:00,245.0,245.29,244.83,245.11,15930.0,238.3109,238.593,238.1455,238.4179,15930.0
2020-12-02 10:30:00,245.03,245.18,244.92,245.09,10509.0,238.3401,238.486,238.2331,238.3984,10509.0
2020-12-02 10:40:00,245.18,245.35,245.0,245.0,13734.0,238.486,238.6513,238.3109,238.3109,13734.0
2020-12-02 10:50:00,244.88,244.91,244.63,244.85,11383.0,238.1942,238.2234,237.951,238.165,11383.0
2020-12-02 11:00:00,244.89,245.17,244.88,245.16,8918.0,238.2039,238.4763,238.1942,238.4665,8918.0
2020-12-02 11:10:00,245.2,245.37,245.01,245.18,11166.0,238.5054,238.6708,238.3206,238.486,11166.0
2020-12-02 11:20:00,245.31,245.35,245.12,245.31,5183.0,238.6124,238.6513,238.4276,238.6124,5183.0
2020-12-02 11:30:00,245.39,245.39,245.02,245.25,5566.0,238.6903,238.6903,238.3304,238.5541,5566.0
2020-12-02 11:40:00,245.3,245.48,245.29,245.41,10880.0,238.6027,238.7778,238.593,238.7097,10880.0
2020-12-02 11:50:00,245.39,245.67,245.38,245.55,12336.0,238.6903,238.9626,238.6805,238.8459,12336.0
2020-12-02 12:00:00,245.56,245.74,245.55,245.68,3596.0,238.8556,239.0307,238.8459,238.9723,3596.0
2020-12-02 12:10:00,245.78,245.83,245.37,245.48,11888.0,239.0696,239.1182,238.6708,238.7778,11888.0
2020-12-02 12:20:00,245.49,245.52,245.28,245.45,12841.0,238.7875,238.8167,238.5833,238.7486,12841.0
2020-12-02 12:30:00,245.49,245.49,245.29,245.33,3450.0,238.7875,238.7875,238.593,238.6319,3450.0
2020-12-02 12:40:00,245.26,245.27,245.06,245.25,5871.0,238.5638,238.5735,238.3693,238.5541,5871.0
2020-12-02 12:50:00,245.2,245.44,245.17,245.25,11215.0,238.5054,238.7389,238.4763,238.5541,11215.0
2020-12-02 13:00:00,245.18,245.39,245.13,245.36,4940.0,238.486,238.6903,238.4374,238.6611,4940.0
2020-12-02 13:10:00,245.39,245.6,245.36,245.5,3293.0,238.6903,238.8945,238.6611,238.7973,3293.0
2020-12-02 13:20:00,245.39,245.42,245.31,245.31,9717.0,238.6903,238.7194,238.6124,238.6124,9717.0
2020-12-02 13:30:00,245.34,245.35,245.04,245.28,11254.0,238.6416,238.6513,238.3498,238.5833,11254.0
2020-12-02 13:40:00,245.21,245.21,244.85,244.86,5536.0,238.5152,238.5152,238.165,238.1747,5536.0
2020-12-02 13:50:00,244.93,245.2,244.92,245.04,8753.0,238.2428,238.5054,238.2331,238.3498,8753.0
2020-12-02 14:00:00,244.91,245.05,244.88,245.05,20495.0,238.2234,238.3595,238.1942,238.3595,20495.0
2020-12-02 14:10:00,244.87,245.24,244.86,245.23,4821.0,238.1845,238.5444,238.1747,238.5346,4821.0
2020-12-02 14:20:00,245.28,245.54,245.21,245.54,22257.0,238.5833,238.8362,238.5152,238.8362,22257.0
2020-12-02 14:30:00,245.42,245.64,245.42,245.45,7734.0,238.7194,238.9334,238.7194,238.7486,7734.0
2020-12-02 14:40:00,245.47,245.53,245.38,245.49,17825.0,238.7681,238.8264,238.6805,238.7875,17825.0
2020-12-02 14:50:00,245.5,245.67,245.45,245.63,20999.0,238.7973,238.9626,238.7486,238.9237,20999.0
2020-12-02 15:00:00,245.69,245.82,245.62,245.79,59830.0,238.9821,239.1085,238.914,239.0793,59830.0
2020-12-02 15:10:00,245.84,245.84,245.42,245.44,11947.0,239.128,239.128,238.7194,238.7389,11947.0
2020-12-02 15:20:00,245.45,245.55,245.25,245.26,5716.0,238.7486,238.8459,238.5541,238.5638,5716.0
2020-12-02 15:30:00,245.34,245.49,245.23,245.36,31696.0,238.6416,238.7875,238.5346,238.6611,31696.0
2020-12-02 15:40:00,245.26,245.56,245.26,245.56,14244.0,238.5638,238.8556,238.5638,238.8556,14244.0
2020-12-02 15:50:00,245.46,245.67,245.39,245.6,14913.0,238.7583,238.9626,238.6903,238.8945,14913.0
2020-12-03 09:30:00,245.79,246.37,245.59,246.32,37532.0,239.0793,239.6435,238.8848,239.5949,37532.0
2020-12-03 09:40:00,246.25,246.47,246.12,246.47,9377.0,239.5268,239.7408,239.4003,239.7408,9377.0
2020-12-03 09:50:00,246.46,246.56,246.14,246.38,11845.0,239.731,239.8283,239.4198,239.6532,11845.0
2020-12-03 10:00:00,246.49,247.06,246.49,246.97,12292.0,239.7602,240.3147,239.7602,240.2271,12292.0
2020-12-03 10:10:00,247.06,247.16,246.9,247.11,13215.0,240.3147,240.4119,240.159,240.3633,13215.0
2020-12-03 10:20:00,247.13,247.24,246.78,246.84,7830.0,240.3827,240.4897,240.0423,240.1007,7830.0
2020-12-03 10:30:00,246.82,246.98,246.52,246.56,13629.0,240.0812,240.2368,239.7894,239.8283,13629.0
2020-12-03 10:40:00,246.55,246.63,246.46,246.55,15931.0,239.8186,239.8964,239.731,239.8186,15931.0
2020-12-03 10:50:00,246.53,246.68,246.27,246.27,8977.0,239.7991,239.945,239.5462,239.5462,8977.0
2020-12-03 11:00:00,246.3,246.41,245.97,245.97,6611.0,239.5754,239.6824,239.2544,239.2544,6611.0
2020-12-03 11:10:00,245.87,246.18,245.78,246.16,8649.0,239.1572,239.4587,239.0696,239.4392,8649.0
2020-12-03 11:20:00,246.2,246.42,246.18,246.36,7245.0,239.4781,239.6921,239.4587,239.6338,7245.0
2020-12-03 11:30:00,246.48,246.52,246.36,246.44,4443.0,239.7505,239.7894,239.6338,239.7116,4443.0
2020-12-03 11:40:00,246.45,246.55,246.28,246.28,13179.0,239.7213,239.8186,239.556,239.556,13179.0
2020-12-03 11:50:00,246.17,246.69,246.17,246.56,5357.0,239.449,239.9548,239.449,239.8283,5357.0
2020-12-03 12:00:00,246.67,246.74,246.48,246.49,9314.0,239.9353,240.0034,239.7505,239.7602,9314.0
2020-12-03 12:10:00,246.49,246.55,246.15,246.27,11517.0,239.7602,239.8186,239.4295,239.5462,11517.0
2020-12-03 12:20:00,246.31,246.32,246.18,246.32,2783.0,239.5851,239.5949,239.4587,239.5949,2783.0
2020-12-03 12:30:00,246.31,246.49,246.18,246.25,14503.0,239.5851,239.7602,239.4587,239.5268,14503.0
2020-12-03 12:40:00,246.19,246.28,246.06,246.19,5236.0,239.4684,239.556,239.342,239.4684,5236.0
2020-12-03 12:50:00,246.2,246.29,246.07,246.26,13084.0,239.4781,239.5657,239.3517,239.5365,13084.0
2020-12-03 13:00:00,246.17,246.23,245.89,245.9,3312.0,239.449,239.5073,239.1766,239.1863,3312.0
2020-12-03 13:10:00,245.95,246.19,245.93,246.12,7106.0,239.235,239.4684,239.2155,239.4003,7106.0
2020-12-03 13:20:00,246.17,246.24,246.05,246.17,10198.0,239.449,239.517,239.3322,239.449,10198.0
2020-12-03 13:30:00,246.19,246.2,245.95,246.0,13908.0,239.4684,239.4781,239.235,239.2836,13908.0
2020-12-03 13:40:00,245.98,246.01,245.8,245.97,7743.0,239.2641,239.2933,239.0891,239.2544,7743.0
2020-12-03 13:50:00,245.92,245.99,245.6,245.63,20209.0,239.2058,239.2739,238.8945,238.9237,20209.0
2020-12-03 14:00:00,245.71,245.98,245.66,245.95,6124.0,239.0015,239.2641,238.9529,239.235,6124.0
2020-12-03 14:10:00,245.98,246.02,245.87,245.89,10257.0,239.2641,239.3031,239.1572,239.1766,10257.0
2020-12-03 14:20:00,245.89,245.93,245.76,245.87,6694.0,239.1766,239.2155,239.0502,239.1572,6694.0
2020-12-03 14:30:00,245.84,246.15,245.84,246.13,10214.0,239.128,239.4295,239.128,239.4101,10214.0
2020-12-03 14:40:00,246.18,246.22,245.96,245.97,11161.0,239.4587,239.4976,239.2447,239.2544,11161.0
2020-12-03 14:50:00,246.05,246.33,245.96,246.31,10205.0,239.3322,239.6046,239.2447,239.5851,10205.0
2020-12-03 15:00:00,246.2,246.35,246.06,246.09,25364.0,239.4781,239.624,239.342,239.3711,25364.0
2020-12-03 15:10:00,246.08,246.42,246.07,246.37,8529.0,239.3614,239.6921,239.3517,239.6435,8529.0
2020-12-03 15:20:00,246.31,246.56,246.31,246.47,9491.0,239.5851,239.8283,239.5851,239.7408,9491.0
2020-12-03 15:30:00,246.49,246.56,246.03,246.04,17612.0,239.7602,239.8283,239.3128,239.3225,17612.0
2020-12-03 15:40:00,246.02,246.03,245.33,245.95,14033.0,239.3031,239.3128,238.6319,239.235,14033.0
2020-12-03 15:50:00,245.8,245.8,245.09,245.62,16213.0,239.0891,239.0891,238.3984,238.914,16213.0
2020-12-04 09:30:00,245.88,245.99,245.46,245.94,37956.0,239.1669,239.2739,238.7583,239.2252,37956.0
2020-12-04 09:40:00,245.77,246.34,245.76,246.34,5707.0,239.0599,239.6143,239.0502,239.6143,5707.0
2020-12-04 09:50:00,246.34,246.4,246.24,246.4,5439.0,239.6143,239.6727,239.517,239.6727,5439.0
2020-12-04 10:00:00,246.39,246.65,246.27,246.53,9392.0,239.663,239.9159,239.5462,239.7991,9392.0
2020-12-04 10:10:00,246.51,246.52,246.24,246.4,2977.0,239.7797,239.7894,239.517,239.6727,2977.0
2020-12-04 10:20:00,246.46,246.46,245.92,245.95,13931.0,239.731,239.731,239.2058,239.235,13931.0
2020-12-04 10:30:00,245.95,246.36,245.93,246.28,12876.0,239.235,239.6338,239.2155,239.556,12876.0
2020-12-04 10:40:00,246.36,246.69,246.35,246.69,11721.0,239.6338,239.9548,239.624,239.9548,11721.0
2020-12-04 10:50:00,246.64,246.64,246.29,246.39,4953.0,239.9061,239.9061,239.5657,239.663,4953.0
2020-12-04 11:00:00,246.47,246.48,246.12,246.26,10203.0,239.7408,239.7505,239.4003,239.5365,10203.0
2020-12-04 11:10:00,246.27,246.35,246.12,246.25,10964.0,239.5462,239.624,239.4003,239.5268,10964.0
2020-12-04 11:20:00,246.23,246.59,246.23,246.59,5092.0,239.5073,239.8575,239.5073,239.8575,5092.0
2020-12-04 11:30:00,246.66,246.83,246.65,246.83,5372.0,239.9256,240.0909,239.9159,240.0909,5372.0
2020-12-04 11:40:00,246.88,246.89,246.64,246.71,3663.0,240.1396,240.1493,239.9061,239.9742,3663.0
2020-12-04 11:50:00,246.71,246.74,246.49,246.54,5878.0,239.9742,240.0034,239.7602,239.8089,5878.0
2020-12-04 12:00:00,246.55,246.55,246.42,246.52,2615.0,239.8186,239.8186,239.6921,239.7894,2615.0
2020-12-04 12:10:00,246.49,246.66,246.48,246.63,7882.0,239.7602,239.9256,239.7505,239.8964,7882.0
2020-12-04 12:20:00,246.64,246.76,246.57,246.59,6885.0,239.9061,240.0229,239.838,239.8575,6885.0
2020-12-04 12:30:00,246.56,246.71,246.52,246.7,10143.0,239.8283,239.9742,239.7894,239.9645,10143.0
2020-12-04 12:40:00,246.7,246.74,246.64,246.65,5188.0,239.9645,240.0034,239.9061,239.9159,5188.0
2020-12-04 12:50:00,246.56,246.71,246.56,246.69,3436.0,239.8283,239.9742,239.8283,239.9548,3436.0
2020-12-04 13:00:00,246.75,246.75,246.61,246.64,11014.0,240.0131,240.0131,239.8769,239.9061,11014.0
2020-12-04 13:10:00,246.65,246.71,246.59,246.63,3499.0,239.9159,239.9742,239.8575,239.8964,3499.0
2020-12-04 13:20:00,246.7,246.73,246.55,246.57,8717.0,239.9645,239.9937,239.8186,239.838,8717.0
2020-12-04 13:30:00,246.61,246.8,246.6,246.71,5964.0,239.8769,240.0618,239.8672,239.9742,5964.0
2020-12-04 13:40:00,246.73,246.74,246.44,246.54,10504.0,239.9937,240.0034,239.7116,239.8089,10504.0
2020-12-04 13:50:00,246.53,246.54,246.39,246.48,7268.0,239.7991,239.8089,239.663,239.7505,7268.0
2020-12-04 14:00:00,246.44,246.51,246.39,246.43,17061.0,239.7116,239.7797,239.663,239.7019,17061.0
2020-12-04 14:10:00,246.42,246.54,246.32,246.54,6928.0,239.6921,239.8089,239.5949,239.8089,6928.0
2020-12-04 14:20:00,246.52,246.57,246.22,246.29,15436.0,239.7894,239.838,239.4976,239.5657,15436.0
2020-12-04 14:30:00,246.29,246.43,246.26,246.41,7701.0,239.5657,239.7019,239.5365,239.6824,7701.0
2020-12-04 14:40:00,246.39,246.66,246.39,246.59,5077.0,239.663,239.9256,239.663,239.8575,5077.0
2020-12-04 14:50:00,246.64,246.71,246.59,246.63,10873.0,239.9061,239.9742,239.8575,239.8964,10873.0
2020-12-04 15:00:00,246.67,246.77,246.57,246.65,16042.0,239.9353,240.0326,239.838,239.9159,16042.0
2020-12-04 15:10:00,246.63,246.64,246.39,246.45,7517.0,239.8964,239.9061,239.663,239.7213,7517.0
2020-12-04 15:20:00,246.5,246.62,246.41,246.53,12756.0,239.77,239.8867,239.6824,239.7991,12756.0
2020-12-04 15:30:00,246.59,246.7,246.5,246.53,6666.0,239.8575,239.9645,239.77,239.7991,6666.0
2020-12-04 15:40:00,246.49,246.77,246.39,246.59,11154.0,239.7602,240.0326,239.663,239.8575,11154.0
2020-12-04 15:50:00,246.59,246.97,246.48,246.97,10872.0,239.8575,240.2271,239.7505,240.2271,10872.0
2020-12-07 09:30:00,247.5,247.67,246.9,247.59,42247.0,240.7426,240.908,240.159,240.8302,42247.0
2020-12-07 09:40:00,247.64,248.12,247.63,247.87,21699.0,240.8788,241.3457,240.8691,241.1025,21699.0
2020-12-07 09:50:00,247.9,248.18,247.67,248.18,10122.0,241.1317,241.4041,240.908,241.4041,10122.0
2020-12-07 10:00:00,248.19,248.26,248.07,248.11,8451.0,241.4138,241.4819,241.2971,241.336,8451.0
2020-12-07 10:10:00,248.13,248.27,248.0,248.09,9812.0,241.3554,241.4916,241.229,241.3165,9812.0
2020-12-07 10:20:00,248.14,248.3,248.1,248.14,19423.0,241.3652,241.5208,241.3263,241.3652,19423.0
2020-12-07 10:30:00,248.15,248.23,247.99,247.99,3222.0,241.3749,241.4527,241.2193,241.2193,3222.0
2020-12-07 10:40:00,247.95,248.06,247.84,247.99,6899.0,241.1804,241.2874,241.0734,241.2193,6899.0
2020-12-07 10:50:00,248.0,248.17,247.87,247.91,17047.0,241.229,241.3944,241.1025,241.1415,17047.0
2020-12-07 11:00:00,247.9,248.29,247.88,248.29,5714.0,241.1317,241.5111,241.1123,241.5111,5714.0
2020-12-07 11:10:00,248.29,248.31,248.16,248.2,9942.0,241.5111,241.5305,241.3846,241.4235,9942.0
2020-12-07 11:20:00,248.16,248.25,248.04,248.19,16854.0,241.3846,241.4722,241.2679,241.4138,16854.0
2020-12-07 11:30:00,248.19,248.21,247.96,247.96,6269.0,241.4138,241.4333,241.1901,241.1901,6269.0
2020-12-07 11:40:00,247.94,248.21,247.94,248.16,5797.0,241.1706,241.4333,241.1706,241.3846,5797.0
2020-12-07 11:50:00,248.16,248.2,247.96,248.15,6547.0,241.3846,241.4235,241.1901,241.3749,6547.0
2020-12-07 12:00:00,248.05,248.05,247.85,247.93,8292.0,241.2776,241.2776,241.0831,241.1609,8292.0
2020-12-07 12:10:00,247.92,247.96,247.79,247.91,6549.0,241.1512,241.1901,241.0247,241.1415,6549.0
2020-12-07 12:20:00,247.97,248.0,247.89,248.0,3492.0,241.1998,241.229,241.122,241.229,3492.0
2020-12-07 12:30:00,248.0,248.0,247.86,247.92,3169.0,241.229,241.229,241.0928,241.1512,3169.0
2020-12-07 12:40:00,247.93,247.97,247.88,247.92,6374.0,241.1609,241.1998,241.1123,241.1512,6374.0
2020-12-07 12:50:00,247.89,247.97,247.73,247.73,8809.0,241.122,241.1998,240.9664,240.9664,8809.0
2020-12-07 13:00:00,247.68,247.7,247.45,247.53,3745.0,240.9177,240.9372,240.694,240.7718,3745.0
2020-12-07 13:10:00,247.53,247.55,247.4,247.54,7513.0,240.7718,240.7913,240.6454,240.7816,7513.0
2020-12-07 13:20:00,247.49,247.64,247.47,247.55,13291.0,240.7329,240.8788,240.7135,240.7913,13291.0
2020-12-07 13:30:00,247.53,247.66,247.38,247.54,14662.0,240.7718,240.8983,240.6259,240.7816,14662.0
2020-12-07 13:40:00,247.52,247.52,247.26,247.38,7825.0,240.7621,240.7621,240.5092,240.6259,7825.0
2020-12-07 13:50:00,247.44,247.69,247.43,247.56,12206.0,240.6843,240.9275,240.6746,240.801,12206.0
2020-12-07 14:00:00,247.46,247.53,247.3,247.53,8852.0,240.7037,240.7718,240.5481,240.7718,8852.0
2020-12-07 14:10:00,247.56,247.63,247.43,247.61,10710.0,240.801,240.8691,240.6746,240.8496,10710.0
2020-12-07 14:20:00,247.65,247.79,247.61,247.7,6210.0,240.8886,241.0247,240.8496,240.9372,6210.0
2020-12-07 14:30:00,247.74,247.85,247.69,247.8,7828.0,240.9761,241.0831,240.9275,241.0345,7828.0
2020-12-07 14:40:00,247.8,247.93,247.75,247.9,6428.0,241.0345,241.1609,240.9858,241.1317,6428.0
2020-12-07 14:50:00,247.91,247.93,247.7,247.73,24740.0,241.1415,241.1609,240.9372,240.9664,24740.0
2020-12-07 15:00:00,247.73,247.79,247.65,247.72,11308.0,240.9664,241.0247,240.8886,240.9566,11308.0
2020-12-07 15:10:00,247.76,247.88,247.6,247.88,8766.0,240.9955,241.1123,240.8399,241.1123,8766.0
2020-12-07 15:20:00,247.88,247.98,247.76,247.89,6258.0,241.1123,241.2095,240.9955,241.122,6258.0
2020-12-07 15:30:00,247.88,247.95,247.76,247.79,14173.0,241.1123,241.1804,240.9955,241.0247,14173.0
2020-12-07 15:40:00,247.81,247.81,247.16,247.24,10885.0,241.0442,241.0442,240.4119,240.4897,10885.0
2020-12-07 15:50:00,247.23,248.0,247.23,247.98,26525.0,240.48,241.229,240.48,241.2095,26525.0
2020-12-08 09:30:00,247.4,247.72,247.07,247.15,51918.0,240.6454,240.9566,240.3244,240.4022,51918.0
2020-12-08 09:40:00,247.16,247.28,246.8,246.81,21883.0,240.4119,240.5287,240.0618,240.0715,21883.0
2020-12-08 09:50:00,246.81,247.16,246.8,247.16,8234.0,240.0715,240.4119,240.0618,240.4119,8234.0
2020-12-08 10:00:00,247.17,247.56,246.94,247.42,8444.0,240.4217,240.801,240.1979,240.6648,8444.0
2020-12-08 10:10:00,247.53,247.53,246.79,246.8,5667.0,240.7718,240.7718,240.052,240.0618,5667.0
2020-12-08 10:20:00,246.62,246.63,246.34,246.63,7803.0,239.8867,239.8964,239.6143,239.8964,7803.0
2020-12-08 10:30:00,246.68,247.0,246.68,246.96,9839.0,239.945,240.2563,239.945,240.2174,9839.0
2020-12-08 10:40:00,247.0,247.37,247.0,247.37,8794.0,240.2563,240.6162,240.2563,240.6162,8794.0
2020-12-08 10:50:00,247.32,247.53,247.28,247.5,7692.0,240.5676,240.7718,240.5287,240.7426,7692.0
2020-12-08 11:00:00,247.54,247.54,247.27,247.38,10260.0,240.7816,240.7816,240.5189,240.6259,10260.0
2020-12-08 11:10:00,247.46,247.64,247.3,247.56,16693.0,240.7037,240.8788,240.5481,240.801,16693.0
2020-12-08 11:20:00,247.6,247.69,247.47,247.63,11617.0,240.8399,240.9275,240.7135,240.8691,11617.0
2020-12-08 11:30:00,247.62,247.84,247.6,247.66,8451.0,240.8594,241.0734,240.8399,240.8983,8451.0
2020-12-08 11:40:00,247.59,247.71,247.51,247.55,16165.0,240.8302,240.9469,240.7524,240.7913,16165.0
2020-12-08 11:50:00,247.64,247.94,247.63,247.94,6707.0,240.8788,241.1706,240.8691,241.1706,6707.0
2020-12-08 12:00:00,248.0,248.12,247.85,247.86,30885.0,241.229,241.3457,241.0831,241.0928,30885.0
2020-12-08 12:10:00,247.87,247.92,247.69,247.81,5887.0,241.1025,241.1512,240.9275,241.0442,5887.0
2020-12-08 12:20:00,247.75,247.87,247.74,247.85,7600.0,240.9858,241.1025,240.9761,241.0831,7600.0
2020-12-08 12:30:00,247.84,248.03,247.84,248.03,10076.0,241.0734,241.2582,241.0734,241.2582,10076.0
2020-12-08 12:40:00,248.04,248.07,247.95,248.04,8900.0,241.2679,241.2971,241.1804,241.2679,8900.0
2020-12-08 12:50:00,248.05,248.2,248.02,248.14,6679.0,241.2776,241.4235,241.2485,241.3652,6679.0
2020-12-08 13:00:00,248.11,248.37,248.03,248.35,4039.0,241.336,241.5889,241.2582,241.5694,4039.0
2020-12-08 13:10:00,248.36,248.39,248.28,248.33,5137.0,241.5792,241.6083,241.5014,241.55,5137.0
2020-12-08 13:20:00,248.26,248.45,248.23,248.45,14303.0,241.4819,241.6667,241.4527,241.6667,14303.0
2020-12-08 13:30:00,248.51,248.61,248.44,248.59,12278.0,241.7251,241.8223,241.657,241.8029,12278.0
2020-12-08 13:40:00,248.59,248.69,248.53,248.54,25136.0,241.8029,241.9002,241.7445,241.7543,25136.0
2020-12-08 13:50:00,248.52,248.62,248.43,248.5,11859.0,241.7348,241.8321,241.6473,241.7153,11859.0
2020-12-08 14:00:00,248.48,248.55,248.39,248.44,14468.0,241.6959,241.764,241.6083,241.657,14468.0
2020-12-08 14:10:00,248.43,248.6,248.4,248.54,13089.0,241.6473,241.8126,241.6181,241.7543,13089.0
2020-12-08 14:20:00,248.62,248.98,248.57,248.93,10168.0,241.8321,242.1822,241.7834,242.1336,10168.0
2020-12-08 14:30:00,248.96,248.96,248.71,248.75,12493.0,242.1628,242.1628,241.9196,241.9585,12493.0
2020-12-08 14:40:00,248.76,248.84,248.6,248.62,14857.0,241.9682,242.0461,241.8126,241.8321,14857.0
2020-12-08 14:50:00,248.62,248.74,248.6,248.65,15738.0,241.8321,241.9488,241.8126,241.8613,15738.0
2020-12-08 15:00:00,248.68,248.73,248.6,248.73,7147.0,241.8904,241.9391,241.8126,241.9391,7147.0
2020-12-08 15:10:00,248.78,248.78,248.52,248.56,9894.0,241.9877,241.9877,241.7348,241.7737,9894.0
2020-12-08 15:20:00,248.57,248.73,248.48,248.63,12455.0,241.7834,241.9391,241.6959,241.8418,12455.0
2020-12-08 15:30:00,248.56,248.76,248.48,248.6,18778.0,241.7737,241.9682,241.6959,241.8126,18778.0
2020-12-08 15:40:00,248.49,248.7,248.45,248.56,12088.0,241.7056,241.9099,241.6667,241.7737,12088.0
2020-12-08 15:50:00,248.52,248.67,248.43,248.53,17172.0,241.7348,241.8807,241.6473,241.7445,17172.0
2020-12-09 09:30:00,248.74,248.79,247.91,248.27,144610.0,241.9488,241.9974,241.1415,241.4916,144610.0
2020-12-09 09:40:00,248.29,248.65,248.25,248.5,15769.0,241.5111,241.8613,241.4722,241.7153,15769.0
2020-12-09 09:50:00,248.47,248.68,248.42,248.58,19398.0,241.6862,241.8904,241.6375,241.7932,19398.0
2020-12-09 10:00:00,248.51,248.51,247.89,248.03,14923.0,241.7251,241.7251,241.122,241.2582,14923.0
2020-12-09 10:10:00,247.81,247.87,247.11,247.86,27133.0,241.0442,241.1025,240.3633,241.0928,27133.0
2020-12-09 10:20:00,247.95,248.14,247.93,248.11,5305.0,241.1804,241.3652,241.1609,241.336,5305.0
2020-12-09 10:30:00,248.1,248.24,247.74,247.79,5480.0,241.3263,241.4624,240.9761,241.0247,5480.0
2020-12-09 10:40:00,247.78,248.18,247.75,248.13,10632.0,241.015,241.4041,240.9858,241.3554,10632.0
2020-12-09 10:50:00,248.07,248.17,248.0,248.14,10349.0,241.2971,241.3944,241.229,241.3652,10349.0
2020-12-09 11:00:00,248.11,248.11,247.45,247.86,11996.0,241.336,241.336,240.694,241.0928,11996.0
2020-12-09 11:10:00,247.83,247.87,247.61,247.74,9848.0,241.0636,241.1025,240.8496,240.9761,9848.0
2020-12-09 11:20:00,247.57,247.84,247.49,247.84,5660.0,240.8107,241.0734,240.7329,241.0734,5660.0
2020-12-09 11:30:00,247.79,247.87,247.41,247.73,24199.0,241.0247,241.1025,240.6551,240.9664,24199.0
2020-12-09 11:40:00,247.71,247.71,247.39,247.44,6552.0,240.9469,240.9469,240.6357,240.6843,6552.0
2020-12-09 11:50:00,247.4,247.72,247.35,247.71,4284.0,240.6454,240.9566,240.5967,240.9469,4284.0
2020-12-09 12:00:00,247.68,247.69,247.31,247.41,5630.0,240.9177,240.9275,240.5578,240.6551,5630.0
2020-12-09 12:10:00,247.42,247.44,246.95,246.98,51656.0,240.6648,240.6843,240.2077,240.2368,51656.0
2020-12-09 12:20:00,246.89,247.07,246.81,247.06,6324.0,240.1493,240.3244,240.0715,240.3147,6324.0
2020-12-09 12:30:00,247.04,247.08,246.32,246.33,11882.0,240.2952,240.3341,239.5949,239.6046,11882.0
2020-12-09 12:40:00,246.41,246.41,245.48,245.59,10215.0,239.6824,239.6824,238.7778,238.8848,10215.0
2020-12-09 12:50:00,245.45,246.11,245.32,246.07,15424.0,238.7486,239.3906,238.6222,239.3517,15424.0
2020-12-09 13:00:00,246.0,246.17,245.55,246.17,6976.0,239.2836,239.449,238.8459,239.449,6976.0
2020-12-09 13:10:00,246.1,246.1,245.63,245.64,9614.0,239.3809,239.3809,238.9237,238.9334,9614.0
2020-12-09 13:20:00,245.73,245.73,244.82,244.96,13322.0,239.021,239.021,238.1358,238.272,13322.0
2020-12-09 13:30:00,244.91,244.99,244.33,244.49,18172.0,238.2234,238.3012,237.6592,237.8148,18172.0
2020-12-09 13:40:00,244.64,244.76,244.17,244.63,16298.0,237.9607,238.0775,237.5036,237.951,16298.0
2020-12-09 13:50:00,244.47,244.5,243.43,243.43,9421.0,237.7954,237.8246,236.7838,236.7838,9421.0
2020-12-09 14:00:00,243.5,244.24,243.5,244.08,14400.0,236.8519,237.5717,236.8519,237.416,14400.0
2020-12-09 14:10:00,244.08,244.22,243.77,244.22,5800.0,237.416,237.5522,237.1145,237.5522,5800.0
2020-12-09 14:20:00,244.09,244.68,244.06,244.68,8011.0,237.4257,237.9996,237.3966,237.9996,8011.0
2020-12-09 14:30:00,244.67,244.7,243.98,244.03,21964.0,237.9899,238.0191,237.3188,237.3674,21964.0
2020-12-09 14:40:00,244.14,244.16,243.57,243.95,16988.0,237.4744,237.4938,236.9199,237.2896,16988.0
2020-12-09 14:50:00,243.94,244.18,243.54,244.04,7941.0,237.2798,237.5133,236.8908,237.3771,7941.0
2020-12-09 15:00:00,244.15,244.34,243.84,244.34,16350.0,237.4841,237.6689,237.1826,237.6689,16350.0
2020-12-09 15:10:00,244.29,244.36,243.78,243.91,10941.0,237.6203,237.6884,237.1242,237.2507,10941.0
2020-12-09 15:20:00,243.94,243.99,243.2,243.21,10175.0,237.2798,237.3285,236.56,236.5698,10175.0
2020-12-09 15:30:00,243.35,243.55,243.11,243.47,18225.0,236.706,236.9005,236.4725,236.8227,18225.0
2020-12-09 15:40:00,243.58,244.27,243.47,243.88,16534.0,236.9297,237.6008,236.8227,237.2215,16534.0
2020-12-09 15:50:00,244.0,244.59,243.69,244.0,31041.0,237.3382,237.9121,237.0367,237.3382,31041.0
2020-12-10 09:30:00,242.46,243.1,241.81,243.1,41515.0,235.8403,236.4628,235.208,236.4628,41515.0
2020-12-10 09:40:00,243.42,244.15,243.41,244.07,7507.0,236.774,237.4841,236.7643,237.4063,7507.0
2020-12-10 09:50:00,244.19,244.81,244.19,244.7,16985.0,237.523,238.1261,237.523,238.0191,16985.0
2020-12-10 10:00:00,244.65,245.02,244.27,244.95,7641.0,237.9705,238.3304,237.6008,238.2623,7641.0
2020-12-10 10:10:00,244.84,245.12,244.65,245.08,7221.0,238.1553,238.4276,237.9705,238.3887,7221.0
2020-12-10 10:20:00,245.0,245.37,244.9,244.91,13379.0,238.3109,238.6708,238.2136,238.2234,13379.0
2020-12-10 10:30:00,244.9,245.12,244.59,245.12,5494.0,238.2136,238.4276,237.9121,238.4276,5494.0
2020-12-10 10:40:00,245.34,245.35,244.82,244.95,6863.0,238.6416,238.6513,238.1358,238.2623,6863.0
2020-12-10 10:50:00,245.05,245.44,245.05,245.28,5227.0,238.3595,238.7389,238.3595,238.5833,5227.0
2020-12-10 11:00:00,245.34,245.46,245.08,245.35,7183.0,238.6416,238.7583,238.3887,238.6513,7183.0
2020-12-10 11:10:00,245.21,245.54,245.02,245.34,9492.0,238.5152,238.8362,238.3304,238.6416,9492.0
2020-12-10 11:20:00,245.59,245.68,245.39,245.63,9092.0,238.8848,238.9723,238.6903,238.9237,9092.0
2020-12-10 11:30:00,245.49,245.51,245.11,245.11,13477.0,238.7875,238.807,238.4179,238.4179,13477.0
2020-12-10 11:40:00,245.04,245.14,244.95,244.97,2890.0,238.3498,238.4471,238.2623,238.2817,2890.0
2020-12-10 11:50:00,244.92,245.01,244.42,244.42,11325.0,238.2331,238.3206,237.7467,237.7467,11325.0
2020-12-10 12:00:00,244.44,245.05,244.43,245.0,4307.0,237.7662,238.3595,237.7565,238.3109,4307.0
2020-12-10 12:10:00,245.05,245.05,244.7,244.7,5878.0,238.3595,238.3595,238.0191,238.0191,5878.0
2020-12-10 12:20:00,244.7,244.79,244.48,244.61,4967.0,238.0191,238.1066,237.8051,237.9316,4967.0
2020-12-10 12:30:00,244.7,244.99,244.68,244.7,6402.0,238.0191,238.3012,237.9996,238.0191,6402.0
2020-12-10 12:40:00,244.62,244.78,244.3,244.33,3704.0,237.9413,238.0969,237.63,237.6592,3704.0
2020-12-10 12:50:00,244.18,244.34,244.03,244.12,5357.0,237.5133,237.6689,237.3674,237.4549,5357.0
2020-12-10 13:00:00,244.19,244.92,244.18,244.91,6241.0,237.523,238.2331,237.5133,238.2234,6241.0
2020-12-10 13:10:00,244.83,245.02,244.79,244.94,5466.0,238.1455,238.3304,238.1066,238.2525,5466.0
2020-12-10 13:20:00,244.96,245.14,244.82,245.12,4160.0,238.272,238.4471,238.1358,238.4276,4160.0
2020-12-10 13:30:00,245.04,245.08,244.55,244.89,20080.0,238.3498,238.3887,237.8732,238.2039,20080.0
2020-12-10 13:40:00,244.79,244.85,244.52,244.65,6147.0,238.1066,238.165,237.844,237.9705,6147.0
2020-12-10 13:50:00,244.58,244.91,244.57,244.78,5083.0,237.9024,238.2234,237.8926,238.0969,5083.0
2020-12-10 14:00:00,244.89,244.89,244.64,244.75,8784.0,238.2039,238.2039,237.9607,238.0677,8784.0
2020-12-10 14:10:00,244.74,244.74,244.29,244.33,10976.0,238.058,238.058,237.6203,237.6592,10976.0
2020-12-10 14:20:00,244.36,244.51,244.24,244.33,13953.0,237.6884,237.8343,237.5717,237.6592,13953.0
2020-12-10 14:30:00,244.37,244.6,244.37,244.5,10548.0,237.6981,237.9218,237.6981,237.8246,10548.0
2020-12-10 14:40:00,244.55,244.68,244.4,244.45,5580.0,237.8732,237.9996,237.7273,237.7759,5580.0
2020-12-10 14:50:00,244.47,244.54,244.1,244.1,29395.0,237.7954,237.8635,237.4355,237.4355,29395.0
2020-12-10 15:00:00,244.15,244.66,244.15,244.35,9819.0,237.4841,237.9802,237.4841,237.6787,9819.0
2020-12-10 15:10:00,244.36,244.82,244.36,244.78,5565.0,237.6884,238.1358,237.6884,238.0969,5565.0
2020-12-10 15:20:00,244.74,244.92,244.72,244.82,9879.0,238.058,238.2331,238.0385,238.1358,9879.0
2020-12-10 15:30:00,244.9,245.25,244.82,245.2,20124.0,238.2136,238.5541,238.1358,238.5054,20124.0
2020-12-10 15:40:00,245.15,245.33,245.04,245.05,24557.0,238.4568,238.6319,238.3498,238.3595,24557.0
2020-12-10 15:50:00,245.1,245.33,244.86,244.91,50881.0,238.4082,238.6319,238.1747,238.2234,50881.0
2020-12-11 09:30:00,243.84,244.09,243.43,243.93,27770.0,237.1826,237.4257,236.7838,237.2701,27770.0
2020-12-11 09:40:00,243.79,243.8,242.92,243.62,15492.0,237.1339,237.1437,236.2877,236.9686,15492.0
2020-12-11 09:50:00,243.46,243.88,243.21,243.72,12425.0,236.8129,237.2215,236.5698,237.0659,12425.0
2020-12-11 10:00:00,243.64,244.12,243.6,243.96,15493.0,236.988,237.4549,236.9491,237.2993,15493.0
2020-12-11 10:10:00,243.98,244.46,243.98,244.42,21152.0,237.3188,237.7856,237.3188,237.7467,21152.0
2020-12-11 10:20:00,244.26,244.37,244.0,244.33,8244.0,237.5911,237.6981,237.3382,237.6592,8244.0
2020-12-11 10:30:00,244.13,244.14,243.78,243.89,7307.0,237.4647,237.4744,237.1242,237.2312,7307.0
2020-12-11 10:40:00,243.75,243.91,243.53,243.57,7235.0,237.095,237.2507,236.881,236.9199,7235.0
2020-12-11 10:50:00,243.5,243.57,243.3,243.46,7305.0,236.8519,236.9199,236.6573,236.8129,7305.0
2020-12-11 11:00:00,243.59,243.85,243.57,243.58,8788.0,236.9394,237.1923,236.9199,236.9297,8788.0
2020-12-11 11:10:00,243.64,243.73,243.51,243.6,11767.0,236.988,237.0756,236.8616,236.9491,11767.0
2020-12-11 11:20:00,243.67,243.67,243.06,243.06,3726.0,237.0172,237.0172,236.4239,236.4239,3726.0
2020-12-11 11:30:00,243.05,243.27,242.8,242.8,15138.0,236.4141,236.6281,236.171,236.171,15138.0
2020-12-11 11:40:00,242.8,242.97,242.55,242.86,4764.0,236.171,236.3363,235.9278,236.2293,4764.0
2020-12-11 11:50:00,242.89,242.98,242.75,242.92,6316.0,236.2585,236.3461,236.1223,236.2877,6316.0
2020-12-11 12:00:00,242.97,243.14,242.95,242.95,6659.0,236.3363,236.5017,236.3169,236.3169,6659.0
2020-12-11 12:10:00,242.91,242.92,242.56,242.56,7166.0,236.278,236.2877,235.9375,235.9375,7166.0
2020-12-11 12:20:00,242.49,242.51,242.29,242.51,30978.0,235.8694,235.8889,235.6749,235.8889,30978.0
2020-12-11 12:30:00,242.5,242.5,242.11,242.11,8696.0,235.8792,235.8792,235.4998,235.4998,8696.0
2020-12-11 12:40:00,242.28,242.49,242.24,242.49,13251.0,235.6652,235.8694,235.6263,235.8694,13251.0
2020-12-11 12:50:00,242.46,242.88,242.44,242.88,6004.0,235.8403,236.2488,235.8208,236.2488,6004.0
2020-12-11 13:00:00,242.87,243.06,242.78,243.05,4155.0,236.2391,236.4239,236.1515,236.4141,4155.0
2020-12-11 13:10:00,243.02,243.35,243.01,243.17,4714.0,236.385,236.706,236.3752,236.5309,4714.0
2020-12-11 13:20:00,243.17,243.19,242.92,243.11,10750.0,236.5309,236.5503,236.2877,236.4725,10750.0
2020-12-11 13:30:00,243.18,243.73,243.18,243.63,9038.0,236.5406,237.0756,236.5406,236.9783,9038.0
2020-12-11 13:40:00,243.62,243.67,243.5,243.65,11408.0,236.9686,237.0172,236.8519,236.9978,11408.0
2020-12-11 13:50:00,243.66,244.14,243.66,243.92,3123.0,237.0075,237.4744,237.0075,237.2604,3123.0
2020-12-11 14:00:00,243.91,244.06,243.71,243.92,5919.0,237.2507,237.3966,237.0561,237.2604,5919.0
2020-12-11 14:10:00,244.0,244.0,243.74,243.89,9855.0,237.3382,237.3382,237.0853,237.2312,9855.0
2020-12-11 14:20:00,243.89,244.01,243.82,243.92,6657.0,237.2312,237.3479,237.1631,237.2604,6657.0
2020-12-11 14:30:00,244.01,244.24,243.95,244.11,8402.0,237.3479,237.5717,237.2896,237.4452,8402.0
2020-12-11 14:40:00,244.14,244.33,244.1,244.29,17090.0,237.4744,237.6592,237.4355,237.6203,17090.0
2020-12-11 14:50:00,244.26,244.26,244.0,244.06,4348.0,237.5911,237.5911,237.3382,237.3966,4348.0
2020-12-11 15:00:00,244.09,244.18,243.8,243.81,15231.0,237.4257,237.5133,237.1437,237.1534,15231.0
2020-12-11 15:10:00,243.92,244.68,243.91,244.65,6149.0,237.2604,237.9996,237.2507,237.9705,6149.0
2020-12-11 15:20:00,244.53,244.55,244.33,244.34,8186.0,237.8537,237.8732,237.6592,237.6689,8186.0
2020-12-11 15:30:00,244.35,244.57,244.29,244.5,16514.0,237.6787,237.8926,237.6203,237.8246,16514.0
2020-12-11 15:40:00,244.47,244.64,244.08,244.12,12970.0,237.7954,237.9607,237.416,237.4549,12970.0
2020-12-11 15:50:00,244.11,244.63,244.11,244.47,41528.0,237.4452,237.951,237.4452,237.7954,41528.0
2020-12-14 09:30:00,245.88,247.06,245.75,246.98,47228.0,239.1669,240.3147,239.0404,240.2368,47228.0
2020-12-14 09:40:00,247.08,247.21,246.89,247.02,13141.0,240.3341,240.4606,240.1493,240.2758,13141.0
2020-12-14 09:50:00,247.03,247.46,246.93,247.46,7252.0,240.2855,240.7037,240.1882,240.7037,7252.0
2020-12-14 10:00:00,247.46,247.64,247.2,247.45,9917.0,240.7037,240.8788,240.4508,240.694,9917.0
2020-12-14 10:10:00,247.3,247.8,247.17,247.54,6314.0,240.5481,241.0345,240.4217,240.7816,6314.0
2020-12-14 10:20:00,247.6,247.88,247.56,247.68,11565.0,240.8399,241.1123,240.801,240.9177,11565.0
2020-12-14 10:30:00,247.63,247.73,247.31,247.46,15160.0,240.8691,240.9664,240.5578,240.7037,15160.0
2020-12-14 10:40:00,247.55,247.58,247.07,247.19,25380.0,240.7913,240.8205,240.3244,240.4411,25380.0
2020-12-14 10:50:00,247.09,247.33,246.89,246.9,6525.0,240.3438,240.5773,240.1493,240.159,6525.0
2020-12-14 11:00:00,246.83,247.07,246.72,246.75,14119.0,240.0909,240.3244,239.9839,240.0131,14119.0
2020-12-14 11:10:00,246.68,247.54,246.67,247.51,14642.0,239.945,240.7816,239.9353,240.7524,14642.0
2020-12-14 11:20:00,247.55,247.58,247.27,247.31,6636.0,240.7913,240.8205,240.5189,240.5578,6636.0
2020-12-14 11:30:00,247.34,247.35,246.83,246.93,14305.0,240.587,240.5967,240.0909,240.1882,14305.0
2020-12-14 11:40:00,247.06,247.24,246.93,247.19,4141.0,240.3147,240.4897,240.1882,240.4411,4141.0
2020-12-14 11:50:00,247.11,247.39,247.11,247.38,8158.0,240.3633,240.6357,240.3633,240.6259,8158.0
2020-12-14 12:00:00,247.29,247.32,247.08,247.15,7461.0,240.5384,240.5676,240.3341,240.4022,7461.0
2020-12-14 12:10:00,247.09,247.24,246.97,247.01,12292.0,240.3438,240.4897,240.2271,240.266,12292.0
2020-12-14 12:20:00,247.06,247.2,246.9,246.94,4688.0,240.3147,240.4508,240.159,240.1979,4688.0
2020-12-14 12:30:00,246.92,247.03,246.71,246.71,21110.0,240.1785,240.2855,239.9742,239.9742,21110.0
2020-12-14 12:40:00,246.72,246.77,246.67,246.7,12526.0,239.9839,240.0326,239.9353,239.9645,12526.0
2020-12-14 12:50:00,246.76,246.77,246.37,246.46,117024.0,240.0229,240.0326,239.6435,239.731,117024.0
2020-12-14 13:00:00,246.59,246.75,245.95,245.96,15116.0,239.8575,240.0131,239.235,239.2447,15116.0
2020-12-14 13:10:00,245.91,246.44,245.9,246.42,6978.0,239.1961,239.7116,239.1863,239.6921,6978.0
2020-12-14 13:20:00,246.45,246.53,246.33,246.34,19422.0,239.7213,239.7991,239.6046,239.6143,19422.0
2020-12-14 13:30:00,246.35,246.63,246.34,246.51,11452.0,239.624,239.8964,239.6143,239.7797,11452.0
2020-12-14 13:40:00,246.59,246.66,246.29,246.46,12469.0,239.8575,239.9256,239.5657,239.731,12469.0
2020-12-14 13:50:00,246.57,246.86,246.55,246.71,7850.0,239.838,240.1201,239.8186,239.9742,7850.0
2020-12-14 14:00:00,246.89,246.9,246.59,246.72,8531.0,240.1493,240.159,239.8575,239.9839,8531.0
2020-12-14 14:10:00,246.73,246.79,246.46,246.75,10297.0,239.9937,240.052,239.731,240.0131,10297.0
2020-12-14 14:20:00,246.71,246.75,246.58,246.67,8103.0,239.9742,240.0131,239.8478,239.9353,8103.0
2020-12-14 14:30:00,246.65,246.65,246.0,246.01,11107.0,239.9159,239.9159,239.2836,239.2933,11107.0
2020-12-14 14:40:00,246.0,246.38,246.0,246.38,10279.0,239.2836,239.6532,239.2836,239.6532,10279.0
2020-12-14 14:50:00,246.42,246.66,246.29,246.64,10726.0,239.6921,239.9256,239.5657,239.9061,10726.0
2020-12-14 15:00:00,246.69,246.69,246.26,246.27,6518.0,239.9548,239.9548,239.5365,239.5462,6518.0
2020-12-14 15:10:00,246.37,246.6,246.36,246.48,12538.0,239.6435,239.8672,239.6338,239.7505,12538.0
2020-12-14 15:20:00,246.52,246.65,246.48,246.53,10630.0,239.7894,239.9159,239.7505,239.7991,10630.0
2020-12-14 15:30:00,246.45,246.47,245.81,245.87,22990.0,239.7213,239.7408,239.0988,239.1572,22990.0
2020-12-14 15:40:00,245.82,245.88,245.48,245.88,12719.0,239.1085,239.1669,238.7778,239.1669,12719.0
2020-12-14 15:50:00,245.9,245.96,245.26,245.26,27833.0,239.1863,239.2447,238.5638,238.5638,27833.0
2020-12-15 09:30:00,247.28,247.57,247.0,247.32,53862.0,240.5287,240.8107,240.2563,240.5676,53862.0
2020-12-15 09:40:00,247.35,247.5,247.02,247.26,5836.0,240.5967,240.7426,240.2758,240.5092,5836.0
2020-12-15 09:50:00,247.32,247.54,247.07,247.2,11648.0,240.5676,240.7816,240.3244,240.4508,11648.0
2020-12-15 10:00:00,247.08,247.39,247.04,247.07,6278.0,240.3341,240.6357,240.2952,240.3244,6278.0
2020-12-15 10:10:00,247.08,247.35,246.97,247.35,11653.0,240.3341,240.5967,240.2271,240.5967,11653.0
2020-12-15 10:20:00,247.28,247.46,247.05,247.1,17119.0,240.5287,240.7037,240.3049,240.3536,17119.0
2020-12-15 10:30:00,247.19,247.38,246.88,246.89,12028.0,240.4411,240.6259,240.1396,240.1493,12028.0
2020-12-15 10:40:00,246.94,247.18,246.82,247.02,11967.0,240.1979,240.4314,240.0812,240.2758,11967.0
2020-12-15 10:50:00,247.02,247.1,246.78,246.81,7663.0,240.2758,240.3536,240.0423,240.0715,7663.0
2020-12-15 11:00:00,246.78,246.78,245.9,246.11,10217.0,240.0423,240.0423,239.1863,239.3906,10217.0
2020-12-15 11:10:00,246.15,246.4,246.03,246.4,10473.0,239.4295,239.6727,239.3128,239.6727,10473.0
2020-12-15 11:20:00,246.42,246.49,246.03,246.32,13243.0,239.6921,239.7602,239.3128,239.5949,13243.0
2020-12-15 11:30:00,246.21,246.6,246.2,246.6,4886.0,239.4879,239.8672,239.4781,239.8672,4886.0
2020-12-15 11:40:00,246.77,246.77,246.32,246.33,3131.0,240.0326,240.0326,239.5949,239.6046,3131.0
2020-12-15 11:50:00,246.26,246.56,246.24,246.56,6681.0,239.5365,239.8283,239.517,239.8283,6681.0
2020-12-15 12:00:00,246.57,246.88,246.57,246.79,6786.0,239.838,240.1396,239.838,240.052,6786.0
2020-12-15 12:10:00,246.78,246.91,246.75,246.91,7488.0,240.0423,240.1688,240.0131,240.1688,7488.0
2020-12-15 12:20:00,246.91,247.04,246.89,246.93,7730.0,240.1688,240.2952,240.1493,240.1882,7730.0
2020-12-15 12:30:00,247.02,247.21,246.9,247.13,12545.0,240.2758,240.4606,240.159,240.3827,12545.0
2020-12-15 12:40:00,247.13,247.2,247.06,247.12,55149.0,240.3827,240.4508,240.3147,240.373,55149.0
2020-12-15 12:50:00,247.09,247.32,247.09,247.23,9081.0,240.3438,240.5676,240.3438,240.48,9081.0
2020-12-15 13:00:00,247.28,247.59,247.23,247.5,3786.0,240.5287,240.8302,240.48,240.7426,3786.0
2020-12-15 13:10:00,247.52,247.55,247.32,247.46,7412.0,240.7621,240.7913,240.5676,240.7037,7412.0
2020-12-15 13:20:00,247.45,247.45,247.33,247.33,10362.0,240.694,240.694,240.5773,240.5773,10362.0
2020-12-15 13:30:00,247.39,247.61,247.38,247.61,5912.0,240.6357,240.8496,240.6259,240.8496,5912.0
2020-12-15 13:40:00,247.54,247.58,247.45,247.57,8533.0,240.7816,240.8205,240.694,240.8107,8533.0
2020-12-15 13:50:00,247.56,247.68,247.45,247.68,21667.0,240.801,240.9177,240.694,240.9177,21667.0
2020-12-15 14:00:00,247.57,247.69,247.45,247.66,12817.0,240.8107,240.9275,240.694,240.8983,12817.0
2020-12-15 14:10:00,247.61,247.91,247.58,247.85,11816.0,240.8496,241.1415,240.8205,241.0831,11816.0
2020-12-15 14:20:00,247.92,247.92,247.65,247.65,7159.0,241.1512,241.1512,240.8886,240.8886,7159.0
2020-12-15 14:30:00,247.75,247.87,247.73,247.85,17780.0,240.9858,241.1025,240.9664,241.0831,17780.0
2020-12-15 14:40:00,247.88,247.98,247.82,247.87,11662.0,241.1123,241.2095,241.0539,241.1025,11662.0
2020-12-15 14:50:00,247.92,247.94,247.82,247.9,23386.0,241.1512,241.1706,241.0539,241.1317,23386.0
2020-12-15 15:00:00,248.0,248.1,247.83,247.85,13339.0,241.229,241.3263,241.0636,241.0831,13339.0
2020-12-15 15:10:00,247.92,248.0,247.81,247.91,14405.0,241.1512,241.229,241.0442,241.1415,14405.0
2020-12-15 15:20:00,247.89,248.09,247.86,247.94,7309.0,241.122,241.3165,241.0928,241.1706,7309.0
2020-12-15 15:30:00,247.9,247.92,247.68,247.82,18166.0,241.1317,241.1512,240.9177,241.0539,18166.0
2020-12-15 15:40:00,247.76,247.95,247.68,247.9,5583.0,240.9955,241.1804,240.9177,241.1317,5583.0
2020-12-15 15:50:00,247.87,248.2,247.78,248.19,21244.0,241.1025,241.4235,241.015,241.4138,21244.0
2020-12-16 09:30:00,248.57,248.88,247.88,247.88,41162.0,241.7834,242.085,241.1123,241.1123,41162.0
2020-12-16 09:40:00,247.93,248.41,247.89,248.36,8082.0,241.1609,241.6278,241.122,241.5792,8082.0
2020-12-16 09:50:00,248.42,248.7,248.4,248.5,16250.0,241.6375,241.9099,241.6181,241.7153,16250.0
2020-12-16 10:00:00,248.43,248.73,248.35,248.72,8228.0,241.6473,241.9391,241.5694,241.9293,8228.0
2020-12-16 10:10:00,248.75,248.8,248.23,248.29,7889.0,241.9585,242.0072,241.4527,241.5111,7889.0
2020-12-16 10:20:00,248.28,248.71,248.04,248.67,14503.0,241.5014,241.9196,241.2679,241.8807,14503.0
2020-12-16 10:30:00,248.76,249.09,248.72,249.02,11680.0,241.9682,242.2892,241.9293,242.2211,11680.0
2020-12-16 10:40:00,248.98,249.11,248.88,248.97,20103.0,242.1822,242.3087,242.085,242.1725,20103.0
2020-12-16 10:50:00,248.95,249.05,248.73,248.8,14511.0,242.1531,242.2503,241.9391,242.0072,14511.0
2020-12-16 11:00:00,248.86,249.14,248.79,249.06,17682.0,242.0655,242.3379,241.9974,242.2601,17682.0
2020-12-16 11:10:00,248.99,249.08,248.64,248.78,11622.0,242.192,242.2795,241.8515,241.9877,11622.0
2020-12-16 11:20:00,248.78,248.98,248.66,248.98,16513.0,241.9877,242.1822,241.871,242.1822,16513.0
2020-12-16 11:30:00,248.94,249.15,248.9,249.13,12957.0,242.1433,242.3476,242.1044,242.3281,12957.0
2020-12-16 11:40:00,249.15,249.21,249.06,249.21,16608.0,242.3476,242.406,242.2601,242.406,16608.0
2020-12-16 11:50:00,249.18,249.31,249.18,249.27,9359.0,242.3768,242.5032,242.3768,242.4643,9359.0
2020-12-16 12:00:00,249.26,249.35,249.11,249.25,7300.0,242.4546,242.5421,242.3087,242.4449,7300.0
2020-12-16 12:10:00,249.21,249.37,249.18,249.32,19301.0,242.406,242.5616,242.3768,242.513,19301.0
2020-12-16 12:20:00,249.33,249.33,249.08,249.23,9754.0,242.5227,242.5227,242.2795,242.4254,9754.0
2020-12-16 12:30:00,249.14,249.24,249.09,249.18,18751.0,242.3379,242.4351,242.2892,242.3768,18751.0
2020-12-16 12:40:00,249.15,249.3,249.12,249.14,9159.0,242.3476,242.4935,242.3184,242.3379,9159.0
2020-12-16 12:50:00,249.0,249.3,248.94,249.29,9645.0,242.2017,242.4935,242.1433,242.4838,9645.0
2020-12-16 13:00:00,249.29,249.29,248.99,249.0,7658.0,242.4838,242.4838,242.192,242.2017,7658.0
2020-12-16 13:10:00,248.99,249.23,248.99,249.17,15033.0,242.192,242.4254,242.192,242.3671,15033.0
2020-12-16 13:20:00,249.18,249.24,249.08,249.1,18672.0,242.3768,242.4351,242.2795,242.299,18672.0
2020-12-16 13:30:00,249.06,249.37,249.06,249.37,13406.0,242.2601,242.5616,242.2601,242.5616,13406.0
2020-12-16 13:40:00,249.36,249.38,249.29,249.29,19672.0,242.5519,242.5713,242.4838,242.4838,19672.0
2020-12-16 13:50:00,249.32,249.39,249.26,249.27,20607.0,242.513,242.581,242.4546,242.4643,20607.0
2020-12-16 14:00:00,249.34,249.48,248.76,248.81,18515.0,242.5324,242.6686,241.9682,242.0169,18515.0
2020-12-16 14:10:00,248.75,248.8,248.62,248.73,14280.0,241.9585,242.0072,241.8321,241.9391,14280.0
2020-12-16 14:20:00,248.71,249.0,248.71,248.86,24856.0,241.9196,242.2017,241.9196,242.0655,24856.0
2020-12-16 14:30:00,248.94,249.64,248.94,249.6,11888.0,242.1433,242.8242,242.1433,242.7853,11888.0
2020-12-16 14:40:00,249.6,249.71,249.48,249.71,20519.0,242.7853,242.8923,242.6686,242.8923,20519.0
2020-12-16 14:50:00,249.69,249.78,249.59,249.76,13848.0,242.8729,242.9604,242.7756,242.9409,13848.0
2020-12-16 15:00:00,249.74,249.77,249.55,249.62,25779.0,242.9215,242.9507,242.7367,242.8048,25779.0
2020-12-16 15:10:00,249.55,249.75,249.5,249.75,9798.0,242.7367,242.9312,242.688,242.9312,9798.0
2020-12-16 15:20:00,249.72,249.94,249.72,249.86,14848.0,242.902,243.116,242.902,243.0382,14848.0
2020-12-16 15:30:00,249.86,250.06,249.77,249.98,37454.0,243.0382,243.2328,242.9507,243.1549,37454.0
2020-12-16 15:40:00,249.99,250.03,249.83,249.88,51413.0,243.1647,243.2036,243.009,243.0577,51413.0
2020-12-16 15:50:00,249.84,249.84,249.38,249.46,68929.0,243.0188,243.0188,242.5713,242.6491,68929.0
2020-12-17 09:30:00,250.97,251.77,250.97,251.74,67827.0,244.1179,244.8961,244.1179,244.8669,67827.0
2020-12-17 09:40:00,251.68,251.81,251.36,251.76,20908.0,244.8085,244.935,244.4973,244.8863,20908.0
2020-12-17 09:50:00,251.76,251.82,251.35,251.51,18068.0,244.8863,244.9447,244.4875,244.6432,18068.0
2020-12-17 10:00:00,251.55,251.63,251.18,251.3,13777.0,244.6821,244.7599,244.3222,244.4389,13777.0
2020-12-17 10:10:00,251.29,251.4,251.08,251.35,11059.0,244.4292,244.5362,244.2249,244.4875,11059.0
2020-12-17 10:20:00,251.34,251.55,251.17,251.55,18138.0,244.4778,244.6821,244.3124,244.6821,18138.0
2020-12-17 10:30:00,251.54,251.7,251.44,251.7,9346.0,244.6723,244.828,244.5751,244.828,9346.0
2020-12-17 10:40:00,251.67,251.67,251.3,251.58,7757.0,244.7988,244.7988,244.4389,244.7113,7757.0
2020-12-17 10:50:00,251.56,251.64,251.2,251.22,6393.0,244.6918,244.7696,244.3416,244.3611,6393.0
2020-12-17 11:00:00,251.2,251.48,251.19,251.48,12273.0,244.3416,244.614,244.3319,244.614,12273.0
2020-12-17 11:10:00,251.43,251.54,251.28,251.37,12999.0,244.5653,244.6723,244.4194,244.507,12999.0
2020-12-17 11:20:00,251.33,251.56,251.25,251.56,10883.0,244.4681,244.6918,244.3903,244.6918,10883.0
2020-12-17 11:30:00,251.56,251.56,251.28,251.32,9148.0,244.6918,244.6918,244.4194,244.4584,9148.0
2020-12-17 11:40:00,251.35,251.37,251.05,251.06,5234.0,244.4875,244.507,244.1957,244.2055,5234.0
2020-12-17 11:50:00,251.01,251.22,250.78,251.22,8097.0,244.1568,244.3611,243.9331,244.3611,8097.0
2020-12-17 12:00:00,251.32,251.41,251.2,251.28,13812.0,244.4584,244.5459,244.3416,244.4194,13812.0
2020-12-17 12:10:00,251.18,251.21,251.0,251.15,7222.0,244.3222,244.3514,244.1471,244.293,7222.0
2020-12-17 12:20:00,251.12,251.29,251.05,251.21,10763.0,244.2638,244.4292,244.1957,244.3514,10763.0
2020-12-17 12:30:00,251.23,251.23,251.08,251.13,7514.0,244.3708,244.3708,244.2249,244.2735,7514.0
2020-12-17 12:40:00,251.16,251.45,251.15,251.44,4349.0,244.3027,244.5848,244.293,244.5751,4349.0
2020-12-17 12:50:00,251.49,251.54,251.4,251.49,10141.0,244.6237,244.6723,244.5362,244.6237,10141.0
2020-12-17 13:00:00,251.51,251.65,251.49,251.5,14563.0,244.6432,244.7793,244.6237,244.6334,14563.0
2020-12-17 13:10:00,251.51,251.54,251.32,251.32,9767.0,244.6432,244.6723,244.4584,244.4584,9767.0
2020-12-17 13:20:00,251.39,251.54,251.37,251.41,9460.0,244.5264,244.6723,244.507,244.5459,9460.0
2020-12-17 13:30:00,251.37,251.41,251.27,251.37,7411.0,244.507,244.5459,244.4097,244.507,7411.0
2020-12-17 13:40:00,251.37,251.52,251.34,251.52,10910.0,244.507,244.6529,244.4778,244.6529,10910.0
2020-12-17 13:50:00,251.51,251.63,251.5,251.56,14151.0,244.6432,244.7599,244.6334,244.6918,14151.0
2020-12-17 14:00:00,251.57,251.6,251.49,251.58,11023.0,244.7015,244.7307,244.6237,244.7113,11023.0
2020-12-17 14:10:00,251.53,251.65,251.5,251.63,11748.0,244.6626,244.7793,244.6334,244.7599,11748.0
2020-12-17 14:20:00,251.59,251.61,251.44,251.44,8147.0,244.721,244.7404,244.5751,244.5751,8147.0
2020-12-17 14:30:00,251.44,251.54,251.34,251.43,11663.0,244.5751,244.6723,244.4778,244.5653,11663.0
2020-12-17 14:40:00,251.46,251.54,251.32,251.5,20371.0,244.5945,244.6723,244.4584,244.6334,20371.0
2020-12-17 14:50:00,251.51,251.58,251.45,251.45,14509.0,244.6432,244.7113,244.5848,244.5848,14509.0
2020-12-17 15:00:00,251.48,251.52,251.17,251.21,44682.0,244.614,244.6529,244.3124,244.3514,44682.0
2020-12-17 15:10:00,251.18,251.35,251.18,251.3,7074.0,244.3222,244.4875,244.3222,244.4389,7074.0
2020-12-17 15:20:00,251.32,251.42,251.13,251.14,18057.0,244.4584,244.5556,244.2735,244.2833,18057.0
2020-12-17 15:30:00,251.12,251.36,250.97,251.29,15776.0,244.2638,244.4973,244.1179,244.4292,15776.0
2020-12-17 15:40:00,251.31,251.38,251.23,251.32,18136.0,244.4486,244.5167,244.3708,244.4584,18136.0
2020-12-17 15:50:00,251.45,251.79,251.44,251.76,14240.0,244.5848,244.9155,244.5751,244.8863,14240.0
2020-12-18 09:30:00,252.33,252.58,251.78,252.0,33104.0,245.4408,245.684,244.9058,245.1198,33104.0
2020-12-18 09:40:00,252.08,252.08,251.37,251.56,25664.0,245.1976,245.1976,244.507,244.6918,25664.0
2020-12-18 09:50:00,251.5,251.53,251.0,251.31,9128.0,244.6334,244.6626,244.1471,244.4486,9128.0
2020-12-18 10:00:00,251.11,251.15,250.47,250.92,32586.0,244.2541,244.293,243.6316,244.0693,32586.0
2020-12-18 10:10:00,250.9,251.21,250.83,251.21,11803.0,244.0498,244.3514,243.9817,244.3514,11803.0
2020-12-18 10:20:00,251.15,251.24,250.81,250.93,13636.0,244.293,244.3805,243.9623,244.079,13636.0
2020-12-18 10:30:00,250.94,251.1,250.75,250.8,19985.0,244.0887,244.2444,243.9039,243.9525,19985.0
2020-12-18 10:40:00,250.87,251.07,250.84,250.87,10880.0,244.0206,244.2152,243.9915,244.0206,10880.0
2020-12-18 10:50:00,250.9,251.26,250.79,251.08,12396.0,244.0498,244.4,243.9428,244.2249,12396.0
2020-12-18 11:00:00,251.11,251.25,250.84,251.01,8444.0,244.2541,244.3903,243.9915,244.1568,8444.0
2020-12-18 11:10:00,250.92,251.0,250.15,250.35,6702.0,244.0693,244.1471,243.3203,243.5148,6702.0
2020-12-18 11:20:00,250.39,250.73,250.33,250.58,15022.0,243.5537,243.8845,243.4954,243.7386,15022.0
2020-12-18 11:30:00,250.56,250.67,250.44,250.64,18815.0,243.7191,243.8261,243.6024,243.7969,18815.0
2020-12-18 11:40:00,250.62,250.78,250.52,250.62,10088.0,243.7775,243.9331,243.6802,243.7775,10088.0
2020-12-18 11:50:00,250.71,250.84,250.63,250.66,16052.0,243.865,243.9915,243.7872,243.8164,16052.0
2020-12-18 12:00:00,250.62,250.78,250.49,250.76,8216.0,243.7775,243.9331,243.651,243.9136,8216.0
2020-12-18 12:10:00,250.77,251.07,250.73,251.04,10291.0,243.9234,244.2152,243.8845,244.186,10291.0
2020-12-18 12:20:00,251.02,251.12,250.98,251.12,5210.0,244.1665,244.2638,244.1276,244.2638,5210.0
2020-12-18 12:30:00,251.09,251.31,251.01,251.31,3530.0,244.2346,244.4486,244.1568,244.4486,3530.0
2020-12-18 12:40:00,251.33,251.41,251.18,251.18,4911.0,244.4681,244.5459,244.3222,244.3222,4911.0
2020-12-18 12:50:00,251.17,251.19,251.0,251.06,12810.0,244.3124,244.3319,244.1471,244.2055,12810.0
2020-12-18 13:00:00,251.06,251.18,250.98,251.14,3925.0,244.2055,244.3222,244.1276,244.2833,3925.0
2020-12-18 13:10:00,251.13,251.23,251.04,251.06,13520.0,244.2735,244.3708,244.186,244.2055,13520.0
2020-12-18 13:20:00,251.11,251.11,250.69,250.88,12973.0,244.2541,244.2541,243.8456,244.0304,12973.0
2020-12-18 13:30:00,250.84,250.87,250.63,250.63,5891.0,243.9915,244.0206,243.7872,243.7872,5891.0
2020-12-18 13:40:00,250.5,250.8,250.5,250.71,10282.0,243.6607,243.9525,243.6607,243.865,10282.0
2020-12-18 13:50:00,250.71,250.86,250.66,250.86,8731.0,243.865,244.0109,243.8164,244.0109,8731.0
2020-12-18 14:00:00,250.75,250.76,250.46,250.58,9771.0,243.9039,243.9136,243.6218,243.7386,9771.0
2020-12-18 14:10:00,250.53,250.58,250.31,250.42,11525.0,243.6899,243.7386,243.4759,243.5829,11525.0
2020-12-18 14:20:00,250.47,250.57,250.38,250.47,10429.0,243.6316,243.7288,243.544,243.6316,10429.0
2020-12-18 14:30:00,250.48,250.81,250.48,250.74,12292.0,243.6413,243.9623,243.6413,243.8942,12292.0
2020-12-18 14:40:00,250.64,250.75,250.61,250.74,13107.0,243.7969,243.9039,243.7677,243.8942,13107.0
2020-12-18 14:50:00,250.64,250.66,250.12,250.32,8914.0,243.7969,243.8164,243.2911,243.4857,8914.0
2020-12-18 15:00:00,250.36,250.41,250.05,250.26,10394.0,243.5246,243.5732,243.223,243.4273,10394.0
2020-12-18 15:10:00,250.1,250.41,250.06,250.21,17129.0,243.2717,243.5732,243.2328,243.3787,17129.0
2020-12-18 15:20:00,250.25,250.25,249.74,250.01,16235.0,243.4176,243.4176,242.9215,243.1841,16235.0
2020-12-18 15:30:00,250.04,250.26,249.72,249.81,19706.0,243.2133,243.4273,242.902,242.9896,19706.0
2020-12-18 15:40:00,249.76,250.46,249.69,250.39,14902.0,242.9409,243.6218,242.8729,243.5537,14902.0
2020-12-18 15:50:00,250.33,251.78,250.32,251.37,75283.0,243.4954,244.9058,243.4857,244.507,75283.0
2020-12-21 09:30:00,249.13,250.3,248.74,250.09,52923.0,242.3281,243.4662,241.9488,243.2619,52923.0
2020-12-21 09:40:00,250.08,250.08,248.66,248.66,16726.0,243.2522,243.2522,241.871,241.871,16726.0
2020-12-21 09:50:00,248.75,249.46,248.71,248.98,11791.0,241.9585,242.6491,241.9196,242.1822,11791.0
2020-12-21 10:00:00,248.89,249.07,247.48,247.99,26579.0,242.0947,242.2698,240.7232,241.2193,26579.0
2020-12-21 10:10:00,247.94,248.05,247.0,247.06,32624.0,241.1706,241.2776,240.2563,240.3147,32624.0
2020-12-21 10:20:00,247.12,247.6,246.88,247.44,26444.0,240.373,240.8399,240.1396,240.6843,26444.0
2020-12-21 10:30:00,247.4,247.61,246.95,247.5,18365.0,240.6454,240.8496,240.2077,240.7426,18365.0
2020-12-21 10:40:00,247.36,247.58,246.9,247.12,25148.0,240.6065,240.8205,240.159,240.373,25148.0
2020-12-21 10:50:00,247.06,247.66,246.96,247.44,21804.0,240.3147,240.8983,240.2174,240.6843,21804.0
2020-12-21 11:00:00,247.45,248.03,247.43,247.96,9435.0,240.694,241.2582,240.6746,241.1901,9435.0
2020-12-21 11:10:00,247.79,248.18,247.77,248.08,11814.0,241.0247,241.4041,241.0053,241.3068,11814.0
2020-12-21 11:20:00,248.1,248.66,248.1,248.63,12589.0,241.3263,241.871,241.3263,241.8418,12589.0
2020-12-21 11:30:00,248.64,249.16,248.63,249.14,7613.0,241.8515,242.3573,241.8418,242.3379,7613.0
2020-12-21 11:40:00,249.16,249.51,249.15,249.44,8814.0,242.3573,242.6978,242.3476,242.6297,8814.0
2020-12-21 11:50:00,249.42,249.55,249.19,249.25,17773.0,242.6102,242.7367,242.3865,242.4449,17773.0
2020-12-21 12:00:00,249.3,249.6,249.29,249.52,18205.0,242.4935,242.7853,242.4838,242.7075,18205.0
2020-12-21 12:10:00,249.58,249.61,249.26,249.32,8794.0,242.7659,242.795,242.4546,242.513,8794.0
2020-12-21 12:20:00,249.31,250.12,249.3,250.11,14880.0,242.5032,243.2911,242.4935,243.2814,14880.0
2020-12-21 12:30:00,250.21,250.37,250.18,250.32,6032.0,243.3787,243.5343,243.3495,243.4857,6032.0
2020-12-21 12:40:00,250.31,250.45,250.14,250.45,6346.0,243.4759,243.6121,243.3106,243.6121,6346.0
2020-12-21 12:50:00,250.36,250.73,250.35,250.54,5033.0,243.5246,243.8845,243.5148,243.6996,5033.0
2020-12-21 13:00:00,250.65,250.84,250.49,250.84,9085.0,243.8066,243.9915,243.651,243.9915,9085.0
2020-12-21 13:10:00,250.79,251.1,250.79,251.06,7918.0,243.9428,244.2444,243.9428,244.2055,7918.0
2020-12-21 13:20:00,251.05,251.12,250.92,251.04,11205.0,244.1957,244.2638,244.0693,244.186,11205.0
2020-12-21 13:30:00,251.16,251.3,251.13,251.15,7109.0,244.3027,244.4389,244.2735,244.293,7109.0
2020-12-21 13:40:00,251.19,251.34,251.03,251.13,10659.0,244.3319,244.4778,244.1763,244.2735,10659.0
2020-12-21 13:50:00,251.23,251.53,251.22,251.33,9338.0,244.3708,244.6626,244.3611,244.4681,9338.0
2020-12-21 14:00:00,251.31,251.34,251.04,251.04,14171.0,244.4486,244.4778,244.186,244.186,14171.0
2020-12-21 14:10:00,251.04,251.21,250.94,251.08,8860.0,244.186,244.3514,244.0887,244.2249,8860.0
2020-12-21 14:20:00,251.02,251.3,250.97,251.3,9000.0,244.1665,244.4389,244.1179,244.4389,9000.0
2020-12-21 14:30:00,251.3,251.55,251.27,251.3,9745.0,244.4389,244.6821,244.4097,244.4389,9745.0
2020-12-21 14:40:00,251.26,251.39,251.25,251.3,8924.0,244.4,244.5264,244.3903,244.4389,8924.0
2020-12-21 14:50:00,251.29,251.4,251.13,251.15,11026.0,244.4292,244.5362,244.2735,244.293,11026.0
2020-12-21 15:00:00,251.28,251.29,250.82,250.83,14858.0,244.4194,244.4292,243.972,243.9817,14858.0
2020-12-21 15:10:00,250.83,250.97,250.7,250.84,18961.0,243.9817,244.1179,243.8553,243.9915,18961.0
2020-12-21 15:20:00,250.82,250.94,250.81,250.84,33133.0,243.972,244.0887,243.9623,243.9915,33133.0
2020-12-21 15:30:00,250.8,250.8,250.34,250.77,12318.0,243.9525,243.9525,243.5051,243.9234,12318.0
2020-12-21 15:40:00,250.85,250.85,250.56,250.61,19682.0,244.0012,244.0012,243.7191,243.7677,19682.0
2020-12-21 15:50:00,250.59,251.31,250.35,251.14,27426.0,243.7483,244.4486,243.5148,244.2833,27426.0
2020-12-22 09:30:00,252.0,252.0,251.22,251.72,39539.0,245.1198,245.1198,244.3611,244.8474,39539.0
2020-12-22 09:40:00,251.75,252.33,251.64,252.26,11980.0,244.8766,245.4408,244.7696,245.3727,11980.0
2020-12-22 09:50:00,252.37,252.68,252.06,252.44,17204.0,245.4797,245.7812,245.1781,245.5478,17204.0
2020-12-22 10:00:00,252.49,252.56,251.92,252.56,11497.0,245.5964,245.6645,245.042,245.6645,11497.0
2020-12-22 10:10:00,252.54,252.54,251.61,251.93,7415.0,245.645,245.645,244.7404,245.0517,7415.0
2020-12-22 10:20:00,251.7,252.05,251.61,251.94,64635.0,244.828,245.1684,244.7404,245.0614,64635.0
2020-12-22 10:30:00,251.98,252.54,251.98,252.47,6913.0,245.1003,245.645,245.1003,245.577,6913.0
2020-12-22 10:40:00,252.49,252.55,251.79,251.79,13317.0,245.5964,245.6548,244.9155,244.9155,13317.0
2020-12-22 10:50:00,251.8,252.13,251.71,252.12,15004.0,244.9252,245.2462,244.8377,245.2365,15004.0
2020-12-22 11:00:00,252.05,252.07,251.47,251.79,14356.0,245.1684,245.1879,244.6043,244.9155,14356.0
2020-12-22 11:10:00,251.96,252.11,251.66,252.08,21029.0,245.0809,245.2268,244.7891,245.1976,21029.0
2020-12-22 11:20:00,252.09,252.12,251.65,251.7,15663.0,245.2073,245.2365,244.7793,244.828,15663.0
2020-12-22 11:30:00,251.72,251.72,250.38,250.72,9051.0,244.8474,244.8474,243.544,243.8747,9051.0
2020-12-22 11:40:00,250.82,250.86,250.22,250.84,7048.0,243.972,244.0109,243.3884,243.9915,7048.0
2020-12-22 11:50:00,250.6,251.22,250.6,251.22,5477.0,243.758,244.3611,243.758,244.3611,5477.0
2020-12-22 12:00:00,251.15,251.41,251.15,251.31,2657.0,244.293,244.5459,244.293,244.4486,2657.0
2020-12-22 12:10:00,251.18,251.6,251.1,251.48,11587.0,244.3222,244.7307,244.2444,244.614,11587.0
2020-12-22 12:20:00,251.5,251.61,251.37,251.39,8614.0,244.6334,244.7404,244.507,244.5264,8614.0
2020-12-22 12:30:00,251.37,251.6,251.36,251.56,6815.0,244.507,244.7307,244.4973,244.6918,6815.0
2020-12-22 12:40:00,251.58,251.78,251.45,251.73,24960.0,244.7113,244.9058,244.5848,244.8572,24960.0
2020-12-22 12:50:00,251.65,251.75,251.58,251.65,4651.0,244.7793,244.8766,244.7113,244.7793,4651.0
2020-12-22 13:00:00,251.79,251.98,251.73,251.78,13228.0,244.9155,245.1003,244.8572,244.9058,13228.0
2020-12-22 13:10:00,251.78,252.03,251.72,252.02,16570.0,244.9058,245.149,244.8474,245.1392,16570.0
2020-12-22 13:20:00,252.05,252.09,251.69,252.0,110896.0,245.1684,245.2073,244.8183,245.1198,110896.0
2020-12-22 13:30:00,251.95,252.3,251.95,252.29,13518.0,245.0712,245.4116,245.0712,245.4019,13518.0
2020-12-22 13:40:00,252.28,252.28,251.95,252.06,4531.0,245.3921,245.3921,245.0712,245.1781,4531.0
2020-12-22 13:50:00,252.15,252.28,252.09,252.15,23835.0,245.2657,245.3921,245.2073,245.2657,23835.0
2020-12-22 14:00:00,252.22,252.33,252.22,252.24,3670.0,245.3338,245.4408,245.3338,245.3532,3670.0
2020-12-22 14:10:00,252.17,252.31,252.12,252.25,14905.0,245.2851,245.4213,245.2365,245.363,14905.0
2020-12-22 14:20:00,252.27,252.34,252.2,252.26,10251.0,245.3824,245.4505,245.3143,245.3727,10251.0
2020-12-22 14:30:00,252.31,252.31,251.82,251.86,13477.0,245.4213,245.4213,244.9447,244.9836,13477.0
2020-12-22 14:40:00,251.75,252.0,251.72,252.0,6468.0,244.8766,245.1198,244.8474,245.1198,6468.0
2020-12-22 14:50:00,252.04,252.13,251.82,252.03,22451.0,245.1587,245.2462,244.9447,245.149,22451.0
2020-12-22 15:00:00,251.94,252.1,251.81,251.81,15033.0,245.0614,245.2171,244.935,244.935,15033.0
2020-12-22 15:10:00,251.82,252.06,251.68,251.99,24736.0,244.9447,245.1781,244.8085,245.1101,24736.0
2020-12-22 15:20:00,252.08,252.08,251.72,251.73,8831.0,245.1976,245.1976,244.8474,244.8572,8831.0
2020-12-22 15:30:00,251.79,251.84,251.63,251.67,12760.0,244.9155,244.9642,244.7599,244.7988,12760.0
2020-12-22 15:40:00,251.59,252.06,251.49,251.81,12400.0,244.721,245.1781,244.6237,244.935,12400.0
2020-12-22 15:50:00,251.95,252.15,251.71,252.11,20765.0,245.0712,245.2657,244.8377,245.2268,20765.0
2020-12-23 09:30:00,252.46,252.47,251.85,251.85,27446.0,245.5672,245.577,244.9739,244.9739,27446.0
2020-12-23 09:40:00,252.03,252.09,251.03,251.44,20508.0,245.149,245.2073,244.1763,244.5751,20508.0
2020-12-23 09:50:00,251.7,251.91,251.59,251.86,9363.0,244.828,245.0322,244.721,244.9836,9363.0
2020-12-23 10:00:00,251.95,251.99,251.41,251.76,11754.0,245.0712,245.1101,244.5459,244.8863,11754.0
2020-12-23 10:10:00,251.84,251.94,251.5,251.63,7296.0,244.9642,245.0614,244.6334,244.7599,7296.0
2020-12-23 10:20:00,251.73,251.84,251.6,251.77,6929.0,244.8572,244.9642,244.7307,244.8961,6929.0
2020-12-23 10:30:00,251.67,252.0,251.63,251.94,5220.0,244.7988,245.1198,244.7599,245.0614,5220.0
2020-12-23 10:40:00,251.88,251.88,251.59,251.67,7259.0,245.0031,245.0031,244.721,244.7988,7259.0
2020-12-23 10:50:00,251.56,251.87,251.44,251.87,5359.0,244.6918,244.9933,244.5751,244.9933,5359.0
2020-12-23 11:00:00,251.8,252.0,251.72,251.73,21631.0,244.9252,245.1198,244.8474,244.8572,21631.0
2020-12-23 11:10:00,251.79,251.98,251.54,251.59,39476.0,244.9155,245.1003,244.6723,244.721,39476.0
2020-12-23 11:20:00,251.68,251.76,251.59,251.61,13980.0,244.8085,244.8863,244.721,244.7404,13980.0
2020-12-23 11:30:00,251.68,251.72,251.59,251.64,3681.0,244.8085,244.8474,244.721,244.7696,3681.0
2020-12-23 11:40:00,251.68,251.83,251.65,251.82,8331.0,244.8085,244.9544,244.7793,244.9447,8331.0
2020-12-23 11:50:00,251.88,251.94,251.81,251.94,15902.0,245.0031,245.0614,244.935,245.0614,15902.0
2020-12-23 12:00:00,251.93,251.97,251.79,251.84,7400.0,245.0517,245.0906,244.9155,244.9642,7400.0
2020-12-23 12:10:00,251.86,252.07,251.84,251.93,2148.0,244.9836,245.1879,244.9642,245.0517,2148.0
2020-12-23 12:20:00,252.0,252.05,251.92,252.01,12314.0,245.1198,245.1684,245.042,245.1295,12314.0
2020-12-23 12:30:00,252.07,252.26,252.07,252.11,4125.0,245.1879,245.3727,245.1879,245.2268,4125.0
2020-12-23 12:40:00,252.08,252.14,251.96,251.96,7284.0,245.1976,245.256,245.0809,245.0809,7284.0
2020-12-23 12:50:00,251.98,252.05,251.87,252.05,6463.0,245.1003,245.1684,244.9933,245.1684,6463.0
2020-12-23 13:00:00,252.01,252.21,251.97,252.18,6815.0,245.1295,245.3241,245.0906,245.2949,6815.0
2020-12-23 13:10:00,252.17,252.19,252.0,252.01,6924.0,245.2851,245.3046,245.1198,245.1295,6924.0
2020-12-23 13:20:00,251.96,252.18,251.96,252.17,84649.0,245.0809,245.2949,245.0809,245.2851,84649.0
2020-12-23 13:30:00,252.16,252.21,252.01,252.2,64680.0,245.2754,245.3241,245.1295,245.3143,64680.0
2020-12-23 13:40:00,252.15,252.27,252.14,252.24,14025.0,245.2657,245.3824,245.256,245.3532,14025.0
2020-12-23 13:50:00,252.28,252.28,252.13,252.16,9054.0,245.3921,245.3921,245.2462,245.2754,9054.0
2020-12-23 14:00:00,252.09,252.13,251.96,252.01,47418.0,245.2073,245.2462,245.0809,245.1295,47418.0
2020-12-23 14:10:00,251.96,252.01,251.79,251.84,13633.0,245.0809,245.1295,244.9155,244.9642,13633.0
2020-12-23 14:20:00,251.91,251.96,251.82,251.86,17752.0,245.0322,245.0809,244.9447,244.9836,17752.0
2020-12-23 14:30:00,251.83,252.0,251.83,251.93,8395.0,244.9544,245.1198,244.9544,245.0517,8395.0
2020-12-23 14:40:00,251.93,251.94,251.74,251.83,8108.0,245.0517,245.0614,244.8669,244.9544,8108.0
2020-12-23 14:50:00,251.83,251.83,251.66,251.66,8377.0,244.9544,244.9544,244.7891,244.7891,8377.0
2020-12-23 15:00:00,251.68,251.76,251.63,251.71,17009.0,244.8085,244.8863,244.7599,244.8377,17009.0
2020-12-23 15:10:00,251.73,251.86,251.73,251.82,17428.0,244.8572,244.9836,244.8572,244.9447,17428.0
2020-12-23 15:20:00,251.8,251.8,251.53,251.55,12927.0,244.9252,244.9252,244.6626,244.6821,12927.0
2020-12-23 15:30:00,251.56,251.7,251.54,251.57,16562.0,244.6918,244.828,244.6723,244.7015,16562.0
2020-12-23 15:40:00,251.56,251.67,251.49,251.5,11229.0,244.6918,244.7988,244.6237,244.6334,11229.0
2020-12-23 15:50:00,251.44,251.44,250.51,250.52,18980.0,244.5751,244.5751,243.6705,243.6802,18980.0
2020-12-24 09:30:00,250.56,251.46,250.41,251.45,31484.0,244.1659,245.0429,244.0197,245.0332,31484.0
2020-12-24 09:40:00,251.5,251.63,251.31,251.51,9643.0,245.0819,245.2086,244.8968,245.0917,9643.0
2020-12-24 09:50:00,251.49,251.57,251.15,251.29,12959.0,245.0722,245.1501,244.7408,244.8773,12959.0
2020-12-24 10:00:00,251.35,251.47,251.13,251.47,8664.0,244.9357,245.0527,244.7214,245.0527,8664.0
2020-12-24 10:10:00,251.46,251.5,251.26,251.38,13451.0,245.0429,245.0819,244.848,244.965,13451.0
2020-12-24 10:20:00,251.4,251.57,251.3,251.43,18072.0,244.9845,245.1501,244.887,245.0137,18072.0
2020-12-24 10:30:00,251.44,251.66,251.44,251.52,9137.0,245.0234,245.2378,245.0234,245.1014,9137.0
2020-12-24 10:40:00,251.54,251.54,251.27,251.39,3207.0,245.1209,245.1209,244.8578,244.9747,3207.0
2020-12-24 10:50:00,251.38,251.41,250.83,250.83,12595.0,244.965,244.9942,244.429,244.429,12595.0
2020-12-24 11:00:00,250.75,251.05,250.73,250.82,9566.0,244.351,244.6434,244.3316,244.4193,9566.0
2020-12-24 11:10:00,250.83,251.04,250.81,250.89,4397.0,244.429,244.6336,244.4095,244.4875,4397.0
2020-12-24 11:20:00,250.91,251.01,250.59,250.59,15895.0,244.507,244.6044,244.1951,244.1951,15895.0
2020-12-24 11:30:00,250.58,250.88,250.55,250.76,9266.0,244.1854,244.4777,244.1562,244.3608,9266.0
2020-12-24 11:40:00,250.78,250.83,250.55,250.57,4431.0,244.3803,244.429,244.1562,244.1756,4431.0
2020-12-24 11:50:00,250.57,250.68,250.41,250.65,4151.0,244.1756,244.2828,244.0197,244.2536,4151.0
2020-12-24 12:00:00,250.66,250.67,250.37,250.56,11991.0,244.2633,244.2731,243.9807,244.1659,11991.0
2020-12-24 12:10:00,250.65,250.83,250.53,250.55,24275.0,244.2536,244.429,244.1367,244.1562,24275.0
2020-12-24 12:20:00,250.52,250.8,250.41,250.8,5655.0,244.1269,244.3998,244.0197,244.3998,5655.0
2020-12-24 12:30:00,250.82,250.89,250.75,250.82,6433.0,244.4193,244.4875,244.351,244.4193,6433.0
2020-12-24 12:40:00,250.78,251.02,250.72,251.02,16852.0,244.3803,244.6142,244.3218,244.6142,16852.0
2020-12-24 12:50:00,251.1,251.23,250.97,251.14,26829.0,244.6921,244.8188,244.5654,244.7311,26829.0
2020-12-28 09:30:00,253.39,253.39,252.55,252.88,39922.0,246.9237,246.9237,246.1051,246.4267,39922.0
2020-12-28 09:40:00,252.94,253.03,252.51,252.71,13242.0,246.4852,246.5729,246.0661,246.261,13242.0
2020-12-28 09:50:00,252.49,252.72,252.37,252.7,6190.0,246.0466,246.2708,245.9297,246.2513,6190.0
2020-12-28 10:00:00,252.63,252.78,251.8,251.96,18242.0,246.1831,246.3292,245.3743,245.5302,18242.0
2020-12-28 10:10:00,251.97,252.18,251.5,251.59,12108.0,245.5399,245.7446,245.0819,245.1696,12108.0
2020-12-28 10:20:00,251.53,252.14,251.48,252.08,17395.0,245.1111,245.7056,245.0624,245.6471,17395.0
2020-12-28 10:30:00,252.16,252.73,252.16,252.73,17118.0,245.7251,246.2805,245.7251,246.2805,17118.0
2020-12-28 10:40:00,252.73,252.95,252.68,252.93,12034.0,246.2805,246.4949,246.2318,246.4754,12034.0
2020-12-28 10:50:00,252.89,253.09,252.84,253.08,7921.0,246.4364,246.6313,246.3877,246.6216,7921.0
2020-12-28 11:00:00,253.09,253.21,253.01,253.19,10479.0,246.6313,246.7483,246.5534,246.7288,10479.0
2020-12-28 11:10:00,253.15,253.15,252.87,253.03,11240.0,246.6898,246.6898,246.4169,246.5729,11240.0
2020-12-28 11:20:00,253.01,253.27,252.98,253.23,13748.0,246.5534,246.8067,246.5241,246.7678,13748.0
2020-12-28 11:30:00,253.25,253.31,253.19,253.25,3961.0,246.7872,246.8457,246.7288,246.7872,3961.0
2020-12-28 11:40:00,253.25,253.3,253.14,253.14,11795.0,246.7872,246.836,246.6801,246.6801,11795.0
2020-12-28 11:50:00,253.02,253.21,253.0,253.21,8893.0,246.5631,246.7483,246.5436,246.7483,8893.0
2020-12-28 12:00:00,253.2,253.28,253.02,253.28,6649.0,246.7385,246.8165,246.5631,246.8165,6649.0
2020-12-28 12:10:00,253.25,253.39,253.22,253.39,6958.0,246.7872,246.9237,246.758,246.9237,6958.0
2020-12-28 12:20:00,253.36,253.57,253.32,253.52,27783.0,246.8944,247.0991,246.8555,247.0504,27783.0
2020-12-28 12:30:00,253.55,253.6,253.52,253.55,9113.0,247.0796,247.1283,247.0504,247.0796,9113.0
2020-12-28 12:40:00,253.55,253.55,253.35,253.41,20848.0,247.0796,247.0796,246.8847,246.9432,20848.0
2020-12-28 12:50:00,253.48,253.57,253.4,253.56,5823.0,247.0114,247.0991,246.9334,247.0893,5823.0
2020-12-28 13:00:00,253.52,253.65,253.48,253.56,7505.0,247.0504,247.177,247.0114,247.0893,7505.0
2020-12-28 13:10:00,253.48,253.6,253.48,253.55,3734.0,247.0114,247.1283,247.0114,247.0796,3734.0
2020-12-28 13:20:00,253.56,253.74,253.54,253.71,20045.0,247.0893,247.2647,247.0698,247.2355,20045.0
2020-12-28 13:30:00,253.76,253.84,253.69,253.83,21389.0,247.2842,247.3622,247.216,247.3524,21389.0
2020-12-28 13:40:00,253.83,253.84,253.67,253.67,13201.0,247.3524,247.3622,247.1965,247.1965,13201.0
2020-12-28 13:50:00,253.68,253.77,253.65,253.72,16250.0,247.2063,247.294,247.177,247.2453,16250.0
2020-12-28 14:00:00,253.77,253.84,253.62,253.69,7492.0,247.294,247.3622,247.1478,247.216,7492.0
2020-12-28 14:10:00,253.72,253.8,253.69,253.79,14672.0,247.2453,247.3232,247.216,247.3135,14672.0
2020-12-28 14:20:00,253.87,253.94,253.81,253.92,19251.0,247.3914,247.4596,247.333,247.4402,19251.0
2020-12-28 14:30:00,253.92,253.97,253.88,253.94,20373.0,247.4402,247.4889,247.4012,247.4596,20373.0
2020-12-28 14:40:00,253.9,253.98,253.84,253.94,12197.0,247.4207,247.4986,247.3622,247.4596,12197.0
2020-12-28 14:50:00,253.9,253.9,253.82,253.9,14738.0,247.4207,247.4207,247.3427,247.4207,14738.0
2020-12-28 15:00:00,253.89,254.0,253.88,253.89,15704.0,247.4109,247.5181,247.4012,247.4109,15704.0
2020-12-28 15:10:00,253.91,254.0,253.9,254.0,12231.0,247.4304,247.5181,247.4207,247.5181,12231.0
2020-12-28 15:20:00,253.99,254.01,253.6,253.64,14425.0,247.5084,247.5279,247.1283,247.1673,14425.0
2020-12-28 15:30:00,253.64,253.73,253.51,253.54,16413.0,247.1673,247.255,247.0406,247.0698,16413.0
2020-12-28 15:40:00,253.53,253.71,253.41,253.61,14446.0,247.0601,247.2355,246.9432,247.1381,14446.0
2020-12-28 15:50:00,253.69,253.69,253.39,253.48,17584.0,247.216,247.216,246.9237,247.0114,17584.0
2020-12-29 09:30:00,255.12,255.19,254.51,254.84,56298.0,248.6095,248.6777,248.0151,248.3367,56298.0
2020-12-29 09:40:00,254.94,255.1,254.67,254.82,120417.0,248.4341,248.59,248.171,248.3172,120417.0
2020-12-29 09:50:00,254.75,254.83,253.54,253.76,10335.0,248.249,248.3269,247.0698,247.2842,10335.0
2020-12-29 10:00:00,253.73,253.82,253.43,253.62,11289.0,247.255,247.3427,246.9627,247.1478,11289.0
2020-12-29 10:10:00,253.59,253.6,252.78,253.22,18951.0,247.1186,247.1283,246.3292,246.758,18951.0
2020-12-29 10:20:00,253.2,253.82,253.2,253.72,18766.0,246.7385,247.3427,246.7385,247.2453,18766.0
2020-12-29 10:30:00,253.63,254.07,253.59,253.92,9256.0,247.1576,247.5863,247.1186,247.4402,9256.0
2020-12-29 10:40:00,253.85,254.11,253.85,253.94,8800.0,247.3719,247.6253,247.3719,247.4596,8800.0
2020-12-29 10:50:00,253.76,254.23,253.74,254.17,14267.0,247.2842,247.7422,247.2647,247.6838,14267.0
2020-12-29 11:00:00,254.17,254.33,253.97,254.08,7949.0,247.6838,247.8397,247.4889,247.5961,7949.0
2020-12-29 11:10:00,254.11,254.15,253.45,253.48,12064.0,247.6253,247.6643,246.9821,247.0114,12064.0
2020-12-29 11:20:00,253.62,253.92,253.62,253.83,5744.0,247.1478,247.4402,247.1478,247.3524,5744.0
2020-12-29 11:30:00,254.0,254.02,253.77,253.95,5190.0,247.5181,247.5376,247.294,247.4694,5190.0
2020-12-29 11:40:00,253.98,253.98,253.66,253.8,6505.0,247.4986,247.4986,247.1868,247.3232,6505.0
2020-12-29 11:50:00,253.8,253.86,253.51,253.7,12186.0,247.3232,247.3817,247.0406,247.2258,12186.0
2020-12-29 12:00:00,253.66,253.66,253.37,253.58,6931.0,247.1868,247.1868,246.9042,247.1088,6931.0
2020-12-29 12:10:00,253.52,253.52,253.17,253.18,13306.0,247.0504,247.0504,246.7093,246.719,13306.0
2020-12-29 12:20:00,253.19,253.22,252.99,253.19,15655.0,246.7288,246.758,246.5339,246.7288,15655.0
2020-12-29 12:30:00,253.09,253.1,252.59,252.59,10254.0,246.6313,246.6411,246.1441,246.1441,10254.0
2020-12-29 12:40:00,252.75,252.9,252.44,252.52,9252.0,246.3,246.4462,245.9979,246.0759,9252.0
2020-12-29 12:50:00,252.47,253.0,252.39,253.0,11807.0,246.0272,246.5436,245.9492,246.5436,11807.0
2020-12-29 13:00:00,252.97,253.03,252.82,253.03,8437.0,246.5144,246.5729,246.3682,246.5729,8437.0
2020-12-29 13:10:00,252.91,253.08,252.87,253.08,9614.0,246.4559,246.6216,246.4169,246.6216,9614.0
2020-12-29 13:20:00,253.11,253.22,253.05,253.18,7957.0,246.6508,246.758,246.5924,246.719,7957.0
2020-12-29 13:30:00,253.16,253.24,252.94,253.04,11148.0,246.6995,246.7775,246.4852,246.5826,11148.0
2020-12-29 13:40:00,253.05,253.12,252.94,253.06,18377.0,246.5924,246.6606,246.4852,246.6021,18377.0
2020-12-29 13:50:00,253.13,253.36,253.07,253.29,15516.0,246.6703,246.8944,246.6118,246.8262,15516.0
2020-12-29 14:00:00,253.28,253.28,253.0,253.01,5942.0,246.8165,246.8165,246.5436,246.5534,5942.0
2020-12-29 14:10:00,253.01,253.06,252.89,253.02,9063.0,246.5534,246.6021,246.4364,246.5631,9063.0
2020-12-29 14:20:00,252.99,252.99,252.75,252.82,13134.0,246.5339,246.5339,246.3,246.3682,13134.0
2020-12-29 14:30:00,252.79,252.87,252.65,252.86,12804.0,246.339,246.4169,246.2026,246.4072,12804.0
2020-12-29 14:40:00,252.85,252.86,252.55,252.62,7266.0,246.3975,246.4072,246.1051,246.1733,7266.0
2020-12-29 14:50:00,252.79,253.03,252.78,253.01,12906.0,246.339,246.5729,246.3292,246.5534,12906.0
2020-12-29 15:00:00,252.98,253.03,252.76,252.83,17578.0,246.5241,246.5729,246.3098,246.378,17578.0
2020-12-29 15:10:00,252.81,253.17,252.81,253.14,16219.0,246.3585,246.7093,246.3585,246.6801,16219.0
2020-12-29 15:20:00,253.14,253.31,253.13,253.21,14146.0,246.6801,246.8457,246.6703,246.7483,14146.0
2020-12-29 15:30:00,253.26,253.28,253.05,253.13,8388.0,246.797,246.8165,246.5924,246.6703,8388.0
2020-12-29 15:40:00,253.13,253.19,252.82,252.82,8435.0,246.6703,246.7288,246.3682,246.3682,8435.0
2020-12-29 15:50:00,252.89,253.04,252.62,252.91,36823.0,246.4364,246.5826,246.1733,246.4559,36823.0
2020-12-30 09:30:00,254.0,254.3,253.37,253.49,75863.0,247.5181,247.8105,246.9042,247.0211,75863.0
2020-12-30 09:40:00,253.46,253.51,253.14,253.5,16466.0,246.9919,247.0406,246.6801,247.0309,16466.0
2020-12-30 09:50:00,253.56,253.56,253.23,253.51,18023.0,247.0893,247.0893,246.7678,247.0406,18023.0
2020-12-30 10:00:00,253.47,253.64,253.25,253.32,12205.0,247.0016,247.1673,246.7872,246.8555,12205.0
2020-12-30 10:10:00,253.37,253.37,253.0,253.31,8538.0,246.9042,246.9042,246.5436,246.8457,8538.0
2020-12-30 10:20:00,253.34,253.48,253.26,253.33,6908.0,246.875,247.0114,246.797,246.8652,6908.0
2020-12-30 10:30:00,253.38,253.49,252.64,252.73,17785.0,246.9139,247.0211,246.1928,246.2805,17785.0
2020-12-30 10:40:00,252.66,253.09,252.66,253.09,7840.0,246.2123,246.6313,246.2123,246.6313,7840.0
2020-12-30 10:50:00,253.11,253.24,252.99,253.07,26690.0,246.6508,246.7775,246.5339,246.6118,26690.0
2020-12-30 11:00:00,253.15,253.21,253.0,253.17,11818.0,246.6898,246.7483,246.5436,246.7093,11818.0
2020-12-30 11:10:00,253.11,253.19,252.97,253.15,10050.0,246.6508,246.7288,246.5144,246.6898,10050.0
2020-12-30 11:20:00,253.05,253.29,253.05,253.18,14454.0,246.5924,246.8262,246.5924,246.719,14454.0
2020-12-30 11:30:00,253.08,253.41,253.03,253.31,5973.0,246.6216,246.9432,246.5729,246.8457,5973.0
2020-12-30 11:40:00,253.26,253.42,253.06,253.13,5724.0,246.797,246.9529,246.6021,246.6703,5724.0
2020-12-30 11:50:00,253.13,253.43,253.12,253.34,9159.0,246.6703,246.9627,246.6606,246.875,9159.0
2020-12-30 12:00:00,253.41,253.43,253.35,253.4,12581.0,246.9432,246.9627,246.8847,246.9334,12581.0
2020-12-30 12:10:00,253.36,253.37,253.23,253.27,15792.0,246.8944,246.9042,246.7678,246.8067,15792.0
2020-12-30 12:20:00,253.32,253.38,253.18,253.36,11429.0,246.8555,246.9139,246.719,246.8944,11429.0
2020-12-30 12:30:00,253.34,253.35,253.17,253.17,12584.0,246.875,246.8847,246.7093,246.7093,12584.0
2020-12-30 12:40:00,253.13,253.17,253.0,253.09,6305.0,246.6703,246.7093,246.5436,246.6313,6305.0
2020-12-30 12:50:00,253.1,253.13,252.98,253.12,7991.0,246.6411,246.6703,246.5241,246.6606,7991.0
2020-12-30 13:00:00,253.11,253.31,253.1,253.31,4276.0,246.6508,246.8457,246.6411,246.8457,4276.0
2020-12-30 13:10:00,253.27,253.3,253.17,253.3,6480.0,246.8067,246.836,246.7093,246.836,6480.0
2020-12-30 13:20:00,253.32,253.38,253.25,253.25,6815.0,246.8555,246.9139,246.7872,246.7872,6815.0
2020-12-30 13:30:00,253.23,253.37,253.21,253.31,7176.0,246.7678,246.9042,246.7483,246.8457,7176.0
2020-12-30 13:40:00,253.2,253.44,253.2,253.4,9274.0,246.7385,246.9724,246.7385,246.9334,9274.0
2020-12-30 13:50:00,253.4,253.43,253.3,253.34,8281.0,246.9334,246.9627,246.836,246.875,8281.0
2020-12-30 14:00:00,253.37,253.37,253.03,253.1,8074.0,246.9042,246.9042,246.5729,246.6411,8074.0
2020-12-30 14:10:00,253.13,253.13,252.97,252.99,7516.0,246.6703,246.6703,246.5144,246.5339,7516.0
2020-12-30 14:20:00,252.99,253.11,252.97,253.09,7475.0,246.5339,246.6508,246.5144,246.6313,7475.0
2020-12-30 14:30:00,253.09,253.14,252.79,252.9,13149.0,246.6313,246.6801,246.339,246.4462,13149.0
2020-12-30 14:40:00,252.91,253.06,252.9,253.04,12903.0,246.4559,246.6021,246.4462,246.5826,12903.0
2020-12-30 14:50:00,253.0,253.03,252.81,252.91,13956.0,246.5436,246.5729,246.3585,246.4559,13956.0
2020-12-30 15:00:00,252.93,252.93,252.68,252.85,12843.0,246.4754,246.4754,246.2318,246.3975,12843.0
2020-12-30 15:10:00,252.83,252.87,252.59,252.61,16389.0,246.378,246.4169,246.1441,246.1636,16389.0
2020-12-30 15:20:00,252.56,252.8,252.56,252.74,9908.0,246.1149,246.3487,246.1149,246.2903,9908.0
2020-12-30 15:30:00,252.72,252.83,252.65,252.82,13908.0,246.2708,246.378,246.2026,246.3682,13908.0
2020-12-30 15:40:00,252.84,252.96,252.75,252.83,19673.0,246.3877,246.5047,246.3,246.378,19673.0
2020-12-30 15:50:00,253.06,253.13,252.69,252.82,21985.0,246.6021,246.6703,246.2415,246.3682,21985.0
2020-12-31 09:30:00,253.09,253.09,252.36,252.65,28999.0,246.6313,246.6313,245.92,246.2026,28999.0
2020-12-31 09:40:00,252.82,252.83,252.45,252.46,6673.0,246.3682,246.378,246.0077,246.0174,6673.0
2020-12-31 09:50:00,252.39,252.63,252.33,252.6,11371.0,245.9492,246.1831,245.8907,246.1538,11371.0
2020-12-31 10:00:00,252.79,253.08,252.74,252.84,14174.0,246.339,246.6216,246.2903,246.3877,14174.0
2020-12-31 10:10:00,252.88,252.95,252.67,252.9,22453.0,246.4267,246.4949,246.2221,246.4462,22453.0
2020-12-31 10:20:00,252.84,252.89,252.65,252.68,11193.0,246.3877,246.4364,246.2026,246.2318,11193.0
2020-12-31 10:30:00,252.73,252.73,252.47,252.53,17719.0,246.2805,246.2805,246.0272,246.0856,17719.0
2020-12-31 10:40:00,252.64,252.73,252.6,252.69,8530.0,246.1928,246.2805,246.1538,246.2415,8530.0
2020-12-31 10:50:00,252.61,252.78,252.51,252.61,24941.0,246.1636,246.3292,246.0661,246.1636,24941.0
2020-12-31 11:00:00,252.59,252.68,252.43,252.45,10302.0,246.1441,246.2318,245.9882,246.0077,10302.0
2020-12-31 11:10:00,252.37,252.58,252.3,252.53,19029.0,245.9297,246.1343,245.8615,246.0856,19029.0
2020-12-31 11:20:00,252.47,252.55,252.37,252.4,7976.0,246.0272,246.1051,245.9297,245.9589,7976.0
2020-12-31 11:30:00,252.38,252.41,252.16,252.23,16497.0,245.9395,245.9687,245.7251,245.7933,16497.0
2020-12-31 11:40:00,252.21,252.28,252.12,252.12,5937.0,245.7738,245.842,245.6861,245.6861,5937.0
2020-12-31 11:50:00,252.12,252.12,251.73,251.77,12783.0,245.6861,245.6861,245.306,245.345,12783.0
2020-12-31 12:00:00,251.82,252.07,251.78,252.03,4588.0,245.3937,245.6374,245.3548,245.5984,4588.0
2020-12-31 12:10:00,252.0,252.12,251.96,252.06,32256.0,245.5691,245.6861,245.5302,245.6276,32256.0
2020-12-31 12:20:00,252.04,252.26,252.03,252.16,10378.0,245.6081,245.8225,245.5984,245.7251,10378.0
2020-12-31 12:30:00,252.24,252.25,252.03,252.14,4573.0,245.803,245.8128,245.5984,245.7056,4573.0
2020-12-31 12:40:00,252.12,252.47,252.12,252.4,5849.0,245.6861,246.0272,245.6861,245.9589,5849.0
2020-12-31 12:50:00,252.4,252.4,252.26,252.33,5372.0,245.9589,245.9589,245.8225,245.8907,5372.0
2020-12-31 13:00:00,252.29,252.33,252.23,252.31,5966.0,245.8517,245.8907,245.7933,245.8712,5966.0
2020-12-31 13:10:00,252.26,252.32,252.17,252.32,6157.0,245.8225,245.881,245.7348,245.881,6157.0
2020-12-31 13:20:00,252.26,252.34,252.19,252.33,6673.0,245.8225,245.9005,245.7543,245.8907,6673.0
2020-12-31 13:30:00,252.26,252.3,252.21,252.23,4080.0,245.8225,245.8615,245.7738,245.7933,4080.0
2020-12-31 13:40:00,252.23,252.24,252.06,252.06,6195.0,245.7933,245.803,245.6276,245.6276,6195.0
2020-12-31 13:50:00,252.14,252.21,252.08,252.1,19009.0,245.7056,245.7738,245.6471,245.6666,19009.0
2020-12-31 14:00:00,252.06,252.09,251.85,252.0,6819.0,245.6276,245.6569,245.423,245.5691,6819.0
2020-12-31 14:10:00,252.01,252.48,252.0,252.48,7256.0,245.5789,246.0369,245.5691,246.0369,7256.0
2020-12-31 14:20:00,252.44,252.46,252.35,252.37,7643.0,245.9979,246.0174,245.9102,245.9297,7643.0
2020-12-31 14:30:00,252.5,252.75,252.49,252.67,15506.0,246.0564,246.3,246.0466,246.2221,15506.0
2020-12-31 14:40:00,252.68,252.77,252.63,252.73,7997.0,246.2318,246.3195,246.1831,246.2805,7997.0
2020-12-31 14:50:00,252.72,252.74,252.56,252.65,8263.0,246.2708,246.2903,246.1149,246.2026,8263.0
2020-12-31 15:00:00,252.73,252.91,252.66,252.9,12344.0,246.2805,246.4559,246.2123,246.4462,12344.0
2020-12-31 15:10:00,252.9,253.11,252.84,252.92,12656.0,246.4462,246.6508,246.3877,246.4657,12656.0
2020-12-31 15:20:00,252.95,252.95,252.75,252.77,13260.0,246.4949,246.4949,246.3,246.3195,13260.0
2020-12-31 15:30:00,252.76,252.93,252.72,252.81,17878.0,246.3098,246.4754,246.2708,246.3585,17878.0
2020-12-31 15:40:00,252.77,252.94,252.65,252.85,21323.0,246.3195,246.4852,246.2026,246.3975,21323.0
2020-12-31 15:50:00,252.96,253.76,252.96,253.3,69685.0,246.5047,247.2842,246.5047,246.836,69685.0
2021-01-04 09:30:00,254.46,254.61,252.73,252.73,80049.0,247.9664,248.1125,246.2805,246.2805,80049.0
2021-01-04 09:40:00,252.76,253.43,252.48,253.43,56590.0,246.3098,246.9627,246.0369,246.9627,56590.0
2021-01-04 09:50:00,253.35,253.37,252.64,252.73,22184.0,246.8847,246.9042,246.1928,246.2805,22184.0
2021-01-04 10:00:00,252.92,252.97,252.55,252.61,24879.0,246.4657,246.5144,246.1051,246.1636,24879.0
2021-01-04 10:10:00,252.68,252.87,252.28,252.69,15110.0,246.2318,246.4169,245.842,246.2415,15110.0
2021-01-04 10:20:00,252.66,253.0,252.62,252.91,17251.0,246.2123,246.5436,246.1733,246.4559,17251.0
2021-01-04 10:30:00,253.0,253.05,252.39,252.56,16193.0,246.5436,246.5924,245.9492,246.1149,16193.0
2021-01-04 10:40:00,252.59,252.91,251.87,251.89,17047.0,246.1441,246.4559,245.4425,245.462,17047.0
2021-01-04 10:50:00,251.96,252.01,250.83,250.86,23092.0,245.5302,245.5789,244.429,244.4582,23092.0
2021-01-04 11:00:00,250.82,251.11,249.31,249.55,36995.0,244.4193,244.7019,242.9478,243.1817,36995.0
2021-01-04 11:10:00,249.53,250.32,249.18,250.27,23513.0,243.1622,243.932,242.8211,243.8833,23513.0
2021-01-04 11:20:00,250.29,250.33,249.79,250.14,12414.0,243.9028,243.9418,243.4155,243.7566,12414.0
2021-01-04 11:30:00,250.06,250.11,249.48,249.83,22388.0,243.6787,243.7274,243.1135,243.4545,22388.0
2021-01-04 11:40:00,249.69,249.74,249.42,249.5,26633.0,243.3181,243.3668,243.055,243.1329,26633.0
2021-01-04 11:50:00,249.46,249.57,248.48,248.51,22920.0,243.094,243.2012,242.139,242.1682,22920.0
2021-01-04 12:00:00,248.49,248.64,247.38,247.43,23936.0,242.1487,242.2949,241.067,241.1158,23936.0
2021-01-04 12:10:00,247.48,247.57,246.46,247.39,26548.0,241.1645,241.2522,240.1705,241.0768,26548.0
2021-01-04 12:20:00,247.15,247.87,247.15,247.74,16555.0,240.8429,241.5445,240.8429,241.4179,16555.0
2021-01-04 12:30:00,247.79,247.79,247.19,247.36,19582.0,241.4666,241.4666,240.8819,241.0476,19582.0
2021-01-04 12:40:00,247.38,247.38,246.84,246.96,22241.0,241.067,241.067,240.5408,240.6578,22241.0
2021-01-04 12:50:00,247.0,247.94,246.9,247.92,14838.0,240.6967,241.6128,240.5993,241.5933,14838.0
2021-01-04 13:00:00,247.83,248.01,247.63,247.97,13944.0,241.5056,241.681,241.3107,241.642,13944.0
2021-01-04 13:10:00,248.0,248.58,248.0,248.45,14667.0,241.6712,242.2364,241.6712,242.1097,14667.0
2021-01-04 13:20:00,248.53,249.11,248.53,248.96,38035.0,242.1877,242.7529,242.1877,242.6067,38035.0
2021-01-04 13:30:00,248.95,248.95,248.55,248.8,12140.0,242.597,242.597,242.2072,242.4508,12140.0
2021-01-04 13:40:00,248.83,249.14,248.83,249.11,43315.0,242.48,242.7821,242.48,242.7529,43315.0
2021-01-04 13:50:00,249.14,249.53,249.06,249.47,16820.0,242.7821,243.1622,242.7042,243.1037,16820.0
2021-01-04 14:00:00,249.46,249.47,248.83,248.83,19282.0,243.094,243.1037,242.48,242.48,19282.0
2021-01-04 14:10:00,248.8,249.18,248.59,249.07,20097.0,242.4508,242.8211,242.2462,242.7139,20097.0
2021-01-04 14:20:00,249.08,249.2,248.81,248.9,13227.0,242.7237,242.8406,242.4606,242.5483,13227.0
2021-01-04 14:30:00,248.78,248.9,248.53,248.79,24823.0,242.4313,242.5483,242.1877,242.4411,24823.0
2021-01-04 14:40:00,248.83,248.83,248.35,248.37,14087.0,242.48,242.48,242.0123,242.0318,14087.0
2021-01-04 14:50:00,248.35,249.21,248.17,249.21,12104.0,242.0123,242.8503,241.8369,242.8503,12104.0
2021-01-04 15:00:00,249.17,249.3,248.65,248.95,20833.0,242.8114,242.9381,242.3046,242.597,20833.0
2021-01-04 15:10:00,248.96,249.22,248.72,248.81,25920.0,242.6067,242.8601,242.3729,242.4606,25920.0
2021-01-04 15:20:00,248.85,248.95,248.72,248.9,8261.0,242.4995,242.597,242.3729,242.5483,8261.0
2021-01-04 15:30:00,248.9,249.47,248.63,249.44,21363.0,242.5483,243.1037,242.2851,243.0745,21363.0
2021-01-04 15:40:00,249.42,249.82,249.26,249.82,31966.0,243.055,243.4448,242.8991,243.4448,31966.0
2021-01-04 15:50:00,249.95,250.04,249.32,249.74,51557.0,243.5715,243.6592,242.9575,243.3668,51557.0
2021-01-05 09:30:00,248.84,250.29,248.84,250.2,51641.0,242.4898,243.9028,242.4898,243.8151,51641.0
2021-01-05 09:40:00,250.4,250.76,250.36,250.63,10497.0,244.01,244.3608,243.971,244.2341,10497.0
2021-01-05 09:50:00,250.66,251.07,250.62,250.85,23283.0,244.2633,244.6629,244.2244,244.4485,23283.0
2021-01-05 10:00:00,250.99,251.17,250.61,251.01,9770.0,244.5849,244.7603,244.2146,244.6044,9770.0
2021-01-05 10:10:00,250.96,251.27,250.23,250.23,16687.0,244.5557,244.8578,243.8443,243.8443,16687.0
2021-01-05 10:20:00,250.32,250.55,250.07,250.46,9737.0,243.932,244.1562,243.6884,244.0684,9737.0
2021-01-05 10:30:00,250.4,250.43,250.07,250.34,13703.0,244.01,244.0392,243.6884,243.9515,13703.0
2021-01-05 10:40:00,250.32,250.42,249.82,250.25,73254.0,243.932,244.0295,243.4448,243.8638,73254.0
2021-01-05 10:50:00,250.31,250.74,249.99,250.0,7982.0,243.9223,244.3413,243.6104,243.6202,7982.0
2021-01-05 11:00:00,249.93,250.22,249.85,249.87,21725.0,243.552,243.8346,243.474,243.4935,21725.0
2021-01-05 11:10:00,249.89,250.01,249.48,249.63,24440.0,243.513,243.6299,243.1135,243.2596,24440.0
2021-01-05 11:20:00,249.73,250.19,249.63,250.15,56221.0,243.3571,243.8053,243.2596,243.7664,56221.0
2021-01-05 11:30:00,250.21,250.4,250.19,250.33,29165.0,243.8248,244.01,243.8053,243.9418,29165.0
2021-01-05 11:40:00,250.39,250.49,250.29,250.42,16368.0,244.0002,244.0977,243.9028,244.0295,16368.0
2021-01-05 11:50:00,250.38,250.52,250.26,250.27,3679.0,243.9905,244.1269,243.8736,243.8833,3679.0
2021-01-05 12:00:00,250.12,250.49,250.05,250.36,47484.0,243.7371,244.0977,243.6689,243.971,47484.0
2021-01-05 12:10:00,250.34,250.36,249.83,250.03,8371.0,243.9515,243.971,243.4545,243.6494,8371.0
2021-01-05 12:20:00,250.06,250.06,249.89,249.9,5474.0,243.6787,243.6787,243.513,243.5227,5474.0
2021-01-05 12:30:00,249.92,250.09,249.91,250.07,20802.0,243.5422,243.7079,243.5325,243.6884,20802.0
2021-01-05 12:40:00,250.1,250.11,249.74,249.81,5940.0,243.7176,243.7274,243.3668,243.435,5940.0
2021-01-05 12:50:00,249.75,250.12,249.73,250.12,6623.0,243.3766,243.7371,243.3571,243.7371,6623.0
2021-01-05 13:00:00,250.17,250.21,250.13,250.14,4122.0,243.7858,243.8248,243.7469,243.7566,4122.0
2021-01-05 13:10:00,250.14,250.25,250.11,250.16,6224.0,243.7566,243.8638,243.7274,243.7761,6224.0
2021-01-05 13:20:00,250.15,250.2,250.02,250.06,24742.0,243.7664,243.8151,243.6397,243.6787,24742.0
2021-01-05 13:30:00,250.05,250.33,250.04,250.32,3916.0,243.6689,243.9418,243.6592,243.932,3916.0
2021-01-05 13:40:00,250.3,250.59,250.29,250.5,7722.0,243.9125,244.1951,243.9028,244.1074,7722.0
2021-01-05 13:50:00,250.53,250.62,250.49,250.6,10180.0,244.1367,244.2244,244.0977,244.2049,10180.0
2021-01-05 14:00:00,250.69,251.38,250.69,251.36,17941.0,244.2926,244.965,244.2926,244.9455,17941.0
2021-01-05 14:10:00,251.34,251.4,251.24,251.31,10879.0,244.926,244.9845,244.8285,244.8968,10879.0
2021-01-05 14:20:00,251.31,251.39,251.23,251.3,16623.0,244.8968,244.9747,244.8188,244.887,16623.0
2021-01-05 14:30:00,251.51,251.56,251.4,251.4,16541.0,245.0917,245.1404,244.9845,244.9845,16541.0
2021-01-05 14:40:00,251.5,251.56,251.35,251.43,46025.0,245.0819,245.1404,244.9357,245.0137,46025.0
2021-01-05 14:50:00,251.44,251.44,251.0,251.03,8645.0,245.0234,245.0234,244.5947,244.6239,8645.0
2021-01-05 15:00:00,251.04,251.48,251.04,251.45,25843.0,244.6336,245.0624,244.6336,245.0332,25843.0
2021-01-05 15:10:00,251.38,251.45,251.16,251.26,10673.0,244.965,245.0332,244.7506,244.848,10673.0
2021-01-05 15:20:00,251.25,251.26,250.81,250.81,14438.0,244.8383,244.848,244.4095,244.4095,14438.0
2021-01-05 15:30:00,250.78,251.01,250.76,250.81,14668.0,244.3803,244.6044,244.3608,244.4095,14668.0
2021-01-05 15:40:00,250.75,251.43,250.7,251.43,15932.0,244.351,245.0137,244.3023,245.0137,15932.0
2021-01-05 15:50:00,251.49,251.49,251.15,251.31,46049.0,245.0722,245.0722,244.7408,244.8968,46049.0
2021-01-06 09:30:00,247.92,248.41,246.98,248.39,89173.0,241.5933,242.0708,240.6773,242.0513,89173.0
2021-01-06 09:40:00,248.3,249.07,248.02,249.05,27371.0,241.9636,242.7139,241.6907,242.6944,27371.0
2021-01-06 09:50:00,249.07,249.34,248.71,248.72,111835.0,242.7139,242.977,242.3631,242.3729,111835.0
2021-01-06 10:00:00,248.65,249.28,248.56,249.28,11254.0,242.3046,242.9186,242.2169,242.9186,11254.0
2021-01-06 10:10:00,249.41,249.92,249.41,249.84,19202.0,243.0452,243.5422,243.0452,243.4643,19202.0
2021-01-06 10:20:00,249.88,250.33,249.8,250.23,32306.0,243.5032,243.9418,243.4253,243.8443,32306.0
2021-01-06 10:30:00,250.15,250.63,250.15,250.48,27249.0,243.7664,244.2341,243.7664,244.0879,27249.0
2021-01-06 10:40:00,250.54,250.93,250.48,250.93,104373.0,244.1464,244.5265,244.0879,244.5265,104373.0
2021-01-06 10:50:00,250.94,251.29,250.65,250.65,20835.0,244.5362,244.8773,244.2536,244.2536,20835.0
2021-01-06 11:00:00,250.67,251.09,250.54,251.09,17605.0,244.2731,244.6824,244.1464,244.6824,17605.0
2021-01-06 11:10:00,251.07,251.53,251.02,251.51,31824.0,244.6629,245.1111,244.6142,245.0917,31824.0
2021-01-06 11:20:00,251.52,251.6,251.24,251.33,20634.0,245.1014,245.1794,244.8285,244.9162,20634.0
2021-01-06 11:30:00,251.35,251.47,250.7,250.73,25503.0,244.9357,245.0527,244.3023,244.3316,25503.0
2021-01-06 11:40:00,250.79,251.2,250.7,251.09,16664.0,244.39,244.7896,244.3023,244.6824,16664.0
2021-01-06 11:50:00,251.03,251.21,250.94,251.05,19727.0,244.6239,244.7993,244.5362,244.6434,19727.0
2021-01-06 12:00:00,251.14,251.71,251.09,251.47,28450.0,244.7311,245.2865,244.6824,245.0527,28450.0
2021-01-06 12:10:00,251.45,251.64,251.34,251.5,16169.0,245.0332,245.2183,244.926,245.0819,16169.0
2021-01-06 12:20:00,251.49,251.59,251.12,251.35,6841.0,245.0722,245.1696,244.7116,244.9357,6841.0
2021-01-06 12:30:00,251.38,251.52,251.16,251.17,6656.0,244.965,245.1014,244.7506,244.7603,6656.0
2021-01-06 12:40:00,251.24,251.38,251.19,251.28,8208.0,244.8285,244.965,244.7798,244.8675,8208.0
2021-01-06 12:50:00,251.3,251.48,251.18,251.33,13965.0,244.887,245.0624,244.7701,244.9162,13965.0
2021-01-06 13:00:00,251.38,251.5,251.25,251.28,8477.0,244.965,245.0819,244.8383,244.8675,8477.0
2021-01-06 13:10:00,251.44,251.72,251.32,251.32,5103.0,245.0234,245.2963,244.9065,244.9065,5103.0
2021-01-06 13:20:00,251.31,251.31,251.0,251.06,19059.0,244.8968,244.8968,244.5947,244.6531,19059.0
2021-01-06 13:30:00,251.17,251.37,251.06,251.37,4672.0,244.7603,244.9552,244.6531,244.9552,4672.0
2021-01-06 13:40:00,251.4,251.78,251.4,251.6,15157.0,244.9845,245.3548,244.9845,245.1794,15157.0
2021-01-06 13:50:00,251.63,251.64,251.34,251.34,10938.0,245.2086,245.2183,244.926,244.926,10938.0
2021-01-06 14:00:00,251.38,251.65,251.38,251.52,19779.0,244.965,245.2281,244.965,245.1014,19779.0
2021-01-06 14:10:00,251.48,251.56,250.57,250.71,23729.0,245.0624,245.1404,244.1756,244.3121,23729.0
2021-01-06 14:20:00,250.79,250.96,249.83,249.89,21572.0,244.39,244.5557,243.4545,243.513,21572.0
2021-01-06 14:30:00,249.87,250.54,249.43,249.68,33469.0,243.4935,244.1464,243.0647,243.3084,33469.0
2021-01-06 14:40:00,249.62,250.22,248.91,248.97,22821.0,243.2499,243.8346,242.558,242.6165,22821.0
2021-01-06 14:50:00,249.02,249.86,248.81,249.77,22024.0,242.6652,243.4838,242.4606,243.3961,22024.0
2021-01-06 15:00:00,249.59,249.65,249.04,249.38,19807.0,243.2207,243.2791,242.6847,243.016,19807.0
2021-01-06 15:10:00,249.47,250.01,249.44,249.6,20229.0,243.1037,243.6299,243.0745,243.2304,20229.0
2021-01-06 15:20:00,249.65,249.73,248.54,249.38,29859.0,243.2791,243.3571,242.1974,243.016,29859.0
2021-01-06 15:30:00,249.33,249.55,248.76,248.76,16471.0,242.9673,243.1817,242.4118,242.4118,16471.0
2021-01-06 15:40:00,248.74,249.33,248.68,249.06,15167.0,242.3923,242.9673,242.3339,242.7042,15167.0
2021-01-06 15:50:00,249.02,249.02,248.26,248.61,73490.0,242.6652,242.6652,241.9246,242.2657,73490.0
2021-01-07 09:30:00,250.5,252.33,250.41,252.08,85156.0,244.1074,245.8907,244.0197,245.6471,85156.0
2021-01-07 09:40:00,252.12,252.22,251.76,251.85,17865.0,245.6861,245.7835,245.3353,245.423,17865.0
2021-01-07 09:50:00,251.9,252.82,251.86,252.82,25548.0,245.4717,246.3682,245.4327,246.3682,25548.0
2021-01-07 10:00:00,252.9,253.42,252.7,253.37,17933.0,246.4462,246.9529,246.2513,246.9042,17933.0
2021-01-07 10:10:00,253.45,253.5,253.24,253.48,30301.0,246.9821,247.0309,246.7775,247.0114,30301.0
2021-01-07 10:20:00,253.45,253.67,253.36,253.36,26751.0,246.9821,247.1965,246.8944,246.8944,26751.0
2021-01-07 10:30:00,253.42,253.56,253.27,253.4,13611.0,246.9529,247.0893,246.8067,246.9334,13611.0
2021-01-07 10:40:00,253.38,253.83,253.36,253.83,10390.0,246.9139,247.3524,246.8944,247.3524,10390.0
2021-01-07 10:50:00,253.8,253.85,253.64,253.78,20173.0,247.3232,247.3719,247.1673,247.3037,20173.0
2021-01-07 11:00:00,253.86,254.0,253.74,253.75,21227.0,247.3817,247.5181,247.2647,247.2745,21227.0
2021-01-07 11:10:00,253.62,253.65,253.48,253.53,14064.0,247.1478,247.177,247.0114,247.0601,14064.0
2021-01-07 11:20:00,253.55,253.95,253.55,253.8,16702.0,247.0796,247.4694,247.0796,247.3232,16702.0
2021-01-07 11:30:00,253.9,254.1,253.79,254.1,11020.0,247.4207,247.6156,247.3135,247.6156,11020.0
2021-01-07 11:40:00,254.02,254.15,253.94,254.02,7194.0,247.5376,247.6643,247.4596,247.5376,7194.0
2021-01-07 11:50:00,253.94,253.94,253.55,253.57,8968.0,247.4596,247.4596,247.0796,247.0991,8968.0
2021-01-07 12:00:00,253.67,253.79,253.46,253.51,17610.0,247.1965,247.3135,246.9919,247.0406,17610.0
2021-01-07 12:10:00,253.52,253.55,253.34,253.35,20950.0,247.0504,247.0796,246.875,246.8847,20950.0
2021-01-07 12:20:00,253.25,253.46,253.25,253.32,6509.0,246.7872,246.9919,246.7872,246.8555,6509.0
2021-01-07 12:30:00,253.44,253.72,253.43,253.63,14777.0,246.9724,247.2453,246.9627,247.1576,14777.0
2021-01-07 12:40:00,253.63,253.73,253.61,253.7,8440.0,247.1576,247.255,247.1381,247.2258,8440.0
2021-01-07 12:50:00,253.67,253.92,253.65,253.83,6878.0,247.1965,247.4402,247.177,247.3524,6878.0
2021-01-07 13:00:00,253.85,253.92,253.48,253.48,4548.0,247.3719,247.4402,247.0114,247.0114,4548.0
2021-01-07 13:10:00,253.5,253.81,253.47,253.8,12066.0,247.0309,247.333,247.0016,247.3232,12066.0
2021-01-07 13:20:00,253.78,253.91,253.75,253.81,39869.0,247.3037,247.4304,247.2745,247.333,39869.0
2021-01-07 13:30:00,253.8,254.12,253.79,254.1,23967.0,247.3232,247.635,247.3135,247.6156,23967.0
2021-01-07 13:40:00,254.15,254.15,253.82,253.82,4585.0,247.6643,247.6643,247.3427,247.3427,4585.0
2021-01-07 13:50:00,253.85,254.08,253.84,254.07,24533.0,247.3719,247.5961,247.3622,247.5863,24533.0
2021-01-07 14:00:00,254.06,254.17,254.0,254.09,20726.0,247.5766,247.6838,247.5181,247.6058,20726.0
2021-01-07 14:10:00,254.08,254.11,253.92,253.97,17404.0,247.5961,247.6253,247.4402,247.4889,17404.0
2021-01-07 14:20:00,253.96,254.05,253.8,253.9,12334.0,247.4791,247.5668,247.3232,247.4207,12334.0
2021-01-07 14:30:00,253.91,254.1,253.84,254.03,48128.0,247.4304,247.6156,247.3622,247.5473,48128.0
2021-01-07 14:40:00,254.05,254.11,253.94,254.03,18447.0,247.5668,247.6253,247.4596,247.5473,18447.0
2021-01-07 14:50:00,254.03,254.17,253.92,254.17,10736.0,247.5473,247.6838,247.4402,247.6838,10736.0
2021-01-07 15:00:00,254.17,254.51,254.15,254.37,22296.0,247.6838,248.0151,247.6643,247.8787,22296.0
2021-01-07 15:10:00,254.37,254.37,254.07,254.26,29931.0,247.8787,247.8787,247.5863,247.7715,29931.0
2021-01-07 15:20:00,254.24,254.58,254.23,254.55,14163.0,247.752,248.0833,247.7422,248.0541,14163.0
2021-01-07 15:30:00,254.57,254.66,254.44,254.62,21355.0,248.0736,248.1613,247.9469,248.1223,21355.0
2021-01-07 15:40:00,254.58,254.7,254.45,254.64,54747.0,248.0833,248.2002,247.9566,248.1418,54747.0
2021-01-07 15:50:00,254.68,254.85,254.32,254.34,39701.0,248.1808,248.3464,247.8299,247.8494,39701.0
2021-01-08 09:30:00,256.0,256.45,255.48,255.9,56138.0,249.4671,249.9056,248.9603,249.3696,56138.0
2021-01-08 09:40:00,255.94,256.6,255.8,255.97,80186.0,249.4086,250.0518,249.2722,249.4378,80186.0
2021-01-08 09:50:00,256.0,256.43,255.95,256.3,9093.0,249.4671,249.8861,249.4183,249.7594,9093.0
2021-01-08 10:00:00,256.45,256.96,256.45,256.63,42159.0,249.9056,250.4026,249.9056,250.081,42159.0
2021-01-08 10:10:00,256.68,256.83,256.58,256.78,8799.0,250.1297,250.2759,250.0323,250.2272,8799.0
2021-01-08 10:20:00,256.34,256.36,254.9,254.9,11937.0,249.7984,249.8179,248.3951,248.3951,11937.0
2021-01-08 10:30:00,255.22,255.68,255.12,255.64,11467.0,248.707,249.1552,248.6095,249.1163,11467.0
2021-01-08 10:40:00,255.81,256.38,255.76,256.34,15590.0,249.2819,249.8374,249.2332,249.7984,15590.0
2021-01-08 10:50:00,256.38,256.53,256.12,256.25,10207.0,249.8374,249.9835,249.584,249.7107,10207.0
2021-01-08 11:00:00,256.23,256.48,256.1,256.2,17354.0,249.6912,249.9348,249.5645,249.662,17354.0
2021-01-08 11:10:00,256.17,256.17,255.5,255.62,20253.0,249.6327,249.6327,248.9798,249.0968,20253.0
2021-01-08 11:20:00,255.61,255.93,255.56,255.92,16205.0,249.087,249.3989,249.0383,249.3891,16205.0
2021-01-08 11:30:00,255.9,255.93,255.65,255.79,16935.0,249.3696,249.3989,249.126,249.2624,16935.0
2021-01-08 11:40:00,255.8,255.83,255.57,255.72,16818.0,249.2722,249.3014,249.048,249.1942,16818.0
2021-01-08 11:50:00,255.7,256.11,255.5,256.1,12273.0,249.1747,249.5743,248.9798,249.5645,12273.0
2021-01-08 12:00:00,256.06,256.14,255.65,256.1,8225.0,249.5255,249.6035,249.126,249.5645,8225.0
2021-01-08 12:10:00,256.13,256.57,256.09,256.44,4069.0,249.5938,250.0225,249.5548,249.8958,4069.0
2021-01-08 12:20:00,256.47,256.47,256.13,256.22,14160.0,249.9251,249.9251,249.5938,249.6815,14160.0
2021-01-08 12:30:00,256.19,256.39,256.14,256.39,9589.0,249.6522,249.8471,249.6035,249.8471,9589.0
2021-01-08 12:40:00,256.41,256.45,255.8,255.86,11662.0,249.8666,249.9056,249.2722,249.3306,11662.0
2021-01-08 12:50:00,255.86,256.06,255.84,255.93,12262.0,249.3306,249.5255,249.3112,249.3989,12262.0
2021-01-08 13:00:00,255.89,255.89,255.66,255.87,10181.0,249.3599,249.3599,249.1357,249.3404,10181.0
2021-01-08 13:10:00,255.91,256.03,255.42,255.48,17594.0,249.3794,249.4963,248.9019,248.9603,17594.0
2021-01-08 13:20:00,255.03,255.2,254.5,255.18,17545.0,248.5218,248.6875,248.0054,248.668,17545.0
2021-01-08 13:30:00,255.11,255.19,254.13,254.53,17301.0,248.5998,248.6777,247.6448,248.0346,17301.0
2021-01-08 13:40:00,254.29,254.73,253.93,254.68,14305.0,247.8007,248.2295,247.4499,248.1808,14305.0
2021-01-08 13:50:00,254.7,255.09,254.7,254.94,21899.0,248.2002,248.5803,248.2002,248.4341,21899.0
2021-01-08 14:00:00,254.94,255.39,254.94,255.23,9198.0,248.4341,248.8726,248.4341,248.7167,9198.0
2021-01-08 14:10:00,255.32,255.59,255.14,255.36,8629.0,248.8044,249.0675,248.629,248.8434,8629.0
2021-01-08 14:20:00,255.37,255.69,255.15,255.65,11985.0,248.8531,249.165,248.6388,249.126,11985.0
2021-01-08 14:30:00,255.67,255.75,255.5,255.67,14413.0,249.1455,249.2235,248.9798,249.1455,14413.0
2021-01-08 14:40:00,255.69,255.72,255.27,255.69,7395.0,249.165,249.1942,248.7557,249.165,7395.0
2021-01-08 14:50:00,255.85,256.13,255.85,256.04,13891.0,249.3209,249.5938,249.3209,249.5061,13891.0
2021-01-08 15:00:00,256.06,256.35,256.0,256.34,25913.0,249.5255,249.8081,249.4671,249.7984,25913.0
2021-01-08 15:10:00,256.32,256.37,256.16,256.34,30535.0,249.7789,249.8276,249.623,249.7984,30535.0
2021-01-08 15:20:00,256.34,256.35,255.97,256.29,13920.0,249.7984,249.8081,249.4378,249.7497,13920.0
2021-01-08 15:30:00,256.25,256.58,256.11,256.56,8327.0,249.7107,250.0323,249.5743,250.0128,8327.0
2021-01-08 15:40:00,256.59,256.85,256.48,256.74,43133.0,250.042,250.2954,249.9348,250.1882,43133.0
2021-01-08 15:50:00,256.94,257.12,256.75,256.99,12890.0,250.3831,250.5585,250.1979,250.4318,12890.0
2021-01-11 09:30:00,254.4,254.66,253.01,253.68,53533.0,247.9079,248.1613,246.5534,247.2063,53533.0
2021-01-11 09:40:00,253.78,254.1,253.4,253.56,12898.0,247.3037,247.6156,246.9334,247.0893,12898.0
2021-01-11 09:50:00,253.46,254.47,253.33,254.4,16009.0,246.9919,247.9761,246.8652,247.9079,16009.0
2021-01-11 10:00:00,254.46,254.87,254.18,254.83,17928.0,247.9664,248.3659,247.6935,248.3269,17928.0
2021-01-11 10:10:00,254.89,254.98,254.56,254.69,16170.0,248.3854,248.4731,248.0638,248.1905,16170.0
2021-01-11 10:20:00,254.77,255.19,254.58,255.12,9608.0,248.2685,248.6777,248.0833,248.6095,9608.0
2021-01-11 10:30:00,255.21,255.44,255.16,255.28,7576.0,248.6972,248.9214,248.6485,248.7654,7576.0
2021-01-11 10:40:00,255.35,255.36,254.63,254.63,13308.0,248.8337,248.8434,248.132,248.132,13308.0
2021-01-11 10:50:00,254.67,255.06,254.62,254.98,14656.0,248.171,248.5511,248.1223,248.4731,14656.0
2021-01-11 11:00:00,254.96,254.97,254.76,254.82,11840.0,248.4536,248.4634,248.2587,248.3172,11840.0
2021-01-11 11:10:00,254.75,254.81,254.2,254.5,24877.0,248.249,248.3074,247.713,248.0054,24877.0
2021-01-11 11:20:00,254.48,255.12,254.47,255.07,11664.0,247.9859,248.6095,247.9761,248.5608,11664.0
2021-01-11 11:30:00,255.12,255.2,254.99,255.2,8585.0,248.6095,248.6875,248.4828,248.6875,8585.0
2021-01-11 11:40:00,255.13,255.15,254.77,254.92,11222.0,248.6193,248.6388,248.2685,248.4146,11222.0
2021-01-11 11:50:00,255.02,255.12,254.86,255.0,6526.0,248.5121,248.6095,248.3562,248.4926,6526.0
2021-01-11 12:00:00,255.16,255.22,255.01,255.09,5264.0,248.6485,248.707,248.5023,248.5803,5264.0
2021-01-11 12:10:00,255.2,255.2,254.94,255.05,11692.0,248.6875,248.6875,248.4341,248.5413,11692.0
2021-01-11 12:20:00,255.13,255.22,255.07,255.2,6056.0,248.6193,248.707,248.5608,248.6875,6056.0
2021-01-11 12:30:00,255.32,255.61,255.32,255.43,21694.0,248.8044,249.087,248.8044,248.9116,21694.0
2021-01-11 12:40:00,255.41,255.58,255.33,255.53,7173.0,248.8921,249.0578,248.8142,249.0091,7173.0
2021-01-11 12:50:00,255.49,255.54,255.19,255.26,7179.0,248.9701,249.0188,248.6777,248.746,7179.0
2021-01-11 13:00:00,255.36,255.4,255.23,255.27,7150.0,248.8434,248.8824,248.7167,248.7557,7150.0
2021-01-11 13:10:00,255.31,255.48,255.25,255.32,7401.0,248.7947,248.9603,248.7362,248.8044,7401.0
2021-01-11 13:20:00,255.17,255.18,254.79,254.8,4680.0,248.6583,248.668,248.288,248.2977,4680.0
2021-01-11 13:30:00,254.84,254.92,254.72,254.89,13398.0,248.3367,248.4146,248.2197,248.3854,13398.0
2021-01-11 13:40:00,254.7,254.7,254.33,254.33,9748.0,248.2002,248.2002,247.8397,247.8397,9748.0
2021-01-11 13:50:00,254.41,254.72,254.4,254.6,3935.0,247.9176,248.2197,247.9079,248.1028,3935.0
2021-01-11 14:00:00,254.51,254.54,254.15,254.16,20985.0,248.0151,248.0443,247.6643,247.674,20985.0
2021-01-11 14:10:00,254.15,254.29,253.9,253.9,28374.0,247.6643,247.8007,247.4207,247.4207,28374.0
2021-01-11 14:20:00,253.95,254.06,253.74,253.83,21323.0,247.4694,247.5766,247.2647,247.3524,21323.0
2021-01-11 14:30:00,253.82,253.97,253.69,253.77,12817.0,247.3427,247.4889,247.216,247.294,12817.0
2021-01-11 14:40:00,253.8,254.22,253.74,254.2,16125.0,247.3232,247.7325,247.2647,247.713,16125.0
2021-01-11 14:50:00,254.08,254.45,253.94,254.37,20260.0,247.5961,247.9566,247.4596,247.8787,20260.0
2021-01-11 15:00:00,254.38,254.4,253.89,253.91,23605.0,247.8884,247.9079,247.4109,247.4304,23605.0
2021-01-11 15:10:00,253.95,254.03,253.65,253.67,17983.0,247.4694,247.5473,247.177,247.1965,17983.0
2021-01-11 15:20:00,253.61,253.66,253.16,253.18,14634.0,247.1381,247.1868,246.6995,246.719,14634.0
2021-01-11 15:30:00,253.15,253.63,253.15,253.23,13888.0,246.6898,247.1576,246.6898,246.7678,13888.0
2021-01-11 15:40:00,253.23,253.91,253.17,253.76,48974.0,246.7678,247.4304,246.7093,247.2842,48974.0
2021-01-11 15:50:00,253.78,254.09,253.41,253.56,25996.0,247.3037,247.6058,246.9432,247.0893,25996.0
2021-01-12 09:30:00,253.55,254.28,253.5,253.97,39829.0,247.0796,247.791,247.0309,247.4889,39829.0
2021-01-12 09:40:00,253.95,254.04,253.1,253.1,13096.0,247.4694,247.5571,246.6411,246.6411,13096.0
2021-01-12 09:50:00,253.14,253.18,252.41,253.03,8503.0,246.6801,246.719,245.9687,246.5729,8503.0
2021-01-12 10:00:00,253.04,253.04,252.6,252.89,10271.0,246.5826,246.5826,246.1538,246.4364,10271.0
2021-01-12 10:10:00,252.96,253.57,252.79,253.57,8774.0,246.5047,247.0991,246.339,247.0991,8774.0
2021-01-12 10:20:00,253.55,253.7,253.32,253.33,11354.0,247.0796,247.2258,246.8555,246.8652,11354.0
2021-01-12 10:30:00,253.44,253.58,253.3,253.4,11823.0,246.9724,247.1088,246.836,246.9334,11823.0
2021-01-12 10:40:00,253.34,253.43,252.93,253.34,16153.0,246.875,246.9627,246.4754,246.875,16153.0
2021-01-12 10:50:00,253.42,253.49,253.07,253.1,12476.0,246.9529,247.0211,246.6118,246.6411,12476.0
2021-01-12 11:00:00,253.09,253.44,252.9,253.43,13847.0,246.6313,246.9724,246.4462,246.9627,13847.0
2021-01-12 11:10:00,253.43,253.75,253.42,253.49,6255.0,246.9627,247.2745,246.9529,247.0211,6255.0
2021-01-12 11:20:00,253.41,253.52,253.21,253.36,10143.0,246.9432,247.0504,246.7483,246.8944,10143.0
2021-01-12 11:30:00,253.26,253.32,253.03,253.23,8179.0,246.797,246.8555,246.5729,246.7678,8179.0
2021-01-12 11:40:00,253.14,253.2,252.74,252.88,7318.0,246.6801,246.7385,246.2903,246.4267,7318.0
2021-01-12 11:50:00,252.84,252.84,252.41,252.67,11904.0,246.3877,246.3877,245.9687,246.2221,11904.0
2021-01-12 12:00:00,252.7,252.7,251.59,251.65,20395.0,246.2513,246.2513,245.1696,245.2281,20395.0
2021-01-12 12:10:00,251.65,251.65,250.93,251.55,8811.0,245.2281,245.2281,244.5265,245.1306,8811.0
2021-01-12 12:20:00,251.48,251.76,251.27,251.76,16205.0,245.0624,245.3353,244.8578,245.3353,16205.0
2021-01-12 12:30:00,251.78,252.08,251.55,252.06,6919.0,245.3548,245.6471,245.1306,245.6276,6919.0
2021-01-12 12:40:00,252.12,252.18,251.87,252.15,5744.0,245.6861,245.7446,245.4425,245.7153,5744.0
2021-01-12 12:50:00,252.12,252.59,252.11,252.59,9166.0,245.6861,246.1441,245.6763,246.1441,9166.0
2021-01-12 13:00:00,252.6,252.76,252.47,252.67,6552.0,246.1538,246.3098,246.0272,246.2221,6552.0
2021-01-12 13:10:00,252.67,252.86,252.55,252.62,9350.0,246.2221,246.4072,246.1051,246.1733,9350.0
2021-01-12 13:20:00,252.66,253.05,252.45,253.0,14612.0,246.2123,246.5924,246.0077,246.5436,14612.0
2021-01-12 13:30:00,253.04,253.38,252.96,253.3,46401.0,246.5826,246.9139,246.5047,246.836,46401.0
2021-01-12 13:40:00,253.32,253.33,253.21,253.25,54357.0,246.8555,246.8652,246.7483,246.7872,54357.0
2021-01-12 13:50:00,253.16,253.27,253.08,253.21,58545.0,246.6995,246.8067,246.6216,246.7483,58545.0
2021-01-12 14:00:00,253.2,253.64,253.17,253.44,82290.0,246.7385,247.1673,246.7093,246.9724,82290.0
2021-01-12 14:10:00,253.49,253.49,253.2,253.24,41421.0,247.0211,247.0211,246.7385,246.7775,41421.0
2021-01-12 14:20:00,253.25,253.37,252.97,253.13,13747.0,246.7872,246.9042,246.5144,246.6703,13747.0
2021-01-12 14:30:00,253.07,253.57,253.07,253.12,16891.0,246.6118,247.0991,246.6118,246.6606,16891.0
2021-01-12 14:40:00,253.12,253.2,252.8,252.98,14173.0,246.6606,246.7385,246.3487,246.5241,14173.0
2021-01-12 14:50:00,252.92,253.1,252.66,253.09,11755.0,246.4657,246.6411,246.2123,246.6313,11755.0
2021-01-12 15:00:00,253.11,253.32,252.96,253.15,32398.0,246.6508,246.8555,246.5047,246.6898,32398.0
2021-01-12 15:10:00,253.22,253.31,253.04,253.23,17397.0,246.758,246.8457,246.5826,246.7678,17397.0
2021-01-12 15:20:00,253.21,253.41,253.12,253.17,15003.0,246.7483,246.9432,246.6606,246.7093,15003.0
2021-01-12 15:30:00,253.21,253.25,252.99,253.15,22491.0,246.7483,246.7872,246.5339,246.6898,22491.0
2021-01-12 15:40:00,253.13,253.53,253.13,253.52,11554.0,246.6703,247.0601,246.6703,247.0504,11554.0
2021-01-12 15:50:00,253.58,253.58,253.11,253.11,16610.0,247.1088,247.1088,246.6508,246.6508,16610.0
2021-01-13 09:30:00,252.91,253.54,252.9,252.91,48487.0,246.4559,247.0698,246.4462,246.4559,48487.0
2021-01-13 09:40:00,252.95,253.47,252.77,253.47,9420.0,246.4949,247.0016,246.3195,247.0016,9420.0
2021-01-13 09:50:00,253.47,253.92,253.29,253.3,12182.0,247.0016,247.4402,246.8262,246.836,12182.0
2021-01-13 10:00:00,253.33,253.5,252.56,253.11,10454.0,246.8652,247.0309,246.1149,246.6508,10454.0
2021-01-13 10:10:00,253.13,253.48,253.12,253.47,3943.0,246.6703,247.0114,246.6606,247.0016,3943.0
2021-01-13 10:20:00,253.53,253.65,253.26,253.64,4763.0,247.0601,247.177,246.797,247.1673,4763.0
2021-01-13 10:30:00,253.74,254.05,253.69,254.04,16216.0,247.2647,247.5668,247.216,247.5571,16216.0
2021-01-13 10:40:00,254.14,254.33,253.98,254.26,7346.0,247.6545,247.8397,247.4986,247.7715,7346.0
2021-01-13 10:50:00,254.25,254.4,254.18,254.37,7195.0,247.7617,247.9079,247.6935,247.8787,7195.0
2021-01-13 11:00:00,254.37,254.52,254.25,254.46,8051.0,247.8787,248.0248,247.7617,247.9664,8051.0
2021-01-13 11:10:00,254.45,254.45,253.99,254.03,7588.0,247.9566,247.9566,247.5084,247.5473,7588.0
2021-01-13 11:20:00,254.02,254.62,254.02,254.51,7890.0,247.5376,248.1223,247.5376,248.0151,7890.0
2021-01-13 11:30:00,254.46,254.73,254.46,254.61,4265.0,247.9664,248.2295,247.9664,248.1125,4265.0
2021-01-13 11:40:00,254.73,254.9,254.66,254.69,23951.0,248.2295,248.3951,248.1613,248.1905,23951.0
2021-01-13 11:50:00,254.61,254.61,254.37,254.5,8481.0,248.1125,248.1125,247.8787,248.0054,8481.0
2021-01-13 12:00:00,254.49,254.51,254.11,254.11,5737.0,247.9956,248.0151,247.6253,247.6253,5737.0
2021-01-13 12:10:00,254.21,254.32,254.13,254.22,12650.0,247.7228,247.8299,247.6448,247.7325,12650.0
2021-01-13 12:20:00,254.21,254.33,254.12,254.31,13751.0,247.7228,247.8397,247.635,247.8202,13751.0
2021-01-13 12:30:00,254.33,254.39,253.94,254.25,18818.0,247.8397,247.8982,247.4596,247.7617,18818.0
2021-01-13 12:40:00,254.25,254.56,254.25,254.41,13927.0,247.7617,248.0638,247.7617,247.9176,13927.0
2021-01-13 12:50:00,254.38,254.62,254.38,254.53,16183.0,247.8884,248.1223,247.8884,248.0346,16183.0
2021-01-13 13:00:00,254.57,254.7,254.44,254.52,23393.0,248.0736,248.2002,247.9469,248.0248,23393.0
2021-01-13 13:10:00,254.56,254.73,254.52,254.67,15334.0,248.0638,248.2295,248.0248,248.171,15334.0
2021-01-13 13:20:00,254.64,254.66,254.5,254.59,37744.0,248.1418,248.1613,248.0054,248.0931,37744.0
2021-01-13 13:30:00,254.55,254.65,254.49,254.63,18598.0,248.0541,248.1515,247.9956,248.132,18598.0
2021-01-13 13:40:00,254.63,254.63,254.32,254.34,16817.0,248.132,248.132,247.8299,247.8494,16817.0
2021-01-13 13:50:00,254.34,254.46,254.3,254.41,11747.0,247.8494,247.9664,247.8105,247.9176,11747.0
2021-01-13 14:00:00,254.41,254.77,254.21,254.72,60549.0,247.9176,248.2685,247.7228,248.2197,60549.0
2021-01-13 14:10:00,254.7,254.83,254.61,254.79,8661.0,248.2002,248.3269,248.1125,248.288,8661.0
2021-01-13 14:20:00,254.6,254.84,254.53,254.78,14211.0,248.1028,248.3367,248.0346,248.2782,14211.0
2021-01-13 14:30:00,254.77,254.88,254.7,254.8,15495.0,248.2685,248.3757,248.2002,248.2977,15495.0
2021-01-13 14:40:00,254.84,254.9,254.47,254.55,208903.0,248.3367,248.3951,247.9761,248.0541,208903.0
2021-01-13 14:50:00,254.54,254.63,254.35,254.57,20242.0,248.0443,248.132,247.8592,248.0736,20242.0
2021-01-13 15:00:00,254.59,254.62,254.25,254.26,29206.0,248.0931,248.1223,247.7617,247.7715,29206.0
2021-01-13 15:10:00,254.29,254.41,254.25,254.31,8742.0,247.8007,247.9176,247.7617,247.8202,8742.0
2021-01-13 15:20:00,254.32,254.32,253.96,253.98,11626.0,247.8299,247.8299,247.4791,247.4986,11626.0
2021-01-13 15:30:00,253.97,254.32,253.89,254.2,19329.0,247.4889,247.8299,247.4109,247.713,19329.0
2021-01-13 15:40:00,254.28,254.54,254.28,254.38,17000.0,247.791,248.0443,247.791,247.8884,17000.0
2021-01-13 15:50:00,254.4,254.41,254.07,254.08,16832.0,247.9079,247.9176,247.5863,247.5961,16832.0
2021-01-14 09:30:00,254.46,255.07,254.26,254.68,43883.0,247.9664,248.5608,247.7715,248.1808,43883.0
2021-01-14 09:40:00,254.69,254.88,254.35,254.42,13235.0,248.1905,248.3757,247.8592,247.9274,13235.0
2021-01-14 09:50:00,254.65,254.69,254.24,254.57,18129.0,248.1515,248.1905,247.752,248.0736,18129.0
2021-01-14 10:00:00,254.55,254.72,254.21,254.29,306173.0,248.0541,248.2197,247.7228,247.8007,306173.0
2021-01-14 10:10:00,254.35,254.61,254.2,254.61,5849.0,247.8592,248.1125,247.713,248.1125,5849.0
2021-01-14 10:20:00,254.52,254.53,254.28,254.48,22167.0,248.0248,248.0346,247.791,247.9859,22167.0
2021-01-14 10:30:00,254.53,254.59,254.15,254.37,12240.0,248.0346,248.0931,247.6643,247.8787,12240.0
2021-01-14 10:40:00,254.4,254.63,254.37,254.55,25466.0,247.9079,248.132,247.8787,248.0541,25466.0
2021-01-14 10:50:00,254.54,254.67,254.31,254.35,6286.0,248.0443,248.171,247.8202,247.8592,6286.0
2021-01-14 11:00:00,254.32,254.39,254.14,254.22,6314.0,247.8299,247.8982,247.6545,247.7325,6314.0
2021-01-14 11:10:00,254.33,254.38,253.99,254.0,12399.0,247.8397,247.8884,247.5084,247.5181,12399.0
2021-01-14 11:20:00,253.95,254.02,253.81,253.94,12579.0,247.4694,247.5376,247.333,247.4596,12579.0
2021-01-14 11:30:00,253.97,254.01,253.48,253.55,10416.0,247.4889,247.5279,247.0114,247.0796,10416.0
2021-01-14 11:40:00,253.6,253.79,253.6,253.6,9453.0,247.1283,247.3135,247.1283,247.1283,9453.0
2021-01-14 11:50:00,253.5,253.57,253.37,253.54,4822.0,247.0309,247.0991,246.9042,247.0698,4822.0
2021-01-14 12:00:00,253.44,253.5,253.24,253.3,10334.0,246.9724,247.0309,246.7775,246.836,10334.0
2021-01-14 12:10:00,253.1,253.29,253.05,253.23,6678.0,246.6411,246.8262,246.5924,246.7678,6678.0
2021-01-14 12:20:00,253.25,253.5,253.23,253.31,8548.0,246.7872,247.0309,246.7678,246.8457,8548.0
2021-01-14 12:30:00,253.34,253.41,252.97,253.03,9742.0,246.875,246.9432,246.5144,246.5729,9742.0
2021-01-14 12:40:00,252.95,252.96,252.61,252.92,17283.0,246.4949,246.5047,246.1636,246.4657,17283.0
2021-01-14 12:50:00,252.92,253.45,252.92,253.38,8435.0,246.4657,246.9821,246.4657,246.9139,8435.0
2021-01-14 13:00:00,253.35,253.38,253.26,253.3,10529.0,246.8847,246.9139,246.797,246.836,10529.0
2021-01-14 13:10:00,253.3,253.34,253.04,253.05,11500.0,246.836,246.875,246.5826,246.5924,11500.0
2021-01-14 13:20:00,252.97,253.22,252.79,252.85,20010.0,246.5144,246.758,246.339,246.3975,20010.0
2021-01-14 13:30:00,252.84,252.97,252.73,252.92,10654.0,246.3877,246.5144,246.2805,246.4657,10654.0
2021-01-14 13:40:00,252.94,253.03,252.87,252.95,16731.0,246.4852,246.5729,246.4169,246.4949,16731.0
2021-01-14 13:50:00,252.98,252.99,252.67,252.68,7614.0,246.5241,246.5339,246.2221,246.2318,7614.0
2021-01-14 14:00:00,252.65,252.84,252.63,252.8,6350.0,246.2026,246.3877,246.1831,246.3487,6350.0
2021-01-14 14:10:00,252.86,252.88,252.69,252.83,15276.0,246.4072,246.4267,246.2415,246.378,15276.0
2021-01-14 14:20:00,252.82,252.83,252.5,252.63,8297.0,246.3682,246.378,246.0564,246.1831,8297.0
2021-01-14 14:30:00,252.66,252.7,252.51,252.57,12288.0,246.2123,246.2513,246.0661,246.1246,12288.0
2021-01-14 14:40:00,252.54,252.65,252.54,252.54,18696.0,246.0954,246.2026,246.0954,246.0954,18696.0
2021-01-14 14:50:00,252.65,252.65,252.38,252.57,18803.0,246.2026,246.2026,245.9395,246.1246,18803.0
2021-01-14 15:00:00,252.62,252.69,252.43,252.44,17933.0,246.1733,246.2415,245.9882,245.9979,17933.0
2021-01-14 15:10:00,252.47,252.48,251.59,251.59,9291.0,246.0272,246.0369,245.1696,245.1696,9291.0
2021-01-14 15:20:00,251.6,251.97,251.6,251.89,23834.0,245.1794,245.5399,245.1794,245.462,23834.0
2021-01-14 15:30:00,251.92,252.26,251.79,252.24,12032.0,245.4912,245.8225,245.3645,245.803,12032.0
2021-01-14 15:40:00,252.17,252.29,251.92,251.92,42432.0,245.7348,245.8517,245.4912,245.4912,42432.0
2021-01-14 15:50:00,251.75,251.8,251.25,251.58,25946.0,245.3255,245.3743,244.8383,245.1599,25946.0
2021-01-15 09:30:00,251.44,252.3,251.39,251.86,38458.0,245.0234,245.8615,244.9747,245.4327,38458.0
2021-01-15 09:40:00,251.88,252.32,251.73,252.08,16412.0,245.4522,245.881,245.306,245.6471,16412.0
2021-01-15 09:50:00,252.03,252.15,251.77,251.95,7965.0,245.5984,245.7153,245.345,245.5204,7965.0
2021-01-15 10:00:00,252.11,252.13,250.13,250.14,18996.0,245.6763,245.6958,243.7469,243.7566,18996.0
2021-01-15 10:10:00,250.15,250.77,249.77,249.77,17032.0,243.7664,244.3705,243.3961,243.3961,17032.0
2021-01-15 10:20:00,249.96,250.03,249.3,249.95,7907.0,243.5812,243.6494,242.9381,243.5715,7907.0
2021-01-15 10:30:00,250.01,250.68,250.01,250.65,7920.0,243.6299,244.2828,243.6299,244.2536,7920.0
2021-01-15 10:40:00,250.68,250.9,250.19,250.31,18585.0,244.2828,244.4972,243.8053,243.9223,18585.0
2021-01-15 10:50:00,250.3,250.57,250.04,250.19,4951.0,243.9125,244.1756,243.6592,243.8053,4951.0
2021-01-15 11:00:00,250.24,250.24,249.28,249.66,6104.0,243.8541,243.8541,242.9186,243.2889,6104.0
2021-01-15 11:10:00,249.74,250.53,249.64,250.53,10311.0,243.3668,244.1367,243.2694,244.1367,10311.0
2021-01-15 11:20:00,250.64,251.09,250.49,251.05,16282.0,244.2439,244.6824,244.0977,244.6434,16282.0
2021-01-15 11:30:00,251.06,251.2,250.94,251.08,187911.0,244.6531,244.7896,244.5362,244.6726,187911.0
2021-01-15 11:40:00,251.22,251.35,250.94,251.02,11487.0,244.8091,244.9357,244.5362,244.6142,11487.0
2021-01-15 11:50:00,250.92,251.08,250.73,250.9,14337.0,244.5167,244.6726,244.3316,244.4972,14337.0
2021-01-15 12:00:00,250.89,251.01,250.66,250.79,13059.0,244.4875,244.6044,244.2633,244.39,13059.0
2021-01-15 12:10:00,250.76,251.06,250.59,250.96,9361.0,244.3608,244.6531,244.1951,244.5557,9361.0
2021-01-15 12:20:00,250.95,250.96,250.66,250.7,9212.0,244.5459,244.5557,244.2633,244.3023,9212.0
2021-01-15 12:30:00,250.57,250.86,250.55,250.68,5730.0,244.1756,244.4582,244.1562,244.2828,5730.0
2021-01-15 12:40:00,250.79,251.02,250.76,250.92,6244.0,244.39,244.6142,244.3608,244.5167,6244.0
2021-01-15 12:50:00,250.85,250.97,250.67,250.86,17782.0,244.4485,244.5654,244.2731,244.4582,17782.0
2021-01-15 13:00:00,250.9,250.9,250.54,250.85,10655.0,244.4972,244.4972,244.1464,244.4485,10655.0
2021-01-15 13:10:00,250.78,251.37,250.72,251.3,17297.0,244.3803,244.9552,244.3218,244.887,17297.0
2021-01-15 13:20:00,251.35,251.47,251.22,251.27,13807.0,244.9357,245.0527,244.8091,244.8578,13807.0
2021-01-15 13:30:00,251.27,251.4,251.07,251.4,7452.0,244.8578,244.9845,244.6629,244.9845,7452.0
2021-01-15 13:40:00,251.31,251.44,251.24,251.24,21655.0,244.8968,245.0234,244.8285,244.8285,21655.0
2021-01-15 13:50:00,251.21,251.5,251.21,251.27,8201.0,244.7993,245.0819,244.7993,244.8578,8201.0
2021-01-15 14:00:00,251.3,251.48,251.13,251.14,6877.0,244.887,245.0624,244.7214,244.7311,6877.0
2021-01-15 14:10:00,251.13,251.15,251.0,251.05,10460.0,244.7214,244.7408,244.5947,244.6434,10460.0
2021-01-15 14:20:00,251.06,251.12,250.78,250.93,11004.0,244.6531,244.7116,244.3803,244.5265,11004.0
2021-01-15 14:30:00,250.93,251.15,250.92,251.07,18885.0,244.5265,244.7408,244.5167,244.6629,18885.0
2021-01-15 14:40:00,251.12,251.3,250.99,251.17,12045.0,244.7116,244.887,244.5849,244.7603,12045.0
2021-01-15 14:50:00,251.19,251.21,250.7,250.73,8594.0,244.7798,244.7993,244.3023,244.3316,8594.0
2021-01-15 15:00:00,250.78,250.85,250.33,250.43,9186.0,244.3803,244.4485,243.9418,244.0392,9186.0
2021-01-15 15:10:00,250.57,251.07,250.54,250.96,31861.0,244.1756,244.6629,244.1464,244.5557,31861.0
2021-01-15 15:20:00,250.79,250.9,250.58,250.62,12125.0,244.39,244.4972,244.1854,244.2244,12125.0
2021-01-15 15:30:00,250.63,250.74,250.38,250.56,11230.0,244.2341,244.3413,243.9905,244.1659,11230.0
2021-01-15 15:40:00,250.55,250.84,250.19,250.33,13734.0,244.1562,244.4388,243.8053,243.9418,13734.0
2021-01-15 15:50:00,250.45,250.46,250.05,250.12,16840.0,244.0587,244.0684,243.6689,243.7371,16840.0
2021-01-19 09:30:00,252.04,252.52,251.95,251.95,81894.0,245.6081,246.0759,245.5204,245.5204,81894.0
2021-01-19 09:40:00,252.0,252.18,251.23,251.26,12686.0,245.5691,245.7446,244.8188,244.848,12686.0
2021-01-19 09:50:00,251.41,251.56,251.06,251.56,17127.0,244.9942,245.1404,244.6531,245.1404,17127.0
2021-01-19 10:00:00,251.61,251.92,251.2,251.76,21658.0,245.1891,245.4912,244.7896,245.3353,21658.0
2021-01-19 10:10:00,251.82,252.0,251.53,251.53,11629.0,245.3937,245.5691,245.1111,245.1111,11629.0
2021-01-19 10:20:00,251.32,251.54,251.3,251.53,5495.0,244.9065,245.1209,244.887,245.1111,5495.0
2021-01-19 10:30:00,251.55,251.68,251.31,251.32,13288.0,245.1306,245.2573,244.8968,244.9065,13288.0
2021-01-19 10:40:00,251.27,251.74,251.26,251.65,28240.0,244.8578,245.3158,244.848,245.2281,28240.0
2021-01-19 10:50:00,251.61,251.68,251.19,251.2,25038.0,245.1891,245.2573,244.7798,244.7896,25038.0
2021-01-19 11:00:00,251.3,251.6,251.25,251.4,7686.0,244.887,245.1794,244.8383,244.9845,7686.0
2021-01-19 11:10:00,251.38,251.4,250.73,250.89,8828.0,244.965,244.9845,244.3316,244.4875,8828.0
2021-01-19 11:20:00,250.9,251.05,250.76,251.0,11207.0,244.4972,244.6434,244.3608,244.5947,11207.0
2021-01-19 11:30:00,250.97,251.1,250.82,251.09,25697.0,244.5654,244.6921,244.4193,244.6824,25697.0
2021-01-19 11:40:00,251.15,251.36,251.12,251.34,35670.0,244.7408,244.9455,244.7116,244.926,35670.0
2021-01-19 11:50:00,251.33,251.62,251.33,251.46,10324.0,244.9162,245.1988,244.9162,245.0429,10324.0
2021-01-19 12:00:00,251.4,251.71,251.4,251.52,15496.0,244.9845,245.2865,244.9845,245.1014,15496.0
2021-01-19 12:10:00,251.57,251.87,251.56,251.83,15511.0,245.1501,245.4425,245.1404,245.4035,15511.0
2021-01-19 12:20:00,251.82,251.82,251.75,251.77,6917.0,245.3937,245.3937,245.3255,245.345,6917.0
2021-01-19 12:30:00,251.85,252.11,251.84,252.08,8056.0,245.423,245.6763,245.4132,245.6471,8056.0
2021-01-19 12:40:00,252.02,252.37,252.0,252.29,10176.0,245.5886,245.9297,245.5691,245.8517,10176.0
2021-01-19 12:50:00,252.29,252.47,252.24,252.46,5078.0,245.8517,246.0272,245.803,246.0174,5078.0
2021-01-19 13:00:00,252.47,252.74,252.45,252.73,6658.0,246.0272,246.2903,246.0077,246.2805,6658.0
2021-01-19 13:10:00,252.72,252.73,252.59,252.6,5488.0,246.2708,246.2805,246.1441,246.1538,5488.0
2021-01-19 13:20:00,252.54,252.79,252.54,252.7,23328.0,246.0954,246.339,246.0954,246.2513,23328.0
2021-01-19 13:30:00,252.73,252.89,252.6,252.86,22419.0,246.2805,246.4364,246.1538,246.4072,22419.0
2021-01-19 13:40:00,252.85,253.02,252.79,253.01,18004.0,246.3975,246.5631,246.339,246.5534,18004.0
2021-01-19 13:50:00,253.06,253.14,253.04,253.07,12093.0,246.6021,246.6801,246.5826,246.6118,12093.0
2021-01-19 14:00:00,253.08,253.09,252.97,253.09,55757.0,246.6216,246.6313,246.5144,246.6313,55757.0
2021-01-19 14:10:00,253.09,253.12,252.94,253.0,7310.0,246.6313,246.6606,246.4852,246.5436,7310.0
2021-01-19 14:20:00,252.99,253.06,252.86,252.92,19657.0,246.5339,246.6021,246.4072,246.4657,19657.0
2021-01-19 14:30:00,252.94,253.04,252.79,252.79,10480.0,246.4852,246.5826,246.339,246.339,10480.0
2021-01-19 14:40:00,252.79,252.93,252.71,252.93,18939.0,246.339,246.4754,246.261,246.4754,18939.0
2021-01-19 14:50:00,252.95,253.1,252.94,252.99,9188.0,246.4949,246.6411,246.4852,246.5339,9188.0
2021-01-19 15:00:00,253.01,253.27,253.01,253.27,43029.0,246.5534,246.8067,246.5534,246.8067,43029.0
2021-01-19 15:10:00,253.23,253.27,253.1,253.16,24501.0,246.7678,246.8067,246.6411,246.6995,24501.0
2021-01-19 15:20:00,253.17,253.17,253.03,253.05,16844.0,246.7093,246.7093,246.5729,246.5924,16844.0
2021-01-19 15:30:00,253.05,253.18,252.94,253.09,18365.0,246.5924,246.719,246.4852,246.6313,18365.0
2021-01-19 15:40:00,253.06,253.2,252.9,252.9,19598.0,246.6021,246.7385,246.4462,246.4462,19598.0
2021-01-19 15:50:00,252.98,253.18,252.87,252.97,29066.0,246.5241,246.719,246.4169,246.5144,29066.0
2021-01-20 09:30:00,255.22,256.32,255.22,256.32,83834.0,248.707,249.7789,248.707,249.7789,83834.0
2021-01-20 09:40:00,256.42,256.6,256.3,256.56,33787.0,249.8764,250.0518,249.7594,250.0128,33787.0
2021-01-20 09:50:00,256.62,256.72,256.1,256.27,9488.0,250.0712,250.1687,249.5645,249.7302,9488.0
2021-01-20 10:00:00,256.4,257.05,256.3,256.98,7052.0,249.8569,250.4903,249.7594,250.4221,7052.0
2021-01-20 10:10:00,257.06,257.5,257.06,257.3,15869.0,250.5,250.9288,250.5,250.7339,15869.0
2021-01-20 10:20:00,257.33,257.55,257.29,257.48,8139.0,250.7631,250.9775,250.7242,250.9093,8139.0
2021-01-20 10:30:00,257.59,257.92,257.42,257.8,67685.0,251.0165,251.3381,250.8508,251.2211,67685.0
2021-01-20 10:40:00,257.85,258.0,257.77,257.79,18938.0,251.2699,251.416,251.1919,251.2114,18938.0
2021-01-20 10:50:00,257.77,257.93,257.64,257.83,30750.0,251.1919,251.3478,251.0652,251.2504,30750.0
2021-01-20 11:00:00,257.76,257.79,257.4,257.4,17313.0,251.1822,251.2114,250.8313,250.8313,17313.0
2021-01-20 11:10:00,257.51,257.94,257.36,257.94,22282.0,250.9385,251.3576,250.7924,251.3576,22282.0
2021-01-20 11:20:00,257.94,258.18,257.94,257.96,20534.0,251.3576,251.5914,251.3576,251.3771,20534.0
2021-01-20 11:30:00,257.97,258.01,257.81,257.87,15430.0,251.3868,251.4258,251.2309,251.2894,15430.0
2021-01-20 11:40:00,257.92,258.1,257.92,258.03,9011.0,251.3381,251.5135,251.3381,251.4453,9011.0
2021-01-20 11:50:00,258.03,258.17,257.95,258.17,9371.0,251.4453,251.5817,251.3673,251.5817,9371.0
2021-01-20 12:00:00,258.25,258.42,258.19,258.21,10487.0,251.6597,251.8253,251.6012,251.6207,10487.0
2021-01-20 12:10:00,258.31,258.31,258.12,258.31,5003.0,251.7181,251.7181,251.533,251.7181,5003.0
2021-01-20 12:20:00,258.26,258.46,258.18,258.39,6031.0,251.6694,251.8643,251.5914,251.7961,6031.0
2021-01-20 12:30:00,258.39,258.67,258.39,258.59,14181.0,251.7961,252.0689,251.7961,251.991,14181.0
2021-01-20 12:40:00,258.65,258.71,258.62,258.69,3539.0,252.0494,252.1079,252.0202,252.0884,3539.0
2021-01-20 12:50:00,258.63,258.7,258.55,258.59,29070.0,252.03,252.0982,251.952,251.991,29070.0
2021-01-20 13:00:00,258.65,258.86,258.64,258.81,15678.0,252.0494,252.2541,252.0397,252.2054,15678.0
2021-01-20 13:10:00,258.82,259.0,258.78,258.96,12966.0,252.2151,252.3905,252.1761,252.3515,12966.0
2021-01-20 13:20:00,258.92,259.07,258.8,258.9,9423.0,252.3126,252.4587,252.1956,252.2931,9423.0
2021-01-20 13:30:00,258.9,259.15,258.9,258.93,25106.0,252.2931,252.5367,252.2931,252.3223,25106.0
2021-01-20 13:40:00,258.95,258.95,258.59,258.6,12337.0,252.3418,252.3418,251.991,252.0007,12337.0
2021-01-20 13:50:00,258.69,258.87,258.67,258.83,10626.0,252.0884,252.2638,252.0689,252.2249,10626.0
2021-01-20 14:00:00,258.84,258.99,258.72,258.95,9401.0,252.2346,252.3808,252.1177,252.3418,9401.0
2021-01-20 14:10:00,258.92,258.93,258.61,258.82,22211.0,252.3126,252.3223,252.0105,252.2151,22211.0
2021-01-20 14:20:00,258.75,259.09,258.7,259.09,9173.0,252.1469,252.4782,252.0982,252.4782,9173.0
2021-01-20 14:30:00,259.07,259.27,258.98,259.25,14193.0,252.4587,252.6536,252.371,252.6341,14193.0
2021-01-20 14:40:00,259.26,259.39,259.23,259.36,13611.0,252.6439,252.7706,252.6146,252.7413,13611.0
2021-01-20 14:50:00,259.34,259.36,259.2,259.21,7571.0,252.7218,252.7413,252.5854,252.5952,7571.0
2021-01-20 15:00:00,259.27,259.36,259.18,259.33,13007.0,252.6536,252.7413,252.5659,252.7121,13007.0
2021-01-20 15:10:00,259.34,259.4,259.03,259.14,16679.0,252.7218,252.7803,252.4197,252.5269,16679.0
2021-01-20 15:20:00,259.11,259.35,259.06,259.22,22645.0,252.4977,252.7316,252.449,252.6049,22645.0
2021-01-20 15:30:00,259.18,259.47,259.11,259.12,15130.0,252.5659,252.8485,252.4977,252.5075,15130.0
2021-01-20 15:40:00,259.12,259.48,259.08,259.19,15981.0,252.5075,252.8583,252.4685,252.5757,15981.0
2021-01-20 15:50:00,259.01,259.24,258.78,258.78,27670.0,252.4003,252.6244,252.1761,252.1761,27670.0
2021-01-21 09:30:00,259.59,259.95,259.18,259.57,57018.0,252.9655,253.3163,252.5659,252.946,57018.0
2021-01-21 09:40:00,259.39,259.66,258.83,259.59,8863.0,252.7706,253.0337,252.2249,252.9655,8863.0
2021-01-21 09:50:00,259.57,259.68,258.99,259.45,18194.0,252.946,253.0532,252.3808,252.829,18194.0
2021-01-21 10:00:00,259.46,259.81,259.41,259.73,11069.0,252.8388,253.1798,252.7901,253.1019,11069.0
2021-01-21 10:10:00,259.79,260.5,259.77,260.49,21452.0,253.1604,253.8522,253.1409,253.8425,21452.0
2021-01-21 10:20:00,260.37,260.47,260.19,260.29,16502.0,253.7256,253.823,253.5501,253.6476,16502.0
2021-01-21 10:30:00,260.3,260.4,260.21,260.28,11216.0,253.6573,253.7548,253.5696,253.6378,11216.0
2021-01-21 10:40:00,260.28,260.51,260.24,260.37,14279.0,253.6378,253.862,253.5989,253.7256,14279.0
2021-01-21 10:50:00,260.34,260.55,260.26,260.48,11754.0,253.6963,253.901,253.6184,253.8327,11754.0
2021-01-21 11:00:00,260.53,260.56,260.27,260.43,8937.0,253.8815,253.9107,253.6281,253.784,8937.0
2021-01-21 11:10:00,260.26,260.27,260.08,260.16,8797.0,253.6184,253.6281,253.443,253.5209,8797.0
2021-01-21 11:20:00,260.12,260.29,260.09,260.19,22259.0,253.4819,253.6476,253.4527,253.5501,22259.0
2021-01-21 11:30:00,260.19,260.24,259.72,259.83,24437.0,253.5501,253.5989,253.0921,253.1993,24437.0
2021-01-21 11:40:00,259.82,260.04,259.62,259.99,20342.0,253.1896,253.404,252.9947,253.3553,20342.0
2021-01-21 11:50:00,259.96,260.22,259.96,260.11,9506.0,253.326,253.5794,253.326,253.4722,9506.0
2021-01-21 12:00:00,260.05,260.12,259.73,259.78,13933.0,253.4137,253.4819,253.1019,253.1506,13933.0
2021-01-21 12:10:00,259.8,259.8,259.32,259.34,8388.0,253.1701,253.1701,252.7023,252.7218,8388.0
2021-01-21 12:20:00,259.31,259.63,259.26,259.56,8390.0,252.6926,253.0044,252.6439,252.9362,8390.0
2021-01-21 12:30:00,259.49,259.7,259.39,259.69,14674.0,252.868,253.0727,252.7706,253.0629,14674.0
2021-01-21 12:40:00,259.71,259.87,259.68,259.81,11281.0,253.0824,253.2383,253.0532,253.1798,11281.0
2021-01-21 12:50:00,259.66,259.83,259.54,259.83,11565.0,253.0337,253.1993,252.9167,253.1993,11565.0
2021-01-21 13:00:00,259.9,260.01,259.9,260.0,8415.0,253.2675,253.3747,253.2675,253.365,8415.0
2021-01-21 13:10:00,260.01,260.09,259.97,260.06,9821.0,253.3747,253.4527,253.3358,253.4235,9821.0
2021-01-21 13:20:00,260.07,260.17,260.04,260.13,16101.0,253.4332,253.5307,253.404,253.4917,16101.0
2021-01-21 13:30:00,260.19,260.25,260.14,260.23,12304.0,253.5501,253.6086,253.5014,253.5891,12304.0
2021-01-21 13:40:00,260.24,260.34,260.04,260.04,51093.0,253.5989,253.6963,253.404,253.404,51093.0
2021-01-21 13:50:00,260.03,260.09,259.86,259.94,10172.0,253.3942,253.4527,253.2286,253.3065,10172.0
2021-01-21 14:00:00,259.95,260.27,259.95,260.23,12736.0,253.3163,253.6281,253.3163,253.5891,12736.0
2021-01-21 14:10:00,260.28,260.47,260.23,260.42,13908.0,253.6378,253.823,253.5891,253.7743,13908.0
2021-01-21 14:20:00,260.39,260.46,260.34,260.41,11847.0,253.745,253.8133,253.6963,253.7645,11847.0
2021-01-21 14:30:00,260.38,260.53,260.37,260.48,14525.0,253.7353,253.8815,253.7256,253.8327,14525.0
2021-01-21 14:40:00,260.49,260.49,260.27,260.38,9526.0,253.8425,253.8425,253.6281,253.7353,9526.0
2021-01-21 14:50:00,260.44,260.47,260.29,260.45,12102.0,253.7938,253.823,253.6476,253.8035,12102.0
2021-01-21 15:00:00,260.44,260.52,260.38,260.46,20617.0,253.7938,253.8717,253.7353,253.8133,20617.0
2021-01-21 15:10:00,260.37,260.37,260.21,260.24,6249.0,253.7256,253.7256,253.5696,253.5989,6249.0
2021-01-21 15:20:00,260.29,260.5,260.29,260.48,10107.0,253.6476,253.8522,253.6476,253.8327,10107.0
2021-01-21 15:30:00,260.44,260.54,260.36,260.39,14560.0,253.7938,253.8912,253.7158,253.745,14560.0
2021-01-21 15:40:00,260.4,260.61,260.4,260.44,17410.0,253.7548,253.9594,253.7548,253.7938,17410.0
2021-01-21 15:50:00,260.37,260.43,260.0,260.02,50112.0,253.7256,253.784,253.365,253.3845,50112.0
2021-01-22 09:30:00,259.42,259.93,259.24,259.66,49787.0,252.7998,253.2968,252.6244,253.0337,49787.0
2021-01-22 09:40:00,259.65,260.33,259.42,260.31,16390.0,253.0239,253.6866,252.7998,253.6671,16390.0
2021-01-22 09:50:00,260.27,260.51,260.08,260.42,15062.0,253.6281,253.862,253.443,253.7743,15062.0
2021-01-22 10:00:00,260.48,260.71,260.36,260.71,6747.0,253.8327,254.0569,253.7158,254.0569,6747.0
2021-01-22 10:10:00,260.66,260.66,260.19,260.24,11854.0,254.0082,254.0082,253.5501,253.5989,11854.0
2021-01-22 10:20:00,260.25,260.41,259.65,259.65,8126.0,253.6086,253.7645,253.0239,253.0239,8126.0
2021-01-22 10:30:00,259.82,260.11,259.57,259.57,16069.0,253.1896,253.4722,252.946,252.946,16069.0
2021-01-22 10:40:00,259.71,259.89,259.54,259.6,6421.0,253.0824,253.2578,252.9167,252.9752,6421.0
2021-01-22 10:50:00,259.6,260.15,259.59,260.03,9750.0,252.9752,253.5112,252.9655,253.3942,9750.0
2021-01-22 11:00:00,259.99,260.16,259.99,260.1,8780.0,253.3553,253.5209,253.3553,253.4624,8780.0
2021-01-22 11:10:00,260.13,260.24,260.02,260.09,12230.0,253.4917,253.5989,253.3845,253.4527,12230.0
2021-01-22 11:20:00,260.12,260.13,259.87,259.94,20871.0,253.4819,253.4917,253.2383,253.3065,20871.0
2021-01-22 11:30:00,259.87,260.03,259.8,260.0,14032.0,253.2383,253.3942,253.1701,253.365,14032.0
2021-01-22 11:40:00,260.0,260.21,259.95,260.2,15115.0,253.365,253.5696,253.3163,253.5599,15115.0
2021-01-22 11:50:00,260.22,260.46,260.21,260.3,18568.0,253.5794,253.8133,253.5696,253.6573,18568.0
2021-01-22 12:00:00,260.38,260.42,260.1,260.18,7652.0,253.7353,253.7743,253.4624,253.5404,7652.0
2021-01-22 12:10:00,260.27,260.51,260.24,260.49,9557.0,253.6281,253.862,253.5989,253.8425,9557.0
2021-01-22 12:20:00,260.48,260.49,260.37,260.37,20628.0,253.8327,253.8425,253.7256,253.7256,20628.0
2021-01-22 12:30:00,260.39,260.4,260.16,260.17,17082.0,253.745,253.7548,253.5209,253.5307,17082.0
2021-01-22 12:40:00,260.2,260.29,260.15,260.25,9145.0,253.5599,253.6476,253.5112,253.6086,9145.0
2021-01-22 12:50:00,260.23,260.29,260.04,260.06,7428.0,253.5891,253.6476,253.404,253.4235,7428.0
2021-01-22 13:00:00,260.08,260.19,259.89,259.9,5966.0,253.443,253.5501,253.2578,253.2675,5966.0
2021-01-22 13:10:00,259.83,260.0,259.78,259.9,14670.0,253.1993,253.365,253.1506,253.2675,14670.0
2021-01-22 13:20:00,259.95,260.24,259.94,260.19,22839.0,253.3163,253.5989,253.3065,253.5501,22839.0
2021-01-22 13:30:00,260.11,260.28,260.01,260.28,23178.0,253.4722,253.6378,253.3747,253.6378,23178.0
2021-01-22 13:40:00,260.27,260.33,260.17,260.22,11421.0,253.6281,253.6866,253.5307,253.5794,11421.0
2021-01-22 13:50:00,260.22,260.22,259.92,259.96,10332.0,253.5794,253.5794,253.287,253.326,10332.0
2021-01-22 14:00:00,260.01,260.09,259.86,260.06,9326.0,253.3747,253.4527,253.2286,253.4235,9326.0
2021-01-22 14:10:00,260.05,260.06,259.93,259.97,21180.0,253.4137,253.4235,253.2968,253.3358,21180.0
2021-01-22 14:20:00,260.08,260.27,260.08,260.15,10396.0,253.443,253.6281,253.443,253.5112,10396.0
2021-01-22 14:30:00,260.16,260.23,260.09,260.12,9154.0,253.5209,253.5891,253.4527,253.4819,9154.0
2021-01-22 14:40:00,260.17,260.25,260.11,260.14,17668.0,253.5307,253.6086,253.4722,253.5014,17668.0
2021-01-22 14:50:00,260.14,260.49,260.12,260.43,17959.0,253.5014,253.8425,253.4819,253.784,17959.0
2021-01-22 15:00:00,260.44,260.48,260.29,260.35,10593.0,253.7938,253.8327,253.6476,253.7061,10593.0
2021-01-22 15:10:00,260.32,260.35,260.01,260.18,52243.0,253.6768,253.7061,253.3747,253.5404,52243.0
2021-01-22 15:20:00,260.21,260.45,260.21,260.44,17059.0,253.5696,253.8035,253.5696,253.7938,17059.0
2021-01-22 15:30:00,260.44,260.54,260.33,260.44,10284.0,253.7938,253.8912,253.6866,253.7938,10284.0
2021-01-22 15:40:00,260.44,260.6,260.38,260.38,17119.0,253.7938,253.9497,253.7353,253.7353,17119.0
2021-01-22 15:50:00,260.41,260.43,259.93,259.94,52249.0,253.7645,253.784,253.2968,253.3065,52249.0
2021-01-25 09:30:00,261.97,262.91,261.59,262.72,65160.0,255.2847,256.2007,254.9144,256.0156,65160.0
2021-01-25 09:40:00,262.78,262.91,262.15,262.23,41031.0,256.0741,256.2007,255.4601,255.5381,41031.0
2021-01-25 09:50:00,262.15,262.58,261.96,262.36,6909.0,255.4601,255.8792,255.275,255.6648,6909.0
2021-01-25 10:00:00,262.39,262.58,262.08,262.09,29940.0,255.694,255.8792,255.3919,255.4017,29940.0
2021-01-25 10:10:00,262.07,262.15,261.91,262.12,9061.0,255.3822,255.4601,255.2263,255.4309,9061.0
2021-01-25 10:20:00,262.16,262.31,261.8,262.05,11206.0,255.4699,255.616,255.1191,255.3627,11206.0
2021-01-25 10:30:00,261.98,262.06,261.7,261.77,8206.0,255.2945,255.3724,255.0216,255.0898,8206.0
2021-01-25 10:40:00,261.68,261.76,260.89,260.89,5388.0,255.0021,255.0801,254.2323,254.2323,5388.0
2021-01-25 10:50:00,260.81,260.83,258.78,258.78,22434.0,254.1543,254.1738,252.1761,252.1761,22434.0
2021-01-25 11:00:00,258.75,259.33,256.08,256.35,40807.0,252.1469,252.7121,249.545,249.8081,40807.0
2021-01-25 11:10:00,256.39,258.85,256.39,258.84,19439.0,249.8471,252.2443,249.8471,252.2346,19439.0
2021-01-25 11:20:00,258.66,259.22,258.3,258.56,15040.0,252.0592,252.6049,251.7084,251.9617,15040.0
2021-01-25 11:30:00,258.6,259.32,258.35,259.08,21116.0,252.0007,252.7023,251.7571,252.4685,21116.0
2021-01-25 11:40:00,259.04,259.73,259.03,259.34,19388.0,252.4295,253.1019,252.4197,252.7218,19388.0
2021-01-25 11:50:00,259.36,259.96,259.36,259.92,11524.0,252.7413,253.326,252.7413,253.287,11524.0
2021-01-25 12:00:00,260.0,260.35,260.0,260.2,10055.0,253.365,253.7061,253.365,253.5599,10055.0
2021-01-25 12:10:00,260.27,260.3,258.71,259.04,8228.0,253.6281,253.6573,252.1079,252.4295,8228.0
2021-01-25 12:20:00,259.04,259.7,258.83,259.18,12801.0,252.4295,253.0727,252.2249,252.5659,12801.0
2021-01-25 12:30:00,259.05,259.83,258.94,259.5,23843.0,252.4392,253.1993,252.332,252.8778,23843.0
2021-01-25 12:40:00,259.57,260.21,259.57,260.1,10823.0,252.946,253.5696,252.946,253.4624,10823.0
2021-01-25 12:50:00,260.14,260.74,260.1,260.7,5128.0,253.5014,254.0861,253.4624,254.0471,5128.0
2021-01-25 13:00:00,260.7,260.7,260.16,260.54,20604.0,254.0471,254.0471,253.5209,253.8912,20604.0
2021-01-25 13:10:00,260.55,261.01,260.52,260.94,8682.0,253.901,254.3492,253.8717,254.281,8682.0
2021-01-25 13:20:00,260.86,261.18,260.81,261.02,36628.0,254.203,254.5149,254.1543,254.359,36628.0
2021-01-25 13:30:00,261.07,261.07,260.74,261.04,12922.0,254.4077,254.4077,254.0861,254.3785,12922.0
2021-01-25 13:40:00,260.99,261.19,260.84,261.06,6816.0,254.3297,254.5246,254.1836,254.3979,6816.0
2021-01-25 13:50:00,260.93,261.02,260.58,260.93,5809.0,254.2713,254.359,253.9302,254.2713,5809.0
2021-01-25 14:00:00,260.93,260.97,260.72,260.82,6833.0,254.2713,254.3102,254.0666,254.1641,6833.0
2021-01-25 14:10:00,260.64,260.74,260.43,260.66,10673.0,253.9887,254.0861,253.784,254.0082,10673.0
2021-01-25 14:20:00,260.64,260.81,260.59,260.81,8967.0,253.9887,254.1543,253.9399,254.1543,8967.0
2021-01-25 14:30:00,260.88,261.02,260.78,260.88,10801.0,254.2225,254.359,254.1251,254.2225,10801.0
2021-01-25 14:40:00,260.85,261.12,260.84,261.04,8626.0,254.1933,254.4564,254.1836,254.3785,8626.0
2021-01-25 14:50:00,261.01,261.04,260.85,260.93,12609.0,254.3492,254.3785,254.1933,254.2713,12609.0
2021-01-25 15:00:00,260.85,260.92,260.56,260.7,27475.0,254.1933,254.2615,253.9107,254.0471,27475.0
2021-01-25 15:10:00,260.69,260.69,259.85,260.54,8213.0,254.0374,254.0374,253.2188,253.8912,8213.0
2021-01-25 15:20:00,260.52,260.54,260.24,260.3,11599.0,253.8717,253.8912,253.5989,253.6573,11599.0
2021-01-25 15:30:00,260.25,260.46,260.12,260.4,16298.0,253.6086,253.8133,253.4819,253.7548,16298.0
2021-01-25 15:40:00,260.39,261.0,260.34,260.9,11746.0,253.745,254.3395,253.6963,254.242,11746.0
2021-01-25 15:50:00,261.05,261.55,261.05,261.5,20649.0,254.3882,254.8754,254.3882,254.8267,20649.0
2021-01-26 09:30:00,261.9,262.3,261.56,261.61,34099.0,255.2165,255.6063,254.8852,254.9339,34099.0
2021-01-26 09:40:00,261.77,261.77,260.78,261.26,6216.0,255.0898,255.0898,254.1251,254.5928,6216.0
2021-01-26 09:50:00,261.38,261.63,260.97,261.55,7566.0,254.7098,254.9534,254.3102,254.8754,7566.0
2021-01-26 10:00:00,261.69,262.05,261.58,261.59,11245.0,255.0119,255.3627,254.9047,254.9144,11245.0
2021-01-26 10:10:00,261.5,261.5,260.96,260.96,12454.0,254.8267,254.8267,254.3005,254.3005,12454.0
2021-01-26 10:20:00,260.98,261.7,260.98,261.63,7380.0,254.32,255.0216,254.32,254.9534,7380.0
2021-01-26 10:30:00,261.67,261.93,261.53,261.71,7850.0,254.9924,255.2457,254.856,255.0314,7850.0
2021-01-26 10:40:00,261.72,262.07,261.72,262.07,6504.0,255.0411,255.3822,255.0411,255.3822,6504.0
2021-01-26 10:50:00,262.08,262.23,261.79,261.9,14785.0,255.3919,255.5381,255.1093,255.2165,14785.0
2021-01-26 11:00:00,261.92,262.2,261.47,261.5,24417.0,255.236,255.5089,254.7975,254.8267,24417.0
2021-01-26 11:10:00,261.48,261.73,261.3,261.7,12454.0,254.8072,255.0508,254.6318,255.0216,12454.0
2021-01-26 11:20:00,261.78,261.88,261.47,261.52,10443.0,255.0996,255.197,254.7975,254.8462,10443.0
2021-01-26 11:30:00,261.45,261.6,261.41,261.44,5412.0,254.778,254.9242,254.739,254.7682,5412.0
2021-01-26 11:40:00,261.51,261.52,261.1,261.11,5330.0,254.8365,254.8462,254.4369,254.4467,5330.0
2021-01-26 11:50:00,261.21,261.34,260.93,260.97,4383.0,254.5441,254.6708,254.2713,254.3102,4383.0
2021-01-26 12:00:00,260.98,261.46,260.98,261.38,4848.0,254.32,254.7877,254.32,254.7098,4848.0
2021-01-26 12:10:00,261.36,261.64,261.35,261.51,12289.0,254.6903,254.9631,254.6805,254.8365,12289.0
2021-01-26 12:20:00,261.56,261.72,261.49,261.67,9834.0,254.8852,255.0411,254.817,254.9924,9834.0
2021-01-26 12:30:00,261.68,261.73,261.3,261.42,7224.0,255.0021,255.0508,254.6318,254.7488,7224.0
2021-01-26 12:40:00,261.42,261.44,261.25,261.36,4583.0,254.7488,254.7682,254.5831,254.6903,4583.0
2021-01-26 12:50:00,261.48,261.55,261.3,261.41,6075.0,254.8072,254.8754,254.6318,254.739,6075.0
2021-01-26 13:00:00,261.44,261.53,261.28,261.51,6788.0,254.7682,254.856,254.6123,254.8365,6788.0
2021-01-26 13:10:00,261.51,261.74,261.51,261.72,22200.0,254.8365,255.0606,254.8365,255.0411,22200.0
2021-01-26 13:20:00,261.69,261.84,261.59,261.78,20022.0,255.0119,255.158,254.9144,255.0996,20022.0
2021-01-26 13:30:00,261.82,262.02,261.75,262.01,14361.0,255.1385,255.3334,255.0703,255.3237,14361.0
2021-01-26 13:40:00,262.04,262.1,261.91,262.03,11812.0,255.3529,255.4114,255.2263,255.3432,11812.0
2021-01-26 13:50:00,262.04,262.04,261.82,261.86,17749.0,255.3529,255.3529,255.1385,255.1775,17749.0
2021-01-26 14:00:00,261.84,261.95,261.79,261.84,18546.0,255.158,255.2652,255.1093,255.158,18546.0
2021-01-26 14:10:00,261.92,261.97,261.82,261.85,8285.0,255.236,255.2847,255.1385,255.1678,8285.0
2021-01-26 14:20:00,261.87,262.0,261.59,261.74,22865.0,255.1873,255.314,254.9144,255.0606,22865.0
2021-01-26 14:30:00,261.73,261.91,261.71,261.83,33997.0,255.0508,255.2263,255.0314,255.1483,33997.0
2021-01-26 14:40:00,261.79,261.81,261.61,261.65,10283.0,255.1093,255.1288,254.9339,254.9729,10283.0
2021-01-26 14:50:00,261.64,261.75,261.45,261.75,29778.0,254.9631,255.0703,254.778,255.0703,29778.0
2021-01-26 15:00:00,261.58,261.69,261.56,261.64,16561.0,254.9047,255.0119,254.8852,254.9631,16561.0
2021-01-26 15:10:00,261.76,261.82,261.71,261.76,13883.0,255.0801,255.1385,255.0314,255.0801,13883.0
2021-01-26 15:20:00,261.76,261.83,261.61,261.79,14018.0,255.0801,255.1483,254.9339,255.1093,14018.0
2021-01-26 15:30:00,261.8,261.82,261.3,261.31,24865.0,255.1191,255.1385,254.6318,254.6416,24865.0
2021-01-26 15:40:00,261.31,261.63,261.28,261.28,21436.0,254.6416,254.9534,254.6123,254.6123,21436.0
2021-01-26 15:50:00,261.3,261.39,260.97,261.12,26113.0,254.6318,254.7195,254.3102,254.4564,26113.0
2021-01-27 09:30:00,259.06,259.3,255.7,256.13,38014.0,252.449,252.6829,249.1747,249.5938,38014.0
2021-01-27 09:40:00,255.83,255.99,255.0,255.12,10828.0,249.3014,249.4573,248.4926,248.6095,10828.0
2021-01-27 09:50:00,255.09,256.85,254.64,256.73,20807.0,248.5803,250.2954,248.1418,250.1784,20807.0
2021-01-27 10:00:00,256.6,258.1,256.47,258.1,10847.0,250.0518,251.5135,249.9251,251.5135,10847.0
2021-01-27 10:10:00,258.12,258.19,257.56,257.91,13441.0,251.533,251.6012,250.9873,251.3283,13441.0
2021-01-27 10:20:00,257.89,258.63,257.89,258.36,13765.0,251.3088,252.03,251.3088,251.7668,13765.0
2021-01-27 10:30:00,258.29,258.65,257.48,257.93,13401.0,251.6986,252.0494,250.9093,251.3478,13401.0
2021-01-27 10:40:00,258.05,258.61,257.9,258.56,12794.0,251.4648,252.0105,251.3186,251.9617,12794.0
2021-01-27 10:50:00,258.51,258.88,258.41,258.63,17036.0,251.913,252.2736,251.8156,252.03,17036.0
2021-01-27 11:00:00,258.47,258.47,257.96,258.0,9037.0,251.874,251.874,251.3771,251.416,9037.0
2021-01-27 11:10:00,257.93,258.02,257.17,257.3,11863.0,251.3478,251.4355,250.6072,250.7339,11863.0
2021-01-27 11:20:00,257.25,257.38,257.07,257.14,9507.0,250.6852,250.8119,250.5098,250.578,9507.0
2021-01-27 11:30:00,257.0,257.1,256.32,256.75,13569.0,250.4416,250.539,249.7789,250.1979,13569.0
2021-01-27 11:40:00,256.76,256.95,256.14,256.14,9147.0,250.2077,250.3928,249.6035,249.6035,9147.0
2021-01-27 11:50:00,256.23,256.3,255.6,255.6,12495.0,249.6912,249.7594,249.0773,249.0773,12495.0
2021-01-27 12:00:00,255.61,256.04,255.38,255.94,15130.0,249.087,249.5061,248.8629,249.4086,15130.0
2021-01-27 12:10:00,255.97,256.96,255.97,256.94,13245.0,249.4378,250.4026,249.4378,250.3831,13245.0
2021-01-27 12:20:00,256.94,257.31,256.94,257.22,15753.0,250.3831,250.7436,250.3831,250.6559,15753.0
2021-01-27 12:30:00,257.22,257.24,256.56,257.13,12945.0,250.6559,250.6754,250.0128,250.5682,12945.0
2021-01-27 12:40:00,257.21,257.72,257.21,257.69,11606.0,250.6462,251.1432,250.6462,251.1139,11606.0
2021-01-27 12:50:00,257.73,257.87,257.57,257.76,9918.0,251.1529,251.2894,250.997,251.1822,9918.0
2021-01-27 13:00:00,257.79,257.92,257.42,257.49,8954.0,251.2114,251.3381,250.8508,250.919,8954.0
2021-01-27 13:10:00,257.46,257.46,257.0,257.23,9169.0,250.8898,250.8898,250.4416,250.6657,9169.0
2021-01-27 13:20:00,257.21,257.75,257.04,257.67,12054.0,250.6462,251.1724,250.4805,251.0945,12054.0
2021-01-27 13:30:00,257.58,257.58,257.28,257.34,10750.0,251.0068,251.0068,250.7144,250.7729,10750.0
2021-01-27 13:40:00,257.33,257.38,256.98,257.13,7954.0,250.7631,250.8119,250.4221,250.5682,7954.0
2021-01-27 13:50:00,257.17,257.36,256.82,256.98,72545.0,250.6072,250.7924,250.2661,250.4221,72545.0
2021-01-27 14:00:00,257.44,257.44,256.93,257.2,7517.0,250.8703,250.8703,250.3733,250.6364,7517.0
2021-01-27 14:10:00,257.28,257.38,256.41,256.44,16004.0,250.7144,250.8119,249.8666,249.8958,16004.0
2021-01-27 14:20:00,256.44,256.44,255.75,255.75,14856.0,249.8958,249.8958,249.2235,249.2235,14856.0
2021-01-27 14:30:00,255.66,255.77,254.79,255.12,25518.0,249.1357,249.2429,248.288,248.6095,25518.0
2021-01-27 14:40:00,255.0,255.63,254.38,254.43,15803.0,248.4926,249.1065,247.8884,247.9371,15803.0
2021-01-27 14:50:00,254.64,254.7,253.91,254.07,22894.0,248.1418,248.2002,247.4304,247.5863,22894.0
2021-01-27 15:00:00,254.15,254.53,253.79,253.94,16170.0,247.6643,248.0346,247.3135,247.4596,16170.0
2021-01-27 15:10:00,254.12,254.44,253.71,254.08,18557.0,247.635,247.9469,247.2355,247.5961,18557.0
2021-01-27 15:20:00,254.0,254.17,253.08,253.28,19756.0,247.5181,247.6838,246.6216,246.8165,19756.0
2021-01-27 15:30:00,253.33,253.4,252.33,253.0,27880.0,246.8652,246.9334,245.8907,246.5436,27880.0
2021-01-27 15:40:00,253.05,253.84,252.74,253.63,21930.0,246.5924,247.3622,246.2903,247.1576,21930.0
2021-01-27 15:50:00,253.7,254.41,253.66,254.38,41093.0,247.2258,247.9176,247.1868,247.8884,41093.0
2021-01-28 09:30:00,255.38,256.15,254.93,255.63,40057.0,248.8629,249.6132,248.4244,249.1065,40057.0
2021-01-28 09:40:00,255.5,256.99,255.24,256.16,11925.0,248.9798,250.4318,248.7265,249.623,11925.0
2021-01-28 09:50:00,256.25,256.63,256.02,256.12,12870.0,249.7107,250.081,249.4866,249.584,12870.0
2021-01-28 10:00:00,256.0,257.01,256.0,256.51,11229.0,249.4671,250.4513,249.4671,249.9641,11229.0
2021-01-28 10:10:00,256.56,257.64,256.51,257.42,9924.0,250.0128,251.0652,249.9641,250.8508,9924.0
2021-01-28 10:20:00,257.43,257.56,256.69,256.81,12077.0,250.8606,250.9873,250.1395,250.2564,12077.0
2021-01-28 10:30:00,256.97,257.25,256.73,256.88,10444.0,250.4123,250.6852,250.1784,250.3246,10444.0
2021-01-28 10:40:00,256.92,257.43,256.13,257.36,17268.0,250.3636,250.8606,249.5938,250.7924,17268.0
2021-01-28 10:50:00,257.51,257.63,257.28,257.39,11068.0,250.9385,251.0555,250.7144,250.8216,11068.0
2021-01-28 11:00:00,257.65,258.06,257.65,258.01,21726.0,251.075,251.4745,251.075,251.4258,21726.0
2021-01-28 11:10:00,257.98,258.22,257.67,257.67,27694.0,251.3965,251.6304,251.0945,251.0945,27694.0
2021-01-28 11:20:00,257.61,257.7,257.41,257.54,7575.0,251.036,251.1237,250.8411,250.9678,7575.0
2021-01-28 11:30:00,257.5,257.86,257.47,257.59,7810.0,250.9288,251.2796,250.8996,251.0165,7810.0
2021-01-28 11:40:00,257.61,257.7,257.25,257.41,8960.0,251.036,251.1237,250.6852,250.8411,8960.0
2021-01-28 11:50:00,257.78,258.22,257.78,258.1,13555.0,251.2016,251.6304,251.2016,251.5135,13555.0
2021-01-28 12:00:00,258.26,258.76,258.15,258.66,10540.0,251.6694,252.1566,251.5622,252.0592,10540.0
2021-01-28 12:10:00,258.67,258.87,258.44,258.83,13915.0,252.0689,252.2638,251.8448,252.2249,13915.0
2021-01-28 12:20:00,258.83,259.0,258.72,258.97,4234.0,252.2249,252.3905,252.1177,252.3613,4234.0
2021-01-28 12:30:00,258.98,259.23,258.98,259.1,4783.0,252.371,252.6146,252.371,252.488,4783.0
2021-01-28 12:40:00,259.16,259.56,259.08,259.47,18018.0,252.5464,252.9362,252.4685,252.8485,18018.0
2021-01-28 12:50:00,259.47,259.51,259.14,259.2,7428.0,252.8485,252.8875,252.5269,252.5854,7428.0
2021-01-28 13:00:00,259.31,259.52,258.98,259.01,6855.0,252.6926,252.8972,252.371,252.4003,6855.0
2021-01-28 13:10:00,259.09,259.18,258.81,259.09,4563.0,252.4782,252.5659,252.2054,252.4782,4563.0
2021-01-28 13:20:00,258.95,259.34,258.87,259.04,12487.0,252.3418,252.7218,252.2638,252.4295,12487.0
2021-01-28 13:30:00,259.06,259.5,258.99,259.45,9272.0,252.449,252.8778,252.3808,252.829,9272.0
2021-01-28 13:40:00,259.45,259.59,259.42,259.5,10669.0,252.829,252.9655,252.7998,252.8778,10669.0
2021-01-28 13:50:00,259.54,259.54,259.22,259.38,6045.0,252.9167,252.9167,252.6049,252.7608,6045.0
2021-01-28 14:00:00,259.4,259.48,258.87,258.98,7746.0,252.7803,252.8583,252.2638,252.371,7746.0
2021-01-28 14:10:00,258.91,258.92,258.56,258.64,5813.0,252.3028,252.3126,251.9617,252.0397,5813.0
2021-01-28 14:20:00,258.59,258.78,258.38,258.78,12891.0,251.991,252.1761,251.7863,252.1761,12891.0
2021-01-28 14:30:00,258.69,258.81,258.45,258.67,11468.0,252.0884,252.2054,251.8545,252.0689,11468.0
2021-01-28 14:40:00,258.77,258.82,258.31,258.62,14076.0,252.1664,252.2151,251.7181,252.0202,14076.0
2021-01-28 14:50:00,258.61,258.72,258.09,258.51,6658.0,252.0105,252.1177,251.5037,251.913,6658.0
2021-01-28 15:00:00,258.36,258.39,258.07,258.2,4303.0,251.7668,251.7961,251.4842,251.6109,4303.0
2021-01-28 15:10:00,258.18,258.38,257.72,257.76,13880.0,251.5914,251.7863,251.1432,251.1822,13880.0
2021-01-28 15:20:00,257.87,257.87,257.36,257.36,10670.0,251.2894,251.2894,250.7924,250.7924,10670.0
2021-01-28 15:30:00,257.41,257.74,256.88,257.43,30563.0,250.8411,251.1627,250.3246,250.8606,30563.0
2021-01-28 15:40:00,257.35,257.35,256.52,257.05,25294.0,250.7826,250.7826,249.9738,250.4903,25294.0
2021-01-28 15:50:00,256.81,257.17,255.81,255.95,29823.0,250.2564,250.6072,249.2819,249.4183,29823.0
2021-01-29 09:30:00,254.51,254.91,253.0,253.0,31253.0,248.0151,248.4049,246.5436,246.5436,31253.0
2021-01-29 09:40:00,252.71,253.69,252.65,253.56,14828.0,246.261,247.216,246.2026,247.0893,14828.0
2021-01-29 09:50:00,253.28,254.08,253.21,254.0,10716.0,246.8165,247.5961,246.7483,247.5181,10716.0
2021-01-29 10:00:00,253.9,254.03,253.17,253.78,9220.0,247.4207,247.5473,246.7093,247.3037,9220.0
2021-01-29 10:10:00,254.25,254.56,254.18,254.39,7269.0,247.7617,248.0638,247.6935,247.8982,7269.0
2021-01-29 10:20:00,254.38,255.13,254.37,255.06,13508.0,247.8884,248.6193,247.8787,248.5511,13508.0
2021-01-29 10:30:00,255.1,255.18,254.41,254.54,19572.0,248.59,248.668,247.9176,248.0443,19572.0
2021-01-29 10:40:00,254.4,254.4,253.6,254.17,6047.0,247.9079,247.9079,247.1283,247.6838,6047.0
2021-01-29 10:50:00,254.15,254.53,254.05,254.5,4865.0,247.6643,248.0346,247.5668,248.0054,4865.0
2021-01-29 11:00:00,254.4,254.41,253.67,253.76,6126.0,247.9079,247.9176,247.1965,247.2842,6126.0
2021-01-29 11:10:00,253.68,253.72,252.74,252.86,18156.0,247.2063,247.2453,246.2903,246.4072,18156.0
2021-01-29 11:20:00,252.75,253.13,252.3,252.42,9907.0,246.3,246.6703,245.8615,245.9784,9907.0
2021-01-29 11:30:00,252.26,252.51,251.72,252.18,16258.0,245.8225,246.0661,245.2963,245.7446,16258.0
2021-01-29 11:40:00,252.09,252.53,252.08,252.52,7572.0,245.6569,246.0856,245.6471,246.0759,7572.0
2021-01-29 11:50:00,252.51,252.98,252.19,252.83,11456.0,246.0661,246.5241,245.7543,246.378,11456.0
2021-01-29 12:00:00,252.9,252.98,252.64,252.79,17582.0,246.4462,246.5241,246.1928,246.339,17582.0
2021-01-29 12:10:00,252.83,252.99,251.6,251.6,16830.0,246.378,246.5339,245.1794,245.1794,16830.0
2021-01-29 12:20:00,251.57,251.6,251.1,251.3,18778.0,245.1501,245.1794,244.6921,244.887,18778.0
2021-01-29 12:30:00,251.34,251.51,250.3,250.3,14570.0,244.926,245.0917,243.9125,243.9125,14570.0
2021-01-29 12:40:00,250.58,250.8,249.34,249.37,31645.0,244.1854,244.3998,242.977,243.0063,31645.0
2021-01-29 12:50:00,249.38,250.76,249.38,249.9,16820.0,243.016,244.3608,243.016,243.5227,16820.0
2021-01-29 13:00:00,249.8,250.57,249.6,250.47,16700.0,243.4253,244.1756,243.2304,244.0782,16700.0
2021-01-29 13:10:00,250.36,250.42,249.4,249.41,9243.0,243.971,244.0295,243.0355,243.0452,9243.0
2021-01-29 13:20:00,249.52,251.19,249.52,251.15,19561.0,243.1524,244.7798,243.1524,244.7408,19561.0
2021-01-29 13:30:00,251.2,251.27,250.74,251.17,12658.0,244.7896,244.8578,244.3413,244.7603,12658.0
2021-01-29 13:40:00,251.03,251.48,250.56,250.68,16320.0,244.6239,245.0624,244.1659,244.2828,16320.0
2021-01-29 13:50:00,250.7,250.8,250.34,250.41,19092.0,244.3023,244.3998,243.9515,244.0197,19092.0
2021-01-29 14:00:00,250.38,251.67,250.38,251.53,39150.0,243.9905,245.2476,243.9905,245.1111,39150.0
2021-01-29 14:10:00,251.56,251.75,251.41,251.74,9642.0,245.1404,245.3255,244.9942,245.3158,9642.0
2021-01-29 14:20:00,251.76,251.81,251.42,251.42,9754.0,245.3353,245.384,245.004,245.004,9754.0
2021-01-29 14:30:00,251.43,251.43,250.66,250.86,17257.0,245.0137,245.0137,244.2633,244.4582,17257.0
2021-01-29 14:40:00,250.83,251.33,250.41,250.93,22328.0,244.429,244.9162,244.0197,244.5265,22328.0
2021-01-29 14:50:00,251.0,251.43,250.96,251.21,9162.0,244.5947,245.0137,244.5557,244.7993,9162.0
2021-01-29 15:00:00,251.4,252.46,251.4,252.17,17358.0,244.9845,246.0174,244.9845,245.7348,17358.0
2021-01-29 15:10:00,252.29,252.73,252.29,252.59,12079.0,245.8517,246.2805,245.8517,246.1441,12079.0
2021-01-29 15:20:00,252.65,252.92,252.21,252.3,20210.0,246.2026,246.4657,245.7738,245.8615,20210.0
2021-01-29 15:30:00,252.25,253.0,251.89,251.89,14835.0,245.8128,246.5436,245.462,245.462,14835.0
2021-01-29 15:40:00,251.86,252.16,251.35,251.58,19369.0,245.4327,245.7251,244.9357,245.1599,19369.0
2021-01-29 15:50:00,251.53,252.48,250.79,250.84,36942.0,245.1111,246.0369,244.39,244.4388,36942.0
2021-02-01 09:30:00,253.89,254.74,253.7,254.33,59510.0,247.4109,248.2392,247.2258,247.8397,59510.0
2021-02-01 09:40:00,254.48,254.51,252.81,252.95,15485.0,247.9859,248.0151,246.3585,246.4949,15485.0
2021-02-01 09:50:00,252.9,253.18,252.21,253.08,11987.0,246.4462,246.719,245.7738,246.6216,11987.0
2021-02-01 10:00:00,253.08,253.48,252.51,252.78,16293.0,246.6216,247.0114,246.0661,246.3292,16293.0
2021-02-01 10:10:00,252.77,253.76,252.77,253.55,11491.0,246.3195,247.2842,246.3195,247.0796,11491.0
2021-02-01 10:20:00,253.36,254.3,253.36,254.09,7471.0,246.8944,247.8105,246.8944,247.6058,7471.0
2021-02-01 10:30:00,254.14,254.46,254.0,254.09,9614.0,247.6545,247.9664,247.5181,247.6058,9614.0
2021-02-01 10:40:00,253.93,254.88,253.93,254.83,16185.0,247.4499,248.3757,247.4499,248.3269,16185.0
2021-02-01 10:50:00,254.77,254.77,253.49,253.84,11066.0,248.2685,248.2685,247.0211,247.3622,11066.0
2021-02-01 11:00:00,253.91,254.4,253.38,254.4,13180.0,247.4304,247.9079,246.9139,247.9079,13180.0
2021-02-01 11:10:00,254.43,254.73,254.2,254.73,4704.0,247.9371,248.2295,247.713,248.2295,4704.0
2021-02-01 11:20:00,254.73,255.33,254.73,255.27,9933.0,248.2295,248.8142,248.2295,248.7557,9933.0
2021-02-01 11:30:00,255.31,255.59,255.27,255.47,6241.0,248.7947,249.0675,248.7557,248.9506,6241.0
2021-02-01 11:40:00,255.61,256.18,255.61,256.18,15696.0,249.087,249.6425,249.087,249.6425,15696.0
2021-02-01 11:50:00,256.17,256.25,255.75,255.78,4478.0,249.6327,249.7107,249.2235,249.2527,4478.0
2021-02-01 12:00:00,255.83,256.36,255.83,256.33,14021.0,249.3014,249.8179,249.3014,249.7887,14021.0
2021-02-01 12:10:00,256.35,256.81,256.31,256.78,7912.0,249.8081,250.2564,249.7692,250.2272,7912.0
2021-02-01 12:20:00,256.79,257.06,256.78,256.92,15303.0,250.2369,250.5,250.2272,250.3636,15303.0
2021-02-01 12:30:00,257.0,257.05,256.71,256.78,12946.0,250.4416,250.4903,250.159,250.2272,12946.0
2021-02-01 12:40:00,256.93,256.93,256.53,256.62,6451.0,250.3733,250.3733,249.9835,250.0712,6451.0
2021-02-01 12:50:00,256.64,257.22,256.64,257.16,7400.0,250.0907,250.6559,250.0907,250.5975,7400.0
2021-02-01 13:00:00,257.21,257.24,256.96,257.13,8285.0,250.6462,250.6754,250.4026,250.5682,8285.0
2021-02-01 13:10:00,256.93,257.12,256.9,257.08,5234.0,250.3733,250.5585,250.3441,250.5195,5234.0
2021-02-01 13:20:00,257.08,257.33,257.08,257.09,12818.0,250.5195,250.7631,250.5195,250.5293,12818.0
2021-02-01 13:30:00,257.15,257.25,256.73,256.78,13421.0,250.5877,250.6852,250.1784,250.2272,13421.0
2021-02-01 13:40:00,256.81,256.83,256.53,256.72,10825.0,250.2564,250.2759,249.9835,250.1687,10825.0
2021-02-01 13:50:00,256.72,257.13,256.69,257.13,23566.0,250.1687,250.5682,250.1395,250.5682,23566.0
2021-02-01 14:00:00,257.08,257.14,256.85,257.1,8467.0,250.5195,250.578,250.2954,250.539,8467.0
2021-02-01 14:10:00,257.1,257.29,257.02,257.2,16694.0,250.539,250.7242,250.461,250.6364,16694.0
2021-02-01 14:20:00,257.17,257.3,256.98,257.25,7565.0,250.6072,250.7339,250.4221,250.6852,7565.0
2021-02-01 14:30:00,257.28,257.28,256.88,256.92,8799.0,250.7144,250.7144,250.3246,250.3636,8799.0
2021-02-01 14:40:00,257.09,257.38,257.02,257.37,8363.0,250.5293,250.8119,250.461,250.8021,8363.0
2021-02-01 14:50:00,257.37,257.46,257.05,257.05,9198.0,250.8021,250.8898,250.4903,250.4903,9198.0
2021-02-01 15:00:00,257.2,257.44,257.2,257.38,14402.0,250.6364,250.8703,250.6364,250.8119,14402.0
2021-02-01 15:10:00,257.36,257.39,256.97,257.13,14876.0,250.7924,250.8216,250.4123,250.5682,14876.0
2021-02-01 15:20:00,257.21,257.21,256.84,257.11,56361.0,250.6462,250.6462,250.2856,250.5487,56361.0
2021-02-01 15:30:00,256.99,257.4,256.86,257.25,14236.0,250.4318,250.8313,250.3051,250.6852,14236.0
2021-02-01 15:40:00,257.21,257.37,257.02,257.28,12166.0,250.6462,250.8021,250.461,250.7144,12166.0
2021-02-01 15:50:00,257.2,257.55,256.88,256.88,27600.0,250.6364,250.9775,250.3246,250.3246,27600.0
2021-02-02 09:30:00,259.36,260.73,259.36,260.38,49425.0,252.7413,254.0764,252.7413,253.7353,49425.0
2021-02-02 09:40:00,260.37,261.07,260.31,260.92,15423.0,253.7256,254.4077,253.6671,254.2615,15423.0
2021-02-02 09:50:00,260.92,260.93,260.3,260.3,7885.0,254.2615,254.2713,253.6573,253.6573,7885.0
2021-02-02 10:00:00,260.56,260.72,260.25,260.69,16587.0,253.9107,254.0666,253.6086,254.0374,16587.0
2021-02-02 10:10:00,260.83,261.44,260.4,261.44,17971.0,254.1738,254.7682,253.7548,254.7682,17971.0
2021-02-02 10:20:00,261.44,261.45,260.76,260.76,12605.0,254.7682,254.778,254.1056,254.1056,12605.0
2021-02-02 10:30:00,260.74,261.12,260.61,261.03,5718.0,254.0861,254.4564,253.9594,254.3687,5718.0
2021-02-02 10:40:00,261.08,261.16,260.54,261.08,4597.0,254.4174,254.4954,253.8912,254.4174,4597.0
2021-02-02 10:50:00,261.09,261.19,260.85,261.11,9064.0,254.4272,254.5246,254.1933,254.4467,9064.0
2021-02-02 11:00:00,260.93,261.14,260.79,261.04,10397.0,254.2713,254.4759,254.1348,254.3785,10397.0
2021-02-02 11:10:00,261.25,261.39,261.0,261.39,15852.0,254.5831,254.7195,254.3395,254.7195,15852.0
2021-02-02 11:20:00,261.38,261.38,261.14,261.3,14237.0,254.7098,254.7098,254.4759,254.6318,14237.0
2021-02-02 11:30:00,261.29,261.38,260.92,261.25,22588.0,254.6221,254.7098,254.2615,254.5831,22588.0
2021-02-02 11:40:00,261.31,261.63,261.22,261.58,16743.0,254.6416,254.9534,254.5539,254.9047,16743.0
2021-02-02 11:50:00,261.62,261.91,261.61,261.88,8680.0,254.9437,255.2263,254.9339,255.197,8680.0
2021-02-02 12:00:00,261.88,261.88,261.7,261.8,6916.0,255.197,255.197,255.0216,255.1191,6916.0
2021-02-02 12:10:00,261.8,262.06,261.8,261.9,8813.0,255.1191,255.3724,255.1191,255.2165,8813.0
2021-02-02 12:20:00,261.88,261.9,261.74,261.79,6917.0,255.197,255.2165,255.0606,255.1093,6917.0
2021-02-02 12:30:00,261.92,262.0,261.88,261.88,7644.0,255.236,255.314,255.197,255.197,7644.0
2021-02-02 12:40:00,261.88,261.95,261.74,261.77,6465.0,255.197,255.2652,255.0606,255.0898,6465.0
2021-02-02 12:50:00,261.77,261.85,261.63,261.83,15688.0,255.0898,255.1678,254.9534,255.1483,15688.0
2021-02-02 13:00:00,261.9,261.94,261.76,261.76,4117.0,255.2165,255.2555,255.0801,255.0801,4117.0
2021-02-02 13:10:00,261.72,261.81,261.38,261.38,7715.0,255.0411,255.1288,254.7098,254.7098,7715.0
2021-02-02 13:20:00,261.29,261.48,261.24,261.44,14376.0,254.6221,254.8072,254.5734,254.7682,14376.0
2021-02-02 13:30:00,261.47,261.86,261.46,261.86,9009.0,254.7975,255.1775,254.7877,255.1775,9009.0
2021-02-02 13:40:00,261.93,262.06,261.88,261.93,9663.0,255.2457,255.3724,255.197,255.2457,9663.0
2021-02-02 13:50:00,261.91,261.96,261.8,261.95,5987.0,255.2263,255.275,255.1191,255.2652,5987.0
2021-02-02 14:00:00,261.9,262.01,261.78,261.94,9110.0,255.2165,255.3237,255.0996,255.2555,9110.0
2021-02-02 14:10:00,261.94,261.99,261.75,261.91,7643.0,255.2555,255.3042,255.0703,255.2263,7643.0
2021-02-02 14:20:00,262.01,262.01,261.73,261.81,6699.0,255.3237,255.3237,255.0508,255.1288,6699.0
2021-02-02 14:30:00,261.87,262.17,261.8,262.12,11280.0,255.1873,255.4796,255.1191,255.4309,11280.0
2021-02-02 14:40:00,262.14,262.24,262.07,262.21,22880.0,255.4504,255.5478,255.3822,255.5186,22880.0
2021-02-02 14:50:00,262.2,262.2,262.02,262.13,9378.0,255.5089,255.5089,255.3334,255.4406,9378.0
2021-02-02 15:00:00,262.17,262.18,261.95,262.0,32219.0,255.4796,255.4894,255.2652,255.314,32219.0
2021-02-02 15:10:00,261.91,261.94,261.7,261.88,11292.0,255.2263,255.2555,255.0216,255.197,11292.0
2021-02-02 15:20:00,261.9,262.0,261.8,261.96,8256.0,255.2165,255.314,255.1191,255.275,8256.0
2021-02-02 15:30:00,261.94,261.99,261.72,261.88,10272.0,255.2555,255.3042,255.0411,255.197,10272.0
2021-02-02 15:40:00,261.92,261.92,261.57,261.86,15894.0,255.236,255.236,254.8949,255.1775,15894.0
2021-02-02 15:50:00,261.88,262.04,261.17,261.28,39259.0,255.197,255.3529,254.5051,254.6123,39259.0
2021-02-03 09:30:00,262.92,263.18,261.68,261.68,49038.0,256.2105,256.4638,255.0021,255.0021,49038.0
2021-02-03 09:40:00,261.86,262.34,261.78,262.19,20795.0,255.1775,255.6453,255.0996,255.4991,20795.0
2021-02-03 09:50:00,262.21,262.87,261.9,262.82,14866.0,255.5186,256.1618,255.2165,256.113,14866.0
2021-02-03 10:00:00,262.78,262.85,262.06,262.15,16207.0,256.0741,256.1423,255.3724,255.4601,16207.0
2021-02-03 10:10:00,261.78,262.02,261.34,261.35,10400.0,255.0996,255.3334,254.6708,254.6805,10400.0
2021-02-03 10:20:00,261.17,261.36,260.45,260.45,19230.0,254.5051,254.6903,253.8035,253.8035,19230.0
2021-02-03 10:30:00,260.65,261.17,260.5,260.97,10713.0,253.9984,254.5051,253.8522,254.3102,10713.0
2021-02-03 10:40:00,260.91,261.49,260.9,261.28,8752.0,254.2518,254.817,254.242,254.6123,8752.0
2021-02-03 10:50:00,261.11,261.53,260.87,261.23,7633.0,254.4467,254.856,254.2128,254.5636,7633.0
2021-02-03 11:00:00,261.33,261.63,261.27,261.56,13232.0,254.6611,254.9534,254.6026,254.8852,13232.0
2021-02-03 11:10:00,261.45,261.61,261.23,261.61,4432.0,254.778,254.9339,254.5636,254.9339,4432.0
2021-02-03 11:20:00,261.54,261.78,261.47,261.5,17953.0,254.8657,255.0996,254.7975,254.8267,17953.0
2021-02-03 11:30:00,261.55,261.83,261.36,261.79,5868.0,254.8754,255.1483,254.6903,255.1093,5868.0
2021-02-03 11:40:00,261.77,261.92,261.73,261.88,9960.0,255.0898,255.236,255.0508,255.197,9960.0
2021-02-03 11:50:00,261.91,262.13,261.74,262.04,6721.0,255.2263,255.4406,255.0606,255.3529,6721.0
2021-02-03 12:00:00,262.1,262.22,262.04,262.18,4053.0,255.4114,255.5283,255.3529,255.4894,4053.0
2021-02-03 12:10:00,262.11,262.2,261.96,262.17,6632.0,255.4211,255.5089,255.275,255.4796,6632.0
2021-02-03 12:20:00,262.21,262.31,262.07,262.12,6754.0,255.5186,255.616,255.3822,255.4309,6754.0
2021-02-03 12:30:00,262.13,262.17,261.82,262.14,11522.0,255.4406,255.4796,255.1385,255.4504,11522.0
2021-02-03 12:40:00,262.32,262.46,262.3,262.4,7729.0,255.6258,255.7622,255.6063,255.7037,7729.0
2021-02-03 12:50:00,262.37,262.5,262.3,262.4,9564.0,255.6745,255.8012,255.6063,255.7037,9564.0
2021-02-03 13:00:00,262.44,262.46,262.17,262.23,7813.0,255.7427,255.7622,255.4796,255.5381,7813.0
2021-02-03 13:10:00,262.25,262.36,262.01,262.01,11151.0,255.5576,255.6648,255.3237,255.3237,11151.0
2021-02-03 13:20:00,262.02,262.27,262.02,262.25,12097.0,255.3334,255.5771,255.3334,255.5576,12097.0
2021-02-03 13:30:00,262.19,262.53,262.16,262.49,5529.0,255.4991,255.8304,255.4699,255.7915,5529.0
2021-02-03 13:40:00,262.49,262.64,262.47,262.63,13420.0,255.7915,255.9376,255.772,255.9279,13420.0
2021-02-03 13:50:00,262.61,262.63,262.44,262.54,6034.0,255.9084,255.9279,255.7427,255.8402,6034.0
2021-02-03 14:00:00,262.55,262.62,262.44,262.61,6149.0,255.8499,255.9181,255.7427,255.9084,6149.0
2021-02-03 14:10:00,262.59,262.59,262.26,262.26,18512.0,255.8889,255.8889,255.5673,255.5673,18512.0
2021-02-03 14:20:00,262.35,262.58,262.33,262.53,8024.0,255.655,255.8792,255.6355,255.8304,8024.0
2021-02-03 14:30:00,262.52,262.62,262.49,262.54,12245.0,255.8207,255.9181,255.7915,255.8402,12245.0
2021-02-03 14:40:00,262.51,262.52,262.17,262.26,9574.0,255.8109,255.8207,255.4796,255.5673,9574.0
2021-02-03 14:50:00,262.24,262.31,261.97,261.98,10963.0,255.5478,255.616,255.2847,255.2945,10963.0
2021-02-03 15:00:00,261.9,262.06,261.78,262.01,9395.0,255.2165,255.3724,255.0996,255.3237,9395.0
2021-02-03 15:10:00,261.98,262.0,261.41,261.42,8415.0,255.2945,255.314,254.739,254.7488,8415.0
2021-02-03 15:20:00,261.3,261.6,261.18,261.19,5421.0,254.6318,254.9242,254.5149,254.5246,5421.0
2021-02-03 15:30:00,261.23,261.48,261.14,261.31,15723.0,254.5636,254.8072,254.4759,254.6416,15723.0
2021-02-03 15:40:00,261.31,261.67,261.21,261.26,9884.0,254.6416,254.9924,254.5441,254.5928,9884.0
2021-02-03 15:50:00,261.09,261.35,260.75,260.75,27656.0,254.4272,254.6805,254.0959,254.0959,27656.0
2021-02-04 09:30:00,262.03,262.4,261.23,262.02,32139.0,255.3432,255.7037,254.5636,255.3334,32139.0
2021-02-04 09:40:00,262.04,262.28,261.63,262.28,8097.0,255.3529,255.5868,254.9534,255.5868,8097.0
2021-02-04 09:50:00,262.11,262.14,261.61,262.06,15211.0,255.4211,255.4504,254.9339,255.3724,15211.0
2021-02-04 10:00:00,262.11,262.11,261.34,261.82,9014.0,255.4211,255.4211,254.6708,255.1385,9014.0
2021-02-04 10:10:00,261.93,262.34,261.9,262.32,20878.0,255.2457,255.6453,255.2165,255.6258,20878.0
2021-02-04 10:20:00,262.25,262.44,261.78,261.84,4180.0,255.5576,255.7427,255.0996,255.158,4180.0
2021-02-04 10:30:00,261.77,262.06,261.75,261.8,8227.0,255.0898,255.3724,255.0703,255.1191,8227.0
2021-02-04 10:40:00,261.95,262.09,261.94,262.03,3890.0,255.2652,255.4017,255.2555,255.3432,3890.0
2021-02-04 10:50:00,262.17,262.45,262.16,262.26,10148.0,255.4796,255.7525,255.4699,255.5673,10148.0
2021-02-04 11:00:00,262.2,262.43,262.2,262.4,9796.0,255.5089,255.733,255.5089,255.7037,9796.0
2021-02-04 11:10:00,262.31,262.31,262.04,262.13,7289.0,255.616,255.616,255.3529,255.4406,7289.0
2021-02-04 11:20:00,262.11,262.48,262.11,262.36,32650.0,255.4211,255.7817,255.4211,255.6648,32650.0
2021-02-04 11:30:00,262.39,262.45,262.3,262.45,5312.0,255.694,255.7525,255.6063,255.7525,5312.0
2021-02-04 11:40:00,262.33,262.61,262.18,262.57,5453.0,255.6355,255.9084,255.4894,255.8694,5453.0
2021-02-04 11:50:00,262.64,262.64,262.41,262.59,14327.0,255.9376,255.9376,255.7135,255.8889,14327.0
2021-02-04 12:00:00,262.6,262.78,262.58,262.77,10547.0,255.8986,256.0741,255.8792,256.0643,10547.0
2021-02-04 12:10:00,262.77,262.86,262.69,262.82,12281.0,256.0643,256.152,255.9863,256.113,12281.0
2021-02-04 12:20:00,262.75,262.77,262.6,262.63,7747.0,256.0448,256.0643,255.8986,255.9279,7747.0
2021-02-04 12:30:00,262.65,262.85,262.64,262.71,5595.0,255.9474,256.1423,255.9376,256.0058,5595.0
2021-02-04 12:40:00,262.66,262.76,262.62,262.67,2668.0,255.9571,256.0546,255.9181,255.9669,2668.0
2021-02-04 12:50:00,262.67,262.69,262.51,262.65,10353.0,255.9669,255.9863,255.8109,255.9474,10353.0
2021-02-04 13:00:00,262.64,262.78,262.64,262.73,5154.0,255.9376,256.0741,255.9376,256.0253,5154.0
2021-02-04 13:10:00,262.76,263.03,262.76,262.96,9248.0,256.0546,256.3177,256.0546,256.2495,9248.0
2021-02-04 13:20:00,262.94,263.07,262.94,263.04,12629.0,256.23,256.3567,256.23,256.3274,12629.0
2021-02-04 13:30:00,263.07,263.09,262.96,263.03,9476.0,256.3567,256.3761,256.2495,256.3177,9476.0
2021-02-04 13:40:00,263.03,263.15,262.98,263.15,13397.0,256.3177,256.4346,256.2689,256.4346,13397.0
2021-02-04 13:50:00,263.17,263.17,262.97,263.02,9466.0,256.4541,256.4541,256.2592,256.3079,9466.0
2021-02-04 14:00:00,263.04,263.15,263.03,263.03,15403.0,256.3274,256.4346,256.3177,256.3177,15403.0
2021-02-04 14:10:00,263.06,263.07,262.93,262.96,11052.0,256.3469,256.3567,256.2202,256.2495,11052.0
2021-02-04 14:20:00,262.91,263.02,262.83,262.99,7757.0,256.2007,256.3079,256.1228,256.2787,7757.0
2021-02-04 14:30:00,262.98,263.03,262.92,262.92,9950.0,256.2689,256.3177,256.2105,256.2105,9950.0
2021-02-04 14:40:00,262.96,263.09,262.94,263.08,7106.0,256.2495,256.3761,256.23,256.3664,7106.0
2021-02-04 14:50:00,263.1,263.21,262.93,263.13,12112.0,256.3859,256.4931,256.2202,256.4151,12112.0
2021-02-04 15:00:00,263.1,263.22,263.08,263.21,4994.0,256.3859,256.5028,256.3664,256.4931,4994.0
2021-02-04 15:10:00,263.14,263.16,262.99,263.04,7174.0,256.4249,256.4444,256.2787,256.3274,7174.0
2021-02-04 15:20:00,263.03,263.11,263.01,263.11,11579.0,256.3177,256.3956,256.2982,256.3956,11579.0
2021-02-04 15:30:00,263.11,263.17,263.03,263.06,9065.0,256.3956,256.4541,256.3177,256.3469,9065.0
2021-02-04 15:40:00,263.15,263.25,263.07,263.18,15763.0,256.4346,256.5321,256.3567,256.4638,15763.0
2021-02-04 15:50:00,263.16,263.78,263.15,263.76,15759.0,256.4444,257.0485,256.4346,257.029,15759.0
2021-02-05 09:30:00,265.01,265.01,264.34,264.51,45107.0,258.2471,258.2471,257.5942,257.7599,45107.0
2021-02-05 09:40:00,264.46,264.87,264.43,264.72,19287.0,257.7112,258.1107,257.6819,257.9645,19287.0
2021-02-05 09:50:00,264.65,264.68,264.01,264.08,10830.0,257.8963,257.9256,257.2727,257.3409,10830.0
2021-02-05 10:00:00,264.01,264.46,263.95,264.4,9256.0,257.2727,257.7112,257.2142,257.6527,9256.0
2021-02-05 10:10:00,264.31,264.32,263.74,263.77,12405.0,257.565,257.5748,257.0096,257.0388,12405.0
2021-02-05 10:20:00,263.78,264.17,263.72,264.1,10732.0,257.0485,257.4286,256.9901,257.3604,10732.0
2021-02-05 10:30:00,264.09,264.13,263.89,264.07,6746.0,257.3506,257.3896,257.1557,257.3311,6746.0
2021-02-05 10:40:00,264.08,264.29,263.88,264.29,10261.0,257.3409,257.5455,257.146,257.5455,10261.0
2021-02-05 10:50:00,264.28,264.5,264.23,264.31,3554.0,257.5358,257.7502,257.487,257.565,3554.0
2021-02-05 11:00:00,264.45,264.56,264.24,264.3,26818.0,257.7014,257.8086,257.4968,257.5553,26818.0
2021-02-05 11:10:00,264.25,264.25,264.04,264.1,6111.0,257.5065,257.5065,257.3019,257.3604,6111.0
2021-02-05 11:20:00,264.02,264.26,264.02,264.13,7161.0,257.2824,257.5163,257.2824,257.3896,7161.0
2021-02-05 11:30:00,264.17,264.55,264.17,264.55,4830.0,257.4286,257.7989,257.4286,257.7989,4830.0
2021-02-05 11:40:00,264.56,264.64,264.45,264.64,7987.0,257.8086,257.8866,257.7014,257.8866,7987.0
2021-02-05 11:50:00,264.61,264.66,264.35,264.4,6235.0,257.8574,257.9061,257.604,257.6527,6235.0
2021-02-05 12:00:00,264.41,264.78,264.36,264.74,6527.0,257.6625,258.023,257.6137,257.984,6527.0
2021-02-05 12:10:00,264.78,264.97,264.77,264.97,16560.0,258.023,258.2082,258.0133,258.2082,16560.0
2021-02-05 12:20:00,264.96,265.07,264.94,265.0,14362.0,258.1984,258.3056,258.1789,258.2374,14362.0
2021-02-05 12:30:00,264.99,265.09,264.96,265.09,4145.0,258.2277,258.3251,258.1984,258.3251,4145.0
2021-02-05 12:40:00,265.15,265.35,265.1,265.32,6510.0,258.3836,258.5785,258.3348,258.5492,6510.0
2021-02-05 12:50:00,265.36,265.44,265.34,265.44,4222.0,258.5882,258.6662,258.5687,258.6662,4222.0
2021-02-05 13:00:00,265.5,265.5,265.25,265.32,9311.0,258.7246,258.7246,258.481,258.5492,9311.0
2021-02-05 13:10:00,265.37,265.58,265.34,265.58,14387.0,258.598,258.8026,258.5687,258.8026,14387.0
2021-02-05 13:20:00,265.57,265.57,265.28,265.29,15144.0,258.7929,258.7929,258.5103,258.52,15144.0
2021-02-05 13:30:00,265.28,265.34,265.14,265.31,11044.0,258.5103,258.5687,258.3738,258.5395,11044.0
2021-02-05 13:40:00,265.3,265.34,265.11,265.11,13591.0,258.5297,258.5687,258.3446,258.3446,13591.0
2021-02-05 13:50:00,265.07,265.07,264.7,264.72,10227.0,258.3056,258.3056,257.9451,257.9645,10227.0
2021-02-05 14:00:00,264.7,264.96,264.55,264.92,23512.0,257.9451,258.1984,257.7989,258.1594,23512.0
2021-02-05 14:10:00,264.93,265.05,264.91,264.92,7190.0,258.1692,258.2861,258.1497,258.1594,7190.0
2021-02-05 14:20:00,264.93,265.1,264.81,265.08,11012.0,258.1692,258.3348,258.0522,258.3154,11012.0
2021-02-05 14:30:00,265.08,265.2,265.0,265.13,8118.0,258.3154,258.4323,258.2374,258.3641,8118.0
2021-02-05 14:40:00,265.1,265.11,264.86,264.88,15994.0,258.3348,258.3446,258.101,258.1205,15994.0
2021-02-05 14:50:00,264.81,264.95,264.71,264.87,8129.0,258.0522,258.1887,257.9548,258.1107,8129.0
2021-02-05 15:00:00,264.89,264.92,264.63,264.68,14405.0,258.1302,258.1594,257.8768,257.9256,14405.0
2021-02-05 15:10:00,264.67,264.99,264.61,264.91,9935.0,257.9158,258.2277,257.8574,258.1497,9935.0
2021-02-05 15:20:00,264.91,264.98,264.48,264.54,9037.0,258.1497,258.2179,257.7307,257.7891,9037.0
2021-02-05 15:30:00,264.58,264.89,264.57,264.66,16317.0,257.8281,258.1302,257.8184,257.9061,16317.0
2021-02-05 15:40:00,264.67,264.9,264.65,264.66,10589.0,257.9158,258.14,257.8963,257.9061,10589.0
2021-02-05 15:50:00,264.66,265.12,264.64,265.1,32090.0,257.9061,258.3543,257.8866,258.3348,32090.0
2021-02-08 09:30:00,266.47,266.47,265.84,266.05,62174.0,259.6699,259.6699,259.056,259.2606,62174.0
2021-02-08 09:40:00,266.05,266.49,265.97,266.28,7949.0,259.2606,259.6894,259.1826,259.4847,7949.0
2021-02-08 09:50:00,266.18,266.39,265.98,266.26,19155.0,259.3873,259.5919,259.1924,259.4652,19155.0
2021-02-08 10:00:00,266.2,266.72,266.08,266.69,13514.0,259.4068,259.9135,259.2898,259.8843,13514.0
2021-02-08 10:10:00,266.69,266.72,266.23,266.42,10828.0,259.8843,259.9135,259.436,259.6212,10828.0
2021-02-08 10:20:00,266.4,266.4,265.81,265.98,23938.0,259.6017,259.6017,259.0267,259.1924,23938.0
2021-02-08 10:30:00,265.98,266.15,265.87,266.09,10010.0,259.1924,259.3581,259.0852,259.2996,10010.0
2021-02-08 10:40:00,266.07,266.4,266.07,266.27,10313.0,259.2801,259.6017,259.2801,259.475,10313.0
2021-02-08 10:50:00,266.25,266.34,266.06,266.34,18028.0,259.4555,259.5432,259.2703,259.5432,18028.0
2021-02-08 11:00:00,266.31,266.32,265.98,266.01,7500.0,259.514,259.5237,259.1924,259.2216,7500.0
2021-02-08 11:10:00,266.06,266.07,265.67,265.77,10439.0,259.2703,259.2801,258.8903,258.9877,10439.0
2021-02-08 11:20:00,265.77,265.87,265.58,265.65,16566.0,258.9877,259.0852,258.8026,258.8708,16566.0
2021-02-08 11:30:00,265.64,265.64,265.15,265.22,7563.0,258.8611,258.8611,258.3836,258.4518,7563.0
2021-02-08 11:40:00,265.15,265.42,264.98,265.38,13839.0,258.3836,258.6467,258.2179,258.6077,13839.0
2021-02-08 11:50:00,265.42,265.53,265.39,265.49,9230.0,258.6467,258.7539,258.6174,258.7149,9230.0
2021-02-08 12:00:00,265.51,265.55,265.47,265.48,4639.0,258.7344,258.7734,258.6954,258.7051,4639.0
2021-02-08 12:10:00,265.59,265.69,265.58,265.58,5934.0,258.8123,258.9098,258.8026,258.8026,5934.0
2021-02-08 12:20:00,265.56,265.78,265.56,265.63,13765.0,258.7831,258.9975,258.7831,258.8513,13765.0
2021-02-08 12:30:00,265.6,265.69,265.57,265.58,7644.0,258.8221,258.9098,258.7929,258.8026,7644.0
2021-02-08 12:40:00,265.57,265.72,265.57,265.69,5801.0,258.7929,258.939,258.7929,258.9098,5801.0
2021-02-08 12:50:00,265.66,265.66,265.37,265.46,7414.0,258.8806,258.8806,258.598,258.6857,7414.0
2021-02-08 13:00:00,265.46,265.52,265.34,265.39,9495.0,258.6857,258.7441,258.5687,258.6174,9495.0
2021-02-08 13:10:00,265.39,265.58,265.38,265.57,5035.0,258.6174,258.8026,258.6077,258.7929,5035.0
2021-02-08 13:20:00,265.59,265.61,265.48,265.55,12554.0,258.8123,258.8318,258.7051,258.7734,12554.0
2021-02-08 13:30:00,265.56,265.76,265.55,265.71,21865.0,258.7831,258.978,258.7734,258.9293,21865.0
2021-02-08 13:40:00,265.72,265.75,265.6,265.63,9641.0,258.939,258.9683,258.8221,258.8513,9641.0
2021-02-08 13:50:00,265.63,265.65,265.2,265.32,6865.0,258.8513,258.8708,258.4323,258.5492,6865.0
2021-02-08 14:00:00,265.34,265.52,265.32,265.47,7874.0,258.5687,258.7441,258.5492,258.6954,7874.0
2021-02-08 14:10:00,265.46,265.49,265.31,265.31,6844.0,258.6857,258.7149,258.5395,258.5395,6844.0
2021-02-08 14:20:00,265.31,265.48,265.29,265.4,48337.0,258.5395,258.7051,258.52,258.6272,48337.0
2021-02-08 14:30:00,265.38,265.47,265.26,265.43,11812.0,258.6077,258.6954,258.4908,258.6564,11812.0
2021-02-08 14:40:00,265.41,265.45,265.32,265.34,5583.0,258.6369,258.6759,258.5492,258.5687,5583.0
2021-02-08 14:50:00,265.37,265.61,265.37,265.59,6425.0,258.598,258.8318,258.598,258.8123,6425.0
2021-02-08 15:00:00,265.59,265.7,265.58,265.64,23230.0,258.8123,258.9195,258.8026,258.8611,23230.0
2021-02-08 15:10:00,265.63,265.74,265.63,265.68,7761.0,258.8513,258.9585,258.8513,258.9,7761.0
2021-02-08 15:20:00,265.64,265.71,265.59,265.7,11106.0,258.8611,258.9293,258.8123,258.9195,11106.0
2021-02-08 15:30:00,265.72,265.81,265.68,265.8,15389.0,258.939,259.0267,258.9,259.017,15389.0
2021-02-08 15:40:00,265.78,265.95,265.74,265.87,13118.0,258.9975,259.1632,258.9585,259.0852,13118.0
2021-02-08 15:50:00,265.82,266.5,265.82,266.48,30831.0,259.0365,259.6991,259.0365,259.6796,30831.0
2021-02-09 09:30:00,265.73,266.58,265.73,266.2,67790.0,258.9488,259.7771,258.9488,259.4068,67790.0
2021-02-09 09:40:00,266.24,266.81,266.15,266.5,18401.0,259.4458,260.0012,259.3581,259.6991,18401.0
2021-02-09 09:50:00,266.54,267.12,266.54,267.07,17886.0,259.7381,260.3033,259.7381,260.2546,17886.0
2021-02-09 10:00:00,266.92,267.23,266.91,267.14,19153.0,260.1084,260.4105,260.0987,260.3228,19153.0
2021-02-09 10:10:00,267.14,267.34,267.13,267.3,8397.0,260.3228,260.5177,260.313,260.4787,8397.0
2021-02-09 10:20:00,267.3,267.31,267.03,267.09,15559.0,260.4787,260.4884,260.2156,260.2741,15559.0
2021-02-09 10:30:00,267.07,267.41,267.07,267.35,6981.0,260.2546,260.5859,260.2546,260.5274,6981.0
2021-02-09 10:40:00,267.41,267.41,267.0,267.0,16680.0,260.5859,260.5859,260.1864,260.1864,16680.0
2021-02-09 10:50:00,267.03,267.09,266.89,266.97,27601.0,260.2156,260.2741,260.0792,260.1571,27601.0
2021-02-09 11:00:00,266.85,266.92,266.72,266.72,6558.0,260.0402,260.1084,259.9135,259.9135,6558.0
2021-02-09 11:10:00,266.58,266.59,266.26,266.36,8729.0,259.7771,259.7868,259.4652,259.5627,8729.0
2021-02-09 11:20:00,266.32,266.57,266.32,266.43,6306.0,259.5237,259.7673,259.5237,259.6309,6306.0
2021-02-09 11:30:00,266.38,266.79,266.37,266.71,7927.0,259.5822,259.9817,259.5724,259.9038,7927.0
2021-02-09 11:40:00,266.75,266.91,266.75,266.9,3285.0,259.9427,260.0987,259.9427,260.0889,3285.0
2021-02-09 11:50:00,266.88,266.92,266.7,266.7,7779.0,260.0694,260.1084,259.894,259.894,7779.0
2021-02-09 12:00:00,266.67,266.83,266.56,266.82,4427.0,259.8648,260.0207,259.7576,260.011,4427.0
2021-02-09 12:10:00,266.85,266.95,266.74,266.84,9371.0,260.0402,260.1376,259.933,260.0304,9371.0
2021-02-09 12:20:00,266.82,266.87,266.77,266.79,16840.0,260.011,260.0597,259.9622,259.9817,16840.0
2021-02-09 12:30:00,266.8,266.87,266.77,266.81,4836.0,259.9915,260.0597,259.9622,260.0012,4836.0
2021-02-09 12:40:00,266.87,266.87,266.74,266.83,7778.0,260.0597,260.0597,259.933,260.0207,7778.0
2021-02-09 12:50:00,266.85,266.99,266.83,266.97,5756.0,260.0402,260.1766,260.0207,260.1571,5756.0
2021-02-09 13:00:00,266.83,266.86,266.75,266.75,4401.0,260.0207,260.0499,259.9427,259.9427,4401.0
2021-02-09 13:10:00,266.81,266.84,266.66,266.73,9330.0,260.0012,260.0304,259.855,259.9233,9330.0
2021-02-09 13:20:00,266.74,266.74,266.54,266.54,6896.0,259.933,259.933,259.7381,259.7381,6896.0
2021-02-09 13:30:00,266.55,266.73,266.53,266.7,8888.0,259.7478,259.9233,259.7284,259.894,8888.0
2021-02-09 13:40:00,266.65,266.74,266.45,266.5,9214.0,259.8453,259.933,259.6504,259.6991,9214.0
2021-02-09 13:50:00,266.45,266.66,266.44,266.59,11727.0,259.6504,259.855,259.6407,259.7868,11727.0
2021-02-09 14:00:00,266.68,266.8,266.65,266.8,5067.0,259.8745,259.9915,259.8453,259.9915,5067.0
2021-02-09 14:10:00,266.8,266.8,266.7,266.79,13383.0,259.9915,259.9915,259.894,259.9817,13383.0
2021-02-09 14:20:00,266.81,266.88,266.76,266.88,12923.0,260.0012,260.0694,259.9525,260.0694,12923.0
2021-02-09 14:30:00,266.89,266.95,266.85,266.95,8759.0,260.0792,260.1376,260.0402,260.1376,8759.0
2021-02-09 14:40:00,266.96,266.98,266.87,266.96,12234.0,260.1474,260.1669,260.0597,260.1474,12234.0
2021-02-09 14:50:00,266.93,267.07,266.9,267.02,13022.0,260.1181,260.2546,260.0889,260.2058,13022.0
2021-02-09 15:00:00,267.03,267.05,266.94,266.97,19867.0,260.2156,260.2351,260.1279,260.1571,19867.0
2021-02-09 15:10:00,266.97,267.01,266.87,266.99,34985.0,260.1571,260.1961,260.0597,260.1766,34985.0
2021-02-09 15:20:00,266.96,266.98,266.68,266.68,28077.0,260.1474,260.1669,259.8745,259.8745,28077.0
2021-02-09 15:30:00,266.69,266.94,266.69,266.93,10496.0,259.8843,260.1279,259.8843,260.1181,10496.0
2021-02-09 15:40:00,266.96,267.03,266.8,266.83,15933.0,260.1474,260.2156,259.9915,260.0207,15933.0
2021-02-09 15:50:00,266.68,266.7,266.2,266.35,16436.0,259.8745,259.894,259.4068,259.5529,16436.0
2021-02-10 09:30:00,268.0,268.22,267.61,267.81,45250.0,261.1608,261.3752,260.7808,260.9757,45250.0
2021-02-10 09:40:00,267.73,267.86,267.49,267.76,8822.0,260.8977,261.0244,260.6639,260.927,8822.0
2021-02-10 09:50:00,267.58,267.62,267.4,267.58,6737.0,260.7516,260.7905,260.5762,260.7516,6737.0
2021-02-10 10:00:00,267.59,267.87,267.59,267.59,10959.0,260.7613,261.0342,260.7613,260.7613,10959.0
2021-02-10 10:10:00,267.6,267.61,266.89,266.94,12232.0,260.771,260.7808,260.0792,260.1279,12232.0
2021-02-10 10:20:00,266.6,266.6,264.93,265.66,16983.0,259.7966,259.7966,258.1692,258.8806,16983.0
2021-02-10 10:30:00,265.28,265.71,265.0,265.36,7010.0,258.5103,258.9293,258.2374,258.5882,7010.0
2021-02-10 10:40:00,265.53,265.53,264.07,264.36,31344.0,258.7539,258.7539,257.3311,257.6137,31344.0
2021-02-10 10:50:00,264.45,265.58,264.45,265.53,15848.0,257.7014,258.8026,257.7014,258.7539,15848.0
2021-02-10 11:00:00,265.47,265.68,264.9,265.26,5093.0,258.6954,258.9,258.14,258.4908,5093.0
2021-02-10 11:10:00,265.57,265.9,265.49,265.63,9337.0,258.7929,259.1144,258.7149,258.8513,9337.0
2021-02-10 11:20:00,265.81,265.83,265.27,265.27,6673.0,259.0267,259.0462,258.5005,258.5005,6673.0
2021-02-10 11:30:00,265.31,265.68,264.98,265.55,18380.0,258.5395,258.9,258.2179,258.7734,18380.0
2021-02-10 11:40:00,265.6,265.62,265.43,265.59,4692.0,258.8221,258.8416,258.6564,258.8123,4692.0
2021-02-10 11:50:00,265.66,266.02,265.53,265.69,8303.0,258.8806,259.2314,258.7539,258.9098,8303.0
2021-02-10 12:00:00,265.54,265.55,265.09,265.17,12958.0,258.7636,258.7734,258.3251,258.4031,12958.0
2021-02-10 12:10:00,265.29,265.65,265.25,265.56,7034.0,258.52,258.8708,258.481,258.7831,7034.0
2021-02-10 12:20:00,265.51,265.66,265.08,265.65,9353.0,258.7344,258.8806,258.3154,258.8708,9353.0
2021-02-10 12:30:00,265.58,265.69,265.4,265.44,5784.0,258.8026,258.9098,258.6272,258.6662,5784.0
2021-02-10 12:40:00,265.49,265.7,265.48,265.67,3179.0,258.7149,258.9195,258.7051,258.8903,3179.0
2021-02-10 12:50:00,265.71,265.92,265.71,265.74,7882.0,258.9293,259.1339,258.9293,258.9585,7882.0
2021-02-10 13:00:00,265.75,265.91,265.7,265.81,5363.0,258.9683,259.1242,258.9195,259.0267,5363.0
2021-02-10 13:10:00,265.81,265.93,265.73,265.93,6830.0,259.0267,259.1437,258.9488,259.1437,6830.0
2021-02-10 13:20:00,265.89,266.04,265.87,266.04,7645.0,259.1047,259.2509,259.0852,259.2509,7645.0
2021-02-10 13:30:00,265.99,266.1,265.96,265.97,11813.0,259.2021,259.3093,259.1729,259.1826,11813.0
2021-02-10 13:40:00,266.04,266.05,265.74,265.75,16121.0,259.2509,259.2606,258.9585,258.9683,16121.0
2021-02-10 13:50:00,265.67,265.86,265.64,265.78,8755.0,258.8903,259.0755,258.8611,258.9975,8755.0
2021-02-10 14:00:00,265.83,265.97,265.74,265.85,21997.0,259.0462,259.1826,258.9585,259.0657,21997.0
2021-02-10 14:10:00,265.84,265.96,265.75,265.9,10619.0,259.056,259.1729,258.9683,259.1144,10619.0
2021-02-10 14:20:00,265.92,266.41,265.81,266.41,11931.0,259.1339,259.6114,259.0267,259.6114,11931.0
2021-02-10 14:30:00,266.45,266.79,266.39,266.67,11989.0,259.6504,259.9817,259.5919,259.8648,11989.0
2021-02-10 14:40:00,266.74,266.85,266.7,266.81,11108.0,259.933,260.0402,259.894,260.0012,11108.0
2021-02-10 14:50:00,266.82,266.83,266.58,266.75,11635.0,260.011,260.0207,259.7771,259.9427,11635.0
2021-02-10 15:00:00,266.85,266.95,266.76,266.77,16548.0,260.0402,260.1376,259.9525,259.9622,16548.0
2021-02-10 15:10:00,266.74,266.89,266.57,266.63,8120.0,259.933,260.0792,259.7673,259.8258,8120.0
2021-02-10 15:20:00,266.63,266.63,266.24,266.34,7776.0,259.8258,259.8258,259.4458,259.5432,7776.0
2021-02-10 15:30:00,266.45,266.52,265.9,265.9,10578.0,259.6504,259.7186,259.1144,259.1144,10578.0
2021-02-10 15:40:00,265.91,266.06,265.67,265.79,14749.0,259.1242,259.2703,258.8903,259.0072,14749.0
2021-02-10 15:50:00,265.78,266.12,265.7,266.08,45134.0,258.9975,259.3288,258.9195,259.2898,45134.0
2021-02-11 09:30:00,267.57,267.82,267.3,267.7,38292.0,260.7418,260.9854,260.4787,260.8685,38292.0
2021-02-11 09:40:00,267.7,267.75,267.34,267.69,18578.0,260.8685,260.9172,260.5177,260.8588,18578.0
2021-02-11 09:50:00,267.55,267.55,266.86,267.23,12745.0,260.7223,260.7223,260.0499,260.4105,12745.0
2021-02-11 10:00:00,266.81,267.29,266.81,267.07,7150.0,260.0012,260.469,260.0012,260.2546,7150.0
2021-02-11 10:10:00,267.16,267.32,266.94,267.3,11463.0,260.3423,260.4982,260.1279,260.4787,11463.0
2021-02-11 10:20:00,267.28,267.49,267.15,267.19,3677.0,260.4592,260.6639,260.3325,260.3715,3677.0
2021-02-11 10:30:00,267.21,267.41,266.95,267.34,12183.0,260.391,260.5859,260.1376,260.5177,12183.0
2021-02-11 10:40:00,267.37,267.81,267.37,267.71,7341.0,260.5469,260.9757,260.5469,260.8782,7341.0
2021-02-11 10:50:00,267.8,267.9,267.17,267.27,8135.0,260.9659,261.0634,260.352,260.4495,8135.0
2021-02-11 11:00:00,267.19,267.52,267.19,267.31,5948.0,260.3715,260.6931,260.3715,260.4884,5948.0
2021-02-11 11:10:00,267.35,267.52,267.19,267.37,7419.0,260.5274,260.6931,260.3715,260.5469,7419.0
2021-02-11 11:20:00,267.41,267.6,267.37,267.46,9226.0,260.5859,260.771,260.5469,260.6346,9226.0
2021-02-11 11:30:00,267.52,267.84,267.52,267.81,8681.0,260.6931,261.0049,260.6931,260.9757,8681.0
2021-02-11 11:40:00,267.81,267.85,267.68,267.75,6579.0,260.9757,261.0147,260.849,260.9172,6579.0
2021-02-11 11:50:00,267.75,267.78,267.35,267.36,10186.0,260.9172,260.9465,260.5274,260.5372,10186.0
2021-02-11 12:00:00,267.5,267.65,267.35,267.39,4441.0,260.6736,260.8198,260.5274,260.5664,4441.0
2021-02-11 12:10:00,267.34,267.53,266.63,266.63,5696.0,260.5177,260.7028,259.8258,259.8258,5696.0
2021-02-11 12:20:00,266.63,266.83,266.07,266.07,13905.0,259.8258,260.0207,259.2801,259.2801,13905.0
2021-02-11 12:30:00,266.09,266.65,266.03,266.55,12672.0,259.2996,259.8453,259.2411,259.7478,12672.0
2021-02-11 12:40:00,266.51,266.51,265.63,266.31,19441.0,259.7089,259.7089,258.8513,259.514,19441.0
2021-02-11 12:50:00,266.27,266.6,266.04,266.6,31800.0,259.475,259.7966,259.2509,259.7966,31800.0
2021-02-11 13:00:00,266.5,266.63,266.3,266.33,6982.0,259.6991,259.8258,259.5042,259.5335,6982.0
2021-02-11 13:10:00,266.27,266.81,266.22,266.73,6210.0,259.475,260.0012,259.4263,259.9233,6210.0
2021-02-11 13:20:00,266.74,266.97,266.72,266.93,14229.0,259.933,260.1571,259.9135,260.1181,14229.0
2021-02-11 13:30:00,266.94,267.14,266.81,267.1,12919.0,260.1279,260.3228,260.0012,260.2838,12919.0
2021-02-11 13:40:00,267.11,267.17,266.74,266.9,11204.0,260.2936,260.352,259.933,260.0889,11204.0
2021-02-11 13:50:00,266.96,267.04,266.76,266.79,10046.0,260.1474,260.2253,259.9525,259.9817,10046.0
2021-02-11 14:00:00,266.68,266.68,266.24,266.43,13870.0,259.8745,259.8745,259.4458,259.6309,13870.0
2021-02-11 14:10:00,266.39,266.43,266.13,266.4,22047.0,259.5919,259.6309,259.3386,259.6017,22047.0
2021-02-11 14:20:00,266.44,266.45,265.93,266.43,13592.0,259.6407,259.6504,259.1437,259.6309,13592.0
2021-02-11 14:30:00,266.36,266.54,266.19,266.24,7833.0,259.5627,259.7381,259.397,259.4458,7833.0
2021-02-11 14:40:00,266.26,266.66,266.21,266.66,5048.0,259.4652,259.855,259.4165,259.855,5048.0
2021-02-11 14:50:00,266.59,266.76,266.56,266.75,13261.0,259.7868,259.9525,259.7576,259.9427,13261.0
2021-02-11 15:00:00,266.75,266.93,266.68,266.89,8748.0,259.9427,260.1181,259.8745,260.0792,8748.0
2021-02-11 15:10:00,266.88,267.16,266.87,266.97,8611.0,260.0694,260.3423,260.0597,260.1571,8611.0
2021-02-11 15:20:00,267.0,267.18,266.98,267.04,12543.0,260.1864,260.3618,260.1669,260.2253,12543.0
2021-02-11 15:30:00,267.03,267.08,266.84,266.84,17243.0,260.2156,260.2643,260.0304,260.0304,17243.0
2021-02-11 15:40:00,266.83,267.29,266.77,267.09,23911.0,260.0207,260.469,259.9622,260.2741,23911.0
2021-02-11 15:50:00,267.07,267.55,266.96,267.49,19272.0,260.2546,260.7223,260.1474,260.6639,19272.0
2021-02-12 09:30:00,266.92,266.99,266.21,266.74,38134.0,260.1084,260.1766,259.4165,259.933,38134.0
2021-02-12 09:40:00,266.76,267.03,266.73,266.86,10881.0,259.9525,260.2156,259.9233,260.0499,10881.0
2021-02-12 09:50:00,266.96,266.97,266.68,266.81,10695.0,260.1474,260.1571,259.8745,260.0012,10695.0
2021-02-12 10:00:00,266.85,267.13,266.85,266.98,6705.0,260.0402,260.313,260.0402,260.1669,6705.0
2021-02-12 10:10:00,267.03,267.09,266.58,266.73,8958.0,260.2156,260.2741,259.7771,259.9233,8958.0
2021-02-12 10:20:00,266.67,266.93,266.62,266.73,19360.0,259.8648,260.1181,259.8161,259.9233,19360.0
2021-02-12 10:30:00,266.76,267.19,266.4,267.16,5538.0,259.9525,260.3715,259.6017,260.3423,5538.0
2021-02-12 10:40:00,267.18,267.49,267.16,267.49,10623.0,260.3618,260.6639,260.3423,260.6639,10623.0
2021-02-12 10:50:00,267.49,267.63,267.4,267.49,15874.0,260.6639,260.8003,260.5762,260.6639,15874.0
2021-02-12 11:00:00,267.52,267.69,267.44,267.5,10448.0,260.6931,260.8588,260.6151,260.6736,10448.0
2021-02-12 11:10:00,267.49,267.82,267.49,267.77,8825.0,260.6639,260.9854,260.6639,260.9367,8825.0
2021-02-12 11:20:00,267.72,267.88,267.63,267.88,39120.0,260.888,261.0439,260.8003,261.0439,39120.0
2021-02-12 11:30:00,267.97,268.04,267.73,267.81,13373.0,261.1316,261.1998,260.8977,260.9757,13373.0
2021-02-12 11:40:00,267.83,267.83,267.57,267.75,3078.0,260.9952,260.9952,260.7418,260.9172,3078.0
2021-02-12 11:50:00,267.72,267.77,267.65,267.7,3705.0,260.888,260.9367,260.8198,260.8685,3705.0
2021-02-12 12:00:00,267.72,267.93,267.69,267.85,10853.0,260.888,261.0926,260.8588,261.0147,10853.0
2021-02-12 12:10:00,267.82,267.83,267.71,267.71,3148.0,260.9854,260.9952,260.8782,260.8782,3148.0
2021-02-12 12:20:00,267.71,267.75,267.65,267.67,6208.0,260.8782,260.9172,260.8198,260.8393,6208.0
2021-02-12 12:30:00,267.56,267.61,267.52,267.57,4865.0,260.7321,260.7808,260.6931,260.7418,4865.0
2021-02-12 12:40:00,267.5,267.75,267.47,267.72,4122.0,260.6736,260.9172,260.6444,260.888,4122.0
2021-02-12 12:50:00,267.75,267.78,267.62,267.72,8324.0,260.9172,260.9465,260.7905,260.888,8324.0
2021-02-12 13:00:00,267.68,267.78,267.67,267.71,6423.0,260.849,260.9465,260.8393,260.8782,6423.0
2021-02-12 13:10:00,267.62,267.69,267.3,267.41,10794.0,260.7905,260.8588,260.4787,260.5859,10794.0
2021-02-12 13:20:00,267.18,267.49,267.18,267.47,7069.0,260.3618,260.6639,260.3618,260.6444,7069.0
2021-02-12 13:30:00,267.51,267.73,267.51,267.67,8438.0,260.6833,260.8977,260.6833,260.8393,8438.0
2021-02-12 13:40:00,267.67,267.69,267.55,267.58,4336.0,260.8393,260.8588,260.7223,260.7516,4336.0
2021-02-12 13:50:00,267.55,267.59,267.33,267.45,6265.0,260.7223,260.7613,260.5079,260.6249,6265.0
2021-02-12 14:00:00,267.47,267.49,267.25,267.49,173722.0,260.6444,260.6639,260.43,260.6639,173722.0
2021-02-12 14:10:00,267.49,267.56,267.35,267.49,10454.0,260.6639,260.7321,260.5274,260.6639,10454.0
2021-02-12 14:20:00,267.59,267.65,267.53,267.6,12307.0,260.7613,260.8198,260.7028,260.771,12307.0
2021-02-12 14:30:00,267.58,267.59,267.39,267.48,4684.0,260.7516,260.7613,260.5664,260.6541,4684.0
2021-02-12 14:40:00,267.49,267.81,267.41,267.81,9013.0,260.6639,260.9757,260.5859,260.9757,9013.0
2021-02-12 14:50:00,267.8,267.87,267.76,267.83,15683.0,260.9659,261.0342,260.927,260.9952,15683.0
2021-02-12 15:00:00,267.81,267.83,267.69,267.73,8005.0,260.9757,260.9952,260.8588,260.8977,8005.0
2021-02-12 15:10:00,267.76,267.81,267.69,267.76,3691.0,260.927,260.9757,260.8588,260.927,3691.0
2021-02-12 15:20:00,267.68,267.88,267.65,267.88,7710.0,260.849,261.0439,260.8198,261.0439,7710.0
2021-02-12 15:30:00,267.9,268.24,267.88,268.23,17608.0,261.0634,261.3947,261.0439,261.385,17608.0
2021-02-12 15:40:00,268.26,268.38,268.2,268.38,19519.0,261.4142,261.5311,261.3557,261.5311,19519.0
2021-02-12 15:50:00,268.51,268.99,268.48,268.94,20036.0,261.6578,262.1256,261.6286,262.0769,20036.0
2021-02-16 09:30:00,269.58,269.9,269.13,269.35,117721.0,262.7005,263.0124,262.262,262.4764,117721.0
2021-02-16 09:40:00,269.41,269.83,269.1,269.55,9125.0,262.5349,262.9441,262.2328,262.6713,9125.0
2021-02-16 09:50:00,269.63,269.69,269.46,269.57,11120.0,262.7492,262.8077,262.5836,262.6908,11120.0
2021-02-16 10:00:00,269.44,269.63,269.26,269.48,9447.0,262.5641,262.7492,262.3887,262.6031,9447.0
2021-02-16 10:10:00,269.4,269.45,268.9,269.32,21713.0,262.5251,262.5738,262.0379,262.4472,21713.0
2021-02-16 10:20:00,269.36,269.68,269.34,269.68,12286.0,262.4861,262.798,262.4666,262.798,12286.0
2021-02-16 10:30:00,269.65,269.86,269.65,269.82,13335.0,262.7687,262.9734,262.7687,262.9344,13335.0
2021-02-16 10:40:00,269.74,269.85,269.27,269.31,11770.0,262.8564,262.9636,262.3984,262.4374,11770.0
2021-02-16 10:50:00,269.38,269.38,268.75,269.06,17477.0,262.5056,262.5056,261.8917,262.1938,17477.0
2021-02-16 11:00:00,268.99,269.12,268.57,268.61,12600.0,262.1256,262.2523,261.7163,261.7553,12600.0
2021-02-16 11:10:00,268.76,268.93,268.67,268.83,9673.0,261.9014,262.0671,261.8137,261.9697,9673.0
2021-02-16 11:20:00,268.75,268.82,268.15,268.22,17706.0,261.8917,261.9599,261.307,261.3752,17706.0
2021-02-16 11:30:00,268.15,268.61,267.94,268.5,7294.0,261.307,261.7553,261.1024,261.6481,7294.0
2021-02-16 11:40:00,268.51,268.56,267.91,267.91,11119.0,261.6578,261.7066,261.0731,261.0731,11119.0
2021-02-16 11:50:00,267.89,267.93,267.6,267.63,15777.0,261.0536,261.0926,260.771,260.8003,15777.0
2021-02-16 12:00:00,267.58,268.04,267.18,267.18,10096.0,260.7516,261.1998,260.3618,260.3618,10096.0
2021-02-16 12:10:00,267.08,267.83,267.07,267.69,8875.0,260.2643,260.9952,260.2546,260.8588,8875.0
2021-02-16 12:20:00,267.69,268.25,267.69,268.24,5570.0,260.8588,261.4045,260.8588,261.3947,5570.0
2021-02-16 12:30:00,268.21,268.24,268.06,268.1,7228.0,261.3655,261.3947,261.2193,261.2583,7228.0
2021-02-16 12:40:00,267.92,268.08,267.86,267.88,9120.0,261.0829,261.2388,261.0244,261.0439,9120.0
2021-02-16 12:50:00,267.91,268.4,267.88,268.4,8704.0,261.0731,261.5506,261.0439,261.5506,8704.0
2021-02-16 13:00:00,268.35,268.55,268.35,268.45,4714.0,261.5019,261.6968,261.5019,261.5994,4714.0
2021-02-16 13:10:00,268.43,268.6,268.4,268.43,10903.0,261.5799,261.7455,261.5506,261.5799,10903.0
2021-02-16 13:20:00,268.37,268.55,268.35,268.44,5284.0,261.5214,261.6968,261.5019,261.5896,5284.0
2021-02-16 13:30:00,268.46,268.58,268.36,268.38,21657.0,261.6091,261.726,261.5117,261.5311,21657.0
2021-02-16 13:40:00,268.45,268.45,268.14,268.23,12351.0,261.5994,261.5994,261.2973,261.385,12351.0
2021-02-16 13:50:00,268.24,268.24,267.94,267.96,9663.0,261.3947,261.3947,261.1024,261.1219,9663.0
2021-02-16 14:00:00,267.96,268.27,267.95,268.2,5303.0,261.1219,261.424,261.1121,261.3557,5303.0
2021-02-16 14:10:00,268.2,268.48,268.17,268.48,11462.0,261.3557,261.6286,261.3265,261.6286,11462.0
2021-02-16 14:20:00,268.47,268.53,268.38,268.53,16847.0,261.6188,261.6773,261.5311,261.6773,16847.0
2021-02-16 14:30:00,268.53,268.61,268.45,268.5,11430.0,261.6773,261.7553,261.5994,261.6481,11430.0
2021-02-16 14:40:00,268.49,268.5,268.24,268.36,14537.0,261.6383,261.6481,261.3947,261.5117,14537.0
2021-02-16 14:50:00,268.36,268.39,267.98,268.2,7577.0,261.5117,261.5409,261.1414,261.3557,7577.0
2021-02-16 15:00:00,268.19,268.37,267.9,268.26,16076.0,261.346,261.5214,261.0634,261.4142,16076.0
2021-02-16 15:10:00,268.22,268.24,267.91,267.96,47467.0,261.3752,261.3947,261.0731,261.1219,47467.0
2021-02-16 15:20:00,268.0,268.26,268.0,268.11,8225.0,261.1608,261.4142,261.1608,261.268,8225.0
2021-02-16 15:30:00,267.96,268.21,267.83,267.86,14266.0,261.1219,261.3655,260.9952,261.0244,14266.0
2021-02-16 15:40:00,267.97,268.07,267.84,267.87,11631.0,261.1316,261.2291,261.0049,261.0342,11631.0
2021-02-16 15:50:00,267.99,268.05,267.6,267.9,17814.0,261.1511,261.2096,260.771,261.0634,17814.0
2021-02-17 09:30:00,265.7,266.0,265.09,265.57,51695.0,258.9195,259.2119,258.3251,258.7929,51695.0
2021-02-17 09:40:00,265.8,266.24,265.62,266.18,12045.0,259.017,259.4458,258.8416,259.3873,12045.0
2021-02-17 09:50:00,266.46,266.63,266.26,266.26,10118.0,259.6601,259.8258,259.4652,259.4652,10118.0
2021-02-17 10:00:00,266.2,266.39,265.71,266.19,17938.0,259.4068,259.5919,258.9293,259.397,17938.0
2021-02-17 10:10:00,266.16,266.36,265.55,265.69,18967.0,259.3678,259.5627,258.7734,258.9098,18967.0
2021-02-17 10:20:00,265.86,265.86,265.07,265.33,17496.0,259.0755,259.0755,258.3056,258.559,17496.0
2021-02-17 10:30:00,265.15,265.46,264.85,265.13,18857.0,258.3836,258.6857,258.0912,258.3641,18857.0
2021-02-17 10:40:00,265.15,265.75,264.95,265.75,5451.0,258.3836,258.9683,258.1887,258.9683,5451.0
2021-02-17 10:50:00,265.7,266.14,265.69,266.14,7319.0,258.9195,259.3483,258.9098,259.3483,7319.0
2021-02-17 11:00:00,266.16,266.16,265.24,265.39,11616.0,259.3678,259.3678,258.4713,258.6174,11616.0
2021-02-17 11:10:00,265.36,265.36,264.47,264.49,33224.0,258.5882,258.5882,257.7209,257.7404,33224.0
2021-02-17 11:20:00,264.5,264.93,264.36,264.87,17650.0,257.7502,258.1692,257.6137,258.1107,17650.0
2021-02-17 11:30:00,264.6,264.96,264.24,264.25,22340.0,257.8476,258.1984,257.4968,257.5065,22340.0
2021-02-17 11:40:00,264.3,264.9,264.27,264.9,7444.0,257.5553,258.14,257.526,258.14,7444.0
2021-02-17 11:50:00,264.77,265.18,264.72,265.14,6246.0,258.0133,258.4128,257.9645,258.3738,6246.0
2021-02-17 12:00:00,265.19,265.42,265.13,265.4,8878.0,258.4225,258.6467,258.3641,258.6272,8878.0
2021-02-17 12:10:00,265.42,265.42,265.17,265.18,14935.0,258.6467,258.6467,258.4031,258.4128,14935.0
2021-02-17 12:20:00,265.08,265.51,265.08,265.51,13009.0,258.3154,258.7344,258.3154,258.7344,13009.0
2021-02-17 12:30:00,265.6,265.74,265.46,265.74,8918.0,258.8221,258.9585,258.6857,258.9585,8918.0
2021-02-17 12:40:00,265.8,266.0,265.69,266.0,5473.0,259.017,259.2119,258.9098,259.2119,5473.0
2021-02-17 12:50:00,266.02,266.02,265.75,265.79,7408.0,259.2314,259.2314,258.9683,259.0072,7408.0
2021-02-17 13:00:00,265.83,266.28,265.77,266.26,6793.0,259.0462,259.4847,258.9877,259.4652,6793.0
2021-02-17 13:10:00,266.25,266.26,266.11,266.13,14117.0,259.4555,259.4652,259.3191,259.3386,14117.0
2021-02-17 13:20:00,266.13,266.32,265.88,266.32,12421.0,259.3386,259.5237,259.0949,259.5237,12421.0
2021-02-17 13:30:00,266.27,266.27,266.07,266.16,4686.0,259.475,259.475,259.2801,259.3678,4686.0
2021-02-17 13:40:00,266.15,266.33,266.06,266.06,10114.0,259.3581,259.5335,259.2703,259.2703,10114.0
2021-02-17 13:50:00,266.11,266.44,266.09,266.18,12160.0,259.3191,259.6407,259.2996,259.3873,12160.0
2021-02-17 14:00:00,266.35,266.73,266.24,266.73,10366.0,259.5529,259.9233,259.4458,259.9233,10366.0
2021-02-17 14:10:00,266.65,266.68,266.43,266.48,18158.0,259.8453,259.8745,259.6309,259.6796,18158.0
2021-02-17 14:20:00,266.5,266.52,265.98,265.99,11741.0,259.6991,259.7186,259.1924,259.2021,11741.0
2021-02-17 14:30:00,266.03,266.21,266.01,266.19,7818.0,259.2411,259.4165,259.2216,259.397,7818.0
2021-02-17 14:40:00,266.23,266.33,266.01,266.2,17539.0,259.436,259.5335,259.2216,259.4068,17539.0
2021-02-17 14:50:00,266.24,266.31,266.09,266.28,36291.0,259.4458,259.514,259.2996,259.4847,36291.0
2021-02-17 15:00:00,266.15,266.47,266.15,266.43,16444.0,259.3581,259.6699,259.3581,259.6309,16444.0
2021-02-17 15:10:00,266.45,266.51,266.36,266.46,12734.0,259.6504,259.7089,259.5627,259.6601,12734.0
2021-02-17 15:20:00,266.47,266.76,266.47,266.67,10965.0,259.6699,259.9525,259.6699,259.8648,10965.0
2021-02-17 15:30:00,266.69,266.91,266.58,266.82,6411.0,259.8843,260.0987,259.7771,260.011,6411.0
2021-02-17 15:40:00,266.9,266.99,266.78,266.98,15730.0,260.0889,260.1766,259.972,260.1669,15730.0
2021-02-17 15:50:00,267.09,267.09,266.8,266.92,21120.0,260.2741,260.2741,259.9915,260.1084,21120.0
2021-02-18 09:30:00,264.49,264.99,264.07,264.5,63107.0,257.7404,258.2277,257.3311,257.7502,63107.0
2021-02-18 09:40:00,264.28,265.0,264.25,264.87,7657.0,257.5358,258.2374,257.5065,258.1107,7657.0
2021-02-18 09:50:00,264.77,265.13,264.5,264.9,12979.0,258.0133,258.3641,257.7502,258.14,12979.0
2021-02-18 10:00:00,264.85,264.86,263.74,263.84,25834.0,258.0912,258.101,257.0096,257.107,25834.0
2021-02-18 10:10:00,263.88,264.21,263.59,263.65,9379.0,257.146,257.4676,256.8634,256.9218,9379.0
2021-02-18 10:20:00,263.69,263.69,263.21,263.46,14951.0,256.9608,256.9608,256.4931,256.7367,14951.0
2021-02-18 10:30:00,263.61,263.95,263.17,263.86,4258.0,256.8829,257.2142,256.4541,257.1265,4258.0
2021-02-18 10:40:00,263.73,264.2,263.72,264.18,3602.0,256.9998,257.4578,256.9901,257.4383,3602.0
2021-02-18 10:50:00,264.11,264.47,264.11,264.26,19131.0,257.3701,257.7209,257.3701,257.5163,19131.0
2021-02-18 11:00:00,264.44,264.49,264.06,264.16,6516.0,257.6917,257.7404,257.3214,257.4188,6516.0
2021-02-18 11:10:00,264.31,265.07,264.08,264.85,6238.0,257.565,258.3056,257.3409,258.0912,6238.0
2021-02-18 11:20:00,264.98,265.04,264.68,264.68,20210.0,258.2179,258.2764,257.9256,257.9256,20210.0
2021-02-18 11:30:00,264.61,264.81,264.26,264.27,7867.0,257.8574,258.0522,257.5163,257.526,7867.0
2021-02-18 11:40:00,264.34,264.37,264.17,264.17,3289.0,257.5942,257.6235,257.4286,257.4286,3289.0
2021-02-18 11:50:00,264.17,264.39,264.15,264.36,7322.0,257.4286,257.643,257.4091,257.6137,7322.0
2021-02-18 12:00:00,264.29,264.29,263.79,263.79,7411.0,257.5455,257.5455,257.0583,257.0583,7411.0
2021-02-18 12:10:00,264.01,264.45,263.92,264.45,11637.0,257.2727,257.7014,257.185,257.7014,11637.0
2021-02-18 12:20:00,264.6,264.69,264.5,264.67,5251.0,257.8476,257.9353,257.7502,257.9158,5251.0
2021-02-18 12:30:00,264.67,264.72,264.49,264.63,10745.0,257.9158,257.9645,257.7404,257.8768,10745.0
2021-02-18 12:40:00,264.63,264.84,264.6,264.71,4102.0,257.8768,258.0815,257.8476,257.9548,4102.0
2021-02-18 12:50:00,264.69,264.78,264.43,264.63,4696.0,257.9353,258.023,257.6819,257.8768,4696.0
2021-02-18 13:00:00,264.62,264.67,264.41,264.6,5371.0,257.8671,257.9158,257.6625,257.8476,5371.0
2021-02-18 13:10:00,264.66,264.96,264.45,264.96,5731.0,257.9061,258.1984,257.7014,258.1984,5731.0
2021-02-18 13:20:00,264.89,265.46,264.89,265.41,11770.0,258.1302,258.6857,258.1302,258.6369,11770.0
2021-02-18 13:30:00,265.46,265.59,265.36,265.47,8168.0,258.6857,258.8123,258.5882,258.6954,8168.0
2021-02-18 13:40:00,265.51,265.53,265.32,265.44,12282.0,258.7344,258.7539,258.5492,258.6662,12282.0
2021-02-18 13:50:00,265.5,265.55,265.39,265.39,8315.0,258.7246,258.7734,258.6174,258.6174,8315.0
2021-02-18 14:00:00,265.42,265.89,265.42,265.75,4661.0,258.6467,259.1047,258.6467,258.9683,4661.0
2021-02-18 14:10:00,265.7,265.92,265.65,265.75,9412.0,258.9195,259.1339,258.8708,258.9683,9412.0
2021-02-18 14:20:00,265.71,265.89,265.71,265.78,11569.0,258.9293,259.1047,258.9293,258.9975,11569.0
2021-02-18 14:30:00,265.78,266.0,265.78,265.91,12618.0,258.9975,259.2119,258.9975,259.1242,12618.0
2021-02-18 14:40:00,265.9,265.92,265.76,265.78,10554.0,259.1144,259.1339,258.978,258.9975,10554.0
2021-02-18 14:50:00,265.8,266.29,265.64,266.29,7520.0,259.017,259.4945,258.8611,259.4945,7520.0
2021-02-18 15:00:00,266.17,266.53,266.09,266.53,7206.0,259.3775,259.7284,259.2996,259.7284,7206.0
2021-02-18 15:10:00,266.5,266.59,266.39,266.41,10177.0,259.6991,259.7868,259.5919,259.6114,10177.0
2021-02-18 15:20:00,266.44,266.51,266.31,266.37,10872.0,259.6407,259.7089,259.514,259.5724,10872.0
2021-02-18 15:30:00,266.36,266.64,266.36,266.53,9602.0,259.5627,259.8355,259.5627,259.7284,9602.0
2021-02-18 15:40:00,266.49,266.61,266.14,266.16,8707.0,259.6894,259.8063,259.3483,259.3678,8707.0
2021-02-18 15:50:00,266.16,266.31,265.78,266.01,45800.0,259.3678,259.514,258.9975,259.2216,45800.0
2021-02-19 09:30:00,267.14,267.14,266.01,266.32,27196.0,260.3228,260.3228,259.2216,259.5237,27196.0
2021-02-19 09:40:00,266.2,266.4,265.85,265.98,15259.0,259.4068,259.6017,259.0657,259.1924,15259.0
2021-02-19 09:50:00,265.97,266.47,265.93,266.45,6379.0,259.1826,259.6699,259.1437,259.6504,6379.0
2021-02-19 10:00:00,266.56,266.56,266.27,266.27,9420.0,259.7576,259.7576,259.475,259.475,9420.0
2021-02-19 10:10:00,266.29,266.32,266.01,266.07,4642.0,259.4945,259.5237,259.2216,259.2801,4642.0
2021-02-19 10:20:00,265.99,266.39,265.87,266.29,11481.0,259.2021,259.5919,259.0852,259.4945,11481.0
2021-02-19 10:30:00,266.42,266.45,266.05,266.45,11233.0,259.6212,259.6504,259.2606,259.6504,11233.0
2021-02-19 10:40:00,266.56,266.59,266.38,266.4,9129.0,259.7576,259.7868,259.5822,259.6017,9129.0
2021-02-19 10:50:00,266.4,266.77,266.4,266.73,10914.0,259.6017,259.9622,259.6017,259.9233,10914.0
2021-02-19 11:00:00,266.65,266.92,266.64,266.88,3533.0,259.8453,260.1084,259.8355,260.0694,3533.0
2021-02-19 11:10:00,266.87,266.88,266.36,266.54,14763.0,260.0597,260.0694,259.5627,259.7381,14763.0
2021-02-19 11:20:00,266.61,266.91,266.6,266.83,20253.0,259.8063,260.0987,259.7966,260.0207,20253.0
2021-02-19 11:30:00,266.87,266.98,266.79,266.91,5484.0,260.0597,260.1669,259.9817,260.0987,5484.0
2021-02-19 11:40:00,266.9,266.95,266.59,266.6,5559.0,260.0889,260.1376,259.7868,259.7966,5559.0
2021-02-19 11:50:00,266.62,266.75,266.45,266.46,7035.0,259.8161,259.9427,259.6504,259.6601,7035.0
2021-02-19 12:00:00,266.45,266.5,266.22,266.22,3368.0,259.6504,259.6991,259.4263,259.4263,3368.0
2021-02-19 12:10:00,266.33,266.37,265.99,265.99,49935.0,259.5335,259.5724,259.2021,259.2021,49935.0
2021-02-19 12:20:00,265.95,266.05,265.59,265.64,8083.0,259.1632,259.2606,258.8123,258.8611,8083.0
2021-02-19 12:30:00,265.59,265.71,265.22,265.26,6417.0,258.8123,258.9293,258.4518,258.4908,6417.0
2021-02-19 12:40:00,265.14,265.44,265.0,265.19,8839.0,258.3738,258.6662,258.2374,258.4225,8839.0
2021-02-19 12:50:00,265.2,265.21,264.72,265.09,14633.0,258.4323,258.442,257.9645,258.3251,14633.0
2021-02-19 13:00:00,265.07,265.26,264.52,264.52,7366.0,258.3056,258.4908,257.7696,257.7696,7366.0
2021-02-19 13:10:00,264.38,264.87,264.36,264.71,16042.0,257.6332,258.1107,257.6137,257.9548,16042.0
2021-02-19 13:20:00,264.77,265.09,264.77,264.95,8576.0,258.0133,258.3251,258.0133,258.1887,8576.0
2021-02-19 13:30:00,264.94,265.14,264.78,265.14,20821.0,258.1789,258.3738,258.023,258.3738,20821.0
2021-02-19 13:40:00,265.11,265.33,265.09,265.17,9989.0,258.3446,258.559,258.3251,258.4031,9989.0
2021-02-19 13:50:00,265.07,265.24,264.94,265.17,5049.0,258.3056,258.4713,258.1789,258.4031,5049.0
2021-02-19 14:00:00,265.25,265.37,265.15,265.16,7261.0,258.481,258.598,258.3836,258.3933,7261.0
2021-02-19 14:10:00,265.19,265.3,264.96,265.22,13515.0,258.4225,258.5297,258.1984,258.4518,13515.0
2021-02-19 14:20:00,265.15,265.15,264.43,264.43,8571.0,258.3836,258.3836,257.6819,257.6819,8571.0
2021-02-19 14:30:00,264.57,264.71,264.53,264.57,34166.0,257.8184,257.9548,257.7794,257.8184,34166.0
2021-02-19 14:40:00,264.54,264.87,264.47,264.64,6592.0,257.7891,258.1107,257.7209,257.8866,6592.0
2021-02-19 14:50:00,264.67,264.99,264.56,264.99,6563.0,257.9158,258.2277,257.8086,258.2277,6563.0
2021-02-19 15:00:00,264.95,265.05,264.78,264.81,10327.0,258.1887,258.2861,258.023,258.0522,10327.0
2021-02-19 15:10:00,264.84,265.22,264.84,265.12,6653.0,258.0815,258.4518,258.0815,258.3543,6653.0
2021-02-19 15:20:00,265.09,265.1,264.81,265.0,7812.0,258.3251,258.3348,258.0522,258.2374,7812.0
2021-02-19 15:30:00,265.0,265.15,264.89,265.15,8937.0,258.2374,258.3836,258.1302,258.3836,8937.0
2021-02-19 15:40:00,265.18,265.18,264.81,264.84,11244.0,258.4128,258.4128,258.0522,258.0815,11244.0
2021-02-19 15:50:00,264.88,264.92,264.38,264.65,19286.0,258.1205,258.1594,257.6332,257.8963,19286.0
2021-02-22 09:30:00,261.9,261.94,260.87,261.6,61718.0,255.2165,255.2555,254.2128,254.9242,61718.0
2021-02-22 09:40:00,261.48,261.87,260.99,261.81,17505.0,254.8072,255.1873,254.3297,255.1288,17505.0
2021-02-22 09:50:00,261.84,262.01,261.72,261.81,8160.0,255.158,255.3237,255.0411,255.1288,8160.0
2021-02-22 10:00:00,261.75,262.07,261.4,261.57,16263.0,255.0703,255.3822,254.7293,254.8949,16263.0
2021-02-22 10:10:00,261.6,261.94,260.78,260.86,14785.0,254.9242,255.2555,254.1251,254.203,14785.0
2021-02-22 10:20:00,260.97,261.1,260.41,260.73,11754.0,254.3102,254.4369,253.7645,254.0764,11754.0
2021-02-22 10:30:00,260.68,260.73,260.11,260.22,13693.0,254.0276,254.0764,253.4722,253.5794,13693.0
2021-02-22 10:40:00,260.27,260.65,260.16,260.63,9026.0,253.6281,253.9984,253.5209,253.9789,9026.0
2021-02-22 10:50:00,260.3,260.31,259.65,259.66,14573.0,253.6573,253.6671,253.0239,253.0337,14573.0
2021-02-22 11:00:00,259.83,259.95,259.48,259.6,31129.0,253.1993,253.3163,252.8583,252.9752,31129.0
2021-02-22 11:10:00,259.61,260.28,259.48,260.28,19838.0,252.9849,253.6378,252.8583,253.6378,19838.0
2021-02-22 11:20:00,260.25,260.55,260.25,260.33,8722.0,253.6086,253.901,253.6086,253.6866,8722.0
2021-02-22 11:30:00,260.28,260.62,260.08,260.5,11863.0,253.6378,253.9692,253.443,253.8522,11863.0
2021-02-22 11:40:00,260.48,260.58,260.02,260.03,7322.0,253.8327,253.9302,253.3845,253.3942,7322.0
2021-02-22 11:50:00,260.34,260.45,259.99,260.23,7355.0,253.6963,253.8035,253.3553,253.5891,7355.0
2021-02-22 12:00:00,260.1,260.14,259.89,259.94,9499.0,253.4624,253.5014,253.2578,253.3065,9499.0
2021-02-22 12:10:00,259.87,259.98,259.66,259.91,8433.0,253.2383,253.3455,253.0337,253.2773,8433.0
2021-02-22 12:20:00,259.9,260.04,259.78,259.94,13969.0,253.2675,253.404,253.1506,253.3065,13969.0
2021-02-22 12:30:00,259.97,260.3,259.87,260.24,5776.0,253.3358,253.6573,253.2383,253.5989,5776.0
2021-02-22 12:40:00,260.25,260.49,260.22,260.41,13701.0,253.6086,253.8425,253.5794,253.7645,13701.0
2021-02-22 12:50:00,260.44,260.77,260.38,260.76,7900.0,253.7938,254.1153,253.7353,254.1056,7900.0
2021-02-22 13:00:00,260.73,260.8,260.5,260.63,9161.0,254.0764,254.1446,253.8522,253.9789,9161.0
2021-02-22 13:10:00,260.71,260.84,260.56,260.72,8172.0,254.0569,254.1836,253.9107,254.0666,8172.0
2021-02-22 13:20:00,260.71,261.17,260.7,261.17,15195.0,254.0569,254.5051,254.0471,254.5051,15195.0
2021-02-22 13:30:00,261.29,261.38,261.12,261.32,5930.0,254.6221,254.7098,254.4564,254.6513,5930.0
2021-02-22 13:40:00,261.34,261.47,261.25,261.26,7498.0,254.6708,254.7975,254.5831,254.5928,7498.0
2021-02-22 13:50:00,261.29,261.61,261.29,261.41,12881.0,254.6221,254.9339,254.6221,254.739,12881.0
2021-02-22 14:00:00,261.41,261.48,261.22,261.24,29996.0,254.739,254.8072,254.5539,254.5734,29996.0
2021-02-22 14:10:00,261.23,261.27,261.03,261.22,6771.0,254.5636,254.6026,254.3687,254.5539,6771.0
2021-02-22 14:20:00,261.17,261.2,261.08,261.08,8658.0,254.5051,254.5344,254.4174,254.4174,8658.0
2021-02-22 14:30:00,261.05,261.14,260.86,260.9,9094.0,254.3882,254.4759,254.203,254.242,9094.0
2021-02-22 14:40:00,260.84,260.89,260.72,260.75,8388.0,254.1836,254.2323,254.0666,254.0959,8388.0
2021-02-22 14:50:00,260.78,260.86,260.52,260.67,28039.0,254.1251,254.203,253.8717,254.0179,28039.0
2021-02-22 15:00:00,260.65,260.65,260.08,260.11,36946.0,253.9984,253.9984,253.443,253.4722,36946.0
2021-02-22 15:10:00,260.16,260.26,259.89,260.02,18072.0,253.5209,253.6184,253.2578,253.3845,18072.0
2021-02-22 15:20:00,260.04,260.07,259.38,259.39,21339.0,253.404,253.4332,252.7608,252.7706,21339.0
2021-02-22 15:30:00,259.39,259.71,258.93,259.07,17680.0,252.7706,253.0824,252.3223,252.4587,17680.0
2021-02-22 15:40:00,259.13,259.33,258.9,259.17,19410.0,252.5172,252.7121,252.2931,252.5562,19410.0
2021-02-22 15:50:00,259.03,259.12,258.65,258.66,31366.0,252.4197,252.5075,252.0494,252.0592,31366.0
2021-02-23 09:30:00,255.08,255.08,252.47,252.47,138878.0,248.5705,248.5705,246.0272,246.0272,138878.0
2021-02-23 09:40:00,252.42,252.45,250.64,250.66,54130.0,245.9784,246.0077,244.2439,244.2633,54130.0
2021-02-23 09:50:00,250.55,252.81,250.13,252.77,42661.0,244.1562,246.3585,243.7469,246.3195,42661.0
2021-02-23 10:00:00,252.73,254.03,252.48,254.02,42080.0,246.2805,247.5473,246.0369,247.5376,42080.0
2021-02-23 10:10:00,254.04,254.27,253.34,253.94,34447.0,247.5571,247.7812,246.875,247.4596,34447.0
2021-02-23 10:20:00,254.0,255.24,253.6,255.24,35604.0,247.5181,248.7265,247.1283,248.7265,35604.0
2021-02-23 10:30:00,255.01,255.17,254.65,255.11,28930.0,248.5023,248.6583,248.1515,248.5998,28930.0
2021-02-23 10:40:00,255.22,256.7,254.87,256.59,22846.0,248.707,250.1492,248.3659,250.042,22846.0
2021-02-23 10:50:00,256.63,256.78,256.12,256.37,23497.0,250.081,250.2272,249.584,249.8276,23497.0
2021-02-23 11:00:00,256.45,257.0,256.16,256.7,21244.0,249.9056,250.4416,249.623,250.1492,21244.0
2021-02-23 11:10:00,256.71,256.94,255.95,255.98,28972.0,250.159,250.3831,249.4183,249.4476,28972.0
2021-02-23 11:20:00,255.85,255.93,255.28,255.57,19291.0,249.3209,249.3989,248.7654,249.048,19291.0
2021-02-23 11:30:00,255.57,256.07,255.13,255.48,11566.0,249.048,249.5353,248.6193,248.9603,11566.0
2021-02-23 11:40:00,255.53,255.53,254.64,254.66,15876.0,249.0091,249.0091,248.1418,248.1613,15876.0
2021-02-23 11:50:00,254.63,255.09,254.5,254.66,32377.0,248.132,248.5803,248.0054,248.1613,32377.0
2021-02-23 12:00:00,254.6,254.6,253.81,253.9,10369.0,248.1028,248.1028,247.333,247.4207,10369.0
2021-02-23 12:10:00,253.95,254.6,253.55,254.59,16173.0,247.4694,248.1028,247.0796,248.0931,16173.0
2021-02-23 12:20:00,254.58,255.0,254.25,254.96,9147.0,248.0833,248.4926,247.7617,248.4536,9147.0
2021-02-23 12:30:00,254.92,255.16,253.79,253.85,12784.0,248.4146,248.6485,247.3135,247.3719,12784.0
2021-02-23 12:40:00,253.84,253.84,253.36,253.48,19263.0,247.3622,247.3622,246.8944,247.0114,19263.0
2021-02-23 12:50:00,253.37,254.18,253.18,253.37,8456.0,246.9042,247.6935,246.719,246.9042,8456.0
2021-02-23 13:00:00,253.32,254.43,253.32,254.41,10221.0,246.8555,247.9371,246.8555,247.9176,10221.0
2021-02-23 13:10:00,254.4,255.16,254.29,255.0,23916.0,247.9079,248.6485,247.8007,248.4926,23916.0
2021-02-23 13:20:00,254.92,255.83,254.89,255.83,15804.0,248.4146,249.3014,248.3854,249.3014,15804.0
2021-02-23 13:30:00,255.74,256.01,255.54,255.89,15777.0,249.2137,249.4768,249.0188,249.3599,15777.0
2021-02-23 13:40:00,255.87,255.93,255.21,255.31,15333.0,249.3404,249.3989,248.6972,248.7947,15333.0
2021-02-23 13:50:00,255.2,256.07,255.01,255.84,5298.0,248.6875,249.5353,248.5023,249.3112,5298.0
2021-02-23 14:00:00,255.68,256.33,255.61,256.11,13892.0,249.1552,249.7887,249.087,249.5743,13892.0
2021-02-23 14:10:00,256.12,256.22,255.88,256.12,12455.0,249.584,249.6815,249.3501,249.584,12455.0
2021-02-23 14:20:00,256.08,256.57,256.04,256.46,22554.0,249.545,250.0225,249.5061,249.9153,22554.0
2021-02-23 14:30:00,256.48,256.59,255.62,255.82,13898.0,249.9348,250.042,249.0968,249.2917,13898.0
2021-02-23 14:40:00,255.76,256.43,255.75,256.39,8308.0,249.2332,249.8861,249.2235,249.8471,8308.0
2021-02-23 14:50:00,256.45,257.22,256.43,257.22,17223.0,249.9056,250.6559,249.8861,250.6559,17223.0
2021-02-23 15:00:00,257.25,258.07,257.16,258.06,13386.0,250.6852,251.4842,250.5975,251.4745,13386.0
2021-02-23 15:10:00,258.02,258.75,257.91,258.69,68688.0,251.4355,252.1469,251.3283,252.0884,68688.0
2021-02-23 15:20:00,258.91,259.48,258.75,259.41,20810.0,252.3028,252.8583,252.1469,252.7901,20810.0
2021-02-23 15:30:00,259.49,259.56,258.97,259.12,37278.0,252.868,252.9362,252.3613,252.5075,37278.0
2021-02-23 15:40:00,259.15,259.26,258.71,259.18,21757.0,252.5367,252.6439,252.1079,252.5659,21757.0
2021-02-23 15:50:00,258.91,259.04,258.24,258.52,21352.0,252.3028,252.4295,251.6499,251.9228,21352.0
2021-02-24 09:30:00,256.52,257.36,255.56,256.75,87463.0,249.9738,250.7924,249.0383,250.1979,87463.0
2021-02-24 09:40:00,256.7,256.87,255.75,256.61,27598.0,250.1492,250.3149,249.2235,250.0615,27598.0
2021-02-24 09:50:00,256.61,256.79,255.57,255.86,27847.0,250.0615,250.2369,249.048,249.3306,27847.0
2021-02-24 10:00:00,255.91,256.06,254.64,254.94,41112.0,249.3794,249.5255,248.1418,248.4341,41112.0
2021-02-24 10:10:00,254.84,255.81,254.71,255.76,27029.0,248.3367,249.2819,248.21,249.2332,27029.0
2021-02-24 10:20:00,255.71,256.84,255.51,256.56,22992.0,249.1845,250.2856,248.9896,250.0128,22992.0
2021-02-24 10:30:00,256.68,256.9,256.07,256.41,39189.0,250.1297,250.3441,249.5353,249.8666,39189.0
2021-02-24 10:40:00,256.25,256.54,256.02,256.44,57230.0,249.7107,249.9933,249.4866,249.8958,57230.0
2021-02-24 10:50:00,256.42,257.3,256.08,257.12,59273.0,249.8764,250.7339,249.545,250.5585,59273.0
2021-02-24 11:00:00,257.17,257.52,257.0,257.47,21371.0,250.6072,250.9483,250.4416,250.8996,21371.0
2021-02-24 11:10:00,257.45,258.13,257.38,258.12,20654.0,250.8801,251.5427,250.8119,251.533,20654.0
2021-02-24 11:20:00,258.1,258.6,258.05,258.36,19780.0,251.5135,252.0007,251.4648,251.7668,19780.0
2021-02-24 11:30:00,258.36,258.52,258.22,258.41,17604.0,251.7668,251.9228,251.6304,251.8156,17604.0
2021-02-24 11:40:00,258.36,258.53,257.94,258.49,15184.0,251.7668,251.9325,251.3576,251.8935,15184.0
2021-02-24 11:50:00,258.47,258.66,258.33,258.51,16127.0,251.874,252.0592,251.7376,251.913,16127.0
2021-02-24 12:00:00,258.61,258.98,258.61,258.93,16719.0,252.0105,252.371,252.0105,252.3223,16719.0
2021-02-24 12:10:00,258.97,259.2,258.81,259.19,17675.0,252.3613,252.5854,252.2054,252.5757,17675.0
2021-02-24 12:20:00,259.09,259.39,259.04,259.3,26888.0,252.4782,252.7706,252.4295,252.6829,26888.0
2021-02-24 12:30:00,259.37,259.71,259.35,259.69,13019.0,252.7511,253.0824,252.7316,253.0629,13019.0
2021-02-24 12:40:00,259.69,259.69,259.11,259.22,13180.0,253.0629,253.0629,252.4977,252.6049,13180.0
2021-02-24 12:50:00,259.25,259.51,259.02,259.07,15998.0,252.6341,252.8875,252.41,252.4587,15998.0
2021-02-24 13:00:00,259.07,259.08,258.57,259.06,21939.0,252.4587,252.4685,251.9715,252.449,21939.0
2021-02-24 13:10:00,258.99,259.46,258.99,259.27,11441.0,252.3808,252.8388,252.3808,252.6536,11441.0
2021-02-24 13:20:00,259.27,259.63,259.13,259.54,20037.0,252.6536,253.0044,252.5172,252.9167,20037.0
2021-02-24 13:30:00,259.54,260.04,259.53,260.0,19051.0,252.9167,253.404,252.907,253.365,19051.0
2021-02-24 13:40:00,259.98,260.16,259.73,259.8,16915.0,253.3455,253.5209,253.1019,253.1701,16915.0
2021-02-24 13:50:00,259.92,260.05,259.78,260.0,16969.0,253.287,253.4137,253.1506,253.365,16969.0
2021-02-24 14:00:00,260.05,260.05,259.32,259.44,22293.0,253.4137,253.4137,252.7023,252.8193,22293.0
2021-02-24 14:10:00,259.52,259.64,259.15,259.55,19894.0,252.8972,253.0142,252.5367,252.9265,19894.0
2021-02-24 14:20:00,259.63,259.73,259.28,259.57,17998.0,253.0044,253.1019,252.6634,252.946,17998.0
2021-02-24 14:30:00,259.62,259.8,259.34,259.68,24309.0,252.9947,253.1701,252.7218,253.0532,24309.0
2021-02-24 14:40:00,259.69,259.91,259.33,259.33,25076.0,253.0629,253.2773,252.7121,252.7121,25076.0
2021-02-24 14:50:00,259.34,259.63,259.3,259.44,27400.0,252.7218,253.0044,252.6829,252.8193,27400.0
2021-02-24 15:00:00,259.51,259.67,259.35,259.55,18928.0,252.8875,253.0434,252.7316,252.9265,18928.0
2021-02-24 15:10:00,259.55,259.9,259.49,259.53,26574.0,252.9265,253.2675,252.868,252.907,26574.0
2021-02-24 15:20:00,259.54,260.16,259.5,260.15,19325.0,252.9167,253.5209,252.8778,253.5112,19325.0
2021-02-24 15:30:00,260.1,260.46,260.02,260.31,26822.0,253.4624,253.8133,253.3845,253.6671,26822.0
2021-02-24 15:40:00,260.31,260.33,259.78,260.07,43711.0,253.6671,253.6866,253.1506,253.4332,43711.0
2021-02-24 15:50:00,260.08,260.5,260.05,260.21,43774.0,253.443,253.8522,253.4137,253.5696,43774.0
2021-02-25 09:30:00,258.77,260.24,258.59,259.96,40561.0,252.1664,253.5989,251.991,253.326,40561.0
2021-02-25 09:40:00,260.02,260.03,259.49,259.49,7789.0,253.3845,253.3942,252.868,252.868,7789.0
2021-02-25 09:50:00,259.45,259.67,259.06,259.06,18946.0,252.829,253.0434,252.449,252.449,18946.0
2021-02-25 10:00:00,259.02,259.02,257.62,257.96,8002.0,252.41,252.41,251.0457,251.3771,8002.0
2021-02-25 10:10:00,257.99,258.33,257.66,258.04,12062.0,251.4063,251.7376,251.0847,251.455,12062.0
2021-02-25 10:20:00,258.16,258.84,257.78,257.92,5168.0,251.572,252.2346,251.2016,251.3381,5168.0
2021-02-25 10:30:00,257.64,257.83,257.0,257.13,10374.0,251.0652,251.2504,250.4416,250.5682,10374.0
2021-02-25 10:40:00,257.05,257.36,256.55,256.62,13287.0,250.4903,250.7924,250.003,250.0712,13287.0
2021-02-25 10:50:00,256.57,257.66,256.32,257.66,10074.0,250.0225,251.0847,249.7789,251.0847,10074.0
2021-02-25 11:00:00,257.61,258.0,257.23,257.94,11499.0,251.036,251.416,250.6657,251.3576,11499.0
2021-02-25 11:10:00,257.95,258.01,257.51,257.97,14142.0,251.3673,251.4258,250.9385,251.3868,14142.0
2021-02-25 11:20:00,257.93,258.13,256.82,257.01,9201.0,251.3478,251.5427,250.2661,250.4513,9201.0
2021-02-25 11:30:00,257.0,257.06,256.4,256.47,4279.0,250.4416,250.5,249.8569,249.9251,4279.0
2021-02-25 11:40:00,256.35,256.35,255.42,255.42,14858.0,249.8081,249.8081,248.9019,248.9019,14858.0
2021-02-25 11:50:00,255.4,256.01,254.97,255.16,18377.0,248.8824,249.4768,248.4634,248.6485,18377.0
2021-02-25 12:00:00,254.99,255.3,254.61,255.1,9540.0,248.4828,248.7849,248.1125,248.59,9540.0
2021-02-25 12:10:00,255.01,255.46,254.49,255.14,10625.0,248.5023,248.9409,247.9956,248.629,10625.0
2021-02-25 12:20:00,254.95,255.13,254.3,254.32,7397.0,248.4439,248.6193,247.8105,247.8299,7397.0
2021-02-25 12:30:00,254.28,254.39,253.71,254.39,13215.0,247.791,247.8982,247.2355,247.8982,13215.0
2021-02-25 12:40:00,254.38,254.38,253.6,253.87,9309.0,247.8884,247.8884,247.1283,247.3914,9309.0
2021-02-25 12:50:00,253.74,253.9,252.24,252.61,18576.0,247.2647,247.4207,245.803,246.1636,18576.0
2021-02-25 13:00:00,252.42,253.34,251.69,253.34,21757.0,245.9784,246.875,245.2671,246.875,21757.0
2021-02-25 13:10:00,253.48,253.97,252.99,253.96,17153.0,247.0114,247.4889,246.5339,247.4791,17153.0
2021-02-25 13:20:00,254.0,254.37,253.49,254.01,28586.0,247.5181,247.8787,247.0211,247.5279,28586.0
2021-02-25 13:30:00,253.86,254.05,253.16,253.95,12386.0,247.3817,247.5668,246.6995,247.4694,12386.0
2021-02-25 13:40:00,253.96,254.28,253.61,253.85,19975.0,247.4791,247.791,247.1381,247.3719,19975.0
2021-02-25 13:50:00,253.56,253.8,253.05,253.6,14660.0,247.0893,247.3232,246.5924,247.1283,14660.0
2021-02-25 14:00:00,253.58,254.76,253.43,254.73,16698.0,247.1088,248.2587,246.9627,248.2295,16698.0
2021-02-25 14:10:00,254.8,255.22,254.73,255.16,11808.0,248.2977,248.707,248.2295,248.6485,11808.0
2021-02-25 14:20:00,255.27,255.44,255.05,255.38,22480.0,248.7557,248.9214,248.5413,248.8629,22480.0
2021-02-25 14:30:00,255.28,255.28,254.05,254.09,33434.0,248.7654,248.7654,247.5668,247.6058,33434.0
2021-02-25 14:40:00,254.08,254.4,253.92,253.99,9744.0,247.5961,247.9079,247.4402,247.5084,9744.0
2021-02-25 14:50:00,254.08,254.23,253.5,253.51,48985.0,247.5961,247.7422,247.0309,247.0406,48985.0
2021-02-25 15:00:00,253.6,253.8,252.3,252.44,14791.0,247.1283,247.3232,245.8615,245.9979,14791.0
2021-02-25 15:10:00,252.39,253.04,252.13,252.31,74710.0,245.9492,246.5826,245.6958,245.8712,74710.0
2021-02-25 15:20:00,252.55,252.67,251.81,252.02,18320.0,246.1051,246.2221,245.384,245.5886,18320.0
2021-02-25 15:30:00,251.95,252.5,250.88,251.35,29311.0,245.5204,246.0564,244.4777,244.9357,29311.0
2021-02-25 15:40:00,251.32,253.17,251.01,253.03,32660.0,244.9065,246.7093,244.6044,246.5729,32660.0
2021-02-25 15:50:00,253.02,253.14,252.08,252.24,36616.0,246.5631,246.6801,245.6471,245.803,36616.0
2021-02-26 09:30:00,254.36,255.16,254.34,255.16,51506.0,247.8689,248.6485,247.8494,248.6485,51506.0
2021-02-26 09:40:00,255.64,255.64,254.07,254.11,15911.0,249.1163,249.1163,247.5863,247.6253,15911.0
2021-02-26 09:50:00,254.0,254.0,252.68,253.07,14135.0,247.5181,247.5181,246.2318,246.6118,14135.0
2021-02-26 10:00:00,252.81,253.38,251.97,252.02,21011.0,246.3585,246.9139,245.5399,245.5886,21011.0
2021-02-26 10:10:00,251.96,252.82,251.56,252.56,18526.0,245.5302,246.3682,245.1404,246.1149,18526.0
2021-02-26 10:20:00,252.49,252.8,250.54,250.59,20666.0,246.0466,246.3487,244.1464,244.1951,20666.0
2021-02-26 10:30:00,250.74,252.77,250.67,252.77,30015.0,244.3413,246.3195,244.2731,246.3195,30015.0
2021-02-26 10:40:00,252.56,253.83,252.46,253.65,27905.0,246.1149,247.3524,246.0174,247.177,27905.0
2021-02-26 10:50:00,253.73,254.27,253.27,254.15,16482.0,247.255,247.7812,246.8067,247.6643,16482.0
2021-02-26 11:00:00,254.33,254.87,253.79,254.58,21015.0,247.8397,248.3659,247.3135,248.0833,21015.0
2021-02-26 11:10:00,254.68,254.71,253.56,253.57,19025.0,248.1808,248.21,247.0893,247.0991,19025.0
2021-02-26 11:20:00,253.62,253.7,253.15,253.58,15943.0,247.1478,247.2258,246.6898,247.1088,15943.0
2021-02-26 11:30:00,253.59,255.26,253.59,255.26,22958.0,247.1186,248.746,247.1186,248.746,22958.0
2021-02-26 11:40:00,255.33,255.33,254.43,254.92,6097.0,248.8142,248.8142,247.9371,248.4146,6097.0
2021-02-26 11:50:00,254.77,255.2,254.69,255.07,9056.0,248.2685,248.6875,248.1905,248.5608,9056.0
2021-02-26 12:00:00,255.01,255.63,254.64,255.6,12273.0,248.5023,249.1065,248.1418,249.0773,12273.0
2021-02-26 12:10:00,255.82,256.42,255.64,256.38,10794.0,249.2917,249.8764,249.1163,249.8374,10794.0
2021-02-26 12:20:00,256.32,256.32,255.67,255.73,51033.0,249.7789,249.7789,249.1455,249.204,51033.0
2021-02-26 12:30:00,255.87,256.18,255.53,255.53,12359.0,249.3404,249.6425,249.0091,249.0091,12359.0
2021-02-26 12:40:00,255.38,255.59,255.23,255.47,7486.0,248.8629,249.0675,248.7167,248.9506,7486.0
2021-02-26 12:50:00,255.24,255.89,254.79,254.9,17993.0,248.7265,249.3599,248.288,248.3951,17993.0
2021-02-26 13:00:00,254.76,255.14,254.18,255.14,18371.0,248.2587,248.629,247.6935,248.629,18371.0
2021-02-26 13:10:00,255.1,255.23,254.83,255.2,8541.0,248.59,248.7167,248.3269,248.6875,8541.0
2021-02-26 13:20:00,255.27,255.86,255.27,255.72,19575.0,248.7557,249.3306,248.7557,249.1942,19575.0
2021-02-26 13:30:00,255.84,255.84,254.62,254.72,28937.0,249.3112,249.3112,248.1223,248.2197,28937.0
2021-02-26 13:40:00,254.66,255.22,253.9,254.17,31236.0,248.1613,248.707,247.4207,247.6838,31236.0
2021-02-26 13:50:00,254.02,254.41,253.8,254.24,8703.0,247.5376,247.9176,247.3232,247.752,8703.0
2021-02-26 14:00:00,254.04,254.51,253.52,253.77,16546.0,247.5571,248.0151,247.0504,247.294,16546.0
2021-02-26 14:10:00,253.8,254.24,253.4,253.4,11460.0,247.3232,247.752,246.9334,246.9334,11460.0
2021-02-26 14:20:00,253.35,253.97,253.31,253.95,16011.0,246.8847,247.4889,246.8457,247.4694,16011.0
2021-02-26 14:30:00,253.97,254.72,253.96,254.65,7708.0,247.4889,248.2197,247.4791,248.1515,7708.0
2021-02-26 14:40:00,254.5,254.97,254.03,254.95,11437.0,248.0054,248.4634,247.5473,248.4439,11437.0
2021-02-26 14:50:00,254.81,254.88,254.52,254.63,10813.0,248.3074,248.3757,248.0248,248.132,10813.0
2021-02-26 15:00:00,254.79,255.74,254.79,255.73,20197.0,248.288,249.2137,248.288,249.204,20197.0
2021-02-26 15:10:00,255.75,255.75,255.24,255.48,9528.0,249.2235,249.2235,248.7265,248.9603,9528.0
2021-02-26 15:20:00,255.39,255.61,254.26,254.3,14763.0,248.8726,249.087,247.7715,247.8105,14763.0
2021-02-26 15:30:00,254.19,254.48,254.09,254.48,10326.0,247.7033,247.9859,247.6058,247.9859,10326.0
2021-02-26 15:40:00,254.4,256.0,254.4,255.91,16442.0,247.9079,249.4671,247.9079,249.3794,16442.0
2021-02-26 15:50:00,255.76,255.76,252.96,252.97,35391.0,249.2332,249.2332,246.5047,246.5144,35391.0
2021-03-01 09:30:00,256.75,257.12,256.0,256.17,72167.0,250.1979,250.5585,249.4671,249.6327,72167.0
2021-03-01 09:40:00,256.24,256.86,255.98,256.0,28558.0,249.7009,250.3051,249.4476,249.4671,28558.0
2021-03-01 09:50:00,256.05,256.87,255.8,256.87,18923.0,249.5158,250.3149,249.2722,250.3149,18923.0
2021-03-01 10:00:00,256.73,257.1,256.3,256.65,18341.0,250.1784,250.539,249.7594,250.1005,18341.0
2021-03-01 10:10:00,256.75,257.35,256.55,257.35,12276.0,250.1979,250.7826,250.003,250.7826,12276.0
2021-03-01 10:20:00,257.36,257.64,257.35,257.48,18811.0,250.7924,251.0652,250.7826,250.9093,18811.0
2021-03-01 10:30:00,257.35,257.73,257.26,257.69,17257.0,250.7826,251.1529,250.6949,251.1139,17257.0
2021-03-01 10:40:00,257.78,258.06,257.78,257.88,12229.0,251.2016,251.4745,251.2016,251.2991,12229.0
2021-03-01 10:50:00,258.03,258.29,257.94,258.08,15769.0,251.4453,251.6986,251.3576,251.494,15769.0
2021-03-01 11:00:00,258.11,258.44,257.98,258.42,16045.0,251.5232,251.8448,251.3965,251.8253,16045.0
2021-03-01 11:10:00,258.41,258.61,258.41,258.61,12648.0,251.8156,252.0105,251.8156,252.0105,12648.0
2021-03-01 11:20:00,258.62,258.62,258.19,258.26,5705.0,252.0202,252.0202,251.6012,251.6694,5705.0
2021-03-01 11:30:00,258.3,258.53,258.16,258.43,3359.0,251.7084,251.9325,251.572,251.8351,3359.0
2021-03-01 11:40:00,258.57,258.9,258.56,258.85,4170.0,251.9715,252.2931,251.9617,252.2443,4170.0
2021-03-01 11:50:00,258.84,259.01,258.81,258.95,4674.0,252.2346,252.4003,252.2054,252.3418,4674.0
2021-03-01 12:00:00,259.0,259.04,258.81,258.96,7754.0,252.3905,252.4295,252.2054,252.3515,7754.0
2021-03-01 12:10:00,258.92,258.93,258.44,258.48,5255.0,252.3126,252.3223,251.8448,251.8838,5255.0
2021-03-01 12:20:00,258.68,258.8,258.65,258.7,7635.0,252.0787,252.1956,252.0494,252.0982,7635.0
2021-03-01 12:30:00,258.77,258.92,258.7,258.8,8088.0,252.1664,252.3126,252.0982,252.1956,8088.0
2021-03-01 12:40:00,258.76,259.0,258.68,259.0,8406.0,252.1566,252.3905,252.0787,252.3905,8406.0
2021-03-01 12:50:00,259.0,259.04,258.48,258.53,4184.0,252.3905,252.4295,251.8838,251.9325,4184.0
2021-03-01 13:00:00,258.64,258.64,258.43,258.43,2557.0,252.0397,252.0397,251.8351,251.8351,2557.0
2021-03-01 13:10:00,258.35,258.41,258.11,258.31,6243.0,251.7571,251.8156,251.5232,251.7181,6243.0
2021-03-01 13:20:00,258.3,258.6,258.29,258.57,8642.0,251.7084,252.0007,251.6986,251.9715,8642.0
2021-03-01 13:30:00,258.63,258.73,258.56,258.64,9506.0,252.03,252.1274,251.9617,252.0397,9506.0
2021-03-01 13:40:00,258.7,258.91,258.67,258.88,6912.0,252.0982,252.3028,252.0689,252.2736,6912.0
2021-03-01 13:50:00,258.75,258.92,258.69,258.7,11448.0,252.1469,252.3126,252.0884,252.0982,11448.0
2021-03-01 14:00:00,258.66,259.28,258.66,259.13,10627.0,252.0592,252.6634,252.0592,252.5172,10627.0
2021-03-01 14:10:00,259.16,259.47,259.14,259.42,10067.0,252.5464,252.8485,252.5269,252.7998,10067.0
2021-03-01 14:20:00,259.42,259.51,259.38,259.45,12177.0,252.7998,252.8875,252.7608,252.829,12177.0
2021-03-01 14:30:00,259.5,259.61,259.45,259.54,10117.0,252.8778,252.9849,252.829,252.9167,10117.0
2021-03-01 14:40:00,259.55,259.87,259.55,259.79,5947.0,252.9265,253.2383,252.9265,253.1604,5947.0
2021-03-01 14:50:00,259.84,259.98,259.81,259.9,47280.0,253.2091,253.3455,253.1798,253.2675,47280.0
2021-03-01 15:00:00,259.85,260.01,259.73,259.87,65810.0,253.2188,253.3747,253.1019,253.2383,65810.0
2021-03-01 15:10:00,259.81,259.9,259.6,259.77,12837.0,253.1798,253.2675,252.9752,253.1409,12837.0
2021-03-01 15:20:00,259.81,259.95,259.73,259.84,17570.0,253.1798,253.3163,253.1019,253.2091,17570.0
2021-03-01 15:30:00,259.97,259.97,259.54,259.54,11482.0,253.3358,253.3358,252.9167,252.9167,11482.0
2021-03-01 15:40:00,259.53,259.72,259.41,259.44,11503.0,252.907,253.0921,252.7901,252.8193,11503.0
2021-03-01 15:50:00,259.38,259.94,259.28,259.68,19075.0,252.7608,253.3065,252.6634,253.0532,19075.0
2021-03-02 09:30:00,260.08,260.41,259.17,259.22,43516.0,253.443,253.7645,252.5562,252.6049,43516.0
2021-03-02 09:40:00,259.25,259.25,258.27,258.31,15896.0,252.6341,252.6341,251.6791,251.7181,15896.0
2021-03-02 09:50:00,258.36,259.33,258.25,259.11,10686.0,251.7668,252.7121,251.6597,252.4977,10686.0
2021-03-02 10:00:00,259.0,259.53,259.0,259.53,17843.0,252.3905,252.907,252.3905,252.907,17843.0
2021-03-02 10:10:00,259.45,259.55,258.71,259.01,9905.0,252.829,252.9265,252.1079,252.4003,9905.0
2021-03-02 10:20:00,259.06,259.26,257.85,257.85,21602.0,252.449,252.6439,251.2699,251.2699,21602.0
2021-03-02 10:30:00,257.9,258.35,257.72,257.73,13759.0,251.3186,251.7571,251.1432,251.1529,13759.0
2021-03-02 10:40:00,257.66,258.04,257.28,258.04,12452.0,251.0847,251.455,250.7144,251.455,12452.0
2021-03-02 10:50:00,258.02,258.31,257.93,258.12,12604.0,251.4355,251.7181,251.3478,251.533,12604.0
2021-03-02 11:00:00,258.0,258.38,257.45,258.36,13040.0,251.416,251.7863,250.8801,251.7668,13040.0
2021-03-02 11:10:00,258.13,258.13,257.23,257.52,14852.0,251.5427,251.5427,250.6657,250.9483,14852.0
2021-03-02 11:20:00,257.54,257.81,256.99,257.81,15717.0,250.9678,251.2309,250.4318,251.2309,15717.0
2021-03-02 11:30:00,257.83,257.83,257.12,257.19,7823.0,251.2504,251.2504,250.5585,250.6267,7823.0
2021-03-02 11:40:00,257.1,257.55,256.89,257.55,8952.0,250.539,250.9775,250.3344,250.9775,8952.0
2021-03-02 11:50:00,257.49,257.71,257.33,257.51,14100.0,250.919,251.1334,250.7631,250.9385,14100.0
2021-03-02 12:00:00,257.41,257.92,257.28,257.76,10059.0,250.8411,251.3381,250.7144,251.1822,10059.0
2021-03-02 12:10:00,257.79,258.13,257.69,258.0,12868.0,251.2114,251.5427,251.1139,251.416,12868.0
2021-03-02 12:20:00,257.98,258.07,257.75,257.93,9191.0,251.3965,251.4842,251.1724,251.3478,9191.0
2021-03-02 12:30:00,257.88,258.47,257.88,258.42,10598.0,251.2991,251.874,251.2991,251.8253,10598.0
2021-03-02 12:40:00,258.43,258.64,258.38,258.38,6312.0,251.8351,252.0397,251.7863,251.7863,6312.0
2021-03-02 12:50:00,258.32,258.56,258.02,258.18,8816.0,251.7279,251.9617,251.4355,251.5914,8816.0
2021-03-02 13:00:00,258.23,258.54,258.15,258.37,12970.0,251.6402,251.9423,251.5622,251.7766,12970.0
2021-03-02 13:10:00,258.46,258.67,258.44,258.49,11108.0,251.8643,252.0689,251.8448,251.8935,11108.0
2021-03-02 13:20:00,258.44,258.61,258.27,258.29,7426.0,251.8448,252.0105,251.6791,251.6986,7426.0
2021-03-02 13:30:00,258.75,258.84,258.62,258.84,16161.0,252.1469,252.2346,252.0202,252.2346,16161.0
2021-03-02 13:40:00,258.88,258.96,258.63,258.94,13387.0,252.2736,252.3515,252.03,252.332,13387.0
2021-03-02 13:50:00,258.97,258.97,258.44,258.5,6705.0,252.3613,252.3613,251.8448,251.9033,6705.0
2021-03-02 14:00:00,258.59,258.69,258.18,258.22,15492.0,251.991,252.0884,251.5914,251.6304,15492.0
2021-03-02 14:10:00,258.09,258.13,257.75,257.81,10026.0,251.5037,251.5427,251.1724,251.2309,10026.0
2021-03-02 14:20:00,257.81,258.16,257.68,257.69,29849.0,251.2309,251.572,251.1042,251.1139,29849.0
2021-03-02 14:30:00,257.85,257.89,257.56,257.85,85248.0,251.2699,251.3088,250.9873,251.2699,85248.0
2021-03-02 14:40:00,257.88,258.03,257.67,257.96,20644.0,251.2991,251.4453,251.0945,251.3771,20644.0
2021-03-02 14:50:00,258.0,258.4,257.89,258.14,12479.0,251.416,251.8058,251.3088,251.5525,12479.0
2021-03-02 15:00:00,258.2,258.38,258.15,258.22,22292.0,251.6109,251.7863,251.5622,251.6304,22292.0
2021-03-02 15:10:00,258.4,258.49,257.39,257.39,31830.0,251.8058,251.8935,250.8216,250.8216,31830.0
2021-03-02 15:20:00,257.32,257.56,257.22,257.34,12651.0,250.7534,250.9873,250.6559,250.7729,12651.0
2021-03-02 15:30:00,257.32,257.62,257.04,257.04,12268.0,250.7534,251.0457,250.4805,250.4805,12268.0
2021-03-02 15:40:00,257.04,257.32,256.8,257.02,54290.0,250.4805,250.7534,250.2467,250.461,54290.0
2021-03-02 15:50:00,256.9,256.91,256.2,256.21,14576.0,250.3441,250.3538,249.662,249.6717,14576.0
2021-03-03 09:30:00,255.62,256.11,254.61,254.76,60366.0,249.0968,249.5743,248.1125,248.2587,60366.0
2021-03-03 09:40:00,254.61,254.69,253.71,254.27,18623.0,248.1125,248.1905,247.2355,247.7812,18623.0
2021-03-03 09:50:00,254.34,254.69,253.16,253.21,15600.0,247.8494,248.1905,246.6995,246.7483,15600.0
2021-03-03 10:00:00,253.57,253.6,252.91,253.54,28689.0,247.0991,247.1283,246.4559,247.0698,28689.0
2021-03-03 10:10:00,253.43,253.54,251.76,252.04,23361.0,246.9627,247.0698,245.3353,245.6081,23361.0
2021-03-03 10:20:00,251.99,252.91,251.8,252.37,10967.0,245.5594,246.4559,245.3743,245.9297,10967.0
2021-03-03 10:30:00,252.15,252.86,251.83,252.86,21429.0,245.7153,246.4072,245.4035,246.4072,21429.0
2021-03-03 10:40:00,252.65,253.23,252.05,252.96,14610.0,246.2026,246.7678,245.6179,246.5047,14610.0
2021-03-03 10:50:00,253.04,253.48,252.49,253.41,12529.0,246.5826,247.0114,246.0466,246.9432,12529.0
2021-03-03 11:00:00,253.41,254.04,253.41,253.86,4927.0,246.9432,247.5571,246.9432,247.3817,4927.0
2021-03-03 11:10:00,253.8,253.96,253.23,253.96,9485.0,247.3232,247.4791,246.7678,247.4791,9485.0
2021-03-03 11:20:00,253.98,254.36,253.93,254.32,10029.0,247.4986,247.8689,247.4499,247.8299,10029.0
2021-03-03 11:30:00,254.32,254.38,253.67,253.72,32831.0,247.8299,247.8884,247.1965,247.2453,32831.0
2021-03-03 11:40:00,253.71,253.8,253.24,253.37,11253.0,247.2355,247.3232,246.7775,246.9042,11253.0
2021-03-03 11:50:00,253.25,253.83,253.1,253.15,5922.0,246.7872,247.3524,246.6411,246.6898,5922.0
2021-03-03 12:00:00,253.0,253.16,252.84,252.96,9889.0,246.5436,246.6995,246.3877,246.5047,9889.0
2021-03-03 12:10:00,252.96,253.14,252.65,252.76,7973.0,246.5047,246.6801,246.2026,246.3098,7973.0
2021-03-03 12:20:00,252.71,252.78,252.2,252.37,8911.0,246.261,246.3292,245.764,245.9297,8911.0
2021-03-03 12:30:00,252.32,252.47,251.93,251.93,11176.0,245.881,246.0272,245.5009,245.5009,11176.0
2021-03-03 12:40:00,251.91,252.53,251.84,252.33,15706.0,245.4814,246.0856,245.4132,245.8907,15706.0
2021-03-03 12:50:00,252.4,252.56,251.73,251.73,15041.0,245.9589,246.1149,245.306,245.306,15041.0
2021-03-03 13:00:00,251.7,251.84,251.45,251.55,15253.0,245.2768,245.4132,245.0332,245.1306,15253.0
2021-03-03 13:10:00,251.63,252.33,251.39,252.28,28455.0,245.2086,245.8907,244.9747,245.842,28455.0
2021-03-03 13:20:00,252.52,252.6,252.14,252.14,21289.0,246.0759,246.1538,245.7056,245.7056,21289.0
2021-03-03 13:30:00,251.97,252.01,251.7,251.75,20830.0,245.5399,245.5789,245.2768,245.3255,20830.0
2021-03-03 13:40:00,251.68,251.75,250.94,251.04,23911.0,245.2573,245.3255,244.5362,244.6336,23911.0
2021-03-03 13:50:00,251.16,251.28,250.74,250.93,37266.0,244.7506,244.8675,244.3413,244.5265,37266.0
2021-03-03 14:00:00,251.0,251.0,250.37,250.51,32665.0,244.5947,244.5947,243.9807,244.1172,32665.0
2021-03-03 14:10:00,250.48,250.89,250.11,250.19,45364.0,244.0879,244.4875,243.7274,243.8053,45364.0
2021-03-03 14:20:00,250.29,250.4,249.86,249.86,36111.0,243.9028,244.01,243.4838,243.4838,36111.0
2021-03-03 14:30:00,250.19,250.56,249.42,250.49,20198.0,243.8053,244.1659,243.055,244.0977,20198.0
2021-03-03 14:40:00,250.41,250.62,249.68,249.87,12203.0,244.0197,244.2244,243.3084,243.4935,12203.0
2021-03-03 14:50:00,250.01,250.94,249.99,250.89,19097.0,243.6299,244.5362,243.6104,244.4875,19097.0
2021-03-03 15:00:00,250.87,250.92,250.48,250.77,19465.0,244.468,244.5167,244.0879,244.3705,19465.0
2021-03-03 15:10:00,250.9,251.0,250.17,250.33,15859.0,244.4972,244.5947,243.7858,243.9418,15859.0
2021-03-03 15:20:00,250.3,250.3,249.69,250.01,17432.0,243.9125,243.9125,243.3181,243.6299,17432.0
2021-03-03 15:30:00,250.12,250.28,249.75,249.85,21692.0,243.7371,243.893,243.3766,243.474,21692.0
2021-03-03 15:40:00,249.88,250.69,249.79,250.4,19125.0,243.5032,244.2926,243.4155,244.01,19125.0
2021-03-03 15:50:00,250.18,250.18,249.16,249.22,39089.0,243.7956,243.7956,242.8016,242.8601,39089.0
2021-03-04 09:30:00,248.95,250.62,248.56,250.49,75000.0,242.597,244.2244,242.2169,244.0977,75000.0
2021-03-04 09:40:00,250.5,250.57,247.91,247.91,37450.0,244.1074,244.1756,241.5835,241.5835,37450.0
2021-03-04 09:50:00,247.76,248.35,247.02,247.3,26828.0,241.4374,242.0123,240.7162,240.9891,26828.0
2021-03-04 10:00:00,247.35,247.72,246.1,246.39,42934.0,241.0378,241.3984,239.8197,240.1023,42934.0
2021-03-04 10:10:00,246.28,246.77,245.84,245.84,44406.0,239.9951,240.4726,239.5663,239.5663,44406.0
2021-03-04 10:20:00,245.82,247.4,245.82,247.35,22966.0,239.5469,241.0865,239.5469,241.0378,22966.0
2021-03-04 10:30:00,247.2,248.6,247.0,248.59,57040.0,240.8916,242.2559,240.6967,242.2462,57040.0
2021-03-04 10:40:00,248.6,250.0,248.33,249.63,14502.0,242.2559,243.6202,241.9928,243.2596,14502.0
2021-03-04 10:50:00,249.72,249.95,248.55,249.46,21309.0,243.3473,243.5715,242.2072,243.094,21309.0
2021-03-04 11:00:00,249.63,250.27,249.32,249.54,88645.0,243.2596,243.8833,242.9575,243.1719,88645.0
2021-03-04 11:10:00,249.7,249.7,248.84,249.66,11734.0,243.3278,243.3278,242.4898,243.2889,11734.0
2021-03-04 11:20:00,249.51,250.0,249.18,249.33,10873.0,243.1427,243.6202,242.8211,242.9673,10873.0
2021-03-04 11:30:00,249.35,250.15,249.28,250.05,10763.0,242.9868,243.7664,242.9186,243.6689,10763.0
2021-03-04 11:40:00,250.05,250.96,250.05,250.87,36513.0,243.6689,244.5557,243.6689,244.468,36513.0
2021-03-04 11:50:00,250.86,250.89,249.87,250.06,27509.0,244.4582,244.4875,243.4935,243.6787,27509.0
2021-03-04 12:00:00,250.16,250.76,250.09,250.59,19247.0,243.7761,244.3608,243.7079,244.1951,19247.0
2021-03-04 12:10:00,250.64,250.64,249.03,249.81,18096.0,244.2439,244.2439,242.6749,243.435,18096.0
2021-03-04 12:20:00,250.03,250.03,247.0,247.84,15953.0,243.6494,243.6494,240.6967,241.5153,15953.0
2021-03-04 12:30:00,247.48,247.62,246.49,247.22,14870.0,241.1645,241.3009,240.1998,240.9111,14870.0
2021-03-04 12:40:00,247.65,247.83,246.01,246.13,16250.0,241.3302,241.5056,239.732,239.8489,16250.0
2021-03-04 12:50:00,246.19,246.63,244.7,245.0,22536.0,239.9074,240.3362,238.4554,238.7478,22536.0
2021-03-04 13:00:00,245.18,245.77,244.56,244.98,18469.0,238.9232,239.4981,238.319,238.7283,18469.0
2021-03-04 13:10:00,244.68,244.77,243.97,244.73,33597.0,238.4359,238.5237,237.7441,238.4847,33597.0
2021-03-04 13:20:00,244.38,245.17,243.7,245.17,26510.0,238.1436,238.9134,237.481,238.9134,26510.0
2021-03-04 13:30:00,245.01,245.01,244.0,244.73,18982.0,238.7575,238.7575,237.7733,238.4847,18982.0
2021-03-04 13:40:00,244.63,244.81,242.94,243.05,38519.0,238.3872,238.5626,236.7404,236.8475,38519.0
2021-03-04 13:50:00,242.91,243.03,241.65,241.65,59517.0,236.7111,236.8281,235.4833,235.4833,59517.0
2021-03-04 14:00:00,241.7,243.43,241.7,243.27,55904.0,235.532,237.2178,235.532,237.0619,55904.0
2021-03-04 14:10:00,243.14,243.41,242.51,243.12,20799.0,236.9352,237.1984,236.3213,236.9158,20799.0
2021-03-04 14:20:00,243.2,244.82,243.19,244.75,22661.0,236.9937,238.5724,236.984,238.5042,22661.0
2021-03-04 14:30:00,244.72,244.72,243.75,243.99,39709.0,238.4749,238.4749,237.5297,237.7636,39709.0
2021-03-04 14:40:00,243.94,245.91,243.93,245.65,55817.0,237.7148,239.6346,237.7051,239.3812,55817.0
2021-03-04 14:50:00,245.77,245.79,244.96,245.68,28746.0,239.4981,239.5176,238.7088,239.4104,28746.0
2021-03-04 15:00:00,245.85,245.86,244.61,244.67,15278.0,239.5761,239.5858,238.3677,238.4262,15278.0
2021-03-04 15:10:00,244.53,244.62,243.96,244.24,52781.0,238.2898,238.3775,237.7343,238.0072,52781.0
2021-03-04 15:20:00,244.11,244.84,243.61,244.65,38889.0,237.8805,238.5919,237.3933,238.4067,38889.0
2021-03-04 15:30:00,244.66,245.32,244.13,244.39,37135.0,238.4165,239.0596,237.9,238.1534,37135.0
2021-03-04 15:40:00,244.38,245.35,244.34,244.81,13227.0,238.1436,239.0889,238.1046,238.5626,13227.0
2021-03-04 15:50:00,244.87,245.39,244.15,244.74,22125.0,238.6211,239.1278,237.9195,238.4944,22125.0
2021-03-05 09:30:00,247.11,247.44,244.89,244.92,84166.0,240.8039,241.1255,238.6406,238.6698,84166.0
2021-03-05 09:40:00,244.87,245.62,244.44,244.44,55742.0,238.6211,239.352,238.2021,238.2021,55742.0
2021-03-05 09:50:00,244.38,244.71,242.72,243.75,42285.0,238.1436,238.4652,236.526,237.5297,42285.0
2021-03-05 10:00:00,243.85,245.13,243.22,244.49,34766.0,237.6271,238.8745,237.0132,238.2508,34766.0
2021-03-05 10:10:00,244.63,244.9,242.9,243.6,31788.0,238.3872,238.6503,236.7014,237.3835,31788.0
2021-03-05 10:20:00,243.48,243.85,242.42,242.42,29736.0,237.2666,237.6271,236.2336,236.2336,29736.0
2021-03-05 10:30:00,242.47,242.86,241.77,241.92,26151.0,236.2823,236.6624,235.6002,235.7464,26151.0
2021-03-05 10:40:00,241.88,242.73,241.63,242.37,22112.0,235.7074,236.5357,235.4638,236.1849,22112.0
2021-03-05 10:50:00,242.19,243.17,241.86,242.07,16272.0,236.0095,236.9645,235.6879,235.8926,16272.0
2021-03-05 11:00:00,242.17,242.2,241.15,241.15,37759.0,235.99,236.0192,234.996,234.996,37759.0
2021-03-05 11:10:00,241.21,241.6,239.94,240.63,38721.0,235.0545,235.4345,233.8169,234.4893,38721.0
2021-03-05 11:20:00,240.43,240.74,239.41,239.79,37370.0,234.2944,234.5965,233.3004,233.6707,37370.0
2021-03-05 11:30:00,240.09,241.5,240.09,241.38,24156.0,233.9631,235.3371,233.9631,235.2202,24156.0
2021-03-05 11:40:00,241.2,241.83,240.62,241.21,16162.0,235.0448,235.6587,234.4796,235.0545,16162.0
2021-03-05 11:50:00,241.02,242.29,240.73,242.09,10480.0,234.8694,236.1069,234.5868,235.912,10480.0
2021-03-05 12:00:00,242.36,242.65,241.86,241.86,8435.0,236.1752,236.4578,235.6879,235.6879,8435.0
2021-03-05 12:10:00,241.96,243.01,241.96,243.01,19846.0,235.7854,236.8086,235.7854,236.8086,19846.0
2021-03-05 12:20:00,242.87,244.3,242.87,244.21,20402.0,236.6721,238.0656,236.6721,237.9779,20402.0
2021-03-05 12:30:00,244.25,244.87,243.73,244.87,12184.0,238.0169,238.6211,237.5102,238.6211,12184.0
2021-03-05 12:40:00,244.91,245.76,244.71,245.49,22524.0,238.6601,239.4884,238.4652,239.2253,22524.0
2021-03-05 12:50:00,245.5,245.64,244.93,245.44,23847.0,239.235,239.3715,238.6796,239.1766,23847.0
2021-03-05 13:00:00,245.69,245.76,244.3,245.34,17568.0,239.4202,239.4884,238.0656,239.0791,17568.0
2021-03-05 13:10:00,245.35,246.36,244.86,246.33,24291.0,239.0889,240.0731,238.6114,240.0438,24291.0
2021-03-05 13:20:00,246.49,246.93,246.13,246.79,15752.0,240.1998,240.6285,239.8489,240.4921,15752.0
2021-03-05 13:30:00,246.82,247.17,246.45,247.17,31076.0,240.5213,240.8624,240.1608,240.8624,31076.0
2021-03-05 13:40:00,247.07,247.43,246.73,247.08,39602.0,240.765,241.1158,240.4336,240.7747,39602.0
2021-03-05 13:50:00,247.07,247.35,246.22,246.66,10808.0,240.765,241.0378,239.9367,240.3654,10808.0
2021-03-05 14:00:00,247.09,247.09,245.86,245.99,19709.0,240.7844,240.7844,239.5858,239.7125,19709.0
2021-03-05 14:10:00,246.0,246.37,245.51,245.51,29468.0,239.7223,240.0828,239.2448,239.2448,29468.0
2021-03-05 14:20:00,245.66,246.95,245.53,246.95,16412.0,239.3909,240.648,239.2643,240.648,16412.0
2021-03-05 14:30:00,246.91,247.8,246.91,247.52,19605.0,240.609,241.4763,240.609,241.2035,19605.0
2021-03-05 14:40:00,247.6,247.7,246.95,247.43,13459.0,241.2814,241.3789,240.648,241.1158,13459.0
2021-03-05 14:50:00,247.51,248.4,247.42,248.36,19787.0,241.1937,242.061,241.106,242.022,19787.0
2021-03-05 15:00:00,248.32,248.63,247.97,248.05,32335.0,241.9831,242.2851,241.642,241.7199,32335.0
2021-03-05 15:10:00,248.03,248.49,247.6,247.99,34688.0,241.7005,242.1487,241.2814,241.6615,34688.0
2021-03-05 15:20:00,247.96,248.42,247.83,248.16,29368.0,241.6322,242.0805,241.5056,241.8271,29368.0
2021-03-05 15:30:00,248.29,248.95,247.97,248.95,24759.0,241.9538,242.597,241.642,242.597,24759.0
2021-03-05 15:40:00,248.9,248.91,248.01,248.66,34680.0,242.5483,242.558,241.681,242.3144,34680.0
2021-03-05 15:50:00,248.67,248.96,248.3,248.39,45189.0,242.3241,242.6067,241.9636,242.0513,45189.0
2021-03-08 09:30:00,248.26,248.58,246.68,247.71,75640.0,241.9246,242.2364,240.3849,241.3886,75640.0
2021-03-08 09:40:00,247.82,249.5,247.76,248.39,32710.0,241.4958,243.1329,241.4374,242.0513,32710.0
2021-03-08 09:50:00,248.29,248.73,247.28,247.68,28797.0,241.9538,242.3826,240.9696,241.3594,28797.0
2021-03-08 10:00:00,247.81,248.76,246.98,248.76,18252.0,241.4861,242.4118,240.6773,242.4118,18252.0
2021-03-08 10:10:00,248.85,249.39,248.14,249.23,27099.0,242.4995,243.0258,241.8077,242.8698,27099.0
2021-03-08 10:20:00,249.31,249.79,248.82,249.78,14420.0,242.9478,243.4155,242.4703,243.4058,14420.0
2021-03-08 10:30:00,249.97,250.29,249.32,249.36,22297.0,243.591,243.9028,242.9575,242.9965,22297.0
2021-03-08 10:40:00,249.42,249.88,249.19,249.24,9438.0,243.055,243.5032,242.8309,242.8796,9438.0
2021-03-08 10:50:00,249.24,249.51,248.61,249.0,15342.0,242.8796,243.1427,242.2657,242.6457,15342.0
2021-03-08 11:00:00,249.39,249.59,248.86,248.88,14134.0,243.0258,243.2207,242.5093,242.5288,14134.0
2021-03-08 11:10:00,248.78,248.82,248.18,248.8,13460.0,242.4313,242.4703,241.8466,242.4508,13460.0
2021-03-08 11:20:00,249.04,249.27,248.73,248.84,13437.0,242.6847,242.9088,242.3826,242.4898,13437.0
2021-03-08 11:30:00,248.9,248.9,247.98,248.15,7917.0,242.5483,242.5483,241.6517,241.8174,7917.0
2021-03-08 11:40:00,248.1,248.2,247.44,247.61,4103.0,241.7687,241.8661,241.1255,241.2912,4103.0
2021-03-08 11:50:00,247.57,247.71,247.0,247.0,6170.0,241.2522,241.3886,240.6967,240.6967,6170.0
2021-03-08 12:00:00,246.95,247.31,246.63,247.27,33978.0,240.648,240.9988,240.3362,240.9599,33978.0
2021-03-08 12:10:00,247.07,247.23,246.54,246.67,4804.0,240.765,240.9209,240.2485,240.3752,4804.0
2021-03-08 12:20:00,246.71,247.76,246.7,247.69,26200.0,240.4141,241.4374,240.4044,241.3691,26200.0
2021-03-08 12:30:00,247.75,248.12,247.56,247.71,9939.0,241.4276,241.7882,241.2425,241.3886,9939.0
2021-03-08 12:40:00,247.72,248.11,247.67,248.01,18892.0,241.3984,241.7784,241.3496,241.681,18892.0
2021-03-08 12:50:00,248.13,248.18,247.25,247.28,20288.0,241.7979,241.8466,240.9404,240.9696,20288.0
2021-03-08 13:00:00,247.19,247.7,247.18,247.56,16042.0,240.8819,241.3789,240.8722,241.2425,16042.0
2021-03-08 13:10:00,247.4,247.99,247.28,247.99,16344.0,241.0865,241.6615,240.9696,241.6615,16344.0
2021-03-08 13:20:00,247.91,247.97,247.66,247.86,12332.0,241.5835,241.642,241.3399,241.5348,12332.0
2021-03-08 13:30:00,247.86,247.86,247.21,247.22,21433.0,241.5348,241.5348,240.9014,240.9111,21433.0
2021-03-08 13:40:00,247.16,247.23,246.32,246.33,21707.0,240.8527,240.9209,240.0341,240.0438,21707.0
2021-03-08 13:50:00,246.27,246.27,245.39,245.45,24902.0,239.9854,239.9854,239.1278,239.1863,24902.0
2021-03-08 14:00:00,245.41,246.32,245.37,246.07,24729.0,239.1473,240.0341,239.1083,239.7905,24729.0
2021-03-08 14:10:00,245.94,246.54,245.88,246.06,43306.0,239.6638,240.2485,239.6053,239.7807,43306.0
2021-03-08 14:20:00,246.05,246.47,245.83,246.41,10413.0,239.771,240.1803,239.5566,240.1218,10413.0
2021-03-08 14:30:00,246.44,246.7,246.0,246.0,9242.0,240.151,240.4044,239.7223,239.7223,9242.0
2021-03-08 14:40:00,246.1,246.14,245.0,245.06,13908.0,239.8197,239.8587,238.7478,238.8063,13908.0
2021-03-08 14:50:00,245.1,245.6,244.97,245.36,50754.0,238.8452,239.3325,238.7185,239.0986,50754.0
2021-03-08 15:00:00,245.14,245.14,244.24,244.25,17049.0,238.8842,238.8842,238.0072,238.0169,17049.0
2021-03-08 15:10:00,244.3,244.68,243.85,243.85,32661.0,238.0656,238.4359,237.6271,237.6271,32661.0
2021-03-08 15:20:00,243.92,244.38,243.87,243.94,18504.0,237.6953,238.1436,237.6466,237.7148,18504.0
2021-03-08 15:30:00,243.95,244.9,243.95,244.68,20346.0,237.7246,238.6503,237.7246,238.4359,20346.0
2021-03-08 15:40:00,244.71,244.85,243.78,244.02,19639.0,238.4652,238.6016,237.5589,237.7928,19639.0
2021-03-08 15:50:00,244.01,244.2,242.9,243.0,26629.0,237.783,237.9682,236.7014,236.7988,26629.0
2021-03-09 09:30:00,248.74,249.51,248.44,249.09,90243.0,242.3923,243.1427,242.1,242.7334,90243.0
2021-03-09 09:40:00,249.15,249.28,248.22,249.21,32634.0,242.7919,242.9186,241.8856,242.8503,32634.0
2021-03-09 09:50:00,249.3,250.54,249.0,250.38,27901.0,242.9381,244.1464,242.6457,243.9905,27901.0
2021-03-09 10:00:00,250.49,251.25,250.18,250.98,16567.0,244.0977,244.8383,243.7956,244.5752,16567.0
2021-03-09 10:10:00,250.9,251.4,250.63,251.23,27746.0,244.4972,244.9845,244.2341,244.8188,27746.0
2021-03-09 10:20:00,251.34,251.61,251.05,251.27,15551.0,244.926,245.1891,244.6434,244.8578,15551.0
2021-03-09 10:30:00,251.45,251.45,250.82,251.14,22793.0,245.0332,245.0332,244.4193,244.7311,22793.0
2021-03-09 10:40:00,251.06,251.36,250.49,250.49,7423.0,244.6531,244.9455,244.0977,244.0977,7423.0
2021-03-09 10:50:00,250.57,250.75,250.22,250.49,15929.0,244.1756,244.351,243.8346,244.0977,15929.0
2021-03-09 11:00:00,250.62,250.97,250.15,250.7,10584.0,244.2244,244.5654,243.7664,244.3023,10584.0
2021-03-09 11:10:00,250.71,250.88,250.29,250.88,9982.0,244.3121,244.4777,243.9028,244.4777,9982.0
2021-03-09 11:20:00,251.02,251.17,250.88,251.13,9174.0,244.6142,244.7603,244.4777,244.7214,9174.0
2021-03-09 11:30:00,251.2,251.35,250.85,250.88,5621.0,244.7896,244.9357,244.4485,244.4777,5621.0
2021-03-09 11:40:00,250.88,251.06,250.6,250.65,6270.0,244.4777,244.6531,244.2049,244.2536,6270.0
2021-03-09 11:50:00,250.58,251.02,250.57,250.8,14105.0,244.1854,244.6142,244.1756,244.3998,14105.0
2021-03-09 12:00:00,250.9,251.47,250.77,251.43,8979.0,244.4972,245.0527,244.3705,245.0137,8979.0
2021-03-09 12:10:00,251.5,251.75,251.47,251.53,10145.0,245.0819,245.3255,245.0527,245.1111,10145.0
2021-03-09 12:20:00,251.44,251.82,251.43,251.71,26659.0,245.0234,245.3937,245.0137,245.2865,26659.0
2021-03-09 12:30:00,251.76,251.87,251.73,251.87,7664.0,245.3353,245.4425,245.306,245.4425,7664.0
2021-03-09 12:40:00,251.86,251.86,251.58,251.64,43307.0,245.4327,245.4327,245.1599,245.2183,43307.0
2021-03-09 12:50:00,251.56,251.56,251.24,251.42,6568.0,245.1404,245.1404,244.8285,245.004,6568.0
2021-03-09 13:00:00,251.63,252.36,251.62,252.3,25506.0,245.2086,245.92,245.1988,245.8615,25506.0
2021-03-09 13:10:00,252.28,252.47,252.16,252.36,9275.0,245.842,246.0272,245.7251,245.92,9275.0
2021-03-09 13:20:00,252.32,252.47,252.13,252.16,17326.0,245.881,246.0272,245.6958,245.7251,17326.0
2021-03-09 13:30:00,252.26,252.54,252.16,252.54,11691.0,245.8225,246.0954,245.7251,246.0954,11691.0
2021-03-09 13:40:00,252.59,252.65,252.42,252.54,25062.0,246.1441,246.2026,245.9784,246.0954,25062.0
2021-03-09 13:50:00,252.37,252.72,252.36,252.58,9216.0,245.9297,246.2708,245.92,246.1343,9216.0
2021-03-09 14:00:00,252.7,252.7,252.35,252.4,14570.0,246.2513,246.2513,245.9102,245.9589,14570.0
2021-03-09 14:10:00,252.34,252.47,251.96,251.97,7654.0,245.9005,246.0272,245.5302,245.5399,7654.0
2021-03-09 14:20:00,252.04,252.08,251.78,251.8,12688.0,245.6081,245.6471,245.3548,245.3743,12688.0
2021-03-09 14:30:00,251.86,252.17,251.85,252.17,11607.0,245.4327,245.7348,245.423,245.7348,11607.0
2021-03-09 14:40:00,252.28,252.51,252.21,252.21,6641.0,245.842,246.0661,245.7738,245.7738,6641.0
2021-03-09 14:50:00,252.26,252.4,251.95,252.03,7569.0,245.8225,245.9589,245.5204,245.5984,7569.0
2021-03-09 15:00:00,252.08,252.49,252.01,252.45,82323.0,245.6471,246.0466,245.5789,246.0077,82323.0
2021-03-09 15:10:00,252.44,252.71,252.44,252.57,17733.0,245.9979,246.261,245.9979,246.1246,17733.0
2021-03-09 15:20:00,252.59,252.6,252.41,252.51,9915.0,246.1441,246.1538,245.9687,246.0661,9915.0
2021-03-09 15:30:00,252.45,252.61,252.03,252.39,14873.0,246.0077,246.1636,245.5984,245.9492,14873.0
2021-03-09 15:40:00,252.35,252.42,251.59,251.61,18221.0,245.9102,245.9784,245.1696,245.1891,18221.0
2021-03-09 15:50:00,251.54,251.92,251.01,251.01,16719.0,245.1209,245.4912,244.6044,244.6044,16719.0
2021-03-10 09:30:00,254.1,254.1,252.76,252.83,43578.0,247.6156,247.6156,246.3098,246.378,43578.0
2021-03-10 09:40:00,252.78,253.66,252.43,253.51,14672.0,246.3292,247.1868,245.9882,247.0406,14672.0
2021-03-10 09:50:00,253.62,254.3,253.33,253.33,21348.0,247.1478,247.8105,246.8652,246.8652,21348.0
2021-03-10 10:00:00,253.51,254.14,253.18,253.56,29360.0,247.0406,247.6545,246.719,247.0893,29360.0
2021-03-10 10:10:00,253.47,253.86,252.98,253.19,14579.0,247.0016,247.3817,246.5241,246.7288,14579.0
2021-03-10 10:20:00,253.03,253.03,251.34,251.35,9600.0,246.5729,246.5729,244.926,244.9357,9600.0
2021-03-10 10:30:00,251.51,252.07,251.11,251.11,22298.0,245.0917,245.6374,244.7019,244.7019,22298.0
2021-03-10 10:40:00,251.06,252.2,250.87,251.91,13865.0,244.6531,245.764,244.468,245.4814,13865.0
2021-03-10 10:50:00,251.76,251.92,250.84,251.76,31238.0,245.3353,245.4912,244.4388,245.3353,31238.0
2021-03-10 11:00:00,251.75,252.22,251.37,251.62,13651.0,245.3255,245.7835,244.9552,245.1988,13651.0
2021-03-10 11:10:00,251.65,252.18,251.55,251.7,11930.0,245.2281,245.7446,245.1306,245.2768,11930.0
2021-03-10 11:20:00,251.91,252.39,251.48,252.24,28700.0,245.4814,245.9492,245.0624,245.803,28700.0
2021-03-10 11:30:00,252.29,252.53,251.8,251.9,11537.0,245.8517,246.0856,245.3743,245.4717,11537.0
2021-03-10 11:40:00,251.81,252.11,251.28,251.94,16558.0,245.384,245.6763,244.8675,245.5107,16558.0
2021-03-10 11:50:00,251.94,252.78,251.94,252.41,31845.0,245.5107,246.3292,245.5107,245.9687,31845.0
2021-03-10 12:00:00,252.46,252.5,252.08,252.28,9230.0,246.0174,246.0564,245.6471,245.842,9230.0
2021-03-10 12:10:00,252.31,252.55,252.09,252.26,15339.0,245.8712,246.1051,245.6569,245.8225,15339.0
2021-03-10 12:20:00,252.19,252.19,251.53,251.53,12823.0,245.7543,245.7543,245.1111,245.1111,12823.0
2021-03-10 12:30:00,251.82,251.88,251.0,251.07,15380.0,245.3937,245.4522,244.5947,244.6629,15380.0
2021-03-10 12:40:00,251.15,252.27,251.14,252.13,24314.0,244.7408,245.8323,244.7311,245.6958,24314.0
2021-03-10 12:50:00,252.12,252.33,251.96,252.33,18507.0,245.6861,245.8907,245.5302,245.8907,18507.0
2021-03-10 13:00:00,252.26,252.34,251.16,252.34,23474.0,245.8225,245.9005,244.7506,245.9005,23474.0
2021-03-10 13:10:00,252.27,252.34,251.48,251.71,11439.0,245.8323,245.9005,245.0624,245.2865,11439.0
2021-03-10 13:20:00,251.67,251.93,251.55,251.87,11878.0,245.2476,245.5009,245.1306,245.4425,11878.0
2021-03-10 13:30:00,251.86,252.17,250.82,251.03,18973.0,245.4327,245.7348,244.4193,244.6239,18973.0
2021-03-10 13:40:00,250.98,251.38,250.52,250.98,12433.0,244.5752,244.965,244.1269,244.5752,12433.0
2021-03-10 13:50:00,251.0,251.24,250.71,250.98,6919.0,244.5947,244.8285,244.3121,244.5752,6919.0
2021-03-10 14:00:00,250.82,251.42,250.74,251.07,17816.0,244.4193,245.004,244.3413,244.6629,17816.0
2021-03-10 14:10:00,251.05,251.84,251.05,251.77,12628.0,244.6434,245.4132,244.6434,245.345,12628.0
2021-03-10 14:20:00,251.64,251.72,251.17,251.38,9695.0,245.2183,245.2963,244.7603,244.965,9695.0
2021-03-10 14:30:00,251.39,251.77,251.39,251.67,29534.0,244.9747,245.345,244.9747,245.2476,29534.0
2021-03-10 14:40:00,251.68,252.66,251.63,252.63,6775.0,245.2573,246.2123,245.2086,246.1831,6775.0
2021-03-10 14:50:00,252.66,252.66,252.05,252.22,13854.0,246.2123,246.2123,245.6179,245.7835,13854.0
2021-03-10 15:00:00,252.21,252.49,251.74,252.08,8527.0,245.7738,246.0466,245.3158,245.6471,8527.0
2021-03-10 15:10:00,252.01,252.06,251.64,251.87,50572.0,245.5789,245.6276,245.2183,245.4425,50572.0
2021-03-10 15:20:00,251.93,252.01,251.36,251.4,10867.0,245.5009,245.5789,244.9455,244.9845,10867.0
2021-03-10 15:30:00,251.43,251.58,251.05,251.39,21758.0,245.0137,245.1599,244.6434,244.9747,21758.0
2021-03-10 15:40:00,251.36,251.77,251.29,251.68,25315.0,244.9455,245.345,244.8773,245.2573,25315.0
2021-03-10 15:50:00,251.6,251.6,250.98,250.99,51979.0,245.1794,245.1794,244.5752,244.5849,51979.0
2021-03-11 09:30:00,254.94,255.71,254.66,255.18,56313.0,248.4341,249.1845,248.1613,248.668,56313.0
2021-03-11 09:40:00,255.14,255.49,254.31,254.83,16015.0,248.629,248.9701,247.8202,248.3269,16015.0
2021-03-11 09:50:00,254.93,255.14,254.7,255.11,18706.0,248.4244,248.629,248.2002,248.5998,18706.0
2021-03-11 10:00:00,255.31,255.81,255.24,255.28,10222.0,248.7947,249.2819,248.7265,248.7654,10222.0
2021-03-11 10:10:00,255.39,255.65,254.47,254.49,21065.0,248.8726,249.126,247.9761,247.9956,21065.0
2021-03-11 10:20:00,254.46,255.33,254.45,255.19,12572.0,247.9664,248.8142,247.9566,248.6777,12572.0
2021-03-11 10:30:00,255.42,255.58,255.23,255.52,10922.0,248.9019,249.0578,248.7167,248.9993,10922.0
2021-03-11 10:40:00,255.67,255.9,255.5,255.86,14622.0,249.1455,249.3696,248.9798,249.3306,14622.0
2021-03-11 10:50:00,255.95,256.19,255.78,256.12,15146.0,249.4183,249.6522,249.2527,249.584,15146.0
2021-03-11 11:00:00,256.24,256.42,256.23,256.26,13626.0,249.7009,249.8764,249.6912,249.7204,13626.0
2021-03-11 11:10:00,256.26,256.62,256.26,256.61,10603.0,249.7204,250.0712,249.7204,250.0615,10603.0
2021-03-11 11:20:00,256.64,256.94,256.6,256.69,10711.0,250.0907,250.3831,250.0518,250.1395,10711.0
2021-03-11 11:30:00,256.69,257.09,256.58,257.05,6428.0,250.1395,250.5293,250.0323,250.4903,6428.0
2021-03-11 11:40:00,257.09,257.27,257.07,257.18,6941.0,250.5293,250.7047,250.5098,250.617,6941.0
2021-03-11 11:50:00,257.17,257.23,256.97,257.01,10680.0,250.6072,250.6657,250.4123,250.4513,10680.0
2021-03-11 12:00:00,257.0,257.24,256.78,257.24,31680.0,250.4416,250.6754,250.2272,250.6754,31680.0
2021-03-11 12:10:00,257.24,257.5,257.24,257.34,10285.0,250.6754,250.9288,250.6754,250.7729,10285.0
2021-03-11 12:20:00,257.36,257.36,256.96,257.12,31535.0,250.7924,250.7924,250.4026,250.5585,31535.0
2021-03-11 12:30:00,257.19,257.31,256.97,257.13,15248.0,250.6267,250.7436,250.4123,250.5682,15248.0
2021-03-11 12:40:00,257.09,257.23,256.99,257.15,14557.0,250.5293,250.6657,250.4318,250.5877,14557.0
2021-03-11 12:50:00,257.17,257.18,256.85,257.18,12448.0,250.6072,250.617,250.2954,250.617,12448.0
2021-03-11 13:00:00,257.15,257.85,257.04,257.66,8537.0,250.5877,251.2699,250.4805,251.0847,8537.0
2021-03-11 13:10:00,257.63,257.78,257.45,257.45,6487.0,251.0555,251.2016,250.8801,250.8801,6487.0
2021-03-11 13:20:00,257.53,257.53,257.26,257.33,12291.0,250.958,250.958,250.6949,250.7631,12291.0
2021-03-11 13:30:00,257.36,257.49,257.11,257.22,4923.0,250.7924,250.919,250.5487,250.6559,4923.0
2021-03-11 13:40:00,257.36,257.4,257.08,257.24,7174.0,250.7924,250.8313,250.5195,250.6754,7174.0
2021-03-11 13:50:00,257.25,257.34,256.87,257.11,14277.0,250.6852,250.7729,250.3149,250.5487,14277.0
2021-03-11 14:00:00,257.15,257.49,257.15,257.32,11632.0,250.5877,250.919,250.5877,250.7534,11632.0
2021-03-11 14:10:00,257.26,257.42,257.17,257.34,10578.0,250.6949,250.8508,250.6072,250.7729,10578.0
2021-03-11 14:20:00,257.31,257.44,257.3,257.37,2947.0,250.7436,250.8703,250.7339,250.8021,2947.0
2021-03-11 14:30:00,257.34,257.44,257.14,257.22,14604.0,250.7729,250.8703,250.578,250.6559,14604.0
2021-03-11 14:40:00,257.19,257.42,257.11,257.11,6681.0,250.6267,250.8508,250.5487,250.5487,6681.0
2021-03-11 14:50:00,257.11,257.18,256.94,256.99,9326.0,250.5487,250.617,250.3831,250.4318,9326.0
2021-03-11 15:00:00,256.95,257.17,256.82,257.1,29206.0,250.3928,250.6072,250.2661,250.539,29206.0
2021-03-11 15:10:00,257.06,257.21,256.9,257.1,7576.0,250.5,250.6462,250.3441,250.539,7576.0
2021-03-11 15:20:00,257.07,257.38,257.03,257.29,6473.0,250.5098,250.8119,250.4708,250.7242,6473.0
2021-03-11 15:30:00,257.3,257.31,256.79,257.03,16370.0,250.7339,250.7436,250.2369,250.4708,16370.0
2021-03-11 15:40:00,257.02,257.09,256.85,256.91,93690.0,250.461,250.5293,250.2954,250.3538,93690.0
2021-03-11 15:50:00,256.87,257.01,256.55,256.62,42289.0,250.3149,250.4513,250.003,250.0712,42289.0
2021-03-12 09:30:00,253.91,254.02,252.48,252.56,50688.0,247.4304,247.5376,246.0369,246.1149,50688.0
2021-03-12 09:40:00,252.5,253.76,252.4,253.59,18213.0,246.0564,247.2842,245.9589,247.1186,18213.0
2021-03-12 09:50:00,253.81,254.12,253.78,253.98,9306.0,247.333,247.635,247.3037,247.4986,9306.0
2021-03-12 10:00:00,254.22,254.25,253.5,253.93,21713.0,247.7325,247.7617,247.0309,247.4499,21713.0
2021-03-12 10:10:00,253.48,253.7,253.03,253.21,16935.0,247.0114,247.2258,246.5729,246.7483,16935.0
2021-03-12 10:20:00,253.1,253.36,252.19,252.67,9985.0,246.6411,246.8944,245.7543,246.2221,9985.0
2021-03-12 10:30:00,252.65,253.06,252.63,252.9,5216.0,246.2026,246.6021,246.1831,246.4462,5216.0
2021-03-12 10:40:00,252.98,253.38,252.98,253.32,24169.0,246.5241,246.9139,246.5241,246.8555,24169.0
2021-03-12 10:50:00,253.27,253.31,252.22,252.39,10565.0,246.8067,246.8457,245.7835,245.9492,10565.0
2021-03-12 11:00:00,252.43,252.79,252.18,252.66,16261.0,245.9882,246.339,245.7446,246.2123,16261.0
2021-03-12 11:10:00,252.57,252.99,252.56,252.8,8612.0,246.1246,246.5339,246.1149,246.3487,8612.0
2021-03-12 11:20:00,252.85,253.28,252.81,253.23,12183.0,246.3975,246.8165,246.3585,246.7678,12183.0
2021-03-12 11:30:00,253.38,253.62,253.0,253.46,5796.0,246.9139,247.1478,246.5436,246.9919,5796.0
2021-03-12 11:40:00,253.4,253.73,253.32,253.72,20408.0,246.9334,247.255,246.8555,247.2453,20408.0
2021-03-12 11:50:00,253.74,254.0,253.6,253.73,10941.0,247.2647,247.5181,247.1283,247.255,10941.0
2021-03-12 12:00:00,253.86,254.02,253.62,254.0,12421.0,247.3817,247.5376,247.1478,247.5181,12421.0
2021-03-12 12:10:00,253.95,254.38,253.89,254.29,8466.0,247.4694,247.8884,247.4109,247.8007,8466.0
2021-03-12 12:20:00,254.36,254.46,254.19,254.44,10132.0,247.8689,247.9664,247.7033,247.9469,10132.0
2021-03-12 12:30:00,254.48,254.79,254.46,254.58,9131.0,247.9859,248.288,247.9664,248.0833,9131.0
2021-03-12 12:40:00,254.68,254.68,254.1,254.21,18879.0,248.1808,248.1808,247.6156,247.7228,18879.0
2021-03-12 12:50:00,254.0,254.04,253.78,253.98,14056.0,247.5181,247.5571,247.3037,247.4986,14056.0
2021-03-12 13:00:00,254.02,254.15,253.71,254.15,6326.0,247.5376,247.6643,247.2355,247.6643,6326.0
2021-03-12 13:10:00,254.07,254.21,253.9,254.16,7467.0,247.5863,247.7228,247.4207,247.674,7467.0
2021-03-12 13:20:00,254.2,254.41,254.11,254.41,5999.0,247.713,247.9176,247.6253,247.9176,5999.0
2021-03-12 13:30:00,254.45,254.54,254.36,254.47,13629.0,247.9566,248.0443,247.8689,247.9761,13629.0
2021-03-12 13:40:00,254.5,254.59,254.06,254.06,8803.0,248.0054,248.0931,247.5766,247.5766,8803.0
2021-03-12 13:50:00,254.17,254.4,254.12,254.19,2580.0,247.6838,247.9079,247.635,247.7033,2580.0
2021-03-12 14:00:00,254.24,254.32,253.95,254.27,6817.0,247.752,247.8299,247.4694,247.7812,6817.0
2021-03-12 14:10:00,254.17,254.27,254.08,254.21,19763.0,247.6838,247.7812,247.5961,247.7228,19763.0
2021-03-12 14:20:00,254.2,254.2,253.95,254.12,15191.0,247.713,247.713,247.4694,247.635,15191.0
2021-03-12 14:30:00,254.15,254.2,253.99,254.09,9084.0,247.6643,247.713,247.5084,247.6058,9084.0
2021-03-12 14:40:00,254.11,254.7,254.1,254.55,6052.0,247.6253,248.2002,247.6156,248.0541,6052.0
2021-03-12 14:50:00,254.58,254.74,254.52,254.57,14365.0,248.0833,248.2392,248.0248,248.0736,14365.0
2021-03-12 15:00:00,254.56,254.58,254.25,254.34,25785.0,248.0638,248.0833,247.7617,247.8494,25785.0
2021-03-12 15:10:00,254.3,254.6,254.1,254.59,6030.0,247.8105,248.1028,247.6156,248.0931,6030.0
2021-03-12 15:20:00,254.57,254.76,254.57,254.61,8481.0,248.0736,248.2587,248.0736,248.1125,8481.0
2021-03-12 15:30:00,254.66,255.17,254.63,255.04,11097.0,248.1613,248.6583,248.132,248.5316,11097.0
2021-03-12 15:40:00,255.16,255.2,255.0,255.06,12228.0,248.6485,248.6875,248.4926,248.5511,12228.0
2021-03-12 15:50:00,255.07,255.25,254.84,255.13,15222.0,248.5608,248.7362,248.3367,248.6193,15222.0
2021-03-15 09:30:00,255.3,255.58,254.77,255.12,86693.0,248.7849,249.0578,248.2685,248.6095,86693.0
2021-03-15 09:40:00,255.09,255.44,254.76,255.27,21263.0,248.5803,248.9214,248.2587,248.7557,21263.0
2021-03-15 09:50:00,255.18,256.0,255.18,255.69,10916.0,248.668,249.4671,248.668,249.165,10916.0
2021-03-15 10:00:00,255.6,255.98,255.41,255.48,20361.0,249.0773,249.4476,248.8921,248.9603,20361.0
2021-03-15 10:10:00,255.56,256.06,255.48,255.71,13947.0,249.0383,249.5255,248.9603,249.1845,13947.0
2021-03-15 10:20:00,255.63,255.73,255.0,255.12,9923.0,249.1065,249.204,248.4926,248.6095,9923.0
2021-03-15 10:30:00,255.13,255.39,254.82,254.95,26604.0,248.6193,248.8726,248.3172,248.4439,26604.0
2021-03-15 10:40:00,254.92,255.71,254.92,255.71,16642.0,248.4146,249.1845,248.4146,249.1845,16642.0
2021-03-15 10:50:00,255.66,255.91,255.51,255.91,17374.0,249.1357,249.3794,248.9896,249.3794,17374.0
2021-03-15 11:00:00,255.87,255.97,255.66,255.94,15896.0,249.3404,249.4378,249.1357,249.4086,15896.0
2021-03-15 11:10:00,255.91,256.1,255.63,255.65,10449.0,249.3794,249.5645,249.1065,249.126,10449.0
2021-03-15 11:20:00,255.65,255.65,254.82,254.93,11689.0,249.126,249.126,248.3172,248.4244,11689.0
2021-03-15 11:30:00,254.9,254.99,254.2,254.36,11110.0,248.3951,248.4828,247.713,247.8689,11110.0
2021-03-15 11:40:00,254.59,255.12,254.59,255.0,9320.0,248.0931,248.6095,248.0931,248.4926,9320.0
2021-03-15 11:50:00,254.99,255.35,254.89,255.34,5304.0,248.4828,248.8337,248.3854,248.8239,5304.0
2021-03-15 12:00:00,255.18,255.45,255.16,255.45,3168.0,248.668,248.9311,248.6485,248.9311,3168.0
2021-03-15 12:10:00,255.42,255.59,255.36,255.41,5808.0,248.9019,249.0675,248.8434,248.8921,5808.0
2021-03-15 12:20:00,255.49,255.61,255.42,255.51,10564.0,248.9701,249.087,248.9019,248.9896,10564.0
2021-03-15 12:30:00,255.48,255.85,255.42,255.6,5910.0,248.9603,249.3209,248.9019,249.0773,5910.0
2021-03-15 12:40:00,255.63,255.72,255.43,255.62,9097.0,249.1065,249.1942,248.9116,249.0968,9097.0
2021-03-15 12:50:00,255.53,255.74,255.46,255.71,9920.0,249.0091,249.2137,248.9409,249.1845,9920.0
2021-03-15 13:00:00,255.76,255.88,255.71,255.72,10677.0,249.2332,249.3501,249.1845,249.1942,10677.0
2021-03-15 13:10:00,255.65,255.71,255.52,255.71,3353.0,249.126,249.1845,248.9993,249.1845,3353.0
2021-03-15 13:20:00,255.71,255.81,255.56,255.79,21537.0,249.1845,249.2819,249.0383,249.2624,21537.0
2021-03-15 13:30:00,255.73,255.9,255.69,255.87,14294.0,249.204,249.3696,249.165,249.3404,14294.0
2021-03-15 13:40:00,255.87,256.12,255.86,256.08,14223.0,249.3404,249.584,249.3306,249.545,14223.0
2021-03-15 13:50:00,256.09,256.15,256.03,256.07,8663.0,249.5548,249.6132,249.4963,249.5353,8663.0
2021-03-15 14:00:00,256.07,256.33,256.07,256.32,6808.0,249.5353,249.7887,249.5353,249.7789,6808.0
2021-03-15 14:10:00,256.35,256.42,256.25,256.42,15116.0,249.8081,249.8764,249.7107,249.8764,15116.0
2021-03-15 14:20:00,256.45,256.76,256.4,256.59,89439.0,249.9056,250.2077,249.8569,250.042,89439.0
2021-03-15 14:30:00,256.64,256.8,256.59,256.59,7283.0,250.0907,250.2467,250.042,250.042,7283.0
2021-03-15 14:40:00,256.64,256.75,256.49,256.75,13336.0,250.0907,250.1979,249.9446,250.1979,13336.0
2021-03-15 14:50:00,256.75,256.75,256.56,256.68,9959.0,250.1979,250.1979,250.0128,250.1297,9959.0
2021-03-15 15:00:00,256.7,256.81,256.47,256.64,37971.0,250.1492,250.2564,249.9251,250.0907,37971.0
2021-03-15 15:10:00,256.69,256.75,256.49,256.53,19295.0,250.1395,250.1979,249.9446,249.9835,19295.0
2021-03-15 15:20:00,256.54,256.54,256.24,256.34,9246.0,249.9933,249.9933,249.7009,249.7984,9246.0
2021-03-15 15:30:00,256.35,256.54,256.21,256.47,14114.0,249.8081,249.9933,249.6717,249.9251,14114.0
2021-03-15 15:40:00,256.48,256.91,256.45,256.91,23386.0,249.9348,250.3538,249.9056,250.3538,23386.0
2021-03-15 15:50:00,256.87,257.74,256.8,257.74,37483.0,250.3149,251.1627,250.2467,251.1627,37483.0
2021-03-16 09:30:00,259.14,259.49,258.74,259.25,46755.0,252.5269,252.868,252.1371,252.6341,46755.0
2021-03-16 09:40:00,259.01,259.93,259.01,259.88,16747.0,252.4003,253.2968,252.4003,253.2481,16747.0
2021-03-16 09:50:00,259.83,260.21,259.47,260.09,19964.0,253.1993,253.5696,252.8485,253.4527,19964.0
2021-03-16 10:00:00,260.09,260.26,259.87,260.17,14162.0,253.4527,253.6184,253.2383,253.5307,14162.0
2021-03-16 10:10:00,260.24,260.3,259.86,260.0,16487.0,253.5989,253.6573,253.2286,253.365,16487.0
2021-03-16 10:20:00,260.06,260.44,260.04,260.44,14969.0,253.4235,253.7938,253.404,253.7938,14969.0
2021-03-16 10:30:00,260.5,260.66,260.49,260.61,11849.0,253.8522,254.0082,253.8425,253.9594,11849.0
2021-03-16 10:40:00,260.55,260.68,260.34,260.55,6994.0,253.901,254.0276,253.6963,253.901,6994.0
2021-03-16 10:50:00,260.74,260.92,260.63,260.63,12549.0,254.0861,254.2615,253.9789,253.9789,12549.0
2021-03-16 11:00:00,260.6,260.65,260.26,260.26,8827.0,253.9497,253.9984,253.6184,253.6184,8827.0
2021-03-16 11:10:00,260.34,260.56,260.27,260.37,28877.0,253.6963,253.9107,253.6281,253.7256,28877.0
2021-03-16 11:20:00,260.48,260.6,260.36,260.4,8467.0,253.8327,253.9497,253.7158,253.7548,8467.0
2021-03-16 11:30:00,260.5,260.62,260.18,260.18,5844.0,253.8522,253.9692,253.5404,253.5404,5844.0
2021-03-16 11:40:00,260.15,260.3,259.86,260.04,15827.0,253.5112,253.6573,253.2286,253.404,15827.0
2021-03-16 11:50:00,260.11,260.11,259.76,259.86,19146.0,253.4722,253.4722,253.1311,253.2286,19146.0
2021-03-16 12:00:00,259.86,260.02,259.69,259.74,17141.0,253.2286,253.3845,253.0629,253.1116,17141.0
2021-03-16 12:10:00,259.76,259.76,259.18,259.35,8187.0,253.1311,253.1311,252.5659,252.7316,8187.0
2021-03-16 12:20:00,259.33,259.46,258.51,258.8,20643.0,252.7121,252.8388,251.913,252.1956,20643.0
2021-03-16 12:30:00,258.74,259.24,258.74,259.2,22082.0,252.1371,252.6244,252.1371,252.5854,22082.0
2021-03-16 12:40:00,259.2,259.44,259.15,259.24,11924.0,252.5854,252.8193,252.5367,252.6244,11924.0
2021-03-16 12:50:00,259.07,259.32,259.03,259.32,28071.0,252.4587,252.7023,252.4197,252.7023,28071.0
2021-03-16 13:00:00,259.28,259.71,259.28,259.71,42176.0,252.6634,253.0824,252.6634,253.0824,42176.0
2021-03-16 13:10:00,259.75,259.78,259.53,259.66,13639.0,253.1214,253.1506,252.907,253.0337,13639.0
2021-03-16 13:20:00,259.66,259.72,259.41,259.41,17790.0,253.0337,253.0921,252.7901,252.7901,17790.0
2021-03-16 13:30:00,259.39,259.39,258.87,258.96,13163.0,252.7706,252.7706,252.2638,252.3515,13163.0
2021-03-16 13:40:00,258.92,259.0,258.69,258.94,12847.0,252.3126,252.3905,252.0884,252.332,12847.0
2021-03-16 13:50:00,258.94,258.99,258.5,258.79,12285.0,252.332,252.3808,251.9033,252.1859,12285.0
2021-03-16 14:00:00,258.74,259.02,258.21,258.37,14143.0,252.1371,252.41,251.6207,251.7766,14143.0
2021-03-16 14:10:00,258.49,258.84,258.44,258.61,5388.0,251.8935,252.2346,251.8448,252.0105,5388.0
2021-03-16 14:20:00,258.43,258.57,257.61,257.69,16291.0,251.8351,251.9715,251.036,251.1139,16291.0
2021-03-16 14:30:00,257.47,257.95,257.45,257.53,20549.0,250.8996,251.3673,250.8801,250.958,20549.0
2021-03-16 14:40:00,257.56,257.71,257.12,257.5,15210.0,250.9873,251.1334,250.5585,250.9288,15210.0
2021-03-16 14:50:00,257.53,258.17,257.53,257.95,12349.0,250.958,251.5817,250.958,251.3673,12349.0
2021-03-16 15:00:00,257.89,258.39,257.58,258.21,14613.0,251.3088,251.7961,251.0068,251.6207,14613.0
2021-03-16 15:10:00,258.26,258.5,258.26,258.46,15999.0,251.6694,251.9033,251.6694,251.8643,15999.0
2021-03-16 15:20:00,258.53,258.78,258.42,258.5,7903.0,251.9325,252.1761,251.8253,251.9033,7903.0
2021-03-16 15:30:00,258.64,259.23,258.55,259.01,12497.0,252.0397,252.6146,251.952,252.4003,12497.0
2021-03-16 15:40:00,258.92,259.09,258.51,258.51,42504.0,252.3126,252.4782,251.913,251.913,42504.0
2021-03-16 15:50:00,258.52,258.79,258.19,258.31,30467.0,251.9228,252.1859,251.6012,251.7181,30467.0
2021-03-17 09:30:00,256.21,256.35,255.06,255.2,40039.0,249.6717,249.8081,248.5511,248.6875,40039.0
2021-03-17 09:40:00,255.0,256.5,254.99,256.5,15275.0,248.4926,249.9543,248.4828,249.9543,15275.0
2021-03-17 09:50:00,256.4,256.77,256.17,256.77,5304.0,249.8569,250.2174,249.6327,250.2174,5304.0
2021-03-17 10:00:00,256.67,256.98,256.44,256.74,5404.0,250.12,250.4221,249.8958,250.1882,5404.0
2021-03-17 10:10:00,256.79,257.25,256.7,257.25,10152.0,250.2369,250.6852,250.1492,250.6852,10152.0
2021-03-17 10:20:00,257.32,257.35,256.94,257.18,19673.0,250.7534,250.7826,250.3831,250.617,19673.0
2021-03-17 10:30:00,256.91,257.18,256.54,256.84,3061.0,250.3538,250.617,249.9933,250.2856,3061.0
2021-03-17 10:40:00,256.73,256.76,256.04,256.13,8690.0,250.1784,250.2077,249.5061,249.5938,8690.0
2021-03-17 10:50:00,256.01,256.44,256.0,256.28,13877.0,249.4768,249.8958,249.4671,249.7399,13877.0
2021-03-17 11:00:00,256.23,256.23,255.62,255.83,19467.0,249.6912,249.6912,249.0968,249.3014,19467.0
2021-03-17 11:10:00,255.76,256.24,255.76,256.24,7117.0,249.2332,249.7009,249.2332,249.7009,7117.0
2021-03-17 11:20:00,256.32,256.38,256.04,256.26,6705.0,249.7789,249.8374,249.5061,249.7204,6705.0
2021-03-17 11:30:00,256.08,256.17,255.54,255.54,5198.0,249.545,249.6327,249.0188,249.0188,5198.0
2021-03-17 11:40:00,255.53,255.84,255.3,255.8,5586.0,249.0091,249.3112,248.7849,249.2722,5586.0
2021-03-17 11:50:00,255.81,255.91,255.5,255.57,5297.0,249.2819,249.3794,248.9798,249.048,5297.0
2021-03-17 12:00:00,255.52,255.54,255.15,255.5,13482.0,248.9993,249.0188,248.6388,248.9798,13482.0
2021-03-17 12:10:00,255.47,256.0,255.47,255.98,7288.0,248.9506,249.4671,248.9506,249.4476,7288.0
2021-03-17 12:20:00,255.94,256.18,255.84,256.04,10806.0,249.4086,249.6425,249.3112,249.5061,10806.0
2021-03-17 12:30:00,256.06,256.07,255.56,255.7,12421.0,249.5255,249.5353,249.0383,249.1747,12421.0
2021-03-17 12:40:00,255.65,255.83,255.47,255.69,13983.0,249.126,249.3014,248.9506,249.165,13983.0
2021-03-17 12:50:00,255.74,255.9,255.33,255.33,12706.0,249.2137,249.3696,248.8142,248.8142,12706.0
2021-03-17 13:00:00,255.36,255.69,255.23,255.6,10756.0,248.8434,249.165,248.7167,249.0773,10756.0
2021-03-17 13:10:00,255.55,256.04,255.4,256.04,6527.0,249.0286,249.5061,248.8824,249.5061,6527.0
2021-03-17 13:20:00,256.02,256.06,255.83,255.99,9514.0,249.4866,249.5255,249.3014,249.4573,9514.0
2021-03-17 13:30:00,255.97,255.97,255.66,255.86,9148.0,249.4378,249.4378,249.1357,249.3306,9148.0
2021-03-17 13:40:00,255.81,255.85,255.68,255.78,8736.0,249.2819,249.3209,249.1552,249.2527,8736.0
2021-03-17 13:50:00,255.66,255.66,255.39,255.5,4023.0,249.1357,249.1357,248.8726,248.9798,4023.0
2021-03-17 14:00:00,255.82,257.85,255.68,257.02,11150.0,249.2917,251.2699,249.1552,250.461,11150.0
2021-03-17 14:10:00,257.32,258.31,257.32,257.77,11513.0,250.7534,251.7181,250.7534,251.1919,11513.0
2021-03-17 14:20:00,257.81,257.89,257.28,257.3,14636.0,251.2309,251.3088,250.7144,250.7339,14636.0
2021-03-17 14:30:00,257.04,258.32,256.96,258.31,16612.0,250.4805,251.7279,250.4026,251.7181,16612.0
2021-03-17 14:40:00,258.25,259.49,258.25,259.18,13877.0,251.6597,252.868,251.6597,252.5659,13877.0
2021-03-17 14:50:00,259.02,259.61,259.0,259.58,15790.0,252.41,252.9849,252.3905,252.9557,15790.0
2021-03-17 15:00:00,259.82,260.27,259.53,260.05,9908.0,253.1896,253.6281,252.907,253.4137,9908.0
2021-03-17 15:10:00,260.0,260.1,259.53,259.57,13309.0,253.365,253.4624,252.907,252.946,13309.0
2021-03-17 15:20:00,259.62,259.62,259.16,259.28,31916.0,252.9947,252.9947,252.5464,252.6634,31916.0
2021-03-17 15:30:00,259.31,259.69,259.0,259.0,16178.0,252.6926,253.0629,252.3905,252.3905,16178.0
2021-03-17 15:40:00,259.02,259.31,258.59,258.88,23892.0,252.41,252.6926,251.991,252.2736,23892.0
2021-03-17 15:50:00,258.81,258.87,258.31,258.79,16109.0,252.2054,252.2638,251.7181,252.1859,16109.0
2021-03-18 09:30:00,255.48,256.23,255.44,255.75,48328.0,248.9603,249.6912,248.9214,249.2235,48328.0
2021-03-18 09:40:00,255.8,255.91,254.61,254.73,19524.0,249.2722,249.3794,248.1125,248.2295,19524.0
2021-03-18 09:50:00,254.75,255.61,254.56,255.53,10783.0,248.249,249.087,248.0638,249.0091,10783.0
2021-03-18 10:00:00,255.58,255.58,254.29,254.58,12929.0,249.0578,249.0578,247.8007,248.0833,12929.0
2021-03-18 10:10:00,254.55,254.66,254.15,254.66,18944.0,248.0541,248.1613,247.6643,248.1613,18944.0
2021-03-18 10:20:00,254.69,255.09,254.57,254.98,10685.0,248.1905,248.5803,248.0736,248.4731,10685.0
2021-03-18 10:30:00,254.81,255.32,254.37,255.28,19636.0,248.3074,248.8044,247.8787,248.7654,19636.0
2021-03-18 10:40:00,255.36,255.36,254.71,254.77,9732.0,248.8434,248.8434,248.21,248.2685,9732.0
2021-03-18 10:50:00,254.79,255.25,254.45,255.13,11201.0,248.288,248.7362,247.9566,248.6193,11201.0
2021-03-18 11:00:00,255.17,255.49,255.17,255.48,5350.0,248.6583,248.9701,248.6583,248.9603,5350.0
2021-03-18 11:10:00,255.5,255.5,254.9,254.9,4314.0,248.9798,248.9798,248.3951,248.3951,4314.0
2021-03-18 11:20:00,255.13,255.33,254.79,255.33,6644.0,248.6193,248.8142,248.288,248.8142,6644.0
2021-03-18 11:30:00,255.37,255.37,254.88,255.22,8178.0,248.8531,248.8531,248.3757,248.707,8178.0
2021-03-18 11:40:00,255.19,255.39,255.09,255.28,5289.0,248.6777,248.8726,248.5803,248.7654,5289.0
2021-03-18 11:50:00,255.35,255.35,254.85,255.1,8613.0,248.8337,248.8337,248.3464,248.59,8613.0
2021-03-18 12:00:00,255.11,255.77,255.05,255.75,6974.0,248.5998,249.2429,248.5413,249.2235,6974.0
2021-03-18 12:10:00,255.77,256.09,255.75,255.88,8946.0,249.2429,249.5548,249.2235,249.3501,8946.0
2021-03-18 12:20:00,255.6,255.97,255.6,255.91,10441.0,249.0773,249.4378,249.0773,249.3794,10441.0
2021-03-18 12:30:00,255.62,255.62,255.24,255.3,16117.0,249.0968,249.0968,248.7265,248.7849,16117.0
2021-03-18 12:40:00,255.26,255.34,255.04,255.04,8790.0,248.746,248.8239,248.5316,248.5316,8790.0
2021-03-18 12:50:00,255.0,255.09,254.42,254.43,10483.0,248.4926,248.5803,247.9274,247.9371,10483.0
2021-03-18 13:00:00,254.63,254.88,254.56,254.65,11320.0,248.132,248.3757,248.0638,248.1515,11320.0
2021-03-18 13:10:00,254.63,255.17,254.53,255.17,5727.0,248.132,248.6583,248.0346,248.6583,5727.0
2021-03-18 13:20:00,255.14,255.49,255.13,255.36,11009.0,248.629,248.9701,248.6193,248.8434,11009.0
2021-03-18 13:30:00,255.38,255.44,255.1,255.4,5318.0,248.8629,248.9214,248.59,248.8824,5318.0
2021-03-18 13:40:00,255.3,255.54,255.3,255.47,8351.0,248.7849,249.0188,248.7849,248.9506,8351.0
2021-03-18 13:50:00,255.47,255.73,255.47,255.68,2581.0,248.9506,249.204,248.9506,249.1552,2581.0
2021-03-18 14:00:00,255.66,255.66,255.29,255.39,12044.0,249.1357,249.1357,248.7752,248.8726,12044.0
2021-03-18 14:10:00,255.33,255.33,254.45,254.53,9999.0,248.8142,248.8142,247.9566,248.0346,9999.0
2021-03-18 14:20:00,254.54,254.78,253.96,253.96,18330.0,248.0443,248.2782,247.4791,247.4791,18330.0
2021-03-18 14:30:00,254.08,254.2,253.28,253.63,23139.0,247.5961,247.713,246.8165,247.1576,23139.0
2021-03-18 14:40:00,253.49,253.5,252.79,253.39,20583.0,247.0211,247.0309,246.339,246.9237,20583.0
2021-03-18 14:50:00,253.53,253.57,253.07,253.5,14370.0,247.0601,247.0991,246.6118,247.0309,14370.0
2021-03-18 15:00:00,253.37,253.52,252.71,252.9,15055.0,246.9042,247.0504,246.261,246.4462,15055.0
2021-03-18 15:10:00,253.38,253.43,252.88,253.03,11077.0,246.9139,246.9627,246.4267,246.5729,11077.0
2021-03-18 15:20:00,253.06,253.18,252.6,253.18,17532.0,246.6021,246.719,246.1538,246.719,17532.0
2021-03-18 15:30:00,253.14,253.19,252.52,252.53,22607.0,246.6801,246.7288,246.0759,246.0856,22607.0
2021-03-18 15:40:00,252.5,252.56,251.94,251.96,40152.0,246.0564,246.1149,245.5107,245.5302,40152.0
2021-03-18 15:50:00,251.89,252.28,251.76,252.06,25036.0,245.462,245.842,245.3353,245.6276,25036.0
2021-03-19 09:30:00,252.36,253.12,252.11,252.46,39556.0,245.92,246.6606,245.6763,246.0174,39556.0
2021-03-19 09:40:00,252.07,252.07,251.16,251.46,14670.0,245.6374,245.6374,244.7506,245.0429,14670.0
2021-03-19 09:50:00,251.59,252.13,251.59,251.87,6505.0,245.1696,245.6958,245.1696,245.4425,6505.0
2021-03-19 10:00:00,251.71,251.71,250.5,250.8,18441.0,245.2865,245.2865,244.1074,244.3998,18441.0
2021-03-19 10:10:00,250.93,251.48,250.69,251.46,24799.0,244.5265,245.0624,244.2926,245.0429,24799.0
2021-03-19 10:20:00,251.56,252.26,251.46,252.16,8518.0,245.1404,245.8225,245.0429,245.7251,8518.0
2021-03-19 10:30:00,252.11,252.53,251.38,252.53,37830.0,245.6763,246.0856,244.965,246.0856,37830.0
2021-03-19 10:40:00,252.44,252.87,252.44,252.46,7454.0,245.9979,246.4169,245.9979,246.0174,7454.0
2021-03-19 10:50:00,252.44,253.06,252.43,252.91,31121.0,245.9979,246.6021,245.9882,246.4559,31121.0
2021-03-19 11:00:00,252.94,253.12,252.53,252.53,10657.0,246.4852,246.6606,246.0856,246.0856,10657.0
2021-03-19 11:10:00,252.51,252.77,252.35,252.45,10498.0,246.0661,246.3195,245.9102,246.0077,10498.0
2021-03-19 11:20:00,252.33,252.56,251.49,252.1,6296.0,245.8907,246.1149,245.0722,245.6666,6296.0
2021-03-19 11:30:00,252.08,252.65,251.96,252.61,15060.0,245.6471,246.2026,245.5302,246.1636,15060.0
2021-03-19 11:40:00,252.62,252.86,252.6,252.86,21129.0,246.1733,246.4072,246.1538,246.4072,21129.0
2021-03-19 11:50:00,252.76,253.25,252.61,252.99,5934.0,246.3098,246.7872,246.1636,246.5339,5934.0
2021-03-19 12:00:00,253.21,253.31,253.1,253.21,6758.0,246.7483,246.8457,246.6411,246.7483,6758.0
2021-03-19 12:10:00,253.16,253.25,252.83,253.25,12212.0,246.6995,246.7872,246.378,246.7872,12212.0
2021-03-19 12:20:00,253.17,253.32,252.91,252.95,8261.0,246.7093,246.8555,246.4559,246.4949,8261.0
2021-03-19 12:30:00,253.08,253.3,253.02,253.08,6501.0,246.6216,246.836,246.5631,246.6216,6501.0
2021-03-19 12:40:00,253.0,253.63,253.0,253.57,10704.0,246.5436,247.1576,246.5436,247.0991,10704.0
2021-03-19 12:50:00,253.67,253.67,253.39,253.51,11338.0,247.1965,247.1965,246.9237,247.0406,11338.0
2021-03-19 13:00:00,253.58,253.59,252.83,252.87,2987.0,247.1088,247.1186,246.378,246.4169,2987.0
2021-03-19 13:10:00,253.04,253.35,252.95,253.17,5353.0,246.5826,246.8847,246.4949,246.7093,5353.0
2021-03-19 13:20:00,253.27,253.51,253.19,253.5,16064.0,246.8067,247.0406,246.7288,247.0309,16064.0
2021-03-19 13:30:00,253.5,253.62,253.25,253.56,10324.0,247.0309,247.1478,246.7872,247.0893,10324.0
2021-03-19 13:40:00,253.55,253.72,253.37,253.72,25494.0,247.0796,247.2453,246.9042,247.2453,25494.0
2021-03-19 13:50:00,253.77,253.77,253.25,253.42,7071.0,247.294,247.294,246.7872,246.9529,7071.0
2021-03-19 14:00:00,253.48,253.62,253.15,253.16,9520.0,247.0114,247.1478,246.6898,246.6995,9520.0
2021-03-19 14:10:00,253.1,253.45,253.1,253.18,8298.0,246.6411,246.9821,246.6411,246.719,8298.0
2021-03-19 14:20:00,252.98,253.32,252.78,253.32,11970.0,246.5241,246.8555,246.3292,246.8555,11970.0
2021-03-19 14:30:00,253.4,253.61,253.3,253.54,7550.0,246.9334,247.1381,246.836,247.0698,7550.0
2021-03-19 14:40:00,253.55,253.59,253.28,253.4,3472.0,247.0796,247.1186,246.8165,246.9334,3472.0
2021-03-19 14:50:00,253.38,253.57,253.13,253.55,4719.0,246.9139,247.0991,246.6703,247.0796,4719.0
2021-03-19 15:00:00,253.74,253.77,253.24,253.29,10115.0,247.2647,247.294,246.7775,246.8262,10115.0
2021-03-19 15:10:00,253.26,253.3,253.01,253.1,22450.0,246.797,246.836,246.5534,246.6411,22450.0
2021-03-19 15:20:00,253.11,253.25,252.95,253.19,34682.0,246.6508,246.7872,246.4949,246.7288,34682.0
2021-03-19 15:30:00,253.17,253.5,253.04,253.3,15583.0,246.7093,247.0309,246.5826,246.836,15583.0
2021-03-19 15:40:00,253.33,253.51,252.95,253.17,24581.0,246.8652,247.0406,246.4949,246.7093,24581.0
2021-03-19 15:50:00,253.15,253.52,252.54,252.54,16932.0,246.6898,247.0504,246.0954,246.0954,16932.0
2021-03-22 09:30:00,253.88,254.63,253.8,254.62,47745.0,247.4012,248.132,247.3232,248.1223,47745.0
2021-03-22 09:40:00,254.66,254.68,254.15,254.55,11418.0,248.1613,248.1808,247.6643,248.0541,11418.0
2021-03-22 09:50:00,254.73,255.19,254.58,255.02,10697.0,248.2295,248.6777,248.0833,248.5121,10697.0
2021-03-22 10:00:00,255.09,255.32,254.72,254.9,9323.0,248.5803,248.8044,248.2197,248.3951,9323.0
2021-03-22 10:10:00,254.97,255.14,254.69,255.11,25749.0,248.4634,248.629,248.1905,248.5998,25749.0
2021-03-22 10:20:00,255.21,255.55,255.16,255.48,9725.0,248.6972,249.0286,248.6485,248.9603,9725.0
2021-03-22 10:30:00,255.45,255.6,255.29,255.54,7526.0,248.9311,249.0773,248.7752,249.0188,7526.0
2021-03-22 10:40:00,255.66,256.04,255.51,256.02,20493.0,249.1357,249.5061,248.9896,249.4866,20493.0
2021-03-22 10:50:00,255.99,256.2,255.92,255.96,14967.0,249.4573,249.662,249.3891,249.4281,14967.0
2021-03-22 11:00:00,256.03,256.17,255.84,256.08,21775.0,249.4963,249.6327,249.3112,249.545,21775.0
2021-03-22 11:10:00,256.18,256.22,256.07,256.19,4056.0,249.6425,249.6815,249.5353,249.6522,4056.0
2021-03-22 11:20:00,256.2,256.5,256.19,256.32,24132.0,249.662,249.9543,249.6522,249.7789,24132.0
2021-03-22 11:30:00,256.39,256.62,256.37,256.46,7734.0,249.8471,250.0712,249.8276,249.9153,7734.0
2021-03-22 11:40:00,256.55,256.57,256.09,256.39,8299.0,250.003,250.0225,249.5548,249.8471,8299.0
2021-03-22 11:50:00,256.43,256.46,256.19,256.25,6050.0,249.8861,249.9153,249.6522,249.7107,6050.0
2021-03-22 12:00:00,256.28,256.7,256.28,256.68,5018.0,249.7399,250.1492,249.7399,250.1297,5018.0
2021-03-22 12:10:00,256.73,256.89,256.73,256.79,5140.0,250.1784,250.3344,250.1784,250.2369,5140.0
2021-03-22 12:20:00,256.85,257.18,256.85,257.16,8598.0,250.2954,250.617,250.2954,250.5975,8598.0
2021-03-22 12:30:00,257.19,257.19,257.04,257.05,4072.0,250.6267,250.6267,250.4805,250.4903,4072.0
2021-03-22 12:40:00,257.06,257.42,257.01,257.31,7816.0,250.5,250.8508,250.4513,250.7436,7816.0
2021-03-22 12:50:00,257.33,257.38,257.17,257.34,6356.0,250.7631,250.8119,250.6072,250.7729,6356.0
2021-03-22 13:00:00,257.33,257.35,257.0,257.01,5195.0,250.7631,250.7826,250.4416,250.4513,5195.0
2021-03-22 13:10:00,257.06,257.06,256.86,256.93,6649.0,250.5,250.5,250.3051,250.3733,6649.0
2021-03-22 13:20:00,256.98,257.05,256.86,256.9,13743.0,250.4221,250.4903,250.3051,250.3441,13743.0
2021-03-22 13:30:00,256.92,257.15,256.85,257.13,10706.0,250.3636,250.5877,250.2954,250.5682,10706.0
2021-03-22 13:40:00,257.13,257.27,257.02,257.26,10529.0,250.5682,250.7047,250.461,250.6949,10529.0
2021-03-22 13:50:00,257.28,257.38,257.2,257.26,14166.0,250.7144,250.8119,250.6364,250.6949,14166.0
2021-03-22 14:00:00,257.3,257.37,257.12,257.3,14531.0,250.7339,250.8021,250.5585,250.7339,14531.0
2021-03-22 14:10:00,257.38,257.42,257.28,257.34,5531.0,250.8119,250.8508,250.7144,250.7729,5531.0
2021-03-22 14:20:00,257.28,257.34,257.16,257.31,12561.0,250.7144,250.7729,250.5975,250.7436,12561.0
2021-03-22 14:30:00,257.34,257.5,257.29,257.48,13498.0,250.7729,250.9288,250.7242,250.9093,13498.0
2021-03-22 14:40:00,257.4,257.49,257.27,257.32,14741.0,250.8313,250.919,250.7047,250.7534,14741.0
2021-03-22 14:50:00,257.28,257.43,257.28,257.43,7088.0,250.7144,250.8606,250.7144,250.8606,7088.0
2021-03-22 15:00:00,257.44,257.59,257.31,257.34,14892.0,250.8703,251.0165,250.7436,250.7729,14892.0
2021-03-22 15:10:00,257.36,257.4,256.84,256.88,9090.0,250.7924,250.8313,250.2856,250.3246,9090.0
2021-03-22 15:20:00,256.92,256.97,256.58,256.58,11660.0,250.3636,250.4123,250.0323,250.0323,11660.0
2021-03-22 15:30:00,256.63,256.84,256.48,256.54,15193.0,250.081,250.2856,249.9348,249.9933,15193.0
2021-03-22 15:40:00,256.52,256.59,256.32,256.39,14680.0,249.9738,250.042,249.7789,249.8471,14680.0
2021-03-22 15:50:00,256.43,256.48,256.07,256.22,28597.0,249.8861,249.9348,249.5353,249.6815,28597.0
2021-03-23 09:30:00,256.72,256.99,256.34,256.86,36433.0,250.1687,250.4318,249.7984,250.3051,36433.0
2021-03-23 09:40:00,256.58,256.86,256.08,256.33,15078.0,250.0323,250.3051,249.545,249.7887,15078.0
2021-03-23 09:50:00,256.33,256.47,255.91,256.28,16107.0,249.7887,249.9251,249.3794,249.7399,16107.0
2021-03-23 10:00:00,256.3,257.07,256.13,257.01,19207.0,249.7594,250.5098,249.5938,250.4513,19207.0
2021-03-23 10:10:00,257.1,257.36,257.06,257.07,11350.0,250.539,250.7924,250.5,250.5098,11350.0
2021-03-23 10:20:00,257.14,257.36,256.83,257.18,6485.0,250.578,250.7924,250.2759,250.617,6485.0
2021-03-23 10:30:00,257.11,257.17,256.27,256.27,11981.0,250.5487,250.6072,249.7302,249.7302,11981.0
2021-03-23 10:40:00,256.38,256.7,256.14,256.65,6288.0,249.8374,250.1492,249.6035,250.1005,6288.0
2021-03-23 10:50:00,256.69,257.36,256.64,257.36,5408.0,250.1395,250.7924,250.0907,250.7924,5408.0
2021-03-23 11:00:00,257.43,258.0,257.15,258.0,10847.0,250.8606,251.416,250.5877,251.416,10847.0
2021-03-23 11:10:00,258.0,258.23,257.81,258.12,4362.0,251.416,251.6402,251.2309,251.533,4362.0
2021-03-23 11:20:00,258.07,258.07,257.8,257.8,4282.0,251.4842,251.4842,251.2211,251.2211,4282.0
2021-03-23 11:30:00,257.9,258.09,257.34,257.34,7893.0,251.3186,251.5037,250.7729,250.7729,7893.0
2021-03-23 11:40:00,257.35,257.35,257.16,257.22,2662.0,250.7826,250.7826,250.5975,250.6559,2662.0
2021-03-23 11:50:00,257.19,257.19,256.99,257.09,22942.0,250.6267,250.6267,250.4318,250.5293,22942.0
2021-03-23 12:00:00,257.19,257.59,256.61,256.89,9763.0,250.6267,251.0165,250.0615,250.3344,9763.0
2021-03-23 12:10:00,256.97,256.98,256.59,256.75,3963.0,250.4123,250.4221,250.042,250.1979,3963.0
2021-03-23 12:20:00,256.85,257.2,256.71,256.76,8517.0,250.2954,250.6364,250.159,250.2077,8517.0
2021-03-23 12:30:00,256.86,257.08,256.75,257.04,10608.0,250.3051,250.5195,250.1979,250.4805,10608.0
2021-03-23 12:40:00,257.0,257.04,256.68,256.78,21156.0,250.4416,250.4805,250.1297,250.2272,21156.0
2021-03-23 12:50:00,256.76,257.23,256.76,257.23,19120.0,250.2077,250.6657,250.2077,250.6657,19120.0
2021-03-23 13:00:00,257.31,257.35,257.1,257.33,6424.0,250.7436,250.7826,250.539,250.7631,6424.0
2021-03-23 13:10:00,257.42,257.71,257.37,257.54,12935.0,250.8508,251.1334,250.8021,250.9678,12935.0
2021-03-23 13:20:00,257.52,257.6,257.15,257.26,18081.0,250.9483,251.0262,250.5877,250.6949,18081.0
2021-03-23 13:30:00,257.26,257.27,256.85,256.85,11696.0,250.6949,250.7047,250.2954,250.2954,11696.0
2021-03-23 13:40:00,256.76,256.83,256.5,256.59,13894.0,250.2077,250.2759,249.9543,250.042,13894.0
2021-03-23 13:50:00,256.59,256.81,256.43,256.56,18339.0,250.042,250.2564,249.8861,250.0128,18339.0
2021-03-23 14:00:00,256.49,256.7,256.44,256.7,9369.0,249.9446,250.1492,249.8958,250.1492,9369.0
2021-03-23 14:10:00,256.85,256.92,256.7,256.89,4697.0,250.2954,250.3636,250.1492,250.3344,4697.0
2021-03-23 14:20:00,256.91,257.1,256.8,257.04,3814.0,250.3538,250.539,250.2467,250.4805,3814.0
2021-03-23 14:30:00,257.15,257.24,256.82,257.01,8257.0,250.5877,250.6754,250.2661,250.4513,8257.0
2021-03-23 14:40:00,256.83,256.83,256.62,256.77,7117.0,250.2759,250.2759,250.0712,250.2174,7117.0
2021-03-23 14:50:00,256.63,256.63,255.79,255.81,87126.0,250.081,250.081,249.2624,249.2819,87126.0
2021-03-23 15:00:00,255.84,256.12,255.52,255.84,19935.0,249.3112,249.584,248.9993,249.3112,19935.0
2021-03-23 15:10:00,255.92,255.92,255.26,255.42,7203.0,249.3891,249.3891,248.746,248.9019,7203.0
2021-03-23 15:20:00,255.31,255.33,254.9,255.09,11598.0,248.7947,248.8142,248.3951,248.5803,11598.0
2021-03-23 15:30:00,255.18,255.36,254.71,254.97,15946.0,248.668,248.8434,248.21,248.4634,15946.0
2021-03-23 15:40:00,254.88,255.41,254.83,255.05,15365.0,248.3757,248.8921,248.3269,248.5413,15365.0
2021-03-23 15:50:00,254.95,255.23,254.55,255.17,22758.0,248.4439,248.7167,248.0541,248.6583,22758.0
2021-03-24 09:30:00,256.17,256.17,255.36,255.36,127364.0,249.6327,249.6327,248.8434,248.8434,127364.0
2021-03-24 09:40:00,255.53,255.57,254.89,254.89,25624.0,249.0091,249.048,248.3854,248.3854,25624.0
2021-03-24 09:50:00,254.7,254.96,254.43,254.57,27368.0,248.2002,248.4536,247.9371,248.0736,27368.0
2021-03-24 10:00:00,254.45,255.21,254.35,255.02,25867.0,247.9566,248.6972,247.8592,248.5121,25867.0
2021-03-24 10:10:00,254.86,254.95,253.8,253.84,22240.0,248.3562,248.4439,247.3232,247.3622,22240.0
2021-03-24 10:20:00,253.85,254.37,253.82,254.32,11981.0,247.3719,247.8787,247.3427,247.8299,11981.0
2021-03-24 10:30:00,254.26,254.7,254.04,254.59,13826.0,247.7715,248.2002,247.5571,248.0931,13826.0
2021-03-24 10:40:00,254.68,255.1,254.5,254.97,24881.0,248.1808,248.59,248.0054,248.4634,24881.0
2021-03-24 10:50:00,254.98,255.57,254.87,255.34,16448.0,248.4731,249.048,248.3659,248.8239,16448.0
2021-03-24 11:00:00,255.46,256.03,255.46,255.82,8432.0,248.9409,249.4963,248.9409,249.2917,8432.0
2021-03-24 11:10:00,255.84,255.94,255.58,255.7,22027.0,249.3112,249.4086,249.0578,249.1747,22027.0
2021-03-24 11:20:00,255.57,256.04,255.43,255.82,13276.0,249.048,249.5061,248.9116,249.2917,13276.0
2021-03-24 11:30:00,255.78,255.78,255.18,255.34,5155.0,249.2527,249.2527,248.668,248.8239,5155.0
2021-03-24 11:40:00,255.2,255.33,254.96,255.01,14583.0,248.6875,248.8142,248.4536,248.5023,14583.0
2021-03-24 11:50:00,255.01,255.02,254.44,254.71,9935.0,248.5023,248.5121,247.9469,248.21,9935.0
2021-03-24 12:00:00,254.75,255.06,254.61,255.04,10690.0,248.249,248.5511,248.1125,248.5316,10690.0
2021-03-24 12:10:00,255.03,255.13,254.85,255.02,7001.0,248.5218,248.6193,248.3464,248.5121,7001.0
2021-03-24 12:20:00,255.06,255.14,254.62,255.05,15275.0,248.5511,248.629,248.1223,248.5413,15275.0
2021-03-24 12:30:00,255.01,255.09,254.7,254.87,4965.0,248.5023,248.5803,248.2002,248.3659,4965.0
2021-03-24 12:40:00,254.84,255.03,254.47,254.54,17781.0,248.3367,248.5218,247.9761,248.0443,17781.0
2021-03-24 12:50:00,254.44,254.45,254.28,254.29,19870.0,247.9469,247.9566,247.791,247.8007,19870.0
2021-03-24 13:00:00,254.04,254.09,253.71,253.82,11203.0,247.5571,247.6058,247.2355,247.3427,11203.0
2021-03-24 13:10:00,253.84,253.84,253.21,253.63,8117.0,247.3622,247.3622,246.7483,247.1576,8117.0
2021-03-24 13:20:00,253.58,254.02,253.58,254.0,11160.0,247.1088,247.5376,247.1088,247.5181,11160.0
2021-03-24 13:30:00,254.03,254.13,253.84,254.07,9159.0,247.5473,247.6448,247.3622,247.5863,9159.0
2021-03-24 13:40:00,254.04,254.06,253.39,254.04,7224.0,247.5571,247.5766,246.9237,247.5571,7224.0
2021-03-24 13:50:00,254.34,254.46,254.16,254.39,7182.0,247.8494,247.9664,247.674,247.8982,7182.0
2021-03-24 14:00:00,254.46,254.46,253.99,254.38,3921.0,247.9664,247.9664,247.5084,247.8884,3921.0
2021-03-24 14:10:00,254.32,254.48,254.13,254.31,15596.0,247.8299,247.9859,247.6448,247.8202,15596.0
2021-03-24 14:20:00,254.31,254.49,253.79,253.79,9739.0,247.8202,247.9956,247.3135,247.3135,9739.0
2021-03-24 14:30:00,253.75,253.78,253.52,253.62,15710.0,247.2745,247.3037,247.0504,247.1478,15710.0
2021-03-24 14:40:00,253.62,253.91,253.26,253.91,18838.0,247.1478,247.4304,246.797,247.4304,18838.0
2021-03-24 14:50:00,253.85,253.89,253.03,253.1,6444.0,247.3719,247.4109,246.5729,246.6411,6444.0
2021-03-24 15:00:00,253.08,253.5,252.96,253.38,12014.0,246.6216,247.0309,246.5047,246.9139,12014.0
2021-03-24 15:10:00,253.47,253.53,253.19,253.53,10066.0,247.0016,247.0601,246.7288,247.0601,10066.0
2021-03-24 15:20:00,253.25,253.25,253.0,253.03,11763.0,246.7872,246.7872,246.5436,246.5729,11763.0
2021-03-24 15:30:00,253.06,253.06,252.43,252.46,12940.0,246.6021,246.6021,245.9882,246.0174,12940.0
2021-03-24 15:40:00,252.35,252.76,252.35,252.58,17289.0,245.9102,246.3098,245.9102,246.1343,17289.0
2021-03-24 15:50:00,252.43,252.52,251.62,251.62,58603.0,245.9882,246.0759,245.1988,245.1988,58603.0
2021-03-25 09:30:00,250.06,250.87,249.18,250.64,65367.0,244.048,244.8386,243.1892,244.6141,65367.0
2021-03-25 09:40:00,250.5,250.94,250.19,250.46,26704.0,244.4775,244.9069,244.1749,244.4384,26704.0
2021-03-25 09:50:00,250.35,250.71,249.64,250.71,16985.0,244.3311,244.6824,243.6381,244.6824,16985.0
2021-03-25 10:00:00,250.65,251.53,250.65,251.35,9303.0,244.6238,245.4827,244.6238,245.307,9303.0
2021-03-25 10:10:00,251.4,251.46,250.44,250.71,13947.0,245.3558,245.4144,244.4189,244.6824,13947.0
2021-03-25 10:20:00,250.75,251.23,250.0,250.0,10075.0,244.7214,245.1899,243.9895,243.9895,10075.0
2021-03-25 10:30:00,249.9,250.05,249.44,249.86,8449.0,243.8919,244.0383,243.4429,243.8528,8449.0
2021-03-25 10:40:00,249.62,249.69,248.93,248.93,9357.0,243.6186,243.6869,242.9452,242.9452,9357.0
2021-03-25 10:50:00,248.72,248.72,247.95,248.65,15301.0,242.7403,242.7403,241.9888,242.6719,15301.0
2021-03-25 11:00:00,248.53,248.67,248.1,248.22,8661.0,242.5548,242.6915,242.1352,242.2523,8661.0
2021-03-25 11:10:00,248.27,248.74,248.08,248.65,21891.0,242.3011,242.7598,242.1156,242.6719,21891.0
2021-03-25 11:20:00,248.53,248.77,247.82,248.77,17560.0,242.5548,242.789,241.8619,242.789,17560.0
2021-03-25 11:30:00,248.81,249.5,248.8,249.29,5743.0,242.8281,243.5015,242.8183,243.2965,5743.0
2021-03-25 11:40:00,249.1,249.11,248.32,248.59,7416.0,243.1111,243.1209,242.3499,242.6134,7416.0
2021-03-25 11:50:00,248.39,249.71,248.38,249.71,20391.0,242.4182,243.7064,242.4084,243.7064,20391.0
2021-03-25 12:00:00,249.66,250.13,249.52,249.67,11834.0,243.6577,244.1164,243.521,243.6674,11834.0
2021-03-25 12:10:00,249.77,250.11,249.48,250.11,11737.0,243.765,244.0968,243.482,244.0968,11737.0
2021-03-25 12:20:00,250.18,250.71,250.12,250.65,10865.0,244.1651,244.6824,244.1066,244.6238,10865.0
2021-03-25 12:30:00,250.69,250.71,250.21,250.22,8451.0,244.6629,244.6824,244.1944,244.2042,8451.0
2021-03-25 12:40:00,250.2,250.89,250.2,250.8,15821.0,244.1847,244.8581,244.1847,244.7702,15821.0
2021-03-25 12:50:00,250.81,250.81,250.49,250.5,8343.0,244.78,244.78,244.4677,244.4775,8343.0
2021-03-25 13:00:00,250.41,250.45,249.81,250.38,7544.0,244.3896,244.4287,243.804,244.3603,7544.0
2021-03-25 13:10:00,250.49,251.07,250.37,250.56,21325.0,244.4677,245.0338,244.3506,244.536,21325.0
2021-03-25 13:20:00,250.69,250.74,250.18,250.27,39580.0,244.6629,244.7117,244.1651,244.253,39580.0
2021-03-25 13:30:00,250.32,250.6,249.81,250.01,21412.0,244.3018,244.5751,243.804,243.9992,21412.0
2021-03-25 13:40:00,250.34,250.56,250.0,250.11,6570.0,244.3213,244.536,243.9895,244.0968,6570.0
2021-03-25 13:50:00,250.18,250.22,249.74,249.74,5562.0,244.1651,244.2042,243.7357,243.7357,5562.0
2021-03-25 14:00:00,249.63,249.64,249.18,249.2,17446.0,243.6284,243.6381,243.1892,243.2087,17446.0
2021-03-25 14:10:00,249.17,249.48,249.02,249.39,9297.0,243.1794,243.482,243.033,243.3941,9297.0
2021-03-25 14:20:00,249.5,249.61,248.9,248.94,5357.0,243.5015,243.6089,242.9159,242.955,5357.0
2021-03-25 14:30:00,248.98,250.11,248.95,250.02,19655.0,242.994,244.0968,242.9647,244.009,19655.0
2021-03-25 14:40:00,250.14,250.53,250.05,250.5,10812.0,244.1261,244.5067,244.0383,244.4775,10812.0
2021-03-25 14:50:00,250.54,250.9,250.3,250.9,35199.0,244.5165,244.8678,244.2823,244.8678,35199.0
2021-03-25 15:00:00,250.96,251.48,250.96,251.04,15259.0,244.9264,245.4339,244.9264,245.0045,15259.0
2021-03-25 15:10:00,251.1,251.45,250.99,251.23,18591.0,245.063,245.4046,244.9557,245.1899,18591.0
2021-03-25 15:20:00,251.16,251.25,250.87,251.05,12713.0,245.1216,245.2094,244.8386,245.0142,12713.0
2021-03-25 15:30:00,251.17,251.42,250.95,251.34,14671.0,245.1313,245.3753,244.9166,245.2973,14671.0
2021-03-25 15:40:00,251.4,251.67,251.3,251.61,11198.0,245.3558,245.6193,245.2582,245.5608,11198.0
2021-03-25 15:50:00,251.63,251.83,251.04,251.1,31356.0,245.5803,245.7755,245.0045,245.063,31356.0
2021-03-26 09:30:00,251.29,251.95,251.26,251.92,31245.0,245.2485,245.8926,245.2192,245.8633,31245.0
2021-03-26 09:40:00,252.06,252.27,251.51,252.16,9887.0,245.9999,246.2049,245.4632,246.0975,9887.0
2021-03-26 09:50:00,252.13,252.27,251.95,251.97,43820.0,246.0683,246.2049,245.8926,245.9121,43820.0
2021-03-26 10:00:00,252.05,252.77,251.81,252.48,10482.0,245.9902,246.6929,245.756,246.4099,10482.0
2021-03-26 10:10:00,252.57,252.59,251.95,251.96,12592.0,246.4977,246.5172,245.8926,245.9024,12592.0
2021-03-26 10:20:00,251.95,252.38,251.77,252.34,40383.0,245.8926,246.3123,245.7169,246.2732,40383.0
2021-03-26 10:30:00,252.53,252.77,252.53,252.68,21728.0,246.4586,246.6929,246.4586,246.605,21728.0
2021-03-26 10:40:00,252.75,252.91,252.63,252.63,14914.0,246.6734,246.8295,246.5562,246.5562,14914.0
2021-03-26 10:50:00,252.48,252.58,252.0,252.15,14269.0,246.4099,246.5074,245.9414,246.0878,14269.0
2021-03-26 11:00:00,252.18,252.37,251.9,252.25,4040.0,246.1171,246.3025,245.8438,246.1854,4040.0
2021-03-26 11:10:00,252.28,252.28,251.56,251.7,8294.0,246.2147,246.2147,245.512,245.6486,8294.0
2021-03-26 11:20:00,251.65,251.65,251.06,251.12,4917.0,245.5998,245.5998,245.024,245.0825,4917.0
2021-03-26 11:30:00,251.17,251.89,251.1,251.89,7149.0,245.1313,245.834,245.063,245.834,7149.0
2021-03-26 11:40:00,251.99,252.36,251.91,252.1,4985.0,245.9316,246.2927,245.8536,246.039,4985.0
2021-03-26 11:50:00,252.16,252.38,252.12,252.38,12120.0,246.0975,246.3123,246.0585,246.3123,12120.0
2021-03-26 12:00:00,252.47,252.56,251.99,252.19,7410.0,246.4001,246.4879,245.9316,246.1268,7410.0
2021-03-26 12:10:00,252.21,252.48,252.13,252.34,7404.0,246.1463,246.4099,246.0683,246.2732,7404.0
2021-03-26 12:20:00,252.32,252.52,252.17,252.48,10187.0,246.2537,246.4489,246.1073,246.4099,10187.0
2021-03-26 12:30:00,252.38,252.85,252.36,252.83,6037.0,246.3123,246.771,246.2927,246.7514,6037.0
2021-03-26 12:40:00,252.8,252.93,252.61,252.92,8325.0,246.7222,246.849,246.5367,246.8393,8325.0
2021-03-26 12:50:00,252.92,252.99,252.53,252.55,7827.0,246.8393,246.9076,246.4586,246.4782,7827.0
2021-03-26 13:00:00,252.6,252.91,252.6,252.8,5554.0,246.527,246.8295,246.527,246.7222,5554.0
2021-03-26 13:10:00,252.87,253.05,252.87,253.04,3966.0,246.7905,246.9661,246.7905,246.9564,3966.0
2021-03-26 13:20:00,253.07,253.25,252.93,253.16,8403.0,246.9857,247.1613,246.849,247.0735,8403.0
2021-03-26 13:30:00,253.25,253.25,252.61,252.66,10901.0,247.1613,247.1613,246.5367,246.5855,10901.0
2021-03-26 13:40:00,252.61,252.69,251.95,251.95,10148.0,246.5367,246.6148,245.8926,245.8926,10148.0
2021-03-26 13:50:00,252.08,252.27,252.06,252.11,8977.0,246.0195,246.2049,245.9999,246.0487,8977.0
2021-03-26 14:00:00,252.15,252.28,251.35,251.41,17808.0,246.0878,246.2147,245.307,245.3656,17808.0
2021-03-26 14:10:00,251.34,251.34,250.78,250.98,28380.0,245.2973,245.2973,244.7507,244.9459,28380.0
2021-03-26 14:20:00,250.9,251.57,250.9,251.57,11231.0,244.8678,245.5217,244.8678,245.5217,11231.0
2021-03-26 14:30:00,251.54,251.61,251.14,251.51,14850.0,245.4925,245.5608,245.1021,245.4632,14850.0
2021-03-26 14:40:00,251.53,251.53,250.64,250.64,9710.0,245.4827,245.4827,244.6141,244.6141,9710.0
2021-03-26 14:50:00,250.62,252.01,250.62,252.0,10165.0,244.5946,245.9512,244.5946,245.9414,10165.0
2021-03-26 15:00:00,252.11,252.15,251.85,251.87,11125.0,246.0487,246.0878,245.795,245.8145,11125.0
2021-03-26 15:10:00,251.94,252.68,251.93,252.68,14887.0,245.8828,246.605,245.8731,246.605,14887.0
2021-03-26 15:20:00,252.58,252.94,252.46,252.93,3878.0,246.5074,246.8588,246.3903,246.849,3878.0
2021-03-26 15:30:00,253.0,253.21,252.94,253.21,7841.0,246.9174,247.1223,246.8588,247.1223,7841.0
2021-03-26 15:40:00,253.3,253.48,253.11,253.46,10739.0,247.2101,247.3858,247.0247,247.3663,10739.0
2021-03-26 15:50:00,253.46,255.28,253.37,254.99,19838.0,247.3663,249.1425,247.2785,248.8595,19838.0
2021-03-29 09:30:00,254.61,255.34,254.21,255.34,49816.0,248.4886,249.2011,248.0983,249.2011,49816.0
2021-03-29 09:40:00,255.32,255.33,254.18,254.54,26082.0,249.1816,249.1913,248.069,248.4203,26082.0
2021-03-29 09:50:00,254.54,254.61,253.21,253.27,25753.0,248.4203,248.4886,247.1223,247.1809,25753.0
2021-03-29 10:00:00,253.01,253.28,252.58,252.69,20100.0,246.9271,247.1906,246.5074,246.6148,20100.0
2021-03-29 10:10:00,252.65,253.34,252.51,253.22,22177.0,246.5758,247.2492,246.4391,247.1321,22177.0
2021-03-29 10:20:00,253.22,253.36,252.74,252.96,20690.0,247.1321,247.2687,246.6636,246.8783,20690.0
2021-03-29 10:30:00,252.51,253.82,252.51,253.55,72352.0,246.4391,247.7176,246.4391,247.4541,72352.0
2021-03-29 10:40:00,253.55,253.68,253.16,253.21,23386.0,247.4541,247.581,247.0735,247.1223,23386.0
2021-03-29 10:50:00,253.17,253.39,252.92,253.04,18758.0,247.0833,247.298,246.8393,246.9564,18758.0
2021-03-29 11:00:00,252.99,252.99,252.66,252.94,17114.0,246.9076,246.9076,246.5855,246.8588,17114.0
2021-03-29 11:10:00,253.2,253.2,252.69,252.76,4098.0,247.1125,247.1125,246.6148,246.6831,4098.0
2021-03-29 11:20:00,252.73,253.48,252.72,253.41,6955.0,246.6538,247.3858,246.6441,247.3175,6955.0
2021-03-29 11:30:00,253.48,253.7,253.36,253.44,12133.0,247.3858,247.6005,247.2687,247.3468,12133.0
2021-03-29 11:40:00,253.44,253.64,253.33,253.49,11405.0,247.3468,247.542,247.2394,247.3956,11405.0
2021-03-29 11:50:00,253.4,254.06,253.4,253.79,11694.0,247.3077,247.9519,247.3077,247.6884,11694.0
2021-03-29 12:00:00,253.74,253.81,253.16,253.19,2797.0,247.6396,247.7079,247.0735,247.1028,2797.0
2021-03-29 12:10:00,253.22,253.32,253.01,253.14,12873.0,247.1321,247.2297,246.9271,247.054,12873.0
2021-03-29 12:20:00,253.17,253.6,253.1,253.56,6929.0,247.0833,247.5029,247.0149,247.4639,6929.0
2021-03-29 12:30:00,253.53,253.89,253.42,253.83,11666.0,247.4346,247.786,247.3273,247.7274,11666.0
2021-03-29 12:40:00,253.79,254.35,253.79,254.2,7216.0,247.6884,248.2349,247.6884,248.0885,7216.0
2021-03-29 12:50:00,254.24,254.86,254.14,254.86,12170.0,248.1275,248.7326,248.0299,248.7326,12170.0
2021-03-29 13:00:00,254.95,255.33,254.85,255.12,6632.0,248.8205,249.1913,248.7229,248.9864,6632.0
2021-03-29 13:10:00,255.15,255.41,255.11,255.16,17086.0,249.0157,249.2694,248.9766,249.0254,17086.0
2021-03-29 13:20:00,255.2,255.31,254.77,254.79,9809.0,249.0645,249.1718,248.6448,248.6643,9809.0
2021-03-29 13:30:00,254.81,255.53,254.81,255.06,14144.0,248.6838,249.3865,248.6838,248.9278,14144.0
2021-03-29 13:40:00,255.06,255.4,254.95,255.2,23926.0,248.9278,249.2596,248.8205,249.0645,23926.0
2021-03-29 13:50:00,255.2,255.33,254.68,254.72,7297.0,249.0645,249.1913,248.557,248.596,7297.0
2021-03-29 14:00:00,254.61,254.85,254.42,254.48,21454.0,248.4886,248.7229,248.3032,248.3618,21454.0
2021-03-29 14:10:00,254.24,254.58,254.14,254.29,3730.0,248.1275,248.4594,248.0299,248.1763,3730.0
2021-03-29 14:20:00,254.3,254.5,254.26,254.44,10374.0,248.1861,248.3813,248.1471,248.3227,10374.0
2021-03-29 14:30:00,254.36,254.37,253.88,253.88,10604.0,248.2447,248.2544,247.7762,247.7762,10604.0
2021-03-29 14:40:00,253.85,254.51,253.78,254.38,8997.0,247.7469,248.391,247.6786,248.2642,8997.0
2021-03-29 14:50:00,254.26,254.43,253.87,254.14,5774.0,248.1471,248.313,247.7664,248.0299,5774.0
2021-03-29 15:00:00,254.57,254.69,254.43,254.65,11786.0,248.4496,248.5667,248.313,248.5277,11786.0
2021-03-29 15:10:00,254.51,254.93,254.43,254.88,10262.0,248.391,248.8009,248.313,248.7522,10262.0
2021-03-29 15:20:00,254.76,255.03,254.6,254.95,4878.0,248.635,248.8985,248.4789,248.8205,4878.0
2021-03-29 15:30:00,254.97,255.22,254.83,255.18,11269.0,248.84,249.084,248.7034,249.0449,11269.0
2021-03-29 15:40:00,255.16,255.19,254.63,254.87,11206.0,249.0254,249.0547,248.5082,248.7424,11206.0
2021-03-29 15:50:00,254.86,254.86,254.37,254.37,18000.0,248.7326,248.7326,248.2544,248.2544,18000.0
2021-03-30 09:30:00,253.54,253.55,252.58,252.88,88550.0,247.4444,247.4541,246.5074,246.8002,88550.0
2021-03-30 09:40:00,252.7,253.01,252.31,252.58,13426.0,246.6246,246.9271,246.2439,246.5074,13426.0
2021-03-30 09:50:00,252.7,252.88,252.25,252.79,9405.0,246.6246,246.8002,246.1854,246.7124,9405.0
2021-03-30 10:00:00,252.68,252.81,252.35,252.5,13101.0,246.605,246.7319,246.283,246.4294,13101.0
2021-03-30 10:10:00,252.65,252.95,252.16,252.16,7144.0,246.5758,246.8686,246.0975,246.0975,7144.0
2021-03-30 10:20:00,252.07,252.56,251.84,252.55,13830.0,246.0097,246.4879,245.7852,246.4782,13830.0
2021-03-30 10:30:00,252.6,252.93,252.5,252.63,14455.0,246.527,246.849,246.4294,246.5562,14455.0
2021-03-30 10:40:00,252.57,253.42,252.57,253.4,4190.0,246.4977,247.3273,246.4977,247.3077,4190.0
2021-03-30 10:50:00,253.44,253.47,253.0,253.22,7517.0,247.3468,247.3761,246.9174,247.1321,7517.0
2021-03-30 11:00:00,253.26,253.47,253.08,253.47,13462.0,247.1711,247.3761,246.9954,247.3761,13462.0
2021-03-30 11:10:00,253.49,253.7,253.36,253.48,25338.0,247.3956,247.6005,247.2687,247.3858,25338.0
2021-03-30 11:20:00,253.45,253.47,253.14,253.4,7332.0,247.3565,247.3761,247.054,247.3077,7332.0
2021-03-30 11:30:00,253.41,253.95,253.3,253.91,9433.0,247.3175,247.8445,247.2101,247.8055,9433.0
2021-03-30 11:40:00,253.98,254.0,253.3,253.3,6658.0,247.8738,247.8933,247.2101,247.2101,6658.0
2021-03-30 11:50:00,253.42,253.42,253.04,253.04,11683.0,247.3273,247.3273,246.9564,246.9564,11683.0
2021-03-30 12:00:00,253.07,253.26,252.99,253.22,3708.0,246.9857,247.1711,246.9076,247.1321,3708.0
2021-03-30 12:10:00,253.15,253.2,252.79,252.79,7294.0,247.0637,247.1125,246.7124,246.7124,7294.0
2021-03-30 12:20:00,252.72,253.16,252.63,253.12,5174.0,246.6441,247.0735,246.5562,247.0345,5174.0
2021-03-30 12:30:00,253.08,253.28,252.86,253.21,6221.0,246.9954,247.1906,246.7807,247.1223,6221.0
2021-03-30 12:40:00,253.12,253.12,252.86,253.04,16003.0,247.0345,247.0345,246.7807,246.9564,16003.0
2021-03-30 12:50:00,252.81,253.11,252.81,252.92,2658.0,246.7319,247.0247,246.7319,246.8393,2658.0
2021-03-30 13:00:00,252.92,252.92,252.5,252.59,4931.0,246.8393,246.8393,246.4294,246.5172,4931.0
2021-03-30 13:10:00,252.7,253.09,252.65,253.08,8070.0,246.6246,247.0052,246.5758,246.9954,8070.0
2021-03-30 13:20:00,253.15,253.44,253.08,253.32,29763.0,247.0637,247.3468,246.9954,247.2297,29763.0
2021-03-30 13:30:00,253.33,253.42,253.1,253.33,12806.0,247.2394,247.3273,247.0149,247.2394,12806.0
2021-03-30 13:40:00,253.36,253.36,253.17,253.17,10652.0,247.2687,247.2687,247.0833,247.0833,10652.0
2021-03-30 13:50:00,253.22,253.33,253.05,253.06,7904.0,247.1321,247.2394,246.9661,246.9759,7904.0
2021-03-30 14:00:00,253.03,253.17,252.85,253.15,15717.0,246.9466,247.0833,246.771,247.0637,15717.0
2021-03-30 14:10:00,253.01,253.35,252.92,253.28,7885.0,246.9271,247.2589,246.8393,247.1906,7885.0
2021-03-30 14:20:00,253.2,253.27,252.87,253.12,13461.0,247.1125,247.1809,246.7905,247.0345,13461.0
2021-03-30 14:30:00,253.05,253.45,253.05,253.33,31562.0,246.9661,247.3565,246.9661,247.2394,31562.0
2021-03-30 14:40:00,253.35,253.49,253.24,253.39,11691.0,247.2589,247.3956,247.1516,247.298,11691.0
2021-03-30 14:50:00,253.46,253.84,253.28,253.74,9342.0,247.3663,247.7372,247.1906,247.6396,9342.0
2021-03-30 15:00:00,253.79,253.92,253.62,253.86,18655.0,247.6884,247.8152,247.5224,247.7567,18655.0
2021-03-30 15:10:00,253.78,253.91,253.66,253.8,12311.0,247.6786,247.8055,247.5615,247.6981,12311.0
2021-03-30 15:20:00,253.86,253.92,253.67,253.78,9230.0,247.7567,247.8152,247.5712,247.6786,9230.0
2021-03-30 15:30:00,253.86,254.05,253.76,253.76,17220.0,247.7567,247.9421,247.6591,247.6591,17220.0
2021-03-30 15:40:00,253.8,253.89,253.58,253.58,15871.0,247.6981,247.786,247.4834,247.4834,15871.0
2021-03-30 15:50:00,253.51,253.63,252.78,253.59,31298.0,247.4151,247.5322,246.7026,247.4932,31298.0
2021-03-31 09:30:00,254.99,255.57,254.83,255.57,27989.0,248.8595,249.4256,248.7034,249.4256,27989.0
2021-03-31 09:40:00,255.62,256.0,255.62,256.0,9259.0,249.4744,249.8452,249.4744,249.8452,9259.0
2021-03-31 09:50:00,256.11,256.38,256.0,256.34,32096.0,249.9526,250.2161,249.8452,250.177,32096.0
2021-03-31 10:00:00,256.4,257.0,256.4,257.0,20618.0,250.2356,250.8212,250.2356,250.8212,20618.0
2021-03-31 10:10:00,257.01,257.07,256.71,257.07,21834.0,250.8309,250.8895,250.5382,250.8895,21834.0
2021-03-31 10:20:00,257.16,257.23,256.75,256.8,5828.0,250.9773,251.0457,250.5772,250.626,5828.0
2021-03-31 10:30:00,256.85,257.27,256.73,257.16,8164.0,250.6748,251.0847,250.5577,250.9773,8164.0
2021-03-31 10:40:00,257.18,257.64,257.18,257.49,6142.0,250.9969,251.4458,250.9969,251.2994,6142.0
2021-03-31 10:50:00,257.47,257.73,257.42,257.42,12350.0,251.2799,251.5336,251.2311,251.2311,12350.0
2021-03-31 11:00:00,257.39,257.55,257.25,257.25,8397.0,251.2018,251.358,251.0652,251.0652,8397.0
2021-03-31 11:10:00,257.2,257.39,257.2,257.3,10857.0,251.0164,251.2018,251.0164,251.114,10857.0
2021-03-31 11:20:00,257.23,257.37,257.12,257.29,14492.0,251.0457,251.1823,250.9383,251.1042,14492.0
2021-03-31 11:30:00,257.22,257.58,257.22,257.47,3200.0,251.0359,251.3872,251.0359,251.2799,3200.0
2021-03-31 11:40:00,257.43,257.48,257.19,257.45,10527.0,251.2408,251.2896,251.0066,251.2604,10527.0
2021-03-31 11:50:00,257.52,257.82,257.52,257.82,9168.0,251.3287,251.6215,251.3287,251.6215,9168.0
2021-03-31 12:00:00,257.85,257.99,257.85,257.92,11277.0,251.6507,251.7874,251.6507,251.7191,11277.0
2021-03-31 12:10:00,257.83,258.04,257.83,257.95,4038.0,251.6312,251.8362,251.6312,251.7483,4038.0
2021-03-31 12:20:00,258.04,258.17,258.0,258.01,8631.0,251.8362,251.9631,251.7971,251.8069,8631.0
2021-03-31 12:30:00,258.01,258.27,258.01,258.27,6685.0,251.8069,252.0606,251.8069,252.0606,6685.0
2021-03-31 12:40:00,258.3,258.3,258.15,258.18,5459.0,252.0899,252.0899,251.9435,251.9728,5459.0
2021-03-31 12:50:00,258.11,258.13,258.01,258.1,15952.0,251.9045,251.924,251.8069,251.8947,15952.0
2021-03-31 13:00:00,258.01,258.21,258.0,258.21,6028.0,251.8069,252.0021,251.7971,252.0021,6028.0
2021-03-31 13:10:00,258.19,258.38,258.19,258.25,6572.0,251.9826,252.168,251.9826,252.0411,6572.0
2021-03-31 13:20:00,258.2,258.37,258.12,258.37,12234.0,251.9923,252.1582,251.9143,252.1582,12234.0
2021-03-31 13:30:00,258.35,258.4,258.18,258.2,10402.0,252.1387,252.1875,251.9728,251.9923,10402.0
2021-03-31 13:40:00,258.17,258.21,257.89,257.95,17767.0,251.9631,252.0021,251.6898,251.7483,17767.0
2021-03-31 13:50:00,257.95,258.17,257.95,257.98,20062.0,251.7483,251.9631,251.7483,251.7776,20062.0
2021-03-31 14:00:00,258.0,258.01,257.63,257.67,12299.0,251.7971,251.8069,251.436,251.4751,12299.0
2021-03-31 14:10:00,257.68,257.72,257.4,257.64,19704.0,251.4848,251.5239,251.2116,251.4458,19704.0
2021-03-31 14:20:00,257.61,257.78,257.59,257.77,7953.0,251.4165,251.5824,251.397,251.5727,7953.0
2021-03-31 14:30:00,257.81,257.92,257.77,257.79,11384.0,251.6117,251.7191,251.5727,251.5922,11384.0
2021-03-31 14:40:00,257.74,257.76,257.4,257.59,14792.0,251.5434,251.5629,251.2116,251.397,14792.0
2021-03-31 14:50:00,257.61,257.98,257.54,257.75,6638.0,251.4165,251.7776,251.3482,251.5532,6638.0
2021-03-31 15:00:00,257.91,258.4,257.88,258.26,20450.0,251.7093,252.1875,251.68,252.0509,20450.0
2021-03-31 15:10:00,258.26,258.32,258.01,258.02,13720.0,252.0509,252.1094,251.8069,251.8167,13720.0
2021-03-31 15:20:00,258.05,258.12,257.8,257.82,7425.0,251.8459,251.9143,251.6019,251.6215,7425.0
2021-03-31 15:30:00,257.85,258.05,257.64,257.71,48054.0,251.6507,251.8459,251.4458,251.5141,48054.0
2021-03-31 15:40:00,257.66,257.81,257.4,257.56,18208.0,251.4653,251.6117,251.2116,251.3677,18208.0
2021-03-31 15:50:00,257.47,257.95,256.85,256.96,53892.0,251.2799,251.7483,250.6748,250.7821,53892.0
2021-04-01 09:30:00,259.8,260.58,259.62,260.51,56214.0,253.5539,254.3151,253.3782,254.2468,56214.0
2021-04-01 09:40:00,260.61,260.75,260.47,260.62,20115.0,254.3444,254.481,254.2078,254.3541,20115.0
2021-04-01 09:50:00,260.54,260.86,260.54,260.7,14025.0,254.2761,254.5884,254.2761,254.4322,14025.0
2021-04-01 10:00:00,260.82,260.94,260.34,260.87,13406.0,254.5493,254.6665,254.0809,254.5981,13406.0
2021-04-01 10:10:00,260.92,261.2,260.85,261.1,12204.0,254.6469,254.9202,254.5786,254.8226,12204.0
2021-04-01 10:20:00,261.05,261.21,260.9,260.99,10298.0,254.7738,254.93,254.6274,254.7153,10298.0
2021-04-01 10:30:00,261.15,261.15,260.88,260.91,13935.0,254.8714,254.8714,254.6079,254.6372,13935.0
2021-04-01 10:40:00,260.79,261.24,260.78,260.99,17544.0,254.5201,254.9592,254.5103,254.7153,17544.0
2021-04-01 10:50:00,261.0,261.07,260.72,261.05,12167.0,254.725,254.7933,254.4517,254.7738,12167.0
2021-04-01 11:00:00,261.04,261.21,260.71,260.87,11667.0,254.7641,254.93,254.442,254.5981,11667.0
2021-04-01 11:10:00,260.82,260.85,260.42,260.47,7250.0,254.5493,254.5786,254.159,254.2078,7250.0
2021-04-01 11:20:00,260.49,260.8,260.45,260.68,12978.0,254.2273,254.5298,254.1882,254.4127,12978.0
2021-04-01 11:30:00,260.74,260.81,260.46,260.5,12224.0,254.4713,254.5396,254.198,254.237,12224.0
2021-04-01 11:40:00,260.55,260.67,260.31,260.64,9880.0,254.2858,254.4029,254.0516,254.3737,9880.0
2021-04-01 11:50:00,260.61,260.71,260.5,260.5,7433.0,254.3444,254.442,254.237,254.237,7433.0
2021-04-01 12:00:00,260.51,260.84,260.51,260.78,8959.0,254.2468,254.5689,254.2468,254.5103,8959.0
2021-04-01 12:10:00,260.7,260.78,260.51,260.77,7654.0,254.4322,254.5103,254.2468,254.5005,7654.0
2021-04-01 12:20:00,260.76,260.82,260.68,260.82,5194.0,254.4908,254.5493,254.4127,254.5493,5194.0
2021-04-01 12:30:00,260.85,260.88,260.57,260.69,13007.0,254.5786,254.6079,254.3054,254.4225,13007.0
2021-04-01 12:40:00,260.68,260.87,260.6,260.62,16934.0,254.4127,254.5981,254.3346,254.3541,16934.0
2021-04-01 12:50:00,260.5,260.8,260.48,260.8,33223.0,254.237,254.5298,254.2175,254.5298,33223.0
2021-04-01 13:00:00,260.81,260.87,260.51,260.51,18115.0,254.5396,254.5981,254.2468,254.2468,18115.0
2021-04-01 13:10:00,260.52,260.57,260.33,260.33,12152.0,254.2566,254.3054,254.0711,254.0711,12152.0
2021-04-01 13:20:00,260.38,260.52,260.24,260.24,7809.0,254.1199,254.2566,253.9833,253.9833,7809.0
2021-04-01 13:30:00,260.21,260.66,260.21,260.65,21871.0,253.954,254.3932,253.954,254.3834,21871.0
2021-04-01 13:40:00,260.65,260.73,260.51,260.54,7961.0,254.3834,254.4615,254.2468,254.2761,7961.0
2021-04-01 13:50:00,260.54,260.73,260.54,260.63,21149.0,254.2761,254.4615,254.2761,254.3639,21149.0
2021-04-01 14:00:00,260.61,260.71,260.54,260.57,9755.0,254.3444,254.442,254.2761,254.3054,9755.0
2021-04-01 14:10:00,260.53,260.8,260.53,260.75,8861.0,254.2663,254.5298,254.2663,254.481,8861.0
2021-04-01 14:20:00,260.79,260.94,260.77,260.94,12046.0,254.5201,254.6665,254.5005,254.6665,12046.0
2021-04-01 14:30:00,260.91,260.99,260.87,260.97,18913.0,254.6372,254.7153,254.5981,254.6957,18913.0
2021-04-01 14:40:00,260.97,261.03,260.85,260.96,32762.0,254.6957,254.7543,254.5786,254.686,32762.0
2021-04-01 14:50:00,260.97,261.06,260.95,260.95,8981.0,254.6957,254.7836,254.6762,254.6762,8981.0
2021-04-01 15:00:00,260.93,260.96,260.63,260.85,12356.0,254.6567,254.686,254.3639,254.5786,12356.0
2021-04-01 15:10:00,260.88,260.88,260.58,260.77,9335.0,254.6079,254.6079,254.3151,254.5005,9335.0
2021-04-01 15:20:00,260.7,260.71,260.54,260.71,9264.0,254.4322,254.442,254.2761,254.442,9264.0
2021-04-01 15:30:00,260.7,260.9,260.65,260.75,13309.0,254.4322,254.6274,254.3834,254.481,13309.0
2021-04-01 15:40:00,260.73,261.09,260.72,261.05,12807.0,254.4615,254.8128,254.4517,254.7738,12807.0
2021-04-01 15:50:00,261.08,261.4,260.96,261.31,61845.0,254.8031,255.1154,254.686,255.0276,61845.0
2021-04-05 09:30:00,263.44,263.81,263.21,263.62,66340.0,257.1064,257.4675,256.8819,257.282,66340.0
2021-04-05 09:40:00,263.59,264.45,263.59,264.45,14202.0,257.2527,258.0921,257.2527,258.0921,14202.0
2021-04-05 09:50:00,264.52,264.65,264.34,264.39,18909.0,258.1604,258.2873,257.9847,258.0335,18909.0
2021-04-05 10:00:00,264.41,264.51,264.06,264.44,11052.0,258.053,258.1506,257.7114,258.0823,11052.0
2021-04-05 10:10:00,264.51,264.7,264.35,264.65,18060.0,258.1506,258.3361,257.9945,258.2873,18060.0
2021-04-05 10:20:00,264.69,264.91,264.63,264.83,30761.0,258.3263,258.541,258.2677,258.4629,30761.0
2021-04-05 10:30:00,264.86,265.23,264.85,265.21,19463.0,258.4922,258.8533,258.4825,258.8338,19463.0
2021-04-05 10:40:00,265.24,265.38,265.15,265.34,11030.0,258.8631,258.9997,258.7752,258.9607,11030.0
2021-04-05 10:50:00,265.32,265.33,264.88,264.89,13904.0,258.9412,258.9509,258.5117,258.5215,13904.0
2021-04-05 11:00:00,265.01,265.01,264.82,264.93,12234.0,258.6386,258.6386,258.4532,258.5605,12234.0
2021-04-05 11:10:00,265.0,265.19,264.94,265.1,12257.0,258.6288,258.8143,258.5703,258.7264,12257.0
2021-04-05 11:20:00,265.11,265.16,264.99,265.08,11593.0,258.7362,258.785,258.6191,258.7069,11593.0
2021-04-05 11:30:00,265.03,265.67,265.0,265.59,14505.0,258.6581,259.2827,258.6288,259.2047,14505.0
2021-04-05 11:40:00,265.66,265.69,265.41,265.52,15968.0,259.273,259.3023,259.029,259.1363,15968.0
2021-04-05 11:50:00,265.46,265.6,265.37,265.49,9706.0,259.0778,259.2144,258.9899,259.1071,9706.0
2021-04-05 12:00:00,265.49,265.67,265.49,265.62,8503.0,259.1071,259.2827,259.1071,259.2339,8503.0
2021-04-05 12:10:00,265.63,265.74,265.59,265.74,9033.0,259.2437,259.3511,259.2047,259.3511,9033.0
2021-04-05 12:20:00,265.86,265.86,265.7,265.83,11193.0,259.4682,259.4682,259.312,259.4389,11193.0
2021-04-05 12:30:00,265.85,266.13,265.85,266.03,21524.0,259.4584,259.7317,259.4584,259.6341,21524.0
2021-04-05 12:40:00,265.96,266.01,265.86,265.94,16949.0,259.5658,259.6146,259.4682,259.5462,16949.0
2021-04-05 12:50:00,265.9,265.98,265.66,265.79,8187.0,259.5072,259.5853,259.273,259.3999,8187.0
2021-04-05 13:00:00,265.81,266.01,265.81,265.97,9456.0,259.4194,259.6146,259.4194,259.5755,9456.0
2021-04-05 13:10:00,265.93,266.08,265.86,266.08,10494.0,259.5365,259.6829,259.4682,259.6829,10494.0
2021-04-05 13:20:00,266.11,266.11,265.95,265.97,8129.0,259.7122,259.7122,259.556,259.5755,8129.0
2021-04-05 13:30:00,265.97,266.07,265.88,265.88,13316.0,259.5755,259.6731,259.4877,259.4877,13316.0
2021-04-05 13:40:00,265.83,266.03,265.8,266.0,16688.0,259.4389,259.6341,259.4096,259.6048,16688.0
2021-04-05 13:50:00,266.0,266.29,266.0,266.27,15090.0,259.6048,259.8878,259.6048,259.8683,15090.0
2021-04-05 14:00:00,266.31,266.38,266.2,266.36,16189.0,259.9073,259.9757,259.8,259.9561,16189.0
2021-04-05 14:10:00,266.34,266.38,266.23,266.24,39874.0,259.9366,259.9757,259.8293,259.839,39874.0
2021-04-05 14:20:00,266.21,266.3,266.15,266.2,6851.0,259.8098,259.8976,259.7512,259.8,6851.0
2021-04-05 14:30:00,266.25,266.39,266.21,266.37,8715.0,259.8488,259.9854,259.8098,259.9659,8715.0
2021-04-05 14:40:00,266.4,266.53,266.21,266.26,14250.0,259.9952,260.1221,259.8098,259.8586,14250.0
2021-04-05 14:50:00,266.24,266.28,266.18,266.21,22394.0,259.839,259.8781,259.7805,259.8098,22394.0
2021-04-05 15:00:00,266.24,266.25,265.8,265.93,14223.0,259.839,259.8488,259.4096,259.5365,14223.0
2021-04-05 15:10:00,265.9,266.23,265.9,266.23,12421.0,259.5072,259.8293,259.5072,259.8293,12421.0
2021-04-05 15:20:00,266.24,266.26,265.85,265.93,15816.0,259.839,259.8586,259.4584,259.5365,15816.0
2021-04-05 15:30:00,265.76,266.02,265.63,265.93,13174.0,259.3706,259.6243,259.2437,259.5365,13174.0
2021-04-05 15:40:00,265.97,266.31,265.78,266.2,25800.0,259.5755,259.9073,259.3901,259.8,25800.0
2021-04-05 15:50:00,266.13,266.39,265.83,266.07,30606.0,259.7317,259.9854,259.4389,259.6731,30606.0
2021-04-06 09:30:00,266.17,266.18,265.48,265.94,42995.0,259.7707,259.7805,259.0973,259.5462,42995.0
2021-04-06 09:40:00,265.89,266.34,265.86,265.91,6682.0,259.4974,259.9366,259.4682,259.517,6682.0
2021-04-06 09:50:00,265.96,266.56,265.85,266.56,9511.0,259.5658,260.1513,259.4584,260.1513,9511.0
2021-04-06 10:00:00,266.61,266.74,266.53,266.63,3498.0,260.2001,260.327,260.1221,260.2197,3498.0
2021-04-06 10:10:00,266.66,266.66,266.3,266.51,8086.0,260.2489,260.2489,259.8976,260.1025,8086.0
2021-04-06 10:20:00,266.5,266.83,266.35,266.61,11645.0,260.0928,260.4148,259.9464,260.2001,11645.0
2021-04-06 10:30:00,266.59,266.61,266.19,266.43,8494.0,260.1806,260.2001,259.7902,260.0245,8494.0
2021-04-06 10:40:00,266.49,266.67,266.36,266.64,17660.0,260.083,260.2587,259.9561,260.2294,17660.0
2021-04-06 10:50:00,266.7,266.95,266.57,266.81,10385.0,260.288,260.532,260.1611,260.3953,10385.0
2021-04-06 11:00:00,266.82,267.0,266.65,266.93,21222.0,260.4051,260.5808,260.2392,260.5124,21222.0
2021-04-06 11:10:00,266.93,267.42,266.93,267.25,9896.0,260.5124,260.9907,260.5124,260.8248,9896.0
2021-04-06 11:20:00,267.3,267.35,267.13,267.2,7760.0,260.8735,260.9223,260.7076,260.776,7760.0
2021-04-06 11:30:00,267.22,267.41,267.11,267.36,6372.0,260.7955,260.9809,260.6881,260.9321,6372.0
2021-04-06 11:40:00,267.35,267.61,267.32,267.54,50608.0,260.9223,261.1761,260.8931,261.1078,50608.0
2021-04-06 11:50:00,267.53,267.65,267.45,267.64,10284.0,261.098,261.2151,261.0199,261.2054,10284.0
2021-04-06 12:00:00,267.65,267.65,267.26,267.38,6204.0,261.2151,261.2151,260.8345,260.9516,6204.0
2021-04-06 12:10:00,267.42,267.42,267.25,267.38,5662.0,260.9907,260.9907,260.8248,260.9516,5662.0
2021-04-06 12:20:00,267.25,267.43,267.08,267.11,7862.0,260.8248,261.0004,260.6588,260.6881,7862.0
2021-04-06 12:30:00,267.09,267.23,267.07,267.11,6276.0,260.6686,260.8052,260.6491,260.6881,6276.0
2021-04-06 12:40:00,267.1,267.32,267.04,267.19,4642.0,260.6784,260.8931,260.6198,260.7662,4642.0
2021-04-06 12:50:00,267.19,267.22,267.04,267.19,23887.0,260.7662,260.7955,260.6198,260.7662,23887.0
2021-04-06 13:00:00,267.15,267.19,266.66,266.66,6252.0,260.7272,260.7662,260.2489,260.2489,6252.0
2021-04-06 13:10:00,266.68,266.78,266.56,266.56,9407.0,260.2685,260.366,260.1513,260.1513,9407.0
2021-04-06 13:20:00,266.46,266.52,266.09,266.26,6191.0,260.0537,260.1123,259.6926,259.8586,6191.0
2021-04-06 13:30:00,266.19,266.64,266.16,266.63,15621.0,259.7902,260.2294,259.761,260.2197,15621.0
2021-04-06 13:40:00,266.61,266.83,266.61,266.79,16492.0,260.2001,260.4148,260.2001,260.3758,16492.0
2021-04-06 13:50:00,266.74,266.87,266.69,266.83,5417.0,260.327,260.4539,260.2782,260.4148,5417.0
2021-04-06 14:00:00,266.81,266.96,266.74,266.92,11006.0,260.3953,260.5417,260.327,260.5027,11006.0
2021-04-06 14:10:00,266.89,267.01,266.88,267.0,5000.0,260.4734,260.5905,260.4636,260.5808,5000.0
2021-04-06 14:20:00,266.93,267.06,266.9,267.0,6873.0,260.5124,260.6393,260.4832,260.5808,6873.0
2021-04-06 14:30:00,267.02,267.06,266.62,266.82,10220.0,260.6003,260.6393,260.2099,260.4051,10220.0
2021-04-06 14:40:00,266.83,267.11,266.81,267.09,5749.0,260.4148,260.6881,260.3953,260.6686,5749.0
2021-04-06 14:50:00,266.9,267.16,266.85,267.07,10882.0,260.4832,260.7369,260.4344,260.6491,10882.0
2021-04-06 15:00:00,267.06,267.15,266.5,266.5,19953.0,260.6393,260.7272,260.0928,260.0928,19953.0
2021-04-06 15:10:00,266.51,266.89,266.51,266.89,24615.0,260.1025,260.4734,260.1025,260.4734,24615.0
2021-04-06 15:20:00,266.89,266.98,266.75,266.87,11256.0,260.4734,260.5612,260.3368,260.4539,11256.0
2021-04-06 15:30:00,266.92,266.92,266.5,266.51,30286.0,260.5027,260.5027,260.0928,260.1025,30286.0
2021-04-06 15:40:00,266.41,266.55,266.34,266.37,12938.0,260.0049,260.1416,259.9366,259.9659,12938.0
2021-04-06 15:50:00,266.17,266.37,265.95,266.35,40436.0,259.7707,259.9659,259.556,259.9464,40436.0
2021-04-07 09:30:00,266.31,266.33,265.74,266.0,39265.0,259.9073,259.9269,259.3511,259.6048,39265.0
2021-04-07 09:40:00,266.08,266.71,266.0,266.65,10185.0,259.6829,260.2977,259.6048,260.2392,10185.0
2021-04-07 09:50:00,266.66,266.86,266.65,266.67,12490.0,260.2489,260.4441,260.2392,260.2587,12490.0
2021-04-07 10:00:00,266.62,267.15,266.61,267.01,12344.0,260.2099,260.7272,260.2001,260.5905,12344.0
2021-04-07 10:10:00,267.02,267.31,267.0,267.27,6866.0,260.6003,260.8833,260.5808,260.8443,6866.0
2021-04-07 10:20:00,267.27,267.45,267.21,267.45,4703.0,260.8443,261.0199,260.7857,261.0199,4703.0
2021-04-07 10:30:00,267.49,267.53,267.28,267.39,12172.0,261.059,261.098,260.854,260.9614,12172.0
2021-04-07 10:40:00,267.29,267.52,267.28,267.44,10985.0,260.8638,261.0883,260.854,261.0102,10985.0
2021-04-07 10:50:00,267.41,267.41,267.1,267.23,9663.0,260.9809,260.9809,260.6784,260.8052,9663.0
2021-04-07 11:00:00,267.23,267.67,267.23,267.57,7633.0,260.8052,261.2347,260.8052,261.1371,7633.0
2021-04-07 11:10:00,267.63,267.67,267.52,267.55,9571.0,261.1956,261.2347,261.0883,261.1175,9571.0
2021-04-07 11:20:00,267.53,267.61,267.0,267.01,30380.0,261.098,261.1761,260.5808,260.5905,30380.0
2021-04-07 11:30:00,266.88,267.01,266.7,266.7,6878.0,260.4636,260.5905,260.288,260.288,6878.0
2021-04-07 11:40:00,266.46,266.89,266.44,266.79,23062.0,260.0537,260.4734,260.0342,260.3758,23062.0
2021-04-07 11:50:00,266.82,267.0,266.72,266.99,9609.0,260.4051,260.5808,260.3075,260.571,9609.0
2021-04-07 12:00:00,267.0,267.17,266.97,267.13,4980.0,260.5808,260.7467,260.5515,260.7076,4980.0
2021-04-07 12:10:00,267.15,267.15,266.54,266.61,6909.0,260.7272,260.7272,260.1318,260.2001,6909.0
2021-04-07 12:20:00,266.5,266.83,266.46,266.47,7503.0,260.0928,260.4148,260.0537,260.0635,7503.0
2021-04-07 12:30:00,266.47,266.85,266.45,266.79,5997.0,260.0635,260.4344,260.044,260.3758,5997.0
2021-04-07 12:40:00,266.78,266.83,266.68,266.74,9515.0,260.366,260.4148,260.2685,260.327,9515.0
2021-04-07 12:50:00,266.76,266.84,266.57,266.63,3215.0,260.3465,260.4246,260.1611,260.2197,3215.0
2021-04-07 13:00:00,266.59,266.81,266.59,266.66,1184.0,260.1806,260.3953,260.1806,260.2489,1184.0
2021-04-07 13:10:00,266.61,266.76,266.55,266.76,3037.0,260.2001,260.3465,260.1416,260.3465,3037.0
2021-04-07 13:20:00,266.67,266.68,266.5,266.58,8811.0,260.2587,260.2685,260.0928,260.1709,8811.0
2021-04-07 13:30:00,266.6,266.83,266.55,266.77,9130.0,260.1904,260.4148,260.1416,260.3563,9130.0
2021-04-07 13:40:00,266.85,266.93,266.84,266.89,16485.0,260.4344,260.5124,260.4246,260.4734,16485.0
2021-04-07 13:50:00,266.83,267.04,266.81,266.9,26601.0,260.4148,260.6198,260.3953,260.4832,26601.0
2021-04-07 14:00:00,266.96,267.42,266.95,267.29,19174.0,260.5417,260.9907,260.532,260.8638,19174.0
2021-04-07 14:10:00,267.38,267.64,267.38,267.61,8634.0,260.9516,261.2054,260.9516,261.1761,8634.0
2021-04-07 14:20:00,267.58,267.58,267.26,267.43,11736.0,261.1468,261.1468,260.8345,261.0004,11736.0
2021-04-07 14:30:00,267.49,267.49,267.24,267.34,7026.0,261.059,261.059,260.815,260.9126,7026.0
2021-04-07 14:40:00,267.38,267.44,267.31,267.4,17134.0,260.9516,261.0102,260.8833,260.9711,17134.0
2021-04-07 14:50:00,267.44,267.54,267.15,267.2,3359.0,261.0102,261.1078,260.7272,260.776,3359.0
2021-04-07 15:00:00,267.25,267.47,267.2,267.29,18046.0,260.8248,261.0395,260.776,260.8638,18046.0
2021-04-07 15:10:00,267.19,267.2,266.9,266.95,20907.0,260.7662,260.776,260.4832,260.532,20907.0
2021-04-07 15:20:00,267.06,267.12,266.61,266.68,14821.0,260.6393,260.6979,260.2001,260.2685,14821.0
2021-04-07 15:30:00,266.66,266.83,266.45,266.83,9246.0,260.2489,260.4148,260.044,260.4148,9246.0
2021-04-07 15:40:00,266.84,267.16,266.79,267.16,7141.0,260.4246,260.7369,260.3758,260.7369,7141.0
2021-04-07 15:50:00,266.88,267.08,266.74,267.08,16081.0,260.4636,260.6588,260.327,260.6588,16081.0
2021-04-08 09:30:00,269.06,269.85,269.0,269.65,48892.0,262.5912,263.3622,262.5327,263.167,48892.0
2021-04-08 09:40:00,269.77,269.79,269.26,269.39,23268.0,263.2842,263.3037,262.7864,262.9133,23268.0
2021-04-08 09:50:00,269.38,269.97,269.38,269.77,22822.0,262.9035,263.4794,262.9035,263.2842,22822.0
2021-04-08 10:00:00,269.94,269.94,269.18,269.24,14999.0,263.4501,263.4501,262.7083,262.7669,14999.0
2021-04-08 10:10:00,269.28,269.36,268.91,268.99,16153.0,262.8059,262.884,262.4448,262.5229,16153.0
2021-04-08 10:20:00,268.99,269.47,268.98,269.38,2823.0,262.5229,262.9914,262.5132,262.9035,2823.0
2021-04-08 10:30:00,269.3,269.59,269.25,269.49,9797.0,262.8255,263.1085,262.7767,263.0109,9797.0
2021-04-08 10:40:00,269.51,269.73,269.44,269.49,9963.0,263.0304,263.2451,262.9621,263.0109,9963.0
2021-04-08 10:50:00,269.42,269.53,269.26,269.49,4855.0,262.9426,263.0499,262.7864,263.0109,4855.0
2021-04-08 11:00:00,269.51,269.63,269.3,269.46,6907.0,263.0304,263.1475,262.8255,262.9816,6907.0
2021-04-08 11:10:00,269.45,269.54,269.25,269.44,18950.0,262.9719,263.0597,262.7767,262.9621,18950.0
2021-04-08 11:20:00,269.52,269.78,269.44,269.72,33007.0,263.0402,263.2939,262.9621,263.2354,33007.0
2021-04-08 11:30:00,269.79,269.84,269.61,269.7,11144.0,263.3037,263.3525,263.128,263.2158,11144.0
2021-04-08 11:40:00,269.69,269.69,269.45,269.69,6821.0,263.2061,263.2061,262.9719,263.2061,6821.0
2021-04-08 11:50:00,269.78,269.78,269.63,269.66,3479.0,263.2939,263.2939,263.1475,263.1768,3479.0
2021-04-08 12:00:00,269.68,269.7,269.59,269.59,7728.0,263.1963,263.2158,263.1085,263.1085,7728.0
2021-04-08 12:10:00,269.68,269.96,269.52,269.91,3761.0,263.1963,263.4696,263.0402,263.4208,3761.0
2021-04-08 12:20:00,269.86,269.87,269.66,269.7,9531.0,263.372,263.3818,263.1768,263.2158,9531.0
2021-04-08 12:30:00,269.74,269.82,269.65,269.68,9991.0,263.2549,263.333,263.167,263.1963,9991.0
2021-04-08 12:40:00,269.68,269.71,269.35,269.36,7248.0,263.1963,263.2256,262.8743,262.884,7248.0
2021-04-08 12:50:00,269.44,269.6,269.44,269.55,4085.0,262.9621,263.1183,262.9621,263.0695,4085.0
2021-04-08 13:00:00,269.52,269.75,269.52,269.61,2483.0,263.0402,263.2646,263.0402,263.128,2483.0
2021-04-08 13:10:00,269.6,269.7,269.51,269.62,5669.0,263.1183,263.2158,263.0304,263.1378,5669.0
2021-04-08 13:20:00,269.56,269.65,269.44,269.65,6735.0,263.0792,263.167,262.9621,263.167,6735.0
2021-04-08 13:30:00,269.63,269.83,269.61,269.62,8902.0,263.1475,263.3427,263.128,263.1378,8902.0
2021-04-08 13:40:00,269.54,269.6,269.46,269.54,16255.0,263.0597,263.1183,262.9816,263.0597,16255.0
2021-04-08 13:50:00,269.54,269.7,269.52,269.68,15506.0,263.0597,263.2158,263.0402,263.1963,15506.0
2021-04-08 14:00:00,269.72,269.84,269.66,269.79,4859.0,263.2354,263.3525,263.1768,263.3037,4859.0
2021-04-08 14:10:00,269.82,269.91,269.78,269.91,3279.0,263.333,263.4208,263.2939,263.4208,3279.0
2021-04-08 14:20:00,269.91,270.05,269.86,270.05,8799.0,263.4208,263.5574,263.372,263.5574,8799.0
2021-04-08 14:30:00,270.0,270.03,269.83,269.97,32899.0,263.5086,263.5379,263.3427,263.4794,32899.0
2021-04-08 14:40:00,269.93,270.03,269.89,269.94,10082.0,263.4403,263.5379,263.4013,263.4501,10082.0
2021-04-08 14:50:00,269.95,269.95,269.79,269.9,10107.0,263.4598,263.4598,263.3037,263.411,10107.0
2021-04-08 15:00:00,269.86,269.97,269.8,269.9,13903.0,263.372,263.4794,263.3134,263.411,13903.0
2021-04-08 15:10:00,269.94,269.97,269.74,269.94,11921.0,263.4501,263.4794,263.2549,263.4501,11921.0
2021-04-08 15:20:00,269.94,269.99,269.73,269.75,8613.0,263.4501,263.4989,263.2451,263.2646,8613.0
2021-04-08 15:30:00,269.79,269.88,269.75,269.86,8082.0,263.3037,263.3915,263.2646,263.372,8082.0
2021-04-08 15:40:00,269.9,269.93,269.74,269.84,16173.0,263.411,263.4403,263.2549,263.3525,16173.0
2021-04-08 15:50:00,269.7,270.04,269.7,270.0,26517.0,263.2158,263.5477,263.2158,263.5086,26517.0
2021-04-09 09:30:00,269.58,269.58,268.92,269.09,37803.0,263.0987,263.0987,262.4546,262.6205,37803.0
2021-04-09 09:40:00,269.19,269.75,268.93,269.72,9622.0,262.7181,263.2646,262.4644,263.2354,9622.0
2021-04-09 09:50:00,269.78,270.06,269.59,269.97,12413.0,263.2939,263.5672,263.1085,263.4794,12413.0
2021-04-09 10:00:00,270.01,270.38,270.0,270.38,16988.0,263.5184,263.8795,263.5086,263.8795,16988.0
2021-04-09 10:10:00,270.42,270.58,270.29,270.45,13553.0,263.9185,264.0747,263.7917,263.9478,13553.0
2021-04-09 10:20:00,270.49,270.6,269.96,270.06,9089.0,263.9869,264.0942,263.4696,263.5672,9089.0
2021-04-09 10:30:00,270.03,270.39,269.93,270.05,20660.0,263.5379,263.8893,263.4403,263.5574,20660.0
2021-04-09 10:40:00,270.08,270.18,269.85,270.16,8457.0,263.5867,263.6843,263.3622,263.6648,8457.0
2021-04-09 10:50:00,270.1,270.13,269.81,269.88,9271.0,263.6062,263.6355,263.3232,263.3915,9271.0
2021-04-09 11:00:00,270.0,270.09,269.75,269.93,6884.0,263.5086,263.5965,263.2646,263.4403,6884.0
2021-04-09 11:10:00,269.83,270.18,269.82,270.06,12093.0,263.3427,263.6843,263.333,263.5672,12093.0
2021-04-09 11:20:00,270.12,270.18,270.0,270.03,55459.0,263.6257,263.6843,263.5086,263.5379,55459.0
2021-04-09 11:30:00,270.0,270.34,269.97,270.3,27945.0,263.5086,263.8405,263.4794,263.8014,27945.0
2021-04-09 11:40:00,270.38,270.45,270.31,270.41,9203.0,263.8795,263.9478,263.8112,263.9088,9203.0
2021-04-09 11:50:00,270.42,270.72,270.41,270.71,4857.0,263.9185,264.2113,263.9088,264.2016,4857.0
2021-04-09 12:00:00,270.68,270.84,270.68,270.8,4124.0,264.1723,264.3284,264.1723,264.2894,4124.0
2021-04-09 12:10:00,270.65,270.69,270.54,270.66,6095.0,264.143,264.182,264.0357,264.1528,6095.0
2021-04-09 12:20:00,270.64,270.88,270.64,270.76,8694.0,264.1332,264.3675,264.1332,264.2504,8694.0
2021-04-09 12:30:00,270.71,270.8,270.63,270.75,5758.0,264.2016,264.2894,264.1235,264.2406,5758.0
2021-04-09 12:40:00,270.73,270.76,270.64,270.66,4582.0,264.2211,264.2504,264.1332,264.1528,4582.0
2021-04-09 12:50:00,270.67,270.79,270.61,270.75,9052.0,264.1625,264.2796,264.104,264.2406,9052.0
2021-04-09 13:00:00,270.83,270.88,270.77,270.77,4587.0,264.3187,264.3675,264.2601,264.2601,4587.0
2021-04-09 13:10:00,270.8,270.9,270.77,270.9,3256.0,264.2894,264.387,264.2601,264.387,3256.0
2021-04-09 13:20:00,270.93,271.0,270.86,270.96,5872.0,264.4163,264.4846,264.348,264.4456,5872.0
2021-04-09 13:30:00,271.0,271.18,271.0,271.15,8527.0,264.4846,264.6603,264.4846,264.631,8527.0
2021-04-09 13:40:00,271.17,271.27,271.14,271.22,11530.0,264.6505,264.7481,264.6212,264.6993,11530.0
2021-04-09 13:50:00,271.22,271.22,271.12,271.13,9614.0,264.6993,264.6993,264.6017,264.6115,9614.0
2021-04-09 14:00:00,271.15,271.3,271.13,271.23,4886.0,264.631,264.7774,264.6115,264.7091,4886.0
2021-04-09 14:10:00,271.15,271.26,271.1,271.26,10364.0,264.631,264.7383,264.5822,264.7383,10364.0
2021-04-09 14:20:00,271.23,271.26,271.05,271.06,21669.0,264.7091,264.7383,264.5334,264.5431,21669.0
2021-04-09 14:30:00,270.95,271.06,270.88,271.06,6591.0,264.4358,264.5431,264.3675,264.5431,6591.0
2021-04-09 14:40:00,271.06,271.11,270.94,271.02,12563.0,264.5431,264.5919,264.426,264.5041,12563.0
2021-04-09 14:50:00,271.0,271.14,270.92,271.03,37797.0,264.4846,264.6212,264.4065,264.5139,37797.0
2021-04-09 15:00:00,270.97,271.0,270.72,270.73,11396.0,264.4553,264.4846,264.2113,264.2211,11396.0
2021-04-09 15:10:00,270.72,270.93,270.71,270.93,9009.0,264.2113,264.4163,264.2016,264.4163,9009.0
2021-04-09 15:20:00,270.89,271.42,270.89,271.42,6946.0,264.3772,264.8945,264.3772,264.8945,6946.0
2021-04-09 15:30:00,271.49,271.81,271.45,271.72,18518.0,264.9628,265.2751,264.9238,265.1873,18518.0
2021-04-09 15:40:00,271.71,271.75,271.56,271.74,11475.0,265.1775,265.2166,265.0311,265.2068,11475.0
2021-04-09 15:50:00,271.78,272.26,271.78,272.2,27532.0,265.2458,265.7143,265.2458,265.6557,27532.0
2021-04-12 09:30:00,271.52,271.83,271.16,271.63,67445.0,264.9921,265.2946,264.6407,265.0994,67445.0
2021-04-12 09:40:00,271.75,271.75,270.77,270.78,17072.0,265.2166,265.2166,264.2601,264.2699,17072.0
2021-04-12 09:50:00,270.72,270.88,270.41,270.82,14624.0,264.2113,264.3675,263.9088,264.3089,14624.0
2021-04-12 10:00:00,270.96,271.27,270.96,271.23,15479.0,264.4456,264.7481,264.4456,264.7091,15479.0
2021-04-12 10:10:00,271.12,271.52,271.07,271.47,6131.0,264.6017,264.9921,264.5529,264.9433,6131.0
2021-04-12 10:20:00,271.53,271.63,271.22,271.24,10385.0,265.0019,265.0994,264.6993,264.7188,10385.0
2021-04-12 10:30:00,271.19,271.19,270.69,270.69,14246.0,264.67,264.67,264.182,264.182,14246.0
2021-04-12 10:40:00,270.84,271.12,270.5,271.08,8461.0,264.3284,264.6017,263.9966,264.5627,8461.0
2021-04-12 10:50:00,271.16,271.31,271.09,271.17,13088.0,264.6407,264.7871,264.5724,264.6505,13088.0
2021-04-12 11:00:00,271.19,271.47,271.19,271.4,13012.0,264.67,264.9433,264.67,264.875,13012.0
2021-04-12 11:10:00,271.36,271.54,271.24,271.53,7941.0,264.8359,265.0116,264.7188,265.0019,7941.0
2021-04-12 11:20:00,271.58,271.59,271.3,271.37,6933.0,265.0506,265.0604,264.7774,264.8457,6933.0
2021-04-12 11:30:00,271.53,271.53,271.1,271.11,4886.0,265.0019,265.0019,264.5822,264.5919,4886.0
2021-04-12 11:40:00,271.03,271.27,271.0,271.05,5153.0,264.5139,264.7481,264.4846,264.5334,5153.0
2021-04-12 11:50:00,271.0,271.4,270.93,271.4,11031.0,264.4846,264.875,264.4163,264.875,11031.0
2021-04-12 12:00:00,271.48,271.57,271.45,271.46,2990.0,264.9531,265.0409,264.9238,264.9335,2990.0
2021-04-12 12:10:00,271.43,271.5,271.3,271.35,4331.0,264.9043,264.9726,264.7774,264.8262,4331.0
2021-04-12 12:20:00,271.37,271.9,271.37,271.9,6866.0,264.8457,265.363,264.8457,265.363,6866.0
2021-04-12 12:30:00,271.96,272.24,271.9,272.17,9235.0,265.4215,265.6948,265.363,265.6265,9235.0
2021-04-12 12:40:00,272.15,272.23,272.09,272.1,3552.0,265.6069,265.685,265.5484,265.5581,3552.0
2021-04-12 12:50:00,272.14,272.33,272.14,272.29,5469.0,265.5972,265.7826,265.5972,265.7436,5469.0
2021-04-12 13:00:00,272.34,272.49,272.31,272.43,5213.0,265.7924,265.9388,265.7631,265.8802,5213.0
2021-04-12 13:10:00,272.4,272.47,272.14,272.21,9419.0,265.8509,265.9193,265.5972,265.6655,9419.0
2021-04-12 13:20:00,272.24,272.26,272.09,272.15,5774.0,265.6948,265.7143,265.5484,265.6069,5774.0
2021-04-12 13:30:00,272.15,272.17,271.94,272.0,6900.0,265.6069,265.6265,265.402,265.4606,6900.0
2021-04-12 13:40:00,271.94,272.08,271.74,272.08,9779.0,265.402,265.5386,265.2068,265.5386,9779.0
2021-04-12 13:50:00,272.06,272.06,271.63,271.63,16472.0,265.5191,265.5191,265.0994,265.0994,16472.0
2021-04-12 14:00:00,271.66,272.07,271.66,272.0,8722.0,265.1287,265.5289,265.1287,265.4606,8722.0
2021-04-12 14:10:00,272.05,272.1,271.96,271.99,8139.0,265.5093,265.5581,265.4215,265.4508,8139.0
2021-04-12 14:20:00,272.03,272.03,271.77,271.98,14921.0,265.4898,265.4898,265.2361,265.441,14921.0
2021-04-12 14:30:00,271.97,271.98,271.86,271.87,11418.0,265.4313,265.441,265.3239,265.3337,11418.0
2021-04-12 14:40:00,271.86,271.91,271.7,271.77,22323.0,265.3239,265.3727,265.1678,265.2361,22323.0
2021-04-12 14:50:00,271.75,271.75,271.52,271.67,10920.0,265.2166,265.2166,264.9921,265.1385,10920.0
2021-04-12 15:00:00,271.57,271.71,271.39,271.69,22235.0,265.0409,265.1775,264.8652,265.158,22235.0
2021-04-12 15:10:00,271.71,271.75,271.44,271.57,14699.0,265.1775,265.2166,264.914,265.0409,14699.0
2021-04-12 15:20:00,271.56,271.9,271.56,271.74,11272.0,265.0311,265.363,265.0311,265.2068,11272.0
2021-04-12 15:30:00,271.72,271.94,271.59,271.92,17471.0,265.1873,265.402,265.0604,265.3825,17471.0
2021-04-12 15:40:00,272.0,272.36,271.99,272.26,23442.0,265.4606,265.8119,265.4508,265.7143,23442.0
2021-04-12 15:50:00,272.25,272.46,272.01,272.14,13408.0,265.7045,265.9095,265.4703,265.5972,13408.0
2021-04-13 09:30:00,273.0,274.14,273.0,274.1,46136.0,266.4365,267.5491,266.4365,267.5101,46136.0
2021-04-13 09:40:00,274.13,274.18,273.77,274.04,28741.0,267.5393,267.5881,267.188,267.4515,28741.0
2021-04-13 09:50:00,274.04,274.36,273.97,274.23,11564.0,267.4515,267.7638,267.3832,267.6369,11564.0
2021-04-13 10:00:00,274.39,274.41,274.07,274.26,20586.0,267.7931,267.8126,267.4808,267.6662,20586.0
2021-04-13 10:10:00,274.23,274.43,274.06,274.06,9202.0,267.6369,267.8321,267.471,267.471,9202.0
2021-04-13 10:20:00,274.03,274.24,273.78,274.24,15469.0,267.4417,267.6467,267.1978,267.6467,15469.0
2021-04-13 10:30:00,274.24,274.44,274.17,274.21,4659.0,267.6467,267.8419,267.5784,267.6174,4659.0
2021-04-13 10:40:00,274.23,274.41,274.17,274.19,9677.0,267.6369,267.8126,267.5784,267.5979,9677.0
2021-04-13 10:50:00,274.14,274.15,273.79,274.0,10526.0,267.5491,267.5589,267.2075,267.4125,10526.0
2021-04-13 11:00:00,274.02,274.13,273.94,274.12,3529.0,267.432,267.5393,267.3539,267.5296,3529.0
2021-04-13 11:10:00,274.02,274.04,273.72,273.89,11719.0,267.432,267.4515,267.1392,267.3051,11719.0
2021-04-13 11:20:00,273.78,273.85,273.63,273.85,11950.0,267.1978,267.2661,267.0514,267.2661,11950.0
2021-04-13 11:30:00,273.93,274.06,273.51,273.73,4348.0,267.3441,267.471,266.9342,267.149,4348.0
2021-04-13 11:40:00,273.78,273.98,273.67,273.71,9687.0,267.1978,267.3929,267.0904,267.1294,9687.0
2021-04-13 11:50:00,273.74,273.89,273.65,273.89,7053.0,267.1587,267.3051,267.0709,267.3051,7053.0
2021-04-13 12:00:00,273.92,274.02,273.84,273.93,7023.0,267.3344,267.432,267.2563,267.3441,7023.0
2021-04-13 12:10:00,273.96,274.17,273.94,274.1,25341.0,267.3734,267.5784,267.3539,267.5101,25341.0
2021-04-13 12:20:00,274.11,274.24,274.09,274.11,12464.0,267.5198,267.6467,267.5003,267.5198,12464.0
2021-04-13 12:30:00,274.09,274.22,274.09,274.14,6664.0,267.5003,267.6272,267.5003,267.5491,6664.0
2021-04-13 12:40:00,274.15,274.16,273.96,274.03,23133.0,267.5589,267.5686,267.3734,267.4417,23133.0
2021-04-13 12:50:00,274.11,274.11,273.78,273.81,6105.0,267.5198,267.5198,267.1978,267.227,6105.0
2021-04-13 13:00:00,273.84,274.15,273.84,274.13,26373.0,267.2563,267.5589,267.2563,267.5393,26373.0
2021-04-13 13:10:00,274.19,274.39,274.16,274.39,13663.0,267.5979,267.7931,267.5686,267.7931,13663.0
2021-04-13 13:20:00,274.37,274.44,274.29,274.37,6499.0,267.7736,267.8419,267.6955,267.7736,6499.0
2021-04-13 13:30:00,274.39,274.53,274.31,274.48,13693.0,267.7931,267.9297,267.715,267.8809,13693.0
2021-04-13 13:40:00,274.5,274.65,274.5,274.55,20093.0,267.9004,268.0468,267.9004,267.9492,20093.0
2021-04-13 13:50:00,274.54,274.56,274.43,274.44,7243.0,267.9395,267.959,267.8321,267.8419,7243.0
2021-04-13 14:00:00,274.44,274.53,274.31,274.31,17182.0,267.8419,267.9297,267.715,267.715,17182.0
2021-04-13 14:10:00,274.39,274.63,274.37,274.61,11162.0,267.7931,268.0273,267.7736,268.0078,11162.0
2021-04-13 14:20:00,274.63,274.7,274.56,274.68,30797.0,268.0273,268.0956,267.959,268.0761,30797.0
2021-04-13 14:30:00,274.68,274.94,274.68,274.76,13704.0,268.0761,268.3299,268.0761,268.1542,13704.0
2021-04-13 14:40:00,274.77,274.96,274.76,274.96,18830.0,268.164,268.3494,268.1542,268.3494,18830.0
2021-04-13 14:50:00,274.96,275.14,274.84,275.09,27197.0,268.3494,268.5251,268.2323,268.4763,27197.0
2021-04-13 15:00:00,275.06,275.23,275.04,275.23,21908.0,268.447,268.6129,268.4275,268.6129,21908.0
2021-04-13 15:10:00,275.22,275.36,275.22,275.31,29900.0,268.6031,268.7398,268.6031,268.691,29900.0
2021-04-13 15:20:00,275.31,275.38,275.22,275.34,20405.0,268.691,268.7593,268.6031,268.7202,20405.0
2021-04-13 15:30:00,275.37,275.37,274.96,274.96,27231.0,268.7495,268.7495,268.3494,268.3494,27231.0
2021-04-13 15:40:00,275.02,275.11,274.93,275.0,27888.0,268.4079,268.4958,268.3201,268.3884,27888.0
2021-04-13 15:50:00,275.03,275.05,274.8,274.98,30594.0,268.4177,268.4372,268.1932,268.3689,30594.0
2021-04-14 09:30:00,275.23,275.25,274.62,275.04,46604.0,268.6129,268.6324,268.0176,268.4275,46604.0
2021-04-14 09:40:00,275.01,275.39,274.88,275.26,23709.0,268.3982,268.769,268.2713,268.6422,23709.0
2021-04-14 09:50:00,275.18,275.46,275.05,275.44,13420.0,268.5641,268.8374,268.4372,268.8178,13420.0
2021-04-14 10:00:00,275.44,275.44,274.93,275.15,9356.0,268.8178,268.8178,268.3201,268.5348,9356.0
2021-04-14 10:10:00,275.17,275.21,274.72,274.93,55823.0,268.5543,268.5934,268.1152,268.3201,55823.0
2021-04-14 10:20:00,274.98,275.0,274.22,274.29,20839.0,268.3689,268.3884,267.6272,267.6955,20839.0
2021-04-14 10:30:00,274.34,274.9,274.33,274.4,18320.0,267.7443,268.2908,267.7345,267.8028,18320.0
2021-04-14 10:40:00,274.24,274.77,274.14,274.74,10445.0,267.6467,268.164,267.5491,268.1347,10445.0
2021-04-14 10:50:00,274.73,274.77,274.26,274.26,6835.0,268.1249,268.164,267.6662,267.6662,6835.0
2021-04-14 11:00:00,274.29,274.35,273.94,274.08,13766.0,267.6955,267.7541,267.3539,267.4905,13766.0
2021-04-14 11:10:00,273.97,273.97,273.53,273.54,12719.0,267.3832,267.3832,266.9538,266.9635,12719.0
2021-04-14 11:20:00,273.51,273.61,273.01,273.35,15527.0,266.9342,267.0318,266.4463,266.7781,15527.0
2021-04-14 11:30:00,273.41,273.6,273.23,273.54,7244.0,266.8367,267.0221,266.661,266.9635,7244.0
2021-04-14 11:40:00,273.56,273.8,273.52,273.69,9109.0,266.983,267.2173,266.944,267.1099,9109.0
2021-04-14 11:50:00,273.69,273.89,273.68,273.89,6955.0,267.1099,267.3051,267.1002,267.3051,6955.0
2021-04-14 12:00:00,273.93,273.93,273.37,273.8,8259.0,267.3441,267.3441,266.7976,267.2173,8259.0
2021-04-14 12:10:00,273.75,273.78,273.62,273.63,5371.0,267.1685,267.1978,267.0416,267.0514,5371.0
2021-04-14 12:20:00,273.92,273.99,273.64,273.73,7591.0,267.3344,267.4027,267.0611,267.149,7591.0
2021-04-14 12:30:00,273.71,274.04,273.71,274.03,6263.0,267.1294,267.4515,267.1294,267.4417,6263.0
2021-04-14 12:40:00,274.07,274.16,274.0,274.12,7267.0,267.4808,267.5686,267.4125,267.5296,7267.0
2021-04-14 12:50:00,274.18,274.22,274.11,274.14,6622.0,267.5881,267.6272,267.5198,267.5491,6622.0
2021-04-14 13:00:00,274.13,274.13,273.83,273.99,4655.0,267.5393,267.5393,267.2466,267.4027,4655.0
2021-04-14 13:10:00,273.96,274.08,273.95,274.04,7882.0,267.3734,267.4905,267.3637,267.4515,7882.0
2021-04-14 13:20:00,274.0,274.11,273.91,273.93,10376.0,267.4125,267.5198,267.3246,267.3441,10376.0
2021-04-14 13:30:00,273.87,273.87,273.46,273.57,5393.0,267.2856,267.2856,266.8854,266.9928,5393.0
2021-04-14 13:40:00,273.69,273.72,273.55,273.62,39677.0,267.1099,267.1392,266.9733,267.0416,39677.0
2021-04-14 13:50:00,273.65,273.65,272.61,272.74,13207.0,267.0709,267.0709,266.0559,266.1828,13207.0
2021-04-14 14:00:00,272.81,272.82,271.96,272.07,23842.0,266.2511,266.2608,265.4215,265.5289,23842.0
2021-04-14 14:10:00,272.04,272.75,272.04,272.62,20416.0,265.4996,266.1925,265.4996,266.0656,20416.0
2021-04-14 14:20:00,272.71,273.21,272.68,273.04,23103.0,266.1535,266.6415,266.1242,266.4755,23103.0
2021-04-14 14:30:00,273.17,273.19,272.8,272.85,14971.0,266.6024,266.6219,266.2413,266.2901,14971.0
2021-04-14 14:40:00,272.83,273.12,272.67,272.68,38914.0,266.2706,266.5536,266.1144,266.1242,38914.0
2021-04-14 14:50:00,272.56,272.56,272.1,272.12,7667.0,266.0071,266.0071,265.5581,265.5777,7667.0
2021-04-14 15:00:00,272.05,272.29,271.75,271.75,28828.0,265.5093,265.7436,265.2166,265.2166,28828.0
2021-04-14 15:10:00,271.87,272.54,271.76,272.42,17705.0,265.3337,265.9876,265.2263,265.8705,17705.0
2021-04-14 15:20:00,272.4,272.69,272.19,272.6,8605.0,265.8509,266.134,265.646,266.0461,8605.0
2021-04-14 15:30:00,272.63,272.7,272.08,272.19,12329.0,266.0754,266.1437,265.5386,265.646,12329.0
2021-04-14 15:40:00,272.12,272.15,271.75,271.75,14074.0,265.5777,265.6069,265.2166,265.2166,14074.0
2021-04-14 15:50:00,271.9,272.16,271.69,272.12,71016.0,265.363,265.6167,265.158,265.5777,71016.0
2021-04-15 09:30:00,274.45,275.15,274.35,275.15,65265.0,267.8516,268.5348,267.7541,268.5348,65265.0
2021-04-15 09:40:00,275.26,275.4,275.04,275.19,23002.0,268.6422,268.7788,268.4275,268.5739,23002.0
2021-04-15 09:50:00,275.24,275.41,274.97,275.12,16515.0,268.6227,268.7886,268.3591,268.5055,16515.0
2021-04-15 10:00:00,275.08,275.1,274.71,274.95,21049.0,268.4665,268.486,268.1054,268.3396,21049.0
2021-04-15 10:10:00,274.93,275.57,274.92,275.39,13444.0,268.3201,268.9447,268.3103,268.769,13444.0
2021-04-15 10:20:00,275.49,275.66,275.35,275.66,16320.0,268.8666,269.0326,268.73,269.0326,16320.0
2021-04-15 10:30:00,275.72,276.01,275.71,275.81,16654.0,269.0911,269.3741,269.0814,269.1789,16654.0
2021-04-15 10:40:00,275.93,275.98,275.65,275.7,12382.0,269.2961,269.3449,269.0228,269.0716,12382.0
2021-04-15 10:50:00,275.74,275.85,275.5,275.73,13767.0,269.1106,269.218,268.8764,269.1009,13767.0
2021-04-15 11:00:00,275.81,276.2,275.77,276.15,16180.0,269.1789,269.5596,269.1399,269.5108,16180.0
2021-04-15 11:10:00,276.07,276.13,275.83,275.86,227600.0,269.4327,269.4913,269.1985,269.2277,227600.0
2021-04-15 11:20:00,275.82,275.92,275.46,275.49,25720.0,269.1887,269.2863,268.8374,268.8666,25720.0
2021-04-15 11:30:00,275.51,275.58,275.43,275.53,10119.0,268.8862,268.9545,268.8081,268.9057,10119.0
2021-04-15 11:40:00,275.49,275.62,275.36,275.58,8358.0,268.8666,268.9935,268.7398,268.9545,8358.0
2021-04-15 11:50:00,275.62,275.63,275.31,275.31,8433.0,268.9935,269.0033,268.691,268.691,8433.0
2021-04-15 12:00:00,275.44,275.44,275.18,275.44,2642.0,268.8178,268.8178,268.5641,268.8178,2642.0
2021-04-15 12:10:00,275.49,275.6,275.39,275.47,4172.0,268.8666,268.974,268.769,268.8471,4172.0
2021-04-15 12:20:00,275.5,275.79,275.45,275.71,9038.0,268.8764,269.1594,268.8276,269.0814,9038.0
2021-04-15 12:30:00,275.76,276.09,275.75,276.05,10449.0,269.1302,269.4522,269.1204,269.4132,10449.0
2021-04-15 12:40:00,276.08,276.2,276.03,276.05,31765.0,269.4425,269.5596,269.3937,269.4132,31765.0
2021-04-15 12:50:00,276.09,276.3,276.09,276.25,8159.0,269.4522,269.6572,269.4522,269.6084,8159.0
2021-04-15 13:00:00,276.32,276.33,275.78,275.79,5519.0,269.6767,269.6864,269.1497,269.1594,5519.0
2021-04-15 13:10:00,275.78,276.0,275.73,275.97,25201.0,269.1497,269.3644,269.1009,269.3351,25201.0
2021-04-15 13:20:00,276.01,276.17,275.88,276.12,9561.0,269.3741,269.5303,269.2473,269.4815,9561.0
2021-04-15 13:30:00,276.24,276.35,276.19,276.25,16147.0,269.5986,269.706,269.5498,269.6084,16147.0
2021-04-15 13:40:00,276.21,276.4,276.21,276.27,7851.0,269.5693,269.7548,269.5693,269.6279,7851.0
2021-04-15 13:50:00,276.31,276.32,276.14,276.27,10331.0,269.6669,269.6767,269.501,269.6279,10331.0
2021-04-15 14:00:00,276.23,276.4,276.16,276.21,8743.0,269.5889,269.7548,269.5205,269.5693,8743.0
2021-04-15 14:10:00,276.18,276.35,276.1,276.24,11359.0,269.5401,269.706,269.462,269.5986,11359.0
2021-04-15 14:20:00,276.23,276.36,276.17,276.35,9681.0,269.5889,269.7157,269.5303,269.706,9681.0
2021-04-15 14:30:00,276.27,276.33,276.14,276.31,12954.0,269.6279,269.6864,269.501,269.6669,12954.0
2021-04-15 14:40:00,276.22,276.24,275.91,275.94,9211.0,269.5791,269.5986,269.2765,269.3058,9211.0
2021-04-15 14:50:00,276.05,276.12,275.91,276.02,10548.0,269.4132,269.4815,269.2765,269.3839,10548.0
2021-04-15 15:00:00,276.03,276.17,275.91,275.96,11741.0,269.3937,269.5303,269.2765,269.3253,11741.0
2021-04-15 15:10:00,275.9,275.94,275.65,275.89,26893.0,269.2668,269.3058,269.0228,269.257,26893.0
2021-04-15 15:20:00,275.84,275.89,275.67,275.68,7823.0,269.2082,269.257,269.0423,269.0521,7823.0
2021-04-15 15:30:00,275.74,276.19,275.73,276.17,8291.0,269.1106,269.5498,269.1009,269.5303,8291.0
2021-04-15 15:40:00,276.13,276.54,275.97,276.43,28188.0,269.4913,269.8914,269.3351,269.784,28188.0
2021-04-15 15:50:00,276.35,276.56,276.21,276.35,14869.0,269.706,269.9109,269.5693,269.706,14869.0
2021-04-16 09:30:00,277.0,277.0,275.57,275.8,77963.0,270.3403,270.3403,268.9447,269.1692,77963.0
2021-04-16 09:40:00,275.82,276.02,275.49,275.93,15110.0,269.1887,269.3839,268.8666,269.2961,15110.0
2021-04-16 09:50:00,275.99,275.99,275.19,275.3,11968.0,269.3546,269.3546,268.5739,268.6812,11968.0
2021-04-16 10:00:00,275.32,276.1,275.12,276.09,77193.0,268.7007,269.462,268.5055,269.4522,77193.0
2021-04-16 10:10:00,276.06,276.18,275.93,276.18,15515.0,269.4229,269.5401,269.2961,269.5401,15515.0
2021-04-16 10:20:00,276.37,276.37,275.89,275.89,16982.0,269.7255,269.7255,269.257,269.257,16982.0
2021-04-16 10:30:00,275.98,276.03,275.65,275.68,8418.0,269.3449,269.3937,269.0228,269.0521,8418.0
2021-04-16 10:40:00,275.76,276.2,275.64,276.2,12882.0,269.1302,269.5596,269.013,269.5596,12882.0
2021-04-16 10:50:00,276.16,276.19,276.05,276.09,22519.0,269.5205,269.5498,269.4132,269.4522,22519.0
2021-04-16 11:00:00,276.07,276.24,275.68,276.1,20244.0,269.4327,269.5986,269.0521,269.462,20244.0
2021-04-16 11:10:00,276.12,276.16,275.82,276.05,5653.0,269.4815,269.5205,269.1887,269.4132,5653.0
2021-04-16 11:20:00,276.04,276.11,275.67,275.7,6752.0,269.4034,269.4717,269.0423,269.0716,6752.0
2021-04-16 11:30:00,275.77,275.92,275.73,275.9,7086.0,269.1399,269.2863,269.1009,269.2668,7086.0
2021-04-16 11:40:00,275.86,275.86,275.65,275.82,25038.0,269.2277,269.2277,269.0228,269.1887,25038.0
2021-04-16 11:50:00,275.79,275.93,275.73,275.93,15212.0,269.1594,269.2961,269.1009,269.2961,15212.0
2021-04-16 12:00:00,275.95,276.16,275.85,276.14,8021.0,269.3156,269.5205,269.218,269.501,8021.0
2021-04-16 12:10:00,276.13,276.26,276.03,276.24,21170.0,269.4913,269.6181,269.3937,269.5986,21170.0
2021-04-16 12:20:00,276.17,276.41,276.17,276.31,8364.0,269.5303,269.7645,269.5303,269.6669,8364.0
2021-04-16 12:30:00,276.33,276.41,276.22,276.28,10384.0,269.6864,269.7645,269.5791,269.6377,10384.0
2021-04-16 12:40:00,276.29,276.36,276.21,276.29,6705.0,269.6474,269.7157,269.5693,269.6474,6705.0
2021-04-16 12:50:00,276.28,276.28,276.03,276.15,14561.0,269.6377,269.6377,269.3937,269.5108,14561.0
2021-04-16 13:00:00,276.14,276.25,276.09,276.14,19681.0,269.501,269.6084,269.4522,269.501,19681.0
2021-04-16 13:10:00,276.15,276.15,275.94,276.06,14072.0,269.5108,269.5108,269.3058,269.4229,14072.0
2021-04-16 13:20:00,276.05,276.07,275.88,275.91,9799.0,269.4132,269.4327,269.2473,269.2765,9799.0
2021-04-16 13:30:00,275.93,275.96,275.84,275.94,13090.0,269.2961,269.3253,269.2082,269.3058,13090.0
2021-04-16 13:40:00,275.96,276.08,275.88,275.91,9080.0,269.3253,269.4425,269.2473,269.2765,9080.0
2021-04-16 13:50:00,275.91,275.94,275.73,275.73,11171.0,269.2765,269.3058,269.1009,269.1009,11171.0
2021-04-16 14:00:00,275.7,276.18,275.69,276.13,14253.0,269.0716,269.5401,269.0618,269.4913,14253.0
2021-04-16 14:10:00,276.14,276.26,276.06,276.06,11729.0,269.501,269.6181,269.4229,269.4229,11729.0
2021-04-16 14:20:00,276.06,276.23,276.0,276.14,19470.0,269.4229,269.5889,269.3644,269.501,19470.0
2021-04-16 14:30:00,276.22,276.33,276.21,276.27,34654.0,269.5791,269.6864,269.5693,269.6279,34654.0
2021-04-16 14:40:00,276.28,276.36,276.22,276.32,7531.0,269.6377,269.7157,269.5791,269.6767,7531.0
2021-04-16 14:50:00,276.35,276.42,276.3,276.41,29482.0,269.706,269.7743,269.6572,269.7645,29482.0
2021-04-16 15:00:00,276.47,276.52,276.28,276.3,18705.0,269.8231,269.8719,269.6377,269.6572,18705.0
2021-04-16 15:10:00,276.31,276.46,276.23,276.4,17195.0,269.6669,269.8133,269.5889,269.7548,17195.0
2021-04-16 15:20:00,276.42,276.5,276.35,276.41,9482.0,269.7743,269.8524,269.706,269.7645,9482.0
2021-04-16 15:30:00,276.46,276.62,276.38,276.62,13218.0,269.8133,269.9695,269.7352,269.9695,13218.0
2021-04-16 15:40:00,276.66,276.68,276.37,276.44,26099.0,270.0085,270.028,269.7255,269.7938,26099.0
2021-04-16 15:50:00,276.59,276.74,276.35,276.44,17273.0,269.9402,270.0866,269.706,269.7938,17273.0
2021-04-19 09:30:00,275.42,276.24,275.13,276.0,54187.0,268.7983,269.5986,268.5153,269.3644,54187.0
2021-04-19 09:40:00,276.0,276.17,275.75,275.83,16905.0,269.3644,269.5303,269.1204,269.1985,16905.0
2021-04-19 09:50:00,275.85,276.04,275.8,276.0,9805.0,269.218,269.4034,269.1692,269.3644,9805.0
2021-04-19 10:00:00,276.04,276.06,274.5,274.63,13114.0,269.4034,269.4229,267.9004,268.0273,13114.0
2021-04-19 10:10:00,274.66,274.75,274.28,274.68,16321.0,268.0566,268.1444,267.6857,268.0761,16321.0
2021-04-19 10:20:00,274.86,274.93,274.63,274.75,9008.0,268.2518,268.3201,268.0273,268.1444,9008.0
2021-04-19 10:30:00,274.76,274.87,274.64,274.69,11230.0,268.1542,268.2615,268.0371,268.0859,11230.0
2021-04-19 10:40:00,274.81,274.81,273.54,273.73,18418.0,268.203,268.203,266.9635,267.149,18418.0
2021-04-19 10:50:00,273.73,274.64,273.73,274.62,13195.0,267.149,268.0371,267.149,268.0176,13195.0
2021-04-19 11:00:00,274.67,274.83,274.28,274.78,20783.0,268.0664,268.2225,267.6857,268.1737,20783.0
2021-04-19 11:10:00,274.75,275.0,274.47,274.9,19989.0,268.1444,268.3884,267.8712,268.2908,19989.0
2021-04-19 11:20:00,274.92,274.97,274.42,274.61,5845.0,268.3103,268.3591,267.8224,268.0078,5845.0
2021-04-19 11:30:00,274.25,274.25,273.98,274.03,5689.0,267.6565,267.6565,267.3929,267.4417,5689.0
2021-04-19 11:40:00,274.15,274.33,273.55,273.83,8872.0,267.5589,267.7345,266.9733,267.2466,8872.0
2021-04-19 11:50:00,273.9,274.25,273.75,273.83,5602.0,267.3149,267.6565,267.1685,267.2466,5602.0
2021-04-19 12:00:00,273.86,273.87,273.22,273.68,12097.0,267.2758,267.2856,266.6512,267.1002,12097.0
2021-04-19 12:10:00,273.85,274.01,273.66,273.96,11540.0,267.2661,267.4222,267.0806,267.3734,11540.0
2021-04-19 12:20:00,273.99,274.15,273.25,273.41,13459.0,267.4027,267.5589,266.6805,266.8367,13459.0
2021-04-19 12:30:00,273.39,273.39,273.13,273.16,6155.0,266.8171,266.8171,266.5634,266.5927,6155.0
2021-04-19 12:40:00,273.13,273.19,272.81,273.15,12034.0,266.5634,266.6219,266.2511,266.5829,12034.0
2021-04-19 12:50:00,273.09,273.31,273.04,273.26,5536.0,266.5243,266.7391,266.4755,266.6903,5536.0
2021-04-19 13:00:00,273.19,273.6,273.19,273.46,6721.0,266.6219,267.0221,266.6219,266.8854,6721.0
2021-04-19 13:10:00,273.45,274.01,273.45,273.87,7958.0,266.8757,267.4222,266.8757,267.2856,7958.0
2021-04-19 13:20:00,273.91,273.91,273.6,273.61,6934.0,267.3246,267.3246,267.0221,267.0318,6934.0
2021-04-19 13:30:00,273.67,274.13,273.58,274.1,7842.0,267.0904,267.5393,267.0026,267.5101,7842.0
2021-04-19 13:40:00,274.11,274.11,273.81,273.97,11742.0,267.5198,267.5198,267.227,267.3832,11742.0
2021-04-19 13:50:00,273.98,273.98,273.68,273.8,6506.0,267.3929,267.3929,267.1002,267.2173,6506.0
2021-04-19 14:00:00,273.78,273.97,273.51,273.55,9703.0,267.1978,267.3832,266.9342,266.9733,9703.0
2021-04-19 14:10:00,273.76,273.96,273.69,273.85,5001.0,267.1782,267.3734,267.1099,267.2661,5001.0
2021-04-19 14:20:00,273.95,274.14,273.78,274.04,20530.0,267.3637,267.5491,267.1978,267.4515,20530.0
2021-04-19 14:30:00,274.01,274.07,273.39,273.43,116694.0,267.4222,267.4808,266.8171,266.8562,116694.0
2021-04-19 14:40:00,273.46,273.94,273.45,273.85,37175.0,266.8854,267.3539,266.8757,267.2661,37175.0
2021-04-19 14:50:00,273.8,274.02,273.72,273.94,15612.0,267.2173,267.432,267.1392,267.3539,15612.0
2021-04-19 15:00:00,273.92,273.99,273.75,273.78,14734.0,267.3344,267.4027,267.1685,267.1978,14734.0
2021-04-19 15:10:00,273.78,273.82,273.5,273.54,9028.0,267.1978,267.2368,266.9245,266.9635,9028.0
2021-04-19 15:20:00,273.55,273.69,273.45,273.54,8516.0,266.9733,267.1099,266.8757,266.9635,8516.0
2021-04-19 15:30:00,273.56,273.7,273.4,273.58,15147.0,266.983,267.1197,266.8269,267.0026,15147.0
2021-04-19 15:40:00,273.63,273.91,273.55,273.55,12341.0,267.0514,267.3246,266.9733,266.9733,12341.0
2021-04-19 15:50:00,273.49,274.28,273.49,274.28,24381.0,266.9147,267.6857,266.9147,267.6857,24381.0
2021-04-20 09:30:00,273.77,274.35,273.38,274.12,43095.0,267.188,267.7541,266.8074,267.5296,43095.0
2021-04-20 09:40:00,274.04,274.67,273.75,274.55,40609.0,267.4515,268.0664,267.1685,267.9492,40609.0
2021-04-20 09:50:00,274.65,274.78,274.27,274.49,10910.0,268.0468,268.1737,267.676,267.8907,10910.0
2021-04-20 10:00:00,274.57,274.64,273.94,274.11,10498.0,267.9688,268.0371,267.3539,267.5198,10498.0
2021-04-20 10:10:00,273.94,274.24,273.74,274.14,16410.0,267.3539,267.6467,267.1587,267.5491,16410.0
2021-04-20 10:20:00,273.98,274.08,273.72,274.01,17410.0,267.3929,267.4905,267.1392,267.4222,17410.0
2021-04-20 10:30:00,273.83,273.83,273.41,273.58,12324.0,267.2466,267.2466,266.8367,267.0026,12324.0
2021-04-20 10:40:00,273.47,273.47,272.62,272.78,15891.0,266.8952,266.8952,266.0656,266.2218,15891.0
2021-04-20 10:50:00,272.64,272.73,272.09,272.46,17990.0,266.0852,266.173,265.5484,265.9095,17990.0
2021-04-20 11:00:00,272.34,272.6,272.19,272.56,17705.0,265.7924,266.0461,265.646,266.0071,17705.0
2021-04-20 11:10:00,272.56,272.57,271.48,271.48,19850.0,266.0071,266.0168,264.9531,264.9531,19850.0
2021-04-20 11:20:00,271.48,271.58,271.11,271.37,15647.0,264.9531,265.0506,264.5919,264.8457,15647.0
2021-04-20 11:30:00,271.34,271.38,270.72,270.99,13376.0,264.8164,264.8555,264.2113,264.4748,13376.0
2021-04-20 11:40:00,271.13,271.6,271.12,271.59,8949.0,264.6115,265.0702,264.6017,265.0604,8949.0
2021-04-20 11:50:00,271.59,271.76,271.36,271.49,6618.0,265.0604,265.2263,264.8359,264.9628,6618.0
2021-04-20 12:00:00,271.58,271.81,271.41,271.78,7985.0,265.0506,265.2751,264.8847,265.2458,7985.0
2021-04-20 12:10:00,271.76,272.17,271.74,272.15,4687.0,265.2263,265.6265,265.2068,265.6069,4687.0
2021-04-20 12:20:00,272.18,272.27,272.13,272.14,7044.0,265.6362,265.7241,265.5874,265.5972,7044.0
2021-04-20 12:30:00,272.0,272.06,271.83,271.93,7766.0,265.4606,265.5191,265.2946,265.3922,7766.0
2021-04-20 12:40:00,271.91,271.91,271.52,271.55,5594.0,265.3727,265.3727,264.9921,265.0214,5594.0
2021-04-20 12:50:00,271.51,271.88,271.48,271.84,15830.0,264.9823,265.3434,264.9531,265.3044,15830.0
2021-04-20 13:00:00,271.75,271.95,271.59,271.68,9296.0,265.2166,265.4118,265.0604,265.1482,9296.0
2021-04-20 13:10:00,271.67,271.85,271.57,271.81,9511.0,265.1385,265.3142,265.0409,265.2751,9511.0
2021-04-20 13:20:00,271.87,271.88,271.25,271.29,23197.0,265.3337,265.3434,264.7286,264.7676,23197.0
2021-04-20 13:30:00,271.35,271.64,271.28,271.62,15624.0,264.8262,265.1092,264.7579,265.0897,15624.0
2021-04-20 13:40:00,271.62,271.91,271.54,271.83,6989.0,265.0897,265.3727,265.0116,265.2946,6989.0
2021-04-20 13:50:00,271.85,272.12,271.73,272.11,10796.0,265.3142,265.5777,265.197,265.5679,10796.0
2021-04-20 14:00:00,272.11,272.16,271.94,272.11,6391.0,265.5679,265.6167,265.402,265.5679,6391.0
2021-04-20 14:10:00,272.1,272.13,271.85,271.87,18183.0,265.5581,265.5874,265.3142,265.3337,18183.0
2021-04-20 14:20:00,271.88,271.99,271.62,271.65,10027.0,265.3434,265.4508,265.0897,265.119,10027.0
2021-04-20 14:30:00,271.56,271.62,271.18,271.27,6694.0,265.0311,265.0897,264.6603,264.7481,6694.0
2021-04-20 14:40:00,271.29,271.5,271.28,271.47,25549.0,264.7676,264.9726,264.7579,264.9433,25549.0
2021-04-20 14:50:00,271.54,271.64,270.97,271.13,25507.0,265.0116,265.1092,264.4553,264.6115,25507.0
2021-04-20 15:00:00,271.14,271.77,271.14,271.75,9960.0,264.6212,265.2361,264.6212,265.2166,9960.0
2021-04-20 15:10:00,271.78,272.0,271.67,271.74,16930.0,265.2458,265.4606,265.1385,265.2068,16930.0
2021-04-20 15:20:00,271.78,271.97,271.77,271.93,13139.0,265.2458,265.4313,265.2361,265.3922,13139.0
2021-04-20 15:30:00,271.92,272.11,271.83,272.04,24476.0,265.3825,265.5679,265.2946,265.4996,24476.0
2021-04-20 15:40:00,272.07,272.47,272.07,272.35,56510.0,265.5289,265.9193,265.5289,265.8021,56510.0
2021-04-20 15:50:00,272.34,272.37,272.05,272.09,36706.0,265.7924,265.8217,265.5093,265.5484,36706.0
2021-04-21 09:30:00,271.49,271.85,270.99,271.0,26194.0,264.9628,265.3142,264.4748,264.4846,26194.0
2021-04-21 09:40:00,270.87,272.13,270.87,272.11,19005.0,264.3577,265.5874,264.3577,265.5679,19005.0
2021-04-21 09:50:00,272.11,272.75,272.11,272.75,12150.0,265.5679,266.1925,265.5679,266.1925,12150.0
2021-04-21 10:00:00,272.65,272.69,272.17,272.34,18638.0,266.0949,266.134,265.6265,265.7924,18638.0
2021-04-21 10:10:00,272.38,272.55,272.23,272.3,11375.0,265.8314,265.9973,265.685,265.7533,11375.0
2021-04-21 10:20:00,272.21,273.1,272.06,273.05,19168.0,265.6655,266.5341,265.5191,266.4853,19168.0
2021-04-21 10:30:00,272.99,273.02,272.56,272.57,10255.0,266.4267,266.456,266.0071,266.0168,10255.0
2021-04-21 10:40:00,272.66,272.82,272.44,272.78,8765.0,266.1047,266.2608,265.89,266.2218,8765.0
2021-04-21 10:50:00,272.66,272.67,272.32,272.49,4871.0,266.1047,266.1144,265.7729,265.9388,4871.0
2021-04-21 11:00:00,272.65,272.99,272.65,272.82,20784.0,266.0949,266.4267,266.0949,266.2608,20784.0
2021-04-21 11:10:00,272.84,273.48,272.84,273.46,5059.0,266.2804,266.905,266.2804,266.8854,5059.0
2021-04-21 11:20:00,273.46,273.59,273.46,273.48,20227.0,266.8854,267.0123,266.8854,266.905,20227.0
2021-04-21 11:30:00,273.65,273.86,273.55,273.64,3928.0,267.0709,267.2758,266.9733,267.0611,3928.0
2021-04-21 11:40:00,273.63,273.78,273.61,273.69,9771.0,267.0514,267.1978,267.0318,267.1099,9771.0
2021-04-21 11:50:00,273.64,274.01,273.63,273.96,7866.0,267.0611,267.4222,267.0514,267.3734,7866.0
2021-04-21 12:00:00,273.96,273.96,273.78,273.87,1944.0,267.3734,267.3734,267.1978,267.2856,1944.0
2021-04-21 12:10:00,273.79,273.81,273.65,273.78,5350.0,267.2075,267.227,267.0709,267.1978,5350.0
2021-04-21 12:20:00,273.8,273.8,273.56,273.56,10149.0,267.2173,267.2173,266.983,266.983,10149.0
2021-04-21 12:30:00,273.6,273.63,273.4,273.5,9110.0,267.0221,267.0514,266.8269,266.9245,9110.0
2021-04-21 12:40:00,273.5,273.62,273.34,273.34,4416.0,266.9245,267.0416,266.7683,266.7683,4416.0
2021-04-21 12:50:00,273.38,273.47,273.15,273.16,9276.0,266.8074,266.8952,266.5829,266.5927,9276.0
2021-04-21 13:00:00,273.24,273.52,273.23,273.52,9541.0,266.6707,266.944,266.661,266.944,9541.0
2021-04-21 13:10:00,273.53,273.65,273.47,273.65,11229.0,266.9538,267.0709,266.8952,267.0709,11229.0
2021-04-21 13:20:00,273.63,273.7,273.48,273.53,9410.0,267.0514,267.1197,266.905,266.9538,9410.0
2021-04-21 13:30:00,273.48,273.63,273.48,273.57,6052.0,266.905,267.0514,266.905,266.9928,6052.0
2021-04-21 13:40:00,273.53,273.54,273.37,273.4,5120.0,266.9538,266.9635,266.7976,266.8269,5120.0
2021-04-21 13:50:00,273.4,273.5,273.37,273.49,4799.0,266.8269,266.9245,266.7976,266.9147,4799.0
2021-04-21 14:00:00,273.52,273.68,273.52,273.68,12830.0,266.944,267.1002,266.944,267.1002,12830.0
2021-04-21 14:10:00,273.63,273.69,273.51,273.51,10923.0,267.0514,267.1099,266.9342,266.9342,10923.0
2021-04-21 14:20:00,273.53,273.53,273.28,273.47,8672.0,266.9538,266.9538,266.7098,266.8952,8672.0
2021-04-21 14:30:00,273.45,273.58,273.45,273.5,8663.0,266.8757,267.0026,266.8757,266.9245,8663.0
2021-04-21 14:40:00,273.45,273.55,273.26,273.34,19363.0,266.8757,266.9733,266.6903,266.7683,19363.0
2021-04-21 14:50:00,273.36,273.42,273.27,273.39,22777.0,266.7879,266.8464,266.7,266.8171,22777.0
2021-04-21 15:00:00,273.34,273.41,273.25,273.3,6468.0,266.7683,266.8367,266.6805,266.7293,6468.0
2021-04-21 15:10:00,273.28,273.59,273.26,273.59,18661.0,266.7098,267.0123,266.6903,267.0123,18661.0
2021-04-21 15:20:00,273.61,273.64,273.51,273.62,12618.0,267.0318,267.0611,266.9342,267.0416,12618.0
2021-04-21 15:30:00,273.63,274.12,273.63,273.98,19809.0,267.0514,267.5296,267.0514,267.3929,19809.0
2021-04-21 15:40:00,274.01,274.37,273.97,274.34,24670.0,267.4222,267.7736,267.3832,267.7443,24670.0
2021-04-21 15:50:00,274.36,274.5,274.2,274.47,23261.0,267.7638,267.9004,267.6077,267.8712,23261.0
2021-04-22 09:30:00,274.46,274.56,274.21,274.32,31743.0,267.8614,267.959,267.6174,267.7248,31743.0
2021-04-22 09:40:00,274.47,274.5,274.02,274.2,21276.0,267.8712,267.9004,267.432,267.6077,21276.0
2021-04-22 09:50:00,274.2,274.57,273.94,274.47,24392.0,267.6077,267.9688,267.3539,267.8712,24392.0
2021-04-22 10:00:00,274.43,274.65,273.95,274.64,16130.0,267.8321,268.0468,267.3637,268.0371,16130.0
2021-04-22 10:10:00,274.62,274.73,274.39,274.68,70223.0,268.0176,268.1249,267.7931,268.0761,70223.0
2021-04-22 10:20:00,274.75,275.07,274.52,275.06,7920.0,268.1444,268.4567,267.92,268.447,7920.0
2021-04-22 10:30:00,274.99,275.39,274.98,275.26,7547.0,268.3787,268.769,268.3689,268.6422,7547.0
2021-04-22 10:40:00,275.28,275.4,275.08,275.38,17085.0,268.6617,268.7788,268.4665,268.7593,17085.0
2021-04-22 10:50:00,275.36,275.47,275.07,275.19,5372.0,268.7398,268.8471,268.4567,268.5739,5372.0
2021-04-22 11:00:00,275.21,275.31,274.95,275.23,9378.0,268.5934,268.691,268.3396,268.6129,9378.0
2021-04-22 11:10:00,275.06,275.07,274.92,274.92,1247.0,268.447,268.4567,268.3103,268.3103,1247.0
2021-04-22 11:20:00,274.98,275.27,274.95,275.09,4618.0,268.3689,268.6519,268.3396,268.4763,4618.0
2021-04-22 11:30:00,274.98,275.33,274.82,275.2,10045.0,268.3689,268.7105,268.2128,268.5836,10045.0
2021-04-22 11:40:00,275.19,275.23,275.04,275.05,4434.0,268.5739,268.6129,268.4275,268.4372,4434.0
2021-04-22 11:50:00,275.09,275.26,274.95,274.97,14227.0,268.4763,268.6422,268.3396,268.3591,14227.0
2021-04-22 12:00:00,274.92,275.05,274.73,274.74,4460.0,268.3103,268.4372,268.1249,268.1347,4460.0
2021-04-22 12:10:00,274.8,275.05,274.76,275.05,7826.0,268.1932,268.4372,268.1542,268.4372,7826.0
2021-04-22 12:20:00,275.14,275.28,275.13,275.25,1644.0,268.5251,268.6617,268.5153,268.6324,1644.0
2021-04-22 12:30:00,275.36,275.48,275.34,275.43,9748.0,268.7398,268.8569,268.7202,268.8081,9748.0
2021-04-22 12:40:00,275.44,275.46,275.39,275.4,2694.0,268.8178,268.8374,268.769,268.7788,2694.0
2021-04-22 12:50:00,275.43,275.55,275.38,275.5,6789.0,268.8081,268.9252,268.7593,268.8764,6789.0
2021-04-22 13:00:00,275.55,275.57,274.11,274.57,25415.0,268.9252,268.9447,267.5198,267.9688,25415.0
2021-04-22 13:10:00,274.48,274.48,273.0,273.0,13047.0,267.8809,267.8809,266.4365,266.4365,13047.0
2021-04-22 13:20:00,272.71,273.94,272.71,273.89,14885.0,266.1535,267.3539,266.1535,267.3051,14885.0
2021-04-22 13:30:00,273.84,273.84,273.22,273.26,7930.0,267.2563,267.2563,266.6512,266.6903,7930.0
2021-04-22 13:40:00,273.37,273.37,272.04,272.11,17228.0,266.7976,266.7976,265.4996,265.5679,17228.0
2021-04-22 13:50:00,272.18,272.21,271.27,271.56,45160.0,265.6362,265.6655,264.7481,265.0311,45160.0
2021-04-22 14:00:00,271.41,271.89,270.96,271.81,15093.0,264.8847,265.3532,264.4456,265.2751,15093.0
2021-04-22 14:10:00,271.71,272.11,271.65,271.91,6975.0,265.1775,265.5679,265.119,265.3727,6975.0
2021-04-22 14:20:00,272.04,272.67,271.81,272.65,15311.0,265.4996,266.1144,265.2751,266.0949,15311.0
2021-04-22 14:30:00,272.57,272.7,272.35,272.58,16207.0,266.0168,266.1437,265.8021,266.0266,16207.0
2021-04-22 14:40:00,272.59,272.89,272.43,272.51,11371.0,266.0364,266.3292,265.8802,265.9583,11371.0
2021-04-22 14:50:00,272.54,272.66,272.33,272.44,18056.0,265.9876,266.1047,265.7826,265.89,18056.0
2021-04-22 15:00:00,272.37,272.81,271.94,272.0,20941.0,265.8217,266.2511,265.402,265.4606,20941.0
2021-04-22 15:10:00,272.01,272.14,271.68,271.84,19818.0,265.4703,265.5972,265.1482,265.3044,19818.0
2021-04-22 15:20:00,271.81,271.93,271.63,271.85,17178.0,265.2751,265.3922,265.0994,265.3142,17178.0
2021-04-22 15:30:00,271.81,272.36,271.77,272.16,15059.0,265.2751,265.8119,265.2361,265.6167,15059.0
2021-04-22 15:40:00,272.18,272.49,271.91,271.91,10355.0,265.6362,265.9388,265.3727,265.3727,10355.0
2021-04-22 15:50:00,271.91,272.25,271.9,272.09,11750.0,265.3727,265.7045,265.363,265.5484,11750.0
2021-04-23 09:30:00,272.76,273.65,272.76,273.53,32512.0,266.2023,267.0709,266.2023,266.9538,32512.0
2021-04-23 09:40:00,273.65,273.65,273.09,273.5,11470.0,267.0709,267.0709,266.5243,266.9245,11470.0
2021-04-23 09:50:00,273.44,273.99,273.43,273.95,16189.0,266.8659,267.4027,266.8562,267.3637,16189.0
2021-04-23 10:00:00,273.94,274.13,273.8,274.11,4136.0,267.3539,267.5393,267.2173,267.5198,4136.0
2021-04-23 10:10:00,274.18,274.26,274.01,274.01,17498.0,267.5881,267.6662,267.4222,267.4222,17498.0
2021-04-23 10:20:00,273.94,274.04,273.82,273.88,7798.0,267.3539,267.4515,267.2368,267.2954,7798.0
2021-04-23 10:30:00,273.87,274.41,273.77,274.35,8381.0,267.2856,267.8126,267.188,267.7541,8381.0
2021-04-23 10:40:00,274.4,274.59,274.23,274.41,29200.0,267.8028,267.9883,267.6369,267.8126,29200.0
2021-04-23 10:50:00,274.4,274.75,274.39,274.75,4554.0,267.8028,268.1444,267.7931,268.1444,4554.0
2021-04-23 11:00:00,274.78,274.85,274.63,274.67,17575.0,268.1737,268.242,268.0273,268.0664,17575.0
2021-04-23 11:10:00,274.71,275.16,274.71,275.12,10464.0,268.1054,268.5446,268.1054,268.5055,10464.0
2021-04-23 11:20:00,275.07,275.43,275.03,275.35,5852.0,268.4567,268.8081,268.4177,268.73,5852.0
2021-04-23 11:30:00,275.41,275.6,275.39,275.6,12070.0,268.7886,268.974,268.769,268.974,12070.0
2021-04-23 11:40:00,275.54,275.82,275.41,275.82,15068.0,268.9154,269.1887,268.7886,269.1887,15068.0
2021-04-23 11:50:00,275.73,275.79,275.6,275.6,7524.0,269.1009,269.1594,268.974,268.974,7524.0
2021-04-23 12:00:00,275.67,275.85,275.65,275.81,9111.0,269.0423,269.218,269.0228,269.1789,9111.0
2021-04-23 12:10:00,275.78,275.83,275.66,275.66,3028.0,269.1497,269.1985,269.0326,269.0326,3028.0
2021-04-23 12:20:00,275.65,275.77,275.54,275.59,5554.0,269.0228,269.1399,268.9154,268.9642,5554.0
2021-04-23 12:30:00,275.62,275.76,275.6,275.71,5464.0,268.9935,269.1302,268.974,269.0814,5464.0
2021-04-23 12:40:00,275.73,276.23,275.73,276.18,10172.0,269.1009,269.5889,269.1009,269.5401,10172.0
2021-04-23 12:50:00,276.18,276.29,276.12,276.17,6595.0,269.5401,269.6474,269.4815,269.5303,6595.0
2021-04-23 13:00:00,276.18,276.27,276.09,276.2,20562.0,269.5401,269.6279,269.4522,269.5596,20562.0
2021-04-23 13:10:00,276.23,276.27,276.14,276.22,3451.0,269.5889,269.6279,269.501,269.5791,3451.0
2021-04-23 13:20:00,276.14,276.16,276.02,276.13,8859.0,269.501,269.5205,269.3839,269.4913,8859.0
2021-04-23 13:30:00,276.17,276.36,276.12,276.28,7866.0,269.5303,269.7157,269.4815,269.6377,7866.0
2021-04-23 13:40:00,276.34,276.41,276.19,276.19,5098.0,269.6962,269.7645,269.5498,269.5498,5098.0
2021-04-23 13:50:00,276.23,276.25,276.14,276.15,20596.0,269.5889,269.6084,269.501,269.5108,20596.0
2021-04-23 14:00:00,276.16,276.3,276.16,276.25,16074.0,269.5205,269.6572,269.5205,269.6084,16074.0
2021-04-23 14:10:00,276.28,276.33,276.05,276.05,19072.0,269.6377,269.6864,269.4132,269.4132,19072.0
2021-04-23 14:20:00,276.07,276.19,276.03,276.19,8513.0,269.4327,269.5498,269.3937,269.5498,8513.0
2021-04-23 14:30:00,276.21,276.27,276.07,276.2,7914.0,269.5693,269.6279,269.4327,269.5596,7914.0
2021-04-23 14:40:00,276.19,276.27,276.15,276.26,8555.0,269.5498,269.6279,269.5108,269.6181,8555.0
2021-04-23 14:50:00,276.23,276.53,276.23,276.39,14716.0,269.5889,269.8816,269.5889,269.745,14716.0
2021-04-23 15:00:00,276.38,276.43,276.23,276.32,6867.0,269.7352,269.784,269.5889,269.6767,6867.0
2021-04-23 15:10:00,276.29,276.46,276.29,276.42,13508.0,269.6474,269.8133,269.6474,269.7743,13508.0
2021-04-23 15:20:00,276.41,276.62,276.41,276.57,6509.0,269.7645,269.9695,269.7645,269.9207,6509.0
2021-04-23 15:30:00,276.56,276.86,276.56,276.68,15363.0,269.9109,270.2037,269.9109,270.028,15363.0
2021-04-23 15:40:00,276.69,276.73,276.18,276.25,11758.0,270.0378,270.0768,269.5401,269.6084,11758.0
2021-04-23 15:50:00,276.36,276.36,275.87,275.92,152991.0,269.7157,269.7157,269.2375,269.2863,152991.0
2021-04-26 09:30:00,276.45,276.65,276.33,276.33,65270.0,269.8036,269.9988,269.6864,269.6864,65270.0
2021-04-26 09:40:00,276.51,276.7,276.23,276.23,14695.0,269.8621,270.0476,269.5889,269.5889,14695.0
2021-04-26 09:50:00,276.19,276.33,275.72,276.32,14983.0,269.5498,269.6864,269.0911,269.6767,14983.0
2021-04-26 10:00:00,276.3,276.66,276.28,276.63,10538.0,269.6572,270.0085,269.6377,269.9792,10538.0
2021-04-26 10:10:00,276.65,276.76,276.4,276.56,11255.0,269.9988,270.1061,269.7548,269.9109,11255.0
2021-04-26 10:20:00,276.68,276.76,276.46,276.56,5640.0,270.028,270.1061,269.8133,269.9109,5640.0
2021-04-26 10:30:00,276.57,276.59,276.32,276.43,8345.0,269.9207,269.9402,269.6767,269.784,8345.0
2021-04-26 10:40:00,276.56,276.79,276.49,276.74,10808.0,269.9109,270.1354,269.8426,270.0866,10808.0
2021-04-26 10:50:00,276.77,276.87,276.55,276.55,9020.0,270.1159,270.2135,269.9012,269.9012,9020.0
2021-04-26 11:00:00,276.62,276.94,276.62,276.91,5293.0,269.9695,270.2818,269.9695,270.2525,5293.0
2021-04-26 11:10:00,276.88,277.04,276.85,276.95,23382.0,270.2232,270.3794,270.1939,270.2915,23382.0
2021-04-26 11:20:00,276.94,277.01,276.92,276.93,4233.0,270.2818,270.3501,270.2623,270.272,4233.0
2021-04-26 11:30:00,276.87,277.0,276.79,276.96,8069.0,270.2135,270.3403,270.1354,270.3013,8069.0
2021-04-26 11:40:00,276.97,276.97,276.85,276.85,10626.0,270.3111,270.3111,270.1939,270.1939,10626.0
2021-04-26 11:50:00,276.74,276.81,276.68,276.76,6742.0,270.0866,270.1549,270.028,270.1061,6742.0
2021-04-26 12:00:00,276.74,276.79,276.5,276.55,4868.0,270.0866,270.1354,269.8524,269.9012,4868.0
2021-04-26 12:10:00,276.61,276.66,276.47,276.63,6116.0,269.9597,270.0085,269.8231,269.9792,6116.0
2021-04-26 12:20:00,276.67,276.81,276.66,276.72,4661.0,270.0183,270.1549,270.0085,270.0671,4661.0
2021-04-26 12:30:00,276.72,276.86,276.69,276.86,37437.0,270.0671,270.2037,270.0378,270.2037,37437.0
2021-04-26 12:40:00,276.82,277.03,276.82,276.92,3465.0,270.1647,270.3696,270.1647,270.2623,3465.0
2021-04-26 12:50:00,276.88,276.96,276.83,276.9,5477.0,270.2232,270.3013,270.1744,270.2427,5477.0
2021-04-26 13:00:00,276.93,276.97,276.75,276.81,3320.0,270.272,270.3111,270.0964,270.1549,3320.0
2021-04-26 13:10:00,276.81,276.96,276.76,276.81,6405.0,270.1549,270.3013,270.1061,270.1549,6405.0
2021-04-26 13:20:00,276.72,276.83,276.62,276.74,10757.0,270.0671,270.1744,269.9695,270.0866,10757.0
2021-04-26 13:30:00,276.8,276.96,276.79,276.92,7342.0,270.1451,270.3013,270.1354,270.2623,7342.0
2021-04-26 13:40:00,276.83,277.19,276.83,277.16,14068.0,270.1744,270.5258,270.1744,270.4965,14068.0
2021-04-26 13:50:00,277.17,277.19,277.07,277.17,15305.0,270.5063,270.5258,270.4087,270.5063,15305.0
2021-04-26 14:00:00,277.2,277.41,277.2,277.36,23150.0,270.5355,270.7405,270.5355,270.6917,23150.0
2021-04-26 14:10:00,277.4,277.42,277.3,277.4,7564.0,270.7307,270.7502,270.6331,270.7307,7564.0
2021-04-26 14:20:00,277.39,277.45,277.37,277.42,5034.0,270.721,270.7795,270.7014,270.7502,5034.0
2021-04-26 14:30:00,277.47,277.56,277.47,277.51,12389.0,270.799,270.8869,270.799,270.8381,12389.0
2021-04-26 14:40:00,277.55,277.7,277.49,277.65,13437.0,270.8771,271.0235,270.8186,270.9747,13437.0
2021-04-26 14:50:00,277.67,277.69,277.57,277.69,9075.0,270.9942,271.0138,270.8966,271.0138,9075.0
2021-04-26 15:00:00,277.7,277.72,277.57,277.72,7752.0,271.0235,271.043,270.8966,271.043,7752.0
2021-04-26 15:10:00,277.72,277.8,277.67,277.78,15609.0,271.043,271.1211,270.9942,271.1016,15609.0
2021-04-26 15:20:00,277.79,277.79,277.09,277.17,8983.0,271.1113,271.1113,270.4282,270.5063,8983.0
2021-04-26 15:30:00,277.12,277.4,276.94,277.35,19046.0,270.4575,270.7307,270.2818,270.6819,19046.0
2021-04-26 15:40:00,277.42,277.51,277.1,277.13,13484.0,270.7502,270.8381,270.4379,270.4672,13484.0
2021-04-26 15:50:00,277.17,277.48,277.17,277.39,20550.0,270.5063,270.8088,270.5063,270.721,20550.0
2021-04-27 09:30:00,278.1,278.1,277.27,277.31,62608.0,271.4139,271.4139,270.6038,270.6429,62608.0
2021-04-27 09:40:00,277.4,277.4,276.8,276.84,22616.0,270.7307,270.7307,270.1451,270.1842,22616.0
2021-04-27 09:50:00,276.74,276.85,276.47,276.68,29982.0,270.0866,270.1939,269.8231,270.028,29982.0
2021-04-27 10:00:00,276.52,276.87,276.21,276.87,15071.0,269.8719,270.2135,269.5693,270.2135,15071.0
2021-04-27 10:10:00,276.77,276.78,276.13,276.4,8004.0,270.1159,270.1256,269.4913,269.7548,8004.0
2021-04-27 10:20:00,276.31,276.83,276.31,276.83,12949.0,269.6669,270.1744,269.6669,270.1744,12949.0
2021-04-27 10:30:00,276.81,276.88,276.26,276.3,34904.0,270.1549,270.2232,269.6181,269.6572,34904.0
2021-04-27 10:40:00,276.22,276.68,276.16,276.68,28052.0,269.5791,270.028,269.5205,270.028,28052.0
2021-04-27 10:50:00,276.64,276.83,276.51,276.76,11238.0,269.989,270.1744,269.8621,270.1061,11238.0
2021-04-27 11:00:00,276.7,276.86,276.51,276.74,18625.0,270.0476,270.2037,269.8621,270.0866,18625.0
2021-04-27 11:10:00,276.74,277.0,276.73,276.86,14378.0,270.0866,270.3403,270.0768,270.2037,14378.0
2021-04-27 11:20:00,276.82,277.0,276.78,276.94,7033.0,270.1647,270.3403,270.1256,270.2818,7033.0
2021-04-27 11:30:00,276.96,277.0,276.89,277.0,3972.0,270.3013,270.3403,270.233,270.3403,3972.0
2021-04-27 11:40:00,276.95,277.03,276.86,276.89,7432.0,270.2915,270.3696,270.2037,270.233,7432.0
2021-04-27 11:50:00,276.87,277.21,276.87,277.09,3256.0,270.2135,270.5453,270.2135,270.4282,3256.0
2021-04-27 12:00:00,277.11,277.3,277.08,277.09,7612.0,270.4477,270.6331,270.4184,270.4282,7612.0
2021-04-27 12:10:00,277.1,277.12,276.98,277.12,3584.0,270.4379,270.4575,270.3208,270.4575,3584.0
2021-04-27 12:20:00,277.1,277.22,277.09,277.2,11351.0,270.4379,270.5551,270.4282,270.5355,11351.0
2021-04-27 12:30:00,277.17,277.25,277.08,277.17,12269.0,270.5063,270.5843,270.4184,270.5063,12269.0
2021-04-27 12:40:00,277.24,277.29,277.19,277.23,7773.0,270.5746,270.6234,270.5258,270.5648,7773.0
2021-04-27 12:50:00,277.18,277.25,276.92,276.99,5049.0,270.516,270.5843,270.2623,270.3306,5049.0
2021-04-27 13:00:00,276.89,277.09,276.89,277.05,4081.0,270.233,270.4282,270.233,270.3891,4081.0
2021-04-27 13:10:00,277.07,277.14,277.0,277.13,11640.0,270.4087,270.477,270.3403,270.4672,11640.0
2021-04-27 13:20:00,277.12,277.2,277.02,277.06,6875.0,270.4575,270.5355,270.3599,270.3989,6875.0
2021-04-27 13:30:00,277.1,277.16,276.92,277.12,2936.0,270.4379,270.4965,270.2623,270.4575,2936.0
2021-04-27 13:40:00,277.17,277.23,276.97,277.03,9225.0,270.5063,270.5648,270.3111,270.3696,9225.0
2021-04-27 13:50:00,276.98,277.1,276.98,277.0,4410.0,270.3208,270.4379,270.3208,270.3403,4410.0
2021-04-27 14:00:00,276.98,276.98,276.74,276.78,19415.0,270.3208,270.3208,270.0866,270.1256,19415.0
2021-04-27 14:10:00,276.82,276.96,276.8,276.96,16371.0,270.1647,270.3013,270.1451,270.3013,16371.0
2021-04-27 14:20:00,276.97,277.14,276.89,277.13,11397.0,270.3111,270.477,270.233,270.4672,11397.0
2021-04-27 14:30:00,277.13,277.23,277.06,277.2,12763.0,270.4672,270.5648,270.3989,270.5355,12763.0
2021-04-27 14:40:00,277.17,277.21,277.04,277.09,8004.0,270.5063,270.5453,270.3794,270.4282,8004.0
2021-04-27 14:50:00,277.04,277.12,277.04,277.06,7518.0,270.3794,270.4575,270.3794,270.3989,7518.0
2021-04-27 15:00:00,276.92,277.12,276.78,276.79,16529.0,270.2623,270.4575,270.1256,270.1354,16529.0
2021-04-27 15:10:00,276.79,277.05,276.78,277.03,7427.0,270.1354,270.3891,270.1256,270.3696,7427.0
2021-04-27 15:20:00,277.01,277.09,276.92,277.06,8580.0,270.3501,270.4282,270.2623,270.3989,8580.0
2021-04-27 15:30:00,277.12,277.31,277.02,277.31,19258.0,270.4575,270.6429,270.3599,270.6429,19258.0
2021-04-27 15:40:00,277.34,277.34,277.13,277.18,10907.0,270.6722,270.6722,270.4672,270.516,10907.0
2021-04-27 15:50:00,277.15,277.3,276.8,276.8,13617.0,270.4867,270.6331,270.1451,270.1451,13617.0
2021-04-28 09:30:00,276.78,276.92,275.88,276.11,51778.0,270.1256,270.2623,269.2473,269.4717,51778.0
2021-04-28 09:40:00,276.01,277.01,276.0,277.01,18583.0,269.3741,270.3501,269.3644,270.3501,18583.0
2021-04-28 09:50:00,276.94,277.55,276.85,277.55,21228.0,270.2818,270.8771,270.1939,270.8771,21228.0
2021-04-28 10:00:00,277.6,277.66,277.34,277.6,9875.0,270.9259,270.9845,270.6722,270.9259,9875.0
2021-04-28 10:10:00,277.57,277.63,277.38,277.53,7189.0,270.8966,270.9552,270.7112,270.8576,7189.0
2021-04-28 10:20:00,277.62,277.62,277.11,277.11,7933.0,270.9454,270.9454,270.4477,270.4477,7933.0
2021-04-28 10:30:00,277.01,277.02,276.54,276.76,5568.0,270.3501,270.3599,269.8914,270.1061,5568.0
2021-04-28 10:40:00,276.66,276.82,276.48,276.6,8648.0,270.0085,270.1647,269.8328,269.95,8648.0
2021-04-28 10:50:00,276.56,276.83,276.56,276.8,7734.0,269.9109,270.1744,269.9109,270.1451,7734.0
2021-04-28 11:00:00,276.91,276.91,276.54,276.67,7350.0,270.2525,270.2525,269.8914,270.0183,7350.0
2021-04-28 11:10:00,276.67,276.75,276.4,276.49,12187.0,270.0183,270.0964,269.7548,269.8426,12187.0
2021-04-28 11:20:00,276.58,276.68,276.57,276.63,4615.0,269.9304,270.028,269.9207,269.9792,4615.0
2021-04-28 11:30:00,276.65,276.88,276.57,276.83,4355.0,269.9988,270.2232,269.9207,270.1744,4355.0
2021-04-28 11:40:00,276.79,276.79,276.24,276.28,4850.0,270.1354,270.1354,269.5986,269.6377,4850.0
2021-04-28 11:50:00,276.25,276.36,276.16,276.22,6050.0,269.6084,269.7157,269.5205,269.5791,6050.0
2021-04-28 12:00:00,276.11,276.49,276.04,276.46,3917.0,269.4717,269.8426,269.4034,269.8133,3917.0
2021-04-28 12:10:00,276.48,276.61,276.41,276.61,6992.0,269.8328,269.9597,269.7645,269.9597,6992.0
2021-04-28 12:20:00,276.55,276.59,276.49,276.54,6572.0,269.9012,269.9402,269.8426,269.8914,6572.0
2021-04-28 12:30:00,276.62,276.71,276.48,276.7,3494.0,269.9695,270.0573,269.8328,270.0476,3494.0
2021-04-28 12:40:00,276.74,276.77,276.63,276.76,7263.0,270.0866,270.1159,269.9792,270.1061,7263.0
2021-04-28 12:50:00,276.79,276.85,276.68,276.75,3116.0,270.1354,270.1939,270.028,270.0964,3116.0
2021-04-28 13:00:00,276.75,276.79,276.64,276.7,24390.0,270.0964,270.1354,269.989,270.0476,24390.0
2021-04-28 13:10:00,276.75,276.79,276.64,276.67,7574.0,270.0964,270.1354,269.989,270.0183,7574.0
2021-04-28 13:20:00,276.68,276.77,276.63,276.76,14300.0,270.028,270.1159,269.9792,270.1061,14300.0
2021-04-28 13:30:00,276.72,276.79,276.55,276.56,5638.0,270.0671,270.1354,269.9012,269.9109,5638.0
2021-04-28 13:40:00,276.56,276.62,276.46,276.62,10351.0,269.9109,269.9695,269.8133,269.9695,10351.0
2021-04-28 13:50:00,276.57,276.57,276.37,276.37,8536.0,269.9207,269.9207,269.7255,269.7255,8536.0
2021-04-28 14:00:00,276.37,277.01,276.14,276.62,10530.0,269.7255,270.3501,269.501,269.9695,10530.0
2021-04-28 14:10:00,276.62,276.66,276.41,276.66,5663.0,269.9695,270.0085,269.7645,270.0085,5663.0
2021-04-28 14:20:00,276.74,276.74,276.51,276.55,13328.0,270.0866,270.0866,269.8621,269.9012,13328.0
2021-04-28 14:30:00,276.54,277.3,276.26,277.3,8133.0,269.8914,270.6331,269.6181,270.6331,8133.0
2021-04-28 14:40:00,277.38,277.65,277.24,277.25,9244.0,270.7112,270.9747,270.5746,270.5843,9244.0
2021-04-28 14:50:00,277.22,277.38,277.16,277.21,9590.0,270.5551,270.7112,270.4965,270.5453,9590.0
2021-04-28 15:00:00,277.21,277.35,276.91,277.23,23461.0,270.5453,270.6819,270.2525,270.5648,23461.0
2021-04-28 15:10:00,277.2,277.24,276.28,276.68,13460.0,270.5355,270.5746,269.6377,270.028,13460.0
2021-04-28 15:20:00,276.62,276.91,276.59,276.89,9324.0,269.9695,270.2525,269.9402,270.233,9324.0
2021-04-28 15:30:00,276.89,276.91,276.61,276.84,11715.0,270.233,270.2525,269.9597,270.1842,11715.0
2021-04-28 15:40:00,276.87,276.87,276.51,276.51,12576.0,270.2135,270.2135,269.8621,269.8621,12576.0
2021-04-28 15:50:00,276.51,276.52,276.0,276.11,29118.0,269.8621,269.8719,269.3644,269.4717,29118.0
2021-04-29 09:30:00,278.76,278.85,277.85,278.05,67886.0,272.058,272.1459,271.1699,271.3651,67886.0
2021-04-29 09:40:00,278.01,278.15,277.79,278.03,21212.0,271.3261,271.4627,271.1113,271.3456,21212.0
2021-04-29 09:50:00,277.94,277.95,276.99,277.24,16494.0,271.2577,271.2675,270.3306,270.5746,16494.0
2021-04-29 10:00:00,277.18,277.2,276.88,277.02,8492.0,270.516,270.5355,270.2232,270.3599,8492.0
2021-04-29 10:10:00,276.85,277.06,276.3,276.34,10650.0,270.1939,270.3989,269.6572,269.6962,10650.0
2021-04-29 10:20:00,276.28,276.84,276.28,276.55,10892.0,269.6377,270.1842,269.6377,269.9012,10892.0
2021-04-29 10:30:00,276.61,276.61,275.65,275.69,28462.0,269.9597,269.9597,269.0228,269.0618,28462.0
2021-04-29 10:40:00,275.71,276.24,275.53,275.62,13168.0,269.0814,269.5986,268.9057,268.9935,13168.0
2021-04-29 10:50:00,275.58,276.26,275.58,276.26,13670.0,268.9545,269.6181,268.9545,269.6181,13670.0
2021-04-29 11:00:00,276.27,276.52,276.16,276.5,11900.0,269.6279,269.8719,269.5205,269.8524,11900.0
2021-04-29 11:10:00,276.51,276.62,276.33,276.36,20979.0,269.8621,269.9695,269.6864,269.7157,20979.0
2021-04-29 11:20:00,276.41,276.41,276.22,276.23,5115.0,269.7645,269.7645,269.5791,269.5889,5115.0
2021-04-29 11:30:00,276.1,276.13,275.81,275.87,7719.0,269.462,269.4913,269.1789,269.2375,7719.0
2021-04-29 11:40:00,275.86,276.05,275.85,275.97,3667.0,269.2277,269.4132,269.218,269.3351,3667.0
2021-04-29 11:50:00,276.01,276.01,274.94,275.16,8756.0,269.3741,269.3741,268.3299,268.5446,8756.0
2021-04-29 12:00:00,274.86,274.99,274.33,274.33,7242.0,268.2518,268.3787,267.7345,267.7345,7242.0
2021-04-29 12:10:00,274.44,274.77,274.43,274.63,4757.0,267.8419,268.164,267.8321,268.0273,4757.0
2021-04-29 12:20:00,274.75,274.91,274.45,274.91,7598.0,268.1444,268.3006,267.8516,268.3006,7598.0
2021-04-29 12:30:00,274.86,275.38,274.75,275.32,5604.0,268.2518,268.7593,268.1444,268.7007,5604.0
2021-04-29 12:40:00,275.34,275.58,275.29,275.51,5045.0,268.7202,268.9545,268.6715,268.8862,5045.0
2021-04-29 12:50:00,275.64,275.77,275.61,275.65,3305.0,269.013,269.1399,268.9838,269.0228,3305.0
2021-04-29 13:00:00,275.61,275.71,275.43,275.56,4219.0,268.9838,269.0814,268.8081,268.935,4219.0
2021-04-29 13:10:00,275.59,276.08,275.59,276.02,11604.0,268.9642,269.4425,268.9642,269.3839,11604.0
2021-04-29 13:20:00,276.03,276.05,275.76,275.97,9705.0,269.3937,269.4132,269.1302,269.3351,9705.0
2021-04-29 13:30:00,276.01,276.02,275.67,275.69,17987.0,269.3741,269.3839,269.0423,269.0618,17987.0
2021-04-29 13:40:00,275.65,276.21,275.61,276.13,10923.0,269.0228,269.5693,268.9838,269.4913,10923.0
2021-04-29 13:50:00,276.12,276.24,276.07,276.23,8883.0,269.4815,269.5986,269.4327,269.5889,8883.0
2021-04-29 14:00:00,276.2,276.3,276.05,276.25,10517.0,269.5596,269.6572,269.4132,269.6084,10517.0
2021-04-29 14:10:00,276.25,276.56,276.22,276.56,12282.0,269.6084,269.9109,269.5791,269.9109,12282.0
2021-04-29 14:20:00,276.55,276.63,276.46,276.49,11367.0,269.9012,269.9792,269.8133,269.8426,11367.0
2021-04-29 14:30:00,276.55,276.9,276.55,276.9,11313.0,269.9012,270.2427,269.9012,270.2427,11313.0
2021-04-29 14:40:00,276.88,277.29,276.83,277.07,11940.0,270.2232,270.6234,270.1744,270.4087,11940.0
2021-04-29 14:50:00,277.04,277.21,276.93,277.12,19813.0,270.3794,270.5453,270.272,270.4575,19813.0
2021-04-29 15:00:00,277.13,277.4,277.11,277.17,11741.0,270.4672,270.7307,270.4477,270.5063,11741.0
2021-04-29 15:10:00,277.28,277.28,276.92,276.92,10267.0,270.6136,270.6136,270.2623,270.2623,10267.0
2021-04-29 15:20:00,276.99,277.1,276.74,276.74,9891.0,270.3306,270.4379,270.0866,270.0866,9891.0
2021-04-29 15:30:00,276.81,277.01,276.68,276.95,11496.0,270.1549,270.3501,270.028,270.2915,11496.0
2021-04-29 15:40:00,277.0,277.15,276.95,277.05,14159.0,270.3403,270.4867,270.2915,270.3891,14159.0
2021-04-29 15:50:00,277.08,277.09,276.71,276.91,24534.0,270.4184,270.4282,270.0573,270.2525,24534.0
2021-04-30 09:30:00,275.09,275.65,274.76,275.56,37161.0,268.4763,269.0228,268.1542,268.935,37161.0
2021-04-30 09:40:00,275.47,275.76,275.32,275.55,32600.0,268.8471,269.1302,268.7007,268.9252,32600.0
2021-04-30 09:50:00,275.67,275.93,275.38,275.92,15267.0,269.0423,269.2961,268.7593,269.2863,15267.0
2021-04-30 10:00:00,275.95,276.0,275.43,275.82,9885.0,269.3156,269.3644,268.8081,269.1887,9885.0
2021-04-30 10:10:00,275.83,275.97,275.6,275.86,10833.0,269.1985,269.3351,268.974,269.2277,10833.0
2021-04-30 10:20:00,275.92,276.49,275.86,276.49,13565.0,269.2863,269.8426,269.2277,269.8426,13565.0
2021-04-30 10:30:00,276.53,276.58,275.8,275.8,18782.0,269.8816,269.9304,269.1692,269.1692,18782.0
2021-04-30 10:40:00,275.75,276.07,275.75,275.95,8586.0,269.1204,269.4327,269.1204,269.3156,8586.0
2021-04-30 10:50:00,275.9,275.9,275.52,275.53,7437.0,269.2668,269.2668,268.8959,268.9057,7437.0
2021-04-30 11:00:00,275.4,275.43,275.18,275.3,10009.0,268.7788,268.8081,268.5641,268.6812,10009.0
2021-04-30 11:10:00,275.26,275.69,275.03,275.03,7266.0,268.6422,269.0618,268.4177,268.4177,7266.0
2021-04-30 11:20:00,275.02,275.33,274.92,274.98,5217.0,268.4079,268.7105,268.3103,268.3689,5217.0
2021-04-30 11:30:00,274.88,275.5,274.88,275.48,5395.0,268.2713,268.8764,268.2713,268.8569,5395.0
2021-04-30 11:40:00,275.46,275.73,275.45,275.67,5178.0,268.8374,269.1009,268.8276,269.0423,5178.0
2021-04-30 11:50:00,275.63,275.81,275.54,275.7,10617.0,269.0033,269.1789,268.9154,269.0716,10617.0
2021-04-30 12:00:00,275.73,275.9,275.54,275.74,5297.0,269.1009,269.2668,268.9154,269.1106,5297.0
2021-04-30 12:10:00,275.79,275.83,275.63,275.74,2218.0,269.1594,269.1985,269.0033,269.1106,2218.0
2021-04-30 12:20:00,275.75,275.89,275.59,275.66,10349.0,269.1204,269.257,268.9642,269.0326,10349.0
2021-04-30 12:30:00,275.69,275.69,275.25,275.28,9302.0,269.0618,269.0618,268.6324,268.6617,9302.0
2021-04-30 12:40:00,275.38,275.47,275.28,275.36,8347.0,268.7593,268.8471,268.6617,268.7398,8347.0
2021-04-30 12:50:00,275.43,275.44,275.11,275.41,5632.0,268.8081,268.8178,268.4958,268.7886,5632.0
2021-04-30 13:00:00,275.3,275.55,275.29,275.52,5676.0,268.6812,268.9252,268.6715,268.8959,5676.0
2021-04-30 13:10:00,275.51,275.52,275.28,275.28,4848.0,268.8862,268.8959,268.6617,268.6617,4848.0
2021-04-30 13:20:00,275.31,275.54,275.3,275.49,9443.0,268.691,268.9154,268.6812,268.8666,9443.0
2021-04-30 13:30:00,275.51,275.54,275.33,275.48,10651.0,268.8862,268.9154,268.7105,268.8569,10651.0
2021-04-30 13:40:00,275.43,275.44,274.87,274.9,12883.0,268.8081,268.8178,268.2615,268.2908,12883.0
2021-04-30 13:50:00,274.84,274.91,274.38,274.43,6895.0,268.2323,268.3006,267.7833,267.8321,6895.0
2021-04-30 14:00:00,274.52,274.79,274.49,274.61,5776.0,267.92,268.1835,267.8907,268.0078,5776.0
2021-04-30 14:10:00,274.69,274.87,274.67,274.76,8015.0,268.0859,268.2615,268.0664,268.1542,8015.0
2021-04-30 14:20:00,274.78,275.03,274.57,275.03,7438.0,268.1737,268.4177,267.9688,268.4177,7438.0
2021-04-30 14:30:00,275.0,275.09,274.92,274.93,7774.0,268.3884,268.4763,268.3103,268.3201,7774.0
2021-04-30 14:40:00,274.97,275.19,274.92,275.04,25140.0,268.3591,268.5739,268.3103,268.4275,25140.0
2021-04-30 14:50:00,274.98,275.14,274.87,274.88,12451.0,268.3689,268.5251,268.2615,268.2713,12451.0
2021-04-30 15:00:00,274.98,275.14,274.61,274.63,3699.0,268.3689,268.5251,268.0078,268.0273,3699.0
2021-04-30 15:10:00,274.65,274.8,274.45,274.45,16058.0,268.0468,268.1932,267.8516,267.8516,16058.0
2021-04-30 15:20:00,274.5,275.07,274.45,275.06,7859.0,267.9004,268.4567,267.8516,268.447,7859.0
2021-04-30 15:30:00,275.1,275.13,274.88,274.93,13192.0,268.486,268.5153,268.2713,268.3201,13192.0
2021-04-30 15:40:00,274.84,274.86,274.37,274.82,12945.0,268.2323,268.2518,267.7736,268.2128,12945.0
2021-04-30 15:50:00,274.61,274.9,274.42,274.9,36226.0,268.0078,268.2908,267.8224,268.2908,36226.0
2021-05-03 09:30:00,276.15,276.15,274.97,275.16,41665.0,269.5108,269.5108,268.3591,268.5446,41665.0
2021-05-03 09:40:00,275.0,275.32,274.73,275.1,21474.0,268.3884,268.7007,268.1249,268.486,21474.0
2021-05-03 09:50:00,275.09,275.51,275.09,275.12,12950.0,268.4763,268.8862,268.4763,268.5055,12950.0
2021-05-03 10:00:00,275.0,275.89,274.8,275.69,14706.0,268.3884,269.257,268.1932,269.0618,14706.0
2021-05-03 10:10:00,275.77,276.22,275.6,276.22,9550.0,269.1399,269.5791,268.974,269.5791,9550.0
2021-05-03 10:20:00,276.21,276.22,275.72,275.8,17168.0,269.5693,269.5791,269.0911,269.1692,17168.0
2021-05-03 10:30:00,275.87,276.01,275.35,275.35,9491.0,269.2375,269.3741,268.73,268.73,9491.0
2021-05-03 10:40:00,275.34,275.53,275.18,275.24,19515.0,268.7202,268.9057,268.5641,268.6227,19515.0
2021-05-03 10:50:00,275.16,275.26,274.5,274.56,13702.0,268.5446,268.6422,267.9004,267.959,13702.0
2021-05-03 11:00:00,274.46,274.58,274.31,274.58,8401.0,267.8614,267.9785,267.715,267.9785,8401.0
2021-05-03 11:10:00,274.58,274.58,273.85,273.91,7849.0,267.9785,267.9785,267.2661,267.3246,7849.0
2021-05-03 11:20:00,273.78,274.08,273.51,273.6,4832.0,267.1978,267.4905,266.9342,267.0221,4832.0
2021-05-03 11:30:00,273.57,274.24,273.56,274.11,10686.0,266.9928,267.6467,266.983,267.5198,10686.0
2021-05-03 11:40:00,274.05,274.23,273.97,274.14,3021.0,267.4613,267.6369,267.3832,267.5491,3021.0
2021-05-03 11:50:00,274.05,274.1,273.68,274.1,3182.0,267.4613,267.5101,267.1002,267.5101,3182.0
2021-05-03 12:00:00,274.04,274.12,273.9,273.95,5041.0,267.4515,267.5296,267.3149,267.3637,5041.0
2021-05-03 12:10:00,273.86,273.92,273.74,273.84,3467.0,267.2758,267.3344,267.1587,267.2563,3467.0
2021-05-03 12:20:00,273.75,274.0,273.61,273.61,9329.0,267.1685,267.4125,267.0318,267.0318,9329.0
2021-05-03 12:30:00,273.58,273.6,273.42,273.55,4165.0,267.0026,267.0221,266.8464,266.9733,4165.0
2021-05-03 12:40:00,273.58,273.61,273.32,273.38,4556.0,267.0026,267.0318,266.7488,266.8074,4556.0
2021-05-03 12:50:00,273.38,273.55,273.36,273.52,12378.0,266.8074,266.9733,266.7879,266.944,12378.0
2021-05-03 13:00:00,273.56,273.69,273.56,273.67,5848.0,266.983,267.1099,266.983,267.0904,5848.0
2021-05-03 13:10:00,273.55,273.7,273.55,273.62,5077.0,266.9733,267.1197,266.9733,267.0416,5077.0
2021-05-03 13:20:00,273.63,273.74,273.24,273.24,154242.0,267.0514,267.1587,266.6707,266.6707,154242.0
2021-05-03 13:30:00,273.21,273.36,273.15,273.29,12183.0,266.6415,266.7879,266.5829,266.7195,12183.0
2021-05-03 13:40:00,273.31,273.54,273.3,273.54,5801.0,266.7391,266.9635,266.7293,266.9635,5801.0
2021-05-03 13:50:00,273.53,273.56,273.35,273.39,6907.0,266.9538,266.983,266.7781,266.8171,6907.0
2021-05-03 14:00:00,273.47,273.67,273.46,273.55,11146.0,266.8952,267.0904,266.8854,266.9733,11146.0
2021-05-03 14:10:00,273.55,273.77,273.55,273.72,9401.0,266.9733,267.188,266.9733,267.1392,9401.0
2021-05-03 14:20:00,273.73,273.75,273.56,273.72,12336.0,267.149,267.1685,266.983,267.1392,12336.0
2021-05-03 14:30:00,273.81,273.94,273.69,273.76,6654.0,267.227,267.3539,267.1099,267.1782,6654.0
2021-05-03 14:40:00,273.73,273.84,273.69,273.73,13675.0,267.149,267.2563,267.1099,267.149,13675.0
2021-05-03 14:50:00,273.78,273.83,273.63,273.79,9763.0,267.1978,267.2466,267.0514,267.2075,9763.0
2021-05-03 15:00:00,273.72,273.82,273.57,273.79,10860.0,267.1392,267.2368,266.9928,267.2075,10860.0
2021-05-03 15:10:00,273.77,273.79,273.47,273.61,10268.0,267.188,267.2075,266.8952,267.0318,10268.0
2021-05-03 15:20:00,273.48,273.59,273.42,273.55,7518.0,266.905,267.0123,266.8464,266.9733,7518.0
2021-05-03 15:30:00,273.58,273.58,273.3,273.36,26353.0,267.0026,267.0026,266.7293,266.7879,26353.0
2021-05-03 15:40:00,273.36,273.43,273.26,273.28,8955.0,266.7879,266.8562,266.6903,266.7098,8955.0
2021-05-03 15:50:00,273.31,273.37,273.07,273.3,28602.0,266.7391,266.7976,266.5048,266.7293,28602.0
2021-05-04 09:30:00,271.5,271.66,270.41,270.52,62870.0,264.9726,265.1287,263.9088,264.0161,62870.0
2021-05-04 09:40:00,270.54,270.55,269.57,269.72,29370.0,264.0357,264.0454,263.089,263.2354,29370.0
2021-05-04 09:50:00,269.65,269.7,268.76,268.76,34008.0,263.167,263.2158,262.2984,262.2984,34008.0
2021-05-04 10:00:00,268.68,268.97,268.36,268.87,14770.0,262.2204,262.5034,261.9081,262.4058,14770.0
2021-05-04 10:10:00,268.72,268.81,268.05,268.8,20967.0,262.2594,262.3472,261.6055,262.3375,20967.0
2021-05-04 10:20:00,268.84,269.1,268.58,268.94,14920.0,262.3765,262.6303,262.1228,262.4741,14920.0
2021-05-04 10:30:00,268.89,268.9,268.33,268.52,11113.0,262.4253,262.4351,261.8788,262.0642,11113.0
2021-05-04 10:40:00,268.95,269.11,268.1,268.17,16040.0,262.4839,262.64,261.6543,261.7226,16040.0
2021-05-04 10:50:00,268.1,268.24,267.87,267.92,14239.0,261.6543,261.7909,261.4298,261.4786,14239.0
2021-05-04 11:00:00,267.88,268.3,267.63,268.07,13742.0,261.4396,261.8495,261.1956,261.625,13742.0
2021-05-04 11:10:00,268.06,268.06,266.77,267.01,32742.0,261.6153,261.6153,260.3563,260.5905,32742.0
2021-05-04 11:20:00,266.94,267.35,266.79,267.33,15954.0,260.5222,260.9223,260.3758,260.9028,15954.0
2021-05-04 11:30:00,267.39,267.48,267.02,267.03,92590.0,260.9614,261.0492,260.6003,260.61,92590.0
2021-05-04 11:40:00,267.0,267.02,266.49,266.6,26636.0,260.5808,260.6003,260.083,260.1904,26636.0
2021-05-04 11:50:00,266.52,266.52,265.98,266.32,20785.0,260.1123,260.1123,259.5853,259.9171,20785.0
2021-05-04 12:00:00,266.33,266.94,266.24,266.9,9389.0,259.9269,260.5222,259.839,260.4832,9389.0
2021-05-04 12:10:00,266.85,267.29,266.83,266.93,5072.0,260.4344,260.8638,260.4148,260.5124,5072.0
2021-05-04 12:20:00,267.02,267.1,266.74,267.1,12903.0,260.6003,260.6784,260.327,260.6784,12903.0
2021-05-04 12:30:00,267.06,267.06,266.64,266.66,12823.0,260.6393,260.6393,260.2294,260.2489,12823.0
2021-05-04 12:40:00,266.6,266.67,266.33,266.51,12738.0,260.1904,260.2587,259.9269,260.1025,12738.0
2021-05-04 12:50:00,266.59,266.86,266.59,266.74,7112.0,260.1806,260.4441,260.1806,260.327,7112.0
2021-05-04 13:00:00,266.57,267.23,266.57,267.19,134010.0,260.1611,260.8052,260.1611,260.7662,134010.0
2021-05-04 13:10:00,267.17,267.45,267.05,267.23,7815.0,260.7467,261.0199,260.6296,260.8052,7815.0
2021-05-04 13:20:00,267.22,267.56,267.18,267.37,5675.0,260.7955,261.1273,260.7564,260.9419,5675.0
2021-05-04 13:30:00,267.32,267.61,267.19,267.54,15072.0,260.8931,261.1761,260.7662,261.1078,15072.0
2021-05-04 13:40:00,267.5,267.51,267.0,267.19,10080.0,261.0687,261.0785,260.5808,260.7662,10080.0
2021-05-04 13:50:00,267.13,267.18,266.97,267.18,5005.0,260.7076,260.7564,260.5515,260.7564,5005.0
2021-05-04 14:00:00,266.99,267.37,266.92,267.25,14218.0,260.571,260.9419,260.5027,260.8248,14218.0
2021-05-04 14:10:00,267.34,267.84,267.18,267.72,14178.0,260.9126,261.4006,260.7564,261.2835,14178.0
2021-05-04 14:20:00,267.74,267.87,267.2,267.33,13046.0,261.303,261.4298,260.776,260.9028,13046.0
2021-05-04 14:30:00,267.37,267.7,267.36,267.7,11597.0,260.9419,261.2639,260.9321,261.2639,11597.0
2021-05-04 14:40:00,267.65,268.04,267.52,268.01,28167.0,261.2151,261.5958,261.0883,261.5665,28167.0
2021-05-04 14:50:00,268.01,268.08,267.91,267.92,9728.0,261.5665,261.6348,261.4689,261.4786,9728.0
2021-05-04 15:00:00,267.9,268.02,267.59,267.69,13262.0,261.4591,261.5762,261.1566,261.2542,13262.0
2021-05-04 15:10:00,267.79,267.82,267.55,267.75,17017.0,261.3518,261.381,261.1175,261.3127,17017.0
2021-05-04 15:20:00,267.62,267.85,267.46,267.73,9436.0,261.1859,261.4103,261.0297,261.2932,9436.0
2021-05-04 15:30:00,267.71,268.35,267.63,268.21,18321.0,261.2737,261.8983,261.1956,261.7617,18321.0
2021-05-04 15:40:00,268.22,268.23,267.81,267.91,14060.0,261.7714,261.7812,261.3713,261.4689,14060.0
2021-05-04 15:50:00,268.14,269.13,268.14,269.13,45561.0,261.6934,262.6596,261.6934,262.6596,45561.0
2021-05-05 09:30:00,270.92,271.32,270.28,270.29,41413.0,264.4065,264.7969,263.7819,263.7917,41413.0
2021-05-05 09:40:00,270.34,270.91,270.22,270.34,21835.0,263.8405,264.3968,263.7233,263.8405,21835.0
2021-05-05 09:50:00,270.35,270.49,269.63,269.66,18045.0,263.8502,263.9869,263.1475,263.1768,18045.0
2021-05-05 10:00:00,269.76,269.76,268.62,268.78,14922.0,263.2744,263.2744,262.1618,262.318,14922.0
2021-05-05 10:10:00,268.55,269.15,268.55,269.07,12387.0,262.0935,262.6791,262.0935,262.601,12387.0
2021-05-05 10:20:00,268.94,269.19,268.4,269.19,12633.0,262.4741,262.7181,261.9471,262.7181,12633.0
2021-05-05 10:30:00,269.25,269.48,269.25,269.35,15391.0,262.7767,263.0011,262.7767,262.8743,15391.0
2021-05-05 10:40:00,269.37,269.8,269.34,269.54,22766.0,262.8938,263.3134,262.8645,263.0597,22766.0
2021-05-05 10:50:00,269.64,269.8,269.57,269.79,4905.0,263.1573,263.3134,263.089,263.3037,4905.0
2021-05-05 11:00:00,269.69,269.95,269.46,269.82,18622.0,263.2061,263.4598,262.9816,263.333,18622.0
2021-05-05 11:10:00,269.77,269.84,269.55,269.75,12743.0,263.2842,263.3525,263.0695,263.2646,12743.0
2021-05-05 11:20:00,269.73,269.83,269.35,269.47,7087.0,263.2451,263.3427,262.8743,262.9914,7087.0
2021-05-05 11:30:00,269.81,270.07,269.79,269.88,5181.0,263.3232,263.577,263.3037,263.3915,5181.0
2021-05-05 11:40:00,269.92,270.03,269.8,269.95,7848.0,263.4306,263.5379,263.3134,263.4598,7848.0
2021-05-05 11:50:00,269.95,270.2,269.91,270.18,11831.0,263.4598,263.7038,263.4208,263.6843,11831.0
2021-05-05 12:00:00,270.22,270.27,270.12,270.23,4304.0,263.7233,263.7721,263.6257,263.7331,4304.0
2021-05-05 12:10:00,270.21,270.21,269.98,270.03,12836.0,263.7136,263.7136,263.4891,263.5379,12836.0
2021-05-05 12:20:00,270.12,270.17,269.76,269.78,5193.0,263.6257,263.6745,263.2744,263.2939,5193.0
2021-05-05 12:30:00,269.79,269.86,269.5,269.5,10515.0,263.3037,263.372,263.0207,263.0207,10515.0
2021-05-05 12:40:00,269.46,269.62,269.27,269.57,6318.0,262.9816,263.1378,262.7962,263.089,6318.0
2021-05-05 12:50:00,269.55,269.65,269.12,269.15,3733.0,263.0695,263.167,262.6498,262.6791,3733.0
2021-05-05 13:00:00,269.1,269.28,268.86,269.07,3773.0,262.6303,262.8059,262.396,262.601,3773.0
2021-05-05 13:10:00,269.02,269.17,268.96,269.16,5226.0,262.5522,262.6986,262.4936,262.6888,5226.0
2021-05-05 13:20:00,269.16,269.22,268.96,269.22,9349.0,262.6888,262.7474,262.4936,262.7474,9349.0
2021-05-05 13:30:00,269.28,269.39,269.2,269.27,5888.0,262.8059,262.9133,262.7279,262.7962,5888.0
2021-05-05 13:40:00,269.33,269.54,269.32,269.52,11431.0,262.8547,263.0597,262.845,263.0402,11431.0
2021-05-05 13:50:00,269.53,269.58,269.11,269.18,6392.0,263.0499,263.0987,262.64,262.7083,6392.0
2021-05-05 14:00:00,269.2,269.26,268.7,268.7,10462.0,262.7279,262.7864,262.2399,262.2399,10462.0
2021-05-05 14:10:00,268.73,269.08,268.73,268.92,5771.0,262.2692,262.6108,262.2692,262.4546,5771.0
2021-05-05 14:20:00,268.94,268.99,268.74,268.99,8415.0,262.4741,262.5229,262.2789,262.5229,8415.0
2021-05-05 14:30:00,268.92,269.02,268.8,268.9,13050.0,262.4546,262.5522,262.3375,262.4351,13050.0
2021-05-05 14:40:00,268.95,269.15,268.81,269.11,8310.0,262.4839,262.6791,262.3472,262.64,8310.0
2021-05-05 14:50:00,269.11,269.11,268.6,268.65,12825.0,262.64,262.64,262.1423,262.1911,12825.0
2021-05-05 15:00:00,268.56,268.74,268.17,268.18,8583.0,262.1033,262.2789,261.7226,261.7324,8583.0
2021-05-05 15:10:00,268.16,268.21,267.81,267.98,20449.0,261.7129,261.7617,261.3713,261.5372,20449.0
2021-05-05 15:20:00,267.9,267.93,267.19,267.52,8955.0,261.4591,261.4884,260.7662,261.0883,8955.0
2021-05-05 15:30:00,267.47,268.04,267.43,267.93,8886.0,261.0395,261.5958,261.0004,261.4884,8886.0
2021-05-05 15:40:00,267.91,268.13,267.78,267.78,15142.0,261.4689,261.6836,261.342,261.342,15142.0
2021-05-05 15:50:00,267.79,267.81,267.47,267.6,35261.0,261.3518,261.3713,261.0395,261.1663,35261.0
2021-05-06 09:30:00,267.62,267.71,266.19,267.7,41386.0,261.1859,261.2737,259.7902,261.2639,41386.0
2021-05-06 09:40:00,267.53,267.53,266.81,267.03,18697.0,261.098,261.098,260.3953,260.61,18697.0
2021-05-06 09:50:00,267.14,267.57,266.34,266.34,6921.0,260.7174,261.1371,259.9366,259.9366,6921.0
2021-05-06 10:00:00,266.18,266.4,266.0,266.06,13715.0,259.7805,259.9952,259.6048,259.6634,13715.0
2021-05-06 10:10:00,266.02,266.25,265.5,265.5,5208.0,259.6243,259.8488,259.1168,259.1168,5208.0
2021-05-06 10:20:00,265.42,266.01,265.25,266.01,12243.0,259.0387,259.6146,258.8728,259.6146,12243.0
2021-05-06 10:30:00,265.82,266.56,265.72,266.56,14789.0,259.4291,260.1513,259.3315,260.1513,14789.0
2021-05-06 10:40:00,266.62,266.92,266.36,266.36,6143.0,260.2099,260.5027,259.9561,259.9561,6143.0
2021-05-06 10:50:00,266.51,266.79,266.36,266.49,10227.0,260.1025,260.3758,259.9561,260.083,10227.0
2021-05-06 11:00:00,266.6,266.6,265.7,265.77,4420.0,260.1904,260.1904,259.312,259.3803,4420.0
2021-05-06 11:10:00,265.83,266.05,265.6,265.92,4884.0,259.4389,259.6536,259.2144,259.5267,4884.0
2021-05-06 11:20:00,265.92,267.02,265.88,267.02,8443.0,259.5267,260.6003,259.4877,260.6003,8443.0
2021-05-06 11:30:00,266.99,267.55,266.88,267.5,27861.0,260.571,261.1175,260.4636,261.0687,27861.0
2021-05-06 11:40:00,267.53,268.03,267.52,267.98,11404.0,261.098,261.586,261.0883,261.5372,11404.0
2021-05-06 11:50:00,268.16,268.16,267.83,267.85,12655.0,261.7129,261.7129,261.3908,261.4103,12655.0
2021-05-06 12:00:00,267.76,267.81,267.54,267.63,6777.0,261.3225,261.3713,261.1078,261.1956,6777.0
2021-05-06 12:10:00,267.63,267.8,267.45,267.69,17444.0,261.1956,261.3615,261.0199,261.2542,17444.0
2021-05-06 12:20:00,267.87,268.27,267.68,268.26,13608.0,261.4298,261.8202,261.2444,261.8105,13608.0
2021-05-06 12:30:00,268.31,268.39,267.98,268.05,10634.0,261.8593,261.9373,261.5372,261.6055,10634.0
2021-05-06 12:40:00,268.06,268.18,267.89,267.97,11341.0,261.6153,261.7324,261.4494,261.5274,11341.0
2021-05-06 12:50:00,268.08,268.27,267.96,268.0,10860.0,261.6348,261.8202,261.5177,261.5567,10860.0
2021-05-06 13:00:00,267.96,268.16,267.73,267.88,8757.0,261.5177,261.7129,261.2932,261.4396,8757.0
2021-05-06 13:10:00,267.85,267.86,267.26,267.26,20677.0,261.4103,261.4201,260.8345,260.8345,20677.0
2021-05-06 13:20:00,267.35,267.54,267.16,267.42,10972.0,260.9223,261.1078,260.7369,260.9907,10972.0
2021-05-06 13:30:00,267.5,267.71,267.42,267.48,10647.0,261.0687,261.2737,260.9907,261.0492,10647.0
2021-05-06 13:40:00,267.47,267.47,267.04,267.22,10438.0,261.0395,261.0395,260.6198,260.7955,10438.0
2021-05-06 13:50:00,267.14,267.18,266.73,266.76,14711.0,260.7174,260.7564,260.3173,260.3465,14711.0
2021-05-06 14:00:00,266.86,267.16,266.76,267.14,8017.0,260.4441,260.7369,260.3465,260.7174,8017.0
2021-05-06 14:10:00,267.23,267.3,266.64,267.06,21743.0,260.8052,260.8735,260.2294,260.6393,21743.0
2021-05-06 14:20:00,266.98,267.22,266.36,266.42,11652.0,260.5612,260.7955,259.9561,260.0147,11652.0
2021-05-06 14:30:00,266.45,266.57,266.3,266.4,19406.0,260.044,260.1611,259.8976,259.9952,19406.0
2021-05-06 14:40:00,266.42,266.69,266.21,266.59,18109.0,260.0147,260.2782,259.8098,260.1806,18109.0
2021-05-06 14:50:00,266.6,266.9,266.47,266.58,11426.0,260.1904,260.4832,260.0635,260.1709,11426.0
2021-05-06 15:00:00,266.55,266.72,266.4,266.69,26135.0,260.1416,260.3075,259.9952,260.2782,26135.0
2021-05-06 15:10:00,266.73,267.21,266.65,267.09,30292.0,260.3173,260.7857,260.2392,260.6686,30292.0
2021-05-06 15:20:00,267.07,267.44,266.85,267.31,20508.0,260.6491,261.0102,260.4344,260.8833,20508.0
2021-05-06 15:30:00,267.35,267.78,267.24,267.74,13719.0,260.9223,261.342,260.815,261.303,13719.0
2021-05-06 15:40:00,267.88,267.99,267.67,267.98,24253.0,261.4396,261.547,261.2347,261.5372,24253.0
2021-05-06 15:50:00,268.0,268.91,268.0,268.82,45783.0,261.5567,262.4448,261.5567,262.357,45783.0
2021-05-07 09:30:00,271.05,271.51,270.4,271.1,40043.0,264.5334,264.9823,263.899,264.5822,40043.0
2021-05-07 09:40:00,271.01,271.53,270.55,271.47,52164.0,264.4944,265.0019,264.0454,264.9433,52164.0
2021-05-07 09:50:00,271.5,271.57,271.06,271.24,17887.0,264.9726,265.0409,264.5431,264.7188,17887.0
2021-05-07 10:00:00,271.26,272.04,270.88,271.97,14451.0,264.7383,265.4996,264.3675,265.4313,14451.0
2021-05-07 10:10:00,272.02,272.49,271.97,272.44,13355.0,265.4801,265.9388,265.4313,265.89,13355.0
2021-05-07 10:20:00,272.35,272.62,272.09,272.09,13425.0,265.8021,266.0656,265.5484,265.5484,13425.0
2021-05-07 10:30:00,272.16,272.49,272.15,272.24,9593.0,265.6167,265.9388,265.6069,265.6948,9593.0
2021-05-07 10:40:00,272.24,272.35,271.87,272.02,7986.0,265.6948,265.8021,265.3337,265.4801,7986.0
2021-05-07 10:50:00,271.98,272.2,271.84,272.2,6641.0,265.441,265.6557,265.3044,265.6557,6641.0
2021-05-07 11:00:00,272.25,272.4,272.15,272.31,4163.0,265.7045,265.8509,265.6069,265.7631,4163.0
2021-05-07 11:10:00,272.31,272.62,272.3,272.47,7831.0,265.7631,266.0656,265.7533,265.9193,7831.0
2021-05-07 11:20:00,272.46,272.55,272.26,272.52,8940.0,265.9095,265.9973,265.7143,265.968,8940.0
2021-05-07 11:30:00,272.55,272.65,272.35,272.47,12773.0,265.9973,266.0949,265.8021,265.9193,12773.0
2021-05-07 11:40:00,272.33,272.68,272.33,272.42,9104.0,265.7826,266.1242,265.7826,265.8705,9104.0
2021-05-07 11:50:00,272.38,272.53,272.32,272.5,6505.0,265.8314,265.9778,265.7729,265.9485,6505.0
2021-05-07 12:00:00,272.5,272.5,272.09,272.29,7829.0,265.9485,265.9485,265.5484,265.7436,7829.0
2021-05-07 12:10:00,272.27,272.27,271.99,272.09,8720.0,265.7241,265.7241,265.4508,265.5484,8720.0
2021-05-07 12:20:00,272.09,272.15,271.76,271.76,5929.0,265.5484,265.6069,265.2263,265.2263,5929.0
2021-05-07 12:30:00,271.74,271.8,271.42,271.46,9601.0,265.2068,265.2654,264.8945,264.9335,9601.0
2021-05-07 12:40:00,271.43,271.56,271.27,271.52,17088.0,264.9043,265.0311,264.7481,264.9921,17088.0
2021-05-07 12:50:00,271.49,271.76,271.39,271.69,14610.0,264.9628,265.2263,264.8652,265.158,14610.0
2021-05-07 13:00:00,271.66,271.66,271.2,271.38,12147.0,265.1287,265.1287,264.6798,264.8555,12147.0
2021-05-07 13:10:00,271.49,271.49,270.96,271.15,17773.0,264.9628,264.9628,264.4456,264.631,17773.0
2021-05-07 13:20:00,271.04,271.06,270.76,270.8,12491.0,264.5236,264.5431,264.2504,264.2894,12491.0
2021-05-07 13:30:00,270.82,271.16,270.82,270.99,16987.0,264.3089,264.6407,264.3089,264.4748,16987.0
2021-05-07 13:40:00,270.96,271.19,270.87,271.08,6558.0,264.4456,264.67,264.3577,264.5627,6558.0
2021-05-07 13:50:00,271.06,271.1,270.71,270.74,8458.0,264.5431,264.5822,264.2016,264.2308,8458.0
2021-05-07 14:00:00,270.63,270.97,270.36,270.97,16176.0,264.1235,264.4553,263.86,264.4553,16176.0
2021-05-07 14:10:00,270.99,270.99,270.76,270.91,10690.0,264.4748,264.4748,264.2504,264.3968,10690.0
2021-05-07 14:20:00,270.94,271.05,270.79,270.95,10398.0,264.426,264.5334,264.2796,264.4358,10398.0
2021-05-07 14:30:00,270.97,270.97,270.6,270.71,21043.0,264.4553,264.4553,264.0942,264.2016,21043.0
2021-05-07 14:40:00,270.66,270.82,270.49,270.82,12469.0,264.1528,264.3089,263.9869,264.3089,12469.0
2021-05-07 14:50:00,270.89,271.2,270.89,271.15,12992.0,264.3772,264.6798,264.3772,264.631,12992.0
2021-05-07 15:00:00,271.07,271.39,271.07,271.32,11312.0,264.5529,264.8652,264.5529,264.7969,11312.0
2021-05-07 15:10:00,271.36,271.5,271.28,271.42,9369.0,264.8359,264.9726,264.7579,264.8945,9369.0
2021-05-07 15:20:00,271.43,271.63,271.31,271.37,82668.0,264.9043,265.0994,264.7871,264.8457,82668.0
2021-05-07 15:30:00,271.54,271.56,271.18,271.25,19718.0,265.0116,265.0311,264.6603,264.7286,19718.0
2021-05-07 15:40:00,271.25,271.42,271.07,271.42,16039.0,264.7286,264.8945,264.5529,264.8945,16039.0
2021-05-07 15:50:00,271.44,271.44,270.99,270.99,26994.0,264.914,264.914,264.4748,264.4748,26994.0
2021-05-10 09:30:00,270.05,270.16,268.29,268.43,39581.0,263.5574,263.6648,261.8397,261.9764,39581.0
2021-05-10 09:40:00,268.3,268.77,268.23,268.62,27481.0,261.8495,262.3082,261.7812,262.1618,27481.0
2021-05-10 09:50:00,268.65,268.65,267.95,268.27,16872.0,262.1911,262.1911,261.5079,261.8202,16872.0
2021-05-10 10:00:00,268.27,268.28,267.85,268.17,14222.0,261.8202,261.83,261.4103,261.7226,14222.0
2021-05-10 10:10:00,268.27,268.84,268.23,268.76,9944.0,261.8202,262.3765,261.7812,262.2984,9944.0
2021-05-10 10:20:00,268.86,268.89,268.26,268.26,13946.0,262.396,262.4253,261.8105,261.8105,13946.0
2021-05-10 10:30:00,268.13,268.23,267.89,268.22,6550.0,261.6836,261.7812,261.4494,261.7714,6550.0
2021-05-10 10:40:00,268.15,268.15,267.49,267.51,9757.0,261.7031,261.7031,261.059,261.0785,9757.0
2021-05-10 10:50:00,267.52,267.7,267.45,267.61,10632.0,261.0883,261.2639,261.0199,261.1761,10632.0
2021-05-10 11:00:00,267.74,267.74,267.3,267.62,14279.0,261.303,261.303,260.8735,261.1859,14279.0
2021-05-10 11:10:00,267.55,267.68,267.34,267.63,7748.0,261.1175,261.2444,260.9126,261.1956,7748.0
2021-05-10 11:20:00,267.8,268.02,267.79,267.85,6174.0,261.3615,261.5762,261.3518,261.4103,6174.0
2021-05-10 11:30:00,267.89,267.89,267.64,267.67,6001.0,261.4494,261.4494,261.2054,261.2347,6001.0
2021-05-10 11:40:00,267.61,268.14,267.61,268.06,7421.0,261.1761,261.6934,261.1761,261.6153,7421.0
2021-05-10 11:50:00,268.03,268.4,267.96,268.35,96037.0,261.586,261.9471,261.5177,261.8983,96037.0
2021-05-10 12:00:00,268.38,268.47,268.32,268.42,4714.0,261.9276,262.0154,261.869,261.9666,4714.0
2021-05-10 12:10:00,268.41,268.71,268.4,268.69,8906.0,261.9569,262.2496,261.9471,262.2301,8906.0
2021-05-10 12:20:00,268.63,268.76,268.39,268.44,4855.0,262.1716,262.2984,261.9373,261.9861,4855.0
2021-05-10 12:30:00,268.35,268.35,268.24,268.26,4872.0,261.8983,261.8983,261.7909,261.8105,4872.0
2021-05-10 12:40:00,268.26,268.27,268.04,268.11,7057.0,261.8105,261.8202,261.5958,261.6641,7057.0
2021-05-10 12:50:00,268.18,268.26,268.02,268.08,5834.0,261.7324,261.8105,261.5762,261.6348,5834.0
2021-05-10 13:00:00,267.98,268.07,267.84,267.98,4237.0,261.5372,261.625,261.4006,261.5372,4237.0
2021-05-10 13:10:00,267.93,268.14,267.93,268.07,3013.0,261.4884,261.6934,261.4884,261.625,3013.0
2021-05-10 13:20:00,268.18,268.26,268.0,268.01,4973.0,261.7324,261.8105,261.5567,261.5665,4973.0
2021-05-10 13:30:00,267.88,267.97,267.66,267.82,22812.0,261.4396,261.5274,261.2249,261.381,22812.0
2021-05-10 13:40:00,267.75,267.8,267.58,267.66,19107.0,261.3127,261.3615,261.1468,261.2249,19107.0
2021-05-10 13:50:00,267.62,267.71,267.42,267.67,23034.0,261.1859,261.2737,260.9907,261.2347,23034.0
2021-05-10 14:00:00,267.54,267.54,267.1,267.18,33428.0,261.1078,261.1078,260.6784,260.7564,33428.0
2021-05-10 14:10:00,267.14,267.16,266.38,266.48,21085.0,260.7174,260.7369,259.9757,260.0733,21085.0
2021-05-10 14:20:00,266.56,266.56,266.0,266.17,16587.0,260.1513,260.1513,259.6048,259.7707,16587.0
2021-05-10 14:30:00,266.07,266.4,265.85,266.25,22480.0,259.6731,259.9952,259.4584,259.8488,22480.0
2021-05-10 14:40:00,266.25,266.27,265.89,265.94,17828.0,259.8488,259.8683,259.4974,259.5462,17828.0
2021-05-10 14:50:00,265.89,265.98,265.64,265.98,22013.0,259.4974,259.5853,259.2535,259.5853,22013.0
2021-05-10 15:00:00,265.89,266.21,265.89,266.21,11963.0,259.4974,259.8098,259.4974,259.8098,11963.0
2021-05-10 15:10:00,266.19,266.35,265.99,266.08,13167.0,259.7902,259.9464,259.595,259.6829,13167.0
2021-05-10 15:20:00,266.1,266.21,265.86,266.19,14958.0,259.7024,259.8098,259.4682,259.7902,14958.0
2021-05-10 15:30:00,266.11,266.35,266.01,266.24,24702.0,259.7122,259.9464,259.6146,259.839,24702.0
2021-05-10 15:40:00,266.26,266.48,265.91,265.95,20688.0,259.8586,260.0733,259.517,259.556,20688.0
2021-05-10 15:50:00,266.04,266.12,265.32,265.32,30891.0,259.6438,259.7219,258.9412,258.9412,30891.0
2021-05-11 09:30:00,260.5,261.6,260.03,261.43,102468.0,254.237,255.3106,253.7783,255.1447,102468.0
2021-05-11 09:40:00,261.41,262.39,261.41,261.93,24900.0,255.1252,256.0816,255.1252,255.6327,24900.0
2021-05-11 09:50:00,261.81,263.22,261.8,263.22,17726.0,255.5155,256.8916,255.5058,256.8916,17726.0
2021-05-11 10:00:00,263.22,263.37,262.43,262.51,32591.0,256.8916,257.038,256.1206,256.1987,32591.0
2021-05-11 10:10:00,262.59,262.75,261.81,262.56,16703.0,256.2768,256.4329,255.5155,256.2475,16703.0
2021-05-11 10:20:00,262.61,262.95,261.12,261.25,22138.0,256.2963,256.6281,254.8421,254.969,22138.0
2021-05-11 10:30:00,261.13,261.31,260.47,260.56,13463.0,254.8519,255.0276,254.2078,254.2956,13463.0
2021-05-11 10:40:00,260.61,261.72,260.52,261.71,24117.0,254.3444,255.4277,254.2566,255.4179,24117.0
2021-05-11 10:50:00,261.66,262.12,261.59,262.08,10736.0,255.3691,255.8181,255.3008,255.779,10736.0
2021-05-11 11:00:00,262.08,262.18,261.28,261.46,14850.0,255.779,255.8766,254.9983,255.174,14850.0
2021-05-11 11:10:00,261.46,263.27,261.46,263.27,25663.0,255.174,256.9404,255.174,256.9404,25663.0
2021-05-11 11:20:00,263.3,264.0,263.15,264.0,17424.0,256.9697,257.6529,256.8233,257.6529,17424.0
2021-05-11 11:30:00,264.03,264.24,263.71,264.06,15361.0,257.6822,257.8871,257.3699,257.7114,15361.0
2021-05-11 11:40:00,263.99,264.01,263.37,263.86,20716.0,257.6431,257.6626,257.038,257.5163,20716.0
2021-05-11 11:50:00,263.69,264.26,263.64,264.1,9614.0,257.3503,257.9066,257.3015,257.7505,9614.0
2021-05-11 12:00:00,263.98,264.66,263.97,264.48,8202.0,257.6334,258.297,257.6236,258.1213,8202.0
2021-05-11 12:10:00,264.3,264.66,264.29,264.45,9161.0,257.9457,258.297,257.9359,258.0921,9161.0
2021-05-11 12:20:00,264.44,264.51,263.91,263.99,9998.0,258.0823,258.1506,257.5651,257.6431,9998.0
2021-05-11 12:30:00,263.99,264.18,263.6,263.92,5770.0,257.6431,257.8286,257.2625,257.5748,5770.0
2021-05-11 12:40:00,263.86,263.98,263.47,263.55,6478.0,257.5163,257.6334,257.1356,257.2137,6478.0
2021-05-11 12:50:00,263.5,263.51,262.95,263.4,12197.0,257.1649,257.1747,256.6281,257.0673,12197.0
2021-05-11 13:00:00,263.42,263.98,263.37,263.82,5993.0,257.0868,257.6334,257.038,257.4772,5993.0
2021-05-11 13:10:00,263.93,264.2,263.66,264.2,20233.0,257.5846,257.8481,257.3211,257.8481,20233.0
2021-05-11 13:20:00,264.12,264.88,264.11,264.8,9227.0,257.77,258.5117,257.7602,258.4337,9227.0
2021-05-11 13:30:00,264.81,264.93,264.67,264.88,7577.0,258.4434,258.5605,258.3068,258.5117,7577.0
2021-05-11 13:40:00,264.93,265.09,264.84,264.87,15158.0,258.5605,258.7167,258.4727,258.502,15158.0
2021-05-11 13:50:00,264.85,264.85,264.19,264.37,18083.0,258.4825,258.4825,257.8383,258.014,18083.0
2021-05-11 14:00:00,264.55,264.77,264.17,264.24,15330.0,258.1897,258.4044,257.8188,257.8871,15330.0
2021-05-11 14:10:00,264.32,264.33,263.88,264.17,13642.0,257.9652,257.975,257.5358,257.8188,13642.0
2021-05-11 14:20:00,264.21,265.12,264.09,265.12,10284.0,257.8578,258.746,257.7407,258.746,10284.0
2021-05-11 14:30:00,265.07,265.07,264.1,264.16,11312.0,258.6972,258.6972,257.7505,257.809,11312.0
2021-05-11 14:40:00,264.15,264.5,264.0,264.5,14527.0,257.7993,258.1409,257.6529,258.1409,14527.0
2021-05-11 14:50:00,264.53,264.69,264.2,264.35,8678.0,258.1701,258.3263,257.8481,257.9945,8678.0
2021-05-11 15:00:00,264.37,264.64,264.12,264.22,18565.0,258.014,258.2775,257.77,257.8676,18565.0
2021-05-11 15:10:00,264.3,264.84,264.0,264.82,11464.0,257.9457,258.4727,257.6529,258.4532,11464.0
2021-05-11 15:20:00,264.88,265.21,264.68,264.85,17091.0,258.5117,258.8338,258.3165,258.4825,17091.0
2021-05-11 15:30:00,264.78,264.87,263.64,263.9,21729.0,258.4141,258.502,257.3015,257.5553,21729.0
2021-05-11 15:40:00,263.97,264.71,263.94,264.63,19695.0,257.6236,258.3458,257.5943,258.2677,19695.0
2021-05-11 15:50:00,264.66,264.87,264.41,264.74,18118.0,258.297,258.502,258.053,258.3751,18118.0
2021-05-12 09:30:00,260.94,262.24,260.87,261.63,48545.0,254.6665,255.9352,254.5981,255.3399,48545.0
2021-05-12 09:40:00,261.56,262.49,261.3,262.04,17301.0,255.2715,256.1792,255.0178,255.74,17301.0
2021-05-12 09:50:00,262.07,262.15,261.17,261.18,20020.0,255.7693,255.8474,254.8909,254.9007,20020.0
2021-05-12 10:00:00,261.0,261.33,260.5,261.33,14940.0,254.725,255.0471,254.237,255.0471,14940.0
2021-05-12 10:10:00,261.19,261.19,260.4,260.62,12422.0,254.9104,254.9104,254.1394,254.3541,12422.0
2021-05-12 10:20:00,260.65,261.13,260.44,260.44,17692.0,254.3834,254.8519,254.1785,254.1785,17692.0
2021-05-12 10:30:00,260.3,260.55,259.89,260.14,30176.0,254.0418,254.2858,253.6417,253.8857,30176.0
2021-05-12 10:40:00,260.09,260.21,259.32,259.36,30361.0,253.8369,253.954,253.0854,253.1244,30361.0
2021-05-12 10:50:00,259.29,259.43,258.88,259.14,14357.0,253.0561,253.1928,252.656,252.9097,14357.0
2021-05-12 11:00:00,259.05,259.57,259.05,259.56,12588.0,252.8219,253.3294,252.8219,253.3196,12588.0
2021-05-12 11:10:00,259.64,260.02,259.56,259.99,7401.0,253.3977,253.7686,253.3196,253.7393,7401.0
2021-05-12 11:20:00,259.95,259.95,259.2,259.34,5538.0,253.7003,253.7003,252.9683,253.1049,5538.0
2021-05-12 11:30:00,259.22,259.23,258.7,258.99,18362.0,252.9878,252.9976,252.4803,252.7633,18362.0
2021-05-12 11:40:00,258.89,259.34,258.76,258.89,20168.0,252.6657,253.1049,252.5389,252.6657,20168.0
2021-05-12 11:50:00,258.82,258.82,257.97,258.08,11042.0,252.5974,252.5974,251.7679,251.8752,11042.0
2021-05-12 12:00:00,258.18,258.35,257.89,258.14,31153.0,251.9728,252.1387,251.6898,251.9338,31153.0
2021-05-12 12:10:00,258.06,258.06,257.44,257.9,49956.0,251.8557,251.8557,251.2506,251.6995,49956.0
2021-05-12 12:20:00,257.94,258.59,257.88,258.29,14621.0,251.7386,252.373,251.68,252.0802,14621.0
2021-05-12 12:30:00,258.2,258.6,258.08,258.08,7838.0,251.9923,252.3827,251.8752,251.8752,7838.0
2021-05-12 12:40:00,258.04,258.36,257.87,258.21,7699.0,251.8362,252.1485,251.6703,252.0021,7699.0
2021-05-12 12:50:00,258.24,258.72,258.24,258.72,12048.0,252.0314,252.4998,252.0314,252.4998,12048.0
2021-05-12 13:00:00,258.59,259.36,258.51,259.12,27284.0,252.373,253.1244,252.2949,252.8902,27284.0
2021-05-12 13:10:00,259.04,259.23,258.58,258.58,11654.0,252.8121,252.9976,252.3632,252.3632,11654.0
2021-05-12 13:20:00,258.47,258.58,258.21,258.3,12687.0,252.2558,252.3632,252.0021,252.0899,12687.0
2021-05-12 13:30:00,258.26,258.66,258.0,258.56,12318.0,252.0509,252.4413,251.7971,252.3437,12318.0
2021-05-12 13:40:00,258.46,258.48,257.91,257.97,18564.0,252.2461,252.2656,251.7093,251.7679,18564.0
2021-05-12 13:50:00,257.98,258.46,257.95,258.16,12744.0,251.7776,252.2461,251.7483,251.9533,12744.0
2021-05-12 14:00:00,258.17,258.5,258.02,258.03,25593.0,251.9631,252.2851,251.8167,251.8264,25593.0
2021-05-12 14:10:00,258.05,258.05,257.57,257.71,28812.0,251.8459,251.8459,251.3775,251.5141,28812.0
2021-05-12 14:20:00,258.0,258.15,257.69,258.1,13645.0,251.7971,251.9435,251.4946,251.8947,13645.0
2021-05-12 14:30:00,258.08,258.66,257.9,258.46,27544.0,251.8752,252.4413,251.6995,252.2461,27544.0
2021-05-12 14:40:00,258.3,258.76,258.26,258.69,16064.0,252.0899,252.5389,252.0509,252.4706,16064.0
2021-05-12 14:50:00,258.73,259.06,258.4,258.4,20020.0,252.5096,252.8317,252.1875,252.1875,20020.0
2021-05-12 15:00:00,258.31,258.37,257.84,258.07,10077.0,252.0997,252.1582,251.641,251.8655,10077.0
2021-05-12 15:10:00,258.07,258.09,257.56,257.57,20783.0,251.8655,251.885,251.3677,251.3775,20783.0
2021-05-12 15:20:00,257.73,257.81,257.37,257.79,26032.0,251.5336,251.6117,251.1823,251.5922,26032.0
2021-05-12 15:30:00,257.6,257.97,257.59,257.71,20888.0,251.4068,251.7679,251.397,251.5141,20888.0
2021-05-12 15:40:00,257.75,258.32,257.68,257.83,26699.0,251.5532,252.1094,251.4848,251.6312,26699.0
2021-05-12 15:50:00,257.68,257.86,256.97,257.61,87094.0,251.4848,251.6605,250.7919,251.4165,87094.0
2021-05-13 09:30:00,259.91,260.78,259.64,260.24,58268.0,253.6612,254.5103,253.3977,253.9833,58268.0
2021-05-13 09:40:00,260.34,260.39,259.37,259.37,19484.0,254.0809,254.1297,253.1342,253.1342,19484.0
2021-05-13 09:50:00,259.53,260.65,259.52,260.62,20404.0,253.2904,254.3834,253.2806,254.3541,20404.0
2021-05-13 10:00:00,260.79,261.34,260.79,261.12,10478.0,254.5201,255.0568,254.5201,254.8421,10478.0
2021-05-13 10:10:00,260.98,261.43,260.91,261.17,9986.0,254.7055,255.1447,254.6372,254.8909,9986.0
2021-05-13 10:20:00,261.05,261.53,260.8,261.02,10749.0,254.7738,255.2423,254.5298,254.7445,10749.0
2021-05-13 10:30:00,261.23,261.32,260.8,261.03,9053.0,254.9495,255.0373,254.5298,254.7543,9053.0
2021-05-13 10:40:00,261.16,261.16,260.55,260.99,12132.0,254.8812,254.8812,254.2858,254.7153,12132.0
2021-05-13 10:50:00,261.06,261.78,260.93,261.5,11849.0,254.7836,255.4863,254.6567,255.213,11849.0
2021-05-13 11:00:00,261.5,261.51,260.41,260.49,17374.0,255.213,255.2228,254.1492,254.2273,17374.0
2021-05-13 11:10:00,260.43,260.59,260.14,260.44,27637.0,254.1687,254.3249,253.8857,254.1785,27637.0
2021-05-13 11:20:00,260.35,260.44,259.63,259.71,16534.0,254.0906,254.1785,253.388,253.466,16534.0
2021-05-13 11:30:00,259.73,260.34,259.71,260.25,11967.0,253.4855,254.0809,253.466,253.993,11967.0
2021-05-13 11:40:00,260.22,260.22,259.12,259.52,63902.0,253.9638,253.9638,252.8902,253.2806,63902.0
2021-05-13 11:50:00,259.47,259.68,259.18,259.32,19895.0,253.2318,253.4367,252.9488,253.0854,19895.0
2021-05-13 12:00:00,259.44,259.99,259.32,259.88,17828.0,253.2025,253.7393,253.0854,253.6319,17828.0
2021-05-13 12:10:00,260.09,260.32,260.03,260.09,18865.0,253.8369,254.0614,253.7783,253.8369,18865.0
2021-05-13 12:20:00,260.04,260.2,259.76,260.19,24210.0,253.7881,253.9442,253.5148,253.9345,24210.0
2021-05-13 12:30:00,260.18,260.54,260.16,260.19,8221.0,253.9247,254.2761,253.9052,253.9345,8221.0
2021-05-13 12:40:00,260.07,260.2,259.83,260.2,4970.0,253.8174,253.9442,253.5831,253.9442,4970.0
2021-05-13 12:50:00,260.15,260.15,259.08,259.21,11525.0,253.8954,253.8954,252.8512,252.978,11525.0
2021-05-13 13:00:00,259.16,259.47,258.85,259.39,17904.0,252.9293,253.2318,252.6267,253.1537,17904.0
2021-05-13 13:10:00,259.4,259.63,258.88,258.9,27288.0,253.1635,253.388,252.656,252.6755,27288.0
2021-05-13 13:20:00,258.75,258.82,258.36,258.65,23003.0,252.5291,252.5974,252.1485,252.4315,23003.0
2021-05-13 13:30:00,258.57,258.62,257.73,258.0,16880.0,252.3534,252.4022,251.5336,251.7971,16880.0
2021-05-13 13:40:00,258.08,258.22,257.75,257.82,18487.0,251.8752,252.0119,251.5532,251.6215,18487.0
2021-05-13 13:50:00,257.95,258.65,257.88,258.43,10418.0,251.7483,252.4315,251.68,252.2168,10418.0
2021-05-13 14:00:00,258.57,259.89,258.57,259.67,25726.0,252.3534,253.6417,252.3534,253.427,25726.0
2021-05-13 14:10:00,259.67,260.03,259.6,259.68,17543.0,253.427,253.7783,253.3587,253.4367,17543.0
2021-05-13 14:20:00,260.09,260.09,259.68,259.88,10271.0,253.8369,253.8369,253.4367,253.6319,10271.0
2021-05-13 14:30:00,260.04,260.52,259.75,260.35,11147.0,253.7881,254.2566,253.5051,254.0906,11147.0
2021-05-13 14:40:00,260.38,260.62,260.27,260.5,16710.0,254.1199,254.3541,254.0126,254.237,16710.0
2021-05-13 14:50:00,260.54,260.54,260.05,260.1,17615.0,254.2761,254.2761,253.7979,253.8467,17615.0
2021-05-13 15:00:00,260.11,260.66,260.11,260.66,9179.0,253.8564,254.3932,253.8564,254.3932,9179.0
2021-05-13 15:10:00,260.56,260.56,259.96,260.08,11665.0,254.2956,254.2956,253.71,253.8271,11665.0
2021-05-13 15:20:00,260.18,260.41,259.77,260.36,18440.0,253.9247,254.1492,253.5246,254.1004,18440.0
2021-05-13 15:30:00,260.39,260.84,260.38,260.69,16676.0,254.1297,254.5689,254.1199,254.4225,16676.0
2021-05-13 15:40:00,260.78,260.96,260.65,260.7,16481.0,254.5103,254.686,254.3834,254.4322,16481.0
2021-05-13 15:50:00,260.44,260.5,259.63,259.63,14163.0,254.1785,254.237,253.388,253.388,14163.0
2021-05-14 09:30:00,262.28,262.62,262.01,262.45,58366.0,255.9742,256.3061,255.7107,256.1402,58366.0
2021-05-14 09:40:00,262.65,262.65,261.85,262.0,10446.0,256.3353,256.3353,255.5546,255.701,10446.0
2021-05-14 09:50:00,262.05,262.83,261.94,262.77,14089.0,255.7498,256.511,255.6424,256.4525,14089.0
2021-05-14 10:00:00,262.97,263.08,262.44,262.61,15511.0,256.6477,256.755,256.1304,256.2963,15511.0
2021-05-14 10:10:00,262.71,263.45,262.68,263.45,10833.0,256.3939,257.1161,256.3646,257.1161,10833.0
2021-05-14 10:20:00,263.43,263.6,263.3,263.35,6515.0,257.0966,257.2625,256.9697,257.0185,6515.0
2021-05-14 10:30:00,263.41,263.61,263.35,263.48,6573.0,257.0771,257.2723,257.0185,257.1454,6573.0
2021-05-14 10:40:00,263.49,263.69,263.11,263.68,11145.0,257.1551,257.3503,256.7843,257.3406,11145.0
2021-05-14 10:50:00,263.71,263.92,263.68,263.89,9955.0,257.3699,257.5748,257.3406,257.5455,9955.0
2021-05-14 11:00:00,263.92,263.92,263.55,263.65,17566.0,257.5748,257.5748,257.2137,257.3113,17566.0
2021-05-14 11:10:00,263.82,264.17,263.82,264.08,9831.0,257.4772,257.8188,257.4772,257.731,9831.0
2021-05-14 11:20:00,264.07,264.14,263.94,264.05,5969.0,257.7212,257.7895,257.5943,257.7017,5969.0
2021-05-14 11:30:00,264.07,264.12,263.88,264.12,5675.0,257.7212,257.77,257.5358,257.77,5675.0
2021-05-14 11:40:00,264.11,264.14,263.95,264.05,7580.0,257.7602,257.7895,257.6041,257.7017,7580.0
2021-05-14 11:50:00,264.06,264.07,263.83,263.89,2635.0,257.7114,257.7212,257.487,257.5455,2635.0
2021-05-14 12:00:00,263.89,264.21,263.79,264.16,5009.0,257.5455,257.8578,257.4479,257.809,5009.0
2021-05-14 12:10:00,264.23,264.38,264.22,264.37,6584.0,257.8774,258.0238,257.8676,258.014,6584.0
2021-05-14 12:20:00,264.44,264.46,264.16,264.3,8979.0,258.0823,258.1018,257.809,257.9457,8979.0
2021-05-14 12:30:00,264.31,264.47,264.23,264.31,5493.0,257.9554,258.1116,257.8774,257.9554,5493.0
2021-05-14 12:40:00,264.31,264.43,264.2,264.34,4776.0,257.9554,258.0725,257.8481,257.9847,4776.0
2021-05-14 12:50:00,264.43,264.49,264.29,264.43,4364.0,258.0725,258.1311,257.9359,258.0725,4364.0
2021-05-14 13:00:00,264.44,264.5,264.33,264.38,11620.0,258.0823,258.1409,257.975,258.0238,11620.0
2021-05-14 13:10:00,264.43,264.44,264.3,264.32,8946.0,258.0725,258.0823,257.9457,257.9652,8946.0
2021-05-14 13:20:00,264.32,264.52,264.31,264.5,5009.0,257.9652,258.1604,257.9554,258.1409,5009.0
2021-05-14 13:30:00,264.54,264.54,264.25,264.36,10903.0,258.1799,258.1799,257.8969,258.0042,10903.0
2021-05-14 13:40:00,264.29,264.41,264.22,264.38,13083.0,257.9359,258.053,257.8676,258.0238,13083.0
2021-05-14 13:50:00,264.45,264.56,264.43,264.49,4651.0,258.0921,258.1994,258.0725,258.1311,4651.0
2021-05-14 14:00:00,264.54,264.66,264.46,264.64,5188.0,258.1799,258.297,258.1018,258.2775,5188.0
2021-05-14 14:10:00,264.65,264.82,264.65,264.7,7228.0,258.2873,258.4532,258.2873,258.3361,7228.0
2021-05-14 14:20:00,264.73,264.82,264.63,264.78,10111.0,258.3653,258.4532,258.2677,258.4141,10111.0
2021-05-14 14:30:00,264.8,265.04,264.8,265.01,8610.0,258.4337,258.6679,258.4337,258.6386,8610.0
2021-05-14 14:40:00,265.05,265.3,265.04,265.26,10813.0,258.6776,258.9216,258.6679,258.8826,10813.0
2021-05-14 14:50:00,265.28,265.52,265.22,265.26,13083.0,258.9021,259.1363,258.8436,258.8826,13083.0
2021-05-14 15:00:00,265.26,265.27,264.97,265.06,8388.0,258.8826,258.8924,258.5996,258.6874,8388.0
2021-05-14 15:10:00,265.11,265.22,264.92,265.1,5451.0,258.7362,258.8436,258.5508,258.7264,5451.0
2021-05-14 15:20:00,265.07,265.15,264.94,265.09,13045.0,258.6972,258.7752,258.5703,258.7167,13045.0
2021-05-14 15:30:00,265.1,265.13,264.75,264.83,8328.0,258.7264,258.7557,258.3849,258.4629,8328.0
2021-05-14 15:40:00,264.87,265.17,264.8,265.14,8827.0,258.502,258.7948,258.4337,258.7655,8827.0
2021-05-14 15:50:00,265.01,265.4,264.74,264.74,11319.0,258.6386,259.0192,258.3751,258.3751,11319.0
2021-05-17 09:30:00,263.78,263.78,262.79,263.61,53056.0,257.4382,257.4382,256.472,257.2723,53056.0
2021-05-17 09:40:00,263.75,264.0,263.49,263.58,17606.0,257.4089,257.6529,257.1551,257.243,17606.0
2021-05-17 09:50:00,263.55,263.79,262.85,263.0,11093.0,257.2137,257.4479,256.5305,256.6769,11093.0
2021-05-17 10:00:00,262.79,262.82,262.17,262.25,8693.0,256.472,256.5013,255.8669,255.945,8693.0
2021-05-17 10:10:00,262.33,263.16,262.23,263.15,22862.0,256.023,256.8331,255.9254,256.8233,22862.0
2021-05-17 10:20:00,263.04,263.43,262.64,262.64,8024.0,256.716,257.0966,256.3256,256.3256,8024.0
2021-05-17 10:30:00,262.66,263.37,262.39,263.33,17211.0,256.3451,257.038,256.0816,256.999,17211.0
2021-05-17 10:40:00,263.33,263.55,262.88,262.95,15749.0,256.999,257.2137,256.5598,256.6281,15749.0
2021-05-17 10:50:00,263.22,263.31,262.9,263.02,5456.0,256.8916,256.9795,256.5793,256.6964,5456.0
2021-05-17 11:00:00,263.17,263.18,262.61,262.62,12002.0,256.8428,256.8526,256.2963,256.3061,12002.0
2021-05-17 11:10:00,262.59,262.73,262.24,262.45,10792.0,256.2768,256.4134,255.9352,256.1402,10792.0
2021-05-17 11:20:00,262.56,262.84,262.45,262.52,12414.0,256.2475,256.5208,256.1402,256.2085,12414.0
2021-05-17 11:30:00,262.58,262.58,262.24,262.27,8465.0,256.267,256.267,255.9352,255.9645,8465.0
2021-05-17 11:40:00,262.31,262.62,262.25,262.28,7132.0,256.0035,256.3061,255.945,255.9742,7132.0
2021-05-17 11:50:00,262.36,262.36,261.95,262.09,8298.0,256.0523,256.0523,255.6522,255.7888,8298.0
2021-05-17 12:00:00,262.0,262.26,261.93,262.0,10098.0,255.701,255.9547,255.6327,255.701,10098.0
2021-05-17 12:10:00,262.0,262.33,261.84,262.24,10760.0,255.701,256.023,255.5448,255.9352,10760.0
2021-05-17 12:20:00,262.2,262.36,262.2,262.22,16580.0,255.8962,256.0523,255.8962,255.9157,16580.0
2021-05-17 12:30:00,262.21,262.44,261.98,262.44,4246.0,255.9059,256.1304,255.6815,256.1304,4246.0
2021-05-17 12:40:00,262.47,262.66,262.38,262.38,8927.0,256.1597,256.3451,256.0718,256.0718,8927.0
2021-05-17 12:50:00,262.43,262.49,262.14,262.15,4437.0,256.1206,256.1792,255.8376,255.8474,4437.0
2021-05-17 13:00:00,262.25,262.28,262.04,262.08,3814.0,255.945,255.9742,255.74,255.779,3814.0
2021-05-17 13:10:00,262.04,262.04,261.7,261.7,9817.0,255.74,255.74,255.4082,255.4082,9817.0
2021-05-17 13:20:00,261.74,261.85,261.64,261.85,14750.0,255.4472,255.5546,255.3496,255.5546,14750.0
2021-05-17 13:30:00,261.7,262.02,261.46,261.75,11819.0,255.4082,255.7205,255.174,255.457,11819.0
2021-05-17 13:40:00,261.71,261.72,261.25,261.6,22585.0,255.4179,255.4277,254.969,255.3106,22585.0
2021-05-17 13:50:00,261.64,261.81,261.56,261.73,9560.0,255.3496,255.5155,255.2715,255.4375,9560.0
2021-05-17 14:00:00,261.6,262.02,261.55,262.02,9064.0,255.3106,255.7205,255.2618,255.7205,9064.0
2021-05-17 14:10:00,261.99,262.08,261.85,261.96,8076.0,255.6912,255.779,255.5546,255.6619,8076.0
2021-05-17 14:20:00,262.18,262.18,261.93,262.04,13028.0,255.8766,255.8766,255.6327,255.74,13028.0
2021-05-17 14:30:00,262.04,262.34,261.8,261.86,8746.0,255.74,256.0328,255.5058,255.5643,8746.0
2021-05-17 14:40:00,261.91,262.04,261.8,261.93,12953.0,255.6131,255.74,255.5058,255.6327,12953.0
2021-05-17 14:50:00,262.16,262.64,262.08,262.64,12924.0,255.8571,256.3256,255.779,256.3256,12924.0
2021-05-17 15:00:00,262.58,263.11,262.57,263.01,8716.0,256.267,256.7843,256.2573,256.6867,8716.0
2021-05-17 15:10:00,263.02,263.23,262.89,262.98,40856.0,256.6964,256.9014,256.5696,256.6574,40856.0
2021-05-17 15:20:00,262.88,262.92,262.5,262.59,11669.0,256.5598,256.5989,256.189,256.2768,11669.0
2021-05-17 15:30:00,262.61,262.97,262.57,262.66,19842.0,256.2963,256.6477,256.2573,256.3451,19842.0
2021-05-17 15:40:00,262.68,263.25,262.68,262.94,17581.0,256.3646,256.9209,256.3646,256.6184,17581.0
2021-05-17 15:50:00,263.1,263.45,263.02,263.42,15602.0,256.7745,257.1161,256.6964,257.0868,15602.0
2021-05-18 09:30:00,264.21,264.32,263.39,264.31,43692.0,257.8578,257.9652,257.0576,257.9554,43692.0
2021-05-18 09:40:00,264.2,264.35,263.61,263.9,19377.0,257.8481,257.9945,257.2723,257.5553,19377.0
2021-05-18 09:50:00,263.88,264.2,263.47,263.97,15464.0,257.5358,257.8481,257.1356,257.6236,15464.0
2021-05-18 10:00:00,263.93,264.25,263.78,263.92,11482.0,257.5846,257.8969,257.4382,257.5748,11482.0
2021-05-18 10:10:00,264.02,264.5,263.88,264.39,22790.0,257.6724,258.1409,257.5358,258.0335,22790.0
2021-05-18 10:20:00,264.46,264.9,264.29,264.9,14104.0,258.1018,258.5312,257.9359,258.5312,14104.0
2021-05-18 10:30:00,264.96,265.0,264.88,264.99,5445.0,258.5898,258.6288,258.5117,258.6191,5445.0
2021-05-18 10:40:00,264.9,265.0,264.57,265.0,8017.0,258.5312,258.6288,258.2092,258.6288,8017.0
2021-05-18 10:50:00,265.08,265.08,264.68,264.68,9636.0,258.7069,258.7069,258.3165,258.3165,9636.0
2021-05-18 11:00:00,264.7,265.02,264.7,264.85,5953.0,258.3361,258.6484,258.3361,258.4825,5953.0
2021-05-18 11:10:00,264.88,265.01,264.8,265.0,14368.0,258.5117,258.6386,258.4337,258.6288,14368.0
2021-05-18 11:20:00,264.96,264.99,264.76,264.8,5239.0,258.5898,258.6191,258.3946,258.4337,5239.0
2021-05-18 11:30:00,264.79,264.83,264.19,264.41,9115.0,258.4239,258.4629,257.8383,258.053,9115.0
2021-05-18 11:40:00,264.21,264.28,264.09,264.27,2370.0,257.8578,257.9262,257.7407,257.9164,2370.0
2021-05-18 11:50:00,264.35,264.35,264.04,264.08,8964.0,257.9945,257.9945,257.6919,257.731,8964.0
2021-05-18 12:00:00,264.13,264.3,264.12,264.28,5215.0,257.7798,257.9457,257.77,257.9262,5215.0
2021-05-18 12:10:00,264.25,264.48,264.25,264.39,4888.0,257.8969,258.1213,257.8969,258.0335,4888.0
2021-05-18 12:20:00,264.34,264.76,264.32,264.7,24143.0,257.9847,258.3946,257.9652,258.3361,24143.0
2021-05-18 12:30:00,264.75,264.83,264.68,264.75,2545.0,258.3849,258.4629,258.3165,258.3849,2545.0
2021-05-18 12:40:00,264.81,264.81,264.71,264.72,27081.0,258.4434,258.4434,258.3458,258.3556,27081.0
2021-05-18 12:50:00,264.72,264.73,264.44,264.47,2802.0,258.3556,258.3653,258.0823,258.1116,2802.0
2021-05-18 13:00:00,264.54,264.56,264.31,264.39,4509.0,258.1799,258.1994,257.9554,258.0335,4509.0
2021-05-18 13:10:00,264.38,264.51,264.3,264.31,3811.0,258.0238,258.1506,257.9457,257.9554,3811.0
2021-05-18 13:20:00,264.32,264.66,264.32,264.65,13525.0,257.9652,258.297,257.9652,258.2873,13525.0
2021-05-18 13:30:00,264.69,264.71,264.45,264.47,10395.0,258.3263,258.3458,258.0921,258.1116,10395.0
2021-05-18 13:40:00,264.46,264.49,264.25,264.25,5317.0,258.1018,258.1311,257.8969,257.8969,5317.0
2021-05-18 13:50:00,264.2,264.26,264.04,264.18,8580.0,257.8481,257.9066,257.6919,257.8286,8580.0
2021-05-18 14:00:00,264.13,264.19,263.95,264.01,5760.0,257.7798,257.8383,257.6041,257.6626,5760.0
2021-05-18 14:10:00,264.02,264.24,264.0,264.02,5903.0,257.6724,257.8871,257.6529,257.6724,5903.0
2021-05-18 14:20:00,264.1,264.1,263.6,263.6,6902.0,257.7505,257.7505,257.2625,257.2625,6902.0
2021-05-18 14:30:00,263.6,263.71,262.88,262.92,33910.0,257.2625,257.3699,256.5598,256.5989,33910.0
2021-05-18 14:40:00,262.95,263.02,262.46,262.72,28182.0,256.6281,256.6964,256.1499,256.4037,28182.0
2021-05-18 14:50:00,262.72,263.01,262.71,262.99,12159.0,256.4037,256.6867,256.3939,256.6672,12159.0
2021-05-18 15:00:00,263.07,263.24,263.03,263.23,17145.0,256.7452,256.9112,256.7062,256.9014,17145.0
2021-05-18 15:10:00,263.32,263.32,262.98,263.21,14403.0,256.9892,256.9892,256.6574,256.8819,14403.0
2021-05-18 15:20:00,263.26,263.46,263.24,263.41,2558.0,256.9307,257.1259,256.9112,257.0771,2558.0
2021-05-18 15:30:00,263.41,263.67,263.31,263.42,8386.0,257.0771,257.3308,256.9795,257.0868,8386.0
2021-05-18 15:40:00,263.49,263.54,262.75,262.75,9109.0,257.1551,257.2039,256.4329,256.4329,9109.0
2021-05-18 15:50:00,262.5,262.64,261.7,261.75,21529.0,256.189,256.3256,255.4082,255.457,21529.0
2021-05-19 09:30:00,257.68,258.74,257.5,257.88,46444.0,251.4848,252.5193,251.3092,251.68,46444.0
2021-05-19 09:40:00,257.96,258.97,257.41,258.56,34487.0,251.7581,252.7438,251.2213,252.3437,34487.0
2021-05-19 09:50:00,258.5,259.09,258.32,258.57,12448.0,252.2851,252.8609,252.1094,252.3534,12448.0
2021-05-19 10:00:00,258.69,258.89,257.78,258.33,42729.0,252.4706,252.6657,251.5824,252.1192,42729.0
2021-05-19 10:10:00,258.2,258.81,257.94,258.81,14835.0,251.9923,252.5877,251.7386,252.5877,14835.0
2021-05-19 10:20:00,258.77,259.37,258.44,259.36,13877.0,252.5486,253.1342,252.2266,253.1244,13877.0
2021-05-19 10:30:00,259.29,259.45,258.45,258.45,22279.0,253.0561,253.2123,252.2363,252.2363,22279.0
2021-05-19 10:40:00,258.36,259.32,258.34,259.25,27772.0,252.1485,253.0854,252.129,253.0171,27772.0
2021-05-19 10:50:00,259.15,259.76,259.14,259.43,14121.0,252.9195,253.5148,252.9097,253.1928,14121.0
2021-05-19 11:00:00,259.38,259.78,258.86,259.78,9540.0,253.144,253.5343,252.6365,253.5343,9540.0
2021-05-19 11:10:00,259.71,260.05,259.54,259.59,8645.0,253.466,253.7979,253.3001,253.3489,8645.0
2021-05-19 11:20:00,259.59,260.22,259.59,259.92,8534.0,253.3489,253.9638,253.3489,253.671,8534.0
2021-05-19 11:30:00,259.87,259.89,259.5,259.88,15980.0,253.6222,253.6417,253.2611,253.6319,15980.0
2021-05-19 11:40:00,259.8,259.85,259.41,259.52,3673.0,253.5539,253.6027,253.1732,253.2806,3673.0
2021-05-19 11:50:00,259.5,260.03,259.33,259.94,10525.0,253.2611,253.7783,253.0952,253.6905,10525.0
2021-05-19 12:00:00,259.88,260.1,259.77,260.05,13309.0,253.6319,253.8467,253.5246,253.7979,13309.0
2021-05-19 12:10:00,260.04,260.58,260.04,260.51,8589.0,253.7881,254.3151,253.7881,254.2468,8589.0
2021-05-19 12:20:00,260.5,260.66,260.27,260.4,8988.0,254.237,254.3932,254.0126,254.1394,8988.0
2021-05-19 12:30:00,260.48,260.61,260.27,260.44,15632.0,254.2175,254.3444,254.0126,254.1785,15632.0
2021-05-19 12:40:00,260.41,260.7,260.29,260.37,8129.0,254.1492,254.4322,254.0321,254.1102,8129.0
2021-05-19 12:50:00,260.35,260.54,260.23,260.3,8955.0,254.0906,254.2761,253.9735,254.0418,8955.0
2021-05-19 13:00:00,260.34,261.05,260.34,260.88,13088.0,254.0809,254.7738,254.0809,254.6079,13088.0
2021-05-19 13:10:00,260.92,261.21,260.9,261.06,7704.0,254.6469,254.93,254.6274,254.7836,7704.0
2021-05-19 13:20:00,261.09,261.1,260.76,260.82,11196.0,254.8128,254.8226,254.4908,254.5493,11196.0
2021-05-19 13:30:00,260.96,260.96,260.27,260.57,7489.0,254.686,254.686,254.0126,254.3054,7489.0
2021-05-19 13:40:00,260.59,260.64,260.38,260.59,12985.0,254.3249,254.3737,254.1199,254.3249,12985.0
2021-05-19 13:50:00,260.72,260.78,260.54,260.55,5017.0,254.4517,254.5103,254.2761,254.2858,5017.0
2021-05-19 14:00:00,260.52,261.05,259.53,260.09,9294.0,254.2566,254.7738,253.2904,253.8369,9294.0
2021-05-19 14:10:00,259.92,259.99,259.44,259.92,11418.0,253.671,253.7393,253.2025,253.671,11418.0
2021-05-19 14:20:00,260.01,261.63,260.01,261.54,12283.0,253.7588,255.3399,253.7588,255.252,12283.0
2021-05-19 14:30:00,261.5,261.82,260.4,260.4,17857.0,255.213,255.5253,254.1394,254.1394,17857.0
2021-05-19 14:40:00,260.31,260.52,260.0,260.15,7954.0,254.0516,254.2566,253.7491,253.8954,7954.0
2021-05-19 14:50:00,260.19,260.64,260.0,260.23,7442.0,253.9345,254.3737,253.7491,253.9735,7442.0
2021-05-19 15:00:00,260.18,260.49,259.76,260.45,7098.0,253.9247,254.2273,253.5148,254.1882,7098.0
2021-05-19 15:10:00,260.45,260.8,260.45,260.72,11065.0,254.1882,254.5298,254.1882,254.4517,11065.0
2021-05-19 15:20:00,260.67,261.53,260.48,261.28,10888.0,254.4029,255.2423,254.2175,254.9983,10888.0
2021-05-19 15:30:00,261.36,261.36,260.75,260.8,7005.0,255.0764,255.0764,254.481,254.5298,7005.0
2021-05-19 15:40:00,260.89,260.89,260.3,260.4,13961.0,254.6177,254.6177,254.0418,254.1394,13961.0
2021-05-19 15:50:00,260.46,261.95,260.46,261.95,26900.0,254.198,255.6522,254.198,255.6522,26900.0
2021-05-20 09:30:00,262.86,264.34,262.86,264.34,46138.0,256.5403,257.9847,256.5403,257.9847,46138.0
2021-05-20 09:40:00,264.35,265.06,264.35,264.88,30043.0,257.9945,258.6874,257.9945,258.5117,30043.0
2021-05-20 09:50:00,264.9,265.05,264.69,264.72,16067.0,258.5312,258.6776,258.3263,258.3556,16067.0
2021-05-20 10:00:00,264.96,265.3,264.8,265.03,9206.0,258.5898,258.9216,258.4337,258.6581,9206.0
2021-05-20 10:10:00,265.09,265.38,265.0,265.26,6837.0,258.7167,258.9997,258.6288,258.8826,6837.0
2021-05-20 10:20:00,265.32,265.41,265.23,265.39,10896.0,258.9412,259.029,258.8533,259.0095,10896.0
2021-05-20 10:30:00,265.46,265.53,265.21,265.21,9438.0,259.0778,259.1461,258.8338,258.8338,9438.0
2021-05-20 10:40:00,265.31,265.62,265.2,265.55,8870.0,258.9314,259.2339,258.824,259.1656,8870.0
2021-05-20 10:50:00,265.53,265.69,265.43,265.43,6440.0,259.1461,259.3023,259.0485,259.0485,6440.0
2021-05-20 11:00:00,265.49,265.64,265.43,265.5,15340.0,259.1071,259.2535,259.0485,259.1168,15340.0
2021-05-20 11:10:00,265.51,265.78,265.5,265.78,3924.0,259.1266,259.3901,259.1168,259.3901,3924.0
2021-05-20 11:20:00,265.73,266.17,265.68,266.1,6158.0,259.3413,259.7707,259.2925,259.7024,6158.0
2021-05-20 11:30:00,266.13,266.35,266.11,266.34,18910.0,259.7317,259.9464,259.7122,259.9366,18910.0
2021-05-20 11:40:00,266.44,266.72,266.44,266.72,14778.0,260.0342,260.3075,260.0342,260.3075,14778.0
2021-05-20 11:50:00,266.78,266.88,266.52,266.53,11443.0,260.366,260.4636,260.1123,260.1221,11443.0
2021-05-20 12:00:00,266.44,266.44,266.06,266.09,2964.0,260.0342,260.0342,259.6634,259.6926,2964.0
2021-05-20 12:10:00,266.08,266.25,266.0,266.13,6965.0,259.6829,259.8488,259.6048,259.7317,6965.0
2021-05-20 12:20:00,266.16,266.16,265.95,265.95,9292.0,259.761,259.761,259.556,259.556,9292.0
2021-05-20 12:30:00,266.05,266.16,265.57,265.74,13123.0,259.6536,259.761,259.1851,259.3511,13123.0
2021-05-20 12:40:00,265.71,265.99,265.68,265.96,12167.0,259.3218,259.595,259.2925,259.5658,12167.0
2021-05-20 12:50:00,266.01,266.13,265.95,266.13,2321.0,259.6146,259.7317,259.556,259.7317,2321.0
2021-05-20 13:00:00,266.11,266.33,266.05,266.32,6160.0,259.7122,259.9269,259.6536,259.9171,6160.0
2021-05-20 13:10:00,266.36,266.51,266.31,266.42,9595.0,259.9561,260.1025,259.9073,260.0147,9595.0
2021-05-20 13:20:00,266.46,266.57,266.43,266.52,13178.0,260.0537,260.1611,260.0245,260.1123,13178.0
2021-05-20 13:30:00,266.54,266.66,266.54,266.57,10040.0,260.1318,260.2489,260.1318,260.1611,10040.0
2021-05-20 13:40:00,266.58,266.66,266.52,266.61,9043.0,260.1709,260.2489,260.1123,260.2001,9043.0
2021-05-20 13:50:00,266.6,266.62,265.97,266.33,16344.0,260.1904,260.2099,259.5755,259.9269,16344.0
2021-05-20 14:00:00,266.35,266.45,266.31,266.4,15251.0,259.9464,260.044,259.9073,259.9952,15251.0
2021-05-20 14:10:00,266.37,266.37,266.19,266.37,4154.0,259.9659,259.9659,259.7902,259.9659,4154.0
2021-05-20 14:20:00,266.36,266.54,266.31,266.53,6187.0,259.9561,260.1318,259.9073,260.1221,6187.0
2021-05-20 14:30:00,266.58,266.63,266.41,266.58,15984.0,260.1709,260.2197,260.0049,260.1709,15984.0
2021-05-20 14:40:00,266.6,266.64,266.46,266.58,5858.0,260.1904,260.2294,260.0537,260.1709,5858.0
2021-05-20 14:50:00,266.56,266.82,266.5,266.67,24616.0,260.1513,260.4051,260.0928,260.2587,24616.0
2021-05-20 15:00:00,266.68,266.68,266.45,266.61,49985.0,260.2685,260.2685,260.044,260.2001,49985.0
2021-05-20 15:10:00,266.62,266.84,266.6,266.8,11581.0,260.2099,260.4246,260.1904,260.3856,11581.0
2021-05-20 15:20:00,266.76,267.15,266.76,267.15,12807.0,260.3465,260.7272,260.3465,260.7272,12807.0
2021-05-20 15:30:00,267.15,267.15,266.84,266.87,9671.0,260.7272,260.7272,260.4246,260.4539,9671.0
2021-05-20 15:40:00,266.85,266.94,266.6,266.77,11841.0,260.4344,260.5222,260.1904,260.3563,11841.0
2021-05-20 15:50:00,266.64,266.91,266.36,266.41,17211.0,260.2294,260.4929,259.9561,260.0049,17211.0
2021-05-21 09:30:00,267.56,267.94,267.19,267.19,35652.0,261.1273,261.4982,260.7662,260.7662,35652.0
2021-05-21 09:40:00,267.11,267.3,266.91,267.15,16494.0,260.6881,260.8735,260.4929,260.7272,16494.0
2021-05-21 09:50:00,267.12,267.88,267.09,267.88,17038.0,260.6979,261.4396,260.6686,261.4396,17038.0
2021-05-21 10:00:00,267.98,268.04,267.2,267.37,20570.0,261.5372,261.5958,260.776,260.9419,20570.0
2021-05-21 10:10:00,267.55,267.55,266.8,266.9,5677.0,261.1175,261.1175,260.3856,260.4832,5677.0
2021-05-21 10:20:00,266.89,267.19,266.72,266.88,8138.0,260.4734,260.7662,260.3075,260.4636,8138.0
2021-05-21 10:30:00,266.83,267.17,266.51,266.63,11223.0,260.4148,260.7467,260.1025,260.2197,11223.0
2021-05-21 10:40:00,266.65,266.65,266.2,266.37,11551.0,260.2392,260.2392,259.8,259.9659,11551.0
2021-05-21 10:50:00,266.37,266.68,266.23,266.67,12682.0,259.9659,260.2685,259.8293,260.2587,12682.0
2021-05-21 11:00:00,266.71,266.74,266.39,266.67,9016.0,260.2977,260.327,259.9854,260.2587,9016.0
2021-05-21 11:10:00,266.67,266.82,266.57,266.82,8112.0,260.2587,260.4051,260.1611,260.4051,8112.0
2021-05-21 11:20:00,266.84,266.85,266.1,266.11,7511.0,260.4246,260.4344,259.7024,259.7122,7511.0
2021-05-21 11:30:00,266.06,266.5,266.04,266.28,8641.0,259.6634,260.0928,259.6438,259.8781,8641.0
2021-05-21 11:40:00,266.4,266.4,266.11,266.12,11130.0,259.9952,259.9952,259.7122,259.7219,11130.0
2021-05-21 11:50:00,266.19,266.3,265.74,265.8,2334.0,259.7902,259.8976,259.3511,259.4096,2334.0
2021-05-21 12:00:00,265.79,266.04,265.45,265.45,11264.0,259.3999,259.6438,259.068,259.068,11264.0
2021-05-21 12:10:00,265.48,265.63,265.45,265.55,9085.0,259.0973,259.2437,259.068,259.1656,9085.0
2021-05-21 12:20:00,265.51,265.74,265.49,265.74,7235.0,259.1266,259.3511,259.1071,259.3511,7235.0
2021-05-21 12:30:00,265.83,265.83,265.7,265.79,5097.0,259.4389,259.4389,259.312,259.3999,5097.0
2021-05-21 12:40:00,265.88,265.9,265.57,265.71,6406.0,259.4877,259.5072,259.1851,259.3218,6406.0
2021-05-21 12:50:00,265.63,265.65,265.24,265.58,4176.0,259.2437,259.2632,258.8631,259.1949,4176.0
2021-05-21 13:00:00,265.63,265.72,265.5,265.56,16721.0,259.2437,259.3315,259.1168,259.1754,16721.0
2021-05-21 13:10:00,265.55,265.66,265.36,265.36,4452.0,259.1656,259.273,258.9802,258.9802,4452.0
2021-05-21 13:20:00,265.69,265.77,265.55,265.76,6710.0,259.3023,259.3803,259.1656,259.3706,6710.0
2021-05-21 13:30:00,265.76,266.11,265.76,266.05,2686.0,259.3706,259.7122,259.3706,259.6536,2686.0
2021-05-21 13:40:00,266.04,266.12,265.9,266.01,13512.0,259.6438,259.7219,259.5072,259.6146,13512.0
2021-05-21 13:50:00,266.03,266.05,265.9,265.96,2881.0,259.6341,259.6536,259.5072,259.5658,2881.0
2021-05-21 14:00:00,265.97,266.24,265.8,266.18,410431.0,259.5755,259.839,259.4096,259.7805,410431.0
2021-05-21 14:10:00,266.2,266.26,265.98,265.98,5575.0,259.8,259.8586,259.5853,259.5853,5575.0
2021-05-21 14:20:00,265.98,266.01,265.65,265.7,8210.0,259.5853,259.6146,259.2632,259.312,8210.0
2021-05-21 14:30:00,265.72,265.92,265.44,265.51,7739.0,259.3315,259.5267,259.0583,259.1266,7739.0
2021-05-21 14:40:00,265.58,265.81,265.55,265.77,15457.0,259.1949,259.4194,259.1656,259.3803,15457.0
2021-05-21 14:50:00,265.81,265.98,265.8,265.93,4357.0,259.4194,259.5853,259.4096,259.5365,4357.0
2021-05-21 15:00:00,265.94,265.94,265.67,265.74,17645.0,259.5462,259.5462,259.2827,259.3511,17645.0
2021-05-21 15:10:00,265.71,266.16,265.71,266.02,22937.0,259.3218,259.761,259.3218,259.6243,22937.0
2021-05-21 15:20:00,266.02,266.19,265.97,266.03,34846.0,259.6243,259.7902,259.5755,259.6341,34846.0
2021-05-21 15:30:00,266.04,266.04,265.65,265.74,39109.0,259.6438,259.6438,259.2632,259.3511,39109.0
2021-05-21 15:40:00,265.66,265.78,265.21,265.56,24263.0,259.273,259.3901,258.8338,259.1754,24263.0
2021-05-21 15:50:00,265.54,265.67,265.08,265.26,54757.0,259.1559,259.2827,258.7069,258.8826,54757.0
2021-05-24 09:30:00,266.96,268.04,266.87,267.95,48580.0,260.5417,261.5958,260.4539,261.5079,48580.0
2021-05-24 09:40:00,268.05,268.36,268.04,268.24,13951.0,261.6055,261.9081,261.5958,261.7909,13951.0
2021-05-24 09:50:00,268.31,268.47,268.27,268.47,15003.0,261.8593,262.0154,261.8202,262.0154,15003.0
2021-05-24 10:00:00,268.54,268.78,268.54,268.68,21936.0,262.0837,262.318,262.0837,262.2204,21936.0
2021-05-24 10:10:00,268.65,269.29,268.64,269.2,15424.0,262.1911,262.8157,262.1813,262.7279,15424.0
2021-05-24 10:20:00,269.26,269.41,269.2,269.36,7949.0,262.7864,262.9328,262.7279,262.884,7949.0
2021-05-24 10:30:00,269.36,269.55,269.25,269.55,6531.0,262.884,263.0695,262.7767,263.0695,6531.0
2021-05-24 10:40:00,269.59,269.6,269.32,269.32,8896.0,263.1085,263.1183,262.845,262.845,8896.0
2021-05-24 10:50:00,269.37,269.6,269.34,269.42,9697.0,262.8938,263.1183,262.8645,262.9426,9697.0
2021-05-24 11:00:00,269.5,269.5,269.35,269.47,9921.0,263.0207,263.0207,262.8743,262.9914,9921.0
2021-05-24 11:10:00,269.47,269.73,269.44,269.72,7759.0,262.9914,263.2451,262.9621,263.2354,7759.0
2021-05-24 11:20:00,269.72,269.74,269.52,269.61,4340.0,263.2354,263.2549,263.0402,263.128,4340.0
2021-05-24 11:30:00,269.64,269.76,269.59,269.63,9996.0,263.1573,263.2744,263.1085,263.1475,9996.0
2021-05-24 11:40:00,269.64,269.84,269.57,269.81,6645.0,263.1573,263.3525,263.089,263.3232,6645.0
2021-05-24 11:50:00,269.82,269.82,269.62,269.63,5932.0,263.333,263.333,263.1378,263.1475,5932.0
2021-05-24 12:00:00,269.69,269.9,269.68,269.76,5138.0,263.2061,263.411,263.1963,263.2744,5138.0
2021-05-24 12:10:00,269.7,269.71,269.5,269.56,10047.0,263.2158,263.2256,263.0207,263.0792,10047.0
2021-05-24 12:20:00,269.57,269.59,269.35,269.38,9159.0,263.089,263.1085,262.8743,262.9035,9159.0
2021-05-24 12:30:00,269.48,269.51,269.45,269.45,5318.0,263.0011,263.0304,262.9719,262.9719,5318.0
2021-05-24 12:40:00,269.47,269.47,269.28,269.47,6982.0,262.9914,262.9914,262.8059,262.9914,6982.0
2021-05-24 12:50:00,269.34,269.39,269.22,269.34,3602.0,262.8645,262.9133,262.7474,262.8645,3602.0
2021-05-24 13:00:00,269.35,269.46,269.31,269.32,2629.0,262.8743,262.9816,262.8352,262.845,2629.0
2021-05-24 13:10:00,269.36,269.55,269.35,269.54,4510.0,262.884,263.0695,262.8743,263.0597,4510.0
2021-05-24 13:20:00,269.55,269.69,269.52,269.69,15568.0,263.0695,263.2061,263.0402,263.2061,15568.0
2021-05-24 13:30:00,269.67,269.82,269.67,269.79,7811.0,263.1866,263.333,263.1866,263.3037,7811.0
2021-05-24 13:40:00,269.82,269.87,269.73,269.87,10906.0,263.333,263.3818,263.2451,263.3818,10906.0
2021-05-24 13:50:00,269.87,269.87,269.74,269.77,8437.0,263.3818,263.3818,263.2549,263.2842,8437.0
2021-05-24 14:00:00,269.72,269.93,269.72,269.93,5432.0,263.2354,263.4403,263.2354,263.4403,5432.0
2021-05-24 14:10:00,269.91,270.02,269.9,270.01,6313.0,263.4208,263.5282,263.411,263.5184,6313.0
2021-05-24 14:20:00,270.0,270.08,269.97,269.98,4351.0,263.5086,263.5867,263.4794,263.4891,4351.0
2021-05-24 14:30:00,269.99,270.24,269.98,270.18,8799.0,263.4989,263.7429,263.4891,263.6843,8799.0
2021-05-24 14:40:00,270.18,270.25,270.16,270.25,6212.0,263.6843,263.7526,263.6648,263.7526,6212.0
2021-05-24 14:50:00,270.22,270.24,270.12,270.13,13554.0,263.7233,263.7429,263.6257,263.6355,13554.0
2021-05-24 15:00:00,270.15,270.22,270.08,270.18,6988.0,263.655,263.7233,263.5867,263.6843,6988.0
2021-05-24 15:10:00,270.17,270.23,269.9,269.97,16912.0,263.6745,263.7331,263.411,263.4794,16912.0
2021-05-24 15:20:00,269.94,270.06,269.92,269.95,13036.0,263.4501,263.5672,263.4306,263.4598,13036.0
2021-05-24 15:30:00,269.92,269.98,269.79,269.98,10246.0,263.4306,263.4891,263.3037,263.4891,10246.0
2021-05-24 15:40:00,269.88,269.97,269.73,269.81,13886.0,263.3915,263.4794,263.2451,263.3232,13886.0
2021-05-24 15:50:00,269.71,269.75,269.31,269.42,15981.0,263.2256,263.2646,262.8352,262.9426,15981.0
2021-05-25 09:30:00,270.7,271.18,270.39,270.56,38239.0,264.1918,264.6603,263.8893,264.0552,38239.0
2021-05-25 09:40:00,270.51,270.72,270.11,270.19,15919.0,264.0064,264.2113,263.616,263.6941,15919.0
2021-05-25 09:50:00,270.17,270.21,269.73,269.77,12077.0,263.6745,263.7136,263.2451,263.2842,12077.0
2021-05-25 10:00:00,269.88,270.24,269.66,269.98,8529.0,263.3915,263.7429,263.1768,263.4891,8529.0
2021-05-25 10:10:00,269.96,270.18,269.91,269.99,15974.0,263.4696,263.6843,263.4208,263.4989,15974.0
2021-05-25 10:20:00,269.94,270.32,269.93,270.21,8721.0,263.4501,263.8209,263.4403,263.7136,8721.0
2021-05-25 10:30:00,270.29,270.31,269.72,269.92,5945.0,263.7917,263.8112,263.2354,263.4306,5945.0
2021-05-25 10:40:00,269.93,270.43,269.82,270.35,10636.0,263.4403,263.9283,263.333,263.8502,10636.0
2021-05-25 10:50:00,270.36,270.61,270.31,270.52,4630.0,263.86,264.104,263.8112,264.0161,4630.0
2021-05-25 11:00:00,270.51,270.57,269.97,270.1,51725.0,264.0064,264.0649,263.4794,263.6062,51725.0
2021-05-25 11:10:00,270.04,270.3,269.77,269.77,6154.0,263.5477,263.8014,263.2842,263.2842,6154.0
2021-05-25 11:20:00,269.85,270.09,269.62,269.69,18031.0,263.3622,263.5965,263.1378,263.2061,18031.0
2021-05-25 11:30:00,269.73,269.8,269.31,269.38,12412.0,263.2451,263.3134,262.8352,262.9035,12412.0
2021-05-25 11:40:00,269.5,269.8,269.35,269.68,3413.0,263.0207,263.3134,262.8743,263.1963,3413.0
2021-05-25 11:50:00,269.72,269.9,269.37,269.88,5579.0,263.2354,263.411,262.8938,263.3915,5579.0
2021-05-25 12:00:00,270.01,270.07,269.8,270.06,5399.0,263.5184,263.577,263.3134,263.5672,5399.0
2021-05-25 12:10:00,270.05,270.12,270.03,270.07,3645.0,263.5574,263.6257,263.5379,263.577,3645.0
2021-05-25 12:20:00,270.17,270.18,269.96,270.03,2586.0,263.6745,263.6843,263.4696,263.5379,2586.0
2021-05-25 12:30:00,270.09,270.27,270.01,270.01,7153.0,263.5965,263.7721,263.5184,263.5184,7153.0
2021-05-25 12:40:00,270.1,270.1,269.89,269.92,4009.0,263.6062,263.6062,263.4013,263.4306,4009.0
2021-05-25 12:50:00,269.96,270.07,269.88,269.95,4112.0,263.4696,263.577,263.3915,263.4598,4112.0
2021-05-25 13:00:00,269.88,269.89,269.45,269.66,10321.0,263.3915,263.4013,262.9719,263.1768,10321.0
2021-05-25 13:10:00,269.62,270.07,269.61,269.99,7478.0,263.1378,263.577,263.128,263.4989,7478.0
2021-05-25 13:20:00,270.0,270.17,270.0,270.09,4349.0,263.5086,263.6745,263.5086,263.5965,4349.0
2021-05-25 13:30:00,270.03,270.22,269.96,270.13,12687.0,263.5379,263.7233,263.4696,263.6355,12687.0
2021-05-25 13:40:00,269.93,270.06,269.85,270.05,10821.0,263.4403,263.5672,263.3622,263.5574,10821.0
2021-05-25 13:50:00,269.93,270.01,269.88,269.98,6321.0,263.4403,263.5184,263.3915,263.4891,6321.0
2021-05-25 14:00:00,269.8,269.84,269.58,269.7,12761.0,263.3134,263.3525,263.0987,263.2158,12761.0
2021-05-25 14:10:00,269.75,269.83,269.66,269.76,7658.0,263.2646,263.3427,263.1768,263.2744,7658.0
2021-05-25 14:20:00,269.71,269.83,269.65,269.75,7179.0,263.2256,263.3427,263.167,263.2646,7179.0
2021-05-25 14:30:00,269.66,269.92,269.66,269.89,14267.0,263.1768,263.4306,263.1768,263.4013,14267.0
2021-05-25 14:40:00,269.91,270.07,269.88,269.95,6333.0,263.4208,263.577,263.3915,263.4598,6333.0
2021-05-25 14:50:00,269.92,269.96,269.68,269.84,11755.0,263.4306,263.4696,263.1963,263.3525,11755.0
2021-05-25 15:00:00,269.81,269.86,269.45,269.45,15431.0,263.3232,263.372,262.9719,262.9719,15431.0
2021-05-25 15:10:00,269.42,269.62,269.42,269.62,6697.0,262.9426,263.1378,262.9426,263.1378,6697.0
2021-05-25 15:20:00,269.59,270.05,269.59,269.99,9701.0,263.1085,263.5574,263.1085,263.4989,9701.0
2021-05-25 15:30:00,270.0,270.0,269.62,269.96,9453.0,263.5086,263.5086,263.1378,263.4696,9453.0
2021-05-25 15:40:00,269.96,269.99,269.8,269.8,5774.0,263.4696,263.4989,263.3134,263.3134,5774.0
2021-05-25 15:50:00,269.67,270.02,269.5,269.99,14185.0,263.1866,263.5282,263.0207,263.4989,14185.0
2021-05-26 09:30:00,270.43,270.91,270.41,270.73,32173.0,263.9283,264.3968,263.9088,264.2211,32173.0
2021-05-26 09:40:00,270.92,271.0,270.46,270.5,17787.0,264.4065,264.4846,263.9576,263.9966,17787.0
2021-05-26 09:50:00,270.38,270.68,270.31,270.42,26183.0,263.8795,264.1723,263.8112,263.9185,26183.0
2021-05-26 10:00:00,270.41,270.41,270.09,270.4,6888.0,263.9088,263.9088,263.5965,263.899,6888.0
2021-05-26 10:10:00,270.47,270.52,270.2,270.5,11992.0,263.9673,264.0161,263.7038,263.9966,11992.0
2021-05-26 10:20:00,270.44,270.87,270.44,270.86,8937.0,263.9381,264.3577,263.9381,264.348,8937.0
2021-05-26 10:30:00,270.85,270.86,270.68,270.73,7759.0,264.3382,264.348,264.1723,264.2211,7759.0
2021-05-26 10:40:00,270.79,270.85,270.65,270.65,10869.0,264.2796,264.3382,264.143,264.143,10869.0
2021-05-26 10:50:00,270.68,270.89,270.64,270.84,5750.0,264.1723,264.3772,264.1332,264.3284,5750.0
2021-05-26 11:00:00,270.84,270.96,270.76,270.94,5138.0,264.3284,264.4456,264.2504,264.426,5138.0
2021-05-26 11:10:00,270.9,270.98,270.73,270.89,14028.0,264.387,264.4651,264.2211,264.3772,14028.0
2021-05-26 11:20:00,270.81,270.81,270.67,270.69,21775.0,264.2992,264.2992,264.1625,264.182,21775.0
2021-05-26 11:30:00,270.71,270.75,270.43,270.62,18229.0,264.2016,264.2406,263.9283,264.1137,18229.0
2021-05-26 11:40:00,270.6,270.83,270.56,270.79,6305.0,264.0942,264.3187,264.0552,264.2796,6305.0
2021-05-26 11:50:00,270.8,270.96,270.8,270.92,5333.0,264.2894,264.4456,264.2894,264.4065,5333.0
2021-05-26 12:00:00,270.94,271.07,270.92,270.99,5947.0,264.426,264.5529,264.4065,264.4748,5947.0
2021-05-26 12:10:00,271.05,271.14,270.98,271.0,3144.0,264.5334,264.6212,264.4651,264.4846,3144.0
2021-05-26 12:20:00,270.98,271.02,270.9,270.96,4652.0,264.4651,264.5041,264.387,264.4456,4652.0
2021-05-26 12:30:00,270.93,271.02,270.91,270.92,1377.0,264.4163,264.5041,264.3968,264.4065,1377.0
2021-05-26 12:40:00,270.81,270.98,270.8,270.96,6465.0,264.2992,264.4651,264.2894,264.4456,6465.0
2021-05-26 12:50:00,270.95,270.98,270.89,270.94,5443.0,264.4358,264.4651,264.3772,264.426,5443.0
2021-05-26 13:00:00,270.89,271.05,270.7,270.7,3161.0,264.3772,264.5334,264.1918,264.1918,3161.0
2021-05-26 13:10:00,270.77,270.79,270.66,270.68,12084.0,264.2601,264.2796,264.1528,264.1723,12084.0
2021-05-26 13:20:00,270.67,270.84,270.67,270.75,12618.0,264.1625,264.3284,264.1625,264.2406,12618.0
2021-05-26 13:30:00,270.76,270.78,270.59,270.64,4182.0,264.2504,264.2699,264.0844,264.1332,4182.0
2021-05-26 13:40:00,270.61,270.68,270.36,270.51,16105.0,264.104,264.1723,263.86,264.0064,16105.0
2021-05-26 13:50:00,270.49,270.49,270.24,270.44,5200.0,263.9869,263.9869,263.7429,263.9381,5200.0
2021-05-26 14:00:00,270.48,270.6,270.39,270.6,5575.0,263.9771,264.0942,263.8893,264.0942,5575.0
2021-05-26 14:10:00,270.66,270.78,270.63,270.78,35282.0,264.1528,264.2699,264.1235,264.2699,35282.0
2021-05-26 14:20:00,270.81,270.84,270.67,270.74,15321.0,264.2992,264.3284,264.1625,264.2308,15321.0
2021-05-26 14:30:00,270.76,270.76,270.59,270.67,8957.0,264.2504,264.2504,264.0844,264.1625,8957.0
2021-05-26 14:40:00,270.81,270.82,270.73,270.79,8283.0,264.2992,264.3089,264.2211,264.2796,8283.0
2021-05-26 14:50:00,270.8,270.81,270.64,270.76,10105.0,264.2894,264.2992,264.1332,264.2504,10105.0
2021-05-26 15:00:00,270.69,270.74,270.55,270.59,6550.0,264.182,264.2308,264.0454,264.0844,6550.0
2021-05-26 15:10:00,270.52,270.78,270.51,270.73,8885.0,264.0161,264.2699,264.0064,264.2211,8885.0
2021-05-26 15:20:00,270.8,270.87,270.6,270.73,41633.0,264.2894,264.3577,264.0942,264.2211,41633.0
2021-05-26 15:30:00,270.75,270.75,270.45,270.46,16900.0,264.2406,264.2406,263.9478,263.9576,16900.0
2021-05-26 15:40:00,270.39,270.56,270.39,270.51,10155.0,263.8893,264.0552,263.8893,264.0064,10155.0
2021-05-26 15:50:00,270.34,270.69,270.25,270.65,13314.0,263.8405,264.182,263.7526,264.143,13314.0
2021-05-27 09:30:00,270.87,270.98,270.03,270.36,35776.0,264.3577,264.4651,263.5379,263.86,35776.0
2021-05-27 09:40:00,270.54,270.54,269.89,270.02,19355.0,264.0357,264.0357,263.4013,263.5282,19355.0
2021-05-27 09:50:00,269.98,270.27,269.91,270.1,20662.0,263.4891,263.7721,263.4208,263.6062,20662.0
2021-05-27 10:00:00,270.01,270.55,269.93,270.55,13675.0,263.5184,264.0454,263.4403,264.0454,13675.0
2021-05-27 10:10:00,270.56,270.92,270.51,270.92,6096.0,264.0552,264.4065,264.0064,264.4065,6096.0
2021-05-27 10:20:00,270.89,270.95,270.8,270.95,11549.0,264.3772,264.4358,264.2894,264.4358,11549.0
2021-05-27 10:30:00,271.0,271.32,271.0,271.31,5527.0,264.4846,264.7969,264.4846,264.7871,5527.0
2021-05-27 10:40:00,271.32,271.37,271.25,271.32,5133.0,264.7969,264.8457,264.7286,264.7969,5133.0
2021-05-27 10:50:00,270.89,270.94,270.69,270.94,5030.0,264.3772,264.426,264.182,264.426,5030.0
2021-05-27 11:00:00,270.87,271.09,270.77,271.09,7868.0,264.3577,264.5724,264.2601,264.5724,7868.0
2021-05-27 11:10:00,271.04,271.19,271.0,271.19,12813.0,264.5236,264.67,264.4846,264.67,12813.0
2021-05-27 11:20:00,271.24,271.24,270.89,270.89,22957.0,264.7188,264.7188,264.3772,264.3772,22957.0
2021-05-27 11:30:00,270.72,270.95,270.72,270.9,4488.0,264.2113,264.4358,264.2113,264.387,4488.0
2021-05-27 11:40:00,270.95,271.17,270.95,271.11,6064.0,264.4358,264.6505,264.4358,264.5919,6064.0
2021-05-27 11:50:00,271.03,271.24,270.9,271.24,21725.0,264.5139,264.7188,264.387,264.7188,21725.0
2021-05-27 12:00:00,271.25,271.27,271.07,271.07,8459.0,264.7286,264.7481,264.5529,264.5529,8459.0
2021-05-27 12:10:00,271.13,271.28,271.13,271.26,12239.0,264.6115,264.7579,264.6115,264.7383,12239.0
2021-05-27 12:20:00,271.24,271.26,271.2,271.22,3279.0,264.7188,264.7383,264.6798,264.6993,3279.0
2021-05-27 12:30:00,271.23,271.25,271.13,271.18,5133.0,264.7091,264.7286,264.6115,264.6603,5133.0
2021-05-27 12:40:00,271.25,271.25,271.09,271.09,4932.0,264.7286,264.7286,264.5724,264.5724,4932.0
2021-05-27 12:50:00,271.17,271.23,271.12,271.23,3612.0,264.6505,264.7091,264.6017,264.7091,3612.0
2021-05-27 13:00:00,271.31,271.31,271.11,271.14,3862.0,264.7871,264.7871,264.5919,264.6212,3862.0
2021-05-27 13:10:00,271.12,271.29,271.11,271.25,2044.0,264.6017,264.7676,264.5919,264.7286,2044.0
2021-05-27 13:20:00,271.25,271.25,271.05,271.05,6405.0,264.7286,264.7286,264.5334,264.5334,6405.0
2021-05-27 13:30:00,271.04,271.13,270.81,270.91,9680.0,264.5236,264.6115,264.2992,264.3968,9680.0
2021-05-27 13:40:00,270.94,271.01,270.82,270.93,10118.0,264.426,264.4944,264.3089,264.4163,10118.0
2021-05-27 13:50:00,270.96,270.98,270.82,270.88,7528.0,264.4456,264.4651,264.3089,264.3675,7528.0
2021-05-27 14:00:00,270.88,270.91,270.57,270.57,10190.0,264.3675,264.3968,264.0649,264.0649,10190.0
2021-05-27 14:10:00,270.48,270.52,270.33,270.46,10998.0,263.9771,264.0161,263.8307,263.9576,10998.0
2021-05-27 14:20:00,270.42,270.55,270.35,270.43,5358.0,263.9185,264.0454,263.8502,263.9283,5358.0
2021-05-27 14:30:00,270.51,270.58,270.45,270.45,19404.0,264.0064,264.0747,263.9478,263.9478,19404.0
2021-05-27 14:40:00,270.51,270.53,270.33,270.42,81945.0,264.0064,264.0259,263.8307,263.9185,81945.0
2021-05-27 14:50:00,270.44,270.64,270.44,270.44,19474.0,263.9381,264.1332,263.9381,263.9381,19474.0
2021-05-27 15:00:00,270.48,270.48,270.15,270.22,11283.0,263.9771,263.9771,263.655,263.7233,11283.0
2021-05-27 15:10:00,270.19,270.39,270.19,270.36,10984.0,263.6941,263.8893,263.6941,263.86,10984.0
2021-05-27 15:20:00,270.24,270.32,270.19,270.29,6657.0,263.7429,263.8209,263.6941,263.7917,6657.0
2021-05-27 15:30:00,270.29,270.39,270.14,270.39,5876.0,263.7917,263.8893,263.6453,263.8893,5876.0
2021-05-27 15:40:00,270.42,270.47,270.26,270.26,11289.0,263.9185,263.9673,263.7624,263.7624,11289.0
2021-05-27 15:50:00,270.18,270.64,270.17,270.17,22971.0,263.6843,264.1332,263.6745,263.6745,22971.0
2021-05-28 09:30:00,271.42,271.81,271.06,271.66,32760.0,264.8945,265.2751,264.5431,265.1287,32760.0
2021-05-28 09:40:00,271.79,272.02,271.61,271.61,12547.0,265.2556,265.4801,265.0799,265.0799,12547.0
2021-05-28 09:50:00,271.62,271.83,271.44,271.8,8686.0,265.0897,265.2946,264.914,265.2654,8686.0
2021-05-28 10:00:00,271.87,271.87,271.44,271.68,6061.0,265.3337,265.3337,264.914,265.1482,6061.0
2021-05-28 10:10:00,271.72,271.86,271.7,271.7,10399.0,265.1873,265.3239,265.1678,265.1678,10399.0
2021-05-28 10:20:00,271.75,271.75,271.17,271.17,9485.0,265.2166,265.2166,264.6505,264.6505,9485.0
2021-05-28 10:30:00,271.31,271.71,271.31,271.64,226129.0,264.7871,265.1775,264.7871,265.1092,226129.0
2021-05-28 10:40:00,271.65,271.77,271.48,271.48,15282.0,265.119,265.2361,264.9531,264.9531,15282.0
2021-05-28 10:50:00,271.51,271.64,271.4,271.4,5023.0,264.9823,265.1092,264.875,264.875,5023.0
2021-05-28 11:00:00,271.62,271.62,271.43,271.58,21599.0,265.0897,265.0897,264.9043,265.0506,21599.0
2021-05-28 11:10:00,271.63,271.76,271.62,271.75,5597.0,265.0994,265.2263,265.0897,265.2166,5597.0
2021-05-28 11:20:00,271.74,271.76,271.61,271.61,3703.0,265.2068,265.2263,265.0799,265.0799,3703.0
2021-05-28 11:30:00,271.71,271.95,271.69,271.93,7911.0,265.1775,265.4118,265.158,265.3922,7911.0
2021-05-28 11:40:00,271.94,272.04,271.94,271.96,11736.0,265.402,265.4996,265.402,265.4215,11736.0
2021-05-28 11:50:00,271.94,272.1,271.92,272.1,14537.0,265.402,265.5581,265.3825,265.5581,14537.0
2021-05-28 12:00:00,272.08,272.25,272.08,272.25,15749.0,265.5386,265.7045,265.5386,265.7045,15749.0
2021-05-28 12:10:00,272.16,272.25,272.14,272.22,7464.0,265.6167,265.7045,265.5972,265.6753,7464.0
2021-05-28 12:20:00,272.08,272.16,272.08,272.16,6623.0,265.5386,265.6167,265.5386,265.6167,6623.0
2021-05-28 12:30:00,272.12,272.28,272.07,272.28,6211.0,265.5777,265.7338,265.5289,265.7338,6211.0
2021-05-28 12:40:00,272.24,272.28,272.11,272.11,7766.0,265.6948,265.7338,265.5679,265.5679,7766.0
2021-05-28 12:50:00,272.12,272.17,272.09,272.17,2530.0,265.5777,265.6265,265.5484,265.6265,2530.0
2021-05-28 13:00:00,272.21,272.27,272.15,272.17,3808.0,265.6655,265.7241,265.6069,265.6265,3808.0
2021-05-28 13:10:00,271.98,271.98,271.79,271.85,6449.0,265.441,265.441,265.2556,265.3142,6449.0
2021-05-28 13:20:00,271.84,271.87,271.58,271.6,16128.0,265.3044,265.3337,265.0506,265.0702,16128.0
2021-05-28 13:30:00,271.58,271.79,271.48,271.48,277095.0,265.0506,265.2556,264.9531,264.9531,277095.0
2021-05-28 13:40:00,271.49,271.54,271.35,271.41,3863.0,264.9628,265.0116,264.8262,264.8847,3863.0
2021-05-28 13:50:00,271.47,271.6,271.44,271.49,17587.0,264.9433,265.0702,264.914,264.9628,17587.0
2021-05-28 14:00:00,271.47,271.59,271.44,271.46,7401.0,264.9433,265.0604,264.914,264.9335,7401.0
2021-05-28 14:10:00,271.39,271.48,271.39,271.46,3283.0,264.8652,264.9531,264.8652,264.9335,3283.0
2021-05-28 14:20:00,271.44,271.71,271.43,271.71,10548.0,264.914,265.1775,264.9043,265.1775,10548.0
2021-05-28 14:30:00,271.67,271.67,271.58,271.64,6116.0,265.1385,265.1385,265.0506,265.1092,6116.0
2021-05-28 14:40:00,271.62,271.77,271.62,271.74,113182.0,265.0897,265.2361,265.0897,265.2068,113182.0
2021-05-28 14:50:00,271.79,271.79,271.66,271.71,10519.0,265.2556,265.2556,265.1287,265.1775,10519.0
2021-05-28 15:00:00,271.68,271.68,271.55,271.61,9271.0,265.1482,265.1482,265.0214,265.0799,9271.0
2021-05-28 15:10:00,271.5,271.51,271.37,271.5,18041.0,264.9726,264.9823,264.8457,264.9726,18041.0
2021-05-28 15:20:00,271.49,271.5,271.3,271.45,10829.0,264.9628,264.9726,264.7774,264.9238,10829.0
2021-05-28 15:30:00,271.39,271.56,271.34,271.47,6779.0,264.8652,265.0311,264.8164,264.9433,6779.0
2021-05-28 15:40:00,271.38,271.39,271.27,271.35,12771.0,264.8555,264.8652,264.7481,264.8262,12771.0
2021-05-28 15:50:00,271.31,271.31,270.67,270.86,20988.0,264.7871,264.7871,264.1625,264.348,20988.0
2021-06-01 09:30:00,272.08,272.35,271.68,271.9,60282.0,265.5386,265.8021,265.1482,265.363,60282.0
2021-06-01 09:40:00,271.97,272.19,271.38,271.41,17725.0,265.4313,265.646,264.8555,264.8847,17725.0
2021-06-01 09:50:00,271.41,271.44,270.86,271.24,18488.0,264.8847,264.914,264.348,264.7188,18488.0
2021-06-01 10:00:00,271.24,271.32,270.68,270.89,8889.0,264.7188,264.7969,264.1723,264.3772,8889.0
2021-06-01 10:10:00,270.78,270.82,269.59,269.85,21880.0,264.2699,264.3089,263.1085,263.3622,21880.0
2021-06-01 10:20:00,269.78,270.09,269.52,270.09,10541.0,263.2939,263.5965,263.0402,263.5965,10541.0
2021-06-01 10:30:00,270.12,270.29,270.02,270.02,10516.0,263.6257,263.7917,263.5282,263.5282,10516.0
2021-06-01 10:40:00,270.01,270.27,269.63,269.63,10589.0,263.5184,263.7721,263.1475,263.1475,10589.0
2021-06-01 10:50:00,269.69,269.72,269.12,269.44,16748.0,263.2061,263.2354,262.6498,262.9621,16748.0
2021-06-01 11:00:00,269.47,269.56,269.2,269.49,12720.0,262.9914,263.0792,262.7279,263.0109,12720.0
2021-06-01 11:10:00,269.59,269.76,269.53,269.75,8614.0,263.1085,263.2744,263.0499,263.2646,8614.0
2021-06-01 11:20:00,269.82,270.0,269.76,269.98,6173.0,263.333,263.5086,263.2744,263.4891,6173.0
2021-06-01 11:30:00,269.89,270.21,269.81,270.19,6565.0,263.4013,263.7136,263.3232,263.6941,6565.0
2021-06-01 11:40:00,270.13,270.19,269.86,270.0,11587.0,263.6355,263.6941,263.372,263.5086,11587.0
2021-06-01 11:50:00,269.96,270.15,269.91,270.13,29857.0,263.4696,263.655,263.4208,263.6355,29857.0
2021-06-01 12:00:00,270.12,270.14,269.8,269.89,12052.0,263.6257,263.6453,263.3134,263.4013,12052.0
2021-06-01 12:10:00,269.89,269.96,269.76,269.95,4650.0,263.4013,263.4696,263.2744,263.4598,4650.0
2021-06-01 12:20:00,269.99,270.21,269.91,270.16,16584.0,263.4989,263.7136,263.4208,263.6648,16584.0
2021-06-01 12:30:00,270.13,270.21,270.11,270.15,5757.0,263.6355,263.7136,263.616,263.655,5757.0
2021-06-01 12:40:00,270.13,270.42,270.13,270.32,6465.0,263.6355,263.9185,263.6355,263.8209,6465.0
2021-06-01 12:50:00,270.29,270.29,270.09,270.21,12968.0,263.7917,263.7917,263.5965,263.7136,12968.0
2021-06-01 13:00:00,270.23,270.23,269.81,269.98,10141.0,263.7331,263.7331,263.3232,263.4891,10141.0
2021-06-01 13:10:00,269.97,269.98,269.83,269.86,5172.0,263.4794,263.4891,263.3427,263.372,5172.0
2021-06-01 13:20:00,269.87,269.94,269.74,269.91,9034.0,263.3818,263.4501,263.2549,263.4208,9034.0
2021-06-01 13:30:00,269.95,270.03,269.93,270.03,12010.0,263.4598,263.5379,263.4403,263.5379,12010.0
2021-06-01 13:40:00,270.04,270.13,269.9,270.02,10067.0,263.5477,263.6355,263.411,263.5282,10067.0
2021-06-01 13:50:00,270.08,270.2,269.99,270.17,5239.0,263.5867,263.7038,263.4989,263.6745,5239.0
2021-06-01 14:00:00,270.14,270.22,270.11,270.15,7036.0,263.6453,263.7233,263.616,263.655,7036.0
2021-06-01 14:10:00,270.15,270.21,270.11,270.19,8119.0,263.655,263.7136,263.616,263.6941,8119.0
2021-06-01 14:20:00,270.19,270.38,270.19,270.32,10430.0,263.6941,263.8795,263.6941,263.8209,10430.0
2021-06-01 14:30:00,270.28,270.52,270.27,270.5,12450.0,263.7819,264.0161,263.7721,263.9966,12450.0
2021-06-01 14:40:00,270.5,270.63,270.45,270.59,11629.0,263.9966,264.1235,263.9478,264.0844,11629.0
2021-06-01 14:50:00,270.59,270.65,270.54,270.65,11466.0,264.0844,264.143,264.0357,264.143,11466.0
2021-06-01 15:00:00,270.6,270.63,270.4,270.49,14276.0,264.0942,264.1235,263.899,263.9869,14276.0
2021-06-01 15:10:00,270.47,270.49,270.35,270.42,19835.0,263.9673,263.9869,263.8502,263.9185,19835.0
2021-06-01 15:20:00,270.38,270.48,270.21,270.22,8025.0,263.8795,263.9771,263.7136,263.7233,8025.0
2021-06-01 15:30:00,270.21,270.22,269.92,269.95,13960.0,263.7136,263.7233,263.4306,263.4598,13960.0
2021-06-01 15:40:00,269.98,270.18,269.89,270.17,10929.0,263.4891,263.6843,263.4013,263.6745,10929.0
2021-06-01 15:50:00,270.05,270.06,269.76,269.82,15076.0,263.5574,263.5672,263.2744,263.333,15076.0
2021-06-02 09:30:00,270.35,270.63,269.98,270.39,52291.0,263.8502,264.1235,263.4891,263.8893,52291.0
2021-06-02 09:40:00,270.38,271.0,270.38,270.88,29906.0,263.8795,264.4846,263.8795,264.3675,29906.0
2021-06-02 09:50:00,270.9,271.02,270.6,270.6,12339.0,264.387,264.5041,264.0942,264.0942,12339.0
2021-06-02 10:00:00,270.52,270.74,270.29,270.66,21441.0,264.0161,264.2308,263.7917,264.1528,21441.0
2021-06-02 10:10:00,270.71,270.73,270.3,270.71,31628.0,264.2016,264.2211,263.8014,264.2016,31628.0
2021-06-02 10:20:00,270.71,270.99,270.58,270.85,12345.0,264.2016,264.4748,264.0747,264.3382,12345.0
2021-06-02 10:30:00,270.92,271.01,270.65,270.83,25647.0,264.4065,264.4944,264.143,264.3187,25647.0
2021-06-02 10:40:00,270.86,271.1,270.81,270.95,9041.0,264.348,264.5822,264.2992,264.4358,9041.0
2021-06-02 10:50:00,270.93,270.96,270.5,270.7,14888.0,264.4163,264.4456,263.9966,264.1918,14888.0
2021-06-02 11:00:00,270.69,270.86,270.58,270.74,20647.0,264.182,264.348,264.0747,264.2308,20647.0
2021-06-02 11:10:00,270.68,270.99,270.65,270.85,16177.0,264.1723,264.4748,264.143,264.3382,16177.0
2021-06-02 11:20:00,270.84,271.0,270.7,270.99,11119.0,264.3284,264.4846,264.1918,264.4748,11119.0
2021-06-02 11:30:00,271.0,271.02,270.84,270.94,11884.0,264.4846,264.5041,264.3284,264.426,11884.0
2021-06-02 11:40:00,270.97,271.02,270.9,270.95,60233.0,264.4553,264.5041,264.387,264.4358,60233.0
2021-06-02 11:50:00,270.97,271.05,270.8,270.85,14897.0,264.4553,264.5334,264.2894,264.3382,14897.0
2021-06-02 12:00:00,270.9,270.9,270.7,270.87,9561.0,264.387,264.387,264.1918,264.3577,9561.0
2021-06-02 12:10:00,270.83,270.83,270.57,270.57,4592.0,264.3187,264.3187,264.0649,264.0649,4592.0
2021-06-02 12:20:00,270.53,270.57,270.17,270.28,41800.0,264.0259,264.0649,263.6745,263.7819,41800.0
2021-06-02 12:30:00,270.24,270.36,270.19,270.28,19251.0,263.7429,263.86,263.6941,263.7819,19251.0
2021-06-02 12:40:00,270.3,270.45,270.29,270.41,5797.0,263.8014,263.9478,263.7917,263.9088,5797.0
2021-06-02 12:50:00,270.47,270.49,270.37,270.38,9321.0,263.9673,263.9869,263.8697,263.8795,9321.0
2021-06-02 13:00:00,270.39,270.48,270.33,270.39,9999.0,263.8893,263.9771,263.8307,263.8893,9999.0
2021-06-02 13:10:00,270.38,270.47,270.18,270.19,12046.0,263.8795,263.9673,263.6843,263.6941,12046.0
2021-06-02 13:20:00,270.19,270.2,269.58,269.76,11668.0,263.6941,263.7038,263.0987,263.2744,11668.0
2021-06-02 13:30:00,269.72,269.95,269.7,269.83,26455.0,263.2354,263.4598,263.2158,263.3427,26455.0
2021-06-02 13:40:00,269.82,269.87,269.46,269.47,8848.0,263.333,263.3818,262.9816,262.9914,8848.0
2021-06-02 13:50:00,269.51,269.73,269.51,269.63,15368.0,263.0304,263.2451,263.0304,263.1475,15368.0
2021-06-02 14:00:00,269.76,269.82,269.57,269.57,17892.0,263.2744,263.333,263.089,263.089,17892.0
2021-06-02 14:10:00,269.59,269.61,269.22,269.5,12651.0,263.1085,263.128,262.7474,263.0207,12651.0
2021-06-02 14:20:00,269.55,269.69,269.51,269.64,11216.0,263.0695,263.2061,263.0304,263.1573,11216.0
2021-06-02 14:30:00,269.63,269.72,269.5,269.65,13116.0,263.1475,263.2354,263.0207,263.167,13116.0
2021-06-02 14:40:00,269.65,269.77,269.6,269.77,15974.0,263.167,263.2842,263.1183,263.2842,15974.0
2021-06-02 14:50:00,269.71,269.83,269.6,269.78,24434.0,263.2256,263.3427,263.1183,263.2939,24434.0
2021-06-02 15:00:00,269.8,269.82,269.6,269.72,18023.0,263.3134,263.333,263.1183,263.2354,18023.0
2021-06-02 15:10:00,269.75,269.87,269.75,269.75,17363.0,263.2646,263.3818,263.2646,263.2646,17363.0
2021-06-02 15:20:00,269.75,269.81,269.68,269.71,49394.0,263.2646,263.3232,263.1963,263.2256,49394.0
2021-06-02 15:30:00,269.71,269.86,269.59,269.72,37294.0,263.2256,263.372,263.1085,263.2354,37294.0
2021-06-02 15:40:00,269.72,270.01,269.7,269.98,46428.0,263.2354,263.5184,263.2158,263.4891,46428.0
2021-06-02 15:50:00,270.02,270.25,269.9,270.24,35303.0,263.5282,263.7526,263.411,263.7429,35303.0
2021-06-03 09:30:00,268.21,268.48,267.39,267.45,47651.0,261.7617,262.0252,260.9614,261.0199,47651.0
2021-06-03 09:40:00,267.47,267.49,266.4,266.46,15797.0,261.0395,261.059,259.9952,260.0537,15797.0
2021-06-03 09:50:00,266.42,267.21,266.35,267.07,23023.0,260.0147,260.7857,259.9464,260.6491,23023.0
2021-06-03 10:00:00,267.0,267.79,266.98,267.61,10788.0,260.5808,261.3518,260.5612,261.1761,10788.0
2021-06-03 10:10:00,267.79,267.91,267.29,267.58,9955.0,261.3518,261.4689,260.8638,261.1468,9955.0
2021-06-03 10:20:00,267.61,267.84,267.44,267.44,10890.0,261.1761,261.4006,261.0102,261.0102,10890.0
2021-06-03 10:30:00,267.26,267.61,266.98,267.0,8799.0,260.8345,261.1761,260.5612,260.5808,8799.0
2021-06-03 10:40:00,266.97,267.73,266.81,267.73,16575.0,260.5515,261.2932,260.3953,261.2932,16575.0
2021-06-03 10:50:00,267.71,268.45,267.71,268.45,10817.0,261.2737,261.9959,261.2737,261.9959,10817.0
2021-06-03 11:00:00,268.62,269.09,268.52,268.9,9438.0,262.1618,262.6205,262.0642,262.4351,9438.0
2021-06-03 11:10:00,268.86,268.86,268.39,268.4,14807.0,262.396,262.396,261.9373,261.9471,14807.0
2021-06-03 11:20:00,268.39,268.56,268.26,268.46,11617.0,261.9373,262.1033,261.8105,262.0057,11617.0
2021-06-03 11:30:00,268.38,268.39,268.05,268.1,3993.0,261.9276,261.9373,261.6055,261.6543,3993.0
2021-06-03 11:40:00,268.11,268.18,267.79,267.84,9903.0,261.6641,261.7324,261.3518,261.4006,9903.0
2021-06-03 11:50:00,267.83,268.01,267.79,268.0,7060.0,261.3908,261.5665,261.3518,261.5567,7060.0
2021-06-03 12:00:00,268.08,268.21,268.06,268.15,13533.0,261.6348,261.7617,261.6153,261.7031,13533.0
2021-06-03 12:10:00,268.23,268.25,267.97,268.04,5347.0,261.7812,261.8007,261.5274,261.5958,5347.0
2021-06-03 12:20:00,267.87,268.17,267.82,268.17,2768.0,261.4298,261.7226,261.381,261.7226,2768.0
2021-06-03 12:30:00,268.11,268.17,267.97,268.17,3085.0,261.6641,261.7226,261.5274,261.7226,3085.0
2021-06-03 12:40:00,268.34,268.48,268.29,268.34,3456.0,261.8885,262.0252,261.8397,261.8885,3456.0
2021-06-03 12:50:00,268.35,268.5,268.15,268.5,11606.0,261.8983,262.0447,261.7031,262.0447,11606.0
2021-06-03 13:00:00,268.43,268.43,267.95,268.31,8745.0,261.9764,261.9764,261.5079,261.8593,8745.0
2021-06-03 13:10:00,268.38,268.55,268.22,268.38,10695.0,261.9276,262.0935,261.7714,261.9276,10695.0
2021-06-03 13:20:00,268.48,268.66,268.43,268.66,17627.0,262.0252,262.2009,261.9764,262.2009,17627.0
2021-06-03 13:30:00,268.59,268.69,268.52,268.55,17839.0,262.1325,262.2301,262.0642,262.0935,17839.0
2021-06-03 13:40:00,268.54,268.65,268.18,268.19,8845.0,262.0837,262.1911,261.7324,261.7422,8845.0
2021-06-03 13:50:00,268.22,268.48,268.22,268.27,8945.0,261.7714,262.0252,261.7714,261.8202,8945.0
2021-06-03 14:00:00,268.32,268.46,268.15,268.34,18307.0,261.869,262.0057,261.7031,261.8885,18307.0
2021-06-03 14:10:00,268.37,268.37,267.92,268.0,13708.0,261.9178,261.9178,261.4786,261.5567,13708.0
2021-06-03 14:20:00,267.98,268.06,267.88,267.9,16869.0,261.5372,261.6153,261.4396,261.4591,16869.0
2021-06-03 14:30:00,267.94,268.05,267.81,267.81,8012.0,261.4982,261.6055,261.3713,261.3713,8012.0
2021-06-03 14:40:00,267.8,267.94,267.75,267.93,9557.0,261.3615,261.4982,261.3127,261.4884,9557.0
2021-06-03 14:50:00,267.93,267.96,267.64,267.65,19788.0,261.4884,261.5177,261.2054,261.2151,19788.0
2021-06-03 15:00:00,267.69,267.96,267.67,267.81,17401.0,261.2542,261.5177,261.2347,261.3713,17401.0
2021-06-03 15:10:00,267.84,268.0,267.72,267.74,19501.0,261.4006,261.5567,261.2835,261.303,19501.0
2021-06-03 15:20:00,267.61,267.88,267.59,267.84,13955.0,261.1761,261.4396,261.1566,261.4006,13955.0
2021-06-03 15:30:00,267.94,267.97,267.82,267.95,14139.0,261.4982,261.5274,261.381,261.5079,14139.0
2021-06-03 15:40:00,267.96,267.98,267.43,267.5,11625.0,261.5177,261.5372,261.0004,261.0687,11625.0
2021-06-03 15:50:00,267.55,267.67,267.46,267.57,25400.0,261.1175,261.2347,261.0297,261.1371,25400.0
2021-06-04 09:30:00,269.2,269.97,269.07,269.93,37794.0,262.7279,263.4794,262.601,263.4403,37794.0
2021-06-04 09:40:00,270.0,270.29,269.88,270.16,30058.0,263.5086,263.7917,263.3915,263.6648,30058.0
2021-06-04 09:50:00,270.27,270.32,270.1,270.27,21154.0,263.7721,263.8209,263.6062,263.7721,21154.0
2021-06-04 10:00:00,270.36,270.91,270.32,270.6,7496.0,263.86,264.3968,263.8209,264.0942,7496.0
2021-06-04 10:10:00,270.69,270.81,270.5,270.5,18184.0,264.182,264.2992,263.9966,263.9966,18184.0
2021-06-04 10:20:00,270.53,270.61,270.42,270.43,9433.0,264.0259,264.104,263.9185,263.9283,9433.0
2021-06-04 10:30:00,270.55,270.66,270.37,270.62,14242.0,264.0454,264.1528,263.8697,264.1137,14242.0
2021-06-04 10:40:00,270.6,270.91,270.57,270.86,14366.0,264.0942,264.3968,264.0649,264.348,14366.0
2021-06-04 10:50:00,270.85,270.85,270.61,270.69,5000.0,264.3382,264.3382,264.104,264.182,5000.0
2021-06-04 11:00:00,270.69,270.9,270.6,270.86,8118.0,264.182,264.387,264.0942,264.348,8118.0
2021-06-04 11:10:00,270.9,271.01,270.8,271.0,8246.0,264.387,264.4944,264.2894,264.4846,8246.0
2021-06-04 11:20:00,271.12,271.24,271.05,271.13,8789.0,264.6017,264.7188,264.5334,264.6115,8789.0
2021-06-04 11:30:00,271.13,271.14,271.04,271.14,3798.0,264.6115,264.6212,264.5236,264.6212,3798.0
2021-06-04 11:40:00,271.12,271.2,271.06,271.07,9940.0,264.6017,264.6798,264.5431,264.5529,9940.0
2021-06-04 11:50:00,271.09,271.12,271.0,271.05,6752.0,264.5724,264.6017,264.4846,264.5334,6752.0
2021-06-04 12:00:00,271.06,271.06,270.96,271.03,5755.0,264.5431,264.5431,264.4456,264.5139,5755.0
2021-06-04 12:10:00,271.08,271.16,271.02,271.05,5289.0,264.5627,264.6407,264.5041,264.5334,5289.0
2021-06-04 12:20:00,271.07,271.15,271.06,271.09,13242.0,264.5529,264.631,264.5431,264.5724,13242.0
2021-06-04 12:30:00,271.13,271.24,271.13,271.24,10891.0,264.6115,264.7188,264.6115,264.7188,10891.0
2021-06-04 12:40:00,271.21,271.23,271.02,271.08,11171.0,264.6895,264.7091,264.5041,264.5627,11171.0
2021-06-04 12:50:00,271.11,271.14,271.0,271.0,1873.0,264.5919,264.6212,264.4846,264.4846,1873.0
2021-06-04 13:00:00,271.05,271.1,271.0,271.08,6446.0,264.5334,264.5822,264.4846,264.5627,6446.0
2021-06-04 13:10:00,271.08,271.15,271.04,271.15,3714.0,264.5627,264.631,264.5236,264.631,3714.0
2021-06-04 13:20:00,271.05,271.08,270.96,271.02,18066.0,264.5334,264.5627,264.4456,264.5041,18066.0
2021-06-04 13:30:00,271.01,271.19,271.01,271.05,10895.0,264.4944,264.67,264.4944,264.5334,10895.0
2021-06-04 13:40:00,271.14,271.25,271.13,271.2,7999.0,264.6212,264.7286,264.6115,264.6798,7999.0
2021-06-04 13:50:00,271.22,271.31,271.17,271.31,7344.0,264.6993,264.7871,264.6505,264.7871,7344.0
2021-06-04 14:00:00,271.27,271.41,271.23,271.32,5370.0,264.7481,264.8847,264.7091,264.7969,5370.0
2021-06-04 14:10:00,271.36,271.39,271.22,271.34,9830.0,264.8359,264.8652,264.6993,264.8164,9830.0
2021-06-04 14:20:00,271.36,271.38,271.28,271.32,16524.0,264.8359,264.8555,264.7579,264.7969,16524.0
2021-06-04 14:30:00,271.36,271.47,271.36,271.45,7115.0,264.8359,264.9433,264.8359,264.9238,7115.0
2021-06-04 14:40:00,271.45,271.53,271.41,271.53,28847.0,264.9238,265.0019,264.8847,265.0019,28847.0
2021-06-04 14:50:00,271.5,271.53,271.4,271.4,3976.0,264.9726,265.0019,264.875,264.875,3976.0
2021-06-04 15:00:00,271.41,271.46,271.34,271.35,11816.0,264.8847,264.9335,264.8164,264.8262,11816.0
2021-06-04 15:10:00,271.36,271.42,271.29,271.37,11298.0,264.8359,264.8945,264.7676,264.8457,11298.0
2021-06-04 15:20:00,271.4,271.4,271.3,271.36,13364.0,264.875,264.875,264.7774,264.8359,13364.0
2021-06-04 15:30:00,271.35,271.42,271.27,271.32,9168.0,264.8262,264.8945,264.7481,264.7969,9168.0
2021-06-04 15:40:00,271.3,271.5,271.22,271.45,14189.0,264.7774,264.9726,264.6993,264.9238,14189.0
2021-06-04 15:50:00,271.52,271.63,271.34,271.4,16129.0,264.9921,265.0994,264.8164,264.875,16129.0
2021-06-07 09:30:00,271.19,271.62,271.06,271.24,42453.0,264.67,265.0897,264.5431,264.7188,42453.0
2021-06-07 09:40:00,271.03,271.42,270.96,271.35,18232.0,264.5139,264.8945,264.4456,264.8262,18232.0
2021-06-07 09:50:00,271.35,271.42,270.93,271.33,10474.0,264.8262,264.8945,264.4163,264.8067,10474.0
2021-06-07 10:00:00,271.26,271.35,271.0,271.15,6946.0,264.7383,264.8262,264.4846,264.631,6946.0
2021-06-07 10:10:00,271.18,271.22,270.75,270.75,14273.0,264.6603,264.6993,264.2406,264.2406,14273.0
2021-06-07 10:20:00,270.82,271.2,270.82,271.15,5464.0,264.3089,264.6798,264.3089,264.631,5464.0
2021-06-07 10:30:00,271.16,271.27,271.0,271.15,7998.0,264.6407,264.7481,264.4846,264.631,7998.0
2021-06-07 10:40:00,271.14,271.22,271.01,271.21,8589.0,264.6212,264.6993,264.4944,264.6895,8589.0
2021-06-07 10:50:00,271.25,271.46,271.16,271.46,51625.0,264.7286,264.9335,264.6407,264.9335,51625.0
2021-06-07 11:00:00,271.47,271.48,271.24,271.32,24138.0,264.9433,264.9531,264.7188,264.7969,24138.0
2021-06-07 11:10:00,271.36,271.46,271.25,271.35,23172.0,264.8359,264.9335,264.7286,264.8262,23172.0
2021-06-07 11:20:00,271.31,271.38,270.98,271.02,24849.0,264.7871,264.8555,264.4651,264.5041,24849.0
2021-06-07 11:30:00,271.0,271.06,270.85,270.98,64992.0,264.4846,264.5431,264.3382,264.4651,64992.0
2021-06-07 11:40:00,270.98,271.04,270.83,270.96,22539.0,264.4651,264.5236,264.3187,264.4456,22539.0
2021-06-07 11:50:00,270.98,271.12,270.98,271.09,32451.0,264.4651,264.6017,264.4651,264.5724,32451.0
2021-06-07 12:00:00,271.07,271.31,271.07,271.31,12373.0,264.5529,264.7871,264.5529,264.7871,12373.0
2021-06-07 12:10:00,271.31,271.39,271.24,271.25,15354.0,264.7871,264.8652,264.7188,264.7286,15354.0
2021-06-07 12:20:00,271.25,271.31,271.07,271.18,6139.0,264.7286,264.7871,264.5529,264.6603,6139.0
2021-06-07 12:30:00,271.21,271.21,271.06,271.19,7592.0,264.6895,264.6895,264.5431,264.67,7592.0
2021-06-07 12:40:00,271.19,271.31,271.18,271.21,2344.0,264.67,264.7871,264.6603,264.6895,2344.0
2021-06-07 12:50:00,271.25,271.26,271.16,271.18,9968.0,264.7286,264.7383,264.6407,264.6603,9968.0
2021-06-07 13:00:00,271.18,271.26,271.02,271.02,8948.0,264.6603,264.7383,264.5041,264.5041,8948.0
2021-06-07 13:10:00,271.04,271.04,270.82,270.95,10250.0,264.5236,264.5236,264.3089,264.4358,10250.0
2021-06-07 13:20:00,270.96,270.99,270.79,270.83,8496.0,264.4456,264.4748,264.2796,264.3187,8496.0
2021-06-07 13:30:00,270.84,270.92,270.8,270.92,13652.0,264.3284,264.4065,264.2894,264.4065,13652.0
2021-06-07 13:40:00,270.89,270.93,270.7,270.87,13733.0,264.3772,264.4163,264.1918,264.3577,13733.0
2021-06-07 13:50:00,270.88,270.92,270.75,270.75,11112.0,264.3675,264.4065,264.2406,264.2406,11112.0
2021-06-07 14:00:00,270.78,271.01,270.77,270.99,9148.0,264.2699,264.4944,264.2601,264.4748,9148.0
2021-06-07 14:10:00,271.02,271.1,270.99,271.07,4451.0,264.5041,264.5822,264.4748,264.5529,4451.0
2021-06-07 14:20:00,271.05,271.17,271.04,271.14,3203.0,264.5334,264.6505,264.5236,264.6212,3203.0
2021-06-07 14:30:00,271.14,271.24,271.11,271.19,15595.0,264.6212,264.7188,264.5919,264.67,15595.0
2021-06-07 14:40:00,271.18,271.22,271.08,271.08,3679.0,264.6603,264.6993,264.5627,264.5627,3679.0
2021-06-07 14:50:00,271.16,271.61,271.16,271.5,8257.0,264.6407,265.0799,264.6407,264.9726,8257.0
2021-06-07 15:00:00,271.45,271.66,271.45,271.65,7979.0,264.9238,265.1287,264.9238,265.119,7979.0
2021-06-07 15:10:00,271.63,271.82,271.61,271.8,11750.0,265.0994,265.2849,265.0799,265.2654,11750.0
2021-06-07 15:20:00,271.8,271.95,271.78,271.85,6682.0,265.2654,265.4118,265.2458,265.3142,6682.0
2021-06-07 15:30:00,271.88,271.89,271.6,271.6,10760.0,265.3434,265.3532,265.0702,265.0702,10760.0
2021-06-07 15:40:00,271.59,271.7,271.57,271.63,16266.0,265.0604,265.1678,265.0409,265.0994,16266.0
2021-06-07 15:50:00,271.72,272.0,271.71,271.96,8303.0,265.1873,265.4606,265.1775,265.4215,8303.0
2021-06-08 09:30:00,273.37,273.77,272.99,273.77,33520.0,266.7976,267.188,266.4267,267.188,33520.0
2021-06-08 09:40:00,273.84,273.93,273.44,273.5,21157.0,267.2563,267.3441,266.8659,266.9245,21157.0
2021-06-08 09:50:00,273.54,273.54,272.71,272.75,11830.0,266.9635,266.9635,266.1535,266.1925,11830.0
2021-06-08 10:00:00,272.71,273.06,272.5,273.06,10322.0,266.1535,266.4951,265.9485,266.4951,10322.0
2021-06-08 10:10:00,272.98,273.12,272.85,272.92,5282.0,266.417,266.5536,266.2901,266.3584,5282.0
2021-06-08 10:20:00,272.98,273.02,272.63,272.7,6060.0,266.417,266.456,266.0754,266.1437,6060.0
2021-06-08 10:30:00,272.63,272.69,272.32,272.32,6126.0,266.0754,266.134,265.7729,265.7729,6126.0
2021-06-08 10:40:00,272.37,272.68,272.37,272.62,6717.0,265.8217,266.1242,265.8217,266.0656,6717.0
2021-06-08 10:50:00,272.6,272.72,272.05,272.05,6451.0,266.0461,266.1632,265.5093,265.5093,6451.0
2021-06-08 11:00:00,272.39,272.45,272.0,272.39,6252.0,265.8412,265.8997,265.4606,265.8412,6252.0
2021-06-08 11:10:00,272.35,272.41,271.51,271.51,55345.0,265.8021,265.8607,264.9823,264.9823,55345.0
2021-06-08 11:20:00,271.39,271.46,270.99,271.44,10266.0,264.8652,264.9335,264.4748,264.914,10266.0
2021-06-08 11:30:00,271.52,271.64,271.35,271.5,5170.0,264.9921,265.1092,264.8262,264.9726,5170.0
2021-06-08 11:40:00,271.35,271.98,271.35,271.89,12649.0,264.8262,265.441,264.8262,265.3532,12649.0
2021-06-08 11:50:00,271.79,271.93,271.67,271.89,7374.0,265.2556,265.3922,265.1385,265.3532,7374.0
2021-06-08 12:00:00,271.86,272.08,271.8,272.05,9653.0,265.3239,265.5386,265.2654,265.5093,9653.0
2021-06-08 12:10:00,272.05,272.22,271.89,272.21,2797.0,265.5093,265.6753,265.3532,265.6655,2797.0
2021-06-08 12:20:00,272.21,272.21,271.93,272.13,5684.0,265.6655,265.6655,265.3922,265.5874,5684.0
2021-06-08 12:30:00,272.22,272.3,272.21,272.28,1770.0,265.6753,265.7533,265.6655,265.7338,1770.0
2021-06-08 12:40:00,272.28,272.33,272.21,272.3,3692.0,265.7338,265.7826,265.6655,265.7533,3692.0
2021-06-08 12:50:00,272.36,272.54,272.36,272.5,1728.0,265.8119,265.9876,265.8119,265.9485,1728.0
2021-06-08 13:00:00,272.48,272.49,272.38,272.47,3532.0,265.929,265.9388,265.8314,265.9193,3532.0
2021-06-08 13:10:00,272.39,272.42,272.17,272.18,8050.0,265.8412,265.8705,265.6265,265.6362,8050.0
2021-06-08 13:20:00,272.18,272.23,272.12,272.16,5958.0,265.6362,265.685,265.5777,265.6167,5958.0
2021-06-08 13:30:00,272.13,272.26,272.1,272.25,4334.0,265.5874,265.7143,265.5581,265.7045,4334.0
2021-06-08 13:40:00,272.17,272.43,272.17,272.34,9745.0,265.6265,265.8802,265.6265,265.7924,9745.0
2021-06-08 13:50:00,272.3,272.41,272.1,272.13,21096.0,265.7533,265.8607,265.5581,265.5874,21096.0
2021-06-08 14:00:00,272.13,272.3,272.03,272.27,20493.0,265.5874,265.7533,265.4898,265.7241,20493.0
2021-06-08 14:10:00,272.27,272.31,272.16,272.31,3216.0,265.7241,265.7631,265.6167,265.7631,3216.0
2021-06-08 14:20:00,272.24,272.35,272.16,272.35,4714.0,265.6948,265.8021,265.6167,265.8021,4714.0
2021-06-08 14:30:00,272.41,272.45,272.32,272.37,5021.0,265.8607,265.8997,265.7729,265.8217,5021.0
2021-06-08 14:40:00,272.38,272.5,272.33,272.5,6503.0,265.8314,265.9485,265.7826,265.9485,6503.0
2021-06-08 14:50:00,272.53,272.72,272.47,272.67,12632.0,265.9778,266.1632,265.9193,266.1144,12632.0
2021-06-08 15:00:00,272.69,272.78,272.62,272.73,4071.0,266.134,266.2218,266.0656,266.173,4071.0
2021-06-08 15:10:00,272.74,272.79,272.63,272.73,11196.0,266.1828,266.2316,266.0754,266.173,11196.0
2021-06-08 15:20:00,272.73,272.79,272.5,272.56,12497.0,266.173,266.2316,265.9485,266.0071,12497.0
2021-06-08 15:30:00,272.6,272.64,272.5,272.54,10748.0,266.0461,266.0852,265.9485,265.9876,10748.0
2021-06-08 15:40:00,272.43,272.5,272.3,272.31,4310.0,265.8802,265.9485,265.7533,265.7631,4310.0
2021-06-08 15:50:00,272.48,272.57,272.22,272.28,17108.0,265.929,266.0168,265.6753,265.7338,17108.0
2021-06-09 09:30:00,273.17,273.59,273.16,273.29,28936.0,266.6024,267.0123,266.5927,266.7195,28936.0
2021-06-09 09:40:00,273.22,273.74,273.11,273.25,17245.0,266.6512,267.1587,266.5439,266.6805,17245.0
2021-06-09 09:50:00,272.97,273.29,272.78,273.23,8119.0,266.4072,266.7195,266.2218,266.661,8119.0
2021-06-09 10:00:00,273.32,273.4,272.73,272.75,9660.0,266.7488,266.8269,266.173,266.1925,9660.0
2021-06-09 10:10:00,272.81,272.81,272.5,272.69,2471.0,266.2511,266.2511,265.9485,266.134,2471.0
2021-06-09 10:20:00,272.66,272.9,272.65,272.89,3603.0,266.1047,266.3389,266.0949,266.3292,3603.0
2021-06-09 10:30:00,272.92,273.02,272.76,272.84,8590.0,266.3584,266.456,266.2023,266.2804,8590.0
2021-06-09 10:40:00,272.99,273.14,272.65,272.75,5656.0,266.4267,266.5731,266.0949,266.1925,5656.0
2021-06-09 10:50:00,272.78,272.92,272.67,272.78,7477.0,266.2218,266.3584,266.1144,266.2218,7477.0
2021-06-09 11:00:00,272.76,273.03,272.75,272.91,10571.0,266.2023,266.4658,266.1925,266.3487,10571.0
2021-06-09 11:10:00,272.81,272.99,272.78,272.91,25358.0,266.2511,266.4267,266.2218,266.3487,25358.0
2021-06-09 11:20:00,272.95,273.0,272.86,273.0,15450.0,266.3877,266.4365,266.2999,266.4365,15450.0
2021-06-09 11:30:00,272.84,272.93,272.79,272.84,9965.0,266.2804,266.3682,266.2316,266.2804,9965.0
2021-06-09 11:40:00,272.81,272.92,272.75,272.81,9223.0,266.2511,266.3584,266.1925,266.2511,9223.0
2021-06-09 11:50:00,272.84,272.84,272.38,272.56,14360.0,266.2804,266.2804,265.8314,266.0071,14360.0
2021-06-09 12:00:00,272.53,272.73,272.52,272.73,18438.0,265.9778,266.173,265.968,266.173,18438.0
2021-06-09 12:10:00,272.74,272.84,272.73,272.8,4221.0,266.1828,266.2804,266.173,266.2413,4221.0
2021-06-09 12:20:00,272.85,273.02,272.84,273.01,4126.0,266.2901,266.456,266.2804,266.4463,4126.0
2021-06-09 12:30:00,272.98,273.13,272.98,273.12,2787.0,266.417,266.5634,266.417,266.5536,2787.0
2021-06-09 12:40:00,273.15,273.17,273.07,273.12,2704.0,266.5829,266.6024,266.5048,266.5536,2704.0
2021-06-09 12:50:00,273.19,273.26,273.17,273.2,7412.0,266.6219,266.6903,266.6024,266.6317,7412.0
2021-06-09 13:00:00,273.27,273.37,273.25,273.25,5214.0,266.7,266.7976,266.6805,266.6805,5214.0
2021-06-09 13:10:00,273.27,273.28,273.13,273.24,6796.0,266.7,266.7098,266.5634,266.6707,6796.0
2021-06-09 13:20:00,273.24,273.31,273.21,273.25,7409.0,266.6707,266.7391,266.6415,266.6805,7409.0
2021-06-09 13:30:00,273.13,273.32,273.1,273.13,8742.0,266.5634,266.7488,266.5341,266.5634,8742.0
2021-06-09 13:40:00,273.13,273.13,272.95,273.06,6928.0,266.5634,266.5634,266.3877,266.4951,6928.0
2021-06-09 13:50:00,273.09,273.15,272.98,273.01,7207.0,266.5243,266.5829,266.417,266.4463,7207.0
2021-06-09 14:00:00,273.02,273.23,272.94,272.98,5502.0,266.456,266.661,266.378,266.417,5502.0
2021-06-09 14:10:00,272.96,273.01,272.89,272.89,5150.0,266.3975,266.4463,266.3292,266.3292,5150.0
2021-06-09 14:20:00,272.96,273.07,272.9,273.06,3821.0,266.3975,266.5048,266.3389,266.4951,3821.0
2021-06-09 14:30:00,273.04,273.08,272.85,272.87,9291.0,266.4755,266.5146,266.2901,266.3096,9291.0
2021-06-09 14:40:00,272.88,272.91,272.72,272.75,6652.0,266.3194,266.3487,266.1632,266.1925,6652.0
2021-06-09 14:50:00,272.7,272.79,272.65,272.69,11519.0,266.1437,266.2316,266.0949,266.134,11519.0
2021-06-09 15:00:00,272.72,272.73,272.61,272.61,7058.0,266.1632,266.173,266.0559,266.0559,7058.0
2021-06-09 15:10:00,272.62,272.76,272.62,272.7,7570.0,266.0656,266.2023,266.0656,266.1437,7570.0
2021-06-09 15:20:00,272.67,272.67,272.36,272.37,2908.0,266.1144,266.1144,265.8119,265.8217,2908.0
2021-06-09 15:30:00,272.27,272.45,272.24,272.37,6898.0,265.7241,265.8997,265.6948,265.8217,6898.0
2021-06-09 15:40:00,272.36,272.36,272.1,272.22,18310.0,265.8119,265.8119,265.5581,265.6753,18310.0
2021-06-09 15:50:00,272.16,272.31,272.05,272.13,9115.0,265.6167,265.7631,265.5093,265.5874,9115.0
2021-06-10 09:30:00,272.55,273.89,272.38,273.88,36173.0,265.9973,267.3051,265.8314,267.2954,36173.0
2021-06-10 09:40:00,274.0,274.3,273.66,274.23,18888.0,267.4125,267.7053,267.0806,267.6369,18888.0
2021-06-10 09:50:00,274.22,274.54,274.11,274.22,32231.0,267.6272,267.9395,267.5198,267.6272,32231.0
2021-06-10 10:00:00,274.18,274.46,274.14,274.14,20898.0,267.5881,267.8614,267.5491,267.5491,20898.0
2021-06-10 10:10:00,274.18,274.23,273.82,274.16,9532.0,267.5881,267.6369,267.2368,267.5686,9532.0
2021-06-10 10:20:00,273.95,274.09,273.87,274.08,11711.0,267.3637,267.5003,267.2856,267.4905,11711.0
2021-06-10 10:30:00,274.1,274.24,273.62,273.63,47298.0,267.5101,267.6467,267.0416,267.0514,47298.0
2021-06-10 10:40:00,273.6,273.69,272.79,272.91,18483.0,267.0221,267.1099,266.2316,266.3487,18483.0
2021-06-10 10:50:00,272.81,272.99,272.29,272.95,11477.0,266.2511,266.4267,265.7436,266.3877,11477.0
2021-06-10 11:00:00,272.94,273.11,272.75,273.11,9801.0,266.378,266.5439,266.1925,266.5439,9801.0
2021-06-10 11:10:00,273.12,273.36,273.01,273.29,8866.0,266.5536,266.7879,266.4463,266.7195,8866.0
2021-06-10 11:20:00,273.44,273.64,273.44,273.6,4577.0,266.8659,267.0611,266.8659,267.0221,4577.0
2021-06-10 11:30:00,273.69,273.85,273.61,273.83,6321.0,267.1099,267.2661,267.0318,267.2466,6321.0
2021-06-10 11:40:00,273.85,273.9,273.47,273.84,8752.0,267.2661,267.3149,266.8952,267.2563,8752.0
2021-06-10 11:50:00,273.9,273.92,273.7,273.84,5766.0,267.3149,267.3344,267.1197,267.2563,5766.0
2021-06-10 12:00:00,273.87,273.97,273.76,273.88,15596.0,267.2856,267.3832,267.1782,267.2954,15596.0
2021-06-10 12:10:00,273.88,274.11,273.88,274.08,54169.0,267.2954,267.5198,267.2954,267.4905,54169.0
2021-06-10 12:20:00,274.11,274.13,273.85,273.89,7024.0,267.5198,267.5393,267.2661,267.3051,7024.0
2021-06-10 12:30:00,273.89,274.22,273.89,274.22,7967.0,267.3051,267.6272,267.3051,267.6272,7967.0
2021-06-10 12:40:00,274.23,274.31,274.17,274.3,5618.0,267.6369,267.715,267.5784,267.7053,5618.0
2021-06-10 12:50:00,274.35,274.37,274.26,274.34,5011.0,267.7541,267.7736,267.6662,267.7443,5011.0
2021-06-10 13:00:00,274.37,274.45,274.27,274.4,10034.0,267.7736,267.8516,267.676,267.8028,10034.0
2021-06-10 13:10:00,274.46,274.47,274.34,274.41,4223.0,267.8614,267.8712,267.7443,267.8126,4223.0
2021-06-10 13:20:00,274.42,274.45,274.23,274.23,5761.0,267.8224,267.8516,267.6369,267.6369,5761.0
2021-06-10 13:30:00,274.19,274.25,274.07,274.24,7256.0,267.5979,267.6565,267.4808,267.6467,7256.0
2021-06-10 13:40:00,274.29,274.41,274.29,274.38,18661.0,267.6955,267.8126,267.6955,267.7833,18661.0
2021-06-10 13:50:00,274.45,274.65,274.4,274.65,9094.0,267.8516,268.0468,267.8028,268.0468,9094.0
2021-06-10 14:00:00,274.67,274.68,274.57,274.6,7129.0,268.0664,268.0761,267.9688,267.998,7129.0
2021-06-10 14:10:00,274.56,274.62,274.49,274.57,8290.0,267.959,268.0176,267.8907,267.9688,8290.0
2021-06-10 14:20:00,274.55,274.57,274.38,274.44,5169.0,267.9492,267.9688,267.7833,267.8419,5169.0
2021-06-10 14:30:00,274.45,274.52,274.41,274.42,12948.0,267.8516,267.92,267.8126,267.8224,12948.0
2021-06-10 14:40:00,274.45,274.55,274.36,274.54,8762.0,267.8516,267.9492,267.7638,267.9395,8762.0
2021-06-10 14:50:00,274.56,274.73,274.54,274.73,7208.0,267.959,268.1249,267.9395,268.1249,7208.0
2021-06-10 15:00:00,274.73,274.73,274.35,274.6,17952.0,268.1249,268.1249,267.7541,267.998,17952.0
2021-06-10 15:10:00,274.61,274.62,274.53,274.61,7669.0,268.0078,268.0176,267.9297,268.0078,7669.0
2021-06-10 15:20:00,274.52,274.67,274.47,274.57,11804.0,267.92,268.0664,267.8712,267.9688,11804.0
2021-06-10 15:30:00,274.6,274.65,274.31,274.5,14884.0,267.998,268.0468,267.715,267.9004,14884.0
2021-06-10 15:40:00,274.47,274.56,274.41,274.45,5582.0,267.8712,267.959,267.8126,267.8516,5582.0
2021-06-10 15:50:00,274.56,274.9,274.56,274.87,18058.0,267.959,268.2908,267.959,268.2615,18058.0
2021-06-11 09:30:00,275.15,275.36,274.75,275.2,40689.0,268.5348,268.7398,268.1444,268.5836,40689.0
2021-06-11 09:40:00,275.12,275.54,275.11,275.45,33790.0,268.5055,268.9154,268.4958,268.8276,33790.0
2021-06-11 09:50:00,275.42,275.73,275.15,275.43,16701.0,268.7983,269.1009,268.5348,268.8081,16701.0
2021-06-11 10:00:00,275.51,275.61,275.2,275.52,6146.0,268.8862,268.9838,268.5836,268.8959,6146.0
2021-06-11 10:10:00,275.5,275.6,275.4,275.5,15169.0,268.8764,268.974,268.7788,268.8764,15169.0
2021-06-11 10:20:00,275.58,275.58,275.17,275.42,53759.0,268.9545,268.9545,268.5543,268.7983,53759.0
2021-06-11 10:30:00,275.46,275.49,275.0,275.07,56350.0,268.8374,268.8666,268.3884,268.4567,56350.0
2021-06-11 10:40:00,275.1,275.15,274.72,274.75,9806.0,268.486,268.5348,268.1152,268.1444,9806.0
2021-06-11 10:50:00,274.76,275.07,274.73,274.88,15475.0,268.1542,268.4567,268.1249,268.2713,15475.0
2021-06-11 11:00:00,274.91,274.96,274.54,274.95,6477.0,268.3006,268.3494,267.9395,268.3396,6477.0
2021-06-11 11:10:00,274.97,275.13,274.97,275.12,7721.0,268.3591,268.5153,268.3591,268.5055,7721.0
2021-06-11 11:20:00,275.11,275.32,275.11,275.27,12194.0,268.4958,268.7007,268.4958,268.6519,12194.0
2021-06-11 11:30:00,275.28,275.28,275.15,275.16,9315.0,268.6617,268.6617,268.5348,268.5446,9315.0
2021-06-11 11:40:00,275.16,275.25,274.97,275.16,12481.0,268.5446,268.6324,268.3591,268.5446,12481.0
2021-06-11 11:50:00,275.17,275.19,274.99,275.04,4958.0,268.5543,268.5739,268.3787,268.4275,4958.0
2021-06-11 12:00:00,275.07,275.16,275.03,275.1,4305.0,268.4567,268.5446,268.4177,268.486,4305.0
2021-06-11 12:10:00,275.06,275.22,275.05,275.07,14887.0,268.447,268.6031,268.4372,268.4567,14887.0
2021-06-11 12:20:00,275.08,275.09,274.83,274.87,7906.0,268.4665,268.4763,268.2225,268.2615,7906.0
2021-06-11 12:30:00,274.9,275.0,274.86,274.87,12097.0,268.2908,268.3884,268.2518,268.2615,12097.0
2021-06-11 12:40:00,274.87,274.93,274.78,274.89,8505.0,268.2615,268.3201,268.1737,268.2811,8505.0
2021-06-11 12:50:00,274.87,275.04,274.85,275.04,8153.0,268.2615,268.4275,268.242,268.4275,8153.0
2021-06-11 13:00:00,275.02,275.03,274.79,274.87,16100.0,268.4079,268.4177,268.1835,268.2615,16100.0
2021-06-11 13:10:00,274.84,274.97,274.84,274.95,12457.0,268.2323,268.3591,268.2323,268.3396,12457.0
2021-06-11 13:20:00,274.96,275.06,274.96,275.04,9948.0,268.3494,268.447,268.3494,268.4275,9948.0
2021-06-11 13:30:00,275.03,275.15,275.01,275.1,5259.0,268.4177,268.5348,268.3982,268.486,5259.0
2021-06-11 13:40:00,275.11,275.21,275.08,275.16,17496.0,268.4958,268.5934,268.4665,268.5446,17496.0
2021-06-11 13:50:00,275.16,275.24,275.13,275.19,11638.0,268.5446,268.6227,268.5153,268.5739,11638.0
2021-06-11 14:00:00,275.2,275.4,275.2,275.33,29456.0,268.5836,268.7788,268.5836,268.7105,29456.0
2021-06-11 14:10:00,275.36,275.43,275.32,275.37,13275.0,268.7398,268.8081,268.7007,268.7495,13275.0
2021-06-11 14:20:00,275.41,275.48,275.32,275.45,15334.0,268.7886,268.8569,268.7007,268.8276,15334.0
2021-06-11 14:30:00,275.46,275.54,275.46,275.53,6987.0,268.8374,268.9154,268.8374,268.9057,6987.0
2021-06-11 14:40:00,275.52,275.57,275.49,275.51,6287.0,268.8959,268.9447,268.8666,268.8862,6287.0
2021-06-11 14:50:00,275.51,275.52,275.38,275.5,10345.0,268.8862,268.8959,268.7593,268.8764,10345.0
2021-06-11 15:00:00,275.49,275.49,275.27,275.3,13759.0,268.8666,268.8666,268.6519,268.6812,13759.0
2021-06-11 15:10:00,275.3,275.39,275.21,275.39,15172.0,268.6812,268.769,268.5934,268.769,15172.0
2021-06-11 15:20:00,275.38,275.4,275.3,275.35,8172.0,268.7593,268.7788,268.6812,268.73,8172.0
2021-06-11 15:30:00,275.36,275.42,275.33,275.41,14504.0,268.7398,268.7983,268.7105,268.7886,14504.0
2021-06-11 15:40:00,275.36,275.49,275.25,275.45,16064.0,268.7398,268.8666,268.6324,268.8276,16064.0
2021-06-11 15:50:00,275.5,275.88,275.5,275.88,16513.0,268.8764,269.2473,268.8764,269.2473,16513.0
2021-06-14 09:30:00,276.32,276.32,275.42,276.17,82182.0,269.6767,269.6767,268.7983,269.5303,82182.0
2021-06-14 09:40:00,276.19,276.78,276.15,276.77,22831.0,269.5498,270.1256,269.5108,270.1159,22831.0
2021-06-14 09:50:00,276.85,276.93,276.31,276.58,15517.0,270.1939,270.272,269.6669,269.9304,15517.0
2021-06-14 10:00:00,276.64,276.66,275.94,276.28,17905.0,269.989,270.0085,269.3058,269.6377,17905.0
2021-06-14 10:10:00,276.24,276.42,276.1,276.31,5878.0,269.5986,269.7743,269.462,269.6669,5878.0
2021-06-14 10:20:00,276.37,276.37,276.19,276.27,40647.0,269.7255,269.7255,269.5498,269.6279,40647.0
2021-06-14 10:30:00,276.2,276.35,275.92,276.22,6768.0,269.5596,269.706,269.2863,269.5791,6768.0
2021-06-14 10:40:00,276.29,276.3,276.0,276.2,5873.0,269.6474,269.6572,269.3644,269.5596,5873.0
2021-06-14 10:50:00,276.24,276.49,276.22,276.47,14956.0,269.5986,269.8426,269.5791,269.8231,14956.0
2021-06-14 11:00:00,276.49,276.59,276.36,276.39,21187.0,269.8426,269.9402,269.7157,269.745,21187.0
2021-06-14 11:10:00,276.43,276.74,276.4,276.65,4153.0,269.784,270.0866,269.7548,269.9988,4153.0
2021-06-14 11:20:00,276.67,276.73,276.55,276.69,17248.0,270.0183,270.0768,269.9012,270.0378,17248.0
2021-06-14 11:30:00,276.7,276.7,276.46,276.55,6520.0,270.0476,270.0476,269.8133,269.9012,6520.0
2021-06-14 11:40:00,276.63,276.69,276.58,276.68,9401.0,269.9792,270.0378,269.9304,270.028,9401.0
2021-06-14 11:50:00,276.68,276.83,276.63,276.83,10237.0,270.028,270.1744,269.9792,270.1744,10237.0
2021-06-14 12:00:00,276.81,276.99,276.71,276.99,5847.0,270.1549,270.3306,270.0573,270.3306,5847.0
2021-06-14 12:10:00,277.0,277.04,276.95,277.0,9327.0,270.3403,270.3794,270.2915,270.3403,9327.0
2021-06-14 12:20:00,277.01,277.01,276.84,276.9,5474.0,270.3501,270.3501,270.1842,270.2427,5474.0
2021-06-14 12:30:00,276.77,276.85,276.69,276.76,6476.0,270.1159,270.1939,270.0378,270.1061,6476.0
2021-06-14 12:40:00,276.8,276.84,276.76,276.8,7337.0,270.1451,270.1842,270.1061,270.1451,7337.0
2021-06-14 12:50:00,276.79,276.85,276.74,276.82,6977.0,270.1354,270.1939,270.0866,270.1647,6977.0
2021-06-14 13:00:00,276.8,276.95,276.79,276.94,20061.0,270.1451,270.2915,270.1354,270.2818,20061.0
2021-06-14 13:10:00,276.96,276.99,276.82,276.84,3232.0,270.3013,270.3306,270.1647,270.1842,3232.0
2021-06-14 13:20:00,276.81,276.93,276.8,276.93,12304.0,270.1549,270.272,270.1451,270.272,12304.0
2021-06-14 13:30:00,276.94,277.09,276.94,277.05,7228.0,270.2818,270.4282,270.2818,270.3891,7228.0
2021-06-14 13:40:00,277.03,277.23,277.03,277.22,14523.0,270.3696,270.5648,270.3696,270.5551,14523.0
2021-06-14 13:50:00,277.16,277.19,277.07,277.14,11379.0,270.4965,270.5258,270.4087,270.477,11379.0
2021-06-14 14:00:00,277.22,277.23,277.11,277.11,8031.0,270.5551,270.5648,270.4477,270.4477,8031.0
2021-06-14 14:10:00,277.13,277.19,277.07,277.12,7542.0,270.4672,270.5258,270.4087,270.4575,7542.0
2021-06-14 14:20:00,277.13,277.15,276.96,276.96,9231.0,270.4672,270.4867,270.3013,270.3013,9231.0
2021-06-14 14:30:00,276.95,277.13,276.95,277.11,13332.0,270.2915,270.4672,270.2915,270.4477,13332.0
2021-06-14 14:40:00,277.14,277.29,277.11,277.14,12727.0,270.477,270.6234,270.4477,270.477,12727.0
2021-06-14 14:50:00,277.09,277.19,277.09,277.19,3441.0,270.4282,270.5258,270.4282,270.5258,3441.0
2021-06-14 15:00:00,277.13,277.2,277.03,277.03,7034.0,270.4672,270.5355,270.3696,270.3696,7034.0
2021-06-14 15:10:00,277.1,277.1,276.93,277.0,12750.0,270.4379,270.4379,270.272,270.3403,12750.0
2021-06-14 15:20:00,276.99,277.24,276.97,277.24,10419.0,270.3306,270.5746,270.3111,270.5746,10419.0
2021-06-14 15:30:00,277.25,277.26,277.16,277.18,5822.0,270.5843,270.5941,270.4965,270.516,5822.0
2021-06-14 15:40:00,277.25,277.6,277.24,277.6,13340.0,270.5843,270.9259,270.5746,270.9259,13340.0
2021-06-14 15:50:00,277.53,278.27,277.49,278.27,23642.0,270.8576,271.5798,270.8186,271.5798,23642.0
2021-06-15 09:30:00,278.23,278.23,277.08,277.44,50407.0,271.5408,271.5408,270.4184,270.7698,50407.0
2021-06-15 09:40:00,277.46,278.0,277.27,277.92,10699.0,270.7893,271.3163,270.6038,271.2382,10699.0
2021-06-15 09:50:00,277.92,277.99,277.46,277.58,76873.0,271.2382,271.3065,270.7893,270.9064,76873.0
2021-06-15 10:00:00,277.59,277.6,277.08,277.29,15134.0,270.9162,270.9259,270.4184,270.6234,15134.0
2021-06-15 10:10:00,277.25,277.43,277.2,277.28,18603.0,270.5843,270.76,270.5355,270.6136,18603.0
2021-06-15 10:20:00,277.34,277.59,276.96,277.01,9861.0,270.6722,270.9162,270.3013,270.3501,9861.0
2021-06-15 10:30:00,276.99,277.19,276.96,277.18,9059.0,270.3306,270.5258,270.3013,270.516,9059.0
2021-06-15 10:40:00,277.11,277.16,276.78,277.06,7968.0,270.4477,270.4965,270.1256,270.3989,7968.0
2021-06-15 10:50:00,277.01,277.07,276.88,276.9,10539.0,270.3501,270.4087,270.2232,270.2427,10539.0
2021-06-15 11:00:00,276.9,277.22,276.9,277.18,6894.0,270.2427,270.5551,270.2427,270.516,6894.0
2021-06-15 11:10:00,277.12,277.18,277.03,277.12,12057.0,270.4575,270.516,270.3696,270.4575,12057.0
2021-06-15 11:20:00,277.09,277.09,276.74,276.87,15104.0,270.4282,270.4282,270.0866,270.2135,15104.0
2021-06-15 11:30:00,276.84,276.86,276.38,276.39,8806.0,270.1842,270.2037,269.7352,269.745,8806.0
2021-06-15 11:40:00,276.49,276.86,276.48,276.84,7322.0,269.8426,270.2037,269.8328,270.1842,7322.0
2021-06-15 11:50:00,276.82,276.89,276.72,276.89,3624.0,270.1647,270.233,270.0671,270.233,3624.0
2021-06-15 12:00:00,276.99,277.08,276.93,277.06,3049.0,270.3306,270.4184,270.272,270.3989,3049.0
2021-06-15 12:10:00,277.1,277.1,276.98,277.04,5971.0,270.4379,270.4379,270.3208,270.3794,5971.0
2021-06-15 12:20:00,277.03,277.16,276.95,277.16,5378.0,270.3696,270.4965,270.2915,270.4965,5378.0
2021-06-15 12:30:00,277.09,277.17,277.06,277.06,4617.0,270.4282,270.5063,270.3989,270.3989,4617.0
2021-06-15 12:40:00,277.0,277.0,276.79,276.81,5887.0,270.3403,270.3403,270.1354,270.1549,5887.0
2021-06-15 12:50:00,276.77,276.79,276.54,276.66,3807.0,270.1159,270.1354,269.8914,270.0085,3807.0
2021-06-15 13:00:00,276.64,276.66,276.51,276.56,8174.0,269.989,270.0085,269.8621,269.9109,8174.0
2021-06-15 13:10:00,276.62,276.63,276.39,276.57,5314.0,269.9695,269.9792,269.745,269.9207,5314.0
2021-06-15 13:20:00,276.62,276.62,276.49,276.5,6233.0,269.9695,269.9695,269.8426,269.8524,6233.0
2021-06-15 13:30:00,276.56,276.72,276.55,276.66,12859.0,269.9109,270.0671,269.9012,270.0085,12859.0
2021-06-15 13:40:00,276.68,276.83,276.62,276.81,109291.0,270.028,270.1744,269.9695,270.1549,109291.0
2021-06-15 13:50:00,276.77,276.83,276.73,276.77,14201.0,270.1159,270.1744,270.0768,270.1159,14201.0
2021-06-15 14:00:00,276.75,276.96,276.75,276.91,8396.0,270.0964,270.3013,270.0964,270.2525,8396.0
2021-06-15 14:10:00,276.84,276.85,276.49,276.57,2600.0,270.1842,270.1939,269.8426,269.9207,2600.0
2021-06-15 14:20:00,276.54,276.65,276.52,276.6,10047.0,269.8914,269.9988,269.8719,269.95,10047.0
2021-06-15 14:30:00,276.56,276.58,276.51,276.54,9483.0,269.9109,269.9304,269.8621,269.8914,9483.0
2021-06-15 14:40:00,276.45,276.67,276.45,276.65,7170.0,269.8036,270.0183,269.8036,269.9988,7170.0
2021-06-15 14:50:00,276.67,276.78,276.54,276.66,7920.0,270.0183,270.1256,269.8914,270.0085,7920.0
2021-06-15 15:00:00,276.61,276.61,276.34,276.59,6331.0,269.9597,269.9597,269.6962,269.9402,6331.0
2021-06-15 15:10:00,276.61,276.71,276.57,276.68,7683.0,269.9597,270.0573,269.9207,270.028,7683.0
2021-06-15 15:20:00,276.72,276.72,276.33,276.46,144062.0,270.0671,270.0671,269.6864,269.8133,144062.0
2021-06-15 15:30:00,276.43,276.44,276.2,276.3,71839.0,269.784,269.7938,269.5596,269.6572,71839.0
2021-06-15 15:40:00,276.43,276.94,276.4,276.94,15891.0,269.784,270.2818,269.7548,270.2818,15891.0
2021-06-15 15:50:00,276.88,276.88,276.41,276.7,17719.0,270.2232,270.2232,269.7645,270.0476,17719.0
2021-06-16 09:30:00,276.83,277.3,276.83,277.23,51148.0,270.1744,270.6331,270.1744,270.5648,51148.0
2021-06-16 09:40:00,277.27,277.38,277.17,277.23,9122.0,270.6038,270.7112,270.5063,270.5648,9122.0
2021-06-16 09:50:00,277.28,277.51,277.25,277.39,11486.0,270.6136,270.8381,270.5843,270.721,11486.0
2021-06-16 10:00:00,277.49,277.73,277.35,277.66,8010.0,270.8186,271.0528,270.6819,270.9845,8010.0
2021-06-16 10:10:00,277.67,277.7,277.56,277.6,16159.0,270.9942,271.0235,270.8869,270.9259,16159.0
2021-06-16 10:20:00,277.59,277.73,277.48,277.52,14691.0,270.9162,271.0528,270.8088,270.8478,14691.0
2021-06-16 10:30:00,277.49,277.51,277.19,277.19,5966.0,270.8186,270.8381,270.5258,270.5258,5966.0
2021-06-16 10:40:00,277.18,277.2,276.92,276.97,5626.0,270.516,270.5355,270.2623,270.3111,5626.0
2021-06-16 10:50:00,277.08,277.14,276.92,277.07,12992.0,270.4184,270.477,270.2623,270.4087,12992.0
2021-06-16 11:00:00,277.07,277.08,276.74,276.9,18031.0,270.4087,270.4184,270.0866,270.2427,18031.0
2021-06-16 11:10:00,276.86,277.12,276.77,277.12,9184.0,270.2037,270.4575,270.1159,270.4575,9184.0
2021-06-16 11:20:00,277.1,277.14,277.01,277.03,13730.0,270.4379,270.477,270.3501,270.3696,13730.0
2021-06-16 11:30:00,277.04,277.06,276.65,276.74,15606.0,270.3794,270.3989,269.9988,270.0866,15606.0
2021-06-16 11:40:00,276.76,276.91,276.75,276.89,10468.0,270.1061,270.2525,270.0964,270.233,10468.0
2021-06-16 11:50:00,276.86,276.87,276.65,276.65,7141.0,270.2037,270.2135,269.9988,269.9988,7141.0
2021-06-16 12:00:00,276.67,276.72,276.38,276.49,7272.0,270.0183,270.0671,269.7352,269.8426,7272.0
2021-06-16 12:10:00,276.38,276.38,276.15,276.22,19558.0,269.7352,269.7352,269.5108,269.5791,19558.0
2021-06-16 12:20:00,276.2,276.21,275.81,276.05,3147.0,269.5596,269.5693,269.1789,269.4132,3147.0
2021-06-16 12:30:00,276.22,276.3,276.08,276.13,2520.0,269.5791,269.6572,269.4425,269.4913,2520.0
2021-06-16 12:40:00,276.17,276.25,276.12,276.25,8905.0,269.5303,269.6084,269.4815,269.6084,8905.0
2021-06-16 12:50:00,276.27,276.41,276.2,276.37,3837.0,269.6279,269.7645,269.5596,269.7255,3837.0
2021-06-16 13:00:00,276.42,276.48,276.35,276.43,6136.0,269.7743,269.8328,269.706,269.784,6136.0
2021-06-16 13:10:00,276.46,276.67,276.46,276.55,8395.0,269.8133,270.0183,269.8133,269.9012,8395.0
2021-06-16 13:20:00,276.57,276.58,276.29,276.32,11714.0,269.9207,269.9304,269.6474,269.6767,11714.0
2021-06-16 13:30:00,276.35,276.75,276.35,276.66,9747.0,269.706,270.0964,269.706,270.0085,9747.0
2021-06-16 13:40:00,276.63,276.63,276.22,276.22,5496.0,269.9792,269.9792,269.5791,269.5791,5496.0
2021-06-16 13:50:00,276.24,276.47,276.1,276.31,8540.0,269.5986,269.8231,269.462,269.6669,8540.0
2021-06-16 14:00:00,276.24,276.24,273.82,275.05,44822.0,269.5986,269.5986,267.2368,268.4372,44822.0
2021-06-16 14:10:00,275.0,275.14,273.42,273.63,40063.0,268.3884,268.5251,266.8464,267.0514,40063.0
2021-06-16 14:20:00,273.63,274.71,273.58,274.63,25248.0,267.0514,268.1054,267.0026,268.0273,25248.0
2021-06-16 14:30:00,274.5,274.81,273.88,273.92,17262.0,267.9004,268.203,267.2954,267.3344,17262.0
2021-06-16 14:40:00,273.98,273.98,273.03,273.62,37025.0,267.3929,267.3929,266.4658,267.0416,37025.0
2021-06-16 14:50:00,273.49,274.6,273.49,274.49,12306.0,266.9147,267.998,266.9147,267.8907,12306.0
2021-06-16 15:00:00,274.59,275.29,274.52,275.24,38909.0,267.9883,268.6715,267.92,268.6227,38909.0
2021-06-16 15:10:00,275.28,275.94,275.28,275.94,30389.0,268.6617,269.3058,268.6617,269.3058,30389.0
2021-06-16 15:20:00,275.91,276.35,275.86,275.9,25845.0,269.2765,269.706,269.2277,269.2668,25845.0
2021-06-16 15:30:00,275.98,276.12,275.71,276.11,10801.0,269.3449,269.4815,269.0814,269.4717,10801.0
2021-06-16 15:40:00,276.19,276.48,275.83,275.86,12186.0,269.5498,269.8328,269.1985,269.2277,12186.0
2021-06-16 15:50:00,275.76,275.84,275.4,275.4,12073.0,269.1302,269.2082,268.7788,268.7788,12073.0
2021-06-17 09:30:00,274.89,276.25,274.83,276.25,35792.0,268.2811,269.6084,268.2225,269.6084,35792.0
2021-06-17 09:40:00,276.18,276.47,275.8,276.12,10532.0,269.5401,269.8231,269.1692,269.4815,10532.0
2021-06-17 09:50:00,276.24,276.7,276.21,276.57,20183.0,269.5986,270.0476,269.5693,269.9207,20183.0
2021-06-17 10:00:00,276.59,276.86,276.29,276.38,21564.0,269.9402,270.2037,269.6474,269.7352,21564.0
2021-06-17 10:10:00,276.37,277.01,276.29,277.01,19685.0,269.7255,270.3501,269.6474,270.3501,19685.0
2021-06-17 10:20:00,277.01,277.56,276.97,277.54,11569.0,270.3501,270.8869,270.3111,270.8674,11569.0
2021-06-17 10:30:00,277.51,278.08,277.51,278.0,31128.0,270.8381,271.3944,270.8381,271.3163,31128.0
2021-06-17 10:40:00,278.05,278.21,277.77,278.03,16733.0,271.3651,271.5212,271.0918,271.3456,16733.0
2021-06-17 10:50:00,277.99,278.01,277.48,277.71,6189.0,271.3065,271.3261,270.8088,271.0333,6189.0
2021-06-17 11:00:00,277.76,278.04,277.71,278.02,32208.0,271.0821,271.3553,271.0333,271.3358,32208.0
2021-06-17 11:10:00,278.01,278.36,277.7,278.3,21251.0,271.3261,271.6676,271.0235,271.6091,21251.0
2021-06-17 11:20:00,278.36,278.66,278.28,278.66,10526.0,271.6676,271.9604,271.5896,271.9604,10526.0
2021-06-17 11:30:00,278.68,279.1,278.6,279.05,11130.0,271.9799,272.3899,271.9019,272.3411,11130.0
2021-06-17 11:40:00,279.05,279.26,278.98,279.26,9467.0,272.3411,272.546,272.2727,272.546,9467.0
2021-06-17 11:50:00,279.29,279.29,278.35,278.35,11099.0,272.5753,272.5753,271.6579,271.6579,11099.0
2021-06-17 12:00:00,278.34,278.5,278.16,278.16,8427.0,271.6481,271.8043,271.4725,271.4725,8427.0
2021-06-17 12:10:00,278.23,278.4,277.62,277.67,10285.0,271.5408,271.7067,270.9454,270.9942,10285.0
2021-06-17 12:20:00,277.59,277.59,276.99,277.19,19896.0,270.9162,270.9162,270.3306,270.5258,19896.0
2021-06-17 12:30:00,277.09,277.69,276.89,277.68,10394.0,270.4282,271.0138,270.233,271.004,10394.0
2021-06-17 12:40:00,277.76,277.94,277.56,277.56,9762.0,271.0821,271.2577,270.8869,270.8869,9762.0
2021-06-17 12:50:00,277.66,278.02,277.52,278.01,12268.0,270.9845,271.3358,270.8478,271.3261,12268.0
2021-06-17 13:00:00,278.18,278.73,278.18,278.73,8696.0,271.492,272.0287,271.492,272.0287,8696.0
2021-06-17 13:10:00,278.66,278.72,278.54,278.58,6933.0,271.9604,272.019,271.8433,271.8824,6933.0
2021-06-17 13:20:00,278.69,279.0,278.66,279.0,14417.0,271.9897,272.2923,271.9604,272.2923,14417.0
2021-06-17 13:30:00,279.0,279.21,278.97,279.14,16695.0,272.2923,272.4972,272.263,272.4289,16695.0
2021-06-17 13:40:00,279.19,279.42,279.14,279.36,8588.0,272.4777,272.7022,272.4289,272.6436,8588.0
2021-06-17 13:50:00,279.4,279.42,278.89,279.06,9874.0,272.6826,272.7022,272.1849,272.3508,9874.0
2021-06-17 14:00:00,279.08,279.13,278.81,278.9,11818.0,272.3703,272.4191,272.1068,272.1947,11818.0
2021-06-17 14:10:00,278.88,279.23,278.88,279.18,8398.0,272.1751,272.5167,272.1751,272.4679,8398.0
2021-06-17 14:20:00,279.18,279.34,279.06,279.33,16688.0,272.4679,272.6241,272.3508,272.6143,16688.0
2021-06-17 14:30:00,279.31,279.31,278.94,279.01,37375.0,272.5948,272.5948,272.2337,272.302,37375.0
2021-06-17 14:40:00,279.07,279.22,278.92,278.92,11700.0,272.3606,272.507,272.2142,272.2142,11700.0
2021-06-17 14:50:00,279.01,279.18,278.9,279.0,10927.0,272.302,272.4679,272.1947,272.2923,10927.0
2021-06-17 15:00:00,279.05,279.33,278.88,279.21,10628.0,272.3411,272.6143,272.1751,272.4972,10628.0
2021-06-17 15:10:00,279.26,279.65,279.22,279.58,16811.0,272.546,272.9266,272.507,272.8583,16811.0
2021-06-17 15:20:00,279.6,279.61,279.34,279.4,13192.0,272.8778,272.8876,272.6241,272.6826,13192.0
2021-06-17 15:30:00,279.42,279.54,279.08,279.4,22196.0,272.7022,272.8193,272.3703,272.6826,22196.0
2021-06-17 15:40:00,279.35,279.62,279.31,279.44,18293.0,272.6338,272.8973,272.5948,272.7217,18293.0
2021-06-17 15:50:00,279.59,279.64,278.97,279.01,31949.0,272.8681,272.9169,272.263,272.302,31949.0
2021-06-18 09:30:00,277.79,278.1,276.9,277.98,54830.0,271.1113,271.4139,270.2427,271.2968,54830.0
2021-06-18 09:40:00,277.89,278.61,277.74,278.26,27735.0,271.2089,271.9116,271.0625,271.57,27735.0
2021-06-18 09:50:00,278.2,278.42,277.23,278.03,34552.0,271.5115,271.7262,270.5648,271.3456,34552.0
2021-06-18 10:00:00,278.01,278.24,277.46,278.2,19891.0,271.3261,271.5505,270.7893,271.5115,19891.0
2021-06-18 10:10:00,278.2,278.2,277.6,277.73,13516.0,271.5115,271.5115,270.9259,271.0528,13516.0
2021-06-18 10:20:00,277.65,278.09,277.49,278.04,19536.0,270.9747,271.4041,270.8186,271.3553,19536.0
2021-06-18 10:30:00,277.94,278.32,277.33,278.29,63996.0,271.2577,271.6286,270.6624,271.5993,63996.0
2021-06-18 10:40:00,278.37,278.37,277.81,277.86,13165.0,271.6774,271.6774,271.1309,271.1797,13165.0
2021-06-18 10:50:00,277.83,277.83,277.43,277.63,10681.0,271.1504,271.1504,270.76,270.9552,10681.0
2021-06-18 11:00:00,277.7,277.89,277.4,277.41,12336.0,271.0235,271.2089,270.7307,270.7405,12336.0
2021-06-18 11:10:00,277.39,277.45,276.81,277.11,12217.0,270.721,270.7795,270.1549,270.4477,12217.0
2021-06-18 11:20:00,277.08,277.1,276.62,276.63,7560.0,270.4184,270.4379,269.9695,269.9792,7560.0
2021-06-18 11:30:00,276.54,277.51,276.54,277.44,9470.0,269.8914,270.8381,269.8914,270.7698,9470.0
2021-06-18 11:40:00,277.37,277.37,277.14,277.31,4632.0,270.7014,270.7014,270.477,270.6429,4632.0
2021-06-18 11:50:00,277.41,277.5,277.28,277.43,5874.0,270.7405,270.8283,270.6136,270.76,5874.0
2021-06-18 12:00:00,277.45,277.93,277.37,277.93,6596.0,270.7795,271.248,270.7014,271.248,6596.0
2021-06-18 12:10:00,277.92,277.97,277.79,277.97,16035.0,271.2382,271.287,271.1113,271.287,16035.0
2021-06-18 12:20:00,277.94,278.31,277.89,278.31,13803.0,271.2577,271.6188,271.2089,271.6188,13803.0
2021-06-18 12:30:00,278.3,278.32,278.1,278.1,11974.0,271.6091,271.6286,271.4139,271.4139,11974.0
2021-06-18 12:40:00,278.1,278.12,277.74,277.93,15094.0,271.4139,271.4334,271.0625,271.248,15094.0
2021-06-18 12:50:00,277.91,278.16,277.91,278.16,5996.0,271.2285,271.4725,271.2285,271.4725,5996.0
2021-06-18 13:00:00,278.14,278.36,278.02,278.34,8303.0,271.4529,271.6676,271.3358,271.6481,8303.0
2021-06-18 13:10:00,278.32,278.58,278.32,278.42,3533.0,271.6286,271.8824,271.6286,271.7262,3533.0
2021-06-18 13:20:00,278.37,278.37,277.93,277.97,15219.0,271.6774,271.6774,271.248,271.287,15219.0
2021-06-18 13:30:00,277.91,278.23,277.91,278.11,12939.0,271.2285,271.5408,271.2285,271.4237,12939.0
2021-06-18 13:40:00,278.14,278.19,277.72,277.72,11429.0,271.4529,271.5017,271.043,271.043,11429.0
2021-06-18 13:50:00,277.72,278.01,277.62,278.0,7268.0,271.043,271.3261,270.9454,271.3163,7268.0
2021-06-18 14:00:00,277.98,278.31,277.82,278.07,11145.0,271.2968,271.6188,271.1406,271.3846,11145.0
2021-06-18 14:10:00,278.08,278.1,277.94,278.0,9165.0,271.3944,271.4139,271.2577,271.3163,9165.0
2021-06-18 14:20:00,278.02,278.14,277.77,277.97,13471.0,271.3358,271.4529,271.0918,271.287,13471.0
2021-06-18 14:30:00,278.01,278.01,277.59,277.68,7139.0,271.3261,271.3261,270.9162,271.004,7139.0
2021-06-18 14:40:00,277.65,277.66,277.35,277.42,8758.0,270.9747,270.9845,270.6819,270.7502,8758.0
2021-06-18 14:50:00,277.42,277.6,277.09,277.17,17750.0,270.7502,270.9259,270.4282,270.5063,17750.0
2021-06-18 15:00:00,277.16,277.5,276.93,277.03,13607.0,270.4965,270.8283,270.272,270.3696,13607.0
2021-06-18 15:10:00,277.04,277.74,277.04,277.74,11256.0,270.3794,271.0625,270.3794,271.0625,11256.0
2021-06-18 15:20:00,277.76,278.03,277.76,277.87,9584.0,271.0821,271.3456,271.0821,271.1894,9584.0
2021-06-18 15:30:00,277.86,277.96,277.62,277.9,10129.0,271.1797,271.2773,270.9454,271.2187,10129.0
2021-06-18 15:40:00,277.86,278.12,277.7,277.7,13610.0,271.1797,271.4334,271.0235,271.0235,13610.0
2021-06-18 15:50:00,277.72,278.03,276.85,276.94,91256.0,271.043,271.3456,270.1939,270.2818,91256.0
2021-06-21 09:30:00,277.5,277.69,275.51,275.8,74709.0,270.8283,271.0138,268.8862,269.1692,74709.0
2021-06-21 09:40:00,275.91,276.59,275.64,276.44,29095.0,269.2765,269.9402,269.013,269.7938,29095.0
2021-06-21 09:50:00,276.49,277.73,276.3,277.63,27835.0,269.8426,271.0528,269.6572,270.9552,27835.0
2021-06-21 10:00:00,277.74,278.19,277.56,278.04,21894.0,271.0625,271.5017,270.8869,271.3553,21894.0
2021-06-21 10:10:00,278.03,278.04,277.22,277.23,18670.0,271.3456,271.3553,270.5551,270.5648,18670.0
2021-06-21 10:20:00,277.14,277.79,277.13,277.75,10228.0,270.477,271.1113,270.4672,271.0723,10228.0
2021-06-21 10:30:00,277.72,278.59,277.72,278.42,7489.0,271.043,271.8921,271.043,271.7262,7489.0
2021-06-21 10:40:00,278.58,278.81,278.58,278.7,6291.0,271.8824,272.1068,271.8824,271.9995,6291.0
2021-06-21 10:50:00,278.8,279.23,278.76,278.87,10465.0,272.0971,272.5167,272.058,272.1654,10465.0
2021-06-21 11:00:00,279.06,279.5,279.06,279.36,15532.0,272.3508,272.7802,272.3508,272.6436,15532.0
2021-06-21 11:10:00,279.41,279.42,279.06,279.06,14353.0,272.6924,272.7022,272.3508,272.3508,14353.0
2021-06-21 11:20:00,279.15,279.3,278.96,279.21,13509.0,272.4386,272.585,272.2532,272.4972,13509.0
2021-06-21 11:30:00,279.08,279.09,278.86,279.04,6333.0,272.3703,272.3801,272.1556,272.3313,6333.0
2021-06-21 11:40:00,279.03,279.32,279.03,279.29,5429.0,272.3215,272.6046,272.3215,272.5753,5429.0
2021-06-21 11:50:00,279.29,279.29,279.0,279.11,5484.0,272.5753,272.5753,272.2923,272.3996,5484.0
2021-06-21 12:00:00,279.25,279.29,279.1,279.11,5274.0,272.5362,272.5753,272.3899,272.3996,5274.0
2021-06-21 12:10:00,279.11,279.19,279.04,279.15,5590.0,272.3996,272.4777,272.3313,272.4386,5590.0
2021-06-21 12:20:00,279.11,279.16,278.92,279.11,15597.0,272.3996,272.4484,272.2142,272.3996,15597.0
2021-06-21 12:30:00,279.18,279.31,279.05,279.25,3905.0,272.4679,272.5948,272.3411,272.5362,3905.0
2021-06-21 12:40:00,279.27,279.36,279.09,279.1,9482.0,272.5558,272.6436,272.3801,272.3899,9482.0
2021-06-21 12:50:00,279.06,279.21,279.06,279.13,3423.0,272.3508,272.4972,272.3508,272.4191,3423.0
2021-06-21 13:00:00,278.94,278.99,278.84,278.93,4158.0,272.2337,272.2825,272.1361,272.2239,4158.0
2021-06-21 13:10:00,278.97,279.06,278.89,279.06,8455.0,272.263,272.3508,272.1849,272.3508,8455.0
2021-06-21 13:20:00,279.02,279.2,278.97,279.03,12266.0,272.3118,272.4874,272.263,272.3215,12266.0
2021-06-21 13:30:00,279.1,279.29,279.1,279.29,8638.0,272.3899,272.5753,272.3899,272.5753,8638.0
2021-06-21 13:40:00,279.34,279.53,279.29,279.49,15625.0,272.6241,272.8095,272.5753,272.7705,15625.0
2021-06-21 13:50:00,279.56,279.62,279.43,279.44,6448.0,272.8388,272.8973,272.7119,272.7217,6448.0
2021-06-21 14:00:00,279.44,279.53,279.24,279.46,8391.0,272.7217,272.8095,272.5265,272.7412,8391.0
2021-06-21 14:10:00,279.42,279.47,279.36,279.37,6566.0,272.7022,272.751,272.6436,272.6534,6566.0
2021-06-21 14:20:00,279.35,279.5,279.31,279.46,9431.0,272.6338,272.7802,272.5948,272.7412,9431.0
2021-06-21 14:30:00,279.44,279.45,279.19,279.19,11854.0,272.7217,272.7314,272.4777,272.4777,11854.0
2021-06-21 14:40:00,279.21,279.33,279.17,279.2,6502.0,272.4972,272.6143,272.4582,272.4874,6502.0
2021-06-21 14:50:00,279.19,279.48,279.19,279.41,13565.0,272.4777,272.7607,272.4777,272.6924,13565.0
2021-06-21 15:00:00,279.41,279.57,279.35,279.48,47892.0,272.6924,272.8486,272.6338,272.7607,47892.0
2021-06-21 15:10:00,279.46,279.46,279.12,279.23,13687.0,272.7412,272.7412,272.4094,272.5167,13687.0
2021-06-21 15:20:00,279.25,279.25,278.89,279.13,21376.0,272.5362,272.5362,272.1849,272.4191,21376.0
2021-06-21 15:30:00,279.13,279.27,279.07,279.25,30360.0,272.4191,272.5558,272.3606,272.5362,30360.0
2021-06-21 15:40:00,279.25,279.29,279.04,279.14,12741.0,272.5362,272.5753,272.3313,272.4289,12741.0
2021-06-21 15:50:00,279.14,279.54,279.06,279.45,13428.0,272.4289,272.8193,272.3508,272.7314,13428.0
2021-06-22 09:30:00,279.67,280.33,279.28,280.11,58102.0,272.9461,273.5903,272.5655,273.3756,58102.0
2021-06-22 09:40:00,280.14,280.22,279.51,279.58,22392.0,273.4048,273.4829,272.79,272.8583,22392.0
2021-06-22 09:50:00,279.58,280.07,279.31,279.69,40755.0,272.8583,273.3365,272.5948,272.9657,40755.0
2021-06-22 10:00:00,279.76,280.33,279.51,280.05,16051.0,273.034,273.5903,272.79,273.317,16051.0
2021-06-22 10:10:00,280.15,280.25,279.93,280.21,19416.0,273.4146,273.5122,273.1999,273.4732,19416.0
2021-06-22 10:20:00,280.21,280.35,280.11,280.32,8609.0,273.4732,273.6098,273.3756,273.5805,8609.0
2021-06-22 10:30:00,280.26,280.57,280.26,280.32,11026.0,273.522,273.8245,273.522,273.5805,11026.0
2021-06-22 10:40:00,280.31,280.31,280.03,280.15,9484.0,273.5708,273.5708,273.2975,273.4146,9484.0
2021-06-22 10:50:00,280.29,280.49,280.29,280.46,21479.0,273.5512,273.7464,273.5512,273.7172,21479.0
2021-06-22 11:00:00,280.5,280.71,280.41,280.69,9504.0,273.7562,273.9611,273.6684,273.9416,9504.0
2021-06-22 11:10:00,280.78,280.98,280.77,280.8,11030.0,274.0295,274.2247,274.0197,274.049,11030.0
2021-06-22 11:20:00,280.89,281.26,280.88,281.15,11661.0,274.1368,274.4979,274.1271,274.3906,11661.0
2021-06-22 11:30:00,281.16,281.25,281.1,281.21,8975.0,274.4003,274.4882,274.3418,274.4491,8975.0
2021-06-22 11:40:00,281.17,281.24,281.04,281.21,5302.0,274.4101,274.4784,274.2832,274.4491,5302.0
2021-06-22 11:50:00,281.21,281.28,281.04,281.04,3524.0,274.4491,274.5174,274.2832,274.2832,3524.0
2021-06-22 12:00:00,281.12,281.35,281.12,281.35,5933.0,274.3613,274.5858,274.3613,274.5858,5933.0
2021-06-22 12:10:00,281.35,281.44,281.32,281.35,7936.0,274.5858,274.6736,274.5565,274.5858,7936.0
2021-06-22 12:20:00,281.35,281.62,281.34,281.61,4528.0,274.5858,274.8493,274.576,274.8395,4528.0
2021-06-22 12:30:00,281.66,281.66,281.45,281.48,9406.0,274.8883,274.8883,274.6834,274.7126,9406.0
2021-06-22 12:40:00,281.48,281.58,281.42,281.57,7693.0,274.7126,274.8102,274.6541,274.8005,7693.0
2021-06-22 12:50:00,281.57,281.66,281.41,281.48,5071.0,274.8005,274.8883,274.6443,274.7126,5071.0
2021-06-22 13:00:00,281.47,281.49,281.37,281.49,8249.0,274.7029,274.7224,274.6053,274.7224,8249.0
2021-06-22 13:10:00,281.52,281.61,281.18,281.23,9273.0,274.7517,274.8395,274.4198,274.4686,9273.0
2021-06-22 13:20:00,281.21,281.43,281.13,281.34,7479.0,274.4491,274.6638,274.371,274.576,7479.0
2021-06-22 13:30:00,281.35,281.58,281.32,281.55,25291.0,274.5858,274.8102,274.5565,274.7809,25291.0
2021-06-22 13:40:00,281.5,281.55,281.39,281.43,17004.0,274.7322,274.7809,274.6248,274.6638,17004.0
2021-06-22 13:50:00,281.45,281.51,281.35,281.46,5939.0,274.6834,274.7419,274.5858,274.6931,5939.0
2021-06-22 14:00:00,281.48,281.51,281.35,281.44,8199.0,274.7126,274.7419,274.5858,274.6736,8199.0
2021-06-22 14:10:00,281.49,281.62,281.48,281.58,10508.0,274.7224,274.8493,274.7126,274.8102,10508.0
2021-06-22 14:20:00,281.58,281.58,281.42,281.46,8599.0,274.8102,274.8102,274.6541,274.6931,8599.0
2021-06-22 14:30:00,281.46,281.64,281.39,281.64,22381.0,274.6931,274.8688,274.6248,274.8688,22381.0
2021-06-22 14:40:00,281.67,281.76,281.54,281.58,10940.0,274.8981,274.9859,274.7712,274.8102,10940.0
2021-06-22 14:50:00,281.57,281.9,281.54,281.87,8733.0,274.8005,275.1225,274.7712,275.0933,8733.0
2021-06-22 15:00:00,281.91,282.23,281.88,282.18,14776.0,275.1323,275.4446,275.103,275.3958,14776.0
2021-06-22 15:10:00,282.17,282.4,282.17,282.35,14469.0,275.386,275.6105,275.386,275.5617,14469.0
2021-06-22 15:20:00,282.33,282.64,282.33,282.57,16125.0,275.5422,275.8447,275.5422,275.7764,16125.0
2021-06-22 15:30:00,282.58,282.63,282.34,282.45,19246.0,275.7862,275.835,275.552,275.6593,19246.0
2021-06-22 15:40:00,282.47,282.47,282.23,282.27,14739.0,275.6788,275.6788,275.4446,275.4836,14739.0
2021-06-22 15:50:00,282.16,282.43,282.16,282.26,15157.0,275.3763,275.6398,275.3763,275.4739,15157.0
2021-06-23 09:30:00,282.35,282.89,282.23,282.83,47640.0,275.5617,276.0887,275.4446,276.0302,47640.0
2021-06-23 09:40:00,282.74,282.95,282.63,282.78,24796.0,275.9423,276.1473,275.835,275.9814,24796.0
2021-06-23 09:50:00,282.78,283.15,282.42,283.15,13074.0,275.9814,276.3425,275.63,276.3425,13074.0
2021-06-23 10:00:00,283.24,283.27,282.89,283.13,17119.0,276.4303,276.4596,276.0887,276.323,17119.0
2021-06-23 10:10:00,283.04,283.33,282.89,283.25,8223.0,276.2351,276.5182,276.0887,276.4401,8223.0
2021-06-23 10:20:00,283.26,283.32,282.98,283.09,13613.0,276.4498,276.5084,276.1766,276.2839,13613.0
2021-06-23 10:30:00,283.11,283.11,282.72,282.86,6733.0,276.3034,276.3034,275.9228,276.0595,6733.0
2021-06-23 10:40:00,282.81,282.97,282.6,282.61,17157.0,276.0107,276.1668,275.8057,275.8155,17157.0
2021-06-23 10:50:00,282.63,282.82,282.54,282.67,10610.0,275.835,276.0204,275.7471,275.874,10610.0
2021-06-23 11:00:00,282.69,282.77,282.15,282.24,10144.0,275.8935,275.9716,275.3665,275.4544,10144.0
2021-06-23 11:10:00,282.16,282.53,282.14,282.51,12951.0,275.3763,275.7374,275.3568,275.7179,12951.0
2021-06-23 11:20:00,282.49,282.57,282.39,282.56,7467.0,275.6983,275.7764,275.6008,275.7667,7467.0
2021-06-23 11:30:00,282.52,282.63,282.32,282.63,4564.0,275.7276,275.835,275.5324,275.835,4564.0
2021-06-23 11:40:00,282.65,282.77,282.64,282.71,1190.0,275.8545,275.9716,275.8447,275.9131,1190.0
2021-06-23 11:50:00,282.69,282.86,282.66,282.69,11098.0,275.8935,276.0595,275.8643,275.8935,11098.0
2021-06-23 12:00:00,282.73,282.89,282.64,282.85,5813.0,275.9326,276.0887,275.8447,276.0497,5813.0
2021-06-23 12:10:00,282.82,282.87,282.67,282.74,10614.0,276.0204,276.0692,275.874,275.9423,10614.0
2021-06-23 12:20:00,282.74,282.8,282.69,282.77,4058.0,275.9423,276.0009,275.8935,275.9716,4058.0
2021-06-23 12:30:00,282.76,282.76,282.16,282.17,3677.0,275.9619,275.9619,275.3763,275.386,3677.0
2021-06-23 12:40:00,282.03,282.5,282.03,282.46,8039.0,275.2494,275.7081,275.2494,275.6691,8039.0
2021-06-23 12:50:00,282.59,282.62,282.53,282.54,3075.0,275.7959,275.8252,275.7374,275.7471,3075.0
2021-06-23 13:00:00,282.6,282.61,282.42,282.59,5638.0,275.8057,275.8155,275.63,275.7959,5638.0
2021-06-23 13:10:00,282.66,282.8,282.61,282.75,11419.0,275.8643,276.0009,275.8155,275.9521,11419.0
2021-06-23 13:20:00,282.76,282.88,282.76,282.87,8305.0,275.9619,276.079,275.9619,276.0692,8305.0
2021-06-23 13:30:00,282.82,282.88,282.78,282.8,12944.0,276.0204,276.079,275.9814,276.0009,12944.0
2021-06-23 13:40:00,282.76,282.8,282.67,282.71,5867.0,275.9619,276.0009,275.874,275.9131,5867.0
2021-06-23 13:50:00,282.73,282.79,282.65,282.76,5187.0,275.9326,275.9911,275.8545,275.9619,5187.0
2021-06-23 14:00:00,282.82,282.82,282.63,282.73,9904.0,276.0204,276.0204,275.835,275.9326,9904.0
2021-06-23 14:10:00,282.73,282.75,282.42,282.53,47709.0,275.9326,275.9521,275.63,275.7374,47709.0
2021-06-23 14:20:00,282.56,282.59,282.44,282.55,7008.0,275.7667,275.7959,275.6496,275.7569,7008.0
2021-06-23 14:30:00,282.47,282.86,282.47,282.86,9820.0,275.6788,276.0595,275.6788,276.0595,9820.0
2021-06-23 14:40:00,282.88,282.88,282.7,282.84,7678.0,276.079,276.079,275.9033,276.0399,7678.0
2021-06-23 14:50:00,282.83,282.93,282.81,282.88,6247.0,276.0302,276.1278,276.0107,276.079,6247.0
2021-06-23 15:00:00,282.91,282.99,282.74,282.79,22460.0,276.1083,276.1863,275.9423,275.9911,22460.0
2021-06-23 15:10:00,282.82,282.97,282.82,282.92,6133.0,276.0204,276.1668,276.0204,276.118,6133.0
2021-06-23 15:20:00,282.98,283.18,282.93,283.16,13963.0,276.1766,276.3718,276.1278,276.3522,13963.0
2021-06-23 15:30:00,283.18,283.18,282.87,282.93,10020.0,276.3718,276.3718,276.0692,276.1278,10020.0
2021-06-23 15:40:00,282.93,282.95,282.55,282.55,12278.0,276.1278,276.1473,275.7569,275.7569,12278.0
2021-06-23 15:50:00,282.57,282.66,282.48,282.56,13565.0,275.7764,275.8643,275.6886,275.7667,13565.0
2021-06-24 09:30:00,283.99,284.63,283.98,284.45,33461.0,277.5274,278.1528,277.5176,277.9769,33461.0
2021-06-24 09:40:00,284.53,284.65,284.24,284.41,25734.0,278.0551,278.1723,277.7717,277.9378,25734.0
2021-06-24 09:50:00,284.42,284.48,284.15,284.4,16702.0,277.9476,278.0062,277.6837,277.928,16702.0
2021-06-24 10:00:00,284.52,284.61,284.38,284.49,17334.0,278.0453,278.1333,277.9085,278.016,17334.0
2021-06-24 10:10:00,284.45,284.58,284.42,284.52,9785.0,277.9769,278.1039,277.9476,278.0453,9785.0
2021-06-24 10:20:00,284.52,284.64,284.52,284.63,5415.0,278.0453,278.1626,278.0453,278.1528,5415.0
2021-06-24 10:30:00,284.72,284.86,284.64,284.81,16289.0,278.2408,278.3776,278.1626,278.3287,16289.0
2021-06-24 10:40:00,284.75,284.83,284.53,284.56,7013.0,278.2701,278.3483,278.0551,278.0844,7013.0
2021-06-24 10:50:00,284.59,284.6,284.44,284.44,8379.0,278.1137,278.1235,277.9671,277.9671,8379.0
2021-06-24 11:00:00,284.36,284.52,284.36,284.51,7486.0,277.8889,278.0453,277.8889,278.0355,7486.0
2021-06-24 11:10:00,284.54,284.54,284.29,284.35,12536.0,278.0649,278.0649,277.8205,277.8792,12536.0
2021-06-24 11:20:00,284.28,284.37,284.11,284.35,11865.0,277.8108,277.8987,277.6446,277.8792,11865.0
2021-06-24 11:30:00,284.41,284.41,284.2,284.2,4111.0,277.9378,277.9378,277.7326,277.7326,4111.0
2021-06-24 11:40:00,284.22,284.34,284.12,284.34,14232.0,277.7521,277.8694,277.6544,277.8694,14232.0
2021-06-24 11:50:00,284.37,284.42,284.18,284.34,7924.0,277.8987,277.9476,277.713,277.8694,7924.0
2021-06-24 12:00:00,284.34,284.47,284.32,284.47,6704.0,277.8694,277.9964,277.8499,277.9964,6704.0
2021-06-24 12:10:00,284.48,284.73,284.47,284.65,4717.0,278.0062,278.2505,277.9964,278.1723,4717.0
2021-06-24 12:20:00,284.63,284.71,284.52,284.53,8369.0,278.1528,278.231,278.0453,278.0551,8369.0
2021-06-24 12:30:00,284.53,284.56,284.36,284.43,24910.0,278.0551,278.0844,277.8889,277.9574,24910.0
2021-06-24 12:40:00,284.39,284.51,284.12,284.12,10161.0,277.9183,278.0355,277.6544,277.6544,10161.0
2021-06-24 12:50:00,284.06,284.09,283.81,283.9,7931.0,277.5958,277.6251,277.3515,277.4394,7931.0
2021-06-24 13:00:00,283.96,284.14,283.93,283.97,8954.0,277.498,277.674,277.4687,277.5078,8954.0
2021-06-24 13:10:00,283.91,284.09,283.61,283.62,5273.0,277.4492,277.6251,277.156,277.1658,5273.0
2021-06-24 13:20:00,283.53,283.87,283.51,283.82,12902.0,277.0778,277.4101,277.0583,277.3612,12902.0
2021-06-24 13:30:00,283.79,283.79,283.55,283.56,7345.0,277.3319,277.3319,277.0974,277.1072,7345.0
2021-06-24 13:40:00,283.55,283.6,283.31,283.31,9151.0,277.0974,277.1462,276.8628,276.8628,9151.0
2021-06-24 13:50:00,283.28,283.65,283.18,283.65,13560.0,276.8335,277.1951,276.7358,277.1951,13560.0
2021-06-24 14:00:00,283.7,283.79,283.62,283.67,8450.0,277.244,277.3319,277.1658,277.2146,8450.0
2021-06-24 14:10:00,283.68,283.86,283.67,283.81,20515.0,277.2244,277.4003,277.2146,277.3515,20515.0
2021-06-24 14:20:00,283.79,284.01,283.77,283.96,18143.0,277.3319,277.5469,277.3124,277.498,18143.0
2021-06-24 14:30:00,283.88,284.07,283.88,284.07,6551.0,277.4199,277.6055,277.4199,277.6055,6551.0
2021-06-24 14:40:00,284.03,284.09,283.89,283.89,6374.0,277.5665,277.6251,277.4296,277.4296,6374.0
2021-06-24 14:50:00,283.9,283.94,283.84,283.93,8220.0,277.4394,277.4785,277.3808,277.4687,8220.0
2021-06-24 15:00:00,283.9,283.95,283.64,283.73,11152.0,277.4394,277.4883,277.1853,277.2733,11152.0
2021-06-24 15:10:00,283.72,283.93,283.69,283.72,9512.0,277.2635,277.4687,277.2342,277.2635,9512.0
2021-06-24 15:20:00,283.69,283.76,283.43,283.46,8872.0,277.2342,277.3026,276.9801,277.0094,8872.0
2021-06-24 15:30:00,283.5,283.5,283.31,283.33,12906.0,277.0485,277.0485,276.8628,276.8824,12906.0
2021-06-24 15:40:00,283.34,283.66,283.31,283.49,39306.0,276.8922,277.2049,276.8628,277.0387,39306.0
2021-06-24 15:50:00,283.49,283.75,283.49,283.65,18591.0,277.0387,277.2928,277.0387,277.1951,18591.0
2021-06-25 09:30:00,284.5,284.61,284.14,284.41,39484.0,278.0258,278.1333,277.674,277.9378,39484.0
2021-06-25 09:40:00,284.5,284.53,284.14,284.14,10940.0,278.0258,278.0551,277.674,277.674,10940.0
2021-06-25 09:50:00,284.2,284.2,283.35,283.6,15113.0,277.7326,277.7326,276.9019,277.1462,15113.0
2021-06-25 10:00:00,283.44,283.82,283.26,283.5,4420.0,276.9899,277.3612,276.814,277.0485,4420.0
2021-06-25 10:10:00,283.58,283.71,283.12,283.71,7700.0,277.1267,277.2537,276.6772,277.2537,7700.0
2021-06-25 10:20:00,283.67,284.07,283.64,284.04,7326.0,277.2146,277.6055,277.1853,277.5762,7326.0
2021-06-25 10:30:00,284.11,284.17,283.88,283.93,6075.0,277.6446,277.7033,277.4199,277.4687,6075.0
2021-06-25 10:40:00,283.87,284.11,283.82,283.89,2086.0,277.4101,277.6446,277.3612,277.4296,2086.0
2021-06-25 10:50:00,283.7,283.88,283.58,283.58,5447.0,277.244,277.4199,277.1267,277.1267,5447.0
2021-06-25 11:00:00,283.6,283.68,283.49,283.66,9636.0,277.1462,277.2244,277.0387,277.2049,9636.0
2021-06-25 11:10:00,283.71,283.9,283.66,283.74,4316.0,277.2537,277.4394,277.2049,277.2831,4316.0
2021-06-25 11:20:00,283.8,283.96,283.75,283.87,8566.0,277.3417,277.498,277.2928,277.4101,8566.0
2021-06-25 11:30:00,283.87,284.01,283.83,283.92,4154.0,277.4101,277.5469,277.371,277.459,4154.0
2021-06-25 11:40:00,283.91,283.97,283.71,283.75,5730.0,277.4492,277.5078,277.2537,277.2928,5730.0
2021-06-25 11:50:00,283.73,283.84,283.7,283.78,5930.0,277.2733,277.3808,277.244,277.3221,5930.0
2021-06-25 12:00:00,283.76,283.77,283.64,283.72,3364.0,277.3026,277.3124,277.1853,277.2635,3364.0
2021-06-25 12:10:00,283.62,283.65,283.56,283.63,7410.0,277.1658,277.1951,277.1072,277.1756,7410.0
2021-06-25 12:20:00,283.61,283.61,283.3,283.39,5498.0,277.156,277.156,276.8531,276.941,5498.0
2021-06-25 12:30:00,283.49,283.55,283.48,283.53,4461.0,277.0387,277.0974,277.029,277.0778,4461.0
2021-06-25 12:40:00,283.52,283.64,283.5,283.5,3872.0,277.0681,277.1853,277.0485,277.0485,3872.0
2021-06-25 12:50:00,283.53,283.67,283.5,283.61,5869.0,277.0778,277.2146,277.0485,277.156,5869.0
2021-06-25 13:00:00,283.61,283.65,283.52,283.52,5015.0,277.156,277.1951,277.0681,277.0681,5015.0
2021-06-25 13:10:00,283.53,283.7,283.42,283.7,6402.0,277.0778,277.244,276.9703,277.244,6402.0
2021-06-25 13:20:00,283.67,283.75,283.63,283.67,8488.0,277.2146,277.2928,277.1756,277.2146,8488.0
2021-06-25 13:30:00,283.67,283.67,283.4,283.43,19332.0,277.2146,277.2146,276.9508,276.9801,19332.0
2021-06-25 13:40:00,283.4,283.55,283.36,283.55,11148.0,276.9508,277.0974,276.9117,277.0974,11148.0
2021-06-25 13:50:00,283.52,283.63,283.49,283.51,2895.0,277.0681,277.1756,277.0387,277.0583,2895.0
2021-06-25 14:00:00,283.58,283.7,283.45,283.7,3951.0,277.1267,277.244,276.9997,277.244,3951.0
2021-06-25 14:10:00,283.66,283.75,283.62,283.75,4062.0,277.2049,277.2928,277.1658,277.2928,4062.0
2021-06-25 14:20:00,283.76,283.79,283.63,283.67,9442.0,277.3026,277.3319,277.1756,277.2146,9442.0
2021-06-25 14:30:00,283.68,283.86,283.65,283.85,5721.0,277.2244,277.4003,277.1951,277.3906,5721.0
2021-06-25 14:40:00,283.82,283.9,283.8,283.84,19425.0,277.3612,277.4394,277.3417,277.3808,19425.0
2021-06-25 14:50:00,283.89,284.02,283.89,283.98,5780.0,277.4296,277.5567,277.4296,277.5176,5780.0
2021-06-25 15:00:00,283.97,284.08,283.93,283.98,14102.0,277.5078,277.6153,277.4687,277.5176,14102.0
2021-06-25 15:10:00,284.0,284.06,283.91,283.96,10257.0,277.5371,277.5958,277.4492,277.498,10257.0
2021-06-25 15:20:00,283.92,284.02,283.86,283.92,10288.0,277.459,277.5567,277.4003,277.459,10288.0
2021-06-25 15:30:00,283.92,283.92,283.75,283.88,11589.0,277.459,277.459,277.2928,277.4199,11589.0
2021-06-25 15:40:00,283.84,283.92,283.65,283.68,10017.0,277.3808,277.459,277.1951,277.2244,10017.0
2021-06-25 15:50:00,283.71,284.16,283.66,283.95,22094.0,277.2537,277.6935,277.2049,277.4883,22094.0
2021-06-28 09:30:00,284.8,285.58,284.71,285.55,54600.0,278.3189,279.0812,278.231,279.0519,54600.0
2021-06-28 09:40:00,285.57,285.6,285.14,285.25,23228.0,279.0714,279.1007,278.6512,278.7587,23228.0
2021-06-28 09:50:00,285.31,285.31,284.87,285.19,43108.0,278.8173,278.8173,278.3873,278.7001,43108.0
2021-06-28 10:00:00,285.37,285.49,285.23,285.44,12110.0,278.876,278.9932,278.7391,278.9444,12110.0
2021-06-28 10:10:00,285.51,285.72,285.36,285.47,11246.0,279.0128,279.218,278.8662,278.9737,11246.0
2021-06-28 10:20:00,285.45,285.49,285.25,285.36,13040.0,278.9541,278.9932,278.7587,278.8662,13040.0
2021-06-28 10:30:00,285.39,285.62,285.35,285.52,15906.0,278.8955,279.1203,278.8564,279.0225,15906.0
2021-06-28 10:40:00,285.54,285.54,285.28,285.29,7605.0,279.0421,279.0421,278.788,278.7978,7605.0
2021-06-28 10:50:00,285.3,285.51,285.09,285.11,11345.0,278.8076,279.0128,278.6023,278.6219,11345.0
2021-06-28 11:00:00,285.14,285.29,285.04,285.28,12431.0,278.6512,278.7978,278.5535,278.788,12431.0
2021-06-28 11:10:00,285.26,285.42,285.18,285.38,12138.0,278.7685,278.9248,278.6903,278.8857,12138.0
2021-06-28 11:20:00,285.33,285.46,285.31,285.44,6644.0,278.8369,278.9639,278.8173,278.9444,6644.0
2021-06-28 11:30:00,285.37,285.4,285.29,285.31,8552.0,278.876,278.9053,278.7978,278.8173,8552.0
2021-06-28 11:40:00,285.41,285.58,285.41,285.51,7492.0,278.9151,279.0812,278.9151,279.0128,7492.0
2021-06-28 11:50:00,285.5,285.57,285.41,285.44,11853.0,279.003,279.0714,278.9151,278.9444,11853.0
2021-06-28 12:00:00,285.39,285.56,285.39,285.46,4741.0,278.8955,279.0616,278.8955,278.9639,4741.0
2021-06-28 12:10:00,285.47,285.51,285.29,285.35,15789.0,278.9737,279.0128,278.7978,278.8564,15789.0
2021-06-28 12:20:00,285.39,285.61,285.34,285.56,8236.0,278.8955,279.1105,278.8466,279.0616,8236.0
2021-06-28 12:30:00,285.51,285.63,285.43,285.46,3947.0,279.0128,279.13,278.9346,278.9639,3947.0
2021-06-28 12:40:00,285.45,285.51,285.3,285.32,5859.0,278.9541,279.0128,278.8076,278.8271,5859.0
2021-06-28 12:50:00,285.31,285.37,285.28,285.28,5071.0,278.8173,278.876,278.788,278.788,5071.0
2021-06-28 13:00:00,285.27,285.3,285.15,285.15,3205.0,278.7782,278.8076,278.661,278.661,3205.0
2021-06-28 13:10:00,285.16,285.22,285.08,285.1,7734.0,278.6707,278.7294,278.5926,278.6121,7734.0
2021-06-28 13:20:00,285.15,285.26,285.01,285.02,6213.0,278.661,278.7685,278.5242,278.5339,6213.0
2021-06-28 13:30:00,285.01,285.23,285.01,285.17,8176.0,278.5242,278.7391,278.5242,278.6805,8176.0
2021-06-28 13:40:00,285.16,285.38,285.16,285.36,8097.0,278.6707,278.8857,278.6707,278.8662,8097.0
2021-06-28 13:50:00,285.25,285.33,285.18,285.28,4885.0,278.7587,278.8369,278.6903,278.788,4885.0
2021-06-28 14:00:00,285.26,285.43,285.22,285.41,21187.0,278.7685,278.9346,278.7294,278.9151,21187.0
2021-06-28 14:10:00,285.41,285.51,285.37,285.48,8558.0,278.9151,279.0128,278.876,278.9835,8558.0
2021-06-28 14:20:00,285.49,285.53,285.32,285.42,16473.0,278.9932,279.0323,278.8271,278.9248,16473.0
2021-06-28 14:30:00,285.41,285.59,285.41,285.59,14430.0,278.9151,279.091,278.9151,279.091,14430.0
2021-06-28 14:40:00,285.6,285.63,285.54,285.62,10398.0,279.1007,279.13,279.0421,279.1203,10398.0
2021-06-28 14:50:00,285.61,286.03,285.61,286.02,13160.0,279.1105,279.5209,279.1105,279.5112,13160.0
2021-06-28 15:00:00,285.98,286.26,285.88,286.0,24558.0,279.4721,279.7457,279.3744,279.4916,24558.0
2021-06-28 15:10:00,285.99,286.08,285.77,286.08,15221.0,279.4819,279.5698,279.2669,279.5698,15221.0
2021-06-28 15:20:00,286.06,286.22,286.03,286.19,9802.0,279.5503,279.7066,279.5209,279.6773,9802.0
2021-06-28 15:30:00,286.2,286.32,286.14,286.27,9458.0,279.6871,279.8043,279.6284,279.7555,9458.0
2021-06-28 15:40:00,286.28,286.29,286.02,286.11,11773.0,279.7653,279.775,279.5112,279.5991,11773.0
2021-06-28 15:50:00,286.26,286.43,286.23,286.38,17235.0,279.7457,279.9118,279.7164,279.863,17235.0
2021-06-29 09:30:00,286.48,286.62,285.8,286.53,81852.0,279.9607,280.0975,279.2962,280.0096,81852.0
2021-06-29 09:40:00,286.5,286.95,286.43,286.78,18759.0,279.9802,280.42,279.9118,280.2539,18759.0
2021-06-29 09:50:00,286.76,287.01,286.76,286.79,24598.0,280.2343,280.4786,280.2343,280.2636,24598.0
2021-06-29 10:00:00,286.9,286.92,286.57,286.58,15813.0,280.3711,280.3907,280.0487,280.0584,15813.0
2021-06-29 10:10:00,286.57,286.68,286.14,286.34,18154.0,280.0487,280.1562,279.6284,279.8239,18154.0
2021-06-29 10:20:00,286.42,286.56,286.29,286.39,6764.0,279.9021,280.0389,279.775,279.8728,6764.0
2021-06-29 10:30:00,286.43,286.81,286.41,286.79,12889.0,279.9118,280.2832,279.8923,280.2636,12889.0
2021-06-29 10:40:00,286.77,287.0,286.72,286.98,7774.0,280.2441,280.4689,280.1952,280.4493,7774.0
2021-06-29 10:50:00,286.98,287.04,286.69,286.72,18376.0,280.4493,280.508,280.1659,280.1952,18376.0
2021-06-29 11:00:00,286.76,286.83,286.45,286.45,18565.0,280.2343,280.3027,279.9314,279.9314,18565.0
2021-06-29 11:10:00,286.41,286.47,286.3,286.38,12244.0,279.8923,279.9509,279.7848,279.863,12244.0
2021-06-29 11:20:00,286.39,286.62,286.37,286.62,9112.0,279.8728,280.0975,279.8532,280.0975,9112.0
2021-06-29 11:30:00,286.6,286.63,286.5,286.62,6378.0,280.078,280.1073,279.9802,280.0975,6378.0
2021-06-29 11:40:00,286.56,286.65,286.5,286.6,9089.0,280.0389,280.1268,279.9802,280.078,9089.0
2021-06-29 11:50:00,286.58,286.65,286.46,286.63,4094.0,280.0584,280.1268,279.9412,280.1073,4094.0
2021-06-29 12:00:00,286.65,286.65,286.48,286.58,7316.0,280.1268,280.1268,279.9607,280.0584,7316.0
2021-06-29 12:10:00,286.61,286.87,286.61,286.87,5176.0,280.0877,280.3418,280.0877,280.3418,5176.0
2021-06-29 12:20:00,286.86,287.06,286.8,287.06,4111.0,280.3321,280.5275,280.2734,280.5275,4111.0
2021-06-29 12:30:00,287.07,287.11,286.87,286.88,9327.0,280.5373,280.5764,280.3418,280.3516,9327.0
2021-06-29 12:40:00,286.94,286.98,286.85,286.93,4615.0,280.4102,280.4493,280.3223,280.4005,4615.0
2021-06-29 12:50:00,287.0,287.22,287.0,287.15,5947.0,280.4689,280.6839,280.4689,280.6155,5947.0
2021-06-29 13:00:00,287.16,287.21,287.11,287.17,4444.0,280.6252,280.6741,280.5764,280.635,4444.0
2021-06-29 13:10:00,287.19,287.24,287.07,287.07,6544.0,280.6545,280.7034,280.5373,280.5373,6544.0
2021-06-29 13:20:00,287.09,287.14,286.96,287.02,11668.0,280.5568,280.6057,280.4298,280.4884,11668.0
2021-06-29 13:30:00,287.0,287.17,287.0,287.1,8119.0,280.4689,280.635,280.4689,280.5666,8119.0
2021-06-29 13:40:00,287.07,287.23,287.04,287.15,9925.0,280.5373,280.6936,280.508,280.6155,9925.0
2021-06-29 13:50:00,287.19,287.26,287.02,287.25,8491.0,280.6545,280.723,280.4884,280.7132,8491.0
2021-06-29 14:00:00,287.19,287.41,287.14,287.41,13374.0,280.6545,280.8695,280.6057,280.8695,13374.0
2021-06-29 14:10:00,287.4,287.41,287.25,287.26,5798.0,280.8598,280.8695,280.7132,280.723,5798.0
2021-06-29 14:20:00,287.25,287.29,287.09,287.09,7235.0,280.7132,280.7523,280.5568,280.5568,7235.0
2021-06-29 14:30:00,287.11,287.15,286.95,286.97,10243.0,280.5764,280.6155,280.42,280.4396,10243.0
2021-06-29 14:40:00,286.93,286.94,286.78,286.94,6859.0,280.4005,280.4102,280.2539,280.4102,6859.0
2021-06-29 14:50:00,286.93,287.11,286.86,287.09,5450.0,280.4005,280.5764,280.3321,280.5568,5450.0
2021-06-29 15:00:00,287.14,287.14,286.94,287.01,7138.0,280.6057,280.6057,280.4102,280.4786,7138.0
2021-06-29 15:10:00,287.03,287.23,287.03,287.19,7071.0,280.4982,280.6936,280.4982,280.6545,7071.0
2021-06-29 15:20:00,287.18,287.26,287.1,287.2,18567.0,280.6448,280.723,280.5666,280.6643,18567.0
2021-06-29 15:30:00,287.18,287.3,287.12,287.23,12466.0,280.6448,280.762,280.5861,280.6936,12466.0
2021-06-29 15:40:00,287.23,287.24,287.1,287.1,20926.0,280.6936,280.7034,280.5666,280.5666,20926.0
2021-06-29 15:50:00,287.08,287.29,287.06,287.17,16588.0,280.547,280.7523,280.5275,280.635,16588.0
2021-06-30 09:30:00,286.93,287.04,286.5,287.04,34227.0,280.4005,280.508,279.9802,280.508,34227.0
2021-06-30 09:40:00,286.93,287.14,286.72,287.08,26711.0,280.4005,280.6057,280.1952,280.547,26711.0
2021-06-30 09:50:00,287.07,287.07,286.44,286.69,9628.0,280.5373,280.5373,279.9216,280.1659,9628.0
2021-06-30 10:00:00,286.8,286.94,286.66,286.73,14798.0,280.2734,280.4102,280.1366,280.205,14798.0
2021-06-30 10:10:00,286.79,286.89,286.53,286.72,19566.0,280.2636,280.3614,280.0096,280.1952,19566.0
2021-06-30 10:20:00,286.68,286.99,286.66,286.99,9668.0,280.1562,280.4591,280.1366,280.4591,9668.0
2021-06-30 10:30:00,286.94,287.16,286.94,286.96,16686.0,280.4102,280.6252,280.4102,280.4298,16686.0
2021-06-30 10:40:00,286.89,287.06,286.78,286.81,17706.0,280.3614,280.5275,280.2539,280.2832,17706.0
2021-06-30 10:50:00,286.8,287.23,286.78,287.14,18847.0,280.2734,280.6936,280.2539,280.6057,18847.0
2021-06-30 11:00:00,287.17,287.3,287.1,287.24,13282.0,280.635,280.762,280.5666,280.7034,13282.0
2021-06-30 11:10:00,287.26,287.26,286.88,286.88,11814.0,280.723,280.723,280.3516,280.3516,11814.0
2021-06-30 11:20:00,286.87,286.9,286.73,286.84,10692.0,280.3418,280.3711,280.205,280.3125,10692.0
2021-06-30 11:30:00,286.83,286.95,286.76,286.89,10638.0,280.3027,280.42,280.2343,280.3614,10638.0
2021-06-30 11:40:00,286.87,286.87,286.61,286.78,6042.0,280.3418,280.3418,280.0877,280.2539,6042.0
2021-06-30 11:50:00,286.78,286.89,286.78,286.86,7256.0,280.2539,280.3614,280.2539,280.3321,7256.0
2021-06-30 12:00:00,286.85,286.85,286.63,286.79,6524.0,280.3223,280.3223,280.1073,280.2636,6524.0
2021-06-30 12:10:00,286.76,286.93,286.76,286.87,6799.0,280.2343,280.4005,280.2343,280.3418,6799.0
2021-06-30 12:20:00,286.85,286.85,286.19,286.33,10412.0,280.3223,280.3223,279.6773,279.8141,10412.0
2021-06-30 12:30:00,286.27,286.57,286.18,286.49,21765.0,279.7555,280.0487,279.6675,279.9705,21765.0
2021-06-30 12:40:00,286.52,286.61,286.49,286.53,4911.0,279.9998,280.0877,279.9705,280.0096,4911.0
2021-06-30 12:50:00,286.53,286.63,286.5,286.57,9973.0,280.0096,280.1073,279.9802,280.0487,9973.0
2021-06-30 13:00:00,286.56,286.75,286.56,286.68,6143.0,280.0389,280.2246,280.0389,280.1562,6143.0
2021-06-30 13:10:00,286.62,286.74,286.62,286.69,8000.0,280.0975,280.2148,280.0975,280.1659,8000.0
2021-06-30 13:20:00,286.66,286.68,286.58,286.6,8906.0,280.1366,280.1562,280.0584,280.078,8906.0
2021-06-30 13:30:00,286.64,286.76,286.56,286.75,10338.0,280.1171,280.2343,280.0389,280.2246,10338.0
2021-06-30 13:40:00,286.82,286.83,286.65,286.69,5129.0,280.293,280.3027,280.1268,280.1659,5129.0
2021-06-30 13:50:00,286.7,286.7,286.59,286.67,14239.0,280.1757,280.1757,280.0682,280.1464,14239.0
2021-06-30 14:00:00,286.67,286.7,286.46,286.46,26014.0,280.1464,280.1757,279.9412,279.9412,26014.0
2021-06-30 14:10:00,286.48,286.6,286.38,286.56,7566.0,279.9607,280.078,279.863,280.0389,7566.0
2021-06-30 14:20:00,286.56,286.58,286.39,286.49,27901.0,280.0389,280.0584,279.8728,279.9705,27901.0
2021-06-30 14:30:00,286.48,286.64,286.46,286.63,4871.0,279.9607,280.1171,279.9412,280.1073,4871.0
2021-06-30 14:40:00,286.67,286.71,286.63,286.66,19678.0,280.1464,280.1855,280.1073,280.1366,19678.0
2021-06-30 14:50:00,286.66,286.66,286.54,286.63,52923.0,280.1366,280.1366,280.0193,280.1073,52923.0
2021-06-30 15:00:00,286.59,286.72,286.57,286.71,16508.0,280.0682,280.1952,280.0487,280.1855,16508.0
2021-06-30 15:10:00,286.73,286.74,286.62,286.66,10388.0,280.205,280.2148,280.0975,280.1366,10388.0
2021-06-30 15:20:00,286.65,286.78,286.65,286.71,6940.0,280.1268,280.2539,280.1268,280.1855,6940.0
2021-06-30 15:30:00,286.7,286.81,286.56,286.71,14058.0,280.1757,280.2832,280.0389,280.1855,14058.0
2021-06-30 15:40:00,286.7,286.96,286.64,286.76,22534.0,280.1757,280.4298,280.1171,280.2343,22534.0
2021-06-30 15:50:00,286.76,286.81,286.39,286.56,56972.0,280.2343,280.2832,279.8728,280.0389,56972.0
2021-07-01 09:30:00,286.56,286.87,286.16,286.66,28482.0,280.0389,280.3418,279.648,280.1366,28482.0
2021-07-01 09:40:00,286.86,287.29,286.74,287.09,13257.0,280.3321,280.7523,280.2148,280.5568,13257.0
2021-07-01 09:50:00,287.09,287.16,286.63,286.86,7549.0,280.5568,280.6252,280.1073,280.3321,7549.0
2021-07-01 10:00:00,286.74,286.96,286.66,286.92,11262.0,280.2148,280.4298,280.1366,280.3907,11262.0
2021-07-01 10:10:00,286.94,287.01,286.5,286.51,12529.0,280.4102,280.4786,279.9802,279.99,12529.0
2021-07-01 10:20:00,286.43,286.78,286.37,286.76,42256.0,279.9118,280.2539,279.8532,280.2343,42256.0
2021-07-01 10:30:00,286.75,287.1,286.68,286.9,10641.0,280.2246,280.5666,280.1562,280.3711,10641.0
2021-07-01 10:40:00,286.88,286.93,286.67,286.67,14625.0,280.3516,280.4005,280.1464,280.1464,14625.0
2021-07-01 10:50:00,286.64,286.8,286.6,286.74,5147.0,280.1171,280.2734,280.078,280.2148,5147.0
2021-07-01 11:00:00,286.73,286.83,286.28,286.43,9167.0,280.205,280.3027,279.7653,279.9118,9167.0
2021-07-01 11:10:00,286.34,286.34,285.91,285.95,12785.0,279.8239,279.8239,279.4037,279.4428,12785.0
2021-07-01 11:20:00,285.98,286.02,285.59,285.8,11036.0,279.4721,279.5112,279.091,279.2962,11036.0
2021-07-01 11:30:00,285.92,286.14,285.92,286.08,11933.0,279.4134,279.6284,279.4134,279.5698,11933.0
2021-07-01 11:40:00,286.09,286.24,286.05,286.24,8035.0,279.5796,279.7262,279.5405,279.7262,8035.0
2021-07-01 11:50:00,286.26,286.44,286.23,286.36,11310.0,279.7457,279.9216,279.7164,279.8434,11310.0
2021-07-01 12:00:00,286.38,286.46,286.31,286.46,8843.0,279.863,279.9412,279.7946,279.9412,8843.0
2021-07-01 12:10:00,286.42,286.42,286.21,286.21,6746.0,279.9021,279.9021,279.6968,279.6968,6746.0
2021-07-01 12:20:00,286.2,286.39,286.18,286.3,8798.0,279.6871,279.8728,279.6675,279.7848,8798.0
2021-07-01 12:30:00,286.28,286.34,286.01,286.03,8331.0,279.7653,279.8239,279.5014,279.5209,8331.0
2021-07-01 12:40:00,286.01,286.17,286.0,286.11,14788.0,279.5014,279.6578,279.4916,279.5991,14788.0
2021-07-01 12:50:00,286.06,286.09,285.91,286.03,7247.0,279.5503,279.5796,279.4037,279.5209,7247.0
2021-07-01 13:00:00,286.01,286.18,285.92,286.17,7434.0,279.5014,279.6675,279.4134,279.6578,7434.0
2021-07-01 13:10:00,286.15,286.15,285.99,286.07,10084.0,279.6382,279.6382,279.4819,279.56,10084.0
2021-07-01 13:20:00,286.05,286.28,286.04,286.26,3650.0,279.5405,279.7653,279.5307,279.7457,3650.0
2021-07-01 13:30:00,286.24,286.72,286.21,286.7,17118.0,279.7262,280.1952,279.6968,280.1757,17118.0
2021-07-01 13:40:00,286.71,286.75,286.58,286.58,7652.0,280.1855,280.2246,280.0584,280.0584,7652.0
2021-07-01 13:50:00,286.57,286.6,286.43,286.47,6919.0,280.0487,280.078,279.9118,279.9509,6919.0
2021-07-01 14:00:00,286.47,286.9,286.46,286.89,11564.0,279.9509,280.3711,279.9412,280.3614,11564.0
2021-07-01 14:10:00,286.84,286.89,286.71,286.83,11857.0,280.3125,280.3614,280.1855,280.3027,11857.0
2021-07-01 14:20:00,286.81,286.93,286.8,286.83,6361.0,280.2832,280.4005,280.2734,280.3027,6361.0
2021-07-01 14:30:00,286.85,287.04,286.84,286.92,7268.0,280.3223,280.508,280.3125,280.3907,7268.0
2021-07-01 14:40:00,286.97,287.12,286.91,287.11,8515.0,280.4396,280.5861,280.3809,280.5764,8515.0
2021-07-01 14:50:00,287.09,287.11,287.0,287.04,13991.0,280.5568,280.5764,280.4689,280.508,13991.0
2021-07-01 15:00:00,287.05,287.17,287.02,287.12,8601.0,280.5177,280.635,280.4884,280.5861,8601.0
2021-07-01 15:10:00,287.12,287.21,286.98,287.06,7109.0,280.5861,280.6741,280.4493,280.5275,7109.0
2021-07-01 15:20:00,287.13,287.13,287.01,287.03,12398.0,280.5959,280.5959,280.4786,280.4982,12398.0
2021-07-01 15:30:00,287.19,287.31,287.16,287.2,10356.0,280.6545,280.7718,280.6252,280.6643,10356.0
2021-07-01 15:40:00,287.19,287.19,286.98,287.05,14802.0,280.6545,280.6545,280.4493,280.5177,14802.0
2021-07-01 15:50:00,287.07,287.34,286.96,287.31,13727.0,280.5373,280.8011,280.4298,280.7718,13727.0
2021-07-02 09:30:00,288.53,289.19,288.45,289.08,34228.0,281.9641,282.609,281.8859,282.5015,34228.0
2021-07-02 09:40:00,289.17,289.29,288.93,289.29,15941.0,282.5895,282.7068,282.3549,282.7068,15941.0
2021-07-02 09:50:00,289.29,289.29,289.0,289.05,11461.0,282.7068,282.7068,282.4234,282.4722,11461.0
2021-07-02 10:00:00,288.95,289.13,288.85,289.05,7753.0,282.3745,282.5504,282.2768,282.4722,7753.0
2021-07-02 10:10:00,289.05,289.19,288.97,289.19,11415.0,282.4722,282.609,282.394,282.609,11415.0
2021-07-02 10:20:00,289.24,289.25,289.02,289.03,18789.0,282.6579,282.6677,282.4429,282.4527,18789.0
2021-07-02 10:30:00,289.01,289.01,288.59,288.97,20666.0,282.4331,282.4331,282.0227,282.394,20666.0
2021-07-02 10:40:00,288.94,288.96,288.63,288.83,24294.0,282.3647,282.3843,282.0618,282.2572,24294.0
2021-07-02 10:50:00,288.85,288.96,288.76,288.79,26570.0,282.2768,282.3843,282.1888,282.2181,26570.0
2021-07-02 11:00:00,288.79,289.06,288.78,288.99,9231.0,282.2181,282.482,282.2084,282.4136,9231.0
2021-07-02 11:10:00,289.0,289.07,288.89,289.01,17184.0,282.4234,282.4918,282.3159,282.4331,17184.0
2021-07-02 11:20:00,289.02,289.02,288.8,288.92,8639.0,282.4429,282.4429,282.2279,282.3452,8639.0
2021-07-02 11:30:00,288.93,289.18,288.88,289.17,14935.0,282.3549,282.5993,282.3061,282.5895,14935.0
2021-07-02 11:40:00,289.17,289.4,289.15,289.35,20148.0,282.5895,282.8143,282.5699,282.7654,20148.0
2021-07-02 11:50:00,289.35,289.59,289.33,289.42,7209.0,282.7654,282.9999,282.7458,282.8338,7209.0
2021-07-02 12:00:00,289.42,289.43,289.35,289.36,5380.0,282.8338,282.8436,282.7654,282.7752,5380.0
2021-07-02 12:10:00,289.35,289.5,289.26,289.49,7215.0,282.7654,282.912,282.6774,282.9022,7215.0
2021-07-02 12:20:00,289.49,289.59,289.47,289.51,5666.0,282.9022,282.9999,282.8827,282.9218,5666.0
2021-07-02 12:30:00,289.52,289.66,289.48,289.65,13795.0,282.9315,283.0683,282.8924,283.0586,13795.0
2021-07-02 12:40:00,289.65,289.79,289.6,289.79,9858.0,283.0586,283.1954,283.0097,283.1954,9858.0
2021-07-02 12:50:00,289.73,289.96,289.73,289.92,10565.0,283.1367,283.3615,283.1367,283.3224,10565.0
2021-07-02 13:00:00,289.98,290.01,289.83,289.86,10557.0,283.3811,283.4104,283.2345,283.2638,10557.0
2021-07-02 13:10:00,289.85,289.94,289.81,289.81,3358.0,283.254,283.342,283.2149,283.2149,3358.0
2021-07-02 13:20:00,289.77,289.85,289.77,289.8,15587.0,283.1758,283.254,283.1758,283.2052,15587.0
2021-07-02 13:30:00,289.81,289.89,289.79,289.86,15537.0,283.2149,283.2931,283.1954,283.2638,15537.0
2021-07-02 13:40:00,289.87,290.03,289.87,289.99,7752.0,283.2736,283.4299,283.2736,283.3908,7752.0
2021-07-02 13:50:00,290.0,290.02,289.93,289.98,8480.0,283.4006,283.4201,283.3322,283.3811,8480.0
2021-07-02 14:00:00,289.96,290.02,289.91,289.98,10315.0,283.3615,283.4201,283.3126,283.3811,10315.0
2021-07-02 14:10:00,290.02,290.04,289.95,290.03,11122.0,283.4201,283.4397,283.3517,283.4299,11122.0
2021-07-02 14:20:00,290.03,290.16,290.03,290.16,8304.0,283.4299,283.557,283.4299,283.557,8304.0
2021-07-02 14:30:00,290.15,290.15,290.05,290.07,11008.0,283.5472,283.5472,283.4495,283.469,11008.0
2021-07-02 14:40:00,290.06,290.06,289.96,290.0,9821.0,283.4592,283.4592,283.3615,283.4006,9821.0
2021-07-02 14:50:00,290.0,290.01,289.87,289.96,15230.0,283.4006,283.4104,283.2736,283.3615,15230.0
2021-07-02 15:00:00,289.94,290.17,289.94,290.16,21998.0,283.342,283.5667,283.342,283.557,21998.0
2021-07-02 15:10:00,290.15,290.21,290.07,290.19,9795.0,283.5472,283.6058,283.469,283.5863,9795.0
2021-07-02 15:20:00,290.24,290.3,290.2,290.27,12246.0,283.6351,283.6938,283.596,283.6645,12246.0
2021-07-02 15:30:00,290.29,290.41,290.26,290.4,16582.0,283.684,283.8013,283.6547,283.7915,16582.0
2021-07-02 15:40:00,290.4,290.49,290.31,290.45,16667.0,283.7915,283.8794,283.7035,283.8404,16667.0
2021-07-02 15:50:00,290.53,290.65,290.38,290.47,28398.0,283.9185,284.0358,283.772,283.8599,28398.0
2021-07-06 09:30:00,291.0,291.73,291.0,291.5,62632.0,284.3778,285.0912,284.3778,284.8665,62632.0
2021-07-06 09:40:00,291.59,291.78,291.37,291.76,22761.0,284.9544,285.1401,284.7394,285.1205,22761.0
2021-07-06 09:50:00,291.77,291.83,291.43,291.58,26428.0,285.1303,285.189,284.7981,284.9446,26428.0
2021-07-06 10:00:00,291.75,292.11,291.61,292.11,14656.0,285.1108,285.4626,284.974,285.4626,14656.0
2021-07-06 10:10:00,292.15,292.24,291.88,291.92,13439.0,285.5017,285.5896,285.2378,285.2769,13439.0
2021-07-06 10:20:00,291.87,291.97,291.68,291.95,11801.0,285.228,285.3258,285.0424,285.3062,11801.0
2021-07-06 10:30:00,291.98,292.01,290.95,291.37,20705.0,285.3355,285.3649,284.329,284.7394,20705.0
2021-07-06 10:40:00,291.31,291.74,291.3,291.63,12928.0,284.6808,285.101,284.671,284.9935,12928.0
2021-07-06 10:50:00,291.64,291.69,291.34,291.34,6321.0,285.0033,285.0521,284.7101,284.7101,6321.0
2021-07-06 11:00:00,291.17,291.54,291.07,291.47,13435.0,284.544,284.9056,284.4462,284.8371,13435.0
2021-07-06 11:10:00,291.49,291.57,291.04,291.24,23247.0,284.8567,284.9349,284.4169,284.6124,23247.0
2021-07-06 11:20:00,291.2,291.44,290.96,291.31,20169.0,284.5733,284.8078,284.3388,284.6808,20169.0
2021-07-06 11:30:00,291.33,291.5,291.26,291.31,14652.0,284.7003,284.8665,284.6319,284.6808,14652.0
2021-07-06 11:40:00,291.36,291.36,290.64,290.88,8062.0,284.7297,284.7297,284.026,284.2606,8062.0
2021-07-06 11:50:00,290.84,291.04,290.81,290.9,13083.0,284.2215,284.4169,284.1922,284.2801,13083.0
2021-07-06 12:00:00,290.86,290.86,289.99,290.0,11699.0,284.241,284.241,283.3908,283.4006,11699.0
2021-07-06 12:10:00,289.96,290.25,289.47,289.54,19396.0,283.3615,283.6449,282.8827,282.9511,19396.0
2021-07-06 12:20:00,289.49,290.12,289.45,290.09,11534.0,282.9022,283.5179,282.8631,283.4886,11534.0
2021-07-06 12:30:00,289.98,290.16,289.72,289.99,12898.0,283.3811,283.557,283.127,283.3908,12898.0
2021-07-06 12:40:00,290.11,290.31,290.03,290.3,7376.0,283.5081,283.7035,283.4299,283.6938,7376.0
2021-07-06 12:50:00,290.35,290.8,290.3,290.8,7853.0,283.7426,284.1824,283.6938,284.1824,7853.0
2021-07-06 13:00:00,290.76,290.96,290.7,290.96,3863.0,284.1433,284.3388,284.0847,284.3388,3863.0
2021-07-06 13:10:00,290.91,291.0,290.87,290.97,41528.0,284.2899,284.3778,284.2508,284.3485,41528.0
2021-07-06 13:20:00,290.96,291.07,290.88,291.05,6881.0,284.3388,284.4462,284.2606,284.4267,6881.0
2021-07-06 13:30:00,291.05,291.05,290.9,291.03,14183.0,284.4267,284.4267,284.2801,284.4072,14183.0
2021-07-06 13:40:00,291.07,291.33,291.05,291.33,18445.0,284.4462,284.7003,284.4267,284.7003,18445.0
2021-07-06 13:50:00,291.36,291.38,291.22,291.31,3708.0,284.7297,284.7492,284.5928,284.6808,3708.0
2021-07-06 14:00:00,291.29,291.43,291.22,291.29,12832.0,284.6612,284.7981,284.5928,284.6612,12832.0
2021-07-06 14:10:00,291.21,291.52,291.16,291.52,11195.0,284.5831,284.886,284.5342,284.886,11195.0
2021-07-06 14:20:00,291.53,291.6,291.5,291.54,9260.0,284.8958,284.9642,284.8665,284.9056,9260.0
2021-07-06 14:30:00,291.59,291.69,291.45,291.56,9209.0,284.9544,285.0521,284.8176,284.9251,9209.0
2021-07-06 14:40:00,291.57,291.58,291.4,291.44,17150.0,284.9349,284.9446,284.7687,284.8078,17150.0
2021-07-06 14:50:00,291.42,291.5,291.22,291.46,15280.0,284.7883,284.8665,284.5928,284.8274,15280.0
2021-07-06 15:00:00,291.45,291.59,291.39,291.59,14675.0,284.8176,284.9544,284.759,284.9544,14675.0
2021-07-06 15:10:00,291.62,291.89,291.62,291.89,8915.0,284.9837,285.2476,284.9837,285.2476,8915.0
2021-07-06 15:20:00,291.86,292.07,291.86,292.03,8841.0,285.2183,285.4235,285.2183,285.3844,8841.0
2021-07-06 15:30:00,292.04,292.13,291.85,292.11,14761.0,285.3942,285.4821,285.2085,285.4626,14761.0
2021-07-06 15:40:00,292.11,292.2,292.09,292.13,11103.0,285.4626,285.5505,285.443,285.4821,11103.0
2021-07-06 15:50:00,292.21,292.29,291.96,292.15,23441.0,285.5603,285.6385,285.316,285.5017,23441.0
2021-07-07 09:30:00,293.77,294.0,293.07,293.34,67826.0,287.0848,287.3096,286.4007,286.6646,67826.0
2021-07-07 09:40:00,293.28,293.58,293.16,293.44,30366.0,286.606,286.8991,286.4887,286.7623,30366.0
2021-07-07 09:50:00,293.38,293.58,293.02,293.48,23074.0,286.7037,286.8991,286.3519,286.8014,23074.0
2021-07-07 10:00:00,293.36,293.38,292.5,292.87,29139.0,286.6841,286.7037,285.8437,286.2053,29139.0
2021-07-07 10:10:00,292.93,293.52,292.92,293.29,27166.0,286.2639,286.8405,286.2542,286.6157,27166.0
2021-07-07 10:20:00,293.21,293.31,292.42,292.42,25840.0,286.5376,286.6353,285.7655,285.7655,25840.0
2021-07-07 10:30:00,292.39,292.64,291.96,291.96,88024.0,285.7362,285.9805,285.316,285.316,88024.0
2021-07-07 10:40:00,291.95,291.95,291.12,291.95,16707.0,285.3062,285.3062,284.4951,285.3062,16707.0
2021-07-07 10:50:00,291.74,292.3,291.69,292.25,15182.0,285.101,285.6483,285.0521,285.5994,15182.0
2021-07-07 11:00:00,292.36,292.36,291.62,291.91,16155.0,285.7069,285.7069,284.9837,285.2671,16155.0
2021-07-07 11:10:00,291.9,292.43,291.82,292.4,10599.0,285.2574,285.7753,285.1792,285.746,10599.0
2021-07-07 11:20:00,292.32,292.32,292.0,292.23,9421.0,285.6678,285.6678,285.3551,285.5799,9421.0
2021-07-07 11:30:00,292.23,292.3,291.9,292.22,12200.0,285.5799,285.6483,285.2574,285.5701,12200.0
2021-07-07 11:40:00,292.28,293.09,292.26,293.05,8446.0,285.6287,286.4203,285.6092,286.3812,8446.0
2021-07-07 11:50:00,293.07,293.25,292.97,292.97,8028.0,286.4007,286.5766,286.303,286.303,8028.0
2021-07-07 12:00:00,293.01,293.27,292.99,293.22,7337.0,286.3421,286.5962,286.3226,286.5473,7337.0
2021-07-07 12:10:00,293.2,293.31,293.06,293.06,8878.0,286.5278,286.6353,286.391,286.391,8878.0
2021-07-07 12:20:00,293.12,293.12,292.84,292.86,1699.0,286.4496,286.4496,286.176,286.1955,1699.0
2021-07-07 12:30:00,292.77,293.03,292.61,292.97,11975.0,286.1076,286.3616,285.9512,286.303,11975.0
2021-07-07 12:40:00,293.03,293.03,292.78,292.79,5779.0,286.3616,286.3616,286.1173,286.1271,5779.0
2021-07-07 12:50:00,292.83,292.96,292.74,292.87,3193.0,286.1662,286.2932,286.0782,286.2053,3193.0
2021-07-07 13:00:00,292.8,292.8,292.35,292.58,8547.0,286.1369,286.1369,285.6971,285.9219,8547.0
2021-07-07 13:10:00,292.46,292.63,292.36,292.59,12223.0,285.8046,285.9707,285.7069,285.9317,12223.0
2021-07-07 13:20:00,292.67,292.7,292.57,292.69,81002.0,286.0098,286.0392,285.9121,286.0294,81002.0
2021-07-07 13:30:00,292.67,292.71,292.51,292.51,9589.0,286.0098,286.0489,285.8535,285.8535,9589.0
2021-07-07 13:40:00,292.46,292.7,292.45,292.66,16978.0,285.8046,286.0392,285.7948,286.0001,16978.0
2021-07-07 13:50:00,292.65,292.86,292.61,292.63,7484.0,285.9903,286.1955,285.9512,285.9707,7484.0
2021-07-07 14:00:00,292.69,293.29,292.64,293.26,15294.0,286.0294,286.6157,285.9805,286.5864,15294.0
2021-07-07 14:10:00,293.24,293.24,292.92,293.21,7474.0,286.5669,286.5669,286.2542,286.5376,7474.0
2021-07-07 14:20:00,293.12,293.16,292.96,293.06,12671.0,286.4496,286.4887,286.2932,286.391,12671.0
2021-07-07 14:30:00,292.97,293.0,292.5,292.5,9055.0,286.303,286.3323,285.8437,285.8437,9055.0
2021-07-07 14:40:00,292.5,292.86,292.48,292.86,9290.0,285.8437,286.1955,285.8242,286.1955,9290.0
2021-07-07 14:50:00,292.93,293.12,292.71,293.0,35635.0,286.2639,286.4496,286.0489,286.3323,35635.0
2021-07-07 15:00:00,292.99,293.18,292.99,293.14,16987.0,286.3226,286.5082,286.3226,286.4691,16987.0
2021-07-07 15:10:00,293.15,293.15,292.95,292.97,11247.0,286.4789,286.4789,286.2835,286.303,11247.0
2021-07-07 15:20:00,292.97,293.09,292.79,292.88,16145.0,286.303,286.4203,286.1271,286.2151,16145.0
2021-07-07 15:30:00,292.88,293.12,292.86,292.98,12269.0,286.2151,286.4496,286.1955,286.3128,12269.0
2021-07-07 15:40:00,293.04,293.09,292.92,292.96,10309.0,286.3714,286.4203,286.2542,286.2932,10309.0
2021-07-07 15:50:00,292.98,293.06,292.66,292.86,12558.0,286.3128,286.391,286.0001,286.1955,12558.0
2021-07-08 09:30:00,288.21,289.18,287.72,289.01,90069.0,281.6513,282.5993,281.1725,282.4331,90069.0
2021-07-08 09:40:00,289.13,289.24,287.36,287.36,27600.0,282.5504,282.6579,280.8207,280.8207,27600.0
2021-07-08 09:50:00,287.31,288.95,287.27,288.94,12422.0,280.7718,282.3745,280.7327,282.3647,12422.0
2021-07-08 10:00:00,289.07,289.26,288.58,288.86,21257.0,282.4918,282.6774,282.0129,282.2865,21257.0
2021-07-08 10:10:00,288.67,289.27,288.6,288.71,11177.0,282.1009,282.6872,282.0325,282.14,11177.0
2021-07-08 10:20:00,288.69,289.24,288.01,289.11,16097.0,282.1204,282.6579,281.4559,282.5309,16097.0
2021-07-08 10:30:00,289.14,289.3,288.01,288.31,19996.0,282.5602,282.7165,281.4559,281.7491,19996.0
2021-07-08 10:40:00,288.35,288.94,288.11,288.27,13994.0,281.7881,282.3647,281.5536,281.71,13994.0
2021-07-08 10:50:00,288.24,288.64,287.96,287.96,21807.0,281.6807,282.0715,281.407,281.407,21807.0
2021-07-08 11:00:00,287.99,288.83,287.73,288.83,10550.0,281.4363,282.2572,281.1823,282.2572,10550.0
2021-07-08 11:10:00,288.84,289.12,288.68,289.05,20677.0,282.267,282.5406,282.1106,282.4722,20677.0
2021-07-08 11:20:00,289.01,289.44,288.92,289.41,18815.0,282.4331,282.8533,282.3452,282.824,18815.0
2021-07-08 11:30:00,289.28,289.66,288.85,289.66,13953.0,282.697,283.0683,282.2768,283.0683,13953.0
2021-07-08 11:40:00,289.64,290.0,289.5,290.0,7087.0,283.0488,283.4006,282.912,283.4006,7087.0
2021-07-08 11:50:00,290.0,290.22,289.93,290.17,11068.0,283.4006,283.6156,283.3322,283.5667,11068.0
2021-07-08 12:00:00,290.24,290.31,290.15,290.17,5432.0,283.6351,283.7035,283.5472,283.5667,5432.0
2021-07-08 12:10:00,290.08,290.13,289.88,290.0,8016.0,283.4788,283.5276,283.2833,283.4006,8016.0
2021-07-08 12:20:00,289.93,290.39,289.91,290.37,5968.0,283.3322,283.7817,283.3126,283.7622,5968.0
2021-07-08 12:30:00,290.37,290.78,290.34,290.73,7375.0,283.7622,284.1628,283.7329,284.114,7375.0
2021-07-08 12:40:00,290.84,290.87,290.6,290.7,10121.0,284.2215,284.2508,283.9869,284.0847,10121.0
2021-07-08 12:50:00,290.7,290.91,290.62,290.75,5788.0,284.0847,284.2899,284.0065,284.1335,5788.0
2021-07-08 13:00:00,290.75,291.0,290.73,290.85,10544.0,284.1335,284.3778,284.114,284.2313,10544.0
2021-07-08 13:10:00,290.89,290.89,290.54,290.88,6299.0,284.2703,284.2703,283.9283,284.2606,6299.0
2021-07-08 13:20:00,290.69,291.2,290.64,291.16,7965.0,284.0749,284.5733,284.026,284.5342,7965.0
2021-07-08 13:30:00,291.38,291.59,291.33,291.54,13091.0,284.7492,284.9544,284.7003,284.9056,13091.0
2021-07-08 13:40:00,291.56,291.59,291.24,291.24,5349.0,284.9251,284.9544,284.6124,284.6124,5349.0
2021-07-08 13:50:00,291.37,291.37,291.11,291.14,5832.0,284.7394,284.7394,284.4853,284.5147,5832.0
2021-07-08 14:00:00,291.2,291.2,290.95,290.95,17729.0,284.5733,284.5733,284.329,284.329,17729.0
2021-07-08 14:10:00,290.97,291.14,290.62,290.64,3206.0,284.3485,284.5147,284.0065,284.026,3206.0
2021-07-08 14:20:00,290.67,290.69,290.44,290.5,6546.0,284.0554,284.0749,283.8306,283.8892,6546.0
2021-07-08 14:30:00,290.48,290.81,290.37,290.73,7661.0,283.8697,284.1922,283.7622,284.114,7661.0
2021-07-08 14:40:00,290.7,290.83,290.37,290.37,7411.0,284.0847,284.2117,283.7622,283.7622,7411.0
2021-07-08 14:50:00,290.4,290.74,290.28,290.6,7996.0,283.7915,284.1238,283.6742,283.9869,7996.0
2021-07-08 15:00:00,290.7,290.84,290.55,290.55,8691.0,284.0847,284.2215,283.9381,283.9381,8691.0
2021-07-08 15:10:00,290.59,290.7,290.03,290.14,13867.0,283.9772,284.0847,283.4299,283.5374,13867.0
2021-07-08 15:20:00,290.19,290.54,290.18,290.35,10208.0,283.5863,283.9283,283.5765,283.7426,10208.0
2021-07-08 15:30:00,290.43,290.9,290.31,290.78,8108.0,283.8208,284.2801,283.7035,284.1628,8108.0
2021-07-08 15:40:00,290.83,290.83,290.0,290.0,14965.0,284.2117,284.2117,283.4006,283.4006,14965.0
2021-07-08 15:50:00,289.81,290.77,289.72,290.75,29560.0,283.2149,284.1531,283.127,284.1335,29560.0
2021-07-09 09:30:00,290.8,291.4,290.47,290.75,59438.0,284.1824,284.7687,283.8599,284.1335,59438.0
2021-07-09 09:40:00,290.69,291.23,290.58,291.05,35171.0,284.0749,284.6026,283.9674,284.4267,35171.0
2021-07-09 09:50:00,291.05,291.27,290.89,291.26,21244.0,284.4267,284.6417,284.2703,284.6319,21244.0
2021-07-09 10:00:00,291.33,291.61,291.18,291.42,23805.0,284.7003,284.974,284.5537,284.7883,23805.0
2021-07-09 10:10:00,291.52,291.6,291.22,291.42,15932.0,284.886,284.9642,284.5928,284.7883,15932.0
2021-07-09 10:20:00,291.47,291.71,291.38,291.41,48479.0,284.8371,285.0717,284.7492,284.7785,48479.0
2021-07-09 10:30:00,291.32,291.54,291.14,291.47,34513.0,284.6906,284.9056,284.5147,284.8371,34513.0
2021-07-09 10:40:00,291.48,291.87,291.37,291.84,13601.0,284.8469,285.228,284.7394,285.1987,13601.0
2021-07-09 10:50:00,291.79,292.2,291.79,292.15,12705.0,285.1499,285.5505,285.1499,285.5017,12705.0
2021-07-09 11:00:00,292.23,292.43,292.11,292.29,22483.0,285.5799,285.7753,285.4626,285.6385,22483.0
2021-07-09 11:10:00,292.29,292.38,292.1,292.38,14449.0,285.6385,285.7264,285.4528,285.7264,14449.0
2021-07-09 11:20:00,292.4,292.67,292.29,292.59,12719.0,285.746,286.0098,285.6385,285.9317,12719.0
2021-07-09 11:30:00,292.61,292.69,292.46,292.69,14022.0,285.9512,286.0294,285.8046,286.0294,14022.0
2021-07-09 11:40:00,292.68,292.8,292.61,292.74,15277.0,286.0196,286.1369,285.9512,286.0782,15277.0
2021-07-09 11:50:00,292.73,292.75,292.47,292.57,22864.0,286.0685,286.088,285.8144,285.9121,22864.0
2021-07-09 12:00:00,292.57,292.74,292.56,292.62,7051.0,285.9121,286.0782,285.9023,285.961,7051.0
2021-07-09 12:10:00,292.64,292.76,292.62,292.67,4587.0,285.9805,286.0978,285.961,286.0098,4587.0
2021-07-09 12:20:00,292.68,292.74,292.53,292.74,9412.0,286.0196,286.0782,285.873,286.0782,9412.0
2021-07-09 12:30:00,292.75,292.83,292.71,292.81,7705.0,286.088,286.1662,286.0489,286.1467,7705.0
2021-07-09 12:40:00,292.82,293.03,292.81,292.95,8931.0,286.1564,286.3616,286.1467,286.2835,8931.0
2021-07-09 12:50:00,292.96,292.96,292.82,292.82,8062.0,286.2932,286.2932,286.1564,286.1564,8062.0
2021-07-09 13:00:00,292.83,292.83,292.51,292.56,7492.0,286.1662,286.1662,285.8535,285.9023,7492.0
2021-07-09 13:10:00,292.64,292.78,292.6,292.7,14121.0,285.9805,286.1173,285.9414,286.0392,14121.0
2021-07-09 13:20:00,292.76,292.77,292.71,292.75,3779.0,286.0978,286.1076,286.0489,286.088,3779.0
2021-07-09 13:30:00,292.76,292.84,292.73,292.81,12596.0,286.0978,286.176,286.0685,286.1467,12596.0
2021-07-09 13:40:00,292.86,292.89,292.67,292.69,9292.0,286.1955,286.2248,286.0098,286.0294,9292.0
2021-07-09 13:50:00,292.57,292.74,292.56,292.73,3058.0,285.9121,286.0782,285.9023,286.0685,3058.0
2021-07-09 14:00:00,292.78,292.87,292.77,292.79,22089.0,286.1173,286.2053,286.1076,286.1271,22089.0
2021-07-09 14:10:00,292.81,292.83,292.64,292.71,16061.0,286.1467,286.1662,285.9805,286.0489,16061.0
2021-07-09 14:20:00,292.75,292.81,292.63,292.75,6299.0,286.088,286.1467,285.9707,286.088,6299.0
2021-07-09 14:30:00,292.76,292.95,292.75,292.9,19665.0,286.0978,286.2835,286.088,286.2346,19665.0
2021-07-09 14:40:00,292.88,292.98,292.83,292.83,7341.0,286.2151,286.3128,286.1662,286.1662,7341.0
2021-07-09 14:50:00,292.83,293.09,292.83,293.04,15954.0,286.1662,286.4203,286.1662,286.3714,15954.0
2021-07-09 15:00:00,293.09,293.1,292.89,292.94,5349.0,286.4203,286.4301,286.2248,286.2737,5349.0
2021-07-09 15:10:00,293.0,293.04,292.92,293.01,8727.0,286.3323,286.3714,286.2542,286.3421,8727.0
2021-07-09 15:20:00,292.99,293.04,292.91,292.94,10414.0,286.3226,286.3714,286.2444,286.2737,10414.0
2021-07-09 15:30:00,292.99,292.99,292.87,292.94,8033.0,286.3226,286.3226,286.2053,286.2737,8033.0
2021-07-09 15:40:00,292.92,293.12,292.83,293.12,32209.0,286.2542,286.4496,286.1662,286.4496,32209.0
2021-07-09 15:50:00,293.22,293.32,293.0,293.06,20775.0,286.5473,286.645,286.3323,286.391,20775.0
2021-07-12 09:30:00,293.97,294.21,293.59,293.61,46000.0,287.2803,287.5148,286.9089,286.9284,46000.0
2021-07-12 09:40:00,293.48,293.75,293.24,293.28,32170.0,286.8014,287.0653,286.5669,286.606,32170.0
2021-07-12 09:50:00,293.23,293.28,292.95,293.08,20771.0,286.5571,286.606,286.2835,286.4105,20771.0
2021-07-12 10:00:00,293.12,293.16,292.68,293.05,16260.0,286.4496,286.4887,286.0196,286.3812,16260.0
2021-07-12 10:10:00,293.06,293.24,292.9,293.12,21544.0,286.391,286.5669,286.2346,286.4496,21544.0
2021-07-12 10:20:00,292.98,293.28,292.94,293.25,20447.0,286.3128,286.606,286.2737,286.5766,20447.0
2021-07-12 10:30:00,293.28,293.49,293.11,293.31,15352.0,286.606,286.8112,286.4398,286.6353,15352.0
2021-07-12 10:40:00,293.35,293.51,293.11,293.16,14801.0,286.6744,286.8307,286.4398,286.4887,14801.0
2021-07-12 10:50:00,293.22,293.58,293.19,293.46,11268.0,286.5473,286.8991,286.518,286.7819,11268.0
2021-07-12 11:00:00,293.44,293.69,293.44,293.64,15462.0,286.7623,287.0066,286.7623,286.9578,15462.0
2021-07-12 11:10:00,293.69,293.7,293.39,293.44,9157.0,287.0066,287.0164,286.7135,286.7623,9157.0
2021-07-12 11:20:00,293.45,293.45,293.11,293.16,22617.0,286.7721,286.7721,286.4398,286.4887,22617.0
2021-07-12 11:30:00,293.17,293.28,293.13,293.18,5203.0,286.4985,286.606,286.4594,286.5082,5203.0
2021-07-12 11:40:00,293.12,293.4,293.1,293.29,7498.0,286.4496,286.7232,286.4301,286.6157,7498.0
2021-07-12 11:50:00,293.28,293.43,293.27,293.43,6933.0,286.606,286.7525,286.5962,286.7525,6933.0
2021-07-12 12:00:00,293.4,293.41,293.2,293.21,9541.0,286.7232,286.733,286.5278,286.5376,9541.0
2021-07-12 12:10:00,293.2,293.43,293.18,293.4,6775.0,286.5278,286.7525,286.5082,286.7232,6775.0
2021-07-12 12:20:00,293.47,293.49,293.34,293.37,6451.0,286.7916,286.8112,286.6646,286.6939,6451.0
2021-07-12 12:30:00,293.41,293.45,293.3,293.3,5155.0,286.733,286.7721,286.6255,286.6255,5155.0
2021-07-12 12:40:00,293.37,293.43,293.3,293.43,3644.0,286.6939,286.7525,286.6255,286.7525,3644.0
2021-07-12 12:50:00,293.4,293.45,293.34,293.42,6642.0,286.7232,286.7721,286.6646,286.7428,6642.0
2021-07-12 13:00:00,293.32,293.4,293.18,293.23,4804.0,286.645,286.7232,286.5082,286.5571,4804.0
2021-07-12 13:10:00,293.26,293.3,293.17,293.26,7905.0,286.5864,286.6255,286.4985,286.5864,7905.0
2021-07-12 13:20:00,293.27,293.3,293.14,293.17,4823.0,286.5962,286.6255,286.4691,286.4985,4823.0
2021-07-12 13:30:00,293.3,293.34,293.24,293.26,4744.0,286.6255,286.6646,286.5669,286.5864,4744.0
2021-07-12 13:40:00,293.28,293.38,293.12,293.14,13178.0,286.606,286.7037,286.4496,286.4691,13178.0
2021-07-12 13:50:00,293.14,293.28,293.06,293.28,13489.0,286.4691,286.606,286.391,286.606,13489.0
2021-07-12 14:00:00,293.3,293.49,293.25,293.49,7574.0,286.6255,286.8112,286.5766,286.8112,7574.0
2021-07-12 14:10:00,293.5,293.5,293.42,293.48,10645.0,286.821,286.821,286.7428,286.8014,10645.0
2021-07-12 14:20:00,293.5,293.62,293.49,293.62,43101.0,286.821,286.9382,286.8112,286.9382,43101.0
2021-07-12 14:30:00,293.66,293.75,293.61,293.63,17954.0,286.9773,287.0653,286.9284,286.948,17954.0
2021-07-12 14:40:00,293.62,293.66,293.49,293.5,15448.0,286.9382,286.9773,286.8112,286.821,15448.0
2021-07-12 14:50:00,293.49,293.56,293.43,293.54,26500.0,286.8112,286.8796,286.7525,286.86,26500.0
2021-07-12 15:00:00,293.52,293.64,293.44,293.63,17025.0,286.8405,286.9578,286.7623,286.948,17025.0
2021-07-12 15:10:00,293.62,293.75,293.6,293.7,11393.0,286.9382,287.0653,286.9187,287.0164,11393.0
2021-07-12 15:20:00,293.69,293.82,293.66,293.73,20793.0,287.0066,287.1337,286.9773,287.0457,20793.0
2021-07-12 15:30:00,293.7,293.83,293.66,293.67,11017.0,287.0164,287.1434,286.9773,286.9871,11017.0
2021-07-12 15:40:00,293.69,293.72,293.59,293.7,45570.0,287.0066,287.0359,286.9089,287.0164,45570.0
2021-07-12 15:50:00,293.69,293.87,293.56,293.74,25012.0,287.0066,287.1825,286.8796,287.0555,25012.0
2021-07-13 09:30:00,293.34,293.76,293.1,293.13,41912.0,286.6646,287.075,286.4301,286.4594,41912.0
2021-07-13 09:40:00,293.23,294.0,293.23,294.0,27286.0,286.5571,287.3096,286.5571,287.3096,27286.0
2021-07-13 09:50:00,293.85,294.38,293.81,294.12,13482.0,287.163,287.6809,287.1239,287.4268,13482.0
2021-07-13 10:00:00,294.21,294.62,294.21,294.28,16326.0,287.5148,287.9155,287.5148,287.5832,16326.0
2021-07-13 10:10:00,294.23,294.67,294.21,294.62,13850.0,287.5343,287.9643,287.5148,287.9155,13850.0
2021-07-13 10:20:00,294.65,294.93,294.51,294.92,23357.0,287.9448,288.2184,287.808,288.2086,23357.0
2021-07-13 10:30:00,294.92,295.27,294.78,295.16,15068.0,288.2086,288.5507,288.0718,288.4432,15068.0
2021-07-13 10:40:00,295.2,295.22,294.75,295.01,19345.0,288.4823,288.5018,288.0425,288.2966,19345.0
2021-07-13 10:50:00,295.0,295.09,294.87,294.87,21009.0,288.2868,288.3748,288.1598,288.1598,21009.0
2021-07-13 11:00:00,294.88,295.18,294.85,295.07,20829.0,288.1695,288.4627,288.1402,288.3552,20829.0
2021-07-13 11:10:00,295.04,295.21,295.02,295.21,13898.0,288.3259,288.492,288.3064,288.492,13898.0
2021-07-13 11:20:00,295.23,295.54,295.23,295.49,14052.0,288.5116,288.8145,288.5116,288.7657,14052.0
2021-07-13 11:30:00,295.46,295.6,295.39,295.45,18893.0,288.7363,288.8732,288.6679,288.7266,18893.0
2021-07-13 11:40:00,295.42,295.58,295.42,295.46,13502.0,288.6973,288.8536,288.6973,288.7363,13502.0
2021-07-13 11:50:00,295.46,295.59,295.43,295.59,10168.0,288.7363,288.8634,288.707,288.8634,10168.0
2021-07-13 12:00:00,295.6,295.62,295.41,295.47,22039.0,288.8732,288.8927,288.6875,288.7461,22039.0
2021-07-13 12:10:00,295.41,295.46,295.24,295.46,6830.0,288.6875,288.7363,288.5214,288.7363,6830.0
2021-07-13 12:20:00,295.47,295.47,295.31,295.31,35750.0,288.7461,288.7461,288.5898,288.5898,35750.0
2021-07-13 12:30:00,295.33,295.47,295.3,295.46,5782.0,288.6093,288.7461,288.58,288.7363,5782.0
2021-07-13 12:40:00,295.39,295.49,295.34,295.43,6494.0,288.6679,288.7657,288.6191,288.707,6494.0
2021-07-13 12:50:00,295.4,295.45,295.26,295.3,3384.0,288.6777,288.7266,288.5409,288.58,3384.0
2021-07-13 13:00:00,295.35,295.35,294.87,294.9,12815.0,288.6289,288.6289,288.1598,288.1891,12815.0
2021-07-13 13:10:00,294.8,294.8,294.03,294.08,7455.0,288.0914,288.0914,287.3389,287.3878,7455.0
2021-07-13 13:20:00,294.05,294.36,293.82,294.09,14578.0,287.3584,287.6614,287.1337,287.3975,14578.0
2021-07-13 13:30:00,294.01,294.06,293.36,293.43,20811.0,287.3193,287.3682,286.6841,286.7525,20811.0
2021-07-13 13:40:00,293.41,293.76,293.16,293.62,25089.0,286.733,287.075,286.4887,286.9382,25089.0
2021-07-13 13:50:00,293.58,293.75,293.4,293.73,8531.0,286.8991,287.0653,286.7232,287.0457,8531.0
2021-07-13 14:00:00,293.51,293.52,292.63,293.15,22169.0,286.8307,286.8405,285.9707,286.4789,22169.0
2021-07-13 14:10:00,293.28,293.54,293.23,293.46,9540.0,286.606,286.86,286.5571,286.7819,9540.0
2021-07-13 14:20:00,293.45,293.93,293.33,293.87,9830.0,286.7721,287.2412,286.6548,287.1825,9830.0
2021-07-13 14:30:00,293.81,293.93,293.57,293.61,12607.0,287.1239,287.2412,286.8894,286.9284,12607.0
2021-07-13 14:40:00,293.67,293.69,293.22,293.45,11108.0,286.9871,287.0066,286.5473,286.7721,11108.0
2021-07-13 14:50:00,293.39,293.93,293.38,293.93,10031.0,286.7135,287.2412,286.7037,287.2412,10031.0
2021-07-13 15:00:00,293.84,293.85,293.47,293.5,29724.0,287.1532,287.163,286.7916,286.821,29724.0
2021-07-13 15:10:00,293.49,293.56,293.33,293.51,29049.0,286.8112,286.8796,286.6548,286.8307,29049.0
2021-07-13 15:20:00,293.53,293.65,293.37,293.46,51943.0,286.8503,286.9675,286.6939,286.7819,51943.0
2021-07-13 15:30:00,293.52,293.74,293.14,293.74,69657.0,286.8405,287.0555,286.4691,287.0555,69657.0
2021-07-13 15:40:00,293.72,293.81,293.44,293.49,52169.0,287.0359,287.1239,286.7623,286.8112,52169.0
2021-07-13 15:50:00,293.51,293.57,292.99,293.26,102963.0,286.8307,286.8894,286.3226,286.5864,102963.0
2021-07-14 09:30:00,295.27,295.43,294.68,294.71,68848.0,288.5507,288.707,287.9741,288.0034,68848.0
2021-07-14 09:40:00,294.69,295.11,294.5,294.66,16115.0,287.9839,288.3943,287.7982,287.9546,16115.0
2021-07-14 09:50:00,294.69,295.25,294.69,294.85,13891.0,287.9839,288.5311,287.9839,288.1402,13891.0
2021-07-14 10:00:00,294.8,295.67,294.79,295.49,19915.0,288.0914,288.9416,288.0816,288.7657,19915.0
2021-07-14 10:10:00,295.44,295.44,295.06,295.19,11921.0,288.7168,288.7168,288.3455,288.4725,11921.0
2021-07-14 10:20:00,295.15,295.21,294.6,294.62,14781.0,288.4334,288.492,287.8959,287.9155,14781.0
2021-07-14 10:30:00,294.75,294.8,294.47,294.74,21120.0,288.0425,288.0914,287.7689,288.0327,21120.0
2021-07-14 10:40:00,294.76,295.18,294.73,295.11,8335.0,288.0523,288.4627,288.023,288.3943,8335.0
2021-07-14 10:50:00,295.14,295.24,295.01,295.06,6561.0,288.4236,288.5214,288.2966,288.3455,6561.0
2021-07-14 11:00:00,295.14,295.21,294.88,294.88,15057.0,288.4236,288.492,288.1695,288.1695,15057.0
2021-07-14 11:10:00,294.86,294.86,294.48,294.63,100866.0,288.15,288.15,287.7786,287.9252,100866.0
2021-07-14 11:20:00,294.64,294.75,293.84,293.96,142973.0,287.935,288.0425,287.1532,287.2705,142973.0
2021-07-14 11:30:00,293.95,294.17,293.8,293.89,15528.0,287.2607,287.4757,287.1141,287.2021,15528.0
2021-07-14 11:40:00,293.88,293.89,293.38,293.55,17369.0,287.1923,287.2021,286.7037,286.8698,17369.0
2021-07-14 11:50:00,293.59,293.59,293.0,293.05,47421.0,286.9089,286.9089,286.3323,286.3812,47421.0
2021-07-14 12:00:00,293.02,293.93,293.02,293.81,21666.0,286.3519,287.2412,286.3519,287.1239,21666.0
2021-07-14 12:10:00,293.79,294.15,293.68,294.15,12537.0,287.1044,287.4562,286.9969,287.4562,12537.0
2021-07-14 12:20:00,294.18,294.19,294.06,294.12,11642.0,287.4855,287.4952,287.3682,287.4268,11642.0
2021-07-14 12:30:00,294.1,294.27,293.98,294.22,23657.0,287.4073,287.5734,287.29,287.5246,23657.0
2021-07-14 12:40:00,294.23,294.53,294.22,294.37,19148.0,287.5343,287.8275,287.5246,287.6712,19148.0
2021-07-14 12:50:00,294.35,294.52,294.25,294.27,17283.0,287.6516,287.8177,287.5539,287.5734,17283.0
2021-07-14 13:00:00,294.31,294.41,294.15,294.15,12635.0,287.6125,287.7102,287.4562,287.4562,12635.0
2021-07-14 13:10:00,294.13,294.14,293.89,294.02,41646.0,287.4366,287.4464,287.2021,287.3291,41646.0
2021-07-14 13:20:00,294.0,294.03,293.61,293.63,13973.0,287.3096,287.3389,286.9284,286.948,13973.0
2021-07-14 13:30:00,293.69,294.15,293.68,294.15,12609.0,287.0066,287.4562,286.9969,287.4562,12609.0
2021-07-14 13:40:00,294.11,294.16,293.99,294.0,10823.0,287.4171,287.4659,287.2998,287.3096,10823.0
2021-07-14 13:50:00,293.99,294.03,293.74,293.84,9701.0,287.2998,287.3389,287.0555,287.1532,9701.0
2021-07-14 14:00:00,293.9,294.13,293.83,293.98,10726.0,287.2118,287.4366,287.1434,287.29,10726.0
2021-07-14 14:10:00,293.93,294.4,293.89,294.38,14259.0,287.2412,287.7005,287.2021,287.6809,14259.0
2021-07-14 14:20:00,294.36,294.45,294.27,294.27,13520.0,287.6614,287.7493,287.5734,287.5734,13520.0
2021-07-14 14:30:00,294.29,294.4,294.15,294.19,14848.0,287.593,287.7005,287.4562,287.4952,14848.0
2021-07-14 14:40:00,294.16,294.28,294.02,294.1,30285.0,287.4659,287.5832,287.3291,287.4073,30285.0
2021-07-14 14:50:00,294.18,294.26,294.13,294.26,10534.0,287.4855,287.5637,287.4366,287.5637,10534.0
2021-07-14 15:00:00,294.23,294.52,294.18,294.51,7941.0,287.5343,287.8177,287.4855,287.808,7941.0
2021-07-14 15:10:00,294.52,294.52,293.89,293.89,10903.0,287.8177,287.8177,287.2021,287.2021,10903.0
2021-07-14 15:20:00,293.88,294.03,293.76,293.8,10858.0,287.1923,287.3389,287.075,287.1141,10858.0
2021-07-14 15:30:00,293.68,294.13,293.68,294.08,11437.0,286.9969,287.4366,286.9969,287.3878,11437.0
2021-07-14 15:40:00,294.09,294.1,293.73,294.08,26453.0,287.3975,287.4073,287.0457,287.3878,26453.0
2021-07-14 15:50:00,293.91,293.91,293.4,293.7,54704.0,287.2216,287.2216,286.7232,287.0164,54704.0
2021-07-15 09:30:00,293.51,293.51,291.98,292.03,34847.0,286.8307,286.8307,285.3355,285.3844,34847.0
2021-07-15 09:40:00,291.95,293.3,291.95,293.3,14038.0,285.3062,286.6255,285.3062,286.6255,14038.0
2021-07-15 09:50:00,293.3,293.7,292.8,293.69,14212.0,286.6255,287.0164,286.1369,287.0066,14212.0
2021-07-15 10:00:00,293.69,293.69,293.22,293.43,16217.0,287.0066,287.0066,286.5473,286.7525,16217.0
2021-07-15 10:10:00,293.61,293.65,292.95,292.97,30431.0,286.9284,286.9675,286.2835,286.303,30431.0
2021-07-15 10:20:00,292.92,293.16,292.12,292.26,25220.0,286.2542,286.4887,285.4724,285.6092,25220.0
2021-07-15 10:30:00,292.35,292.9,292.31,292.86,14935.0,285.6971,286.2346,285.658,286.1955,14935.0
2021-07-15 10:40:00,292.84,292.84,291.59,291.66,24782.0,286.176,286.176,284.9544,285.0228,24782.0
2021-07-15 10:50:00,291.64,292.19,291.45,291.92,13803.0,285.0033,285.5408,284.8176,285.2769,13803.0
2021-07-15 11:00:00,291.88,292.22,291.47,292.07,18650.0,285.2378,285.5701,284.8371,285.4235,18650.0
2021-07-15 11:10:00,292.01,292.42,291.9,292.33,11283.0,285.3649,285.7655,285.2574,285.6776,11283.0
2021-07-15 11:20:00,292.36,292.55,292.31,292.44,18590.0,285.7069,285.8926,285.658,285.7851,18590.0
2021-07-15 11:30:00,292.58,292.68,292.4,292.5,13184.0,285.9219,286.0196,285.746,285.8437,13184.0
2021-07-15 11:40:00,292.45,292.5,292.02,292.02,18164.0,285.7948,285.8437,285.3746,285.3746,18164.0
2021-07-15 11:50:00,292.03,292.07,291.64,291.71,10504.0,285.3844,285.4235,285.0033,285.0717,10504.0
2021-07-15 12:00:00,291.67,291.67,291.06,291.07,16231.0,285.0326,285.0326,284.4365,284.4462,16231.0
2021-07-15 12:10:00,291.02,291.49,290.95,291.49,22579.0,284.3974,284.8567,284.329,284.8567,22579.0
2021-07-15 12:20:00,291.41,291.77,291.4,291.67,9759.0,284.7785,285.1303,284.7687,285.0326,9759.0
2021-07-15 12:30:00,291.72,292.01,291.45,291.95,13478.0,285.0815,285.3649,284.8176,285.3062,13478.0
2021-07-15 12:40:00,291.92,292.04,291.85,291.99,13995.0,285.2769,285.3942,285.2085,285.3453,13995.0
2021-07-15 12:50:00,292.0,292.06,291.78,291.86,8040.0,285.3551,285.4137,285.1401,285.2183,8040.0
2021-07-15 13:00:00,291.77,291.82,291.37,291.39,8653.0,285.1303,285.1792,284.7394,284.759,8653.0
2021-07-15 13:10:00,291.43,291.59,291.12,291.17,11156.0,284.7981,284.9544,284.4951,284.544,11156.0
2021-07-15 13:20:00,291.14,291.48,291.14,291.3,11371.0,284.5147,284.8469,284.5147,284.671,11371.0
2021-07-15 13:30:00,291.26,291.27,290.66,290.7,31714.0,284.6319,284.6417,284.0456,284.0847,31714.0
2021-07-15 13:40:00,290.7,290.92,290.67,290.92,9758.0,284.0847,284.2997,284.0554,284.2997,9758.0
2021-07-15 13:50:00,290.87,290.9,290.36,290.4,15245.0,284.2508,284.2801,283.7524,283.7915,15245.0
2021-07-15 14:00:00,290.36,290.93,290.36,290.88,7629.0,283.7524,284.3094,283.7524,284.2606,7629.0
2021-07-15 14:10:00,290.84,291.14,290.76,291.08,35526.0,284.2215,284.5147,284.1433,284.456,35526.0
2021-07-15 14:20:00,291.23,291.37,291.19,291.33,7201.0,284.6026,284.7394,284.5635,284.7003,7201.0
2021-07-15 14:30:00,291.28,291.37,291.03,291.08,12945.0,284.6515,284.7394,284.4072,284.456,12945.0
2021-07-15 14:40:00,291.08,291.29,290.83,291.29,8959.0,284.456,284.6612,284.2117,284.6612,8959.0
2021-07-15 14:50:00,291.3,291.69,291.3,291.55,11302.0,284.671,285.0521,284.671,284.9153,11302.0
2021-07-15 15:00:00,291.69,291.84,291.58,291.65,8147.0,285.0521,285.1987,284.9446,285.0131,8147.0
2021-07-15 15:10:00,291.64,291.65,291.41,291.54,18483.0,285.0033,285.0131,284.7785,284.9056,18483.0
2021-07-15 15:20:00,291.53,291.7,291.37,291.65,10437.0,284.8958,285.0619,284.7394,285.0131,10437.0
2021-07-15 15:30:00,291.7,292.08,291.69,291.69,10474.0,285.0619,285.4333,285.0521,285.0521,10474.0
2021-07-15 15:40:00,291.67,291.75,291.53,291.68,12687.0,285.0326,285.1108,284.8958,285.0424,12687.0
2021-07-15 15:50:00,291.63,291.93,291.6,291.9,15910.0,284.9935,285.2867,284.9642,285.2574,15910.0
2021-07-16 09:30:00,292.79,293.42,292.79,293.04,57800.0,286.1271,286.7428,286.1271,286.3714,57800.0
2021-07-16 09:40:00,293.04,293.1,292.39,292.49,19951.0,286.3714,286.4301,285.7362,285.8339,19951.0
2021-07-16 09:50:00,292.45,292.56,292.17,292.31,26423.0,285.7948,285.9023,285.5212,285.658,26423.0
2021-07-16 10:00:00,292.37,292.43,291.95,291.96,20370.0,285.7167,285.7753,285.3062,285.316,20370.0
2021-07-16 10:10:00,291.9,292.02,291.56,291.93,70725.0,285.2574,285.3746,284.9251,285.2867,70725.0
2021-07-16 10:20:00,291.82,291.86,290.98,291.12,11372.0,285.1792,285.2183,284.3583,284.4951,11372.0
2021-07-16 10:30:00,291.07,291.85,291.07,291.79,30087.0,284.4462,285.2085,284.4462,285.1499,30087.0
2021-07-16 10:40:00,291.79,291.87,291.49,291.73,20070.0,285.1499,285.228,284.8567,285.0912,20070.0
2021-07-16 10:50:00,291.9,292.01,291.47,291.47,10183.0,285.2574,285.3649,284.8371,284.8371,10183.0
2021-07-16 11:00:00,291.59,291.68,290.87,291.11,8676.0,284.9544,285.0424,284.2508,284.4853,8676.0
2021-07-16 11:10:00,290.97,291.2,290.74,291.03,268268.0,284.3485,284.5733,284.1238,284.4072,268268.0
2021-07-16 11:20:00,291.01,291.2,290.8,291.0,9331.0,284.3876,284.5733,284.1824,284.3778,9331.0
2021-07-16 11:30:00,290.79,291.23,290.79,291.2,8927.0,284.1726,284.6026,284.1726,284.5733,8927.0
2021-07-16 11:40:00,291.12,291.12,290.62,290.87,9285.0,284.4951,284.4951,284.0065,284.2508,9285.0
2021-07-16 11:50:00,290.9,291.28,290.84,291.22,2783.0,284.2801,284.6515,284.2215,284.5928,2783.0
2021-07-16 12:00:00,291.2,291.62,291.2,291.62,3730.0,284.5733,284.9837,284.5733,284.9837,3730.0
2021-07-16 12:10:00,291.57,291.84,291.49,291.84,3482.0,284.9349,285.1987,284.8567,285.1987,3482.0
2021-07-16 12:20:00,291.84,291.84,291.66,291.69,7227.0,285.1987,285.1987,285.0228,285.0521,7227.0
2021-07-16 12:30:00,291.67,291.86,291.58,291.58,4069.0,285.0326,285.2183,284.9446,284.9446,4069.0
2021-07-16 12:40:00,291.59,291.6,291.43,291.51,6908.0,284.9544,284.9642,284.7981,284.8762,6908.0
2021-07-16 12:50:00,291.5,291.76,291.48,291.7,151399.0,284.8665,285.1205,284.8469,285.0619,151399.0
2021-07-16 13:00:00,291.6,291.93,291.58,291.92,4801.0,284.9642,285.2867,284.9446,285.2769,4801.0
2021-07-16 13:10:00,291.95,292.07,291.91,291.92,9198.0,285.3062,285.4235,285.2671,285.2769,9198.0
2021-07-16 13:20:00,291.94,291.94,291.59,291.62,8459.0,285.2965,285.2965,284.9544,284.9837,8459.0
2021-07-16 13:30:00,291.63,291.63,291.27,291.4,29355.0,284.9935,284.9935,284.6417,284.7687,29355.0
2021-07-16 13:40:00,291.36,291.48,291.25,291.44,6837.0,284.7297,284.8469,284.6222,284.8078,6837.0
2021-07-16 13:50:00,291.41,291.45,291.27,291.27,4366.0,284.7785,284.8176,284.6417,284.6417,4366.0
2021-07-16 14:00:00,291.21,291.21,290.91,291.07,21230.0,284.5831,284.5831,284.2899,284.4462,21230.0
2021-07-16 14:10:00,291.12,291.22,290.85,291.21,16365.0,284.4951,284.5928,284.2313,284.5831,16365.0
2021-07-16 14:20:00,291.24,291.27,290.9,290.91,5531.0,284.6124,284.6417,284.2801,284.2899,5531.0
2021-07-16 14:30:00,290.99,291.12,290.73,290.8,13162.0,284.3681,284.4951,284.114,284.1824,13162.0
2021-07-16 14:40:00,290.88,290.89,290.62,290.63,10194.0,284.2606,284.2703,284.0065,284.0163,10194.0
2021-07-16 14:50:00,290.59,290.75,290.48,290.56,21129.0,283.9772,284.1335,283.8697,283.9479,21129.0
2021-07-16 15:00:00,290.53,290.53,290.15,290.35,6963.0,283.9185,283.9185,283.5472,283.7426,6963.0
2021-07-16 15:10:00,290.31,290.72,290.23,290.72,16601.0,283.7035,284.1042,283.6254,284.1042,16601.0
2021-07-16 15:20:00,290.66,290.66,290.19,290.22,10493.0,284.0456,284.0456,283.5863,283.6156,10493.0
2021-07-16 15:30:00,290.24,290.36,290.01,290.07,9548.0,283.6351,283.7524,283.4104,283.469,9548.0
2021-07-16 15:40:00,290.21,290.23,289.75,289.77,28586.0,283.6058,283.6254,283.1563,283.1758,28586.0
2021-07-16 15:50:00,289.77,290.17,289.73,290.04,20564.0,283.1758,283.5667,283.1367,283.4397,20564.0
2021-07-19 09:30:00,286.55,286.74,285.57,286.06,90849.0,280.0291,280.2148,279.0714,279.5503,90849.0
2021-07-19 09:40:00,286.24,287.14,285.86,286.51,21362.0,279.7262,280.6057,279.3548,279.99,21362.0
2021-07-19 09:50:00,286.47,286.51,285.25,285.37,24322.0,279.9509,279.99,278.7587,278.876,24322.0
2021-07-19 10:00:00,285.34,285.74,284.97,285.26,27134.0,278.8466,279.2375,278.4851,278.7685,27134.0
2021-07-19 10:10:00,285.17,285.4,284.8,285.32,37404.0,278.6805,278.9053,278.3189,278.8271,37404.0
2021-07-19 10:20:00,285.29,285.81,285.01,285.73,20936.0,278.7978,279.3059,278.5242,279.2278,20936.0
2021-07-19 10:30:00,285.72,285.72,284.65,285.34,35227.0,279.218,279.218,278.1723,278.8466,35227.0
2021-07-19 10:40:00,285.34,285.99,285.33,285.97,22355.0,278.8466,279.4819,278.8369,279.4623,22355.0
2021-07-19 10:50:00,286.04,286.19,285.49,286.19,19522.0,279.5307,279.6773,278.9932,279.6773,19522.0
2021-07-19 11:00:00,286.19,286.97,285.89,286.83,21118.0,279.6773,280.4396,279.3841,280.3027,21118.0
2021-07-19 11:10:00,286.91,286.98,286.72,286.77,20602.0,280.3809,280.4493,280.1952,280.2441,20602.0
2021-07-19 11:20:00,286.82,286.82,286.28,286.5,11005.0,280.293,280.293,279.7653,279.9802,11005.0
2021-07-19 11:30:00,286.53,287.3,286.52,286.9,10071.0,280.0096,280.762,279.9998,280.3711,10071.0
2021-07-19 11:40:00,286.99,287.31,286.88,287.16,20651.0,280.4591,280.7718,280.3516,280.6252,20651.0
2021-07-19 11:50:00,287.25,287.26,286.88,287.02,6232.0,280.7132,280.723,280.3516,280.4884,6232.0
2021-07-19 12:00:00,286.82,286.82,286.05,286.11,6735.0,280.293,280.293,279.5405,279.5991,6735.0
2021-07-19 12:10:00,286.05,286.39,285.99,286.31,11151.0,279.5405,279.8728,279.4819,279.7946,11151.0
2021-07-19 12:20:00,286.32,286.6,285.99,286.13,9064.0,279.8043,280.078,279.4819,279.6187,9064.0
2021-07-19 12:30:00,286.0,286.08,285.41,285.41,11658.0,279.4916,279.5698,278.9151,278.9151,11658.0
2021-07-19 12:40:00,285.42,285.47,285.11,285.14,14370.0,278.9248,278.9737,278.6219,278.6512,14370.0
2021-07-19 12:50:00,285.14,285.41,284.97,285.33,22259.0,278.6512,278.9151,278.4851,278.8369,22259.0
2021-07-19 13:00:00,285.41,285.72,285.17,285.71,12985.0,278.9151,279.218,278.6805,279.2082,12985.0
2021-07-19 13:10:00,285.71,285.78,285.48,285.49,4972.0,279.2082,279.2766,278.9835,278.9932,4972.0
2021-07-19 13:20:00,285.43,285.47,284.94,284.97,13321.0,278.9346,278.9737,278.4557,278.4851,13321.0
2021-07-19 13:30:00,284.96,285.43,284.82,285.27,19400.0,278.4753,278.9346,278.3385,278.7782,19400.0
2021-07-19 13:40:00,285.39,285.6,285.19,285.28,26642.0,278.8955,279.1007,278.7001,278.788,26642.0
2021-07-19 13:50:00,285.19,285.66,285.0,285.0,10242.0,278.7001,279.1594,278.5144,278.5144,10242.0
2021-07-19 14:00:00,285.02,285.67,285.02,285.28,22171.0,278.5339,279.1691,278.5339,278.788,22171.0
2021-07-19 14:10:00,285.26,285.86,285.25,285.86,22673.0,278.7685,279.3548,278.7587,279.3548,22673.0
2021-07-19 14:20:00,285.85,285.98,285.66,285.94,5973.0,279.345,279.4721,279.1594,279.433,5973.0
2021-07-19 14:30:00,285.79,285.79,285.09,285.11,12027.0,279.2864,279.2864,278.6023,278.6219,12027.0
2021-07-19 14:40:00,285.09,285.3,284.97,285.3,10351.0,278.6023,278.8076,278.4851,278.8076,10351.0
2021-07-19 14:50:00,285.38,285.83,285.14,285.34,11330.0,278.8857,279.3255,278.6512,278.8466,11330.0
2021-07-19 15:00:00,285.33,285.9,285.29,285.8,13264.0,278.8369,279.3939,278.7978,279.2962,13264.0
2021-07-19 15:10:00,285.67,286.03,285.27,285.27,42048.0,279.1691,279.5209,278.7782,278.7782,42048.0
2021-07-19 15:20:00,285.31,285.37,285.06,285.15,17078.0,278.8173,278.876,278.573,278.661,17078.0
2021-07-19 15:30:00,285.11,285.54,285.0,285.54,28126.0,278.6219,279.0421,278.5144,279.0421,28126.0
2021-07-19 15:40:00,285.57,285.84,285.24,285.62,20996.0,279.0714,279.3353,278.7489,279.1203,20996.0
2021-07-19 15:50:00,285.63,286.67,285.58,286.64,42460.0,279.13,280.1464,279.0812,280.1171,42460.0
2021-07-20 09:30:00,287.76,287.79,286.43,286.52,85891.0,281.2116,281.2409,279.9118,279.9998,85891.0
2021-07-20 09:40:00,286.45,287.68,286.41,287.68,35242.0,279.9314,281.1334,279.8923,281.1334,35242.0
2021-07-20 09:50:00,287.67,288.03,287.22,288.0,20999.0,281.1236,281.4754,280.6839,281.4461,20999.0
2021-07-20 10:00:00,287.98,288.01,287.4,287.52,48875.0,281.4266,281.4559,280.8598,280.977,48875.0
2021-07-20 10:10:00,287.56,288.37,287.3,288.35,27557.0,281.0161,281.8077,280.762,281.7881,27557.0
2021-07-20 10:20:00,288.28,288.58,288.24,288.25,49763.0,281.7197,282.0129,281.6807,281.6904,49763.0
2021-07-20 10:30:00,288.16,288.65,288.0,288.59,30709.0,281.6025,282.0813,281.4461,282.0227,30709.0
2021-07-20 10:40:00,288.51,289.33,288.51,289.26,18444.0,281.9445,282.7458,281.9445,282.6774,18444.0
2021-07-20 10:50:00,289.31,289.55,289.27,289.44,16158.0,282.7263,282.9608,282.6872,282.8533,16158.0
2021-07-20 11:00:00,289.4,289.67,289.26,289.53,33269.0,282.8143,283.0781,282.6774,282.9413,33269.0
2021-07-20 11:10:00,289.51,289.91,289.46,289.91,15065.0,282.9218,283.3126,282.8729,283.3126,15065.0
2021-07-20 11:20:00,289.9,289.99,289.68,289.68,10929.0,283.3029,283.3908,283.0879,283.0879,10929.0
2021-07-20 11:30:00,289.66,289.88,289.61,289.8,22418.0,283.0683,283.2833,283.0195,283.2052,22418.0
2021-07-20 11:40:00,289.82,290.24,289.81,290.16,6964.0,283.2247,283.6351,283.2149,283.557,6964.0
2021-07-20 11:50:00,290.23,290.46,290.22,290.41,8156.0,283.6254,283.8501,283.6156,283.8013,8156.0
2021-07-20 12:00:00,290.49,290.81,290.47,290.5,11608.0,283.8794,284.1922,283.8599,283.8892,11608.0
2021-07-20 12:10:00,290.48,290.67,290.43,290.61,9789.0,283.8697,284.0554,283.8208,283.9967,9789.0
2021-07-20 12:20:00,290.61,290.64,290.45,290.62,7291.0,283.9967,284.026,283.8404,284.0065,7291.0
2021-07-20 12:30:00,290.64,290.99,290.64,290.97,15270.0,284.026,284.3681,284.026,284.3485,15270.0
2021-07-20 12:40:00,290.96,291.25,290.9,291.2,10114.0,284.3388,284.6222,284.2801,284.5733,10114.0
2021-07-20 12:50:00,291.23,291.35,291.17,291.35,5618.0,284.6026,284.7199,284.544,284.7199,5618.0
2021-07-20 13:00:00,291.38,291.38,290.64,290.64,15249.0,284.7492,284.7492,284.026,284.026,15249.0
2021-07-20 13:10:00,290.67,291.06,290.67,291.05,7121.0,284.0554,284.4365,284.0554,284.4267,7121.0
2021-07-20 13:20:00,291.05,291.11,290.85,290.92,5698.0,284.4267,284.4853,284.2313,284.2997,5698.0
2021-07-20 13:30:00,290.99,291.17,290.84,291.09,15458.0,284.3681,284.544,284.2215,284.4658,15458.0
2021-07-20 13:40:00,291.11,291.14,290.84,290.86,34934.0,284.4853,284.5147,284.2215,284.241,34934.0
2021-07-20 13:50:00,290.84,291.11,290.78,291.02,11495.0,284.2215,284.4853,284.1628,284.3974,11495.0
2021-07-20 14:00:00,291.04,291.44,291.03,291.44,24070.0,284.4169,284.8078,284.4072,284.8078,24070.0
2021-07-20 14:10:00,291.43,291.61,291.43,291.6,23396.0,284.7981,284.974,284.7981,284.9642,23396.0
2021-07-20 14:20:00,291.6,291.83,291.51,291.79,28356.0,284.9642,285.189,284.8762,285.1499,28356.0
2021-07-20 14:30:00,291.83,291.87,291.54,291.58,25780.0,285.189,285.228,284.9056,284.9446,25780.0
2021-07-20 14:40:00,291.57,291.7,291.34,291.58,20271.0,284.9349,285.0619,284.7101,284.9446,20271.0
2021-07-20 14:50:00,291.59,291.73,291.55,291.63,103471.0,284.9544,285.0912,284.9153,284.9935,103471.0
2021-07-20 15:00:00,291.66,291.95,291.66,291.8,13397.0,285.0228,285.3062,285.0228,285.1596,13397.0
2021-07-20 15:10:00,291.82,292.19,291.82,292.05,23607.0,285.1792,285.5408,285.1792,285.4039,23607.0
2021-07-20 15:20:00,292.04,292.16,291.97,292.04,28604.0,285.3942,285.5114,285.3258,285.3942,28604.0
2021-07-20 15:30:00,292.01,292.13,291.86,291.91,15990.0,285.3649,285.4821,285.2183,285.2671,15990.0
2021-07-20 15:40:00,291.88,291.91,291.64,291.77,27261.0,285.2378,285.2671,285.0033,285.1303,27261.0
2021-07-20 15:50:00,291.83,291.88,290.97,290.99,43265.0,285.189,285.2378,284.3485,284.3681,43265.0
2021-07-21 09:30:00,291.1,291.76,290.87,291.41,63687.0,284.4756,285.1205,284.2508,284.7785,63687.0
2021-07-21 09:40:00,291.38,291.47,290.96,291.19,17589.0,284.7492,284.8371,284.3388,284.5635,17589.0
2021-07-21 09:50:00,291.19,291.85,291.16,291.84,41609.0,284.5635,285.2085,284.5342,285.1987,41609.0
2021-07-21 10:00:00,291.84,291.87,291.53,291.53,29318.0,285.1987,285.228,284.8958,284.8958,29318.0
2021-07-21 10:10:00,291.51,291.62,291.32,291.58,13465.0,284.8762,284.9837,284.6906,284.9446,13465.0
2021-07-21 10:20:00,291.69,291.94,291.5,291.57,13441.0,285.0521,285.2965,284.8665,284.9349,13441.0
2021-07-21 10:30:00,291.62,291.88,291.53,291.78,13397.0,284.9837,285.2378,284.8958,285.1401,13397.0
2021-07-21 10:40:00,291.87,291.94,291.61,291.74,8971.0,285.228,285.2965,284.974,285.101,8971.0
2021-07-21 10:50:00,291.71,291.84,291.58,291.78,16618.0,285.0717,285.1987,284.9446,285.1401,16618.0
2021-07-21 11:00:00,291.83,292.08,291.83,292.08,9144.0,285.189,285.4333,285.189,285.4333,9144.0
2021-07-21 11:10:00,292.02,292.13,291.92,292.13,15655.0,285.3746,285.4821,285.2769,285.4821,15655.0
2021-07-21 11:20:00,292.08,292.13,291.94,292.0,14185.0,285.4333,285.4821,285.2965,285.3551,14185.0
2021-07-21 11:30:00,291.84,292.04,291.83,291.9,15310.0,285.1987,285.3942,285.189,285.2574,15310.0
2021-07-21 11:40:00,291.88,291.92,291.78,291.9,6434.0,285.2378,285.2769,285.1401,285.2574,6434.0
2021-07-21 11:50:00,291.95,292.15,291.78,292.15,17061.0,285.3062,285.5017,285.1401,285.5017,17061.0
2021-07-21 12:00:00,292.16,292.16,292.01,292.05,9009.0,285.5114,285.5114,285.3649,285.4039,9009.0
2021-07-21 12:10:00,292.09,292.09,291.9,291.96,7511.0,285.443,285.443,285.2574,285.316,7511.0
2021-07-21 12:20:00,291.97,292.03,291.85,291.95,5430.0,285.3258,285.3844,285.2085,285.3062,5430.0
2021-07-21 12:30:00,292.04,292.06,291.76,291.76,9446.0,285.3942,285.4137,285.1205,285.1205,9446.0
2021-07-21 12:40:00,291.76,291.91,291.76,291.81,3982.0,285.1205,285.2671,285.1205,285.1694,3982.0
2021-07-21 12:50:00,291.73,291.85,291.51,291.53,6352.0,285.0912,285.2085,284.8762,284.8958,6352.0
2021-07-21 13:00:00,291.56,291.69,291.41,291.65,8094.0,284.9251,285.0521,284.7785,285.0131,8094.0
2021-07-21 13:10:00,291.67,291.81,291.66,291.67,9615.0,285.0326,285.1694,285.0228,285.0326,9615.0
2021-07-21 13:20:00,291.75,292.05,291.75,292.0,16046.0,285.1108,285.4039,285.1108,285.3551,16046.0
2021-07-21 13:30:00,292.01,292.02,291.88,291.94,12271.0,285.3649,285.3746,285.2378,285.2965,12271.0
2021-07-21 13:40:00,291.95,292.14,291.93,292.11,4546.0,285.3062,285.4919,285.2867,285.4626,4546.0
2021-07-21 13:50:00,292.18,292.27,292.11,292.13,4937.0,285.531,285.6189,285.4626,285.4821,4937.0
2021-07-21 14:00:00,292.09,292.13,292.01,292.09,19785.0,285.443,285.4821,285.3649,285.443,19785.0
2021-07-21 14:10:00,292.04,292.04,291.87,291.89,3956.0,285.3942,285.3942,285.228,285.2476,3956.0
2021-07-21 14:20:00,291.89,292.07,291.88,292.07,9919.0,285.2476,285.4235,285.2378,285.4235,9919.0
2021-07-21 14:30:00,292.15,292.21,292.05,292.09,4359.0,285.5017,285.5603,285.4039,285.443,4359.0
2021-07-21 14:40:00,292.06,292.3,292.06,292.27,6749.0,285.4137,285.6483,285.4137,285.6189,6749.0
2021-07-21 14:50:00,292.32,292.36,292.25,292.36,86569.0,285.6678,285.7069,285.5994,285.7069,86569.0
2021-07-21 15:00:00,292.33,292.47,292.33,292.46,23493.0,285.6776,285.8144,285.6776,285.8046,23493.0
2021-07-21 15:10:00,292.54,292.65,292.44,292.63,9699.0,285.8828,285.9903,285.7851,285.9707,9699.0
2021-07-21 15:20:00,292.63,292.63,292.36,292.41,13159.0,285.9707,285.9707,285.7069,285.7558,13159.0
2021-07-21 15:30:00,292.42,292.57,292.38,292.46,5396.0,285.7655,285.9121,285.7264,285.8046,5396.0
2021-07-21 15:40:00,292.42,292.44,292.25,292.25,9356.0,285.7655,285.7851,285.5994,285.5994,9356.0
2021-07-21 15:50:00,292.21,292.99,292.05,292.99,17865.0,285.5603,286.3226,285.4039,286.3226,17865.0
2021-07-22 09:30:00,293.33,294.12,293.06,294.05,46125.0,286.6548,287.4268,286.391,287.3584,46125.0
2021-07-22 09:40:00,294.05,294.42,293.7,293.74,37611.0,287.3584,287.72,287.0164,287.0555,37611.0
2021-07-22 09:50:00,293.74,294.03,293.54,293.93,11188.0,287.0555,287.3389,286.86,287.2412,11188.0
2021-07-22 10:00:00,294.09,294.28,293.91,294.05,9300.0,287.3975,287.5832,287.2216,287.3584,9300.0
2021-07-22 10:10:00,294.1,294.36,294.02,294.29,11413.0,287.4073,287.6614,287.3291,287.593,11413.0
2021-07-22 10:20:00,294.25,294.59,294.1,294.51,10889.0,287.5539,287.8861,287.4073,287.808,10889.0
2021-07-22 10:30:00,294.5,294.86,294.47,294.85,10876.0,287.7982,288.15,287.7689,288.1402,10876.0
2021-07-22 10:40:00,294.82,295.01,294.82,294.91,8049.0,288.1109,288.2966,288.1109,288.1989,8049.0
2021-07-22 10:50:00,294.94,294.94,294.74,294.75,15946.0,288.2282,288.2282,288.0327,288.0425,15946.0
2021-07-22 11:00:00,294.65,294.88,294.46,294.48,17145.0,287.9448,288.1695,287.7591,287.7786,17145.0
2021-07-22 11:10:00,294.49,294.49,294.09,294.25,22298.0,287.7884,287.7884,287.3975,287.5539,22298.0
2021-07-22 11:20:00,294.38,294.41,294.13,294.28,9746.0,287.6809,287.7102,287.4366,287.5832,9746.0
2021-07-22 11:30:00,294.34,294.34,294.19,294.34,10889.0,287.6418,287.6418,287.4952,287.6418,10889.0
2021-07-22 11:40:00,294.33,294.35,294.0,294.23,6367.0,287.6321,287.6516,287.3096,287.5343,6367.0
2021-07-22 11:50:00,294.26,294.47,294.26,294.41,5709.0,287.5637,287.7689,287.5637,287.7102,5709.0
2021-07-22 12:00:00,294.44,294.48,293.85,293.85,9030.0,287.7396,287.7786,287.163,287.163,9030.0
2021-07-22 12:10:00,293.67,293.96,293.66,293.81,8520.0,286.9871,287.2705,286.9773,287.1239,8520.0
2021-07-22 12:20:00,293.75,294.03,293.54,294.03,4443.0,287.0653,287.3389,286.86,287.3389,4443.0
2021-07-22 12:30:00,293.95,294.21,293.94,294.21,6953.0,287.2607,287.5148,287.2509,287.5148,6953.0
2021-07-22 12:40:00,294.18,294.18,293.92,293.92,7391.0,287.4855,287.4855,287.2314,287.2314,7391.0
2021-07-22 12:50:00,293.97,294.31,293.97,294.31,3598.0,287.2803,287.6125,287.2803,287.6125,3598.0
2021-07-22 13:00:00,294.27,294.42,294.23,294.37,4980.0,287.5734,287.72,287.5343,287.6712,4980.0
2021-07-22 13:10:00,294.37,294.62,294.35,294.62,4484.0,287.6712,287.9155,287.6516,287.9155,4484.0
2021-07-22 13:20:00,294.52,294.63,294.5,294.6,8141.0,287.8177,287.9252,287.7982,287.8959,8141.0
2021-07-22 13:30:00,294.65,294.72,294.62,294.69,10531.0,287.9448,288.0132,287.9155,287.9839,10531.0
2021-07-22 13:40:00,294.68,294.68,294.5,294.61,2506.0,287.9741,287.9741,287.7982,287.9057,2506.0
2021-07-22 13:50:00,294.59,294.67,294.53,294.62,11284.0,287.8861,287.9643,287.8275,287.9155,11284.0
2021-07-22 14:00:00,294.61,294.69,294.52,294.59,11589.0,287.9057,287.9839,287.8177,287.8861,11589.0
2021-07-22 14:10:00,294.63,294.88,294.62,294.85,5309.0,287.9252,288.1695,287.9155,288.1402,5309.0
2021-07-22 14:20:00,294.82,294.9,294.78,294.88,3012.0,288.1109,288.1891,288.0718,288.1695,3012.0
2021-07-22 14:30:00,294.88,294.9,294.78,294.82,11389.0,288.1695,288.1891,288.0718,288.1109,11389.0
2021-07-22 14:40:00,294.91,295.04,294.78,294.91,8571.0,288.1989,288.3259,288.0718,288.1989,8571.0
2021-07-22 14:50:00,294.85,295.12,294.84,295.12,7971.0,288.1402,288.4041,288.1305,288.4041,7971.0
2021-07-22 15:00:00,295.06,295.09,294.92,294.94,11926.0,288.3455,288.3748,288.2086,288.2282,11926.0
2021-07-22 15:10:00,294.94,295.03,294.9,294.98,9165.0,288.2282,288.3161,288.1891,288.2673,9165.0
2021-07-22 15:20:00,294.97,295.13,294.91,295.08,17282.0,288.2575,288.4139,288.1989,288.365,17282.0
2021-07-22 15:30:00,295.03,295.03,294.85,294.88,9559.0,288.3161,288.3161,288.1402,288.1695,9559.0
2021-07-22 15:40:00,294.79,294.98,294.76,294.91,11137.0,288.0816,288.2673,288.0523,288.1989,11137.0
2021-07-22 15:50:00,294.9,295.09,294.83,294.98,31813.0,288.1891,288.3748,288.1207,288.2673,31813.0
2021-07-23 09:30:00,296.93,297.14,296.35,296.47,41736.0,290.1729,290.3781,289.6061,289.7234,41736.0
2021-07-23 09:40:00,296.45,297.13,296.34,297.12,18297.0,289.7038,290.3683,289.5963,290.3586,18297.0
2021-07-23 09:50:00,297.1,297.19,296.8,296.97,17926.0,290.339,290.427,290.0459,290.212,17926.0
2021-07-23 10:00:00,297.02,297.35,296.98,297.02,56551.0,290.2608,290.5833,290.2218,290.2608,56551.0
2021-07-23 10:10:00,297.12,297.58,296.96,297.52,36807.0,290.3586,290.8081,290.2022,290.7495,36807.0
2021-07-23 10:20:00,297.48,297.64,297.2,297.64,13736.0,290.7104,290.8667,290.4368,290.8667,13736.0
2021-07-23 10:30:00,297.61,297.92,297.55,297.78,16195.0,290.8374,291.1404,290.7788,291.0036,16195.0
2021-07-23 10:40:00,297.77,297.81,297.44,297.53,12459.0,290.9938,291.0329,290.6713,290.7592,12459.0
2021-07-23 10:50:00,297.47,297.92,297.46,297.88,13276.0,290.7006,291.1404,290.6908,291.1013,13276.0
2021-07-23 11:00:00,297.87,298.06,297.76,298.03,18256.0,291.0915,291.2772,290.984,291.2479,18256.0
2021-07-23 11:10:00,298.02,298.56,297.96,298.5,23891.0,291.2381,291.7658,291.1795,291.7072,23891.0
2021-07-23 11:20:00,298.54,298.9,298.5,298.9,26242.0,291.7463,292.0981,291.7072,292.0981,26242.0
2021-07-23 11:30:00,298.87,299.05,298.81,298.9,22315.0,292.0687,292.2447,292.0101,292.0981,22315.0
2021-07-23 11:40:00,298.94,299.08,298.82,299.07,18477.0,292.1372,292.274,292.0199,292.2642,18477.0
2021-07-23 11:50:00,299.11,299.11,298.94,298.98,8366.0,292.3033,292.3033,292.1372,292.1762,8366.0
2021-07-23 12:00:00,298.93,299.0,298.73,298.74,6239.0,292.1274,292.1958,291.9319,291.9417,6239.0
2021-07-23 12:10:00,298.75,299.06,298.74,299.06,13406.0,291.9515,292.2544,291.9417,292.2544,13406.0
2021-07-23 12:20:00,299.08,299.13,298.96,298.97,8745.0,292.274,292.3228,292.1567,292.1665,8745.0
2021-07-23 12:30:00,298.94,299.01,298.84,298.99,9814.0,292.1372,292.2056,292.0394,292.186,9814.0
2021-07-23 12:40:00,299.0,299.23,298.99,299.22,1176.0,292.1958,292.4206,292.186,292.4108,1176.0
2021-07-23 12:50:00,299.26,299.31,299.11,299.3,3802.0,292.4499,292.4987,292.3033,292.489,3802.0
2021-07-23 13:00:00,299.3,299.42,299.2,299.37,16128.0,292.489,292.6062,292.3912,292.5574,16128.0
2021-07-23 13:10:00,299.38,299.6,299.38,299.57,9181.0,292.5671,292.7821,292.5671,292.7528,9181.0
2021-07-23 13:20:00,299.59,299.76,299.58,299.62,9134.0,292.7724,292.9385,292.7626,292.8017,9134.0
2021-07-23 13:30:00,299.62,299.62,299.34,299.45,15100.0,292.8017,292.8017,292.5281,292.6355,15100.0
2021-07-23 13:40:00,299.48,299.6,299.38,299.58,10470.0,292.6649,292.7821,292.5671,292.7626,10470.0
2021-07-23 13:50:00,299.59,299.61,299.44,299.52,8525.0,292.7724,292.7919,292.6258,292.704,8525.0
2021-07-23 14:00:00,299.51,299.73,299.43,299.72,9924.0,292.6942,292.9092,292.616,292.8994,9924.0
2021-07-23 14:10:00,299.71,299.77,299.64,299.67,5971.0,292.8896,292.9483,292.8212,292.8505,5971.0
2021-07-23 14:20:00,299.64,299.77,299.63,299.69,10609.0,292.8212,292.9483,292.8115,292.8701,10609.0
2021-07-23 14:30:00,299.7,299.75,299.58,299.75,13423.0,292.8799,292.9287,292.7626,292.9287,13423.0
2021-07-23 14:40:00,299.69,299.69,299.49,299.55,9323.0,292.8701,292.8701,292.6746,292.7333,9323.0
2021-07-23 14:50:00,299.56,299.59,299.48,299.55,9848.0,292.743,292.7724,292.6649,292.7333,9848.0
2021-07-23 15:00:00,299.56,299.56,299.32,299.34,13936.0,292.743,292.743,292.5085,292.5281,13936.0
2021-07-23 15:10:00,299.44,299.44,299.14,299.3,49319.0,292.6258,292.6258,292.3326,292.489,49319.0
2021-07-23 15:20:00,299.31,299.35,299.16,299.35,34835.0,292.4987,292.5378,292.3521,292.5378,34835.0
2021-07-23 15:30:00,299.36,299.76,299.34,299.73,39737.0,292.5476,292.9385,292.5281,292.9092,39737.0
2021-07-23 15:40:00,299.67,299.77,299.58,299.69,55279.0,292.8505,292.9483,292.7626,292.8701,55279.0
2021-07-23 15:50:00,299.67,299.77,299.45,299.52,22401.0,292.8505,292.9483,292.6355,292.704,22401.0
2021-07-26 09:30:00,299.18,299.18,298.29,298.9,60673.0,292.3717,292.3717,291.5019,292.0981,60673.0
2021-07-26 09:40:00,298.8,299.0,298.65,298.93,21789.0,292.0003,292.1958,291.8538,292.1274,21789.0
2021-07-26 09:50:00,298.87,299.29,298.87,299.23,16353.0,292.0687,292.4792,292.0687,292.4206,16353.0
2021-07-26 10:00:00,299.29,299.42,299.2,299.36,20508.0,292.4792,292.6062,292.3912,292.5476,20508.0
2021-07-26 10:10:00,299.26,299.27,298.85,298.87,9438.0,292.4499,292.4596,292.0492,292.0687,9438.0
2021-07-26 10:20:00,298.85,299.08,298.75,298.87,10966.0,292.0492,292.274,291.9515,292.0687,10966.0
2021-07-26 10:30:00,298.9,299.41,298.9,299.41,12294.0,292.0981,292.5965,292.0981,292.5965,12294.0
2021-07-26 10:40:00,299.43,299.44,298.77,298.81,16352.0,292.616,292.6258,291.971,292.0101,16352.0
2021-07-26 10:50:00,298.77,299.21,298.77,298.88,14384.0,291.971,292.401,291.971,292.0785,14384.0
2021-07-26 11:00:00,298.85,299.06,298.78,298.93,18539.0,292.0492,292.2544,291.9808,292.1274,18539.0
2021-07-26 11:10:00,298.94,299.34,298.94,299.34,17850.0,292.1372,292.5281,292.1372,292.5281,17850.0
2021-07-26 11:20:00,299.25,299.47,299.16,299.46,8642.0,292.4401,292.6551,292.3521,292.6453,8642.0
2021-07-26 11:30:00,299.45,299.77,299.42,299.72,12624.0,292.6355,292.9483,292.6062,292.8994,12624.0
2021-07-26 11:40:00,299.74,299.74,299.59,299.68,19749.0,292.919,292.919,292.7724,292.8603,19749.0
2021-07-26 11:50:00,299.62,299.86,299.58,299.84,12924.0,292.8017,293.0362,292.7626,293.0167,12924.0
2021-07-26 12:00:00,299.85,299.98,299.79,299.95,4565.0,293.0264,293.1535,292.9678,293.1242,4565.0
2021-07-26 12:10:00,299.87,299.88,299.66,299.72,2475.0,293.046,293.0558,292.8408,292.8994,2475.0
2021-07-26 12:20:00,299.72,299.73,299.61,299.61,8462.0,292.8994,292.9092,292.7919,292.7919,8462.0
2021-07-26 12:30:00,299.59,299.6,299.3,299.32,4311.0,292.7724,292.7821,292.489,292.5085,4311.0
2021-07-26 12:40:00,299.3,299.32,299.14,299.23,7520.0,292.489,292.5085,292.3326,292.4206,7520.0
2021-07-26 12:50:00,299.25,299.35,299.18,299.34,9999.0,292.4401,292.5378,292.3717,292.5281,9999.0
2021-07-26 13:00:00,299.34,299.5,299.34,299.48,4576.0,292.5281,292.6844,292.5281,292.6649,4576.0
2021-07-26 13:10:00,299.55,299.7,299.49,299.7,4503.0,292.7333,292.8799,292.6746,292.8799,4503.0
2021-07-26 13:20:00,299.7,299.81,299.62,299.73,12577.0,292.8799,292.9874,292.8017,292.9092,12577.0
2021-07-26 13:30:00,299.7,299.71,299.47,299.47,6215.0,292.8799,292.8896,292.6551,292.6551,6215.0
2021-07-26 13:40:00,299.56,299.62,299.43,299.46,8679.0,292.743,292.8017,292.616,292.6453,8679.0
2021-07-26 13:50:00,299.48,299.49,299.37,299.49,4804.0,292.6649,292.6746,292.5574,292.6746,4804.0
2021-07-26 14:00:00,299.46,299.6,299.42,299.56,4830.0,292.6453,292.7821,292.6062,292.743,4830.0
2021-07-26 14:10:00,299.59,299.59,299.24,299.36,3137.0,292.7724,292.7724,292.4303,292.5476,3137.0
2021-07-26 14:20:00,299.3,299.47,299.27,299.46,6649.0,292.489,292.6551,292.4596,292.6453,6649.0
2021-07-26 14:30:00,299.49,299.56,299.46,299.54,42612.0,292.6746,292.743,292.6453,292.7235,42612.0
2021-07-26 14:40:00,299.52,299.67,299.5,299.67,11387.0,292.704,292.8505,292.6844,292.8505,11387.0
2021-07-26 14:50:00,299.64,299.73,299.56,299.65,13923.0,292.8212,292.9092,292.743,292.831,13923.0
2021-07-26 15:00:00,299.63,299.78,299.61,299.65,12342.0,292.8115,292.958,292.7919,292.831,12342.0
2021-07-26 15:10:00,299.65,299.78,299.57,299.61,19674.0,292.831,292.958,292.7528,292.7919,19674.0
2021-07-26 15:20:00,299.61,299.86,299.6,299.84,7143.0,292.7919,293.0362,292.7821,293.0167,7143.0
2021-07-26 15:30:00,299.83,299.89,299.69,299.73,7497.0,293.0069,293.0655,292.8701,292.9092,7497.0
2021-07-26 15:40:00,299.72,299.74,299.42,299.43,8451.0,292.8994,292.919,292.6062,292.616,8451.0
2021-07-26 15:50:00,299.45,299.87,299.43,299.87,19481.0,292.6355,293.046,292.616,293.046,19481.0
2021-07-27 09:30:00,299.67,299.67,298.62,299.02,46613.0,292.8505,292.8505,291.8244,292.2153,46613.0
2021-07-27 09:40:00,298.92,298.98,298.56,298.72,16757.0,292.1176,292.1762,291.7658,291.9222,16757.0
2021-07-27 09:50:00,298.64,298.95,298.51,298.57,14906.0,291.844,292.1469,291.7169,291.7756,14906.0
2021-07-27 10:00:00,298.56,298.84,297.9,298.04,19875.0,291.7658,292.0394,291.1208,291.2576,19875.0
2021-07-27 10:10:00,297.96,297.96,296.76,297.06,12152.0,291.1795,291.1795,290.0068,290.2999,12152.0
2021-07-27 10:20:00,297.04,297.57,296.93,297.56,16942.0,290.2804,290.7983,290.1729,290.7886,16942.0
2021-07-27 10:30:00,297.49,297.49,296.24,296.28,10699.0,290.7202,290.7202,289.4986,289.5377,10699.0
2021-07-27 10:40:00,296.25,296.46,296.17,296.43,10747.0,289.5084,289.7136,289.4302,289.6843,10747.0
2021-07-27 10:50:00,296.33,296.67,295.92,296.46,13926.0,289.5866,289.9188,289.1859,289.7136,13926.0
2021-07-27 11:00:00,296.38,296.81,296.1,296.19,19348.0,289.6354,290.0556,289.3618,289.4497,19348.0
2021-07-27 11:10:00,296.15,296.38,295.39,295.4,12155.0,289.4106,289.6354,288.6679,288.6777,12155.0
2021-07-27 11:20:00,295.41,295.56,295.18,295.47,8674.0,288.6875,288.8341,288.4627,288.7461,8674.0
2021-07-27 11:30:00,295.44,295.44,294.62,294.71,42242.0,288.7168,288.7168,287.9155,288.0034,42242.0
2021-07-27 11:40:00,294.65,295.19,294.49,295.14,64975.0,287.9448,288.4725,287.7884,288.4236,64975.0
2021-07-27 11:50:00,295.17,295.5,295.12,295.47,10697.0,288.4529,288.7754,288.4041,288.7461,10697.0
2021-07-27 12:00:00,295.34,295.34,294.46,294.94,10273.0,288.6191,288.6191,287.7591,288.2282,10273.0
2021-07-27 12:10:00,294.98,295.17,294.69,295.09,7593.0,288.2673,288.4529,287.9839,288.3748,7593.0
2021-07-27 12:20:00,295.06,295.34,295.05,295.34,9202.0,288.3455,288.6191,288.3357,288.6191,9202.0
2021-07-27 12:30:00,295.26,295.45,294.9,295.1,5826.0,288.5409,288.7266,288.1891,288.3845,5826.0
2021-07-27 12:40:00,295.19,295.45,295.06,295.21,9131.0,288.4725,288.7266,288.3455,288.492,9131.0
2021-07-27 12:50:00,295.39,295.39,294.78,294.82,9475.0,288.6679,288.6679,288.0718,288.1109,9475.0
2021-07-27 13:00:00,294.88,294.96,294.55,294.84,14606.0,288.1695,288.2477,287.8471,288.1305,14606.0
2021-07-27 13:10:00,294.83,294.87,294.1,294.18,88004.0,288.1207,288.1598,287.4073,287.4855,88004.0
2021-07-27 13:20:00,294.17,294.22,293.88,294.22,20885.0,287.4757,287.5246,287.1923,287.5246,20885.0
2021-07-27 13:30:00,294.11,294.54,293.99,294.54,15450.0,287.4171,287.8373,287.2998,287.8373,15450.0
2021-07-27 13:40:00,294.51,294.76,294.37,294.73,8180.0,287.808,288.0523,287.6712,288.023,8180.0
2021-07-27 13:50:00,294.69,294.74,294.38,294.39,10857.0,287.9839,288.0327,287.6809,287.6907,10857.0
2021-07-27 14:00:00,294.44,294.91,294.41,294.9,10306.0,287.7396,288.1989,287.7102,288.1891,10306.0
2021-07-27 14:10:00,294.97,295.5,294.92,295.49,8334.0,288.2575,288.7754,288.2086,288.7657,8334.0
2021-07-27 14:20:00,295.52,295.82,295.51,295.56,20054.0,288.795,289.0882,288.7852,288.8341,20054.0
2021-07-27 14:30:00,295.6,295.88,295.54,295.75,16889.0,288.8732,289.1468,288.8145,289.0197,16889.0
2021-07-27 14:40:00,295.78,296.17,295.73,296.16,11606.0,289.0491,289.4302,289.0002,289.4204,11606.0
2021-07-27 14:50:00,296.2,296.41,295.97,296.41,8472.0,289.4595,289.6647,289.2347,289.6647,8472.0
2021-07-27 15:00:00,296.49,296.73,296.48,296.6,24998.0,289.7429,289.9774,289.7331,289.8504,24998.0
2021-07-27 15:10:00,296.64,296.65,296.17,296.26,8086.0,289.8895,289.8993,289.4302,289.5181,8086.0
2021-07-27 15:20:00,296.28,296.48,296.22,296.36,12464.0,289.5377,289.7331,289.4791,289.6159,12464.0
2021-07-27 15:30:00,296.3,296.44,296.17,296.18,9833.0,289.5572,289.694,289.4302,289.44,9833.0
2021-07-27 15:40:00,296.17,296.51,296.0,296.38,12231.0,289.4302,289.7625,289.2641,289.6354,12231.0
2021-07-27 15:50:00,296.4,296.98,296.4,296.96,33763.0,289.655,290.2218,289.655,290.2022,33763.0
2021-07-28 09:30:00,297.88,298.08,296.2,296.35,44590.0,291.1013,291.2967,289.4595,289.6061,44590.0
2021-07-28 09:40:00,296.12,296.31,295.75,296.14,13124.0,289.3813,289.567,289.0197,289.4009,13124.0
2021-07-28 09:50:00,296.19,297.44,296.19,297.38,4509.0,289.4497,290.6713,289.4497,290.6127,4509.0
2021-07-28 10:00:00,297.34,297.75,297.24,297.75,10542.0,290.5736,290.9742,290.4758,290.9742,10542.0
2021-07-28 10:10:00,297.77,298.64,297.63,298.63,20461.0,290.9938,291.844,290.857,291.8342,20461.0
2021-07-28 10:20:00,298.69,298.76,298.33,298.54,13874.0,291.8928,291.9613,291.541,291.7463,13874.0
2021-07-28 10:30:00,298.6,298.83,298.42,298.58,12834.0,291.8049,292.0297,291.629,291.7853,12834.0
2021-07-28 10:40:00,298.48,298.48,297.52,298.15,10806.0,291.6876,291.6876,290.7495,291.3651,10806.0
2021-07-28 10:50:00,298.23,298.61,298.22,298.42,18748.0,291.4433,291.8147,291.4335,291.629,18748.0
2021-07-28 11:00:00,298.39,298.8,298.39,298.61,11224.0,291.5997,292.0003,291.5997,291.8147,11224.0
2021-07-28 11:10:00,298.69,298.73,298.32,298.56,16590.0,291.8928,291.9319,291.5313,291.7658,16590.0
2021-07-28 11:20:00,298.56,298.56,298.01,298.01,7237.0,291.7658,291.7658,291.2283,291.2283,7237.0
2021-07-28 11:30:00,298.0,298.23,297.86,298.13,14037.0,291.2185,291.4433,291.0817,291.3456,14037.0
2021-07-28 11:40:00,298.07,298.16,297.5,297.65,10193.0,291.287,291.3749,290.7299,290.8765,10193.0
2021-07-28 11:50:00,297.75,297.91,297.49,297.84,4570.0,290.9742,291.1306,290.7202,291.0622,4570.0
2021-07-28 12:00:00,297.84,298.1,297.83,298.06,3495.0,291.0622,291.3163,291.0524,291.2772,3495.0
2021-07-28 12:10:00,298.09,298.23,297.85,297.89,6731.0,291.3065,291.4433,291.072,291.1111,6731.0
2021-07-28 12:20:00,297.89,298.08,297.82,298.03,6917.0,291.1111,291.2967,291.0426,291.2479,6917.0
2021-07-28 12:30:00,298.06,298.18,297.7,297.7,6064.0,291.2772,291.3945,290.9254,290.9254,6064.0
2021-07-28 12:40:00,297.77,297.77,297.58,297.74,5850.0,290.9938,290.9938,290.8081,290.9645,5850.0
2021-07-28 12:50:00,297.73,297.74,297.58,297.67,6809.0,290.9547,290.9645,290.8081,290.8961,6809.0
2021-07-28 13:00:00,297.71,297.79,297.47,297.48,9628.0,290.9351,291.0133,290.7006,290.7104,9628.0
2021-07-28 13:10:00,297.48,297.52,296.9,296.94,13986.0,290.7104,290.7495,290.1436,290.1827,13986.0
2021-07-28 13:20:00,296.89,297.1,296.89,297.03,8173.0,290.1338,290.339,290.1338,290.2706,8173.0
2021-07-28 13:30:00,297.03,297.07,296.81,296.88,15954.0,290.2706,290.3097,290.0556,290.124,15954.0
2021-07-28 13:40:00,296.93,297.36,296.93,297.29,7361.0,290.1729,290.5931,290.1729,290.5247,7361.0
2021-07-28 13:50:00,297.29,297.29,297.1,297.24,13035.0,290.5247,290.5247,290.339,290.4758,13035.0
2021-07-28 14:00:00,297.16,297.85,296.57,297.42,21925.0,290.3977,291.072,289.8211,290.6517,21925.0
2021-07-28 14:10:00,297.64,298.05,297.63,297.9,7512.0,290.8667,291.2674,290.857,291.1208,7512.0
2021-07-28 14:20:00,297.68,298.06,297.68,297.77,8483.0,290.9058,291.2772,290.9058,290.9938,8483.0
2021-07-28 14:30:00,297.84,297.98,297.16,297.97,13211.0,291.0622,291.199,290.3977,291.1892,13211.0
2021-07-28 14:40:00,298.02,298.39,297.88,298.35,12018.0,291.2381,291.5997,291.1013,291.5606,12018.0
2021-07-28 14:50:00,298.39,298.52,297.94,297.98,12086.0,291.5997,291.7267,291.1599,291.199,12086.0
2021-07-28 15:00:00,298.14,298.15,297.77,297.94,17931.0,291.3554,291.3651,290.9938,291.1599,17931.0
2021-07-28 15:10:00,297.93,298.32,297.93,298.17,20748.0,291.1501,291.5313,291.1501,291.3847,20748.0
2021-07-28 15:20:00,298.2,298.23,297.94,298.21,7683.0,291.414,291.4433,291.1599,291.4238,7683.0
2021-07-28 15:30:00,298.25,298.38,298.08,298.12,12927.0,291.4629,291.5899,291.2967,291.3358,12927.0
2021-07-28 15:40:00,298.13,298.3,298.09,298.19,16144.0,291.3456,291.5117,291.3065,291.4042,16144.0
2021-07-28 15:50:00,298.29,298.29,297.76,297.76,55200.0,291.5019,291.5019,290.984,290.984,55200.0
2021-07-29 09:30:00,297.41,298.69,297.41,298.64,38396.0,290.642,291.8928,290.642,291.844,38396.0
2021-07-29 09:40:00,298.74,298.92,298.5,298.63,7129.0,291.9417,292.1176,291.7072,291.8342,7129.0
2021-07-29 09:50:00,298.64,298.87,298.58,298.63,9167.0,291.844,292.0687,291.7853,291.8342,9167.0
2021-07-29 10:00:00,298.69,298.69,298.23,298.28,13210.0,291.8928,291.8928,291.4433,291.4922,13210.0
2021-07-29 10:10:00,298.15,298.44,298.15,298.44,4573.0,291.3651,291.6485,291.3651,291.6485,4573.0
2021-07-29 10:20:00,298.44,298.8,298.2,298.67,11970.0,291.6485,292.0003,291.414,291.8733,11970.0
2021-07-29 10:30:00,298.82,298.93,298.67,298.89,10754.0,292.0199,292.1274,291.8733,292.0883,10754.0
2021-07-29 10:40:00,298.93,299.09,298.66,298.81,16881.0,292.1274,292.2837,291.8635,292.0101,16881.0
2021-07-29 10:50:00,298.84,299.22,298.84,299.13,15304.0,292.0394,292.4108,292.0394,292.3228,15304.0
2021-07-29 11:00:00,299.12,299.28,299.06,299.11,9724.0,292.3131,292.4694,292.2544,292.3033,9724.0
2021-07-29 11:10:00,299.11,299.14,298.78,298.84,11282.0,292.3033,292.3326,291.9808,292.0394,11282.0
2021-07-29 11:20:00,298.87,299.02,298.79,298.82,10005.0,292.0687,292.2153,291.9906,292.0199,10005.0
2021-07-29 11:30:00,298.88,298.9,298.56,298.7,12303.0,292.0785,292.0981,291.7658,291.9026,12303.0
2021-07-29 11:40:00,298.65,298.99,298.64,298.96,28757.0,291.8538,292.186,291.844,292.1567,28757.0
2021-07-29 11:50:00,298.93,299.03,298.51,298.65,22599.0,292.1274,292.2251,291.7169,291.8538,22599.0
2021-07-29 12:00:00,298.6,298.78,298.55,298.72,8300.0,291.8049,291.9808,291.756,291.9222,8300.0
2021-07-29 12:10:00,298.73,299.05,298.73,299.04,8584.0,291.9319,292.2447,291.9319,292.2349,8584.0
2021-07-29 12:20:00,298.98,298.99,298.8,298.83,4120.0,292.1762,292.186,292.0003,292.0297,4120.0
2021-07-29 12:30:00,298.88,298.88,298.78,298.82,4066.0,292.0785,292.0785,291.9808,292.0199,4066.0
2021-07-29 12:40:00,298.8,298.8,298.48,298.57,5313.0,292.0003,292.0003,291.6876,291.7756,5313.0
2021-07-29 12:50:00,298.56,298.63,298.5,298.63,6595.0,291.7658,291.8342,291.7072,291.8342,6595.0
2021-07-29 13:00:00,298.64,298.83,298.62,298.82,5540.0,291.844,292.0297,291.8244,292.0199,5540.0
2021-07-29 13:10:00,298.78,298.82,298.49,298.52,4569.0,291.9808,292.0199,291.6974,291.7267,4569.0
2021-07-29 13:20:00,298.58,298.79,298.58,298.75,11036.0,291.7853,291.9906,291.7853,291.9515,11036.0
2021-07-29 13:30:00,298.75,298.88,298.75,298.83,12933.0,291.9515,292.0785,291.9515,292.0297,12933.0
2021-07-29 13:40:00,298.81,298.81,298.68,298.76,4833.0,292.0101,292.0101,291.8831,291.9613,4833.0
2021-07-29 13:50:00,298.72,298.73,298.57,298.66,5780.0,291.9222,291.9319,291.7756,291.8635,5780.0
2021-07-29 14:00:00,298.67,298.78,298.6,298.64,3676.0,291.8733,291.9808,291.8049,291.844,3676.0
2021-07-29 14:10:00,298.65,298.7,298.43,298.43,8317.0,291.8538,291.9026,291.6388,291.6388,8317.0
2021-07-29 14:20:00,298.43,298.52,298.32,298.48,8061.0,291.6388,291.7267,291.5313,291.6876,8061.0
2021-07-29 14:30:00,298.49,298.57,298.15,298.19,7483.0,291.6974,291.7756,291.3651,291.4042,7483.0
2021-07-29 14:40:00,298.17,298.38,298.17,298.36,6079.0,291.3847,291.5899,291.3847,291.5704,6079.0
2021-07-29 14:50:00,298.38,298.46,298.3,298.31,12359.0,291.5899,291.6681,291.5117,291.5215,12359.0
2021-07-29 15:00:00,298.34,298.34,298.1,298.22,7077.0,291.5508,291.5508,291.3163,291.4335,7077.0
2021-07-29 15:10:00,298.28,298.33,298.15,298.28,12283.0,291.4922,291.541,291.3651,291.4922,12283.0
2021-07-29 15:20:00,298.18,298.27,298.11,298.15,6580.0,291.3945,291.4824,291.326,291.3651,6580.0
2021-07-29 15:30:00,298.04,298.19,297.92,298.14,6533.0,291.2576,291.4042,291.1404,291.3554,6533.0
2021-07-29 15:40:00,298.15,298.22,298.03,298.05,9066.0,291.3651,291.4335,291.2479,291.2674,9066.0
2021-07-29 15:50:00,298.01,298.14,297.92,298.06,11811.0,291.2283,291.3554,291.1404,291.2772,11811.0
2021-07-30 09:30:00,295.07,295.69,294.74,295.41,45268.0,288.3552,288.9611,288.0327,288.6875,45268.0
2021-07-30 09:40:00,295.55,296.01,295.32,295.87,21298.0,288.8243,289.2738,288.5995,289.137,21298.0
2021-07-30 09:50:00,295.87,296.36,295.87,296.29,16243.0,289.137,289.6159,289.137,289.5475,16243.0
2021-07-30 10:00:00,296.53,296.97,296.49,296.81,14562.0,289.782,290.212,289.7429,290.0556,14562.0
2021-07-30 10:10:00,296.75,296.79,296.1,296.14,7548.0,289.997,290.0361,289.3618,289.4009,7548.0
2021-07-30 10:20:00,296.17,296.32,295.99,296.11,8366.0,289.4302,289.5768,289.2543,289.3716,8366.0
2021-07-30 10:30:00,296.22,296.22,295.85,295.99,16513.0,289.4791,289.4791,289.1175,289.2543,16513.0
2021-07-30 10:40:00,296.18,296.4,296.01,296.02,8377.0,289.44,289.655,289.2738,289.2836,8377.0
2021-07-30 10:50:00,295.99,296.28,295.97,296.01,8961.0,289.2543,289.5377,289.2347,289.2738,8961.0
2021-07-30 11:00:00,296.01,296.23,295.67,296.21,6044.0,289.2738,289.4888,288.9416,289.4693,6044.0
2021-07-30 11:10:00,296.23,296.24,295.74,295.75,8317.0,289.4888,289.4986,289.01,289.0197,8317.0
2021-07-30 11:20:00,295.76,296.01,295.7,296.01,9693.0,289.0295,289.2738,288.9709,289.2738,9693.0
2021-07-30 11:30:00,296.06,296.08,295.59,295.62,10976.0,289.3227,289.3422,288.8634,288.8927,10976.0
2021-07-30 11:40:00,295.62,295.87,295.6,295.69,7423.0,288.8927,289.137,288.8732,288.9611,7423.0
2021-07-30 11:50:00,295.74,295.85,295.68,295.78,5511.0,289.01,289.1175,288.9513,289.0491,5511.0
2021-07-30 12:00:00,296.0,296.19,295.91,296.0,5646.0,289.2641,289.4497,289.1761,289.2641,5646.0
2021-07-30 12:10:00,296.03,296.35,295.86,296.34,7277.0,289.2934,289.6061,289.1272,289.5963,7277.0
2021-07-30 12:20:00,296.33,296.33,296.15,296.17,3790.0,289.5866,289.5866,289.4106,289.4302,3790.0
2021-07-30 12:30:00,296.13,296.36,296.13,296.3,8509.0,289.3911,289.6159,289.3911,289.5572,8509.0
2021-07-30 12:40:00,296.24,296.45,296.2,296.44,4720.0,289.4986,289.7038,289.4595,289.694,4720.0
2021-07-30 12:50:00,296.48,296.53,296.41,296.51,2442.0,289.7331,289.782,289.6647,289.7625,2442.0
2021-07-30 13:00:00,296.48,296.51,296.28,296.41,6164.0,289.7331,289.7625,289.5377,289.6647,6164.0
2021-07-30 13:10:00,296.38,296.45,296.23,296.29,3351.0,289.6354,289.7038,289.4888,289.5475,3351.0
2021-07-30 13:20:00,296.29,296.31,296.13,296.27,3820.0,289.5475,289.567,289.3911,289.5279,3820.0
2021-07-30 13:30:00,296.32,296.62,296.3,296.6,11684.0,289.5768,289.87,289.5572,289.8504,11684.0
2021-07-30 13:40:00,296.6,296.62,296.31,296.38,4535.0,289.8504,289.87,289.567,289.6354,4535.0
2021-07-30 13:50:00,296.37,296.41,296.24,296.34,15434.0,289.6256,289.6647,289.4986,289.5963,15434.0
2021-07-30 14:00:00,296.33,296.33,296.14,296.25,4436.0,289.5866,289.5866,289.4009,289.5084,4436.0
2021-07-30 14:10:00,296.19,296.23,295.95,296.11,7522.0,289.4497,289.4888,289.2152,289.3716,7522.0
2021-07-30 14:20:00,296.14,296.16,295.93,295.98,6856.0,289.4009,289.4204,289.1957,289.2445,6856.0
2021-07-30 14:30:00,295.92,295.99,295.66,295.66,6174.0,289.1859,289.2543,288.9318,288.9318,6174.0
2021-07-30 14:40:00,295.59,296.03,295.58,296.0,17104.0,288.8634,289.2934,288.8536,289.2641,17104.0
2021-07-30 14:50:00,296.11,296.2,296.02,296.05,11772.0,289.3716,289.4595,289.2836,289.3129,11772.0
2021-07-30 15:00:00,296.18,296.28,296.18,296.27,4843.0,289.44,289.5377,289.44,289.5279,4843.0
2021-07-30 15:10:00,296.26,296.27,296.09,296.09,32817.0,289.5181,289.5279,289.352,289.352,32817.0
2021-07-30 15:20:00,296.08,296.14,295.74,295.94,9732.0,289.3422,289.4009,289.01,289.2054,9732.0
2021-07-30 15:30:00,296.03,296.23,295.9,295.92,10343.0,289.2934,289.4888,289.1663,289.1859,10343.0
2021-07-30 15:40:00,295.95,295.99,295.74,295.82,8109.0,289.2152,289.2543,289.01,289.0882,8109.0
2021-07-30 15:50:00,295.81,296.05,295.69,296.05,37078.0,289.0784,289.3129,288.9611,289.3129,37078.0
2021-08-02 09:30:00,297.35,297.63,296.5,296.76,59829.0,290.5833,290.857,289.7527,290.0068,59829.0
2021-08-02 09:40:00,296.64,296.65,295.88,296.09,26661.0,289.8895,289.8993,289.1468,289.352,26661.0
2021-08-02 09:50:00,296.08,296.19,295.53,296.16,17536.0,289.3422,289.4497,288.8048,289.4204,17536.0
2021-08-02 10:00:00,296.17,296.32,295.72,296.24,12210.0,289.4302,289.5768,288.9904,289.4986,12210.0
2021-08-02 10:10:00,296.5,296.87,296.48,296.8,22104.0,289.7527,290.1143,289.7331,290.0459,22104.0
2021-08-02 10:20:00,296.97,296.97,296.65,296.79,13074.0,290.212,290.212,289.8993,290.0361,13074.0
2021-08-02 10:30:00,296.94,296.94,296.49,296.52,8119.0,290.1827,290.1827,289.7429,289.7722,8119.0
2021-08-02 10:40:00,296.56,296.8,296.44,296.78,6414.0,289.8113,290.0459,289.694,290.0263,6414.0
2021-08-02 10:50:00,296.74,296.97,296.74,296.88,5893.0,289.9872,290.212,289.9872,290.124,5893.0
2021-08-02 11:00:00,296.81,297.14,296.72,297.14,11121.0,290.0556,290.3781,289.9677,290.3781,11121.0
2021-08-02 11:10:00,297.21,297.31,297.08,297.21,11897.0,290.4465,290.5442,290.3195,290.4465,11897.0
2021-08-02 11:20:00,297.19,297.36,297.1,297.29,42834.0,290.427,290.5931,290.339,290.5247,42834.0
2021-08-02 11:30:00,297.35,297.41,297.17,297.23,18092.0,290.5833,290.642,290.4074,290.4661,18092.0
2021-08-02 11:40:00,297.25,297.35,297.13,297.13,10795.0,290.4856,290.5833,290.3683,290.3683,10795.0
2021-08-02 11:50:00,297.17,297.17,296.42,296.42,21017.0,290.4074,290.4074,289.6745,289.6745,21017.0
2021-08-02 12:00:00,296.35,296.35,295.76,295.79,6313.0,289.6061,289.6061,289.0295,289.0588,6313.0
2021-08-02 12:10:00,295.78,296.27,295.78,296.27,9119.0,289.0491,289.5279,289.0491,289.5279,9119.0
2021-08-02 12:20:00,296.27,296.37,296.06,296.2,4795.0,289.5279,289.6256,289.3227,289.4595,4795.0
2021-08-02 12:30:00,296.19,296.52,296.16,296.52,12761.0,289.4497,289.7722,289.4204,289.7722,12761.0
2021-08-02 12:40:00,296.47,296.57,296.3,296.38,8980.0,289.7234,289.8211,289.5572,289.6354,8980.0
2021-08-02 12:50:00,296.34,296.52,296.22,296.36,11554.0,289.5963,289.7722,289.4791,289.6159,11554.0
2021-08-02 13:00:00,296.35,296.57,296.35,296.46,11929.0,289.6061,289.8211,289.6061,289.7136,11929.0
2021-08-02 13:10:00,296.54,296.67,296.5,296.64,5705.0,289.7918,289.9188,289.7527,289.8895,5705.0
2021-08-02 13:20:00,296.6,296.69,296.46,296.46,5824.0,289.8504,289.9384,289.7136,289.7136,5824.0
2021-08-02 13:30:00,296.56,296.57,296.26,296.35,17545.0,289.8113,289.8211,289.5181,289.6061,17545.0
2021-08-02 13:40:00,296.35,296.43,296.14,296.21,16076.0,289.6061,289.6843,289.4009,289.4693,16076.0
2021-08-02 13:50:00,296.18,296.3,296.0,296.2,8318.0,289.44,289.5572,289.2641,289.4595,8318.0
2021-08-02 14:00:00,296.17,296.36,296.1,296.19,15292.0,289.4302,289.6159,289.3618,289.4497,15292.0
2021-08-02 14:10:00,296.18,296.43,296.17,296.43,17572.0,289.44,289.6843,289.4302,289.6843,17572.0
2021-08-02 14:20:00,296.39,296.39,296.15,296.22,3163.0,289.6452,289.6452,289.4106,289.4791,3163.0
2021-08-02 14:30:00,296.21,296.4,296.2,296.34,13559.0,289.4693,289.655,289.4595,289.5963,13559.0
2021-08-02 14:40:00,296.36,296.41,296.26,296.32,11392.0,289.6159,289.6647,289.5181,289.5768,11392.0
2021-08-02 14:50:00,296.3,296.38,296.23,296.24,3556.0,289.5572,289.6354,289.4888,289.4986,3556.0
2021-08-02 15:00:00,296.23,296.41,296.17,296.21,14352.0,289.4888,289.6647,289.4302,289.4693,14352.0
2021-08-02 15:10:00,296.14,296.21,296.01,296.01,10157.0,289.4009,289.4693,289.2738,289.2738,10157.0
2021-08-02 15:20:00,296.05,296.05,295.65,295.73,8800.0,289.3129,289.3129,288.922,289.0002,8800.0
2021-08-02 15:30:00,295.61,295.77,295.45,295.45,18546.0,288.8829,289.0393,288.7266,288.7266,18546.0
2021-08-02 15:40:00,295.41,295.51,295.22,295.22,39196.0,288.6875,288.7852,288.5018,288.5018,39196.0
2021-08-02 15:50:00,295.17,295.44,295.12,295.42,14123.0,288.4529,288.7168,288.4041,288.6973,14123.0
2021-08-03 09:30:00,296.09,296.16,295.37,296.0,38957.0,289.352,289.4204,288.6484,289.2641,38957.0
2021-08-03 09:40:00,295.98,296.42,295.61,296.07,18700.0,289.2445,289.6745,288.8829,289.3325,18700.0
2021-08-03 09:50:00,295.92,295.92,294.66,294.72,13247.0,289.1859,289.1859,287.9546,288.0132,13247.0
2021-08-03 10:00:00,294.69,295.0,293.7,293.7,22727.0,287.9839,288.2868,287.0164,287.0164,22727.0
2021-08-03 10:10:00,293.72,294.33,293.72,294.32,10559.0,287.0359,287.6321,287.0359,287.6223,10559.0
2021-08-03 10:20:00,294.43,295.03,294.42,294.97,18157.0,287.7298,288.3161,287.72,288.2575,18157.0
2021-08-03 10:30:00,294.88,294.88,294.07,294.35,14743.0,288.1695,288.1695,287.378,287.6516,14743.0
2021-08-03 10:40:00,294.24,294.58,293.83,294.53,23894.0,287.5441,287.8764,287.1434,287.8275,23894.0
2021-08-03 10:50:00,294.57,294.74,294.3,294.3,88757.0,287.8666,288.0327,287.6027,287.6027,88757.0
2021-08-03 11:00:00,294.34,294.6,294.0,294.15,20879.0,287.6418,287.8959,287.3096,287.4562,20879.0
2021-08-03 11:10:00,294.13,294.32,293.57,293.65,17040.0,287.4366,287.6223,286.8894,286.9675,17040.0
2021-08-03 11:20:00,293.57,293.98,293.28,293.98,54817.0,286.8894,287.29,286.606,287.29,54817.0
2021-08-03 11:30:00,294.01,294.5,293.98,294.42,18437.0,287.3193,287.7982,287.29,287.72,18437.0
2021-08-03 11:40:00,294.43,295.66,294.43,295.66,25193.0,287.7298,288.9318,287.7298,288.9318,25193.0
2021-08-03 11:50:00,295.72,296.16,295.59,296.06,11453.0,288.9904,289.4204,288.8634,289.3227,11453.0
2021-08-03 12:00:00,296.12,296.28,295.92,296.02,5452.0,289.3813,289.5377,289.1859,289.2836,5452.0
2021-08-03 12:10:00,296.0,296.06,295.8,295.82,6999.0,289.2641,289.3227,289.0686,289.0882,6999.0
2021-08-03 12:20:00,295.74,295.89,295.62,295.75,7055.0,289.01,289.1566,288.8927,289.0197,7055.0
2021-08-03 12:30:00,295.79,296.16,295.72,296.12,13256.0,289.0588,289.4204,288.9904,289.3813,13256.0
2021-08-03 12:40:00,296.09,296.11,295.93,296.11,6649.0,289.352,289.3716,289.1957,289.3716,6649.0
2021-08-03 12:50:00,296.06,296.34,295.97,296.33,11535.0,289.3227,289.5963,289.2347,289.5866,11535.0
2021-08-03 13:00:00,296.36,296.58,296.35,296.58,5497.0,289.6159,289.8309,289.6061,289.8309,5497.0
2021-08-03 13:10:00,296.49,296.57,296.36,296.4,10118.0,289.7429,289.8211,289.6159,289.655,10118.0
2021-08-03 13:20:00,296.38,296.42,296.21,296.28,7770.0,289.6354,289.6745,289.4693,289.5377,7770.0
2021-08-03 13:30:00,296.3,296.5,296.29,296.35,15582.0,289.5572,289.7527,289.5475,289.6061,15582.0
2021-08-03 13:40:00,296.35,296.38,296.2,296.34,14394.0,289.6061,289.6354,289.4595,289.5963,14394.0
2021-08-03 13:50:00,296.36,296.43,296.24,296.26,8595.0,289.6159,289.6843,289.4986,289.5181,8595.0
2021-08-03 14:00:00,296.32,296.35,296.0,296.32,4821.0,289.5768,289.6061,289.2641,289.5768,4821.0
2021-08-03 14:10:00,296.38,296.59,296.38,296.55,8487.0,289.6354,289.8406,289.6354,289.8015,8487.0
2021-08-03 14:20:00,296.55,296.56,296.41,296.53,13790.0,289.8015,289.8113,289.6647,289.782,13790.0
2021-08-03 14:30:00,296.44,296.54,296.33,296.4,27599.0,289.694,289.7918,289.5866,289.655,27599.0
2021-08-03 14:40:00,296.4,296.52,296.12,296.12,14950.0,289.655,289.7722,289.3813,289.3813,14950.0
2021-08-03 14:50:00,296.15,296.53,296.15,296.46,16286.0,289.4106,289.782,289.4106,289.7136,16286.0
2021-08-03 15:00:00,296.49,296.73,296.43,296.65,48560.0,289.7429,289.9774,289.6843,289.8993,48560.0
2021-08-03 15:10:00,296.64,296.66,296.39,296.59,26632.0,289.8895,289.909,289.6452,289.8406,26632.0
2021-08-03 15:20:00,296.56,296.86,296.54,296.73,12364.0,289.8113,290.1045,289.7918,289.9774,12364.0
2021-08-03 15:30:00,296.77,296.85,296.64,296.64,8278.0,290.0165,290.0947,289.8895,289.8895,8278.0
2021-08-03 15:40:00,296.68,296.79,296.61,296.66,16055.0,289.9286,290.0361,289.8602,289.909,16055.0
2021-08-03 15:50:00,296.68,297.0,296.6,296.92,20709.0,289.9286,290.2413,289.8504,290.1631,20709.0
2021-08-04 09:30:00,296.23,297.3,296.23,297.01,46024.0,289.4888,290.5345,289.4888,290.2511,46024.0
2021-08-04 09:40:00,297.03,297.27,296.9,296.95,12621.0,290.2706,290.5052,290.1436,290.1924,12621.0
2021-08-04 09:50:00,296.99,297.29,296.5,297.24,18522.0,290.2315,290.5247,289.7527,290.4758,18522.0
2021-08-04 10:00:00,297.27,297.35,296.75,296.98,27916.0,290.5052,290.5833,289.997,290.2218,27916.0
2021-08-04 10:10:00,297.06,297.18,296.61,296.74,19444.0,290.2999,290.4172,289.8602,289.9872,19444.0
2021-08-04 10:20:00,296.68,296.74,296.35,296.47,19784.0,289.9286,289.9872,289.6061,289.7234,19784.0
2021-08-04 10:30:00,296.38,296.64,296.04,296.38,12040.0,289.6354,289.8895,289.3031,289.6354,12040.0
2021-08-04 10:40:00,296.4,296.83,296.4,296.77,11274.0,289.655,290.0752,289.655,290.0165,11274.0
2021-08-04 10:50:00,296.7,296.7,296.39,296.54,9291.0,289.9481,289.9481,289.6452,289.7918,9291.0
2021-08-04 11:00:00,296.54,296.96,296.54,296.92,4193.0,289.7918,290.2022,289.7918,290.1631,4193.0
2021-08-04 11:10:00,296.96,297.03,296.71,296.8,6689.0,290.2022,290.2706,289.9579,290.0459,6689.0
2021-08-04 11:20:00,296.72,296.72,296.42,296.49,7505.0,289.9677,289.9677,289.6745,289.7429,7505.0
2021-08-04 11:30:00,296.62,296.84,296.25,296.27,14690.0,289.87,290.0849,289.5084,289.5279,14690.0
2021-08-04 11:40:00,296.37,296.68,296.29,296.62,10897.0,289.6256,289.9286,289.5475,289.87,10897.0
2021-08-04 11:50:00,296.57,296.97,296.57,296.92,7453.0,289.8211,290.212,289.8211,290.1631,7453.0
2021-08-04 12:00:00,296.85,296.96,296.76,296.96,5688.0,290.0947,290.2022,290.0068,290.2022,5688.0
2021-08-04 12:10:00,297.06,297.25,296.96,297.14,4910.0,290.2999,290.4856,290.2022,290.3781,4910.0
2021-08-04 12:20:00,297.16,297.2,297.06,297.12,5083.0,290.3977,290.4368,290.2999,290.3586,5083.0
2021-08-04 12:30:00,297.13,297.2,297.04,297.15,9191.0,290.3683,290.4368,290.2804,290.3879,9191.0
2021-08-04 12:40:00,297.13,297.21,296.96,297.18,18146.0,290.3683,290.4465,290.2022,290.4172,18146.0
2021-08-04 12:50:00,297.24,297.3,297.12,297.3,5923.0,290.4758,290.5345,290.3586,290.5345,5923.0
2021-08-04 13:00:00,297.35,297.7,297.35,297.69,17595.0,290.5833,290.9254,290.5833,290.9156,17595.0
2021-08-04 13:10:00,297.73,297.81,297.64,297.81,6451.0,290.9547,291.0329,290.8667,291.0329,6451.0
2021-08-04 13:20:00,297.83,297.95,297.74,297.77,10160.0,291.0524,291.1697,290.9645,290.9938,10160.0
2021-08-04 13:30:00,297.79,297.84,297.47,297.55,12778.0,291.0133,291.0622,290.7006,290.7788,12778.0
2021-08-04 13:40:00,297.54,297.68,297.48,297.68,6761.0,290.769,290.9058,290.7104,290.9058,6761.0
2021-08-04 13:50:00,297.59,297.78,297.59,297.6,8028.0,290.8179,291.0036,290.8179,290.8276,8028.0
2021-08-04 14:00:00,297.64,297.81,297.58,297.77,9356.0,290.8667,291.0329,290.8081,290.9938,9356.0
2021-08-04 14:10:00,297.78,298.0,297.78,297.92,7908.0,291.0036,291.2185,291.0036,291.1404,7908.0
2021-08-04 14:20:00,297.9,298.07,297.9,297.95,9403.0,291.1208,291.287,291.1208,291.1697,9403.0
2021-08-04 14:30:00,297.99,298.15,297.89,298.12,11888.0,291.2088,291.3651,291.1111,291.3358,11888.0
2021-08-04 14:40:00,298.15,298.15,297.74,297.84,26836.0,291.3651,291.3651,290.9645,291.0622,26836.0
2021-08-04 14:50:00,297.72,297.8,297.62,297.68,20496.0,290.9449,291.0231,290.8472,290.9058,20496.0
2021-08-04 15:00:00,297.69,297.77,297.59,297.61,8757.0,290.9156,290.9938,290.8179,290.8374,8757.0
2021-08-04 15:10:00,297.64,297.65,297.46,297.46,11140.0,290.8667,290.8765,290.6908,290.6908,11140.0
2021-08-04 15:20:00,297.47,297.67,297.46,297.65,11915.0,290.7006,290.8961,290.6908,290.8765,11915.0
2021-08-04 15:30:00,297.59,297.68,297.47,297.63,9709.0,290.8179,290.9058,290.7006,290.857,9709.0
2021-08-04 15:40:00,297.63,297.79,297.58,297.74,14642.0,290.857,291.0133,290.8081,290.9645,14642.0
2021-08-04 15:50:00,297.71,297.89,297.36,297.37,35417.0,290.9351,291.1111,290.5931,290.6029,35417.0
2021-08-05 09:30:00,297.99,298.2,297.23,298.2,54256.0,291.2088,291.414,290.4661,291.414,54256.0
2021-08-05 09:40:00,298.06,298.71,297.8,298.47,19411.0,291.2772,291.9124,291.0231,291.6779,19411.0
2021-08-05 09:50:00,298.5,298.75,298.46,298.69,11560.0,291.7072,291.9515,291.6681,291.8928,11560.0
2021-08-05 10:00:00,298.79,298.81,298.48,298.79,12707.0,291.9906,292.0101,291.6876,291.9906,12707.0
2021-08-05 10:10:00,298.82,298.83,298.61,298.68,8244.0,292.0199,292.0297,291.8147,291.8831,8244.0
2021-08-05 10:20:00,298.64,298.64,298.24,298.56,5809.0,291.844,291.844,291.4531,291.7658,5809.0
2021-08-05 10:30:00,298.6,298.79,298.56,298.62,8129.0,291.8049,291.9906,291.7658,291.8244,8129.0
2021-08-05 10:40:00,298.7,298.91,298.63,298.91,7804.0,291.9026,292.1078,291.8342,292.1078,7804.0
2021-08-05 10:50:00,298.9,299.24,298.87,299.06,12785.0,292.0981,292.4303,292.0687,292.2544,12785.0
2021-08-05 11:00:00,299.08,299.33,299.05,299.18,13338.0,292.274,292.5183,292.2447,292.3717,13338.0
2021-08-05 11:10:00,299.2,299.23,299.03,299.06,8932.0,292.3912,292.4206,292.2251,292.2544,8932.0
2021-08-05 11:20:00,299.13,299.2,299.08,299.13,13329.0,292.3228,292.3912,292.274,292.3228,13329.0
2021-08-05 11:30:00,299.14,299.29,299.11,299.11,10065.0,292.3326,292.4792,292.3033,292.3033,10065.0
2021-08-05 11:40:00,299.08,299.09,298.97,298.98,8907.0,292.274,292.2837,292.1665,292.1762,8907.0
2021-08-05 11:50:00,299.02,299.05,298.92,299.03,5032.0,292.2153,292.2447,292.1176,292.2251,5032.0
2021-08-05 12:00:00,299.07,299.13,298.85,299.1,4336.0,292.2642,292.3228,292.0492,292.2935,4336.0
2021-08-05 12:10:00,299.1,299.2,299.08,299.15,6815.0,292.2935,292.3912,292.274,292.3424,6815.0
2021-08-05 12:20:00,299.12,299.2,299.06,299.2,7589.0,292.3131,292.3912,292.2544,292.3912,7589.0
2021-08-05 12:30:00,299.15,299.28,299.15,299.22,3274.0,292.3424,292.4694,292.3424,292.4108,3274.0
2021-08-05 12:40:00,299.17,299.17,298.99,299.08,7284.0,292.3619,292.3619,292.186,292.274,7284.0
2021-08-05 12:50:00,299.07,299.13,299.0,299.0,2804.0,292.2642,292.3228,292.1958,292.1958,2804.0
2021-08-05 13:00:00,298.98,299.1,298.92,298.98,2176.0,292.1762,292.2935,292.1176,292.1762,2176.0
2021-08-05 13:10:00,299.0,299.03,298.95,299.01,10836.0,292.1958,292.2251,292.1469,292.2056,10836.0
2021-08-05 13:20:00,299.05,299.13,299.02,299.12,9413.0,292.2447,292.3228,292.2153,292.3131,9413.0
2021-08-05 13:30:00,299.14,299.26,299.1,299.18,5697.0,292.3326,292.4499,292.2935,292.3717,5697.0
2021-08-05 13:40:00,299.21,299.22,299.14,299.22,5198.0,292.401,292.4108,292.3326,292.4108,5198.0
2021-08-05 13:50:00,299.18,299.3,299.14,299.3,5954.0,292.3717,292.489,292.3326,292.489,5954.0
2021-08-05 14:00:00,299.31,299.41,299.23,299.31,5661.0,292.4987,292.5965,292.4206,292.4987,5661.0
2021-08-05 14:10:00,299.35,299.36,299.23,299.34,6096.0,292.5378,292.5476,292.4206,292.5281,6096.0
2021-08-05 14:20:00,299.32,299.35,299.23,299.23,10612.0,292.5085,292.5378,292.4206,292.4206,10612.0
2021-08-05 14:30:00,299.22,299.3,299.17,299.23,8041.0,292.4108,292.489,292.3619,292.4206,8041.0
2021-08-05 14:40:00,299.23,299.33,299.21,299.28,6215.0,292.4206,292.5183,292.401,292.4694,6215.0
2021-08-05 14:50:00,299.22,299.28,299.14,299.19,11950.0,292.4108,292.4694,292.3326,292.3815,11950.0
2021-08-05 15:00:00,299.16,299.27,299.16,299.25,10645.0,292.3521,292.4596,292.3521,292.4401,10645.0
2021-08-05 15:10:00,299.15,299.2,299.0,299.01,14986.0,292.3424,292.3912,292.1958,292.2056,14986.0
2021-08-05 15:20:00,299.02,299.14,299.02,299.07,5609.0,292.2153,292.3326,292.2153,292.2642,5609.0
2021-08-05 15:30:00,299.06,299.2,299.03,299.19,9149.0,292.2544,292.3912,292.2251,292.3815,9149.0
2021-08-05 15:40:00,299.18,299.33,299.13,299.31,13948.0,292.3717,292.5183,292.3228,292.4987,13948.0
2021-08-05 15:50:00,299.35,299.73,299.33,299.68,21167.0,292.5378,292.9092,292.5183,292.8603,21167.0
2021-08-06 09:30:00,299.08,299.62,298.88,299.51,42978.0,292.274,292.8017,292.0785,292.6942,42978.0
2021-08-06 09:40:00,299.57,299.57,298.99,299.21,15735.0,292.7528,292.7528,292.186,292.401,15735.0
2021-08-06 09:50:00,299.18,299.2,298.81,299.03,25314.0,292.3717,292.3912,292.0101,292.2251,25314.0
2021-08-06 10:00:00,299.08,299.25,298.77,299.22,14168.0,292.274,292.4401,291.971,292.4108,14168.0
2021-08-06 10:10:00,299.23,299.31,298.87,298.91,8673.0,292.4206,292.4987,292.0687,292.1078,8673.0
2021-08-06 10:20:00,298.85,299.02,298.76,298.96,8621.0,292.0492,292.2153,291.9613,292.1567,8621.0
2021-08-06 10:30:00,298.96,299.14,298.84,298.91,12020.0,292.1567,292.3326,292.0394,292.1078,12020.0
2021-08-06 10:40:00,298.9,298.95,298.35,298.4,7805.0,292.0981,292.1469,291.5606,291.6094,7805.0
2021-08-06 10:50:00,298.34,298.34,298.0,298.13,6461.0,291.5508,291.5508,291.2185,291.3456,6461.0
2021-08-06 11:00:00,298.18,298.3,297.71,297.89,13301.0,291.3945,291.5117,290.9351,291.1111,13301.0
2021-08-06 11:10:00,297.89,298.33,297.74,298.33,18389.0,291.1111,291.541,290.9645,291.541,18389.0
2021-08-06 11:20:00,298.37,298.49,298.23,298.46,11273.0,291.5801,291.6974,291.4433,291.6681,11273.0
2021-08-06 11:30:00,298.44,298.49,298.23,298.32,7240.0,291.6485,291.6974,291.4433,291.5313,7240.0
2021-08-06 11:40:00,298.32,298.4,298.16,298.33,7412.0,291.5313,291.6094,291.3749,291.541,7412.0
2021-08-06 11:50:00,298.35,298.66,298.28,298.65,6928.0,291.5606,291.8635,291.4922,291.8538,6928.0
2021-08-06 12:00:00,298.73,298.74,298.57,298.57,4924.0,291.9319,291.9417,291.7756,291.7756,4924.0
2021-08-06 12:10:00,298.55,298.56,298.41,298.48,5935.0,291.756,291.7658,291.6192,291.6876,5935.0
2021-08-06 12:20:00,298.47,298.72,298.45,298.7,5315.0,291.6779,291.9222,291.6583,291.9026,5315.0
2021-08-06 12:30:00,298.7,298.71,298.56,298.56,4912.0,291.9026,291.9124,291.7658,291.7658,4912.0
2021-08-06 12:40:00,298.56,298.59,298.46,298.49,12980.0,291.7658,291.7951,291.6681,291.6974,12980.0
2021-08-06 12:50:00,298.48,298.73,298.46,298.69,6950.0,291.6876,291.9319,291.6681,291.8928,6950.0
2021-08-06 13:00:00,298.71,298.88,298.7,298.82,7455.0,291.9124,292.0785,291.9026,292.0199,7455.0
2021-08-06 13:10:00,298.74,298.88,298.74,298.84,9581.0,291.9417,292.0785,291.9417,292.0394,9581.0
2021-08-06 13:20:00,298.79,298.79,298.6,298.6,7206.0,291.9906,291.9906,291.8049,291.8049,7206.0
2021-08-06 13:30:00,298.6,298.71,298.6,298.67,6365.0,291.8049,291.9124,291.8049,291.8733,6365.0
2021-08-06 13:40:00,298.68,298.76,298.57,298.65,9952.0,291.8831,291.9613,291.7756,291.8538,9952.0
2021-08-06 13:50:00,298.65,298.72,298.63,298.71,11638.0,291.8538,291.9222,291.8342,291.9124,11638.0
2021-08-06 14:00:00,298.76,298.85,298.73,298.77,6059.0,291.9613,292.0492,291.9319,291.971,6059.0
2021-08-06 14:10:00,298.74,298.74,298.58,298.62,6863.0,291.9417,291.9417,291.7853,291.8244,6863.0
2021-08-06 14:20:00,298.6,298.65,298.51,298.6,9794.0,291.8049,291.8538,291.7169,291.8049,9794.0
2021-08-06 14:30:00,298.61,298.71,298.59,298.63,4239.0,291.8147,291.9124,291.7951,291.8342,4239.0
2021-08-06 14:40:00,298.64,298.64,298.43,298.43,7505.0,291.844,291.844,291.6388,291.6388,7505.0
2021-08-06 14:50:00,298.45,298.47,298.3,298.32,12061.0,291.6583,291.6779,291.5117,291.5313,12061.0
2021-08-06 15:00:00,298.3,298.38,298.22,298.34,9575.0,291.5117,291.5899,291.4335,291.5508,9575.0
2021-08-06 15:10:00,298.35,298.5,298.35,298.5,7712.0,291.5606,291.7072,291.5606,291.7072,7712.0
2021-08-06 15:20:00,298.5,298.6,298.47,298.59,7983.0,291.7072,291.8049,291.6779,291.7951,7983.0
2021-08-06 15:30:00,298.6,298.77,298.55,298.61,10180.0,291.8049,291.971,291.756,291.8147,10180.0
2021-08-06 15:40:00,298.62,298.64,298.36,298.39,74878.0,291.8244,291.844,291.5704,291.5997,74878.0
2021-08-06 15:50:00,298.34,298.71,298.27,298.63,26109.0,291.5508,291.9124,291.4824,291.8342,26109.0
2021-08-09 09:30:00,299.03,299.22,297.71,297.78,45517.0,292.2251,292.4108,290.9351,291.0036,45517.0
2021-08-09 09:40:00,297.71,298.54,297.68,298.5,17179.0,290.9351,291.7463,290.9058,291.7072,17179.0
2021-08-09 09:50:00,298.51,298.74,298.4,298.49,17556.0,291.7169,291.9417,291.6094,291.6974,17556.0
2021-08-09 10:00:00,298.48,298.48,298.15,298.28,13070.0,291.6876,291.6876,291.3651,291.4922,13070.0
2021-08-09 10:10:00,298.33,298.75,298.33,298.56,8092.0,291.541,291.9515,291.541,291.7658,8092.0
2021-08-09 10:20:00,298.71,298.87,298.61,298.78,9916.0,291.9124,292.0687,291.8147,291.9808,9916.0
2021-08-09 10:30:00,298.86,299.04,298.86,298.86,7402.0,292.059,292.2349,292.059,292.059,7402.0
2021-08-09 10:40:00,298.85,298.9,298.55,298.55,7130.0,292.0492,292.0981,291.756,291.756,7130.0
2021-08-09 10:50:00,298.55,298.73,298.43,298.54,19390.0,291.756,291.9319,291.6388,291.7463,19390.0
2021-08-09 11:00:00,298.55,298.69,298.38,298.48,12260.0,291.756,291.8928,291.5899,291.6876,12260.0
2021-08-09 11:10:00,298.51,298.54,298.29,298.49,6878.0,291.7169,291.7463,291.5019,291.6974,6878.0
2021-08-09 11:20:00,298.47,298.6,298.35,298.56,5978.0,291.6779,291.8049,291.5606,291.7658,5978.0
2021-08-09 11:30:00,298.58,298.7,298.51,298.54,6405.0,291.7853,291.9026,291.7169,291.7463,6405.0
2021-08-09 11:40:00,298.56,298.67,298.48,298.62,10221.0,291.7658,291.8733,291.6876,291.8244,10221.0
2021-08-09 11:50:00,298.6,298.74,298.53,298.74,11606.0,291.8049,291.9417,291.7365,291.9417,11606.0
2021-08-09 12:00:00,298.79,298.85,298.66,298.72,10869.0,291.9906,292.0492,291.8635,291.9222,10869.0
2021-08-09 12:10:00,298.75,298.79,298.6,298.63,5127.0,291.9515,291.9906,291.8049,291.8342,5127.0
2021-08-09 12:20:00,298.61,298.64,298.53,298.53,4555.0,291.8147,291.844,291.7365,291.7365,4555.0
2021-08-09 12:30:00,298.63,298.69,298.6,298.61,6442.0,291.8342,291.8928,291.8049,291.8147,6442.0
2021-08-09 12:40:00,298.67,298.68,298.47,298.66,6007.0,291.8733,291.8831,291.6779,291.8635,6007.0
2021-08-09 12:50:00,298.69,298.73,298.63,298.68,6181.0,291.8928,291.9319,291.8342,291.8831,6181.0
2021-08-09 13:00:00,298.68,298.71,298.59,298.62,5535.0,291.8831,291.9124,291.7951,291.8244,5535.0
2021-08-09 13:10:00,298.69,298.72,298.59,298.59,4702.0,291.8928,291.9222,291.7951,291.7951,4702.0
2021-08-09 13:20:00,298.62,298.64,298.56,298.58,4090.0,291.8244,291.844,291.7658,291.7853,4090.0
2021-08-09 13:30:00,298.59,298.79,298.55,298.76,8123.0,291.7951,291.9906,291.756,291.9613,8123.0
2021-08-09 13:40:00,298.75,298.78,298.69,298.69,26132.0,291.9515,291.9808,291.8928,291.8928,26132.0
2021-08-09 13:50:00,298.69,298.78,298.66,298.74,11293.0,291.8928,291.9808,291.8635,291.9417,11293.0
2021-08-09 14:00:00,298.75,298.84,298.75,298.81,7098.0,291.9515,292.0394,291.9515,292.0101,7098.0
2021-08-09 14:10:00,298.8,298.82,298.75,298.8,5034.0,292.0003,292.0199,291.9515,292.0003,5034.0
2021-08-09 14:20:00,298.76,298.96,298.76,298.96,3832.0,291.9613,292.1567,291.9613,292.1567,3832.0
2021-08-09 14:30:00,299.0,299.17,298.99,299.11,16480.0,292.1958,292.3619,292.186,292.3033,16480.0
2021-08-09 14:40:00,299.09,299.09,298.93,298.94,14042.0,292.2837,292.2837,292.1274,292.1372,14042.0
2021-08-09 14:50:00,298.98,299.05,298.92,298.98,7281.0,292.1762,292.2447,292.1176,292.1762,7281.0
2021-08-09 15:00:00,298.99,299.04,298.91,299.02,7150.0,292.186,292.2349,292.1078,292.2153,7150.0
2021-08-09 15:10:00,299.01,299.02,298.9,298.92,9773.0,292.2056,292.2153,292.0981,292.1176,9773.0
2021-08-09 15:20:00,298.93,298.95,298.75,298.86,10524.0,292.1274,292.1469,291.9515,292.059,10524.0
2021-08-09 15:30:00,298.83,298.96,298.81,298.96,8431.0,292.0297,292.1567,292.0101,292.1567,8431.0
2021-08-09 15:40:00,298.94,298.97,298.69,298.7,9205.0,292.1372,292.1665,291.8928,291.9026,9205.0
2021-08-09 15:50:00,298.66,298.82,298.62,298.7,11698.0,291.8635,292.0199,291.8244,291.9026,11698.0
2021-08-10 09:30:00,299.33,299.43,298.92,298.93,34737.0,292.5183,292.616,292.1176,292.1274,34737.0
2021-08-10 09:40:00,298.92,299.43,298.89,299.29,21805.0,292.1176,292.616,292.0883,292.4792,21805.0
2021-08-10 09:50:00,299.31,299.46,299.15,299.37,18290.0,292.4987,292.6453,292.3424,292.5574,18290.0
2021-08-10 10:00:00,299.36,299.58,298.99,298.99,27573.0,292.5476,292.7626,292.186,292.186,27573.0
2021-08-10 10:10:00,298.94,299.15,298.81,298.92,16585.0,292.1372,292.3424,292.0101,292.1176,16585.0
2021-08-10 10:20:00,298.85,298.98,298.4,298.4,13090.0,292.0492,292.1762,291.6094,291.6094,13090.0
2021-08-10 10:30:00,298.36,298.36,297.62,297.8,10797.0,291.5704,291.5704,290.8472,291.0231,10797.0
2021-08-10 10:40:00,297.7,297.7,297.0,297.58,22738.0,290.9254,290.9254,290.2413,290.8081,22738.0
2021-08-10 10:50:00,297.57,297.57,297.02,297.29,23767.0,290.7983,290.7983,290.2608,290.5247,23767.0
2021-08-10 11:00:00,297.23,297.27,296.81,296.89,14019.0,290.4661,290.5052,290.0556,290.1338,14019.0
2021-08-10 11:10:00,296.88,297.08,296.59,296.77,16679.0,290.124,290.3195,289.8406,290.0165,16679.0
2021-08-10 11:20:00,296.75,297.27,296.74,297.2,15057.0,289.997,290.5052,289.9872,290.4368,15057.0
2021-08-10 11:30:00,297.22,297.49,297.11,297.45,14790.0,290.4563,290.7202,290.3488,290.6811,14790.0
2021-08-10 11:40:00,297.5,297.63,297.35,297.58,13160.0,290.7299,290.857,290.5833,290.8081,13160.0
2021-08-10 11:50:00,297.56,297.67,297.45,297.48,19476.0,290.7886,290.8961,290.6811,290.7104,19476.0
2021-08-10 12:00:00,297.51,297.91,297.51,297.7,4462.0,290.7397,291.1306,290.7397,290.9254,4462.0
2021-08-10 12:10:00,297.72,298.01,297.7,298.0,11327.0,290.9449,291.2283,290.9254,291.2185,11327.0
2021-08-10 12:20:00,298.0,298.05,297.82,297.82,9855.0,291.2185,291.2674,291.0426,291.0426,9855.0
2021-08-10 12:30:00,297.8,297.82,297.64,297.7,9608.0,291.0231,291.0426,290.8667,290.9254,9608.0
2021-08-10 12:40:00,297.69,297.71,297.55,297.59,9154.0,290.9156,290.9351,290.7788,290.8179,9154.0
2021-08-10 12:50:00,297.61,297.66,297.49,297.53,10837.0,290.8374,290.8863,290.7202,290.7592,10837.0
2021-08-10 13:00:00,297.52,297.65,297.51,297.54,7110.0,290.7495,290.8765,290.7397,290.769,7110.0
2021-08-10 13:10:00,297.51,297.64,297.48,297.59,8876.0,290.7397,290.8667,290.7104,290.8179,8876.0
2021-08-10 13:20:00,297.44,297.49,297.29,297.4,7794.0,290.6713,290.7202,290.5247,290.6322,7794.0
2021-08-10 13:30:00,297.41,297.52,297.32,297.34,13098.0,290.642,290.7495,290.554,290.5736,13098.0
2021-08-10 13:40:00,297.36,297.41,297.19,297.33,14336.0,290.5931,290.642,290.427,290.5638,14336.0
2021-08-10 13:50:00,297.31,297.44,297.29,297.4,9954.0,290.5442,290.6713,290.5247,290.6322,9954.0
2021-08-10 14:00:00,297.4,297.43,296.9,296.93,18830.0,290.6322,290.6615,290.1436,290.1729,18830.0
2021-08-10 14:10:00,296.86,296.98,296.77,296.97,6953.0,290.1045,290.2218,290.0165,290.212,6953.0
2021-08-10 14:20:00,296.95,297.17,296.88,297.12,10084.0,290.1924,290.4074,290.124,290.3586,10084.0
2021-08-10 14:30:00,297.14,297.25,297.11,297.23,9633.0,290.3781,290.4856,290.3488,290.4661,9633.0
2021-08-10 14:40:00,297.21,297.31,297.15,297.3,10679.0,290.4465,290.5442,290.3879,290.5345,10679.0
2021-08-10 14:50:00,297.26,297.3,297.17,297.3,5850.0,290.4954,290.5345,290.4074,290.5345,5850.0
2021-08-10 15:00:00,297.31,297.35,297.08,297.12,9798.0,290.5442,290.5833,290.3195,290.3586,9798.0
2021-08-10 15:10:00,297.11,297.17,297.02,297.03,12197.0,290.3488,290.4074,290.2608,290.2706,12197.0
2021-08-10 15:20:00,297.09,297.17,297.05,297.14,6887.0,290.3293,290.4074,290.2902,290.3781,6887.0
2021-08-10 15:30:00,297.19,297.2,296.96,296.97,10235.0,290.427,290.4368,290.2022,290.212,10235.0
2021-08-10 15:40:00,296.99,297.04,296.79,296.81,10057.0,290.2315,290.2804,290.0361,290.0556,10057.0
2021-08-10 15:50:00,296.8,297.02,296.67,297.02,25211.0,290.0459,290.2608,289.9188,290.2608,25211.0
2021-08-11 09:30:00,297.76,298.37,297.49,297.72,42709.0,290.984,291.5801,290.7202,290.9449,42709.0
2021-08-11 09:40:00,297.75,297.83,297.05,297.34,17065.0,290.9742,291.0524,290.2902,290.5736,17065.0
2021-08-11 09:50:00,297.34,297.8,297.24,297.44,13520.0,290.5736,291.0231,290.4758,290.6713,13520.0
2021-08-11 10:00:00,297.47,297.87,297.44,297.56,9030.0,290.7006,291.0915,290.6713,290.7886,9030.0
2021-08-11 10:10:00,297.55,297.57,297.08,297.21,14227.0,290.7788,290.7983,290.3195,290.4465,14227.0
2021-08-11 10:20:00,297.21,297.41,297.13,297.24,14667.0,290.4465,290.642,290.3683,290.4758,14667.0
2021-08-11 10:30:00,297.29,297.37,296.89,297.01,8646.0,290.5247,290.6029,290.1338,290.2511,8646.0
2021-08-11 10:40:00,296.86,297.19,296.86,297.03,11925.0,290.1045,290.427,290.1045,290.2706,11925.0
2021-08-11 10:50:00,297.05,297.16,296.6,296.6,11026.0,290.2902,290.3977,289.8504,289.8504,11026.0
2021-08-11 11:00:00,296.56,296.56,295.98,296.07,31544.0,289.8113,289.8113,289.2445,289.3325,31544.0
2021-08-11 11:10:00,296.14,296.24,295.71,295.76,21712.0,289.4009,289.4986,288.9807,289.0295,21712.0
2021-08-11 11:20:00,295.89,296.21,295.86,296.13,17245.0,289.1566,289.4693,289.1272,289.3911,17245.0
2021-08-11 11:30:00,296.11,296.21,296.0,296.11,7458.0,289.3716,289.4693,289.2641,289.3716,7458.0
2021-08-11 11:40:00,296.11,296.11,295.61,295.61,16980.0,289.3716,289.3716,288.8829,288.8829,16980.0
2021-08-11 11:50:00,295.61,295.83,295.52,295.74,10536.0,288.8829,289.0979,288.795,289.01,10536.0
2021-08-11 12:00:00,295.71,296.28,295.67,296.08,6729.0,288.9807,289.5377,288.9416,289.3422,6729.0
2021-08-11 12:10:00,296.07,296.08,295.82,295.88,6728.0,289.3325,289.3422,289.0882,289.1468,6728.0
2021-08-11 12:20:00,295.88,296.19,295.84,296.18,8306.0,289.1468,289.4497,289.1077,289.44,8306.0
2021-08-11 12:30:00,296.13,296.36,296.12,296.27,2950.0,289.3911,289.6159,289.3813,289.5279,2950.0
2021-08-11 12:40:00,296.31,296.36,296.22,296.34,4070.0,289.567,289.6159,289.4791,289.5963,4070.0
2021-08-11 12:50:00,296.36,296.37,296.11,296.26,5743.0,289.6159,289.6256,289.3716,289.5181,5743.0
2021-08-11 13:00:00,296.25,296.61,296.21,296.57,10421.0,289.5084,289.8602,289.4693,289.8211,10421.0
2021-08-11 13:10:00,296.57,296.62,296.33,296.47,9270.0,289.8211,289.87,289.5866,289.7234,9270.0
2021-08-11 13:20:00,296.46,296.63,296.44,296.63,6900.0,289.7136,289.8797,289.694,289.8797,6900.0
2021-08-11 13:30:00,296.63,296.63,296.2,296.2,13866.0,289.8797,289.8797,289.4595,289.4595,13866.0
2021-08-11 13:40:00,296.19,296.27,296.05,296.16,14896.0,289.4497,289.5279,289.3129,289.4204,14896.0
2021-08-11 13:50:00,296.1,296.3,296.09,296.26,5419.0,289.3618,289.5572,289.352,289.5181,5419.0
2021-08-11 14:00:00,296.25,296.52,296.19,296.52,8054.0,289.5084,289.7722,289.4497,289.7722,8054.0
2021-08-11 14:10:00,296.48,296.48,296.24,296.27,5870.0,289.7331,289.7331,289.4986,289.5279,5870.0
2021-08-11 14:20:00,296.27,296.35,296.19,296.32,6584.0,289.5279,289.6061,289.4497,289.5768,6584.0
2021-08-11 14:30:00,296.34,296.54,296.33,296.48,10858.0,289.5963,289.7918,289.5866,289.7331,10858.0
2021-08-11 14:40:00,296.47,296.58,296.47,296.51,9114.0,289.7234,289.8309,289.7234,289.7625,9114.0
2021-08-11 14:50:00,296.53,296.57,296.44,296.46,9021.0,289.782,289.8211,289.694,289.7136,9021.0
2021-08-11 15:00:00,296.49,296.58,296.42,296.55,7327.0,289.7429,289.8309,289.6745,289.8015,7327.0
2021-08-11 15:10:00,296.59,296.65,296.41,296.48,16424.0,289.8406,289.8993,289.6647,289.7331,16424.0
2021-08-11 15:20:00,296.48,296.64,296.48,296.62,6454.0,289.7331,289.8895,289.7331,289.87,6454.0
2021-08-11 15:30:00,296.63,296.64,296.47,296.47,11350.0,289.8797,289.8895,289.7234,289.7234,11350.0
2021-08-11 15:40:00,296.48,296.69,296.41,296.65,16791.0,289.7331,289.9384,289.6647,289.8993,16791.0
2021-08-11 15:50:00,296.6,296.7,296.5,296.58,18530.0,289.8504,289.9481,289.7527,289.8309,18530.0
2021-08-12 09:30:00,296.26,296.5,295.68,296.0,45054.0,289.5181,289.7527,288.9513,289.2641,45054.0
2021-08-12 09:40:00,296.0,296.26,295.75,296.15,17375.0,289.2641,289.5181,289.0197,289.4106,17375.0
2021-08-12 09:50:00,296.2,296.43,296.0,296.22,10541.0,289.4595,289.6843,289.2641,289.4791,10541.0
2021-08-12 10:00:00,296.18,296.18,295.7,295.97,8859.0,289.44,289.44,288.9709,289.2347,8859.0
2021-08-12 10:10:00,296.02,296.69,295.99,296.69,11651.0,289.2836,289.9384,289.2543,289.9384,11651.0
2021-08-12 10:20:00,296.88,297.08,296.74,297.07,13172.0,290.124,290.3195,289.9872,290.3097,13172.0
2021-08-12 10:30:00,297.05,297.33,297.01,297.02,12770.0,290.2902,290.5638,290.2511,290.2608,12770.0
2021-08-12 10:40:00,297.07,297.19,297.01,297.17,23360.0,290.3097,290.427,290.2511,290.4074,23360.0
2021-08-12 10:50:00,297.18,297.6,297.17,297.6,15531.0,290.4172,290.8276,290.4074,290.8276,15531.0
2021-08-12 11:00:00,297.6,297.61,297.31,297.44,14127.0,290.8276,290.8374,290.5442,290.6713,14127.0
2021-08-12 11:10:00,297.42,297.48,297.25,297.4,10047.0,290.6517,290.7104,290.4856,290.6322,10047.0
2021-08-12 11:20:00,297.42,297.52,297.36,297.39,11932.0,290.6517,290.7495,290.5931,290.6224,11932.0
2021-08-12 11:30:00,297.42,297.72,297.38,297.65,8037.0,290.6517,290.9449,290.6127,290.8765,8037.0
2021-08-12 11:40:00,297.63,297.71,297.6,297.62,8703.0,290.857,290.9351,290.8276,290.8472,8703.0
2021-08-12 11:50:00,297.62,297.91,297.62,297.65,9635.0,290.8472,291.1306,290.8472,290.8765,9635.0
2021-08-12 12:00:00,297.64,297.73,297.45,297.5,6092.0,290.8667,290.9547,290.6811,290.7299,6092.0
2021-08-12 12:10:00,297.46,297.71,297.42,297.5,8197.0,290.6908,290.9351,290.6517,290.7299,8197.0
2021-08-12 12:20:00,297.5,297.54,297.42,297.54,7953.0,290.7299,290.769,290.6517,290.769,7953.0
2021-08-12 12:30:00,297.5,297.66,297.5,297.55,4268.0,290.7299,290.8863,290.7299,290.7788,4268.0
2021-08-12 12:40:00,297.54,297.58,297.38,297.55,6100.0,290.769,290.8081,290.6127,290.7788,6100.0
2021-08-12 12:50:00,297.57,297.57,297.38,297.46,6775.0,290.7983,290.7983,290.6127,290.6908,6775.0
2021-08-12 13:00:00,297.45,297.47,297.26,297.46,11281.0,290.6811,290.7006,290.4954,290.6908,11281.0
2021-08-12 13:10:00,297.49,297.49,297.27,297.28,4337.0,290.7202,290.7202,290.5052,290.5149,4337.0
2021-08-12 13:20:00,297.3,297.47,297.3,297.47,9692.0,290.5345,290.7006,290.5345,290.7006,9692.0
2021-08-12 13:30:00,297.51,297.62,297.46,297.62,4752.0,290.7397,290.8472,290.6908,290.8472,4752.0
2021-08-12 13:40:00,297.65,297.7,297.52,297.56,8302.0,290.8765,290.9254,290.7495,290.7886,8302.0
2021-08-12 13:50:00,297.53,297.72,297.53,297.59,4209.0,290.7592,290.9449,290.7592,290.8179,4209.0
2021-08-12 14:00:00,297.62,297.72,297.6,297.72,6709.0,290.8472,290.9449,290.8276,290.9449,6709.0
2021-08-12 14:10:00,297.74,297.82,297.67,297.8,15962.0,290.9645,291.0426,290.8961,291.0231,15962.0
2021-08-12 14:20:00,297.82,297.87,297.72,297.84,8023.0,291.0426,291.0915,290.9449,291.0622,8023.0
2021-08-12 14:30:00,297.83,297.99,297.81,297.92,99949.0,291.0524,291.2088,291.0329,291.1404,99949.0
2021-08-12 14:40:00,297.91,297.96,297.87,297.88,10104.0,291.1306,291.1795,291.0915,291.1013,10104.0
2021-08-12 14:50:00,297.88,298.1,297.88,298.02,11322.0,291.1013,291.3163,291.1013,291.2381,11322.0
2021-08-12 15:00:00,298.04,298.21,298.04,298.15,10967.0,291.2576,291.4238,291.2576,291.3651,10967.0
2021-08-12 15:10:00,298.13,298.2,298.08,298.12,7504.0,291.3456,291.414,291.2967,291.3358,7504.0
2021-08-12 15:20:00,298.12,298.18,298.07,298.15,8966.0,291.3358,291.3945,291.287,291.3651,8966.0
2021-08-12 15:30:00,298.17,298.3,298.06,298.28,10617.0,291.3847,291.5117,291.2772,291.4922,10617.0
2021-08-12 15:40:00,298.31,298.32,298.09,298.17,13234.0,291.5215,291.5313,291.3065,291.3847,13234.0
2021-08-12 15:50:00,298.15,298.31,298.06,298.11,15069.0,291.3651,291.5215,291.2772,291.326,15069.0
2021-08-13 09:30:00,298.4,298.61,298.1,298.35,38435.0,291.6094,291.8147,291.3163,291.5606,38435.0
2021-08-13 09:40:00,298.21,298.8,298.19,298.69,26253.0,291.4238,292.0003,291.4042,291.8928,26253.0
2021-08-13 09:50:00,298.77,298.87,298.6,298.71,9838.0,291.971,292.0687,291.8049,291.9124,9838.0
2021-08-13 10:00:00,298.67,298.87,298.42,298.66,15133.0,291.8733,292.0687,291.629,291.8635,15133.0
2021-08-13 10:10:00,298.58,299.18,298.58,299.15,8821.0,291.7853,292.3717,291.7853,292.3424,8821.0
2021-08-13 10:20:00,299.18,299.33,298.81,298.86,13547.0,292.3717,292.5183,292.0101,292.059,13547.0
2021-08-13 10:30:00,298.89,299.04,298.81,298.97,8570.0,292.0883,292.2349,292.0101,292.1665,8570.0
2021-08-13 10:40:00,298.76,298.91,298.73,298.82,5172.0,291.9613,292.1078,291.9319,292.0199,5172.0
2021-08-13 10:50:00,298.86,298.86,298.62,298.77,5796.0,292.059,292.059,291.8244,291.971,5796.0
2021-08-13 11:00:00,298.81,298.96,298.63,298.71,6895.0,292.0101,292.1567,291.8342,291.9124,6895.0
2021-08-13 11:10:00,298.63,298.77,298.5,298.54,17139.0,291.8342,291.971,291.7072,291.7463,17139.0
2021-08-13 11:20:00,298.52,298.59,298.41,298.53,6173.0,291.7267,291.7951,291.6192,291.7365,6173.0
2021-08-13 11:30:00,298.59,298.64,298.46,298.49,7000.0,291.7951,291.844,291.6681,291.6974,7000.0
2021-08-13 11:40:00,298.5,298.6,298.47,298.53,2818.0,291.7072,291.8049,291.6779,291.7365,2818.0
2021-08-13 11:50:00,298.48,298.54,298.4,298.48,7352.0,291.6876,291.7463,291.6094,291.6876,7352.0
2021-08-13 12:00:00,298.48,298.7,298.48,298.65,11276.0,291.6876,291.9026,291.6876,291.8538,11276.0
2021-08-13 12:10:00,298.65,298.71,298.6,298.6,5221.0,291.8538,291.9124,291.8049,291.8049,5221.0
2021-08-13 12:20:00,298.61,298.66,298.54,298.61,7621.0,291.8147,291.8635,291.7463,291.8147,7621.0
2021-08-13 12:30:00,298.61,298.64,298.36,298.41,6267.0,291.8147,291.844,291.5704,291.6192,6267.0
2021-08-13 12:40:00,298.4,298.56,298.4,298.55,6984.0,291.6094,291.7658,291.6094,291.756,6984.0
2021-08-13 12:50:00,298.54,298.82,298.54,298.82,2559.0,291.7463,292.0199,291.7463,292.0199,2559.0
2021-08-13 13:00:00,298.79,298.82,298.76,298.79,4893.0,291.9906,292.0199,291.9613,291.9906,4893.0
2021-08-13 13:10:00,298.8,298.82,298.77,298.81,5526.0,292.0003,292.0199,291.971,292.0101,5526.0
2021-08-13 13:20:00,298.82,298.82,298.71,298.72,6542.0,292.0199,292.0199,291.9124,291.9222,6542.0
2021-08-13 13:30:00,298.78,298.78,298.66,298.74,11586.0,291.9808,291.9808,291.8635,291.9417,11586.0
2021-08-13 13:40:00,298.74,298.81,298.64,298.66,10905.0,291.9417,292.0101,291.844,291.8635,10905.0
2021-08-13 13:50:00,298.62,298.74,298.62,298.73,10907.0,291.8244,291.9417,291.8244,291.9319,10907.0
2021-08-13 14:00:00,298.74,298.8,298.71,298.76,38278.0,291.9417,292.0003,291.9124,291.9613,38278.0
2021-08-13 14:10:00,298.73,298.76,298.68,298.68,2480.0,291.9319,291.9613,291.8831,291.8831,2480.0
2021-08-13 14:20:00,298.69,298.74,298.63,298.73,6202.0,291.8928,291.9417,291.8342,291.9319,6202.0
2021-08-13 14:30:00,298.71,298.74,298.61,298.62,6414.0,291.9124,291.9417,291.8147,291.8244,6414.0
2021-08-13 14:40:00,298.6,298.65,298.46,298.59,10181.0,291.8049,291.8538,291.6681,291.7951,10181.0
2021-08-13 14:50:00,298.59,298.67,298.52,298.66,10409.0,291.7951,291.8733,291.7267,291.8635,10409.0
2021-08-13 15:00:00,298.65,298.67,298.57,298.64,5824.0,291.8538,291.8733,291.7756,291.844,5824.0
2021-08-13 15:10:00,298.66,298.72,298.61,298.7,4420.0,291.8635,291.9222,291.8147,291.9026,4420.0
2021-08-13 15:20:00,298.71,298.76,298.68,298.71,7457.0,291.9124,291.9613,291.8831,291.9124,7457.0
2021-08-13 15:30:00,298.68,298.81,298.6,298.8,10944.0,291.8831,292.0101,291.8049,292.0003,10944.0
2021-08-13 15:40:00,298.8,298.84,298.72,298.78,12506.0,292.0003,292.0394,291.9222,291.9808,12506.0
2021-08-13 15:50:00,298.83,299.05,298.68,299.05,16845.0,292.0297,292.2447,291.8831,292.2447,16845.0
2021-08-16 09:30:00,298.19,298.51,298.09,298.49,46438.0,291.4042,291.7169,291.3065,291.6974,46438.0
2021-08-16 09:40:00,298.44,298.5,297.71,297.76,42397.0,291.6485,291.7072,290.9351,290.984,42397.0
2021-08-16 09:50:00,297.83,297.83,296.87,297.07,25190.0,291.0524,291.0524,290.1143,290.3097,25190.0
2021-08-16 10:00:00,296.93,297.19,296.63,296.63,14873.0,290.1729,290.427,289.8797,289.8797,14873.0
2021-08-16 10:10:00,296.57,296.68,295.41,295.53,27581.0,289.8211,289.9286,288.6875,288.8048,27581.0
2021-08-16 10:20:00,295.5,295.97,295.41,295.66,28112.0,288.7754,289.2347,288.6875,288.9318,28112.0
2021-08-16 10:30:00,295.67,296.16,295.29,295.94,35034.0,288.9416,289.4204,288.5702,289.2054,35034.0
2021-08-16 10:40:00,295.92,295.99,295.57,295.97,18257.0,289.1859,289.2543,288.8438,289.2347,18257.0
2021-08-16 10:50:00,296.02,296.02,295.33,295.34,18043.0,289.2836,289.2836,288.6093,288.6191,18043.0
2021-08-16 11:00:00,295.47,295.92,295.45,295.78,10914.0,288.7461,289.1859,288.7266,289.0491,10914.0
2021-08-16 11:10:00,295.8,296.27,295.72,296.14,16251.0,289.0686,289.5279,288.9904,289.4009,16251.0
2021-08-16 11:20:00,296.13,296.23,295.98,296.17,15453.0,289.3911,289.4888,289.2445,289.4302,15453.0
2021-08-16 11:30:00,296.18,296.77,296.16,296.75,17274.0,289.44,290.0165,289.4204,289.997,17274.0
2021-08-16 11:40:00,296.81,297.05,296.81,297.05,12565.0,290.0556,290.2902,290.0556,290.2902,12565.0
2021-08-16 11:50:00,297.07,297.12,296.79,296.81,5701.0,290.3097,290.3586,290.0361,290.0556,5701.0
2021-08-16 12:00:00,296.85,297.14,296.71,297.05,5663.0,290.0947,290.3781,289.9579,290.2902,5663.0
2021-08-16 12:10:00,297.07,297.3,297.07,297.19,5938.0,290.3097,290.5345,290.3097,290.427,5938.0
2021-08-16 12:20:00,297.26,297.33,297.02,297.08,4963.0,290.4954,290.5638,290.2608,290.3195,4963.0
2021-08-16 12:30:00,297.06,297.13,296.96,296.98,6867.0,290.2999,290.3683,290.2022,290.2218,6867.0
2021-08-16 12:40:00,296.96,297.29,296.95,297.28,14298.0,290.2022,290.5247,290.1924,290.5149,14298.0
2021-08-16 12:50:00,297.28,297.51,297.27,297.46,13945.0,290.5149,290.7397,290.5052,290.6908,13945.0
2021-08-16 13:00:00,297.51,297.6,297.42,297.54,19400.0,290.7397,290.8276,290.6517,290.769,19400.0
2021-08-16 13:10:00,297.52,297.54,297.46,297.5,8059.0,290.7495,290.769,290.6908,290.7299,8059.0
2021-08-16 13:20:00,297.48,297.87,297.42,297.76,8116.0,290.7104,291.0915,290.6517,290.984,8116.0
2021-08-16 13:30:00,297.76,298.19,297.75,298.19,8786.0,290.984,291.4042,290.9742,291.4042,8786.0
2021-08-16 13:40:00,298.2,298.46,298.2,298.43,11084.0,291.414,291.6681,291.414,291.6388,11084.0
2021-08-16 13:50:00,298.39,298.53,298.39,298.44,7467.0,291.5997,291.7365,291.5997,291.6485,7467.0
2021-08-16 14:00:00,298.4,298.71,298.31,298.63,7625.0,291.6094,291.9124,291.5215,291.8342,7625.0
2021-08-16 14:10:00,298.66,298.74,298.61,298.69,12067.0,291.8635,291.9417,291.8147,291.8928,12067.0
2021-08-16 14:20:00,298.68,298.73,298.42,298.48,9071.0,291.8831,291.9319,291.629,291.6876,9071.0
2021-08-16 14:30:00,298.49,298.72,298.48,298.57,9611.0,291.6974,291.9222,291.6876,291.7756,9611.0
2021-08-16 14:40:00,298.57,298.86,298.56,298.82,20759.0,291.7756,292.059,291.7658,292.0199,20759.0
2021-08-16 14:50:00,298.84,298.92,298.67,298.68,12521.0,292.0394,292.1176,291.8733,291.8831,12521.0
2021-08-16 15:00:00,298.7,298.85,298.67,298.75,7990.0,291.9026,292.0492,291.8733,291.9515,7990.0
2021-08-16 15:10:00,298.78,298.98,298.77,298.95,10840.0,291.9808,292.1762,291.971,292.1469,10840.0
2021-08-16 15:20:00,298.96,299.2,298.95,299.15,19860.0,292.1567,292.3912,292.1469,292.3424,19860.0
2021-08-16 15:30:00,299.18,299.18,298.84,298.85,9673.0,292.3717,292.3717,292.0394,292.0492,9673.0
2021-08-16 15:40:00,298.85,299.02,298.8,298.97,13765.0,292.0492,292.2153,292.0003,292.1665,13765.0
2021-08-16 15:50:00,299.0,299.49,298.97,299.48,20671.0,292.1958,292.6746,292.1665,292.6649,20671.0
2021-08-17 09:30:00,297.29,297.42,296.31,297.33,30537.0,290.5247,290.6517,289.567,290.5638,30537.0
2021-08-17 09:40:00,297.29,297.75,296.9,297.72,23988.0,290.5247,290.9742,290.1436,290.9449,23988.0
2021-08-17 09:50:00,297.56,297.56,296.12,296.44,22364.0,290.7886,290.7886,289.3813,289.694,22364.0
2021-08-17 10:00:00,296.41,296.57,296.0,296.35,14487.0,289.6647,289.8211,289.2641,289.6061,14487.0
2021-08-17 10:10:00,296.31,296.81,296.11,296.45,40628.0,289.567,290.0556,289.3716,289.7038,40628.0
2021-08-17 10:20:00,296.38,297.18,296.27,297.13,18151.0,289.6354,290.4172,289.5279,290.3683,18151.0
2021-08-17 10:30:00,297.13,297.39,296.82,297.18,19532.0,290.3683,290.6224,290.0654,290.4172,19532.0
2021-08-17 10:40:00,297.17,297.8,297.16,297.77,33099.0,290.4074,291.0231,290.3977,290.9938,33099.0
2021-08-17 10:50:00,297.85,297.86,297.26,297.26,10487.0,291.072,291.0817,290.4954,290.4954,10487.0
2021-08-17 11:00:00,297.17,297.4,296.81,297.0,11320.0,290.4074,290.6322,290.0556,290.2413,11320.0
2021-08-17 11:10:00,296.93,297.31,296.74,297.29,9831.0,290.1729,290.5442,289.9872,290.5247,9831.0
2021-08-17 11:20:00,297.2,297.35,296.7,296.77,10502.0,290.4368,290.5833,289.9481,290.0165,10502.0
2021-08-17 11:30:00,296.61,297.06,296.6,296.83,35112.0,289.8602,290.2999,289.8504,290.0752,35112.0
2021-08-17 11:40:00,296.74,296.74,296.51,296.68,10318.0,289.9872,289.9872,289.7625,289.9286,10318.0
2021-08-17 11:50:00,296.73,296.75,295.88,295.88,7812.0,289.9774,289.997,289.1468,289.1468,7812.0
2021-08-17 12:00:00,295.85,296.12,295.62,295.96,9932.0,289.1175,289.3813,288.8927,289.225,9932.0
2021-08-17 12:10:00,295.89,296.21,295.77,295.92,11953.0,289.1566,289.4693,289.0393,289.1859,11953.0
2021-08-17 12:20:00,296.03,296.52,295.98,296.52,16046.0,289.2934,289.7722,289.2445,289.7722,16046.0
2021-08-17 12:30:00,296.42,296.45,295.79,295.81,10473.0,289.6745,289.7038,289.0588,289.0784,10473.0
2021-08-17 12:40:00,295.8,295.8,295.28,295.28,7157.0,289.0686,289.0686,288.5604,288.5604,7157.0
2021-08-17 12:50:00,295.27,295.61,295.0,295.07,21392.0,288.5507,288.8829,288.2868,288.3552,21392.0
2021-08-17 13:00:00,295.06,295.68,294.98,295.66,12480.0,288.3455,288.9513,288.2673,288.9318,12480.0
2021-08-17 13:10:00,295.68,295.78,295.41,295.42,10467.0,288.9513,289.0491,288.6875,288.6973,10467.0
2021-08-17 13:20:00,295.52,295.93,295.37,295.92,16014.0,288.795,289.1957,288.6484,289.1859,16014.0
2021-08-17 13:30:00,295.92,295.92,295.38,295.39,12669.0,289.1859,289.1859,288.6582,288.6679,12669.0
2021-08-17 13:40:00,295.41,295.45,295.08,295.11,10995.0,288.6875,288.7266,288.365,288.3943,10995.0
2021-08-17 13:50:00,295.24,295.81,295.09,295.81,8710.0,288.5214,289.0784,288.3748,289.0784,8710.0
2021-08-17 14:00:00,295.79,296.26,295.77,296.15,21057.0,289.0588,289.5181,289.0393,289.4106,21057.0
2021-08-17 14:10:00,296.21,296.4,296.06,296.18,15091.0,289.4693,289.655,289.3227,289.44,15091.0
2021-08-17 14:20:00,296.16,296.25,295.94,296.06,8624.0,289.4204,289.5084,289.2054,289.3227,8624.0
2021-08-17 14:30:00,296.08,296.26,295.67,295.67,10909.0,289.3422,289.5181,288.9416,288.9416,10909.0
2021-08-17 14:40:00,295.69,296.3,295.66,296.16,12284.0,288.9611,289.5572,288.9318,289.4204,12284.0
2021-08-17 14:50:00,296.18,296.59,295.98,296.57,9933.0,289.44,289.8406,289.2445,289.8211,9933.0
2021-08-17 15:00:00,296.57,296.76,296.53,296.71,7926.0,289.8211,290.0068,289.782,289.9579,7926.0
2021-08-17 15:10:00,296.66,296.8,296.33,296.46,18913.0,289.909,290.0459,289.5866,289.7136,18913.0
2021-08-17 15:20:00,296.5,296.66,296.36,296.49,9265.0,289.7527,289.909,289.6159,289.7429,9265.0
2021-08-17 15:30:00,296.53,296.74,296.37,296.4,9544.0,289.782,289.9872,289.6256,289.655,9544.0
2021-08-17 15:40:00,296.34,296.51,296.09,296.38,23555.0,289.5963,289.7625,289.352,289.6354,23555.0
2021-08-17 15:50:00,296.4,296.93,296.39,296.93,35057.0,289.655,290.1729,289.6452,290.1729,35057.0
2021-08-18 09:30:00,296.62,297.02,296.41,297.02,24427.0,289.87,290.2608,289.6647,290.2608,24427.0
2021-08-18 09:40:00,297.16,297.16,296.77,296.85,8615.0,290.3977,290.3977,290.0165,290.0947,8615.0
2021-08-18 09:50:00,296.84,297.52,296.77,297.31,20183.0,290.0849,290.7495,290.0165,290.5442,20183.0
2021-08-18 10:00:00,297.33,297.33,296.92,297.14,10456.0,290.5638,290.5638,290.1631,290.3781,10456.0
2021-08-18 10:10:00,297.18,297.67,296.99,297.65,11386.0,290.4172,290.8961,290.2315,290.8765,11386.0
2021-08-18 10:20:00,297.52,297.59,297.09,297.1,6750.0,290.7495,290.8179,290.3293,290.339,6750.0
2021-08-18 10:30:00,297.42,297.52,297.35,297.39,10050.0,290.6517,290.7495,290.5833,290.6224,10050.0
2021-08-18 10:40:00,297.17,297.23,296.83,297.0,17509.0,290.4074,290.4661,290.0752,290.2413,17509.0
2021-08-18 10:50:00,297.12,297.38,296.96,297.15,9391.0,290.3586,290.6127,290.2022,290.3879,9391.0
2021-08-18 11:00:00,297.05,297.09,296.82,297.06,9715.0,290.2902,290.3293,290.0654,290.2999,9715.0
2021-08-18 11:10:00,296.99,296.99,296.56,296.75,6884.0,290.2315,290.2315,289.8113,289.997,6884.0
2021-08-18 11:20:00,296.74,296.86,296.62,296.71,6220.0,289.9872,290.1045,289.87,289.9579,6220.0
2021-08-18 11:30:00,296.73,296.73,296.26,296.55,7149.0,289.9774,289.9774,289.5181,289.8015,7149.0
2021-08-18 11:40:00,296.53,296.88,296.53,296.71,7989.0,289.782,290.124,289.782,289.9579,7989.0
2021-08-18 11:50:00,296.56,296.79,296.51,296.71,6762.0,289.8113,290.0361,289.7625,289.9579,6762.0
2021-08-18 12:00:00,296.63,296.96,296.6,296.94,4838.0,289.8797,290.2022,289.8504,290.1827,4838.0
2021-08-18 12:10:00,296.9,297.02,296.78,296.86,9967.0,290.1436,290.2608,290.0263,290.1045,9967.0
2021-08-18 12:20:00,296.99,297.05,296.62,296.7,10929.0,290.2315,290.2902,289.87,289.9481,10929.0
2021-08-18 12:30:00,296.78,297.0,296.78,297.0,15183.0,290.0263,290.2413,290.0263,290.2413,15183.0
2021-08-18 12:40:00,296.94,297.01,296.84,296.85,4691.0,290.1827,290.2511,290.0849,290.0947,4691.0
2021-08-18 12:50:00,296.81,296.97,296.75,296.94,3671.0,290.0556,290.212,289.997,290.1827,3671.0
2021-08-18 13:00:00,296.94,297.01,296.76,296.85,12570.0,290.1827,290.2511,290.0068,290.0947,12570.0
2021-08-18 13:10:00,296.93,297.0,296.87,296.89,5262.0,290.1729,290.2413,290.1143,290.1338,5262.0
2021-08-18 13:20:00,296.9,296.9,296.68,296.79,19409.0,290.1436,290.1436,289.9286,290.0361,19409.0
2021-08-18 13:30:00,296.74,296.8,296.66,296.71,11618.0,289.9872,290.0459,289.909,289.9579,11618.0
2021-08-18 13:40:00,296.71,296.83,296.66,296.76,6031.0,289.9579,290.0752,289.909,290.0068,6031.0
2021-08-18 13:50:00,296.76,296.92,296.75,296.83,4715.0,290.0068,290.1631,289.997,290.0752,4715.0
2021-08-18 14:00:00,296.83,297.62,296.82,297.22,20526.0,290.0752,290.8472,290.0654,290.4563,20526.0
2021-08-18 14:10:00,297.28,297.28,295.78,296.25,13587.0,290.5149,290.5149,289.0491,289.5084,13587.0
2021-08-18 14:20:00,296.21,297.08,296.13,297.08,7849.0,289.4693,290.3195,289.3911,290.3195,7849.0
2021-08-18 14:30:00,297.08,297.26,296.94,297.01,8266.0,290.3195,290.4954,290.1827,290.2511,8266.0
2021-08-18 14:40:00,296.92,296.94,296.64,296.78,15913.0,290.1631,290.1827,289.8895,290.0263,15913.0
2021-08-18 14:50:00,296.86,297.0,296.63,296.96,5231.0,290.1045,290.2413,289.8797,290.2022,5231.0
2021-08-18 15:00:00,296.91,296.91,296.48,296.49,17957.0,290.1534,290.1534,289.7331,289.7429,17957.0
2021-08-18 15:10:00,296.44,296.72,296.4,296.63,17262.0,289.694,289.9677,289.655,289.8797,17262.0
2021-08-18 15:20:00,296.64,296.64,296.04,296.04,7790.0,289.8895,289.8895,289.3031,289.3031,7790.0
2021-08-18 15:30:00,296.03,296.04,295.44,295.64,47083.0,289.2934,289.3031,288.7168,288.9123,47083.0
2021-08-18 15:40:00,295.62,295.89,294.95,295.0,14908.0,288.8927,289.1566,288.238,288.2868,14908.0
2021-08-18 15:50:00,294.91,294.94,294.03,294.27,33227.0,288.1989,288.2282,287.3389,287.5734,33227.0
2021-08-19 09:30:00,292.35,293.63,292.09,292.93,59256.0,285.6971,286.948,285.443,286.2639,59256.0
2021-08-19 09:40:00,292.61,293.93,292.58,293.17,14278.0,285.9512,287.2412,285.9219,286.4985,14278.0
2021-08-19 09:50:00,293.49,293.81,293.23,293.38,16790.0,286.8112,287.1239,286.5571,286.7037,16790.0
2021-08-19 10:00:00,293.42,294.41,293.42,294.25,35117.0,286.7428,287.7102,286.7428,287.5539,35117.0
2021-08-19 10:10:00,294.16,294.91,294.08,294.57,15995.0,287.4659,288.1989,287.3878,287.8666,15995.0
2021-08-19 10:20:00,294.57,294.76,294.17,294.55,6259.0,287.8666,288.0523,287.4757,287.8471,6259.0
2021-08-19 10:30:00,294.56,294.56,293.7,293.7,13689.0,287.8568,287.8568,287.0164,287.0164,13689.0
2021-08-19 10:40:00,293.71,293.89,293.5,293.57,15986.0,287.0262,287.2021,286.821,286.8894,15986.0
2021-08-19 10:50:00,293.56,294.95,293.56,294.94,10257.0,286.8796,288.238,286.8796,288.2282,10257.0
2021-08-19 11:00:00,295.06,295.14,294.64,294.71,16356.0,288.3455,288.4236,287.935,288.0034,16356.0
2021-08-19 11:10:00,294.83,295.55,294.76,295.54,15153.0,288.1207,288.8243,288.0523,288.8145,15153.0
2021-08-19 11:20:00,295.56,295.59,295.05,295.12,26229.0,288.8341,288.8634,288.3357,288.4041,26229.0
2021-08-19 11:30:00,295.16,295.57,295.16,295.52,10208.0,288.4432,288.8438,288.4432,288.795,10208.0
2021-08-19 11:40:00,295.56,296.36,295.53,296.26,6849.0,288.8341,289.6159,288.8048,289.5181,6849.0
2021-08-19 11:50:00,296.29,296.44,296.13,296.35,10443.0,289.5475,289.694,289.3911,289.6061,10443.0
2021-08-19 12:00:00,296.57,296.63,295.96,295.96,4857.0,289.8211,289.8797,289.225,289.225,4857.0
2021-08-19 12:10:00,296.06,296.23,295.91,295.97,12480.0,289.3227,289.4888,289.1761,289.2347,12480.0
2021-08-19 12:20:00,296.0,296.13,295.76,295.89,7937.0,289.2641,289.3911,289.0295,289.1566,7937.0
2021-08-19 12:30:00,295.9,296.36,295.88,296.36,9838.0,289.1663,289.6159,289.1468,289.6159,9838.0
2021-08-19 12:40:00,296.4,296.51,296.16,296.31,6585.0,289.655,289.7625,289.4204,289.567,6585.0
2021-08-19 12:50:00,296.36,296.53,296.26,296.46,5957.0,289.6159,289.782,289.5181,289.7136,5957.0
2021-08-19 13:00:00,296.54,296.54,295.8,295.85,26056.0,289.7918,289.7918,289.0686,289.1175,26056.0
2021-08-19 13:10:00,295.89,296.02,295.74,295.83,7041.0,289.1566,289.2836,289.01,289.0979,7041.0
2021-08-19 13:20:00,295.84,296.03,295.51,295.51,4850.0,289.1077,289.2934,288.7852,288.7852,4850.0
2021-08-19 13:30:00,295.52,295.62,295.34,295.62,15415.0,288.795,288.8927,288.6191,288.8927,15415.0
2021-08-19 13:40:00,295.57,295.93,295.56,295.63,13219.0,288.8438,289.1957,288.8341,288.9025,13219.0
2021-08-19 13:50:00,295.77,295.87,295.29,295.31,9212.0,289.0393,289.137,288.5702,288.5898,9212.0
2021-08-19 14:00:00,295.23,295.47,294.75,294.94,13627.0,288.5116,288.7461,288.0425,288.2282,13627.0
2021-08-19 14:10:00,294.87,295.15,294.63,294.91,9424.0,288.1598,288.4334,287.9252,288.1989,9424.0
2021-08-19 14:20:00,294.92,295.33,294.36,294.4,10172.0,288.2086,288.6093,287.6614,287.7005,10172.0
2021-08-19 14:30:00,294.37,294.88,293.97,294.65,21329.0,287.6712,288.1695,287.2803,287.9448,21329.0
2021-08-19 14:40:00,294.62,294.88,294.42,294.76,13756.0,287.9155,288.1695,287.72,288.0523,13756.0
2021-08-19 14:50:00,294.36,295.43,294.36,295.4,19791.0,287.6614,288.707,287.6614,288.6777,19791.0
2021-08-19 15:00:00,295.49,296.06,295.49,295.88,14957.0,288.7657,289.3227,288.7657,289.1468,14957.0
2021-08-19 15:10:00,295.9,296.0,295.66,295.92,13495.0,289.1663,289.2641,288.9318,289.1859,13495.0
2021-08-19 15:20:00,295.95,296.17,295.79,296.17,11670.0,289.2152,289.4302,289.0588,289.4302,11670.0
2021-08-19 15:30:00,296.14,296.27,295.73,295.74,10264.0,289.4009,289.5279,289.0002,289.01,10264.0
2021-08-19 15:40:00,295.73,295.73,295.21,295.44,15291.0,289.0002,289.0002,288.492,288.7168,15291.0
2021-08-19 15:50:00,295.42,295.63,295.06,295.44,29428.0,288.6973,288.9025,288.3455,288.7168,29428.0
2021-08-20 09:30:00,296.58,296.58,295.96,296.29,30937.0,289.8309,289.8309,289.225,289.5475,30937.0
2021-08-20 09:40:00,296.56,297.24,296.16,296.9,8707.0,289.8113,290.4758,289.4204,290.1436,8707.0
2021-08-20 09:50:00,296.97,297.44,296.94,297.2,1907.0,290.212,290.6713,290.1827,290.4368,1907.0
2021-08-20 10:00:00,297.28,297.84,297.28,297.76,9957.0,290.5149,291.0622,290.5149,290.984,9957.0
2021-08-20 10:10:00,297.79,298.06,297.57,298.06,16950.0,291.0133,291.2772,290.7983,291.2772,16950.0
2021-08-20 10:20:00,298.09,298.34,297.76,297.96,22801.0,291.3065,291.5508,290.984,291.1795,22801.0
2021-08-20 10:30:00,297.98,298.35,297.91,298.07,13817.0,291.199,291.5606,291.1306,291.287,13817.0
2021-08-20 10:40:00,298.12,298.14,297.93,298.12,7652.0,291.3358,291.3554,291.1501,291.3358,7652.0
2021-08-20 10:50:00,298.05,298.25,297.84,297.89,8184.0,291.2674,291.4629,291.0622,291.1111,8184.0
2021-08-20 11:00:00,297.94,297.94,297.58,297.77,11352.0,291.1599,291.1599,290.8081,290.9938,11352.0
2021-08-20 11:10:00,297.75,297.86,297.52,297.54,7477.0,290.9742,291.0817,290.7495,290.769,7477.0
2021-08-20 11:20:00,297.61,297.66,297.55,297.65,4082.0,290.8374,290.8863,290.7788,290.8765,4082.0
2021-08-20 11:30:00,297.61,297.97,297.49,297.49,5610.0,290.8374,291.1892,290.7202,290.7202,5610.0
2021-08-20 11:40:00,297.48,297.53,297.18,297.29,9525.0,290.7104,290.7592,290.4172,290.5247,9525.0
2021-08-20 11:50:00,297.3,297.45,296.97,297.21,11182.0,290.5345,290.6811,290.212,290.4465,11182.0
2021-08-20 12:00:00,297.18,297.6,297.16,297.39,9596.0,290.4172,290.8276,290.3977,290.6224,9596.0
2021-08-20 12:10:00,297.32,297.65,297.16,297.6,7155.0,290.554,290.8765,290.3977,290.8276,7155.0
2021-08-20 12:20:00,297.61,297.92,297.52,297.9,4669.0,290.8374,291.1404,290.7495,291.1208,4669.0
2021-08-20 12:30:00,298.0,298.13,297.99,298.04,10634.0,291.2185,291.3456,291.2088,291.2576,10634.0
2021-08-20 12:40:00,298.09,298.17,297.94,298.17,43341.0,291.3065,291.3847,291.1599,291.3847,43341.0
2021-08-20 12:50:00,298.12,298.27,298.08,298.16,13292.0,291.3358,291.4824,291.2967,291.3749,13292.0
2021-08-20 13:00:00,298.17,298.21,298.1,298.17,6379.0,291.3847,291.4238,291.3163,291.3847,6379.0
2021-08-20 13:10:00,298.17,298.32,298.15,298.23,5509.0,291.3847,291.5313,291.3651,291.4433,5509.0
2021-08-20 13:20:00,298.19,298.28,298.15,298.18,11689.0,291.4042,291.4922,291.3651,291.3945,11689.0
2021-08-20 13:30:00,298.25,298.32,297.95,297.95,15403.0,291.4629,291.5313,291.1697,291.1697,15403.0
2021-08-20 13:40:00,297.98,298.08,297.91,297.91,9439.0,291.199,291.2967,291.1306,291.1306,9439.0
2021-08-20 13:50:00,297.94,298.03,297.84,297.92,7371.0,291.1599,291.2479,291.0622,291.1404,7371.0
2021-08-20 14:00:00,297.97,298.23,297.97,298.22,9475.0,291.1892,291.4433,291.1892,291.4335,9475.0
2021-08-20 14:10:00,298.17,298.22,298.05,298.14,9881.0,291.3847,291.4335,291.2674,291.3554,9881.0
2021-08-20 14:20:00,298.04,298.09,297.93,298.0,6781.0,291.2576,291.3065,291.1501,291.2185,6781.0
2021-08-20 14:30:00,298.01,298.06,297.9,298.03,4918.0,291.2283,291.2772,291.1208,291.2479,4918.0
2021-08-20 14:40:00,298.03,298.1,297.87,297.92,8351.0,291.2479,291.3163,291.0915,291.1404,8351.0
2021-08-20 14:50:00,297.96,298.11,297.94,298.11,6889.0,291.1795,291.326,291.1599,291.326,6889.0
2021-08-20 15:00:00,298.06,298.16,298.06,298.14,9008.0,291.2772,291.3749,291.2772,291.3554,9008.0
2021-08-20 15:10:00,298.16,298.31,298.15,298.26,9148.0,291.3749,291.5215,291.3651,291.4726,9148.0
2021-08-20 15:20:00,298.23,298.43,298.22,298.35,10009.0,291.4433,291.6388,291.4335,291.5606,10009.0
2021-08-20 15:30:00,298.34,298.59,298.3,298.5,14625.0,291.5508,291.7951,291.5117,291.7072,14625.0
2021-08-20 15:40:00,298.57,298.61,298.46,298.48,11051.0,291.7756,291.8147,291.6681,291.6876,11051.0
2021-08-20 15:50:00,298.53,298.75,298.49,298.55,25448.0,291.7365,291.9515,291.6974,291.756,25448.0
2021-08-23 09:30:00,299.51,300.52,299.51,300.48,53144.0,292.6942,293.6812,292.6942,293.6421,53144.0
2021-08-23 09:40:00,300.52,300.91,300.52,300.91,17285.0,293.6812,294.0623,293.6812,294.0623,17285.0
2021-08-23 09:50:00,300.88,300.9,300.62,300.7,15985.0,294.033,294.0526,293.7789,293.8571,15985.0
2021-08-23 10:00:00,300.73,301.34,300.48,301.24,19567.0,293.8864,294.4825,293.6421,294.3848,19567.0
2021-08-23 10:10:00,301.27,301.41,301.16,301.35,14795.0,294.4141,294.5509,294.3066,294.4923,14795.0
2021-08-23 10:20:00,301.48,301.65,301.33,301.33,8415.0,294.6194,294.7855,294.4728,294.4728,8415.0
2021-08-23 10:30:00,301.39,301.69,301.3,301.67,17071.0,294.5314,294.8246,294.4435,294.805,17071.0
2021-08-23 10:40:00,301.73,301.75,301.52,301.62,14288.0,294.8637,294.8832,294.6584,294.7562,14288.0
2021-08-23 10:50:00,301.61,301.74,301.61,301.72,19285.0,294.7464,294.8734,294.7464,294.8539,19285.0
2021-08-23 11:00:00,301.76,301.81,301.61,301.68,7854.0,294.893,294.9418,294.7464,294.8148,7854.0
2021-08-23 11:10:00,301.7,301.87,301.66,301.78,6531.0,294.8343,295.0005,294.7953,294.9125,6531.0
2021-08-23 11:20:00,301.81,301.82,301.69,301.8,5324.0,294.9418,294.9516,294.8246,294.9321,5324.0
2021-08-23 11:30:00,301.8,302.11,301.78,302.08,11480.0,294.9321,295.235,294.9125,295.2057,11480.0
2021-08-23 11:40:00,302.09,302.18,302.0,302.15,10019.0,295.2155,295.3034,295.1275,295.2741,10019.0
2021-08-23 11:50:00,302.19,302.36,302.19,302.3,8773.0,295.3132,295.4793,295.3132,295.4207,8773.0
2021-08-23 12:00:00,302.38,302.4,302.24,302.3,4719.0,295.4989,295.5184,295.3621,295.4207,4719.0
2021-08-23 12:10:00,302.37,302.37,302.15,302.17,8171.0,295.4891,295.4891,295.2741,295.2937,8171.0
2021-08-23 12:20:00,302.14,302.27,302.13,302.27,5564.0,295.2643,295.3914,295.2546,295.3914,5564.0
2021-08-23 12:30:00,302.28,302.44,302.27,302.33,7121.0,295.4011,295.5575,295.3914,295.45,7121.0
2021-08-23 12:40:00,302.35,302.42,302.3,302.3,3979.0,295.4696,295.538,295.4207,295.4207,3979.0
2021-08-23 12:50:00,302.31,302.61,302.3,302.61,9245.0,295.4305,295.7236,295.4207,295.7236,9245.0
2021-08-23 13:00:00,302.57,302.65,302.56,302.58,5372.0,295.6845,295.7627,295.6748,295.6943,5372.0
2021-08-23 13:10:00,302.62,302.62,302.46,302.47,10534.0,295.7334,295.7334,295.5771,295.5868,10534.0
2021-08-23 13:20:00,302.45,302.48,302.18,302.29,23534.0,295.5673,295.5966,295.3034,295.4109,23534.0
2021-08-23 13:30:00,302.28,302.37,302.11,302.13,16752.0,295.4011,295.4891,295.235,295.2546,16752.0
2021-08-23 13:40:00,302.14,302.38,302.14,302.38,10756.0,295.2643,295.4989,295.2643,295.4989,10756.0
2021-08-23 13:50:00,302.43,302.47,302.32,302.35,17968.0,295.5477,295.5868,295.4402,295.4696,17968.0
2021-08-23 14:00:00,302.39,302.52,302.37,302.48,12930.0,295.5086,295.6357,295.4891,295.5966,12930.0
2021-08-23 14:10:00,302.53,302.54,302.36,302.47,8121.0,295.6455,295.6552,295.4793,295.5868,8121.0
2021-08-23 14:20:00,302.54,302.54,302.41,302.43,3660.0,295.6552,295.6552,295.5282,295.5477,3660.0
2021-08-23 14:30:00,302.42,302.6,302.42,302.58,3871.0,295.538,295.7139,295.538,295.6943,3871.0
2021-08-23 14:40:00,302.6,302.69,302.56,302.69,6712.0,295.7139,295.8018,295.6748,295.8018,6712.0
2021-08-23 14:50:00,302.69,302.73,302.65,302.67,8695.0,295.8018,295.8409,295.7627,295.7823,8695.0
2021-08-23 15:00:00,302.66,302.69,302.58,302.58,6991.0,295.7725,295.8018,295.6943,295.6943,6991.0
2021-08-23 15:10:00,302.52,302.58,302.39,302.39,10798.0,295.6357,295.6943,295.5086,295.5086,10798.0
2021-08-23 15:20:00,302.32,302.43,302.23,302.42,11037.0,295.4402,295.5477,295.3523,295.538,11037.0
2021-08-23 15:30:00,302.4,302.58,302.39,302.42,14958.0,295.5184,295.6943,295.5086,295.538,14958.0
2021-08-23 15:40:00,302.39,302.47,302.26,302.43,27875.0,295.5086,295.5868,295.3816,295.5477,27875.0
2021-08-23 15:50:00,302.39,302.46,302.09,302.22,23113.0,295.5086,295.5771,295.2155,295.3425,23113.0
2021-08-24 09:30:00,302.86,303.15,302.56,302.71,66067.0,295.968,296.2514,295.6748,295.8214,66067.0
2021-08-24 09:40:00,302.67,303.13,302.67,302.94,19140.0,295.7823,296.2318,295.7823,296.0461,19140.0
2021-08-24 09:50:00,303.06,303.15,302.68,303.02,8418.0,296.1634,296.2514,295.792,296.1243,8418.0
2021-08-24 10:00:00,302.8,303.37,302.76,303.37,16873.0,295.9093,296.4663,295.8702,296.4663,16873.0
2021-08-24 10:10:00,303.23,303.32,303.06,303.31,10189.0,296.3295,296.4175,296.1634,296.4077,10189.0
2021-08-24 10:20:00,303.33,303.41,303.27,303.28,15867.0,296.4273,296.5054,296.3686,296.3784,15867.0
2021-08-24 10:30:00,303.33,303.47,303.2,303.45,14308.0,296.4273,296.5641,296.3002,296.5445,14308.0
2021-08-24 10:40:00,303.38,303.51,303.25,303.35,8284.0,296.4761,296.6032,296.3491,296.4468,8284.0
2021-08-24 10:50:00,303.36,303.44,303.17,303.25,7026.0,296.4566,296.5348,296.2709,296.3491,7026.0
2021-08-24 11:00:00,303.23,303.3,303.03,303.22,12861.0,296.3295,296.3979,296.1341,296.3198,12861.0
2021-08-24 11:10:00,303.21,303.36,303.11,303.31,4215.0,296.31,296.4566,296.2123,296.4077,4215.0
2021-08-24 11:20:00,303.3,303.38,302.89,302.89,5406.0,296.3979,296.4761,295.9973,295.9973,5406.0
2021-08-24 11:30:00,302.83,303.0,302.72,302.98,13999.0,295.9386,296.1048,295.8311,296.0852,13999.0
2021-08-24 11:40:00,302.99,303.03,302.84,302.84,15046.0,296.095,296.1341,295.9484,295.9484,15046.0
2021-08-24 11:50:00,302.87,303.13,302.85,303.1,10431.0,295.9777,296.2318,295.9582,296.2025,10431.0
2021-08-24 12:00:00,303.1,303.12,302.92,303.08,11778.0,296.2025,296.222,296.0266,296.1829,11778.0
2021-08-24 12:10:00,303.09,303.13,302.86,302.96,39960.0,296.1927,296.2318,295.968,296.0657,39960.0
2021-08-24 12:20:00,302.85,302.89,302.7,302.71,5969.0,295.9582,295.9973,295.8116,295.8214,5969.0
2021-08-24 12:30:00,302.61,302.77,302.6,302.68,6584.0,295.7236,295.88,295.7139,295.792,6584.0
2021-08-24 12:40:00,302.68,302.82,302.64,302.77,10697.0,295.792,295.9289,295.753,295.88,10697.0
2021-08-24 12:50:00,302.78,302.8,302.71,302.75,11100.0,295.8898,295.9093,295.8214,295.8605,11100.0
2021-08-24 13:00:00,302.8,302.92,302.79,302.81,3384.0,295.9093,296.0266,295.8995,295.9191,3384.0
2021-08-24 13:10:00,302.86,302.86,302.73,302.8,9506.0,295.968,295.968,295.8409,295.9093,9506.0
2021-08-24 13:20:00,302.83,302.86,302.74,302.85,8872.0,295.9386,295.968,295.8507,295.9582,8872.0
2021-08-24 13:30:00,302.88,302.98,302.85,302.96,5858.0,295.9875,296.0852,295.9582,296.0657,5858.0
2021-08-24 13:40:00,303.0,303.05,302.95,302.98,6824.0,296.1048,296.1536,296.0559,296.0852,6824.0
2021-08-24 13:50:00,302.98,303.14,302.95,302.98,28093.0,296.0852,296.2416,296.0559,296.0852,28093.0
2021-08-24 14:00:00,302.99,303.02,302.89,302.93,6283.0,296.095,296.1243,295.9973,296.0364,6283.0
2021-08-24 14:10:00,302.92,303.06,302.9,303.03,12388.0,296.0266,296.1634,296.007,296.1341,12388.0
2021-08-24 14:20:00,303.03,303.07,302.99,302.99,12543.0,296.1341,296.1732,296.095,296.095,12543.0
2021-08-24 14:30:00,303.02,303.11,302.99,303.04,10763.0,296.1243,296.2123,296.095,296.1439,10763.0
2021-08-24 14:40:00,303.03,303.07,303.0,303.07,11838.0,296.1341,296.1732,296.1048,296.1732,11838.0
2021-08-24 14:50:00,303.09,303.17,303.03,303.17,8245.0,296.1927,296.2709,296.1341,296.2709,8245.0
2021-08-24 15:00:00,303.15,303.22,303.09,303.13,7838.0,296.2514,296.3198,296.1927,296.2318,7838.0
2021-08-24 15:10:00,303.16,303.22,303.14,303.16,17667.0,296.2611,296.3198,296.2416,296.2611,17667.0
2021-08-24 15:20:00,303.16,303.21,303.11,303.16,9742.0,296.2611,296.31,296.2123,296.2611,9742.0
2021-08-24 15:30:00,303.16,303.2,302.98,303.0,14697.0,296.2611,296.3002,296.0852,296.1048,14697.0
2021-08-24 15:40:00,302.97,303.03,302.79,302.79,12725.0,296.0754,296.1341,295.8995,295.8995,12725.0
2021-08-24 15:50:00,302.78,302.87,302.69,302.8,11429.0,295.8898,295.9777,295.8018,295.9093,11429.0
2021-08-25 09:30:00,303.21,303.53,302.93,303.43,51433.0,296.31,296.6227,296.0364,296.525,51433.0
2021-08-25 09:40:00,303.42,303.45,303.2,303.32,8176.0,296.5152,296.5445,296.3002,296.4175,8176.0
2021-08-25 09:50:00,303.17,303.18,302.94,303.01,13671.0,296.2709,296.2807,296.0461,296.1145,13671.0
2021-08-25 10:00:00,303.1,303.11,302.75,302.76,20716.0,296.2025,296.2123,295.8605,295.8702,20716.0
2021-08-25 10:10:00,302.69,303.26,302.68,303.19,15575.0,295.8018,296.3588,295.792,296.2904,15575.0
2021-08-25 10:20:00,303.17,303.24,302.75,302.8,11202.0,296.2709,296.3393,295.8605,295.9093,11202.0
2021-08-25 10:30:00,302.77,302.88,302.51,302.65,14120.0,295.88,295.9875,295.6259,295.7627,14120.0
2021-08-25 10:40:00,302.54,302.64,302.4,302.46,10826.0,295.6552,295.753,295.5184,295.5771,10826.0
2021-08-25 10:50:00,302.42,302.83,302.39,302.71,7551.0,295.538,295.9386,295.5086,295.8214,7551.0
2021-08-25 11:00:00,302.75,303.04,302.75,302.89,4600.0,295.8605,296.1439,295.8605,295.9973,4600.0
2021-08-25 11:10:00,302.9,303.02,302.86,302.93,8330.0,296.007,296.1243,295.968,296.0364,8330.0
2021-08-25 11:20:00,302.8,302.98,302.79,302.98,3773.0,295.9093,296.0852,295.8995,296.0852,3773.0
2021-08-25 11:30:00,302.98,303.04,302.83,302.86,10092.0,296.0852,296.1439,295.9386,295.968,10092.0
2021-08-25 11:40:00,302.94,303.06,302.93,302.99,5466.0,296.0461,296.1634,296.0364,296.095,5466.0
2021-08-25 11:50:00,303.04,303.05,302.91,302.98,5319.0,296.1439,296.1536,296.0168,296.0852,5319.0
2021-08-25 12:00:00,302.91,302.91,302.73,302.8,11128.0,296.0168,296.0168,295.8409,295.9093,11128.0
2021-08-25 12:10:00,302.86,302.93,302.7,302.79,7218.0,295.968,296.0364,295.8116,295.8995,7218.0
2021-08-25 12:20:00,302.79,302.91,302.71,302.91,4949.0,295.8995,296.0168,295.8214,296.0168,4949.0
2021-08-25 12:30:00,302.9,302.98,302.86,302.98,4159.0,296.007,296.0852,295.968,296.0852,4159.0
2021-08-25 12:40:00,302.97,303.02,302.9,302.94,6489.0,296.0754,296.1243,296.007,296.0461,6489.0
2021-08-25 12:50:00,302.96,303.21,302.91,303.18,11105.0,296.0657,296.31,296.0168,296.2807,11105.0
2021-08-25 13:00:00,303.21,303.21,302.94,302.96,12497.0,296.31,296.31,296.0461,296.0657,12497.0
2021-08-25 13:10:00,302.98,303.09,302.97,303.04,6634.0,296.0852,296.1927,296.0754,296.1439,6634.0
2021-08-25 13:20:00,303.03,303.06,302.88,302.88,10746.0,296.1341,296.1634,295.9875,295.9875,10746.0
2021-08-25 13:30:00,302.9,303.02,302.9,302.91,11766.0,296.007,296.1243,296.007,296.0168,11766.0
2021-08-25 13:40:00,302.9,303.04,302.9,302.91,12575.0,296.007,296.1439,296.007,296.0168,12575.0
2021-08-25 13:50:00,302.93,302.97,302.88,302.96,8034.0,296.0364,296.0754,295.9875,296.0657,8034.0
2021-08-25 14:00:00,302.96,303.06,302.92,303.0,10994.0,296.0657,296.1634,296.0266,296.1048,10994.0
2021-08-25 14:10:00,302.97,303.0,302.89,302.92,10612.0,296.0754,296.1048,295.9973,296.0266,10612.0
2021-08-25 14:20:00,302.94,302.98,302.82,302.98,89789.0,296.0461,296.0852,295.9289,296.0852,89789.0
2021-08-25 14:30:00,303.0,303.04,302.89,302.92,13093.0,296.1048,296.1439,295.9973,296.0266,13093.0
2021-08-25 14:40:00,302.93,303.18,302.92,303.14,13469.0,296.0364,296.2807,296.0266,296.2416,13469.0
2021-08-25 14:50:00,303.15,303.22,303.13,303.18,5613.0,296.2514,296.3198,296.2318,296.2807,5613.0
2021-08-25 15:00:00,303.18,303.19,303.07,303.11,4301.0,296.2807,296.2904,296.1732,296.2123,4301.0
2021-08-25 15:10:00,303.13,303.15,302.95,302.96,11021.0,296.2318,296.2514,296.0559,296.0657,11021.0
2021-08-25 15:20:00,303.02,303.21,303.01,303.19,18296.0,296.1243,296.31,296.1145,296.2904,18296.0
2021-08-25 15:30:00,303.22,303.4,303.21,303.28,10970.0,296.3198,296.4957,296.31,296.3784,10970.0
2021-08-25 15:40:00,303.29,303.55,303.22,303.34,18346.0,296.3882,296.6422,296.3198,296.437,18346.0
2021-08-25 15:50:00,303.36,303.45,303.15,303.15,16661.0,296.4566,296.5445,296.2514,296.2514,16661.0
2021-08-26 09:30:00,302.8,303.25,302.8,302.9,25473.0,295.9093,296.3491,295.9093,296.007,25473.0
2021-08-26 09:40:00,302.93,303.26,302.93,303.16,10626.0,296.0364,296.3588,296.0364,296.2611,10626.0
2021-08-26 09:50:00,303.0,303.06,302.8,302.8,3163.0,296.1048,296.1634,295.9093,295.9093,3163.0
2021-08-26 10:00:00,302.76,303.35,302.76,303.25,10219.0,295.8702,296.4468,295.8702,296.3491,10219.0
2021-08-26 10:10:00,303.23,303.28,302.96,303.01,7420.0,296.3295,296.3784,296.0657,296.1145,7420.0
2021-08-26 10:20:00,303.06,303.06,301.57,302.06,24325.0,296.1634,296.1634,294.7073,295.1862,24325.0
2021-08-26 10:30:00,302.12,302.42,301.92,301.95,9109.0,295.2448,295.538,295.0493,295.0787,9109.0
2021-08-26 10:40:00,301.81,301.95,301.48,301.71,18705.0,294.9418,295.0787,294.6194,294.8441,18705.0
2021-08-26 10:50:00,301.75,301.89,301.42,301.89,16199.0,294.8832,295.02,294.5607,295.02,16199.0
2021-08-26 11:00:00,301.7,301.79,301.17,301.74,11076.0,294.8343,294.9223,294.3164,294.8734,11076.0
2021-08-26 11:10:00,301.77,302.51,301.76,302.34,9439.0,294.9028,295.6259,294.893,295.4598,9439.0
2021-08-26 11:20:00,302.4,302.48,302.2,302.25,8746.0,295.5184,295.5966,295.323,295.3718,8746.0
2021-08-26 11:30:00,302.29,302.3,302.06,302.28,3134.0,295.4109,295.4207,295.1862,295.4011,3134.0
2021-08-26 11:40:00,302.36,302.41,301.91,301.94,7322.0,295.4793,295.5282,295.0396,295.0689,7322.0
2021-08-26 11:50:00,302.11,302.22,302.11,302.22,2405.0,295.235,295.3425,295.235,295.3425,2405.0
2021-08-26 12:00:00,302.34,302.81,302.34,302.71,23395.0,295.4598,295.9191,295.4598,295.8214,23395.0
2021-08-26 12:10:00,302.8,302.82,302.7,302.72,7911.0,295.9093,295.9289,295.8116,295.8311,7911.0
2021-08-26 12:20:00,302.75,302.78,302.69,302.73,5058.0,295.8605,295.8898,295.8018,295.8409,5058.0
2021-08-26 12:30:00,302.75,302.77,302.58,302.66,7074.0,295.8605,295.88,295.6943,295.7725,7074.0
2021-08-26 12:40:00,302.73,302.73,302.64,302.67,2155.0,295.8409,295.8409,295.753,295.7823,2155.0
2021-08-26 12:50:00,302.68,302.68,302.45,302.58,6049.0,295.792,295.792,295.5673,295.6943,6049.0
2021-08-26 13:00:00,302.6,302.63,302.48,302.59,10077.0,295.7139,295.7432,295.5966,295.7041,10077.0
2021-08-26 13:10:00,302.6,302.75,302.59,302.69,7195.0,295.7139,295.8605,295.7041,295.8018,7195.0
2021-08-26 13:20:00,302.59,302.59,302.23,302.45,6577.0,295.7041,295.7041,295.3523,295.5673,6577.0
2021-08-26 13:30:00,302.43,302.65,302.43,302.6,6666.0,295.5477,295.7627,295.5477,295.7139,6666.0
2021-08-26 13:40:00,302.66,302.68,302.47,302.47,13260.0,295.7725,295.792,295.5868,295.5868,13260.0
2021-08-26 13:50:00,302.47,302.65,302.44,302.65,33220.0,295.5868,295.7627,295.5575,295.7627,33220.0
2021-08-26 14:00:00,302.52,302.56,302.25,302.25,14260.0,295.6357,295.6748,295.3718,295.3718,14260.0
2021-08-26 14:10:00,302.23,302.25,302.11,302.13,22611.0,295.3523,295.3718,295.235,295.2546,22611.0
2021-08-26 14:20:00,302.16,302.35,302.15,302.28,9810.0,295.2839,295.4696,295.2741,295.4011,9810.0
2021-08-26 14:30:00,302.25,302.37,302.19,302.32,8769.0,295.3718,295.4891,295.3132,295.4402,8769.0
2021-08-26 14:40:00,302.29,302.3,302.07,302.07,8529.0,295.4109,295.4207,295.1959,295.1959,8529.0
2021-08-26 14:50:00,302.04,302.15,301.91,301.92,18058.0,295.1666,295.2741,295.0396,295.0493,18058.0
2021-08-26 15:00:00,301.87,301.9,301.37,301.41,9035.0,295.0005,295.0298,294.5119,294.5509,9035.0
2021-08-26 15:10:00,301.59,301.9,301.41,301.9,14462.0,294.7269,295.0298,294.5509,295.0298,14462.0
2021-08-26 15:20:00,301.91,301.91,301.63,301.79,11385.0,295.0396,295.0396,294.7659,294.9223,11385.0
2021-08-26 15:30:00,301.82,301.97,301.63,301.69,18499.0,294.9516,295.0982,294.7659,294.8246,18499.0
2021-08-26 15:40:00,301.68,301.98,301.49,301.76,13502.0,294.8148,295.108,294.6291,294.893,13502.0
2021-08-26 15:50:00,301.72,301.81,301.38,301.44,16453.0,294.8539,294.9418,294.5216,294.5803,16453.0
2021-08-27 09:30:00,301.89,302.27,301.7,301.71,29058.0,295.02,295.3914,294.8343,294.8441,29058.0
2021-08-27 09:40:00,301.83,302.04,301.74,301.98,5641.0,294.9614,295.1666,294.8734,295.108,5641.0
2021-08-27 09:50:00,301.86,302.05,301.65,302.02,5264.0,294.9907,295.1764,294.7855,295.1471,5264.0
2021-08-27 10:00:00,301.9,303.11,301.57,303.08,19784.0,295.0298,296.2123,294.7073,296.1829,19784.0
2021-08-27 10:10:00,303.26,304.11,303.26,304.06,15639.0,296.3588,297.1895,296.3588,297.1406,15639.0
2021-08-27 10:20:00,304.11,304.17,303.43,303.6,14203.0,297.1895,297.2481,296.525,296.6911,14203.0
2021-08-27 10:30:00,303.58,303.68,303.24,303.41,10248.0,296.6716,296.7693,296.3393,296.5054,10248.0
2021-08-27 10:40:00,303.24,303.6,303.11,303.55,17913.0,296.3393,296.6911,296.2123,296.6422,17913.0
2021-08-27 10:50:00,303.62,303.98,303.58,303.67,24921.0,296.7107,297.0625,296.6716,296.7595,24921.0
2021-08-27 11:00:00,303.68,303.84,303.67,303.78,7890.0,296.7693,296.9256,296.7595,296.867,7890.0
2021-08-27 11:10:00,303.61,303.73,303.43,303.67,13840.0,296.7009,296.8182,296.525,296.7595,13840.0
2021-08-27 11:20:00,303.65,303.71,303.4,303.41,25800.0,296.74,296.7986,296.4957,296.5054,25800.0
2021-08-27 11:30:00,303.44,303.7,303.41,303.7,7034.0,296.5348,296.7888,296.5054,296.7888,7034.0
2021-08-27 11:40:00,303.69,303.94,303.66,303.87,7364.0,296.7791,297.0234,296.7497,296.955,7364.0
2021-08-27 11:50:00,303.93,304.0,303.79,303.98,11118.0,297.0136,297.082,296.8768,297.0625,11118.0
2021-08-27 12:00:00,303.99,304.05,303.9,303.9,5657.0,297.0722,297.1309,296.9843,296.9843,5657.0
2021-08-27 12:10:00,303.94,303.94,303.78,303.8,4098.0,297.0234,297.0234,296.867,296.8866,4098.0
2021-08-27 12:20:00,303.82,303.89,303.76,303.88,9341.0,296.9061,296.9745,296.8475,296.9647,9341.0
2021-08-27 12:30:00,303.84,303.99,303.83,303.98,3748.0,296.9256,297.0722,296.9159,297.0625,3748.0
2021-08-27 12:40:00,303.96,303.99,303.9,303.93,4442.0,297.0429,297.0722,296.9843,297.0136,4442.0
2021-08-27 12:50:00,303.99,304.01,303.86,304.01,2888.0,297.0722,297.0918,296.9452,297.0918,2888.0
2021-08-27 13:00:00,304.06,304.2,304.05,304.2,10188.0,297.1406,297.2775,297.1309,297.2775,10188.0
2021-08-27 13:10:00,304.2,304.24,304.16,304.19,9937.0,297.2775,297.3165,297.2384,297.2677,9937.0
2021-08-27 13:20:00,304.25,304.4,304.25,304.32,7752.0,297.3263,297.4729,297.3263,297.3947,7752.0
2021-08-27 13:30:00,304.35,304.46,304.33,304.45,18524.0,297.424,297.5315,297.4045,297.5218,18524.0
2021-08-27 13:40:00,304.45,304.45,304.3,304.32,4664.0,297.5218,297.5218,297.3752,297.3947,4664.0
2021-08-27 13:50:00,304.29,304.36,304.26,304.36,7168.0,297.3654,297.4338,297.3361,297.4338,7168.0
2021-08-27 14:00:00,304.34,304.34,304.19,304.21,8328.0,297.4143,297.4143,297.2677,297.2872,8328.0
2021-08-27 14:10:00,304.2,304.23,304.11,304.14,8333.0,297.2775,297.3068,297.1895,297.2188,8333.0
2021-08-27 14:20:00,304.21,304.23,304.1,304.22,5348.0,297.2872,297.3068,297.1797,297.297,5348.0
2021-08-27 14:30:00,304.22,304.35,304.2,304.23,7450.0,297.297,297.424,297.2775,297.3068,7450.0
2021-08-27 14:40:00,304.27,304.37,304.24,304.33,15843.0,297.3459,297.4436,297.3165,297.4045,15843.0
2021-08-27 14:50:00,304.36,304.43,304.32,304.38,9160.0,297.4338,297.5022,297.3947,297.4534,9160.0
2021-08-27 15:00:00,304.38,304.49,304.36,304.44,6829.0,297.4534,297.5609,297.4338,297.512,6829.0
2021-08-27 15:10:00,304.42,304.57,304.42,304.56,15290.0,297.4924,297.639,297.4924,297.6293,15290.0
2021-08-27 15:20:00,304.55,304.63,304.51,304.51,9501.0,297.6195,297.6977,297.5804,297.5804,9501.0
2021-08-27 15:30:00,304.51,304.52,304.34,304.36,12877.0,297.5804,297.5902,297.4143,297.4338,12877.0
2021-08-27 15:40:00,304.36,304.6,304.32,304.46,22073.0,297.4338,297.6684,297.3947,297.5315,22073.0
2021-08-27 15:50:00,304.49,304.6,304.27,304.36,39779.0,297.5609,297.6684,297.3459,297.4338,39779.0
2021-08-30 09:30:00,304.97,306.07,304.97,306.07,47280.0,298.0299,299.1049,298.0299,299.1049,47280.0
2021-08-30 09:40:00,306.07,306.07,305.55,305.9,7910.0,299.1049,299.1049,298.5967,298.9388,7910.0
2021-08-30 09:50:00,305.85,306.22,305.8,306.22,16634.0,298.8899,299.2515,298.841,299.2515,16634.0
2021-08-30 10:00:00,306.13,306.67,306.12,306.63,19413.0,299.1635,299.6912,299.1538,299.6522,19413.0
2021-08-30 10:10:00,306.69,306.75,306.48,306.63,25600.0,299.7108,299.7694,299.5056,299.6522,25600.0
2021-08-30 10:20:00,306.63,307.07,306.63,307.06,11987.0,299.6522,300.0821,299.6522,300.0724,11987.0
2021-08-30 10:30:00,307.08,307.37,307.07,307.37,5006.0,300.0919,300.3753,300.0821,300.3753,5006.0
2021-08-30 10:40:00,307.26,307.41,307.12,307.41,15120.0,300.2678,300.4144,300.131,300.4144,15120.0
2021-08-30 10:50:00,307.31,307.35,307.17,307.35,9463.0,300.3167,300.3558,300.1799,300.3558,9463.0
2021-08-30 11:00:00,307.44,307.51,307.28,307.35,15242.0,300.4437,300.5121,300.2874,300.3558,15242.0
2021-08-30 11:10:00,307.38,307.43,306.99,306.99,11194.0,300.3851,300.434,300.004,300.004,11194.0
2021-08-30 11:20:00,307.06,307.18,307.02,307.09,14194.0,300.0724,300.1896,300.0333,300.1017,14194.0
2021-08-30 11:30:00,307.08,307.35,307.08,307.28,6593.0,300.0919,300.3558,300.0919,300.2874,6593.0
2021-08-30 11:40:00,307.25,307.58,307.12,307.55,9660.0,300.258,300.5805,300.131,300.5512,9660.0
2021-08-30 11:50:00,307.47,307.54,307.42,307.44,4907.0,300.473,300.5414,300.4242,300.4437,4907.0
2021-08-30 12:00:00,307.49,307.52,307.07,307.11,26220.0,300.4926,300.5219,300.0821,300.1212,26220.0
2021-08-30 12:10:00,307.24,307.32,307.08,307.08,4907.0,300.2483,300.3265,300.0919,300.0919,4907.0
2021-08-30 12:20:00,307.07,307.13,307.04,307.1,2919.0,300.0821,300.1408,300.0528,300.1115,2919.0
2021-08-30 12:30:00,307.1,307.32,307.03,307.3,8170.0,300.1115,300.3265,300.0431,300.3069,8170.0
2021-08-30 12:40:00,307.29,307.31,307.16,307.19,3534.0,300.2971,300.3167,300.1701,300.1994,3534.0
2021-08-30 12:50:00,307.15,307.35,307.14,307.34,1619.0,300.1603,300.3558,300.1506,300.346,1619.0
2021-08-30 13:00:00,307.34,307.46,307.29,307.46,4045.0,300.346,300.4633,300.2971,300.4633,4045.0
2021-08-30 13:10:00,307.46,307.51,307.37,307.46,8904.0,300.4633,300.5121,300.3753,300.4633,8904.0
2021-08-30 13:20:00,307.43,307.47,307.4,307.42,4782.0,300.434,300.473,300.4046,300.4242,4782.0
2021-08-30 13:30:00,307.44,307.6,307.38,307.49,15385.0,300.4437,300.6001,300.3851,300.4926,15385.0
2021-08-30 13:40:00,307.54,307.67,307.49,307.64,12340.0,300.5414,300.6685,300.4926,300.6392,12340.0
2021-08-30 13:50:00,307.66,307.72,307.62,307.72,4307.0,300.6587,300.7174,300.6196,300.7174,4307.0
2021-08-30 14:00:00,307.73,307.73,307.59,307.62,3230.0,300.7271,300.7271,300.5903,300.6196,3230.0
2021-08-30 14:10:00,307.61,307.77,307.57,307.75,4750.0,300.6099,300.7662,300.5708,300.7467,4750.0
2021-08-30 14:20:00,307.59,307.7,307.58,307.67,5338.0,300.5903,300.6978,300.5805,300.6685,5338.0
2021-08-30 14:30:00,307.65,307.71,307.59,307.59,5866.0,300.6489,300.7076,300.5903,300.5903,5866.0
2021-08-30 14:40:00,307.6,307.67,307.51,307.66,12054.0,300.6001,300.6685,300.5121,300.6587,12054.0
2021-08-30 14:50:00,307.65,307.76,307.61,307.73,5897.0,300.6489,300.7564,300.6099,300.7271,5897.0
2021-08-30 15:00:00,307.72,307.74,307.68,307.74,100081.0,300.7174,300.7369,300.6783,300.7369,100081.0
2021-08-30 15:10:00,307.74,307.76,307.67,307.68,10506.0,300.7369,300.7564,300.6685,300.6783,10506.0
2021-08-30 15:20:00,307.72,307.73,307.55,307.6,4130.0,300.7174,300.7271,300.5512,300.6001,4130.0
2021-08-30 15:30:00,307.59,307.62,307.5,307.56,10522.0,300.5903,300.6196,300.5024,300.561,10522.0
2021-08-30 15:40:00,307.55,307.63,307.44,307.6,8172.0,300.5512,300.6294,300.4437,300.6001,8172.0
2021-08-30 15:50:00,307.62,307.62,307.35,307.4,20259.0,300.6196,300.6196,300.3558,300.4046,20259.0
2021-08-31 09:30:00,307.47,307.47,306.31,306.6,48644.0,300.473,300.473,299.3394,299.6228,48644.0
2021-08-31 09:40:00,306.48,306.77,306.33,306.57,30712.0,299.5056,299.789,299.359,299.5935,30712.0
2021-08-31 09:50:00,306.69,306.77,306.14,306.14,16917.0,299.7108,299.789,299.1733,299.1733,16917.0
2021-08-31 10:00:00,306.07,306.67,306.04,306.46,17377.0,299.1049,299.6912,299.0756,299.486,17377.0
2021-08-31 10:10:00,306.41,306.65,306.17,306.46,6947.0,299.4372,299.6717,299.2026,299.486,6947.0
2021-08-31 10:20:00,306.35,306.57,306.26,306.37,11388.0,299.3785,299.5935,299.2906,299.3981,11388.0
2021-08-31 10:30:00,306.45,306.79,306.34,306.79,16686.0,299.4763,299.8085,299.3688,299.8085,16686.0
2021-08-31 10:40:00,306.78,306.8,306.48,306.49,11888.0,299.7987,299.8183,299.5056,299.5153,11888.0
2021-08-31 10:50:00,306.39,306.63,306.38,306.6,7519.0,299.4176,299.6522,299.4078,299.6228,7519.0
2021-08-31 11:00:00,306.58,306.71,306.3,306.65,22001.0,299.6033,299.7303,299.3297,299.6717,22001.0
2021-08-31 11:10:00,306.62,306.9,306.58,306.83,11538.0,299.6424,299.916,299.6033,299.8476,11538.0
2021-08-31 11:20:00,306.82,306.95,306.71,306.82,13130.0,299.8378,299.9649,299.7303,299.8378,13130.0
2021-08-31 11:30:00,306.78,307.05,306.73,306.93,5689.0,299.7987,300.0626,299.7499,299.9453,5689.0
2021-08-31 11:40:00,306.97,307.11,306.95,307.04,9019.0,299.9844,300.1212,299.9649,300.0528,9019.0
2021-08-31 11:50:00,307.01,307.04,306.89,306.93,6009.0,300.0235,300.0528,299.9062,299.9453,6009.0
2021-08-31 12:00:00,306.91,306.91,306.74,306.83,9789.0,299.9258,299.9258,299.7597,299.8476,9789.0
2021-08-31 12:10:00,306.8,306.91,306.74,306.78,6172.0,299.8183,299.9258,299.7597,299.7987,6172.0
2021-08-31 12:20:00,306.71,307.13,306.7,307.13,7724.0,299.7303,300.1408,299.7206,300.1408,7724.0
2021-08-31 12:30:00,307.06,307.18,307.05,307.14,7556.0,300.0724,300.1896,300.0626,300.1506,7556.0
2021-08-31 12:40:00,307.13,307.13,307.02,307.1,21545.0,300.1408,300.1408,300.0333,300.1115,21545.0
2021-08-31 12:50:00,307.08,307.1,306.94,307.1,12835.0,300.0919,300.1115,299.9551,300.1115,12835.0
2021-08-31 13:00:00,307.11,307.11,306.84,306.89,5449.0,300.1212,300.1212,299.8574,299.9062,5449.0
2021-08-31 13:10:00,306.86,306.92,306.77,306.8,13004.0,299.8769,299.9356,299.789,299.8183,13004.0
2021-08-31 13:20:00,306.76,306.83,306.51,306.6,12461.0,299.7792,299.8476,299.5349,299.6228,12461.0
2021-08-31 13:30:00,306.58,306.73,306.55,306.7,8678.0,299.6033,299.7499,299.574,299.7206,8678.0
2021-08-31 13:40:00,306.73,306.87,306.68,306.87,13240.0,299.7499,299.8867,299.701,299.8867,13240.0
2021-08-31 13:50:00,306.91,306.99,306.88,306.98,24256.0,299.9258,300.004,299.8965,299.9942,24256.0
2021-08-31 14:00:00,306.96,307.01,306.83,306.88,27807.0,299.9746,300.0235,299.8476,299.8965,27807.0
2021-08-31 14:10:00,306.93,306.97,306.86,306.87,11684.0,299.9453,299.9844,299.8769,299.8867,11684.0
2021-08-31 14:20:00,306.88,306.98,306.83,306.88,11308.0,299.8965,299.9942,299.8476,299.8965,11308.0
2021-08-31 14:30:00,306.92,307.07,306.91,306.98,10146.0,299.9356,300.0821,299.9258,299.9942,10146.0
2021-08-31 14:40:00,307.01,307.09,306.83,306.88,17835.0,300.0235,300.1017,299.8476,299.8965,17835.0
2021-08-31 14:50:00,306.97,307.11,306.9,307.09,9435.0,299.9844,300.1212,299.916,300.1017,9435.0
2021-08-31 15:00:00,307.15,307.17,306.83,306.85,25195.0,300.1603,300.1799,299.8476,299.8672,25195.0
2021-08-31 15:10:00,306.83,306.88,306.73,306.81,12503.0,299.8476,299.8965,299.7499,299.8281,12503.0
2021-08-31 15:20:00,306.75,306.79,306.51,306.54,35228.0,299.7694,299.8085,299.5349,299.5642,35228.0
2021-08-31 15:30:00,306.52,306.76,306.46,306.73,13823.0,299.5447,299.7792,299.486,299.7499,13823.0
2021-08-31 15:40:00,306.72,306.95,306.67,306.94,9099.0,299.7401,299.9649,299.6912,299.9551,9099.0
2021-08-31 15:50:00,306.91,306.91,306.43,306.79,36331.0,299.9258,299.9258,299.4567,299.8085,36331.0
2021-09-01 09:30:00,307.61,308.23,307.5,307.93,49391.0,300.6099,301.2157,300.5024,300.9226,49391.0
2021-09-01 09:40:00,307.99,308.7,307.99,308.68,15363.0,300.9812,301.6751,300.9812,301.6555,15363.0
2021-09-01 09:50:00,308.78,308.79,308.05,308.25,31697.0,301.7532,301.763,301.0398,301.2353,31697.0
2021-09-01 10:00:00,308.29,308.55,308.05,308.34,10036.0,301.2744,301.5285,301.0398,301.3232,10036.0
2021-09-01 10:10:00,308.37,308.52,308.25,308.3,15614.0,301.3526,301.4991,301.2353,301.2842,15614.0
2021-09-01 10:20:00,308.2,308.48,308.17,308.4,17723.0,301.1864,301.4601,301.1571,301.3819,17723.0
2021-09-01 10:30:00,308.27,308.68,308.25,308.66,7434.0,301.2548,301.6555,301.2353,301.636,7434.0
2021-09-01 10:40:00,308.61,308.75,308.56,308.67,9188.0,301.5871,301.7239,301.5382,301.6457,9188.0
2021-09-01 10:50:00,308.77,308.8,308.48,308.63,8857.0,301.7435,301.7728,301.4601,301.6066,8857.0
2021-09-01 11:00:00,308.52,308.67,308.4,308.64,12665.0,301.4991,301.6457,301.3819,301.6164,12665.0
2021-09-01 11:10:00,308.63,308.84,308.61,308.76,8078.0,301.6066,301.8119,301.5871,301.7337,8078.0
2021-09-01 11:20:00,308.74,308.81,308.65,308.81,3928.0,301.7141,301.7825,301.6262,301.7825,3928.0
2021-09-01 11:30:00,308.94,308.96,308.86,308.87,22010.0,301.9096,301.9291,301.8314,301.8412,22010.0
2021-09-01 11:40:00,308.84,308.95,308.8,308.8,16588.0,301.8119,301.9194,301.7728,301.7728,16588.0
2021-09-01 11:50:00,308.84,308.9,308.83,308.85,4859.0,301.8119,301.8705,301.8021,301.8216,4859.0
2021-09-01 12:00:00,308.85,308.93,308.81,308.9,23779.0,301.8216,301.8998,301.7825,301.8705,23779.0
2021-09-01 12:10:00,308.9,308.93,308.8,308.84,20296.0,301.8705,301.8998,301.7728,301.8119,20296.0
2021-09-01 12:20:00,308.85,308.91,308.73,308.81,10277.0,301.8216,301.8803,301.7044,301.7825,10277.0
2021-09-01 12:30:00,308.75,308.81,308.69,308.72,5330.0,301.7239,301.7825,301.6653,301.6946,5330.0
2021-09-01 12:40:00,308.72,308.8,308.63,308.78,10612.0,301.6946,301.7728,301.6066,301.7532,10612.0
2021-09-01 12:50:00,308.8,308.86,308.77,308.81,23736.0,301.7728,301.8314,301.7435,301.7825,23736.0
2021-09-01 13:00:00,308.85,308.91,308.8,308.82,18315.0,301.8216,301.8803,301.7728,301.7923,18315.0
2021-09-01 13:10:00,308.83,308.87,308.68,308.86,7702.0,301.8021,301.8412,301.6555,301.8314,7702.0
2021-09-01 13:20:00,308.86,308.96,308.83,308.91,7006.0,301.8314,301.9291,301.8021,301.8803,7006.0
2021-09-01 13:30:00,308.9,309.01,308.89,308.95,16049.0,301.8705,301.978,301.8607,301.9194,16049.0
2021-09-01 13:40:00,308.97,308.97,308.88,308.96,10474.0,301.9389,301.9389,301.851,301.9291,10474.0
2021-09-01 13:50:00,308.96,308.98,308.85,308.91,10343.0,301.9291,301.9487,301.8216,301.8803,10343.0
2021-09-01 14:00:00,308.91,308.92,308.83,308.83,27016.0,301.8803,301.89,301.8021,301.8021,27016.0
2021-09-01 14:10:00,308.89,308.91,308.77,308.77,4974.0,301.8607,301.8803,301.7435,301.7435,4974.0
2021-09-01 14:20:00,308.75,308.77,308.63,308.66,17421.0,301.7239,301.7435,301.6066,301.636,17421.0
2021-09-01 14:30:00,308.64,308.68,308.08,308.22,17270.0,301.6164,301.6555,301.0692,301.206,17270.0
2021-09-01 14:40:00,308.22,308.42,308.22,308.26,16972.0,301.206,301.4014,301.206,301.2451,16972.0
2021-09-01 14:50:00,308.17,308.38,308.16,308.3,31330.0,301.1571,301.3623,301.1473,301.2842,31330.0
2021-09-01 15:00:00,308.26,308.27,307.95,308.01,15846.0,301.2451,301.2548,300.9421,301.0008,15846.0
2021-09-01 15:10:00,307.98,308.36,307.88,308.36,23202.0,300.9714,301.3428,300.8737,301.3428,23202.0
2021-09-01 15:20:00,308.36,308.39,308.14,308.16,24011.0,301.3428,301.3721,301.1278,301.1473,24011.0
2021-09-01 15:30:00,308.12,308.15,307.89,307.91,18198.0,301.1083,301.1376,300.8835,300.903,18198.0
2021-09-01 15:40:00,307.95,308.04,307.75,307.89,22249.0,300.9421,301.0301,300.7467,300.8835,22249.0
2021-09-01 15:50:00,307.9,307.91,307.5,307.73,37480.0,300.8933,300.903,300.5024,300.7271,37480.0
2021-09-02 09:30:00,308.7,308.93,308.54,308.93,26846.0,301.6751,301.8998,301.5187,301.8998,26846.0
2021-09-02 09:40:00,308.77,309.18,308.77,308.95,9737.0,301.7435,302.1441,301.7435,301.9194,9737.0
2021-09-02 09:50:00,308.97,308.97,308.48,308.56,19989.0,301.9389,301.9389,301.4601,301.5382,19989.0
2021-09-02 10:00:00,308.82,308.82,308.32,308.37,8668.0,301.7923,301.7923,301.3037,301.3526,8668.0
2021-09-02 10:10:00,308.35,308.43,308.08,308.09,14349.0,301.333,301.4112,301.0692,301.0789,14349.0
2021-09-02 10:20:00,308.08,308.29,307.97,308.18,14443.0,301.0692,301.2744,300.9617,301.1669,14443.0
2021-09-02 10:30:00,308.15,308.25,307.91,308.0,14735.0,301.1376,301.2353,300.903,300.991,14735.0
2021-09-02 10:40:00,308.03,308.26,307.96,308.18,16582.0,301.0203,301.2451,300.9519,301.1669,16582.0
2021-09-02 10:50:00,308.16,308.21,308.03,308.03,6507.0,301.1473,301.1962,301.0203,301.0203,6507.0
2021-09-02 11:00:00,308.09,308.1,307.7,307.73,17956.0,301.0789,301.0887,300.6978,300.7271,17956.0
2021-09-02 11:10:00,307.72,308.37,307.72,308.31,62064.0,300.7174,301.3526,300.7174,301.2939,62064.0
2021-09-02 11:20:00,308.35,308.4,308.22,308.27,10187.0,301.333,301.3819,301.206,301.2548,10187.0
2021-09-02 11:30:00,308.31,308.49,308.31,308.35,6873.0,301.2939,301.4698,301.2939,301.333,6873.0
2021-09-02 11:40:00,308.27,308.39,308.23,308.25,3556.0,301.2548,301.3721,301.2157,301.2353,3556.0
2021-09-02 11:50:00,308.19,308.24,308.12,308.17,6482.0,301.1767,301.2255,301.1083,301.1571,6482.0
2021-09-02 12:00:00,308.11,308.13,307.99,307.99,12152.0,301.0985,301.118,300.9812,300.9812,12152.0
2021-09-02 12:10:00,308.11,308.11,307.81,307.82,12035.0,301.0985,301.0985,300.8053,300.8151,12035.0
2021-09-02 12:20:00,307.9,307.94,307.81,307.93,10717.0,300.8933,300.9323,300.8053,300.9226,10717.0
2021-09-02 12:30:00,307.94,308.02,307.94,308.02,4878.0,300.9323,301.0105,300.9323,301.0105,4878.0
2021-09-02 12:40:00,307.85,307.91,307.74,307.74,5432.0,300.8444,300.903,300.7369,300.7369,5432.0
2021-09-02 12:50:00,307.82,308.0,307.82,308.0,1769.0,300.8151,300.991,300.8151,300.991,1769.0
2021-09-02 13:00:00,307.97,308.08,307.89,307.89,46704.0,300.9617,301.0692,300.8835,300.8835,46704.0
2021-09-02 13:10:00,307.92,307.94,307.79,307.8,11883.0,300.9128,300.9323,300.7858,300.7955,11883.0
2021-09-02 13:20:00,307.79,307.8,307.5,307.54,16041.0,300.7858,300.7955,300.5024,300.5414,16041.0
2021-09-02 13:30:00,307.57,307.65,307.49,307.56,7238.0,300.5708,300.6489,300.4926,300.561,7238.0
2021-09-02 13:40:00,307.55,307.61,307.2,307.21,7941.0,300.5512,300.6099,300.2092,300.219,7941.0
2021-09-02 13:50:00,307.23,307.24,307.04,307.17,17949.0,300.2385,300.2483,300.0528,300.1799,17949.0
2021-09-02 14:00:00,307.13,307.18,306.68,306.83,8405.0,300.1408,300.1896,299.701,299.8476,8405.0
2021-09-02 14:10:00,306.85,307.03,306.66,307.03,33350.0,299.8672,300.0431,299.6815,300.0431,33350.0
2021-09-02 14:20:00,307.18,307.2,306.93,307.01,8618.0,300.1896,300.2092,299.9453,300.0235,8618.0
2021-09-02 14:30:00,306.98,307.12,306.92,307.02,13698.0,299.9942,300.131,299.9356,300.0333,13698.0
2021-09-02 14:40:00,307.02,307.22,306.97,307.17,6729.0,300.0333,300.2287,299.9844,300.1799,6729.0
2021-09-02 14:50:00,307.18,307.45,307.13,307.41,31125.0,300.1896,300.4535,300.1408,300.4144,31125.0
2021-09-02 15:00:00,307.41,307.46,307.16,307.16,10715.0,300.4144,300.4633,300.1701,300.1701,10715.0
2021-09-02 15:10:00,307.19,307.43,307.07,307.37,7316.0,300.1994,300.434,300.0821,300.3753,7316.0
2021-09-02 15:20:00,307.36,307.36,307.1,307.16,42729.0,300.3655,300.3655,300.1115,300.1701,42729.0
2021-09-02 15:30:00,307.22,307.26,307.05,307.19,32774.0,300.2287,300.2678,300.0626,300.1994,32774.0
2021-09-02 15:40:00,307.22,307.34,307.1,307.12,13013.0,300.2287,300.346,300.1115,300.131,13013.0
2021-09-02 15:50:00,307.13,307.56,307.05,307.56,29931.0,300.1408,300.561,300.0626,300.561,29931.0
2021-09-03 09:30:00,306.82,307.32,306.36,306.64,42994.0,299.8378,300.3265,299.3883,299.6619,42994.0
2021-09-03 09:40:00,306.87,307.2,306.86,307.06,9661.0,299.8867,300.2092,299.8769,300.0724,9661.0
2021-09-03 09:50:00,306.9,307.9,306.81,307.9,15619.0,299.916,300.8933,299.8281,300.8933,15619.0
2021-09-03 10:00:00,307.95,308.39,307.84,308.07,17299.0,300.9421,301.3721,300.8346,301.0594,17299.0
2021-09-03 10:10:00,307.99,307.99,307.79,307.81,9384.0,300.9812,300.9812,300.7858,300.8053,9384.0
2021-09-03 10:20:00,307.74,307.91,307.71,307.83,6638.0,300.7369,300.903,300.7076,300.8248,6638.0
2021-09-03 10:30:00,307.77,308.03,307.7,307.73,7472.0,300.7662,301.0203,300.6978,300.7271,7472.0
2021-09-03 10:40:00,307.56,307.9,307.52,307.86,7569.0,300.561,300.8933,300.5219,300.8542,7569.0
2021-09-03 10:50:00,307.75,307.92,307.64,307.85,4889.0,300.7467,300.9128,300.6392,300.8444,4889.0
2021-09-03 11:00:00,307.76,307.97,307.62,307.97,11514.0,300.7564,300.9617,300.6196,300.9617,11514.0
2021-09-03 11:10:00,307.95,308.16,307.93,308.07,9060.0,300.9421,301.1473,300.9226,301.0594,9060.0
2021-09-03 11:20:00,308.18,308.29,308.18,308.21,7521.0,301.1669,301.2744,301.1669,301.1962,7521.0
2021-09-03 11:30:00,308.2,308.4,308.19,308.31,10380.0,301.1864,301.3819,301.1767,301.2939,10380.0
2021-09-03 11:40:00,308.35,308.38,308.25,308.26,3360.0,301.333,301.3623,301.2353,301.2451,3360.0
2021-09-03 11:50:00,308.27,308.27,308.04,308.06,69715.0,301.2548,301.2548,301.0301,301.0496,69715.0
2021-09-03 12:00:00,308.06,308.34,307.99,308.34,8544.0,301.0496,301.3232,300.9812,301.3232,8544.0
2021-09-03 12:10:00,308.33,308.39,308.3,308.39,5900.0,301.3135,301.3721,301.2842,301.3721,5900.0
2021-09-03 12:20:00,308.39,308.48,308.27,308.38,14788.0,301.3721,301.4601,301.2548,301.3623,14788.0
2021-09-03 12:30:00,308.42,308.42,308.15,308.16,6791.0,301.4014,301.4014,301.1376,301.1473,6791.0
2021-09-03 12:40:00,308.17,308.24,308.09,308.1,8737.0,301.1571,301.2255,301.0789,301.0887,8737.0
2021-09-03 12:50:00,308.12,308.28,308.12,308.27,7535.0,301.1083,301.2646,301.1083,301.2548,7535.0
2021-09-03 13:00:00,308.26,308.55,308.26,308.52,7652.0,301.2451,301.5285,301.2451,301.4991,7652.0
2021-09-03 13:10:00,308.53,308.68,308.5,308.66,10503.0,301.5089,301.6555,301.4796,301.636,10503.0
2021-09-03 13:20:00,308.67,308.67,308.46,308.46,9025.0,301.6457,301.6457,301.4405,301.4405,9025.0
2021-09-03 13:30:00,308.47,308.51,308.35,308.39,11577.0,301.4503,301.4894,301.333,301.3721,11577.0
2021-09-03 13:40:00,308.42,308.51,308.4,308.48,13204.0,301.4014,301.4894,301.3819,301.4601,13204.0
2021-09-03 13:50:00,308.47,308.55,308.42,308.54,5872.0,301.4503,301.5285,301.4014,301.5187,5872.0
2021-09-03 14:00:00,308.56,308.56,308.33,308.37,5176.0,301.5382,301.5382,301.3135,301.3526,5176.0
2021-09-03 14:10:00,308.39,308.47,308.34,308.45,10862.0,301.3721,301.4503,301.3232,301.4307,10862.0
2021-09-03 14:20:00,308.43,308.45,308.37,308.43,8266.0,301.4112,301.4307,301.3526,301.4112,8266.0
2021-09-03 14:30:00,308.43,308.46,308.4,308.43,8569.0,301.4112,301.4405,301.3819,301.4112,8569.0
2021-09-03 14:40:00,308.43,308.48,308.35,308.41,25027.0,301.4112,301.4601,301.333,301.3917,25027.0
2021-09-03 14:50:00,308.42,308.56,308.4,308.55,5278.0,301.4014,301.5382,301.3819,301.5285,5278.0
2021-09-03 15:00:00,308.51,308.68,308.51,308.63,17503.0,301.4894,301.6555,301.4894,301.6066,17503.0
2021-09-03 15:10:00,308.64,308.77,308.62,308.62,24318.0,301.6164,301.7435,301.5969,301.5969,24318.0
2021-09-03 15:20:00,308.62,308.63,308.53,308.54,11761.0,301.5969,301.6066,301.5089,301.5187,11761.0
2021-09-03 15:30:00,308.54,308.71,308.53,308.58,11909.0,301.5187,301.6848,301.5089,301.5578,11909.0
2021-09-03 15:40:00,308.58,308.63,308.38,308.4,11422.0,301.5578,301.6066,301.3623,301.3819,11422.0
2021-09-03 15:50:00,308.45,308.51,308.28,308.5,14219.0,301.4307,301.4894,301.2646,301.4796,14219.0
2021-09-07 09:30:00,308.78,308.88,308.0,308.36,48948.0,301.7532,301.851,300.991,301.3428,48948.0
2021-09-07 09:40:00,308.28,308.6,307.94,308.03,13793.0,301.2646,301.5773,300.9323,301.0203,13793.0
2021-09-07 09:50:00,308.01,308.01,307.48,307.88,19234.0,301.0008,301.0008,300.4828,300.8737,19234.0
2021-09-07 10:00:00,308.02,308.11,307.58,307.8,45536.0,301.0105,301.0985,300.5805,300.7955,45536.0
2021-09-07 10:10:00,307.94,307.94,307.4,307.55,13095.0,300.9323,300.9323,300.4046,300.5512,13095.0
2021-09-07 10:20:00,307.75,307.99,307.75,307.91,14729.0,300.7467,300.9812,300.7467,300.903,14729.0
2021-09-07 10:30:00,307.83,308.47,307.83,308.31,15698.0,300.8248,301.4503,300.8248,301.2939,15698.0
2021-09-07 10:40:00,308.31,308.58,308.29,308.57,8791.0,301.2939,301.5578,301.2744,301.548,8791.0
2021-09-07 10:50:00,308.63,308.74,308.6,308.66,7072.0,301.6066,301.7141,301.5773,301.636,7072.0
2021-09-07 11:00:00,308.68,308.7,308.33,308.33,3626.0,301.6555,301.6751,301.3135,301.3135,3626.0
2021-09-07 11:10:00,308.25,308.36,307.94,308.36,17609.0,301.2353,301.3428,300.9323,301.3428,17609.0
2021-09-07 11:20:00,308.31,308.37,307.96,308.11,28018.0,301.2939,301.3526,300.9519,301.0985,28018.0
2021-09-07 11:30:00,308.16,308.51,308.16,308.51,2663.0,301.1473,301.4894,301.1473,301.4894,2663.0
2021-09-07 11:40:00,308.58,308.58,308.42,308.42,6797.0,301.5578,301.5578,301.4014,301.4014,6797.0
2021-09-07 11:50:00,308.47,308.67,308.41,308.57,7584.0,301.4503,301.6457,301.3917,301.548,7584.0
2021-09-07 12:00:00,308.6,308.78,308.6,308.78,4318.0,301.5773,301.7532,301.5773,301.7532,4318.0
2021-09-07 12:10:00,308.73,309.1,308.66,309.07,25661.0,301.7044,302.0659,301.636,302.0366,25661.0
2021-09-07 12:20:00,309.09,309.09,308.9,309.03,4064.0,302.0562,302.0562,301.8705,301.9975,4064.0
2021-09-07 12:30:00,309.06,309.06,308.95,308.96,4867.0,302.0269,302.0269,301.9194,301.9291,4867.0
2021-09-07 12:40:00,308.97,309.23,308.97,309.19,17231.0,301.9389,302.193,301.9389,302.1539,17231.0
2021-09-07 12:50:00,309.18,309.19,309.09,309.12,5498.0,302.1441,302.1539,302.0562,302.0855,5498.0
2021-09-07 13:00:00,309.06,309.15,308.95,309.04,10188.0,302.0269,302.1148,301.9194,302.0073,10188.0
2021-09-07 13:10:00,309.07,309.19,309.05,309.12,2892.0,302.0366,302.1539,302.0171,302.0855,2892.0
2021-09-07 13:20:00,309.19,309.19,309.07,309.11,4870.0,302.1539,302.1539,302.0366,302.0757,4870.0
2021-09-07 13:30:00,309.12,309.28,309.09,309.27,21360.0,302.0855,302.2419,302.0562,302.2321,21360.0
2021-09-07 13:40:00,309.26,309.28,309.18,309.23,4576.0,302.2223,302.2419,302.1441,302.193,4576.0
2021-09-07 13:50:00,309.27,309.27,309.17,309.2,3450.0,302.2321,302.2321,302.1344,302.1637,3450.0
2021-09-07 14:00:00,309.16,309.16,308.98,309.1,6551.0,302.1246,302.1246,301.9487,302.0659,6551.0
2021-09-07 14:10:00,309.17,309.25,309.12,309.15,8988.0,302.1344,302.2125,302.0855,302.1148,8988.0
2021-09-07 14:20:00,309.13,309.14,309.06,309.09,5933.0,302.0953,302.105,302.0269,302.0562,5933.0
2021-09-07 14:30:00,309.06,309.21,308.92,309.08,8766.0,302.0269,302.1734,301.89,302.0464,8766.0
2021-09-07 14:40:00,309.11,309.12,308.97,309.03,14104.0,302.0757,302.0855,301.9389,301.9975,14104.0
2021-09-07 14:50:00,309.0,309.22,308.99,309.19,12281.0,301.9682,302.1832,301.9585,302.1539,12281.0
2021-09-07 15:00:00,309.19,309.27,309.15,309.17,6863.0,302.1539,302.2321,302.1148,302.1344,6863.0
2021-09-07 15:10:00,309.16,309.33,309.09,309.13,7079.0,302.1246,302.2907,302.0562,302.0953,7079.0
2021-09-07 15:20:00,309.14,309.18,309.03,309.03,21044.0,302.105,302.1441,301.9975,301.9975,21044.0
2021-09-07 15:30:00,309.03,309.09,308.94,308.94,7230.0,301.9975,302.0562,301.9096,301.9096,7230.0
2021-09-07 15:40:00,308.94,309.1,308.92,308.95,14343.0,301.9096,302.0659,301.89,301.9194,14343.0
2021-09-07 15:50:00,308.93,309.0,308.85,308.93,13296.0,301.8998,301.9682,301.8216,301.8998,13296.0
2021-09-08 09:30:00,308.74,308.74,307.69,308.18,52269.0,301.7141,301.7141,300.688,301.1669,52269.0
2021-09-08 09:40:00,308.09,308.45,307.87,308.38,7138.0,301.0789,301.4307,300.8639,301.3623,7138.0
2021-09-08 09:50:00,308.12,308.47,308.1,308.38,9230.0,301.1083,301.4503,301.0887,301.3623,9230.0
2021-09-08 10:00:00,308.46,308.59,308.22,308.59,25477.0,301.4405,301.5676,301.206,301.5676,25477.0
2021-09-08 10:10:00,308.59,308.79,308.59,308.64,16523.0,301.5676,301.763,301.5676,301.6164,16523.0
2021-09-08 10:20:00,308.7,308.82,308.17,308.19,16703.0,301.6751,301.7923,301.1571,301.1767,16703.0
2021-09-08 10:30:00,308.2,308.21,307.09,307.23,20136.0,301.1864,301.1962,300.1017,300.2385,20136.0
2021-09-08 10:40:00,307.19,307.19,306.8,307.16,16974.0,300.1994,300.1994,299.8183,300.1701,16974.0
2021-09-08 10:50:00,307.18,307.18,306.39,306.74,27809.0,300.1896,300.1896,299.4176,299.7597,27809.0
2021-09-08 11:00:00,306.92,307.36,306.88,307.18,19294.0,299.9356,300.3655,299.8965,300.1896,19294.0
2021-09-08 11:10:00,307.16,307.43,307.1,307.14,78538.0,300.1701,300.434,300.1115,300.1506,78538.0
2021-09-08 11:20:00,307.11,307.51,307.08,307.44,89388.0,300.1212,300.5121,300.0919,300.4437,89388.0
2021-09-08 11:30:00,307.37,307.49,307.03,307.13,5738.0,300.3753,300.4926,300.0431,300.1408,5738.0
2021-09-08 11:40:00,307.0,307.16,306.67,306.68,6886.0,300.0137,300.1701,299.6912,299.701,6886.0
2021-09-08 11:50:00,306.6,306.62,306.43,306.54,12130.0,299.6228,299.6424,299.4567,299.5642,12130.0
2021-09-08 12:00:00,306.57,307.17,306.31,307.17,18183.0,299.5935,300.1799,299.3394,300.1799,18183.0
2021-09-08 12:10:00,307.1,307.51,307.1,307.51,4618.0,300.1115,300.5121,300.1115,300.5121,4618.0
2021-09-08 12:20:00,307.55,307.82,307.52,307.76,89778.0,300.5512,300.8151,300.5219,300.7564,89778.0
2021-09-08 12:30:00,307.73,307.82,307.51,307.51,10173.0,300.7271,300.8151,300.5121,300.5121,10173.0
2021-09-08 12:40:00,307.55,307.66,307.39,307.42,3323.0,300.5512,300.6587,300.3949,300.4242,3323.0
2021-09-08 12:50:00,307.46,307.55,307.38,307.38,5783.0,300.4633,300.5512,300.3851,300.3851,5783.0
2021-09-08 13:00:00,307.37,307.78,307.36,307.63,5196.0,300.3753,300.776,300.3655,300.6294,5196.0
2021-09-08 13:10:00,307.49,307.64,307.44,307.61,6147.0,300.4926,300.6392,300.4437,300.6099,6147.0
2021-09-08 13:20:00,307.62,307.72,307.5,307.72,3225.0,300.6196,300.7174,300.5024,300.7174,3225.0
2021-09-08 13:30:00,307.8,307.9,307.69,307.75,14153.0,300.7955,300.8933,300.688,300.7467,14153.0
2021-09-08 13:40:00,307.77,308.04,307.77,307.94,8289.0,300.7662,301.0301,300.7662,300.9323,8289.0
2021-09-08 13:50:00,307.93,307.93,307.64,307.64,14275.0,300.9226,300.9226,300.6392,300.6392,14275.0
2021-09-08 14:00:00,308.04,308.26,307.89,308.01,8829.0,301.0301,301.2451,300.8835,301.0008,8829.0
2021-09-08 14:10:00,308.08,308.16,307.84,307.89,12966.0,301.0692,301.1473,300.8346,300.8835,12966.0
2021-09-08 14:20:00,307.91,307.98,307.86,307.97,4850.0,300.903,300.9714,300.8542,300.9617,4850.0
2021-09-08 14:30:00,307.99,308.0,307.83,307.83,8836.0,300.9812,300.991,300.8248,300.8248,8836.0
2021-09-08 14:40:00,307.92,307.98,307.74,307.78,6646.0,300.9128,300.9714,300.7369,300.776,6646.0
2021-09-08 14:50:00,307.74,307.9,307.72,307.9,12718.0,300.7369,300.8933,300.7174,300.8933,12718.0
2021-09-08 15:00:00,307.9,307.98,307.83,307.98,6360.0,300.8933,300.9714,300.8248,300.9714,6360.0
2021-09-08 15:10:00,307.93,308.08,307.93,307.99,11181.0,300.9226,301.0692,300.9226,300.9812,11181.0
2021-09-08 15:20:00,307.98,308.09,307.89,307.94,7884.0,300.9714,301.0789,300.8835,300.9323,7884.0
2021-09-08 15:30:00,307.91,307.91,307.71,307.72,16107.0,300.903,300.903,300.7076,300.7174,16107.0
2021-09-08 15:40:00,307.69,307.88,307.6,307.73,9284.0,300.688,300.8737,300.6001,300.7271,9284.0
2021-09-08 15:50:00,307.76,308.1,307.76,308.07,41101.0,300.7564,301.0887,300.7564,301.0594,41101.0
2021-09-09 09:30:00,308.4,309.17,308.2,309.04,45239.0,301.3819,302.1344,301.1864,302.0073,45239.0
2021-09-09 09:40:00,309.06,309.25,308.81,308.97,12748.0,302.0269,302.2125,301.7825,301.9389,12748.0
2021-09-09 09:50:00,309.06,309.25,309.03,309.2,25672.0,302.0269,302.2125,301.9975,302.1637,25672.0
2021-09-09 10:00:00,309.11,309.59,309.1,309.44,14049.0,302.0757,302.5448,302.0659,302.3982,14049.0
2021-09-09 10:10:00,309.3,309.4,309.09,309.13,11634.0,302.2614,302.3591,302.0562,302.0953,11634.0
2021-09-09 10:20:00,309.14,309.27,309.01,309.23,13568.0,302.105,302.2321,301.978,302.193,13568.0
2021-09-09 10:30:00,309.33,309.42,309.06,309.29,18142.0,302.2907,302.3787,302.0269,302.2516,18142.0
2021-09-09 10:40:00,309.25,309.29,309.13,309.25,7193.0,302.2125,302.2516,302.0953,302.2125,7193.0
2021-09-09 10:50:00,309.12,309.32,308.96,308.96,9531.0,302.0855,302.2809,301.9291,301.9291,9531.0
2021-09-09 11:00:00,309.01,309.05,308.95,309.04,10610.0,301.978,302.0171,301.9194,302.0073,10610.0
2021-09-09 11:10:00,309.04,309.04,308.75,308.75,5732.0,302.0073,302.0073,301.7239,301.7239,5732.0
2021-09-09 11:20:00,308.76,308.76,308.29,308.29,9872.0,301.7337,301.7337,301.2744,301.2744,9872.0
2021-09-09 11:30:00,308.24,308.48,308.2,308.48,6619.0,301.2255,301.4601,301.1864,301.4601,6619.0
2021-09-09 11:40:00,308.49,308.56,308.43,308.49,3817.0,301.4698,301.5382,301.4112,301.4698,3817.0
2021-09-09 11:50:00,308.51,308.56,308.24,308.56,6101.0,301.4894,301.5382,301.2255,301.5382,6101.0
2021-09-09 12:00:00,308.56,308.57,308.29,308.49,9367.0,301.5382,301.548,301.2744,301.4698,9367.0
2021-09-09 12:10:00,308.5,308.56,308.32,308.56,7783.0,301.4796,301.5382,301.3037,301.5382,7783.0
2021-09-09 12:20:00,308.64,308.69,308.49,308.52,3794.0,301.6164,301.6653,301.4698,301.4991,3794.0
2021-09-09 12:30:00,308.55,308.7,308.38,308.69,5202.0,301.5285,301.6751,301.3623,301.6653,5202.0
2021-09-09 12:40:00,308.71,308.72,308.58,308.59,4433.0,301.6848,301.6946,301.5578,301.5676,4433.0
2021-09-09 12:50:00,308.57,308.58,308.3,308.3,4796.0,301.548,301.5578,301.2842,301.2842,4796.0
2021-09-09 13:00:00,308.31,308.52,308.31,308.47,5580.0,301.2939,301.4991,301.2939,301.4503,5580.0
2021-09-09 13:10:00,308.45,308.6,308.37,308.38,2834.0,301.4307,301.5773,301.3526,301.3623,2834.0
2021-09-09 13:20:00,308.16,308.17,307.32,307.55,12466.0,301.1473,301.1571,300.3265,300.5512,12466.0
2021-09-09 13:30:00,307.46,307.54,307.2,307.24,19527.0,300.4633,300.5414,300.2092,300.2483,19527.0
2021-09-09 13:40:00,307.21,307.56,307.15,307.55,4522.0,300.219,300.561,300.1603,300.5512,4522.0
2021-09-09 13:50:00,307.56,307.65,307.42,307.43,15573.0,300.561,300.6489,300.4242,300.434,15573.0
2021-09-09 14:00:00,307.41,307.65,307.18,307.64,11379.0,300.4144,300.6489,300.1896,300.6392,11379.0
2021-09-09 14:10:00,307.68,307.73,307.62,307.66,12419.0,300.6783,300.7271,300.6196,300.6587,12419.0
2021-09-09 14:20:00,307.68,307.79,307.55,307.73,2330.0,300.6783,300.7858,300.5512,300.7271,2330.0
2021-09-09 14:30:00,307.67,307.67,307.33,307.34,3599.0,300.6685,300.6685,300.3362,300.346,3599.0
2021-09-09 14:40:00,307.27,307.64,307.22,307.64,7065.0,300.2776,300.6392,300.2287,300.6392,7065.0
2021-09-09 14:50:00,307.71,307.9,307.61,307.9,5358.0,300.7076,300.8933,300.6099,300.8933,5358.0
2021-09-09 15:00:00,307.93,307.98,307.78,307.78,23569.0,300.9226,300.9714,300.776,300.776,23569.0
2021-09-09 15:10:00,307.77,307.89,307.6,307.63,9173.0,300.7662,300.8835,300.6001,300.6294,9173.0
2021-09-09 15:20:00,307.57,307.76,307.57,307.75,7610.0,300.5708,300.7564,300.5708,300.7467,7610.0
2021-09-09 15:30:00,307.6,307.79,307.5,307.74,13983.0,300.6001,300.7858,300.5024,300.7369,13983.0
2021-09-09 15:40:00,307.7,307.89,307.36,307.37,16460.0,300.6978,300.8835,300.3655,300.3753,16460.0
2021-09-09 15:50:00,307.34,307.37,307.01,307.14,20635.0,300.346,300.3753,300.0235,300.1506,20635.0
2021-09-10 09:30:00,308.63,309.15,308.63,308.75,30631.0,301.6066,302.1148,301.6066,301.7239,30631.0
2021-09-10 09:40:00,308.68,308.75,308.4,308.41,15596.0,301.6555,301.7239,301.3819,301.3917,15596.0
2021-09-10 09:50:00,308.34,308.5,308.23,308.5,14407.0,301.3232,301.4796,301.2157,301.4796,14407.0
2021-09-10 10:00:00,308.5,308.51,307.66,307.69,14770.0,301.4796,301.4894,300.6587,300.688,14770.0
2021-09-10 10:10:00,307.73,308.0,307.7,307.8,5981.0,300.7271,300.991,300.6978,300.7955,5981.0
2021-09-10 10:20:00,307.7,307.95,307.58,307.77,7114.0,300.6978,300.9421,300.5805,300.7662,7114.0
2021-09-10 10:30:00,307.61,307.61,306.97,307.22,18570.0,300.6099,300.6099,299.9844,300.2287,18570.0
2021-09-10 10:40:00,307.22,307.23,306.84,307.09,9218.0,300.2287,300.2385,299.8574,300.1017,9218.0
2021-09-10 10:50:00,307.12,307.42,306.79,307.32,19580.0,300.131,300.4242,299.8085,300.3265,19580.0
2021-09-10 11:00:00,307.32,307.35,306.85,307.14,6676.0,300.3265,300.3558,299.8672,300.1506,6676.0
2021-09-10 11:10:00,307.16,307.35,306.95,306.98,6660.0,300.1701,300.3558,299.9649,299.9942,6660.0
2021-09-10 11:20:00,307.01,307.12,306.45,306.45,16856.0,300.0235,300.131,299.4763,299.4763,16856.0
2021-09-10 11:30:00,306.4,306.91,306.39,306.66,13251.0,299.4274,299.9258,299.4176,299.6815,13251.0
2021-09-10 11:40:00,306.59,306.81,306.43,306.45,9774.0,299.6131,299.8281,299.4567,299.4763,9774.0
2021-09-10 11:50:00,306.44,306.65,306.24,306.51,12759.0,299.4665,299.6717,299.271,299.5349,12759.0
2021-09-10 12:00:00,306.49,307.18,306.48,307.18,7406.0,299.5153,300.1896,299.5056,300.1896,7406.0
2021-09-10 12:10:00,307.22,307.31,307.06,307.16,9600.0,300.2287,300.3167,300.0724,300.1701,9600.0
2021-09-10 12:20:00,307.17,307.3,307.13,307.22,9480.0,300.1799,300.3069,300.1408,300.2287,9480.0
2021-09-10 12:30:00,307.29,307.54,307.24,307.54,6859.0,300.2971,300.5414,300.2483,300.5414,6859.0
2021-09-10 12:40:00,307.53,307.65,307.49,307.61,10481.0,300.5317,300.6489,300.4926,300.6099,10481.0
2021-09-10 12:50:00,307.6,307.6,307.35,307.38,5056.0,300.6001,300.6001,300.3558,300.3851,5056.0
2021-09-10 13:00:00,307.41,307.49,307.25,307.26,6786.0,300.4144,300.4926,300.258,300.2678,6786.0
2021-09-10 13:10:00,307.33,307.64,307.29,307.53,22065.0,300.3362,300.6392,300.2971,300.5317,22065.0
2021-09-10 13:20:00,307.47,307.47,307.2,307.2,5779.0,300.473,300.473,300.2092,300.2092,5779.0
2021-09-10 13:30:00,307.24,307.45,307.18,307.42,7646.0,300.2483,300.4535,300.1896,300.4242,7646.0
2021-09-10 13:40:00,307.42,307.42,307.1,307.11,7217.0,300.4242,300.4242,300.1115,300.1212,7217.0
2021-09-10 13:50:00,307.02,307.07,306.91,306.99,8333.0,300.0333,300.0821,299.9258,300.004,8333.0
2021-09-10 14:00:00,307.1,307.12,306.99,307.03,6977.0,300.1115,300.131,300.004,300.0431,6977.0
2021-09-10 14:10:00,307.03,307.06,306.7,306.71,11422.0,300.0431,300.0724,299.7206,299.7303,11422.0
2021-09-10 14:20:00,306.67,306.81,306.67,306.73,3320.0,299.6912,299.8281,299.6912,299.7499,3320.0
2021-09-10 14:30:00,306.55,306.55,306.3,306.38,9179.0,299.574,299.574,299.3297,299.4078,9179.0
2021-09-10 14:40:00,306.38,306.62,306.37,306.44,7941.0,299.4078,299.6424,299.3981,299.4665,7941.0
2021-09-10 14:50:00,306.5,306.58,306.43,306.43,5186.0,299.5251,299.6033,299.4567,299.4567,5186.0
2021-09-10 15:00:00,306.41,306.41,305.97,306.0,15921.0,299.4372,299.4372,299.0072,299.0365,15921.0
2021-09-10 15:10:00,305.99,306.08,305.61,305.75,16053.0,299.0267,299.1147,298.6554,298.7922,16053.0
2021-09-10 15:20:00,305.75,305.75,305.38,305.38,19865.0,298.7922,298.7922,298.4306,298.4306,19865.0
2021-09-10 15:30:00,305.38,305.51,305.07,305.08,10045.0,298.4306,298.5576,298.1277,298.1374,10045.0
2021-09-10 15:40:00,305.01,305.09,304.73,304.79,18986.0,298.069,298.1472,297.7954,297.854,18986.0
2021-09-10 15:50:00,304.78,304.82,304.39,304.59,26546.0,297.8443,297.8833,297.4631,297.6586,26546.0
2021-09-13 09:30:00,306.39,306.76,304.96,304.96,55025.0,299.4176,299.7792,298.0202,298.0202,55025.0
2021-09-13 09:40:00,304.85,305.06,303.96,304.11,28892.0,297.9127,298.1179,297.0429,297.1895,28892.0
2021-09-13 09:50:00,304.23,304.65,303.96,304.04,23699.0,297.3068,297.7172,297.0429,297.1211,23699.0
2021-09-13 10:00:00,304.01,304.17,303.0,303.19,39794.0,297.0918,297.2481,296.1048,296.2904,39794.0
2021-09-13 10:10:00,303.14,303.14,302.48,302.76,37053.0,296.2416,296.2416,295.5966,295.8702,37053.0
2021-09-13 10:20:00,302.82,303.08,302.64,302.97,12069.0,295.9289,296.1829,295.753,296.0754,12069.0
2021-09-13 10:30:00,303.05,303.38,302.77,303.37,15709.0,296.1536,296.4761,295.88,296.4663,15709.0
2021-09-13 10:40:00,303.35,304.18,303.25,303.95,28634.0,296.4468,297.2579,296.3491,297.0331,28634.0
2021-09-13 10:50:00,303.99,303.99,303.78,303.84,9529.0,297.0722,297.0722,296.867,296.9256,9529.0
2021-09-13 11:00:00,303.89,304.07,303.6,303.72,11308.0,296.9745,297.1504,296.6911,296.8084,11308.0
2021-09-13 11:10:00,303.66,303.66,302.41,302.73,15994.0,296.7497,296.7497,295.5282,295.8409,15994.0
2021-09-13 11:20:00,302.72,303.2,302.59,303.11,8684.0,295.8311,296.3002,295.7041,296.2123,8684.0
2021-09-13 11:30:00,303.24,303.37,302.99,303.2,5484.0,296.3393,296.4663,296.095,296.3002,5484.0
2021-09-13 11:40:00,303.11,303.5,302.9,302.93,13270.0,296.2123,296.5934,296.007,296.0364,13270.0
2021-09-13 11:50:00,302.97,302.97,302.71,302.77,5699.0,296.0754,296.0754,295.8214,295.88,5699.0
2021-09-13 12:00:00,302.81,302.91,302.57,302.7,6582.0,295.9191,296.0168,295.6845,295.8116,6582.0
2021-09-13 12:10:00,302.72,303.43,302.72,303.19,1539013.0,295.8311,296.525,295.8311,296.2904,1539013.0
2021-09-13 12:20:00,303.28,303.6,303.13,303.4,9684.0,296.3784,296.6911,296.2318,296.4957,9684.0
2021-09-13 12:30:00,303.38,303.6,303.37,303.46,5813.0,296.4761,296.6911,296.4663,296.5543,5813.0
2021-09-13 12:40:00,303.38,303.48,303.08,303.41,4308.0,296.4761,296.5738,296.1829,296.5054,4308.0
2021-09-13 12:50:00,303.46,304.01,303.46,303.93,6493.0,296.5543,297.0918,296.5543,297.0136,6493.0
2021-09-13 13:00:00,303.93,304.12,303.75,303.9,8842.0,297.0136,297.1993,296.8377,296.9843,8842.0
2021-09-13 13:10:00,303.86,303.97,303.62,303.63,6331.0,296.9452,297.0527,296.7107,296.7204,6331.0
2021-09-13 13:20:00,303.63,303.76,303.38,303.38,5422.0,296.7204,296.8475,296.4761,296.4761,5422.0
2021-09-13 13:30:00,303.33,303.41,303.17,303.19,18275.0,296.4273,296.5054,296.2709,296.2904,18275.0
2021-09-13 13:40:00,303.19,303.3,303.0,303.16,12753.0,296.2904,296.3979,296.1048,296.2611,12753.0
2021-09-13 13:50:00,303.06,303.24,302.96,303.13,5711.0,296.1634,296.3393,296.0657,296.2318,5711.0
2021-09-13 14:00:00,303.14,303.4,303.08,303.3,73015.0,296.2416,296.4957,296.1829,296.3979,73015.0
2021-09-13 14:10:00,303.19,303.2,302.6,302.87,19443.0,296.2904,296.3002,295.7139,295.9777,19443.0
2021-09-13 14:20:00,302.8,302.83,302.47,302.53,13888.0,295.9093,295.9386,295.5868,295.6455,13888.0
2021-09-13 14:30:00,302.55,302.67,302.4,302.46,10496.0,295.665,295.7823,295.5184,295.5771,10496.0
2021-09-13 14:40:00,302.46,303.04,302.45,302.98,15880.0,295.5771,296.1439,295.5673,296.0852,15880.0
2021-09-13 14:50:00,302.88,302.98,302.73,302.95,8170.0,295.9875,296.0852,295.8409,296.0559,8170.0
2021-09-13 15:00:00,302.86,303.03,302.37,302.87,18976.0,295.968,296.1341,295.4891,295.9777,18976.0
2021-09-13 15:10:00,303.0,303.39,303.0,303.26,14106.0,296.1048,296.4859,296.1048,296.3588,14106.0
2021-09-13 15:20:00,303.27,303.73,303.11,303.73,15024.0,296.3686,296.8182,296.2123,296.8182,15024.0
2021-09-13 15:30:00,303.71,303.79,303.5,303.53,16219.0,296.7986,296.8768,296.5934,296.6227,16219.0
2021-09-13 15:40:00,303.49,303.56,303.17,303.33,12663.0,296.5836,296.652,296.2709,296.4273,12663.0
2021-09-13 15:50:00,303.29,303.96,303.28,303.96,30610.0,296.3882,297.0429,296.3784,297.0429,30610.0
2021-09-14 09:30:00,305.14,305.47,304.92,304.92,33858.0,298.1961,298.5186,297.9811,297.9811,33858.0
2021-09-14 09:40:00,305.09,305.18,304.8,304.83,20552.0,298.1472,298.2352,297.8638,297.8931,20552.0
2021-09-14 09:50:00,304.8,304.86,304.22,304.28,25188.0,297.8638,297.9224,297.297,297.3556,25188.0
2021-09-14 10:00:00,304.26,304.53,303.75,304.39,11397.0,297.3361,297.5999,296.8377,297.4631,11397.0
2021-09-14 10:10:00,304.27,304.32,303.9,304.31,14745.0,297.3459,297.3947,296.9843,297.385,14745.0
2021-09-14 10:20:00,304.45,304.51,304.14,304.36,13308.0,297.5218,297.5804,297.2188,297.4338,13308.0
2021-09-14 10:30:00,304.47,304.53,303.75,303.75,13976.0,297.5413,297.5999,296.8377,296.8377,13976.0
2021-09-14 10:40:00,303.7,304.21,303.7,303.73,15484.0,296.7888,297.2872,296.7888,296.8182,15484.0
2021-09-14 10:50:00,303.78,304.02,303.65,304.02,6192.0,296.867,297.1016,296.74,297.1016,6192.0
2021-09-14 11:00:00,304.22,304.43,304.12,304.43,15498.0,297.297,297.5022,297.1993,297.5022,15498.0
2021-09-14 11:10:00,304.32,304.55,304.25,304.25,13937.0,297.3947,297.6195,297.3263,297.3263,13937.0
2021-09-14 11:20:00,304.39,304.66,304.39,304.59,7800.0,297.4631,297.727,297.4631,297.6586,7800.0
2021-09-14 11:30:00,304.71,305.0,304.52,304.94,9722.0,297.7759,298.0593,297.5902,298.0006,9722.0
2021-09-14 11:40:00,304.95,305.1,304.92,305.05,92563.0,298.0104,298.157,297.9811,298.1081,92563.0
2021-09-14 11:50:00,305.11,305.17,304.87,305.17,6481.0,298.1667,298.2254,297.9322,298.2254,6481.0
2021-09-14 12:00:00,305.29,305.49,305.16,305.16,11375.0,298.3427,298.5381,298.2156,298.2156,11375.0
2021-09-14 12:10:00,305.13,305.13,304.97,304.98,7070.0,298.1863,298.1863,298.0299,298.0397,7070.0
2021-09-14 12:20:00,305.0,305.0,304.86,304.88,4869.0,298.0593,298.0593,297.9224,297.942,4869.0
2021-09-14 12:30:00,304.85,304.85,304.7,304.7,1796.0,297.9127,297.9127,297.7661,297.7661,1796.0
2021-09-14 12:40:00,304.5,304.5,304.25,304.27,3234.0,297.5706,297.5706,297.3263,297.3459,3234.0
2021-09-14 12:50:00,304.15,304.34,304.13,304.31,11008.0,297.2286,297.4143,297.209,297.385,11008.0
2021-09-14 13:00:00,304.24,304.4,303.7,303.75,9217.0,297.3165,297.4729,296.7888,296.8377,9217.0
2021-09-14 13:10:00,303.7,304.03,303.64,304.03,2460.0,296.7888,297.1113,296.7302,297.1113,2460.0
2021-09-14 13:20:00,304.13,304.28,304.05,304.27,6566.0,297.209,297.3556,297.1309,297.3459,6566.0
2021-09-14 13:30:00,304.19,304.2,303.79,304.18,29233.0,297.2677,297.2775,296.8768,297.2579,29233.0
2021-09-14 13:40:00,304.11,304.37,304.09,304.33,4785.0,297.1895,297.4436,297.17,297.4045,4785.0
2021-09-14 13:50:00,304.31,304.49,304.29,304.31,5203.0,297.385,297.5609,297.3654,297.385,5203.0
2021-09-14 14:00:00,304.24,304.48,304.12,304.13,7513.0,297.3165,297.5511,297.1993,297.209,7513.0
2021-09-14 14:10:00,304.11,304.22,303.62,303.67,10358.0,297.1895,297.297,296.7107,296.7595,10358.0
2021-09-14 14:20:00,303.61,303.68,303.33,303.54,9920.0,296.7009,296.7693,296.4273,296.6325,9920.0
2021-09-14 14:30:00,303.37,303.51,303.1,303.27,7482.0,296.4663,296.6032,296.2025,296.3686,7482.0
2021-09-14 14:40:00,303.41,303.48,302.99,302.99,10248.0,296.5054,296.5738,296.095,296.095,10248.0
2021-09-14 14:50:00,302.95,303.6,302.86,303.6,54229.0,296.0559,296.6911,295.968,296.6911,54229.0
2021-09-14 15:00:00,303.54,303.68,303.44,303.49,9682.0,296.6325,296.7693,296.5348,296.5836,9682.0
2021-09-14 15:10:00,303.46,303.61,303.13,303.14,18888.0,296.5543,296.7009,296.2318,296.2416,18888.0
2021-09-14 15:20:00,303.13,303.4,303.05,303.15,18636.0,296.2318,296.4957,296.1536,296.2514,18636.0
2021-09-14 15:30:00,303.06,303.2,303.01,303.2,28638.0,296.1634,296.3002,296.1145,296.3002,28638.0
2021-09-14 15:40:00,303.12,303.48,302.98,302.98,25030.0,296.222,296.5738,296.0852,296.0852,25030.0
2021-09-14 15:50:00,303.02,303.62,302.93,303.6,68461.0,296.1243,296.7107,296.0364,296.6911,68461.0
2021-09-15 09:30:00,304.14,304.34,302.54,302.54,50554.0,297.2188,297.4143,295.6552,295.6552,50554.0
2021-09-15 09:40:00,302.64,303.28,302.24,303.22,23173.0,295.753,296.3784,295.3621,296.3198,23173.0
2021-09-15 09:50:00,303.34,303.34,302.65,302.99,265602.0,296.437,296.437,295.7627,296.095,265602.0
2021-09-15 10:00:00,303.05,303.4,302.76,303.02,17577.0,296.1536,296.4957,295.8702,296.1243,17577.0
2021-09-15 10:10:00,303.03,303.05,302.1,302.42,5931.0,296.1341,296.1536,295.2252,295.538,5931.0
2021-09-15 10:20:00,302.63,302.77,302.57,302.59,10175.0,295.7432,295.88,295.6845,295.7041,10175.0
2021-09-15 10:30:00,302.49,303.42,302.48,303.39,40826.0,295.6064,296.5152,295.5966,296.4859,40826.0
2021-09-15 10:40:00,303.25,303.32,302.92,303.31,12768.0,296.3491,296.4175,296.0266,296.4077,12768.0
2021-09-15 10:50:00,303.31,303.35,302.91,303.32,20374.0,296.4077,296.4468,296.0168,296.4175,20374.0
2021-09-15 11:00:00,303.36,303.45,303.15,303.28,27437.0,296.4566,296.5445,296.2514,296.3784,27437.0
2021-09-15 11:10:00,303.2,303.26,302.95,302.98,7667.0,296.3002,296.3588,296.0559,296.0852,7667.0
2021-09-15 11:20:00,303.07,303.33,303.05,303.06,9224.0,296.1732,296.4273,296.1536,296.1634,9224.0
2021-09-15 11:30:00,303.02,303.06,302.74,302.96,8441.0,296.1243,296.1634,295.8507,296.0657,8441.0
2021-09-15 11:40:00,303.0,303.02,302.71,302.72,8241.0,296.1048,296.1243,295.8214,295.8311,8241.0
2021-09-15 11:50:00,302.77,303.08,302.72,303.07,8666.0,295.88,296.1829,295.8311,296.1732,8666.0
2021-09-15 12:00:00,303.0,303.14,302.89,303.12,6200.0,296.1048,296.2416,295.9973,296.222,6200.0
2021-09-15 12:10:00,303.12,303.17,302.99,303.11,4795.0,296.222,296.2709,296.095,296.2123,4795.0
2021-09-15 12:20:00,303.09,303.63,303.08,303.55,4334.0,296.1927,296.7204,296.1829,296.6422,4334.0
2021-09-15 12:30:00,303.61,303.93,303.6,303.93,8645.0,296.7009,297.0136,296.6911,297.0136,8645.0
2021-09-15 12:40:00,303.98,304.35,303.98,304.28,14185.0,297.0625,297.424,297.0625,297.3556,14185.0
2021-09-15 12:50:00,304.27,304.53,304.2,304.44,6843.0,297.3459,297.5999,297.2775,297.512,6843.0
2021-09-15 13:00:00,304.44,304.62,304.36,304.37,7278.0,297.512,297.6879,297.4338,297.4436,7278.0
2021-09-15 13:10:00,304.42,304.6,304.42,304.59,4551.0,297.4924,297.6684,297.4924,297.6586,4551.0
2021-09-15 13:20:00,304.66,304.75,304.57,304.68,8527.0,297.727,297.8149,297.639,297.7465,8527.0
2021-09-15 13:30:00,304.69,304.86,304.67,304.67,14023.0,297.7563,297.9224,297.7368,297.7368,14023.0
2021-09-15 13:40:00,304.69,305.07,304.62,304.98,10957.0,297.7563,298.1277,297.6879,298.0397,10957.0
2021-09-15 13:50:00,304.98,305.11,304.87,304.88,5800.0,298.0397,298.1667,297.9322,297.942,5800.0
2021-09-15 14:00:00,304.86,305.18,304.8,305.18,6739.0,297.9224,298.2352,297.8638,298.2352,6739.0
2021-09-15 14:10:00,305.16,305.18,304.99,304.99,12562.0,298.2156,298.2352,298.0495,298.0495,12562.0
2021-09-15 14:20:00,304.99,305.18,304.97,305.08,11660.0,298.0495,298.2352,298.0299,298.1374,11660.0
2021-09-15 14:30:00,305.09,305.24,305.05,305.11,7160.0,298.1472,298.2938,298.1081,298.1667,7160.0
2021-09-15 14:40:00,305.23,305.31,305.08,305.29,13335.0,298.284,298.3622,298.1374,298.3427,13335.0
2021-09-15 14:50:00,305.28,305.3,305.14,305.23,11280.0,298.3329,298.3524,298.1961,298.284,11280.0
2021-09-15 15:00:00,305.25,305.52,305.18,305.49,7995.0,298.3036,298.5674,298.2352,298.5381,7995.0
2021-09-15 15:10:00,305.5,305.87,305.49,305.86,10861.0,298.5479,298.9095,298.5381,298.8997,10861.0
2021-09-15 15:20:00,305.89,305.89,305.68,305.77,14727.0,298.929,298.929,298.7238,298.8117,14727.0
2021-09-15 15:30:00,305.78,306.06,305.68,306.05,17837.0,298.8215,299.0951,298.7238,299.0854,17837.0
2021-09-15 15:40:00,305.98,306.03,305.83,305.88,16164.0,299.0169,299.0658,298.8704,298.9192,16164.0
2021-09-15 15:50:00,305.93,305.94,305.47,305.73,19854.0,298.9681,298.9779,298.5186,298.7726,19854.0
2021-09-16 09:30:00,304.85,305.4,304.68,305.11,38551.0,297.9127,298.4501,297.7465,298.1667,38551.0
2021-09-16 09:40:00,304.88,304.97,304.44,304.5,11667.0,297.942,298.0299,297.512,297.5706,11667.0
2021-09-16 09:50:00,304.45,304.6,304.06,304.39,7599.0,297.5218,297.6684,297.1406,297.4631,7599.0
2021-09-16 10:00:00,304.35,304.43,303.73,304.43,9353.0,297.424,297.5022,296.8182,297.5022,9353.0
2021-09-16 10:10:00,304.27,304.32,303.44,303.6,9098.0,297.3459,297.3947,296.5348,296.6911,9098.0
2021-09-16 10:20:00,303.57,304.22,303.52,304.22,7807.0,296.6618,297.297,296.6129,297.297,7807.0
2021-09-16 10:30:00,304.11,304.54,304.0,304.54,10784.0,297.1895,297.6097,297.082,297.6097,10784.0
2021-09-16 10:40:00,304.46,304.46,304.13,304.38,7650.0,297.5315,297.5315,297.209,297.4534,7650.0
2021-09-16 10:50:00,304.0,304.13,303.71,303.93,14420.0,297.082,297.209,296.7986,297.0136,14420.0
2021-09-16 11:00:00,303.98,304.14,303.79,304.14,9486.0,297.0625,297.2188,296.8768,297.2188,9486.0
2021-09-16 11:10:00,304.09,304.18,303.6,303.62,7699.0,297.17,297.2579,296.6911,296.7107,7699.0
2021-09-16 11:20:00,303.59,303.97,303.5,303.87,7819.0,296.6813,297.0527,296.5934,296.955,7819.0
2021-09-16 11:30:00,303.85,304.1,303.73,304.06,3119.0,296.9354,297.1797,296.8182,297.1406,3119.0
2021-09-16 11:40:00,304.19,304.25,303.94,304.1,4719.0,297.2677,297.3263,297.0234,297.1797,4719.0
2021-09-16 11:50:00,304.07,304.07,303.9,304.05,4951.0,297.1504,297.1504,296.9843,297.1309,4951.0
2021-09-16 12:00:00,304.23,304.33,304.15,304.31,3127.0,297.3068,297.4045,297.2286,297.385,3127.0
2021-09-16 12:10:00,304.32,304.61,304.3,304.61,3933.0,297.3947,297.6781,297.3752,297.6781,3933.0
2021-09-16 12:20:00,304.7,304.7,304.46,304.47,3711.0,297.7661,297.7661,297.5315,297.5413,3711.0
2021-09-16 12:30:00,304.56,304.62,304.56,304.62,2769.0,297.6293,297.6879,297.6293,297.6879,2769.0
2021-09-16 12:40:00,304.59,304.89,304.58,304.78,6706.0,297.6586,297.9518,297.6488,297.8443,6706.0
2021-09-16 12:50:00,304.74,304.81,304.58,304.81,5534.0,297.8052,297.8736,297.6488,297.8736,5534.0
2021-09-16 13:00:00,304.67,304.68,304.5,304.61,6555.0,297.7368,297.7465,297.5706,297.6781,6555.0
2021-09-16 13:10:00,304.62,304.75,304.62,304.72,10463.0,297.6879,297.8149,297.6879,297.7856,10463.0
2021-09-16 13:20:00,304.83,304.91,304.79,304.86,5657.0,297.8931,297.9713,297.854,297.9224,5657.0
2021-09-16 13:30:00,304.83,304.83,304.5,304.52,14237.0,297.8931,297.8931,297.5706,297.5902,14237.0
2021-09-16 13:40:00,304.54,304.74,304.48,304.72,6618.0,297.6097,297.8052,297.5511,297.7856,6618.0
2021-09-16 13:50:00,304.73,305.44,304.73,305.4,7072.0,297.7954,298.4892,297.7954,298.4501,7072.0
2021-09-16 14:00:00,305.36,305.44,305.25,305.37,9438.0,298.4111,298.4892,298.3036,298.4208,9438.0
2021-09-16 14:10:00,305.41,305.74,305.41,305.46,8187.0,298.4599,298.7824,298.4599,298.5088,8187.0
2021-09-16 14:20:00,305.43,305.57,305.33,305.48,13850.0,298.4795,298.6163,298.3817,298.5283,13850.0
2021-09-16 14:30:00,305.51,305.69,305.5,305.55,4639.0,298.5576,298.7335,298.5479,298.5967,4639.0
2021-09-16 14:40:00,305.57,305.57,305.45,305.56,6644.0,298.6163,298.6163,298.499,298.6065,6644.0
2021-09-16 14:50:00,305.52,305.93,305.51,305.86,18977.0,298.5674,298.9681,298.5576,298.8997,18977.0
2021-09-16 15:00:00,305.88,306.43,305.85,306.36,11582.0,298.9192,299.4567,298.8899,299.3883,11582.0
2021-09-16 15:10:00,306.36,306.52,306.1,306.19,10253.0,299.3883,299.5447,299.1342,299.2222,10253.0
2021-09-16 15:20:00,306.2,306.25,305.95,305.95,8179.0,299.2319,299.2808,298.9876,298.9876,8179.0
2021-09-16 15:30:00,305.94,306.29,305.94,306.26,15029.0,298.9779,299.3199,298.9779,299.2906,15029.0
2021-09-16 15:40:00,306.27,306.28,306.11,306.14,11992.0,299.3004,299.3101,299.144,299.1733,11992.0
2021-09-16 15:50:00,306.14,306.26,306.0,306.18,20800.0,299.1733,299.2906,299.0365,299.2124,20800.0
2021-09-17 09:30:00,305.78,305.97,304.95,304.96,37706.0,298.8215,299.0072,298.0104,298.0202,37706.0
2021-09-17 09:40:00,304.86,305.49,304.83,304.88,20264.0,297.9224,298.5381,297.8931,297.942,20264.0
2021-09-17 09:50:00,304.79,304.86,304.38,304.62,11365.0,297.854,297.9224,297.4534,297.6879,11365.0
2021-09-17 10:00:00,304.65,304.7,304.1,304.43,13404.0,297.7172,297.7661,297.1797,297.5022,13404.0
2021-09-17 10:10:00,304.27,304.37,303.88,304.09,6789.0,297.3459,297.4436,296.9647,297.17,6789.0
2021-09-17 10:20:00,304.18,304.29,303.92,304.29,4887.0,297.2579,297.3654,297.0038,297.3654,4887.0
2021-09-17 10:30:00,304.16,304.28,303.73,303.74,10778.0,297.2384,297.3556,296.8182,296.8279,10778.0
2021-09-17 10:40:00,303.72,303.84,303.4,303.74,23630.0,296.8084,296.9256,296.4957,296.8279,23630.0
2021-09-17 10:50:00,303.54,303.93,303.48,303.75,14856.0,296.6325,297.0136,296.5738,296.8377,14856.0
2021-09-17 11:00:00,303.61,303.77,303.26,303.46,19602.0,296.7009,296.8572,296.3588,296.5543,19602.0
2021-09-17 11:10:00,303.35,303.83,303.04,303.81,15630.0,296.4468,296.9159,296.1439,296.8963,15630.0
2021-09-17 11:20:00,303.81,303.94,303.37,303.38,17250.0,296.8963,297.0234,296.4663,296.4761,17250.0
2021-09-17 11:30:00,303.36,303.36,302.83,303.09,25025.0,296.4566,296.4566,295.9386,296.1927,25025.0
2021-09-17 11:40:00,302.97,303.34,302.93,303.24,17951.0,296.0754,296.437,296.0364,296.3393,17951.0
2021-09-17 11:50:00,303.19,303.24,302.67,303.14,16421.0,296.2904,296.3393,295.7823,296.2416,16421.0
2021-09-17 12:00:00,303.27,303.59,303.06,303.55,14177.0,296.3686,296.6813,296.1634,296.6422,14177.0
2021-09-17 12:10:00,303.55,303.62,303.35,303.44,4251.0,296.6422,296.7107,296.4468,296.5348,4251.0
2021-09-17 12:20:00,303.31,303.8,303.31,303.65,7172.0,296.4077,296.8866,296.4077,296.74,7172.0
2021-09-17 12:30:00,303.63,304.0,303.62,303.98,10263.0,296.7204,297.082,296.7107,297.0625,10263.0
2021-09-17 12:40:00,304.04,304.04,303.75,303.78,5094.0,297.1211,297.1211,296.8377,296.867,5094.0
2021-09-17 12:50:00,303.92,303.93,303.76,303.77,7680.0,297.0038,297.0136,296.8475,296.8572,7680.0
2021-09-17 13:00:00,303.82,303.82,303.42,303.42,6805.0,296.9061,296.9061,296.5152,296.5152,6805.0
2021-09-17 13:10:00,303.5,303.56,303.21,303.21,5775.0,296.5934,296.652,296.31,296.31,5775.0
2021-09-17 13:20:00,303.24,303.33,303.04,303.28,4785.0,296.3393,296.4273,296.1439,296.3784,4785.0
2021-09-17 13:30:00,303.25,303.35,303.11,303.33,11366.0,296.3491,296.4468,296.2123,296.4273,11366.0
2021-09-17 13:40:00,303.3,303.35,302.69,302.69,4707.0,296.3979,296.4468,295.8018,295.8018,4707.0
2021-09-17 13:50:00,302.6,302.88,302.55,302.88,9925.0,295.7139,295.9875,295.665,295.9875,9925.0
2021-09-17 14:00:00,302.86,303.04,302.81,303.04,10587.0,295.968,296.1439,295.9191,296.1439,10587.0
2021-09-17 14:10:00,303.08,303.1,302.66,302.7,7661.0,296.1829,296.2025,295.7725,295.8116,7661.0
2021-09-17 14:20:00,302.76,303.0,302.69,302.75,9669.0,295.8702,296.1048,295.8018,295.8605,9669.0
2021-09-17 14:30:00,302.64,302.76,302.46,302.7,15078.0,295.753,295.8702,295.5771,295.8116,15078.0
2021-09-17 14:40:00,302.71,303.01,302.7,302.97,29625.0,295.8214,296.1145,295.8116,296.0754,29625.0
2021-09-17 14:50:00,302.94,303.01,302.74,302.85,4529.0,296.0461,296.1145,295.8507,295.9582,4529.0
2021-09-17 15:00:00,302.9,303.15,302.75,302.76,9521.0,296.007,296.2514,295.8605,295.8702,9521.0
2021-09-17 15:10:00,302.73,302.88,302.56,302.88,13369.0,295.8409,295.9875,295.6748,295.9875,13369.0
2021-09-17 15:20:00,302.94,303.18,302.81,302.82,18189.0,296.0461,296.2807,295.9191,295.9289,18189.0
2021-09-17 15:30:00,302.8,303.12,302.8,302.97,9431.0,295.9093,296.222,295.9093,296.0754,9431.0
2021-09-17 15:40:00,302.98,303.38,302.73,302.79,12672.0,296.0852,296.4761,295.8409,295.8995,12672.0
2021-09-17 15:50:00,302.87,303.25,302.67,302.95,30717.0,295.9777,296.3491,295.7823,296.0559,30717.0
2021-09-20 09:30:00,298.22,299.06,297.29,298.94,104219.0,291.4335,292.2544,290.5247,292.1372,104219.0
2021-09-20 09:40:00,299.1,299.67,298.8,298.88,20684.0,292.2935,292.8505,292.0003,292.0785,20684.0
2021-09-20 09:50:00,298.98,299.01,298.3,298.8,17533.0,292.1762,292.2056,291.5117,292.0003,17533.0
2021-09-20 10:00:00,298.77,298.85,298.01,298.06,15370.0,291.971,292.0492,291.2283,291.2772,15370.0
2021-09-20 10:10:00,298.0,298.24,297.5,297.57,39668.0,291.2185,291.4531,290.7299,290.7983,39668.0
2021-09-20 10:20:00,297.56,297.87,297.05,297.7,19401.0,290.7886,291.0915,290.2902,290.9254,19401.0
2021-09-20 10:30:00,297.61,298.0,297.43,297.85,11138.0,290.8374,291.2185,290.6615,291.072,11138.0
2021-09-20 10:40:00,297.85,297.85,297.07,297.34,10336.0,291.072,291.072,290.3097,290.5736,10336.0
2021-09-20 10:50:00,297.31,297.59,296.88,297.05,17707.0,290.5442,290.8179,290.124,290.2902,17707.0
2021-09-20 11:00:00,296.95,297.62,296.64,297.46,18070.0,290.1924,290.8472,289.8895,290.6908,18070.0
2021-09-20 11:10:00,297.35,297.94,297.28,297.82,13470.0,290.5833,291.1599,290.5149,291.0426,13470.0
2021-09-20 11:20:00,297.9,298.01,297.57,298.01,19752.0,291.1208,291.2283,290.7983,291.2283,19752.0
2021-09-20 11:30:00,298.01,298.01,297.17,297.18,18385.0,291.2283,291.2283,290.4074,290.4172,18385.0
2021-09-20 11:40:00,297.24,297.24,296.94,296.99,12769.0,290.4758,290.4758,290.1827,290.2315,12769.0
2021-09-20 11:50:00,296.9,296.9,296.36,296.38,30551.0,290.1436,290.1436,289.6159,289.6354,30551.0
2021-09-20 12:00:00,296.33,296.39,295.77,295.77,21978.0,289.5866,289.6452,289.0393,289.0393,21978.0
2021-09-20 12:10:00,295.73,296.13,295.7,295.91,21830.0,289.0002,289.3911,288.9709,289.1761,21830.0
2021-09-20 12:20:00,295.92,296.04,295.47,295.99,16793.0,289.1859,289.3031,288.7461,289.2543,16793.0
2021-09-20 12:30:00,295.92,296.11,295.79,295.9,18915.0,289.1859,289.3716,289.0588,289.1663,18915.0
2021-09-20 12:40:00,295.97,296.13,295.59,295.93,11812.0,289.2347,289.3911,288.8634,289.1957,11812.0
2021-09-20 12:50:00,295.94,296.1,295.63,295.63,14251.0,289.2054,289.3618,288.9025,288.9025,14251.0
2021-09-20 13:00:00,295.65,295.87,294.94,295.0,33812.0,288.922,289.137,288.2282,288.2868,33812.0
2021-09-20 13:10:00,295.09,295.66,295.01,295.66,24164.0,288.3748,288.9318,288.2966,288.9318,24164.0
2021-09-20 13:20:00,295.64,295.98,295.5,295.98,13377.0,288.9123,289.2445,288.7754,289.2445,13377.0
2021-09-20 13:30:00,295.86,296.21,295.74,296.21,23385.0,289.1272,289.4693,289.01,289.4693,23385.0
2021-09-20 13:40:00,296.12,296.18,295.78,296.02,8925.0,289.3813,289.44,289.0491,289.2836,8925.0
2021-09-20 13:50:00,296.06,296.07,295.78,295.97,19830.0,289.3227,289.3325,289.0491,289.2347,19830.0
2021-09-20 14:00:00,295.87,296.07,295.12,295.12,19394.0,289.137,289.3325,288.4041,288.4041,19394.0
2021-09-20 14:10:00,295.13,295.16,294.85,294.91,12730.0,288.4139,288.4432,288.1402,288.1989,12730.0
2021-09-20 14:20:00,294.89,295.04,294.21,294.3,13359.0,288.1793,288.3259,287.5148,287.6027,13359.0
2021-09-20 14:30:00,294.27,294.39,293.79,293.97,32046.0,287.5734,287.6907,287.1044,287.2803,32046.0
2021-09-20 14:40:00,294.02,294.56,293.99,294.17,21601.0,287.3291,287.8568,287.2998,287.4757,21601.0
2021-09-20 14:50:00,294.18,294.46,293.59,294.13,21305.0,287.4855,287.7591,286.9089,287.4366,21305.0
2021-09-20 15:00:00,294.09,294.5,293.79,293.88,16975.0,287.3975,287.7982,287.1044,287.1923,16975.0
2021-09-20 15:10:00,294.03,294.09,293.37,293.54,22940.0,287.3389,287.3975,286.6939,286.86,22940.0
2021-09-20 15:20:00,293.63,294.75,293.62,294.72,21994.0,286.948,288.0425,286.9382,288.0132,21994.0
2021-09-20 15:30:00,294.91,295.79,294.7,295.34,16322.0,288.1989,289.0588,287.9936,288.6191,16322.0
2021-09-20 15:40:00,295.4,296.11,295.4,295.87,24264.0,288.6777,289.3716,288.6777,289.137,24264.0
2021-09-20 15:50:00,295.89,297.42,295.89,297.25,38077.0,289.1566,290.6517,289.1566,290.4856,38077.0
2021-09-21 09:30:00,298.96,299.14,298.13,298.98,78147.0,292.1567,292.3326,291.3456,292.1762,78147.0
2021-09-21 09:40:00,298.98,300.04,298.69,299.94,12529.0,292.1762,293.2121,291.8928,293.1144,12529.0
2021-09-21 09:50:00,299.99,300.0,298.83,298.95,17007.0,293.1633,293.173,292.0297,292.1469,17007.0
2021-09-21 10:00:00,298.93,299.14,297.86,297.88,20972.0,292.1274,292.3326,291.0817,291.1013,20972.0
2021-09-21 10:10:00,297.9,298.53,297.58,298.53,20594.0,291.1208,291.7365,290.8081,291.7365,20594.0
2021-09-21 10:20:00,298.65,298.7,297.87,298.45,10261.0,291.8538,291.9026,291.0915,291.6583,10261.0
2021-09-21 10:30:00,298.33,298.52,297.79,298.09,10744.0,291.541,291.7267,291.0133,291.3065,10744.0
2021-09-21 10:40:00,298.24,298.47,297.31,297.31,8438.0,291.4531,291.6779,290.5442,290.5442,8438.0
2021-09-21 10:50:00,297.3,297.36,296.92,297.36,10558.0,290.5345,290.5931,290.1631,290.5931,10558.0
2021-09-21 11:00:00,297.26,298.45,297.03,298.44,13237.0,290.4954,291.6583,290.2706,291.6485,13237.0
2021-09-21 11:10:00,298.48,298.87,298.34,298.65,19914.0,291.6876,292.0687,291.5508,291.8538,19914.0
2021-09-21 11:20:00,298.62,298.72,298.26,298.41,8830.0,291.8244,291.9222,291.4726,291.6192,8830.0
2021-09-21 11:30:00,298.47,299.48,298.47,299.31,10933.0,291.6779,292.6649,291.6779,292.4987,10933.0
2021-09-21 11:40:00,299.28,299.57,299.19,299.51,4854.0,292.4694,292.7528,292.3815,292.6942,4854.0
2021-09-21 11:50:00,299.51,299.55,299.27,299.3,4491.0,292.6942,292.7333,292.4596,292.489,4491.0
2021-09-21 12:00:00,299.65,299.86,299.48,299.82,4991.0,292.831,293.0362,292.6649,292.9971,4991.0
2021-09-21 12:10:00,299.81,299.95,299.5,299.51,10453.0,292.9874,293.1242,292.6844,292.6942,10453.0
2021-09-21 12:20:00,299.54,299.64,299.3,299.31,4601.0,292.7235,292.8212,292.489,292.4987,4601.0
2021-09-21 12:30:00,299.3,299.43,299.06,299.35,9858.0,292.489,292.616,292.2544,292.5378,9858.0
2021-09-21 12:40:00,299.36,299.39,299.2,299.29,5597.0,292.5476,292.5769,292.3912,292.4792,5597.0
2021-09-21 12:50:00,299.2,299.21,298.57,298.75,13076.0,292.3912,292.401,291.7756,291.9515,13076.0
2021-09-21 13:00:00,298.73,298.82,298.46,298.75,8980.0,291.9319,292.0199,291.6681,291.9515,8980.0
2021-09-21 13:10:00,298.69,298.79,298.51,298.68,6920.0,291.8928,291.9906,291.7169,291.8831,6920.0
2021-09-21 13:20:00,298.79,298.89,298.0,298.09,12393.0,291.9906,292.0883,291.2185,291.3065,12393.0
2021-09-21 13:30:00,298.01,298.17,297.96,298.17,12773.0,291.2283,291.3847,291.1795,291.3847,12773.0
2021-09-21 13:40:00,298.23,298.41,298.02,298.41,7992.0,291.4433,291.6192,291.2381,291.6192,7992.0
2021-09-21 13:50:00,298.37,298.62,297.82,298.0,5567.0,291.5801,291.8244,291.0426,291.2185,5567.0
2021-09-21 14:00:00,298.21,298.56,298.21,298.55,5137.0,291.4238,291.7658,291.4238,291.756,5137.0
2021-09-21 14:10:00,298.59,298.59,298.27,298.28,21921.0,291.7951,291.7951,291.4824,291.4922,21921.0
2021-09-21 14:20:00,298.29,298.29,297.64,297.72,16135.0,291.5019,291.5019,290.8667,290.9449,16135.0
2021-09-21 14:30:00,297.91,298.27,297.9,298.18,9198.0,291.1306,291.4824,291.1208,291.3945,9198.0
2021-09-21 14:40:00,298.16,298.48,298.15,298.4,10144.0,291.3749,291.6876,291.3651,291.6094,10144.0
2021-09-21 14:50:00,298.49,299.26,298.49,298.85,13769.0,291.6974,292.4499,291.6974,292.0492,13769.0
2021-09-21 15:00:00,298.84,299.28,298.83,298.99,26065.0,292.0394,292.4694,292.0297,292.186,26065.0
2021-09-21 15:10:00,298.87,299.46,298.74,298.74,16268.0,292.0687,292.6453,291.9417,291.9417,16268.0
2021-09-21 15:20:00,298.87,299.27,298.87,299.17,4562.0,292.0687,292.4596,292.0687,292.3619,4562.0
2021-09-21 15:30:00,299.16,299.37,299.01,299.04,12525.0,292.3521,292.5574,292.2056,292.2349,12525.0
2021-09-21 15:40:00,298.93,299.17,298.41,298.42,11728.0,292.1274,292.3619,291.6192,291.629,11728.0
2021-09-21 15:50:00,298.48,298.66,297.69,297.73,33321.0,291.6876,291.8635,290.9156,290.9547,33321.0
2021-09-22 09:30:00,298.62,298.76,297.99,298.09,35927.0,291.8244,291.9613,291.2088,291.3065,35927.0
2021-09-22 09:40:00,298.07,298.29,297.79,298.22,10167.0,291.287,291.5019,291.0133,291.4335,10167.0
2021-09-22 09:50:00,298.05,298.85,298.02,298.81,27130.0,291.2674,292.0492,291.2381,292.0101,27130.0
2021-09-22 10:00:00,299.06,299.57,298.98,299.54,7331.0,292.2544,292.7528,292.1762,292.7235,7331.0
2021-09-22 10:10:00,299.57,299.67,299.11,299.62,16954.0,292.7528,292.8505,292.3033,292.8017,16954.0
2021-09-22 10:20:00,299.64,300.05,299.58,299.93,11264.0,292.8212,293.2219,292.7626,293.1046,11264.0
2021-09-22 10:30:00,299.98,300.24,299.96,300.11,7258.0,293.1535,293.4076,293.1339,293.2805,7258.0
2021-09-22 10:40:00,300.21,300.32,299.93,300.06,8830.0,293.3783,293.4858,293.1046,293.2317,8830.0
2021-09-22 10:50:00,300.22,300.33,299.86,300.25,11662.0,293.388,293.4955,293.0362,293.4173,11662.0
2021-09-22 11:00:00,300.25,300.41,300.23,300.37,8445.0,293.4173,293.5737,293.3978,293.5346,8445.0
2021-09-22 11:10:00,300.32,300.44,300.18,300.41,12011.0,293.4858,293.603,293.3489,293.5737,12011.0
2021-09-22 11:20:00,300.36,300.5,300.25,300.44,7118.0,293.5248,293.6617,293.4173,293.603,7118.0
2021-09-22 11:30:00,300.46,300.87,300.46,300.87,9794.0,293.6226,294.0232,293.6226,294.0232,9794.0
2021-09-22 11:40:00,300.88,301.15,300.84,300.99,9397.0,294.033,294.2969,293.9939,294.1405,9397.0
2021-09-22 11:50:00,301.13,301.49,300.74,301.07,12083.0,294.2773,294.6291,293.8962,294.2187,12083.0
2021-09-22 12:00:00,300.97,300.99,300.76,300.77,6632.0,294.121,294.1405,293.9157,293.9255,6632.0
2021-09-22 12:10:00,300.77,300.85,300.76,300.81,2986.0,293.9255,294.0037,293.9157,293.9646,2986.0
2021-09-22 12:20:00,300.7,300.93,300.7,300.84,2337.0,293.8571,294.0819,293.8571,293.9939,2337.0
2021-09-22 12:30:00,300.96,301.03,300.94,300.98,6356.0,294.1112,294.1796,294.0916,294.1307,6356.0
2021-09-22 12:40:00,301.01,301.01,300.75,300.75,3496.0,294.16,294.16,293.906,293.906,3496.0
2021-09-22 12:50:00,300.69,300.82,300.48,300.55,4404.0,293.8473,293.9744,293.6421,293.7105,4404.0
2021-09-22 13:00:00,300.49,300.55,300.19,300.21,11526.0,293.6519,293.7105,293.3587,293.3783,11526.0
2021-09-22 13:10:00,300.19,300.26,300.04,300.16,4782.0,293.3587,293.4271,293.2121,293.3294,4782.0
2021-09-22 13:20:00,300.14,300.49,300.14,300.49,4174.0,293.3098,293.6519,293.3098,293.6519,4174.0
2021-09-22 13:30:00,300.48,300.57,300.26,300.36,17188.0,293.6421,293.7301,293.4271,293.5248,17188.0
2021-09-22 13:40:00,300.3,300.42,300.2,300.2,7001.0,293.4662,293.5835,293.3685,293.3685,7001.0
2021-09-22 13:50:00,300.17,300.25,300.0,300.19,9537.0,293.3392,293.4173,293.173,293.3587,9537.0
2021-09-22 14:00:00,300.15,301.32,299.49,300.94,31696.0,293.3196,294.463,292.6746,294.0916,31696.0
2021-09-22 14:10:00,300.87,301.86,300.87,301.41,7235.0,294.0232,294.9907,294.0232,294.5509,7235.0
2021-09-22 14:20:00,301.45,301.58,300.95,301.52,7847.0,294.59,294.7171,294.1014,294.6584,7847.0
2021-09-22 14:30:00,301.54,301.65,300.8,300.88,24861.0,294.678,294.7855,293.9548,294.033,24861.0
2021-09-22 14:40:00,300.8,300.98,299.93,299.93,17469.0,293.9548,294.1307,293.1046,293.1046,17469.0
2021-09-22 14:50:00,299.85,300.38,299.51,300.03,12053.0,293.0264,293.5444,292.6942,293.2024,12053.0
2021-09-22 15:00:00,299.94,300.33,299.78,300.31,9934.0,293.1144,293.4955,292.958,293.476,9934.0
2021-09-22 15:10:00,300.24,301.56,300.23,301.56,12890.0,293.4076,294.6975,293.3978,294.6975,12890.0
2021-09-22 15:20:00,301.57,301.92,301.32,301.39,12487.0,294.7073,295.0493,294.463,294.5314,12487.0
2021-09-22 15:30:00,301.35,301.65,300.94,301.65,22535.0,294.4923,294.7855,294.0916,294.7855,22535.0
2021-09-22 15:40:00,301.55,301.59,301.1,301.1,27195.0,294.6878,294.7269,294.248,294.248,27195.0
2021-09-22 15:50:00,300.97,301.27,300.68,300.91,14818.0,294.121,294.4141,293.8376,294.0623,14818.0
2021-09-23 09:30:00,302.38,302.63,301.63,302.63,40451.0,295.4989,295.7432,294.7659,295.7432,40451.0
2021-09-23 09:40:00,302.78,303.42,302.59,303.42,15487.0,295.8898,296.5152,295.7041,296.5152,15487.0
2021-09-23 09:50:00,303.47,303.72,303.27,303.34,9545.0,296.5641,296.8084,296.3686,296.437,9545.0
2021-09-23 10:00:00,303.42,304.05,303.41,303.84,15530.0,296.5152,297.1309,296.5054,296.9256,15530.0
2021-09-23 10:10:00,303.87,304.15,303.77,303.96,10863.0,296.955,297.2286,296.8572,297.0429,10863.0
2021-09-23 10:20:00,304.0,304.28,303.94,304.1,8296.0,297.082,297.3556,297.0234,297.1797,8296.0
2021-09-23 10:30:00,304.03,304.08,303.62,303.72,33954.0,297.1113,297.1602,296.7107,296.8084,33954.0
2021-09-23 10:40:00,303.78,304.16,303.66,304.14,7542.0,296.867,297.2384,296.7497,297.2188,7542.0
2021-09-23 10:50:00,304.2,304.27,304.09,304.17,10738.0,297.2775,297.3459,297.17,297.2481,10738.0
2021-09-23 11:00:00,304.08,304.08,303.48,303.54,11250.0,297.1602,297.1602,296.5738,296.6325,11250.0
2021-09-23 11:10:00,303.49,303.82,303.46,303.47,8231.0,296.5836,296.9061,296.5543,296.5641,8231.0
2021-09-23 11:20:00,303.4,303.59,303.21,303.58,6098.0,296.4957,296.6813,296.31,296.6716,6098.0
2021-09-23 11:30:00,303.53,303.75,303.48,303.71,16610.0,296.6227,296.8377,296.5738,296.7986,16610.0
2021-09-23 11:40:00,303.56,303.56,303.32,303.44,22825.0,296.652,296.652,296.4175,296.5348,22825.0
2021-09-23 11:50:00,303.46,303.9,303.35,303.9,6261.0,296.5543,296.9843,296.4468,296.9843,6261.0
2021-09-23 12:00:00,303.89,303.89,303.43,303.47,4890.0,296.9745,296.9745,296.525,296.5641,4890.0
2021-09-23 12:10:00,303.4,303.73,303.4,303.65,14800.0,296.4957,296.8182,296.4957,296.74,14800.0
2021-09-23 12:20:00,303.67,303.74,303.45,303.64,9061.0,296.7595,296.8279,296.5445,296.7302,9061.0
2021-09-23 12:30:00,303.69,304.0,303.69,303.91,2927.0,296.7791,297.082,296.7791,296.9941,2927.0
2021-09-23 12:40:00,303.96,304.06,303.82,303.92,10378.0,297.0429,297.1406,296.9061,297.0038,10378.0
2021-09-23 12:50:00,303.95,304.09,303.82,303.82,7735.0,297.0331,297.17,296.9061,296.9061,7735.0
2021-09-23 13:00:00,303.85,304.32,303.84,304.31,12248.0,296.9354,297.3947,296.9256,297.385,12248.0
2021-09-23 13:10:00,304.27,304.27,304.07,304.27,9910.0,297.3459,297.3459,297.1504,297.3459,9910.0
2021-09-23 13:20:00,304.27,304.51,304.25,304.51,10023.0,297.3459,297.5804,297.3263,297.5804,10023.0
2021-09-23 13:30:00,304.5,304.67,304.5,304.65,20175.0,297.5706,297.7368,297.5706,297.7172,20175.0
2021-09-23 13:40:00,304.65,304.7,304.49,304.6,10662.0,297.7172,297.7661,297.5609,297.6684,10662.0
2021-09-23 13:50:00,304.61,304.73,304.6,304.71,12967.0,297.6781,297.7954,297.6684,297.7759,12967.0
2021-09-23 14:00:00,304.69,304.72,304.43,304.44,8129.0,297.7563,297.7856,297.5022,297.512,8129.0
2021-09-23 14:10:00,304.4,304.48,304.36,304.4,7774.0,297.4729,297.5511,297.4338,297.4729,7774.0
2021-09-23 14:20:00,304.44,304.48,304.35,304.35,5485.0,297.512,297.5511,297.424,297.424,5485.0
2021-09-23 14:30:00,304.4,304.57,304.24,304.38,37264.0,297.4729,297.639,297.3165,297.4534,37264.0
2021-09-23 14:40:00,304.43,304.43,304.24,304.29,9529.0,297.5022,297.5022,297.3165,297.3654,9529.0
2021-09-23 14:50:00,304.29,304.52,304.29,304.46,6118.0,297.3654,297.5902,297.3654,297.5315,6118.0
2021-09-23 15:00:00,304.56,304.56,304.31,304.33,8234.0,297.6293,297.6293,297.385,297.4045,8234.0
2021-09-23 15:10:00,304.33,304.37,304.17,304.26,19869.0,297.4045,297.4436,297.2481,297.3361,19869.0
2021-09-23 15:20:00,304.26,304.45,304.26,304.27,8788.0,297.3361,297.5218,297.3361,297.3459,8788.0
2021-09-23 15:30:00,304.29,304.47,304.2,304.34,7432.0,297.3654,297.5413,297.2775,297.4143,7432.0
2021-09-23 15:40:00,304.22,304.4,304.2,304.31,11945.0,297.297,297.4729,297.2775,297.385,11945.0
2021-09-23 15:50:00,304.25,304.28,303.85,303.89,15220.0,297.3263,297.3556,296.9354,296.9745,15220.0
2021-09-24 09:30:00,301.99,302.75,301.59,302.54,42966.0,295.4251,296.1686,295.0338,295.9632,42966.0
2021-09-24 09:40:00,302.39,302.75,301.92,301.92,6648.0,295.8164,296.1686,295.3567,295.3567,6648.0
2021-09-24 09:50:00,302.0,302.79,301.99,302.73,8108.0,295.4349,296.2077,295.4251,296.1491,8108.0
2021-09-24 10:00:00,302.9,302.99,302.57,302.64,9668.0,296.3154,296.4034,295.9925,296.061,9668.0
2021-09-24 10:10:00,302.63,302.65,302.17,302.42,7829.0,296.0512,296.0708,295.6012,295.8458,7829.0
2021-09-24 10:20:00,302.43,302.87,302.37,302.77,6360.0,295.8556,296.286,295.7969,296.1882,6360.0
2021-09-24 10:30:00,302.64,302.67,302.32,302.59,4913.0,296.061,296.0904,295.748,296.0121,4913.0
2021-09-24 10:40:00,302.59,302.75,302.24,302.48,7539.0,296.0121,296.1686,295.6697,295.9045,7539.0
2021-09-24 10:50:00,302.44,302.44,302.03,302.17,8745.0,295.8654,295.8654,295.4643,295.6012,8745.0
2021-09-24 11:00:00,302.24,302.68,302.24,302.66,4255.0,295.6697,296.1001,295.6697,296.0806,4255.0
2021-09-24 11:10:00,302.7,302.7,302.41,302.56,2742.0,296.1197,296.1197,295.836,295.9827,2742.0
2021-09-24 11:20:00,302.53,302.58,301.96,302.12,4761.0,295.9534,296.0023,295.3958,295.5523,4761.0
2021-09-24 11:30:00,302.07,302.39,302.04,302.39,9063.0,295.5034,295.8164,295.4741,295.8164,9063.0
2021-09-24 11:40:00,302.43,302.57,302.33,302.56,8302.0,295.8556,295.9925,295.7577,295.9827,8302.0
2021-09-24 11:50:00,302.62,302.99,302.57,302.96,7747.0,296.0414,296.4034,295.9925,296.3741,7747.0
2021-09-24 12:00:00,302.94,302.97,302.8,302.87,4460.0,296.3545,296.3838,296.2175,296.286,4460.0
2021-09-24 12:10:00,302.94,303.24,302.93,303.24,3352.0,296.3545,296.648,296.3447,296.648,3352.0
2021-09-24 12:20:00,303.29,303.36,303.2,303.28,2775.0,296.6969,296.7654,296.6088,296.6871,2775.0
2021-09-24 12:30:00,303.39,303.39,303.19,303.29,8704.0,296.7947,296.7947,296.5991,296.6969,8704.0
2021-09-24 12:40:00,303.43,303.53,303.38,303.52,3767.0,296.8338,296.9317,296.7849,296.9219,3767.0
2021-09-24 12:50:00,303.47,303.47,303.36,303.37,4474.0,296.873,296.873,296.7654,296.7751,4474.0
2021-09-24 13:00:00,303.38,303.47,303.3,303.36,2759.0,296.7849,296.873,296.7067,296.7654,2759.0
2021-09-24 13:10:00,303.31,303.56,303.3,303.36,6235.0,296.7164,296.961,296.7067,296.7654,6235.0
2021-09-24 13:20:00,303.39,303.52,303.39,303.51,1213.0,296.7947,296.9219,296.7947,296.9121,1213.0
2021-09-24 13:30:00,303.55,303.55,303.09,303.21,10609.0,296.9512,296.9512,296.5012,296.6186,10609.0
2021-09-24 13:40:00,303.23,303.31,303.17,303.17,20914.0,296.6382,296.7164,296.5795,296.5795,20914.0
2021-09-24 13:50:00,303.19,303.21,302.94,302.94,11166.0,296.5991,296.6186,296.3545,296.3545,11166.0
2021-09-24 14:00:00,302.94,303.2,302.94,302.99,7451.0,296.3545,296.6088,296.3545,296.4034,7451.0
2021-09-24 14:10:00,303.02,303.11,302.91,303.05,4915.0,296.4327,296.5208,296.3251,296.4621,4915.0
2021-09-24 14:20:00,303.03,303.12,303.03,303.09,3554.0,296.4425,296.5306,296.4425,296.5012,3554.0
2021-09-24 14:30:00,303.1,303.27,303.1,303.24,17737.0,296.511,296.6773,296.511,296.648,17737.0
2021-09-24 14:40:00,303.23,303.28,303.15,303.23,16828.0,296.6382,296.6871,296.5599,296.6382,16828.0
2021-09-24 14:50:00,303.23,303.75,303.23,303.73,28771.0,296.6382,297.1469,296.6382,297.1273,28771.0
2021-09-24 15:00:00,303.68,303.71,303.32,303.36,20869.0,297.0784,297.1077,296.7262,296.7654,20869.0
2021-09-24 15:10:00,303.36,303.67,303.29,303.56,28451.0,296.7654,297.0686,296.6969,296.961,28451.0
2021-09-24 15:20:00,303.56,304.0,303.55,303.88,26227.0,296.961,297.3914,296.9512,297.2741,26227.0
2021-09-24 15:30:00,303.89,304.12,303.89,304.1,33092.0,297.2838,297.5088,297.2838,297.4893,33092.0
2021-09-24 15:40:00,304.11,304.39,304.1,304.32,19965.0,297.4991,297.773,297.4893,297.7045,19965.0
2021-09-24 15:50:00,304.29,304.36,303.96,304.0,41418.0,297.6751,297.7436,297.3523,297.3914,41418.0
2021-09-27 09:30:00,301.96,302.27,300.22,300.22,41886.0,295.3958,295.6991,293.6936,293.6936,41886.0
2021-09-27 09:40:00,300.27,300.83,299.99,300.58,10832.0,293.7425,294.2904,293.4686,294.0458,10832.0
2021-09-27 09:50:00,300.44,300.7,299.93,300.61,14518.0,293.9088,294.1632,293.4099,294.0751,14518.0
2021-09-27 10:00:00,300.46,301.06,300.15,300.87,17796.0,293.9284,294.5154,293.6251,294.3295,17796.0
2021-09-27 10:10:00,300.87,301.18,300.65,301.18,15667.0,294.3295,294.6327,294.1143,294.6327,15667.0
2021-09-27 10:20:00,301.17,301.56,301.11,301.56,22460.0,294.623,295.0045,294.5643,295.0045,22460.0
2021-09-27 10:30:00,301.52,301.69,301.43,301.6,23160.0,294.9654,295.1317,294.8773,295.0436,23160.0
2021-09-27 10:40:00,301.66,301.76,301.54,301.69,13830.0,295.1023,295.2001,294.9849,295.1317,13830.0
2021-09-27 10:50:00,301.61,301.62,301.16,301.16,9463.0,295.0534,295.0632,294.6132,294.6132,9463.0
2021-09-27 11:00:00,301.18,301.86,301.18,301.31,11712.0,294.6327,295.298,294.6327,294.7599,11712.0
2021-09-27 11:10:00,301.13,301.51,301.13,301.21,7144.0,294.5838,294.9556,294.5838,294.6621,7144.0
2021-09-27 11:20:00,301.25,301.25,300.8,300.84,5310.0,294.7012,294.7012,294.261,294.3001,5310.0
2021-09-27 11:30:00,300.88,301.01,300.61,300.76,15697.0,294.3393,294.4664,294.0751,294.2219,15697.0
2021-09-27 11:40:00,300.71,300.71,300.18,300.34,9041.0,294.173,294.173,293.6545,293.811,9041.0
2021-09-27 11:50:00,300.37,300.51,300.28,300.44,5342.0,293.8404,293.9773,293.7523,293.9088,5342.0
2021-09-27 12:00:00,300.34,300.64,300.24,300.53,3657.0,293.811,294.1045,293.7132,293.9969,3657.0
2021-09-27 12:10:00,300.62,300.83,300.54,300.81,2525.0,294.0849,294.2904,294.0067,294.2708,2525.0
2021-09-27 12:20:00,300.8,300.88,300.64,300.72,13992.0,294.261,294.3393,294.1045,294.1827,13992.0
2021-09-27 12:30:00,300.63,300.64,300.39,300.39,4788.0,294.0947,294.1045,293.8599,293.8599,4788.0
2021-09-27 12:40:00,300.4,300.57,300.13,300.13,9932.0,293.8697,294.036,293.6056,293.6056,9932.0
2021-09-27 12:50:00,300.03,300.14,299.89,300.0,11009.0,293.5077,293.6154,293.3708,293.4784,11009.0
2021-09-27 13:00:00,300.08,300.65,300.04,300.62,7664.0,293.5567,294.1143,293.5175,294.0849,7664.0
2021-09-27 13:10:00,300.65,301.06,300.58,301.06,5094.0,294.1143,294.5154,294.0458,294.5154,5094.0
2021-09-27 13:20:00,301.04,301.15,301.01,301.06,7741.0,294.4958,294.6034,294.4664,294.5154,7741.0
2021-09-27 13:30:00,301.08,301.08,300.8,300.93,10494.0,294.5349,294.5349,294.261,294.3882,10494.0
2021-09-27 13:40:00,300.91,301.04,300.8,301.02,8579.0,294.3686,294.4958,294.261,294.4762,8579.0
2021-09-27 13:50:00,300.93,301.23,300.91,301.23,5126.0,294.3882,294.6817,294.3686,294.6817,5126.0
2021-09-27 14:00:00,301.29,301.51,301.29,301.48,7511.0,294.7404,294.9556,294.7404,294.9262,7511.0
2021-09-27 14:10:00,301.41,301.72,301.33,301.69,7353.0,294.8577,295.161,294.7795,295.1317,7353.0
2021-09-27 14:20:00,301.71,301.72,301.44,301.59,6857.0,295.1512,295.161,294.8871,295.0338,6857.0
2021-09-27 14:30:00,301.63,301.63,301.27,301.28,9208.0,295.073,295.073,294.7208,294.7306,9208.0
2021-09-27 14:40:00,301.34,301.6,301.34,301.44,3060.0,294.7893,295.0436,294.7893,294.8871,3060.0
2021-09-27 14:50:00,301.44,301.53,301.32,301.34,31886.0,294.8871,294.9751,294.7697,294.7893,31886.0
2021-09-27 15:00:00,301.4,301.48,301.22,301.48,9456.0,294.848,294.9262,294.6719,294.9262,9456.0
2021-09-27 15:10:00,301.6,301.85,301.6,301.76,10141.0,295.0436,295.2882,295.0436,295.2001,10141.0
2021-09-27 15:20:00,301.7,301.81,301.55,301.6,11118.0,295.1414,295.2491,294.9947,295.0436,11118.0
2021-09-27 15:30:00,301.56,301.77,301.54,301.68,3942.0,295.0045,295.2099,294.9849,295.1219,3942.0
2021-09-27 15:40:00,301.75,301.81,301.44,301.44,12642.0,295.1904,295.2491,294.8871,294.8871,12642.0
2021-09-27 15:50:00,301.33,301.37,301.0,301.22,17172.0,294.7795,294.8186,294.4567,294.6719,17172.0
2021-09-28 09:30:00,297.32,297.98,296.46,296.55,36674.0,290.8567,291.5023,290.0154,290.1034,36674.0
2021-09-28 09:40:00,296.26,296.45,295.62,295.73,43690.0,289.8197,290.0056,289.1936,289.3012,43690.0
2021-09-28 09:50:00,295.61,296.16,295.4,296.09,27508.0,289.1838,289.7219,288.9784,289.6534,27508.0
2021-09-28 10:00:00,296.01,296.01,294.41,294.51,32127.0,289.5751,289.5751,288.0099,288.1077,32127.0
2021-09-28 10:10:00,294.52,294.7,293.68,293.68,16093.0,288.1175,288.2936,287.2958,287.2958,16093.0
2021-09-28 10:20:00,293.6,294.17,293.31,294.16,21889.0,287.2175,287.7751,286.9338,287.7654,21889.0
2021-09-28 10:30:00,294.17,294.52,293.47,294.3,37512.0,287.7751,288.1175,287.0904,287.9023,37512.0
2021-09-28 10:40:00,294.21,294.32,293.81,293.83,21279.0,287.8143,287.9219,287.423,287.4425,21279.0
2021-09-28 10:50:00,293.71,294.06,293.48,293.71,15363.0,287.3251,287.6675,287.1001,287.3251,15363.0
2021-09-28 11:00:00,293.83,293.9,292.79,292.81,24885.0,287.4425,287.511,286.4251,286.4447,24885.0
2021-09-28 11:10:00,292.92,293.03,292.46,292.93,22751.0,286.5523,286.6599,286.1023,286.5621,22751.0
2021-09-28 11:20:00,292.86,293.17,292.7,292.86,15181.0,286.4936,286.7969,286.3371,286.4936,15181.0
2021-09-28 11:30:00,292.81,293.3,292.45,293.3,16641.0,286.4447,286.924,286.0925,286.924,16641.0
2021-09-28 11:40:00,293.19,293.22,292.44,292.77,12774.0,286.8164,286.8458,286.0827,286.4056,12774.0
2021-09-28 11:50:00,292.61,293.19,292.31,293.13,17777.0,286.249,286.8164,285.9556,286.7577,17777.0
2021-09-28 12:00:00,293.06,293.18,292.49,293.14,8900.0,286.6893,286.8067,286.1317,286.7675,8900.0
2021-09-28 12:10:00,293.08,293.79,293.08,293.66,12392.0,286.7088,287.4034,286.7088,287.2762,12392.0
2021-09-28 12:20:00,293.64,293.74,293.45,293.5,10433.0,287.2567,287.3545,287.0708,287.1197,10433.0
2021-09-28 12:30:00,293.45,293.45,292.88,292.93,8534.0,287.0708,287.0708,286.5132,286.5621,8534.0
2021-09-28 12:40:00,292.91,292.91,292.16,292.24,21417.0,286.5425,286.5425,285.8088,285.8871,21417.0
2021-09-28 12:50:00,292.1,292.53,292.08,292.31,7507.0,285.7501,286.1708,285.7306,285.9556,7507.0
2021-09-28 13:00:00,292.26,292.51,291.97,292.31,17857.0,285.9067,286.1512,285.623,285.9556,17857.0
2021-09-28 13:10:00,292.47,292.53,292.07,292.53,9348.0,286.1121,286.1708,285.7208,286.1708,9348.0
2021-09-28 13:20:00,292.47,293.35,292.45,293.24,21633.0,286.1121,286.973,286.0925,286.8654,21633.0
2021-09-28 13:30:00,292.98,293.05,292.86,293.05,24147.0,286.611,286.6795,286.4936,286.6795,24147.0
2021-09-28 13:40:00,293.17,293.47,292.79,292.97,9613.0,286.7969,287.0904,286.4251,286.6012,9613.0
2021-09-28 13:50:00,292.78,292.97,292.5,292.53,13974.0,286.4154,286.6012,286.1414,286.1708,13974.0
2021-09-28 14:00:00,292.56,292.75,292.41,292.49,14232.0,286.2001,286.386,286.0534,286.1317,14232.0
2021-09-28 14:10:00,292.33,292.89,292.0,292.89,28264.0,285.9751,286.523,285.6523,286.523,28264.0
2021-09-28 14:20:00,292.99,293.64,292.98,293.64,10496.0,286.6208,287.2567,286.611,287.2567,10496.0
2021-09-28 14:30:00,293.56,293.56,292.96,293.26,19480.0,287.1784,287.1784,286.5914,286.8849,19480.0
2021-09-28 14:40:00,293.31,294.32,293.28,294.14,44965.0,286.9338,287.9219,286.9045,287.7458,44965.0
2021-09-28 14:50:00,294.15,294.32,293.85,294.08,21105.0,287.7556,287.9219,287.4621,287.6871,21105.0
2021-09-28 15:00:00,294.08,294.57,293.83,294.36,32823.0,287.6871,288.1664,287.4425,287.961,32823.0
2021-09-28 15:10:00,294.33,294.48,294.11,294.13,24585.0,287.9317,288.0784,287.7164,287.736,24585.0
2021-09-28 15:20:00,294.14,294.45,293.34,293.35,32281.0,287.7458,288.049,286.9632,286.973,32281.0
2021-09-28 15:30:00,293.29,293.67,293.19,293.19,23143.0,286.9143,287.286,286.8164,286.8164,23143.0
2021-09-28 15:40:00,293.21,293.66,292.47,292.47,30715.0,286.836,287.2762,286.1121,286.1121,30715.0
2021-09-28 15:50:00,292.34,292.74,292.16,292.37,52060.0,285.9849,286.3762,285.8088,286.0143,52060.0
2021-09-29 09:30:00,293.99,294.47,293.26,293.39,66269.0,287.599,288.0686,286.8849,287.0121,66269.0
2021-09-29 09:40:00,293.53,294.27,293.0,294.27,28800.0,287.149,287.873,286.6306,287.873,28800.0
2021-09-29 09:50:00,294.35,295.06,294.05,294.62,18657.0,287.9512,288.6458,287.6577,288.2154,18657.0
2021-09-29 10:00:00,294.78,295.18,294.45,294.8,21854.0,288.3719,288.7632,288.049,288.3914,21854.0
2021-09-29 10:10:00,294.85,294.85,294.38,294.58,18394.0,288.4404,288.4404,287.9806,288.1762,18394.0
2021-09-29 10:20:00,294.85,295.2,294.84,294.84,10361.0,288.4404,288.7827,288.4306,288.4306,10361.0
2021-09-29 10:30:00,294.49,294.49,293.77,294.01,16076.0,288.0882,288.0882,287.3838,287.6186,16076.0
2021-09-29 10:40:00,294.14,294.99,294.04,294.84,11720.0,287.7458,288.5773,287.648,288.4306,11720.0
2021-09-29 10:50:00,294.83,294.97,294.43,294.53,10113.0,288.4208,288.5577,288.0295,288.1273,10113.0
2021-09-29 11:00:00,294.75,294.75,294.25,294.43,6958.0,288.3425,288.3425,287.8534,288.0295,6958.0
2021-09-29 11:10:00,294.32,294.44,293.84,293.92,6840.0,287.9219,288.0393,287.4523,287.5306,6840.0
2021-09-29 11:20:00,293.93,293.93,293.43,293.44,8361.0,287.5404,287.5404,287.0512,287.061,8361.0
2021-09-29 11:30:00,293.47,293.54,292.67,292.7,10959.0,287.0904,287.1588,286.3077,286.3371,10959.0
2021-09-29 11:40:00,292.72,293.26,292.65,293.26,14683.0,286.3567,286.8849,286.2882,286.8849,14683.0
2021-09-29 11:50:00,293.37,293.43,292.95,293.21,90176.0,286.9925,287.0512,286.5817,286.836,90176.0
2021-09-29 12:00:00,293.16,293.44,293.01,293.01,16201.0,286.7871,287.061,286.6404,286.6404,16201.0
2021-09-29 12:10:00,292.95,292.95,292.39,292.73,5886.0,286.5817,286.5817,286.0338,286.3664,5886.0
2021-09-29 12:20:00,292.69,292.69,291.9,292.15,20883.0,286.3273,286.3273,285.5545,285.799,20883.0
2021-09-29 12:30:00,292.1,292.44,292.06,292.3,6553.0,285.7501,286.0827,285.711,285.9458,6553.0
2021-09-29 12:40:00,292.23,292.4,292.0,292.4,11413.0,285.8773,286.0436,285.6523,286.0436,11413.0
2021-09-29 12:50:00,292.33,292.88,292.33,292.62,12881.0,285.9751,286.5132,285.9751,286.2588,12881.0
2021-09-29 13:00:00,292.55,292.67,292.23,292.58,7184.0,286.1904,286.3077,285.8773,286.2197,7184.0
2021-09-29 13:10:00,292.83,292.88,292.51,292.8,7395.0,286.4643,286.5132,286.1512,286.4349,7395.0
2021-09-29 13:20:00,292.83,292.96,292.26,292.36,8293.0,286.4643,286.5914,285.9067,286.0045,8293.0
2021-09-29 13:30:00,292.28,292.28,291.86,291.87,15144.0,285.9262,285.9262,285.5154,285.5251,15144.0
2021-09-29 13:40:00,291.9,292.34,291.75,292.06,18779.0,285.5545,285.9849,285.4077,285.711,18779.0
2021-09-29 13:50:00,292.04,292.57,292.04,292.57,7698.0,285.6914,286.2099,285.6914,286.2099,7698.0
2021-09-29 14:00:00,292.54,293.32,292.52,293.26,41582.0,286.1806,286.9436,286.161,286.8849,41582.0
2021-09-29 14:10:00,293.31,293.95,293.3,293.77,23949.0,286.9338,287.5599,286.924,287.3838,23949.0
2021-09-29 14:20:00,293.7,293.7,293.53,293.55,13110.0,287.3154,287.3154,287.149,287.1686,13110.0
2021-09-29 14:30:00,293.59,293.81,293.49,293.49,6513.0,287.2077,287.423,287.1099,287.1099,6513.0
2021-09-29 14:40:00,293.5,294.06,293.47,293.66,7830.0,287.1197,287.6675,287.0904,287.2762,7830.0
2021-09-29 14:50:00,293.79,293.99,293.76,293.91,13099.0,287.4034,287.599,287.374,287.5208,13099.0
2021-09-29 15:00:00,294.0,294.14,293.57,293.9,8621.0,287.6088,287.7458,287.1882,287.511,8621.0
2021-09-29 15:10:00,293.75,293.83,293.6,293.6,10065.0,287.3643,287.4425,287.2175,287.2175,10065.0
2021-09-29 15:20:00,293.49,293.53,293.29,293.37,8301.0,287.1099,287.149,286.9143,286.9925,8301.0
2021-09-29 15:30:00,293.3,293.37,292.99,293.01,10674.0,286.924,286.9925,286.6208,286.6404,10674.0
2021-09-29 15:40:00,293.07,293.07,292.48,292.62,13853.0,286.699,286.699,286.1219,286.2588,13853.0
2021-09-29 15:50:00,292.58,292.58,291.57,291.83,38837.0,286.2197,286.2197,285.2317,285.486,38837.0
2021-09-30 09:30:00,293.3,294.33,293.15,293.47,34108.0,286.924,287.9317,286.7773,287.0904,34108.0
2021-09-30 09:40:00,293.29,293.98,293.28,293.86,15020.0,286.9143,287.5893,286.9045,287.4719,15020.0
2021-09-30 09:50:00,294.16,294.32,293.58,293.58,9467.0,287.7654,287.9219,287.198,287.198,9467.0
2021-09-30 10:00:00,293.72,293.78,292.86,293.4,11029.0,287.3349,287.3936,286.4936,287.0219,11029.0
2021-09-30 10:10:00,293.44,293.96,293.04,293.9,22361.0,287.061,287.5697,286.6697,287.511,22361.0
2021-09-30 10:20:00,294.05,294.06,293.2,293.53,19072.0,287.6577,287.6675,286.8262,287.149,19072.0
2021-09-30 10:30:00,293.57,293.59,292.84,293.25,9682.0,287.1882,287.2077,286.474,286.8751,9682.0
2021-09-30 10:40:00,292.98,293.33,292.67,293.14,14620.0,286.611,286.9534,286.3077,286.7675,14620.0
2021-09-30 10:50:00,293.07,293.17,292.34,292.52,30244.0,286.699,286.7969,285.9849,286.161,30244.0
2021-09-30 11:00:00,292.44,292.97,292.29,292.86,10396.0,286.0827,286.6012,285.936,286.4936,10396.0
2021-09-30 11:10:00,292.95,293.4,292.69,293.28,19196.0,286.5817,287.0219,286.3273,286.9045,19196.0
2021-09-30 11:20:00,293.21,293.26,292.99,293.16,5846.0,286.836,286.8849,286.6208,286.7871,5846.0
2021-09-30 11:30:00,293.24,293.24,292.01,292.17,7478.0,286.8654,286.8654,285.6621,285.8186,7478.0
2021-09-30 11:40:00,292.06,292.06,291.23,291.4,17426.0,285.711,285.711,284.899,285.0654,17426.0
2021-09-30 11:50:00,291.46,291.69,291.01,291.67,10530.0,285.124,285.349,284.6838,285.3295,10530.0
2021-09-30 12:00:00,291.63,291.68,290.58,290.58,17309.0,285.2904,285.3393,284.2632,284.2632,17309.0
2021-09-30 12:10:00,290.62,290.81,290.26,290.59,13212.0,284.3023,284.4882,283.9501,284.273,13212.0
2021-09-30 12:20:00,290.66,291.02,290.41,290.66,15444.0,284.3414,284.6936,284.0969,284.3414,15444.0
2021-09-30 12:30:00,290.41,290.99,290.21,290.86,19877.0,284.0969,284.6643,283.9012,284.5371,19877.0
2021-09-30 12:40:00,290.74,291.11,290.57,291.1,5678.0,284.4197,284.7817,284.2534,284.7719,5678.0
2021-09-30 12:50:00,291.15,291.21,290.8,290.83,9466.0,284.8208,284.8795,284.4784,284.5077,9466.0
2021-09-30 13:00:00,290.94,291.66,290.77,291.66,6286.0,284.6154,285.3197,284.449,285.3197,6286.0
2021-09-30 13:10:00,291.71,291.87,291.41,291.64,9472.0,285.3686,285.5251,285.0751,285.3001,9472.0
2021-09-30 13:20:00,291.68,291.69,291.16,291.21,9462.0,285.3393,285.349,284.8306,284.8795,9462.0
2021-09-30 13:30:00,291.1,291.6,290.94,291.47,23014.0,284.7719,285.261,284.6154,285.1338,23014.0
2021-09-30 13:40:00,291.53,291.6,291.1,291.25,10505.0,285.1925,285.261,284.7719,284.9186,10505.0
2021-09-30 13:50:00,291.3,291.74,291.29,291.73,6856.0,284.9675,285.398,284.9577,285.3882,6856.0
2021-09-30 14:00:00,291.77,292.83,291.77,292.82,13622.0,285.4273,286.4643,285.4273,286.4545,13622.0
2021-09-30 14:10:00,292.72,292.81,292.23,292.23,9961.0,286.3567,286.4447,285.8773,285.8773,9961.0
2021-09-30 14:20:00,292.27,292.51,292.15,292.51,8348.0,285.9164,286.1512,285.799,286.1512,8348.0
2021-09-30 14:30:00,292.52,292.85,292.37,292.45,13804.0,286.161,286.4838,286.0143,286.0925,13804.0
2021-09-30 14:40:00,292.41,292.99,292.39,292.86,20778.0,286.0534,286.6208,286.0338,286.4936,20778.0
2021-09-30 14:50:00,292.97,293.22,292.28,292.28,17931.0,286.6012,286.8458,285.9262,285.9262,17931.0
2021-09-30 15:00:00,292.21,292.41,291.88,292.38,20797.0,285.8577,286.0534,285.5349,286.024,20797.0
2021-09-30 15:10:00,292.48,293.0,292.48,292.74,20406.0,286.1219,286.6306,286.1219,286.3762,20406.0
2021-09-30 15:20:00,292.68,292.68,292.13,292.13,17932.0,286.3175,286.3175,285.7795,285.7795,17932.0
2021-09-30 15:30:00,292.16,292.69,292.02,292.04,14971.0,285.8088,286.3273,285.6719,285.6914,14971.0
2021-09-30 15:40:00,292.09,292.09,291.14,291.14,15021.0,285.7404,285.7404,284.811,284.811,15021.0
2021-09-30 15:50:00,291.15,291.28,289.98,290.12,48285.0,284.8208,284.948,283.6762,283.8132,48285.0
2021-10-01 09:30:00,291.11,291.59,290.21,290.21,43884.0,284.7817,285.2512,283.9012,283.9012,43884.0
2021-10-01 09:40:00,290.17,290.3,289.52,290.26,28406.0,283.8621,283.9893,283.2262,283.9501,28406.0
2021-10-01 09:50:00,290.0,290.24,289.44,289.84,16529.0,283.6958,283.9306,283.148,283.5393,16529.0
2021-10-01 10:00:00,289.85,290.13,289.28,289.56,39173.0,283.549,283.823,282.9914,283.2653,39173.0
2021-10-01 10:10:00,289.57,290.13,288.56,288.6,24515.0,283.2751,283.823,282.2871,282.3262,24515.0
2021-10-01 10:20:00,288.57,288.84,288.29,288.51,18954.0,282.2969,282.561,282.023,282.2382,18954.0
2021-10-01 10:30:00,288.37,288.8,288.33,288.41,13218.0,282.1012,282.5219,282.0621,282.1403,13218.0
2021-10-01 10:40:00,288.35,289.33,288.35,289.33,19682.0,282.0817,283.0403,282.0817,283.0403,19682.0
2021-10-01 10:50:00,289.32,289.98,289.2,289.94,13996.0,283.0306,283.6762,282.9132,283.6371,13996.0
2021-10-01 11:00:00,289.96,290.16,289.49,289.49,29516.0,283.6567,283.8523,283.1969,283.1969,29516.0
2021-10-01 11:10:00,289.43,290.84,289.35,290.81,9489.0,283.1382,284.5175,283.0599,284.4882,9489.0
2021-10-01 11:20:00,290.93,291.11,290.74,290.81,11292.0,284.6056,284.7817,284.4197,284.4882,11292.0
2021-10-01 11:30:00,290.8,291.51,290.8,291.37,9458.0,284.4784,285.173,284.4784,285.036,9458.0
2021-10-01 11:40:00,291.44,291.77,291.33,291.52,19760.0,285.1045,285.4273,284.9969,285.1827,19760.0
2021-10-01 11:50:00,291.49,291.57,291.1,291.33,7695.0,285.1534,285.2317,284.7719,284.9969,7695.0
2021-10-01 12:00:00,291.47,291.5,290.94,291.46,25587.0,285.1338,285.1632,284.6154,285.124,25587.0
2021-10-01 12:10:00,291.31,291.36,290.74,291.0,13081.0,284.9773,285.0262,284.4197,284.674,13081.0
2021-10-01 12:20:00,291.03,291.4,291.0,291.22,16255.0,284.7034,285.0654,284.674,284.8893,16255.0
2021-10-01 12:30:00,291.22,291.44,290.89,290.99,27206.0,284.8893,285.1045,284.5664,284.6643,27206.0
2021-10-01 12:40:00,291.02,291.32,291.0,291.13,25410.0,284.6936,284.9871,284.674,284.8012,25410.0
2021-10-01 12:50:00,291.18,291.18,290.71,291.05,10317.0,284.8501,284.8501,284.3904,284.723,10317.0
2021-10-01 13:00:00,291.07,291.56,290.7,291.56,11514.0,284.7425,285.2219,284.3806,285.2219,11514.0
2021-10-01 13:10:00,291.58,291.64,291.46,291.6,16174.0,285.2414,285.3001,285.124,285.261,16174.0
2021-10-01 13:20:00,291.56,291.84,291.56,291.72,4060.0,285.2219,285.4958,285.2219,285.3784,4060.0
2021-10-01 13:30:00,291.7,292.2,291.67,292.15,10784.0,285.3588,285.848,285.3295,285.799,10784.0
2021-10-01 13:40:00,292.16,292.63,292.08,292.63,20857.0,285.8088,286.2686,285.7306,286.2686,20857.0
2021-10-01 13:50:00,292.6,292.6,292.14,292.19,42901.0,286.2393,286.2393,285.7893,285.8382,42901.0
2021-10-01 14:00:00,292.22,292.68,292.22,292.54,14100.0,285.8675,286.3175,285.8675,286.1806,14100.0
2021-10-01 14:10:00,292.59,292.62,292.29,292.59,5595.0,286.2295,286.2588,285.936,286.2295,5595.0
2021-10-01 14:20:00,292.61,292.81,292.61,292.67,14288.0,286.249,286.4447,286.249,286.3077,14288.0
2021-10-01 14:30:00,292.66,292.92,292.65,292.92,9189.0,286.298,286.5523,286.2882,286.5523,9189.0
2021-10-01 14:40:00,292.92,293.14,292.81,293.13,31053.0,286.5523,286.7675,286.4447,286.7577,31053.0
2021-10-01 14:50:00,293.13,293.58,293.02,293.42,16470.0,286.7577,287.198,286.6501,287.0414,16470.0
2021-10-01 15:00:00,293.49,293.86,293.49,293.85,9396.0,287.1099,287.4719,287.1099,287.4621,9396.0
2021-10-01 15:10:00,293.9,294.28,293.82,293.89,8283.0,287.511,287.8827,287.4327,287.5012,8283.0
2021-10-01 15:20:00,294.01,294.01,293.49,293.51,6756.0,287.6186,287.6186,287.1099,287.1295,6756.0
2021-10-01 15:30:00,293.47,293.72,293.34,293.52,16554.0,287.0904,287.3349,286.9632,287.1393,16554.0
2021-10-01 15:40:00,293.56,293.74,293.17,293.32,46677.0,287.1784,287.3545,286.7969,286.9436,46677.0
2021-10-01 15:50:00,293.34,294.16,293.05,293.44,67116.0,286.9632,287.7654,286.6795,287.061,67116.0
2021-10-04 09:30:00,292.19,292.19,290.43,290.61,61118.0,285.8382,285.8382,284.1164,284.2925,61118.0
2021-10-04 09:40:00,290.53,290.67,289.02,289.23,15379.0,284.2143,284.3512,282.7371,282.9425,15379.0
2021-10-04 09:50:00,289.18,289.92,289.07,289.74,21914.0,282.8936,283.6175,282.786,283.4414,21914.0
2021-10-04 10:00:00,289.71,289.95,288.48,288.54,18859.0,283.4121,283.6469,282.2088,282.2675,18859.0
2021-10-04 10:10:00,288.51,288.82,287.96,287.96,20151.0,282.2382,282.5414,281.7001,281.7001,20151.0
2021-10-04 10:20:00,288.13,288.16,287.58,287.8,21538.0,281.8664,281.8958,281.3284,281.5436,21538.0
2021-10-04 10:30:00,287.64,287.64,286.08,286.42,36351.0,281.3871,281.3871,279.861,280.1936,36351.0
2021-10-04 10:40:00,286.42,286.9,286.27,286.27,40848.0,280.1936,280.6632,280.0469,280.0469,40848.0
2021-10-04 10:50:00,286.31,286.33,285.45,286.21,37613.0,280.086,280.1056,279.2447,279.9882,37613.0
2021-10-04 11:00:00,286.11,286.41,285.53,286.41,41192.0,279.8903,280.1838,279.323,280.1838,41192.0
2021-10-04 11:10:00,286.44,286.91,286.32,286.65,10434.0,280.2132,280.673,280.0958,280.4186,10434.0
2021-10-04 11:20:00,286.67,286.73,285.79,286.22,20922.0,280.4382,280.4969,279.5773,279.998,20922.0
2021-10-04 11:30:00,286.16,286.35,285.16,285.22,33399.0,279.9393,280.1251,278.961,279.0197,33399.0
2021-10-04 11:40:00,285.17,285.67,285.11,285.52,11265.0,278.9708,279.4599,278.9121,279.3132,11265.0
2021-10-04 11:50:00,285.52,286.47,285.42,286.42,19659.0,279.3132,280.2425,279.2153,280.1936,19659.0
2021-10-04 12:00:00,286.25,286.42,286.05,286.29,14598.0,280.0273,280.1936,279.8317,280.0664,14598.0
2021-10-04 12:10:00,286.25,286.4,286.03,286.23,9401.0,280.0273,280.174,279.8121,280.0077,9401.0
2021-10-04 12:20:00,286.2,286.2,285.42,285.67,19910.0,279.9784,279.9784,279.2153,279.4599,19910.0
2021-10-04 12:30:00,285.54,285.88,285.39,285.55,50911.0,279.3327,279.6653,279.186,279.3425,50911.0
2021-10-04 12:40:00,285.45,285.46,284.97,285.21,27671.0,279.2447,279.2545,278.7751,279.0099,27671.0
2021-10-04 12:50:00,285.32,285.58,284.91,285.38,16518.0,279.1175,279.3719,278.7164,279.1762,16518.0
2021-10-04 13:00:00,285.33,285.73,284.87,285.73,19549.0,279.1273,279.5186,278.6773,279.5186,19549.0
2021-10-04 13:10:00,285.65,286.05,285.63,285.75,162346.0,279.4403,279.8317,279.4208,279.5382,162346.0
2021-10-04 13:20:00,285.66,285.9,285.39,285.41,11756.0,279.4501,279.6849,279.186,279.2056,11756.0
2021-10-04 13:30:00,285.54,285.99,285.53,285.99,14475.0,279.3327,279.773,279.323,279.773,14475.0
2021-10-04 13:40:00,285.99,286.04,285.6,286.03,12338.0,279.773,279.8219,279.3914,279.8121,12338.0
2021-10-04 13:50:00,286.01,286.13,285.6,285.6,16585.0,279.7925,279.9099,279.3914,279.3914,16585.0
2021-10-04 14:00:00,285.58,286.55,285.58,286.43,20865.0,279.3719,280.3208,279.3719,280.2034,20865.0
2021-10-04 14:10:00,286.32,286.43,285.85,286.39,18185.0,280.0958,280.2034,279.636,280.1643,18185.0
2021-10-04 14:20:00,286.5,286.9,286.11,286.17,99855.0,280.2719,280.6632,279.8903,279.949,99855.0
2021-10-04 14:30:00,286.13,286.32,285.87,286.26,12459.0,279.9099,280.0958,279.6556,280.0371,12459.0
2021-10-04 14:40:00,286.24,286.95,286.09,286.95,55203.0,280.0175,280.7121,279.8708,280.7121,55203.0
2021-10-04 14:50:00,286.94,286.94,286.54,286.72,43257.0,280.7023,280.7023,280.311,280.4871,43257.0
2021-10-04 15:00:00,286.75,287.52,286.66,287.13,19780.0,280.5164,281.2697,280.4284,280.8882,19780.0
2021-10-04 15:10:00,287.1,287.1,286.2,286.22,24275.0,280.8588,280.8588,279.9784,279.998,24275.0
2021-10-04 15:20:00,286.14,286.22,285.79,285.95,30639.0,279.9197,279.998,279.5773,279.7338,30639.0
2021-10-04 15:30:00,285.92,286.39,285.71,285.73,36481.0,279.7045,280.1643,279.499,279.5186,36481.0
2021-10-04 15:40:00,285.8,286.84,285.79,286.5,43779.0,279.5871,280.6045,279.5773,280.2719,43779.0
2021-10-04 15:50:00,286.44,286.99,285.84,286.99,29562.0,280.2132,280.7512,279.6262,280.7512,29562.0
2021-10-05 09:30:00,288.14,289.0,287.66,287.99,37322.0,281.8762,282.7175,281.4067,281.7295,37322.0
2021-10-05 09:40:00,288.26,289.08,288.25,288.79,17836.0,281.9936,282.7958,281.9838,282.5121,17836.0
2021-10-05 09:50:00,289.13,289.58,288.88,289.36,20599.0,282.8447,283.2849,282.6001,283.0697,20599.0
2021-10-05 10:00:00,289.37,290.0,289.37,290.0,10205.0,283.0795,283.6958,283.0795,283.6958,10205.0
2021-10-05 10:10:00,289.99,290.28,289.97,289.98,15606.0,283.686,283.9697,283.6664,283.6762,15606.0
2021-10-05 10:20:00,289.93,290.45,289.93,290.38,11892.0,283.6273,284.136,283.6273,284.0675,11892.0
2021-10-05 10:30:00,290.5,290.61,290.0,290.01,8655.0,284.1849,284.2925,283.6958,283.7056,8655.0
2021-10-05 10:40:00,290.08,290.99,290.08,290.99,14968.0,283.774,284.6643,283.774,284.6643,14968.0
2021-10-05 10:50:00,290.95,291.36,290.95,291.36,10901.0,284.6251,285.0262,284.6251,285.0262,10901.0
2021-10-05 11:00:00,291.24,291.75,291.21,291.73,4562.0,284.9088,285.4077,284.8795,285.3882,4562.0
2021-10-05 11:10:00,291.75,291.91,291.57,291.57,14293.0,285.4077,285.5643,285.2317,285.2317,14293.0
2021-10-05 11:20:00,291.55,291.7,291.37,291.38,5880.0,285.2121,285.3588,285.036,285.0458,5880.0
2021-10-05 11:30:00,291.46,291.65,291.26,291.26,6155.0,285.124,285.3099,284.9284,284.9284,6155.0
2021-10-05 11:40:00,291.34,291.34,290.85,290.85,11178.0,285.0067,285.0067,284.5273,284.5273,11178.0
2021-10-05 11:50:00,290.86,291.39,290.83,291.33,6140.0,284.5371,285.0556,284.5077,284.9969,6140.0
2021-10-05 12:00:00,291.37,291.84,291.26,291.82,8224.0,285.036,285.4958,284.9284,285.4762,8224.0
2021-10-05 12:10:00,291.84,292.0,291.74,291.85,6537.0,285.4958,285.6523,285.398,285.5056,6537.0
2021-10-05 12:20:00,291.89,291.9,291.47,291.62,6099.0,285.5447,285.5545,285.1338,285.2806,6099.0
2021-10-05 12:30:00,291.66,291.75,291.37,291.37,7349.0,285.3197,285.4077,285.036,285.036,7349.0
2021-10-05 12:40:00,291.39,291.76,291.38,291.76,6348.0,285.0556,285.4175,285.0458,285.4175,6348.0
2021-10-05 12:50:00,291.74,291.77,291.54,291.72,8785.0,285.398,285.4273,285.2023,285.3784,8785.0
2021-10-05 13:00:00,291.64,291.67,291.4,291.54,5041.0,285.3001,285.3295,285.0654,285.2023,5041.0
2021-10-05 13:10:00,291.54,291.73,291.4,291.57,5889.0,285.2023,285.3882,285.0654,285.2317,5889.0
2021-10-05 13:20:00,291.62,291.69,291.52,291.61,7451.0,285.2806,285.349,285.1827,285.2708,7451.0
2021-10-05 13:30:00,291.77,291.87,291.56,291.81,5222.0,285.4273,285.5251,285.2219,285.4664,5222.0
2021-10-05 13:40:00,291.85,292.13,291.85,292.01,21151.0,285.5056,285.7795,285.5056,285.6621,21151.0
2021-10-05 13:50:00,292.09,292.15,291.86,291.93,5235.0,285.7404,285.799,285.5154,285.5838,5235.0
2021-10-05 14:00:00,291.97,292.25,291.93,292.01,9390.0,285.623,285.8969,285.5838,285.6621,9390.0
2021-10-05 14:10:00,292.01,292.05,291.9,291.92,6171.0,285.6621,285.7012,285.5545,285.574,6171.0
2021-10-05 14:20:00,291.91,292.05,291.8,292.05,5611.0,285.5643,285.7012,285.4567,285.7012,5611.0
2021-10-05 14:30:00,292.1,292.29,292.08,292.12,5060.0,285.7501,285.936,285.7306,285.7697,5060.0
2021-10-05 14:40:00,292.15,292.34,292.1,292.17,37364.0,285.799,285.9849,285.7501,285.8186,37364.0
2021-10-05 14:50:00,292.2,292.28,291.93,291.97,5329.0,285.848,285.9262,285.5838,285.623,5329.0
2021-10-05 15:00:00,291.96,292.15,291.89,292.07,8063.0,285.6132,285.799,285.5447,285.7208,8063.0
2021-10-05 15:10:00,292.09,292.24,291.94,291.99,73525.0,285.7404,285.8871,285.5936,285.6425,73525.0
2021-10-05 15:20:00,291.97,291.97,291.46,291.55,8594.0,285.623,285.623,285.124,285.2121,8594.0
2021-10-05 15:30:00,291.45,291.72,291.35,291.35,7794.0,285.1143,285.3784,285.0164,285.0164,7794.0
2021-10-05 15:40:00,291.27,291.52,291.27,291.34,10903.0,284.9382,285.1827,284.9382,285.0067,10903.0
2021-10-05 15:50:00,291.33,291.33,290.41,290.6,30384.0,284.9969,284.9969,284.0969,284.2827,30384.0
2021-10-06 09:30:00,287.98,289.63,287.53,289.56,44681.0,281.7197,283.3338,281.2795,283.2653,44681.0
2021-10-06 09:40:00,289.77,290.22,289.36,289.36,11747.0,283.4708,283.911,283.0697,283.0697,11747.0
2021-10-06 09:50:00,289.13,289.24,288.09,288.27,11228.0,282.8447,282.9523,281.8273,282.0034,11228.0
2021-10-06 10:00:00,288.14,288.14,287.19,287.91,17823.0,281.8762,281.8762,280.9469,281.6512,17823.0
2021-10-06 10:10:00,287.84,289.0,287.81,288.64,8677.0,281.5827,282.7175,281.5534,282.3653,8677.0
2021-10-06 10:20:00,288.61,290.55,288.6,290.16,20720.0,282.336,284.2338,282.3262,283.8523,20720.0
2021-10-06 10:30:00,290.14,290.8,290.0,290.5,7466.0,283.8327,284.4784,283.6958,284.1849,7466.0
2021-10-06 10:40:00,290.35,291.0,289.94,291.0,13305.0,284.0382,284.674,283.6371,284.674,13305.0
2021-10-06 10:50:00,290.82,290.89,290.34,290.64,8268.0,284.498,284.5664,284.0284,284.3219,8268.0
2021-10-06 11:00:00,290.61,290.79,290.06,290.2,7273.0,284.2925,284.4686,283.7545,283.8914,7273.0
2021-10-06 11:10:00,289.96,290.27,289.78,289.91,6590.0,283.6567,283.9599,283.4806,283.6077,6590.0
2021-10-06 11:20:00,289.77,289.78,289.3,289.53,6594.0,283.4708,283.4806,283.011,283.236,6594.0
2021-10-06 11:30:00,289.5,289.93,289.21,289.73,6237.0,283.2067,283.6273,282.923,283.4317,6237.0
2021-10-06 11:40:00,289.91,290.0,289.68,289.91,3754.0,283.6077,283.6958,283.3827,283.6077,3754.0
2021-10-06 11:50:00,289.84,290.74,289.83,290.71,7953.0,283.5393,284.4197,283.5295,284.3904,7953.0
2021-10-06 12:00:00,290.68,290.71,289.76,289.82,7195.0,284.361,284.3904,283.461,283.5197,7195.0
2021-10-06 12:10:00,289.75,289.96,289.68,289.96,2651.0,283.4512,283.6567,283.3827,283.6567,2651.0
2021-10-06 12:20:00,289.97,290.15,289.52,289.62,4127.0,283.6664,283.8425,283.2262,283.324,4127.0
2021-10-06 12:30:00,289.59,289.66,289.34,289.62,6707.0,283.2947,283.3632,283.0501,283.324,6707.0
2021-10-06 12:40:00,289.81,290.2,289.67,289.72,17057.0,283.5099,283.8914,283.373,283.4219,17057.0
2021-10-06 12:50:00,289.77,289.92,289.65,289.65,4983.0,283.4708,283.6175,283.3534,283.3534,4983.0
2021-10-06 13:00:00,289.78,289.81,289.07,289.44,11025.0,283.4806,283.5099,282.786,283.148,11025.0
2021-10-06 13:10:00,289.41,289.78,289.16,289.78,9438.0,283.1186,283.4806,282.874,283.4806,9438.0
2021-10-06 13:20:00,289.72,290.52,289.72,290.52,5361.0,283.4219,284.2045,283.4219,284.2045,5361.0
2021-10-06 13:30:00,290.61,291.51,290.55,291.51,82223.0,284.2925,285.173,284.2338,285.173,82223.0
2021-10-06 13:40:00,291.47,291.71,291.32,291.67,9397.0,285.1338,285.3686,284.9871,285.3295,9397.0
2021-10-06 13:50:00,291.52,291.52,290.92,291.39,9755.0,285.1827,285.1827,284.5958,285.0556,9755.0
2021-10-06 14:00:00,291.54,292.0,291.14,292.0,25108.0,285.2023,285.6523,284.811,285.6523,25108.0
2021-10-06 14:10:00,291.98,292.44,291.9,292.37,16136.0,285.6327,286.0827,285.5545,286.0143,16136.0
2021-10-06 14:20:00,292.45,292.45,292.11,292.43,4522.0,286.0925,286.0925,285.7599,286.073,4522.0
2021-10-06 14:30:00,292.21,292.46,292.21,292.26,4456.0,285.8577,286.1023,285.8577,285.9067,4456.0
2021-10-06 14:40:00,292.44,292.71,292.28,292.32,14495.0,286.0827,286.3469,285.9262,285.9654,14495.0
2021-10-06 14:50:00,292.29,292.31,291.74,291.77,16082.0,285.936,285.9556,285.398,285.4273,16082.0
2021-10-06 15:00:00,291.84,292.07,291.72,291.75,10266.0,285.4958,285.7208,285.3784,285.4077,10266.0
2021-10-06 15:10:00,291.84,292.15,291.65,291.89,18895.0,285.4958,285.799,285.3099,285.5447,18895.0
2021-10-06 15:20:00,291.86,292.08,291.66,292.03,10284.0,285.5154,285.7306,285.3197,285.6817,10284.0
2021-10-06 15:30:00,291.99,292.06,291.4,291.49,20634.0,285.6425,285.711,285.0654,285.1534,20634.0
2021-10-06 15:40:00,291.59,292.3,291.54,292.15,9155.0,285.2512,285.9458,285.2023,285.799,9155.0
2021-10-06 15:50:00,292.11,292.87,292.1,292.76,14472.0,285.7599,286.5034,285.7501,286.3958,14472.0
2021-10-07 09:30:00,295.25,296.62,294.91,296.21,45724.0,288.8317,290.1719,288.499,289.7708,45724.0
2021-10-07 09:40:00,296.16,296.4,295.75,296.06,10809.0,289.7219,289.9567,289.3208,289.624,10809.0
2021-10-07 09:50:00,296.02,296.91,295.94,296.91,12301.0,289.5849,290.4556,289.5067,290.4556,12301.0
2021-10-07 10:00:00,297.0,297.29,296.82,297.15,14082.0,290.5436,290.8273,290.3675,290.6904,14082.0
2021-10-07 10:10:00,297.18,297.56,297.18,297.43,20998.0,290.7197,291.0914,290.7197,290.9643,20998.0
2021-10-07 10:20:00,297.45,297.62,297.3,297.44,5507.0,290.9838,291.1501,290.8371,290.974,5507.0
2021-10-07 10:30:00,297.39,297.63,297.25,297.29,8238.0,290.9251,291.1599,290.7882,290.8273,8238.0
2021-10-07 10:40:00,297.46,297.47,297.29,297.29,17224.0,290.9936,291.0034,290.8273,290.8273,17224.0
2021-10-07 10:50:00,297.47,297.55,297.38,297.44,13236.0,291.0034,291.0817,290.9154,290.974,13236.0
2021-10-07 11:00:00,297.45,297.53,297.24,297.24,6321.0,290.9838,291.0621,290.7784,290.7784,6321.0
2021-10-07 11:10:00,297.27,297.27,296.92,297.01,8012.0,290.8077,290.8077,290.4654,290.5534,8012.0
2021-10-07 11:20:00,297.04,297.17,296.95,297.07,8020.0,290.5827,290.7099,290.4947,290.6121,8020.0
2021-10-07 11:30:00,297.1,297.34,297.04,297.28,5060.0,290.6414,290.8762,290.5827,290.8175,5060.0
2021-10-07 11:40:00,297.3,297.51,297.25,297.49,14969.0,290.8371,291.0425,290.7882,291.023,14969.0
2021-10-07 11:50:00,297.52,297.69,297.38,297.67,14941.0,291.0523,291.2186,290.9154,291.199,14941.0
2021-10-07 12:00:00,297.63,297.69,297.4,297.41,11565.0,291.1599,291.2186,290.9349,290.9447,11565.0
2021-10-07 12:10:00,297.48,297.48,297.17,297.3,27986.0,291.0132,291.0132,290.7099,290.8371,27986.0
2021-10-07 12:20:00,297.28,297.37,297.21,297.33,5538.0,290.8175,290.9056,290.749,290.8664,5538.0
2021-10-07 12:30:00,297.44,297.52,297.38,297.52,25616.0,290.974,291.0523,290.9154,291.0523,25616.0
2021-10-07 12:40:00,297.52,297.53,297.26,297.29,4228.0,291.0523,291.0621,290.798,290.8273,4228.0
2021-10-07 12:50:00,297.25,297.55,297.19,297.54,3264.0,290.7882,291.0817,290.7295,291.0719,3264.0
2021-10-07 13:00:00,297.5,297.5,297.22,297.32,5523.0,291.0327,291.0327,290.7588,290.8567,5523.0
2021-10-07 13:10:00,297.44,297.44,297.34,297.42,4018.0,290.974,290.974,290.8762,290.9545,4018.0
2021-10-07 13:20:00,297.39,297.44,297.32,297.43,2738.0,290.9251,290.974,290.8567,290.9643,2738.0
2021-10-07 13:30:00,297.51,297.52,297.3,297.33,10874.0,291.0425,291.0523,290.8371,290.8664,10874.0
2021-10-07 13:40:00,297.33,297.47,297.24,297.26,2936.0,290.8664,291.0034,290.7784,290.798,2936.0
2021-10-07 13:50:00,297.21,297.24,297.08,297.08,4250.0,290.749,290.7784,290.6219,290.6219,4250.0
2021-10-07 14:00:00,297.1,297.2,296.67,296.77,7810.0,290.6414,290.7393,290.2208,290.3186,7810.0
2021-10-07 14:10:00,296.74,296.87,296.72,296.85,6108.0,290.2893,290.4164,290.2697,290.3969,6108.0
2021-10-07 14:20:00,296.74,296.81,296.5,296.55,4210.0,290.2893,290.3577,290.0545,290.1034,4210.0
2021-10-07 14:30:00,296.61,296.62,296.41,296.47,6569.0,290.1621,290.1719,289.9664,290.0251,6569.0
2021-10-07 14:40:00,296.38,296.42,296.12,296.25,41949.0,289.9371,289.9762,289.6827,289.8099,41949.0
2021-10-07 14:50:00,296.3,296.38,296.0,296.23,14169.0,289.8588,289.9371,289.5654,289.7904,14169.0
2021-10-07 15:00:00,296.14,296.5,296.07,296.44,45725.0,289.7023,290.0545,289.6338,289.9958,45725.0
2021-10-07 15:10:00,296.37,296.64,296.27,296.59,8766.0,289.9273,290.1914,289.8295,290.1425,8766.0
2021-10-07 15:20:00,296.58,296.66,296.35,296.46,5517.0,290.1327,290.211,289.9077,290.0154,5517.0
2021-10-07 15:30:00,296.39,296.53,296.18,296.18,10594.0,289.9469,290.0838,289.7414,289.7414,10594.0
2021-10-07 15:40:00,296.3,296.3,295.73,295.94,19183.0,289.8588,289.8588,289.3012,289.5067,19183.0
2021-10-07 15:50:00,295.86,295.93,295.32,295.56,24932.0,289.4284,289.4969,288.9001,289.1349,24932.0
2021-10-08 09:30:00,296.64,296.64,295.11,295.6,24178.0,290.1914,290.1914,288.6947,289.174,24178.0
2021-10-08 09:40:00,295.51,296.38,295.24,295.54,14166.0,289.086,289.9371,288.8219,289.1154,14166.0
2021-10-08 09:50:00,295.88,295.88,295.16,295.21,9347.0,289.448,289.448,288.7436,288.7925,9347.0
2021-10-08 10:00:00,295.16,296.05,295.16,295.84,10225.0,288.7436,289.6143,288.7436,289.4088,10225.0
2021-10-08 10:10:00,295.84,296.15,295.59,296.05,7248.0,289.4088,289.7121,289.1643,289.6143,7248.0
2021-10-08 10:20:00,296.01,296.19,295.85,296.03,5730.0,289.5751,289.7512,289.4186,289.5947,5730.0
2021-10-08 10:30:00,295.87,296.12,295.44,295.44,9226.0,289.4382,289.6827,289.0175,289.0175,9226.0
2021-10-08 10:40:00,295.49,295.49,294.7,295.19,17528.0,289.0664,289.0664,288.2936,288.773,17528.0
2021-10-08 10:50:00,295.21,295.61,295.09,295.45,10272.0,288.7925,289.1838,288.6751,289.0273,10272.0
2021-10-08 11:00:00,295.33,295.35,294.95,295.35,4856.0,288.9099,288.9295,288.5382,288.9295,4856.0
2021-10-08 11:10:00,295.44,295.7,295.34,295.69,9973.0,289.0175,289.2719,288.9197,289.2621,9973.0
2021-10-08 11:20:00,295.71,295.71,295.14,295.26,15061.0,289.2817,289.2817,288.724,288.8414,15061.0
2021-10-08 11:30:00,295.24,295.32,294.98,295.08,5088.0,288.8219,288.9001,288.5675,288.6654,5088.0
2021-10-08 11:40:00,295.0,295.04,294.65,294.65,5778.0,288.5871,288.6262,288.2447,288.2447,5778.0
2021-10-08 11:50:00,294.71,294.8,294.51,294.64,15868.0,288.3034,288.3914,288.1077,288.2349,15868.0
2021-10-08 12:00:00,294.7,295.01,294.5,294.99,6054.0,288.2936,288.5969,288.098,288.5773,6054.0
2021-10-08 12:10:00,294.96,294.99,294.7,294.79,11602.0,288.548,288.5773,288.2936,288.3817,11602.0
2021-10-08 12:20:00,294.8,294.87,294.47,294.47,7753.0,288.3914,288.4599,288.0686,288.0686,7753.0
2021-10-08 12:30:00,294.65,294.99,294.43,294.99,3326.0,288.2447,288.5773,288.0295,288.5773,3326.0
2021-10-08 12:40:00,294.97,295.16,294.91,294.99,5219.0,288.5577,288.7436,288.499,288.5773,5219.0
2021-10-08 12:50:00,295.04,295.05,294.77,294.77,6504.0,288.6262,288.636,288.3621,288.3621,6504.0
2021-10-08 13:00:00,294.75,294.82,294.58,294.59,5093.0,288.3425,288.411,288.1762,288.186,5093.0
2021-10-08 13:10:00,294.51,294.8,294.04,294.04,19095.0,288.1077,288.3914,287.648,287.648,19095.0
2021-10-08 13:20:00,294.02,294.14,293.96,294.07,4794.0,287.6284,287.7458,287.5697,287.6773,4794.0
2021-10-08 13:30:00,294.02,294.2,293.98,293.98,13386.0,287.6284,287.8045,287.5893,287.5893,13386.0
2021-10-08 13:40:00,294.0,294.25,294.0,294.25,6140.0,287.6088,287.8534,287.6088,287.8534,6140.0
2021-10-08 13:50:00,294.28,294.59,294.24,294.52,6720.0,287.8827,288.186,287.8436,288.1175,6720.0
2021-10-08 14:00:00,294.56,294.72,294.5,294.67,2633.0,288.1567,288.3132,288.098,288.2643,2633.0
2021-10-08 14:10:00,294.61,294.88,294.56,294.83,8425.0,288.2056,288.4697,288.1567,288.4208,8425.0
2021-10-08 14:20:00,294.83,295.28,294.82,295.21,14980.0,288.4208,288.861,288.411,288.7925,14980.0
2021-10-08 14:30:00,295.23,295.34,295.04,295.07,2854.0,288.8121,288.9197,288.6262,288.6556,2854.0
2021-10-08 14:40:00,295.04,295.14,294.93,295.06,6551.0,288.6262,288.724,288.5186,288.6458,6551.0
2021-10-08 14:50:00,295.02,295.08,294.94,295.02,9223.0,288.6067,288.6654,288.5284,288.6067,9223.0
2021-10-08 15:00:00,295.05,295.19,294.86,295.11,9943.0,288.636,288.773,288.4501,288.6947,9943.0
2021-10-08 15:10:00,295.07,295.2,294.85,294.92,6849.0,288.6556,288.7827,288.4404,288.5088,6849.0
2021-10-08 15:20:00,294.94,295.03,294.84,294.87,3909.0,288.5284,288.6164,288.4306,288.4599,3909.0
2021-10-08 15:30:00,294.91,294.91,294.34,294.44,8508.0,288.499,288.499,287.9414,288.0393,8508.0
2021-10-08 15:40:00,294.44,294.53,294.2,294.22,8719.0,288.0393,288.1273,287.8045,287.824,8719.0
2021-10-08 15:50:00,294.06,294.34,293.95,294.2,12929.0,287.6675,287.9414,287.5599,287.8045,12929.0
2021-10-11 09:30:00,293.21,293.85,292.75,293.75,43067.0,286.836,287.4621,286.386,287.3643,43067.0
2021-10-11 09:40:00,293.94,294.89,293.9,294.84,8716.0,287.5501,288.4795,287.511,288.4306,8716.0
2021-10-11 09:50:00,294.86,295.12,294.69,294.87,4088.0,288.4501,288.7045,288.2838,288.4599,4088.0
2021-10-11 10:00:00,295.3,295.44,295.16,295.26,14831.0,288.8806,289.0175,288.7436,288.8414,14831.0
2021-10-11 10:10:00,295.41,295.8,295.41,295.66,5246.0,288.9882,289.3697,288.9882,289.2327,5246.0
2021-10-11 10:20:00,295.77,295.86,295.53,295.68,5588.0,289.3404,289.4284,289.1056,289.2523,5588.0
2021-10-11 10:30:00,295.75,295.77,295.56,295.71,4295.0,289.3208,289.3404,289.1349,289.2817,4295.0
2021-10-11 10:40:00,295.6,295.6,295.13,295.26,13942.0,289.174,289.174,288.7143,288.8414,13942.0
2021-10-11 10:50:00,295.25,295.54,295.25,295.46,20515.0,288.8317,289.1154,288.8317,289.0371,20515.0
2021-10-11 11:00:00,295.42,295.73,295.41,295.73,6843.0,288.998,289.3012,288.9882,289.3012,6843.0
2021-10-11 11:10:00,295.7,295.78,295.35,295.36,11510.0,289.2719,289.3501,288.9295,288.9393,11510.0
2021-10-11 11:20:00,295.33,295.56,295.29,295.44,109182.0,288.9099,289.1349,288.8708,289.0175,109182.0
2021-10-11 11:30:00,295.38,295.8,295.38,295.73,130347.0,288.9588,289.3697,288.9588,289.3012,130347.0
2021-10-11 11:40:00,295.8,295.85,295.5,295.61,2907.0,289.3697,289.4186,289.0762,289.1838,2907.0
2021-10-11 11:50:00,295.68,295.68,295.43,295.52,2759.0,289.2523,289.2523,289.0077,289.0958,2759.0
2021-10-11 12:00:00,295.48,295.48,294.78,295.04,7950.0,289.0567,289.0567,288.3719,288.6262,7950.0
2021-10-11 12:10:00,295.05,295.05,294.73,294.94,7159.0,288.636,288.636,288.323,288.5284,7159.0
2021-10-11 12:20:00,295.05,295.14,294.96,295.13,4170.0,288.636,288.724,288.548,288.7143,4170.0
2021-10-11 12:30:00,295.1,295.1,294.92,294.93,4177.0,288.6849,288.6849,288.5088,288.5186,4177.0
2021-10-11 12:40:00,294.94,295.02,294.88,294.98,4047.0,288.5284,288.6067,288.4697,288.5675,4047.0
2021-10-11 12:50:00,294.8,294.99,294.65,294.79,3647.0,288.3914,288.5773,288.2447,288.3817,3647.0
2021-10-11 13:00:00,294.75,294.75,294.23,294.3,6170.0,288.3425,288.3425,287.8338,287.9023,6170.0
2021-10-11 13:10:00,294.45,294.55,294.37,294.39,2587.0,288.049,288.1469,287.9708,287.9904,2587.0
2021-10-11 13:20:00,294.34,294.34,293.59,293.67,7210.0,287.9414,287.9414,287.2077,287.286,7210.0
2021-10-11 13:30:00,293.64,293.87,293.51,293.82,12428.0,287.2567,287.4817,287.1295,287.4327,12428.0
2021-10-11 13:40:00,293.82,293.87,293.37,293.6,17175.0,287.4327,287.4817,286.9925,287.2175,17175.0
2021-10-11 13:50:00,293.68,293.86,293.49,293.79,9143.0,287.2958,287.4719,287.1099,287.4034,9143.0
2021-10-11 14:00:00,293.73,294.06,293.68,294.02,7076.0,287.3447,287.6675,287.2958,287.6284,7076.0
2021-10-11 14:10:00,294.05,294.41,294.05,294.14,11730.0,287.6577,288.0099,287.6577,287.7458,11730.0
2021-10-11 14:20:00,294.02,294.06,293.76,293.89,12931.0,287.6284,287.6675,287.374,287.5012,12931.0
2021-10-11 14:30:00,293.91,294.02,293.66,293.66,7308.0,287.5208,287.6284,287.2762,287.2762,7308.0
2021-10-11 14:40:00,293.69,294.07,293.69,293.98,3941.0,287.3056,287.6773,287.3056,287.5893,3941.0
2021-10-11 14:50:00,293.97,294.15,293.7,294.07,9937.0,287.5795,287.7556,287.3154,287.6773,9937.0
2021-10-11 15:00:00,293.98,294.15,293.72,293.87,7075.0,287.5893,287.7556,287.3349,287.4817,7075.0
2021-10-11 15:10:00,293.89,294.09,293.64,293.72,10223.0,287.5012,287.6969,287.2567,287.3349,10223.0
2021-10-11 15:20:00,293.69,293.71,293.22,293.22,10245.0,287.3056,287.3251,286.8458,286.8458,10245.0
2021-10-11 15:30:00,293.26,293.38,293.05,293.05,4419.0,286.8849,287.0023,286.6795,286.6795,4419.0
2021-10-11 15:40:00,293.06,293.11,292.89,293.0,10826.0,286.6893,286.7382,286.523,286.6306,10826.0
2021-10-11 15:50:00,292.92,292.92,292.17,292.19,18606.0,286.5523,286.5523,285.8186,285.8382,18606.0
2021-10-12 09:30:00,293.59,293.85,292.6,293.34,43229.0,287.2077,287.4621,286.2393,286.9632,43229.0
2021-10-12 09:40:00,293.44,293.57,291.63,292.02,14595.0,287.061,287.1882,285.2904,285.6719,14595.0
2021-10-12 09:50:00,291.85,292.79,291.68,291.68,41558.0,285.5056,286.4251,285.3393,285.3393,41558.0
2021-10-12 10:00:00,291.7,292.59,291.7,291.76,11831.0,285.3588,286.2295,285.3588,285.4175,11831.0
2021-10-12 10:10:00,291.89,292.81,291.64,292.25,11341.0,285.5447,286.4447,285.3001,285.8969,11341.0
2021-10-12 10:20:00,292.17,292.69,292.01,292.49,7242.0,285.8186,286.3273,285.6621,286.1317,7242.0
2021-10-12 10:30:00,292.51,292.52,291.9,292.1,11116.0,286.1512,286.161,285.5545,285.7501,11116.0
2021-10-12 10:40:00,292.06,292.4,292.05,292.19,8407.0,285.711,286.0436,285.7012,285.8382,8407.0
2021-10-12 10:50:00,292.05,292.18,291.62,291.64,14380.0,285.7012,285.8284,285.2806,285.3001,14380.0
2021-10-12 11:00:00,291.73,292.8,291.73,292.66,8296.0,285.3882,286.4349,285.3882,286.298,8296.0
2021-10-12 11:10:00,292.67,292.68,292.06,292.13,7629.0,286.3077,286.3175,285.711,285.7795,7629.0
2021-10-12 11:20:00,292.19,292.59,292.18,292.41,4955.0,285.8382,286.2295,285.8284,286.0534,4955.0
2021-10-12 11:30:00,292.34,292.38,292.02,292.31,9868.0,285.9849,286.024,285.6719,285.9556,9868.0
2021-10-12 11:40:00,292.2,292.47,292.04,292.47,15920.0,285.848,286.1121,285.6914,286.1121,15920.0
2021-10-12 11:50:00,292.62,293.0,292.62,293.0,2516.0,286.2588,286.6306,286.2588,286.6306,2516.0
2021-10-12 12:00:00,293.04,293.58,293.04,293.4,8963.0,286.6697,287.198,286.6697,287.0219,8963.0
2021-10-12 12:10:00,293.43,293.44,293.29,293.33,2964.0,287.0512,287.061,286.9143,286.9534,2964.0
2021-10-12 12:20:00,293.21,293.24,293.03,293.1,7955.0,286.836,286.8654,286.6599,286.7284,7955.0
2021-10-12 12:30:00,293.11,293.12,292.42,292.49,8985.0,286.7382,286.748,286.0632,286.1317,8985.0
2021-10-12 12:40:00,292.57,292.6,292.43,292.48,6854.0,286.2099,286.2393,286.073,286.1219,6854.0
2021-10-12 12:50:00,292.46,292.6,292.25,292.35,2532.0,286.1023,286.2393,285.8969,285.9947,2532.0
2021-10-12 13:00:00,292.25,292.34,292.06,292.1,3866.0,285.8969,285.9849,285.711,285.7501,3866.0
2021-10-12 13:10:00,292.16,292.44,292.16,292.41,3755.0,285.8088,286.0827,285.8088,286.0534,3755.0
2021-10-12 13:20:00,292.44,292.57,292.1,292.53,2759.0,286.0827,286.2099,285.7501,286.1708,2759.0
2021-10-12 13:30:00,292.55,292.7,292.37,292.69,11033.0,286.1904,286.3371,286.0143,286.3273,11033.0
2021-10-12 13:40:00,292.72,292.93,292.69,292.74,6522.0,286.3567,286.5621,286.3273,286.3762,6522.0
2021-10-12 13:50:00,292.8,292.93,292.44,292.46,16516.0,286.4349,286.5621,286.0827,286.1023,16516.0
2021-10-12 14:00:00,292.47,292.82,292.4,292.68,10093.0,286.1121,286.4545,286.0436,286.3175,10093.0
2021-10-12 14:10:00,292.71,293.54,292.7,293.35,13203.0,286.3469,287.1588,286.3371,286.973,13203.0
2021-10-12 14:20:00,293.34,293.37,293.22,293.22,6199.0,286.9632,286.9925,286.8458,286.8458,6199.0
2021-10-12 14:30:00,293.13,293.13,292.82,292.82,34358.0,286.7577,286.7577,286.4545,286.4545,34358.0
2021-10-12 14:40:00,292.9,292.97,292.86,292.93,9577.0,286.5327,286.6012,286.4936,286.5621,9577.0
2021-10-12 14:50:00,292.88,293.04,292.59,292.72,10801.0,286.5132,286.6697,286.2295,286.3567,10801.0
2021-10-12 15:00:00,292.65,292.67,292.33,292.39,8477.0,286.2882,286.3077,285.9751,286.0338,8477.0
2021-10-12 15:10:00,292.46,292.63,292.24,292.45,11057.0,286.1023,286.2686,285.8871,286.0925,11057.0
2021-10-12 15:20:00,292.34,292.73,292.29,292.58,5952.0,285.9849,286.3664,285.936,286.2197,5952.0
2021-10-12 15:30:00,292.58,292.77,292.36,292.36,9216.0,286.2197,286.4056,286.0045,286.0045,9216.0
2021-10-12 15:40:00,292.41,292.42,291.67,291.73,11114.0,286.0534,286.0632,285.3295,285.3882,11114.0
2021-10-12 15:50:00,291.84,292.43,291.63,292.1,18841.0,285.4958,286.073,285.2904,285.7501,18841.0
2021-10-13 09:30:00,293.65,294.45,293.2,294.45,29986.0,287.2664,288.049,286.8262,288.049,29986.0
2021-10-13 09:40:00,294.33,294.39,293.28,293.28,17170.0,287.9317,287.9904,286.9045,286.9045,17170.0
2021-10-13 09:50:00,293.25,293.58,292.95,293.55,7700.0,286.8751,287.198,286.5817,287.1686,7700.0
2021-10-13 10:00:00,293.49,293.68,293.14,293.35,14493.0,287.1099,287.2958,286.7675,286.973,14493.0
2021-10-13 10:10:00,293.48,293.48,292.41,292.94,13657.0,287.1001,287.1001,286.0534,286.5719,13657.0
2021-10-13 10:20:00,293.05,293.1,292.44,292.44,9382.0,286.6795,286.7284,286.0827,286.0827,9382.0
2021-10-13 10:30:00,292.35,293.19,292.24,292.9,17317.0,285.9947,286.8164,285.8871,286.5327,17317.0
2021-10-13 10:40:00,292.85,293.38,292.85,293.13,8373.0,286.4838,287.0023,286.4838,286.7577,8373.0
2021-10-13 10:50:00,293.22,293.22,292.62,292.72,5698.0,286.8458,286.8458,286.2588,286.3567,5698.0
2021-10-13 11:00:00,292.79,293.16,292.73,293.0,8895.0,286.4251,286.7871,286.3664,286.6306,8895.0
2021-10-13 11:10:00,292.88,293.1,292.88,293.01,14404.0,286.5132,286.7284,286.5132,286.6404,14404.0
2021-10-13 11:20:00,293.06,293.06,292.6,292.65,6353.0,286.6893,286.6893,286.2393,286.2882,6353.0
2021-10-13 11:30:00,292.72,292.72,292.0,292.36,8607.0,286.3567,286.3567,285.6523,286.0045,8607.0
2021-10-13 11:40:00,292.43,293.38,292.37,293.25,17086.0,286.073,287.0023,286.0143,286.8751,17086.0
2021-10-13 11:50:00,293.25,293.25,292.98,293.08,4502.0,286.8751,286.8751,286.611,286.7088,4502.0
2021-10-13 12:00:00,293.1,293.1,292.87,293.05,4894.0,286.7284,286.7284,286.5034,286.6795,4894.0
2021-10-13 12:10:00,293.16,293.16,292.84,292.91,5546.0,286.7871,286.7871,286.474,286.5425,5546.0
2021-10-13 12:20:00,292.95,293.24,292.8,293.23,8753.0,286.5817,286.8654,286.4349,286.8556,8753.0
2021-10-13 12:30:00,293.24,293.24,292.94,293.01,11780.0,286.8654,286.8654,286.5719,286.6404,11780.0
2021-10-13 12:40:00,293.24,293.25,292.72,292.82,2435.0,286.8654,286.8751,286.3567,286.4545,2435.0
2021-10-13 12:50:00,292.8,292.89,292.73,292.89,1766.0,286.4349,286.523,286.3664,286.523,1766.0
2021-10-13 13:00:00,292.87,293.22,292.87,293.22,3691.0,286.5034,286.8458,286.5034,286.8458,3691.0
2021-10-13 13:10:00,293.3,293.41,293.18,293.24,6087.0,286.924,287.0317,286.8067,286.8654,6087.0
2021-10-13 13:20:00,293.29,293.67,293.27,293.6,9851.0,286.9143,287.286,286.8947,287.2175,9851.0
2021-10-13 13:30:00,293.67,294.14,293.67,294.12,13153.0,287.286,287.7458,287.286,287.7262,13153.0
2021-10-13 13:40:00,294.02,294.05,293.88,293.88,8041.0,287.6284,287.6577,287.4914,287.4914,8041.0
2021-10-13 13:50:00,293.91,294.04,293.85,293.85,16476.0,287.5208,287.648,287.4621,287.4621,16476.0
2021-10-13 14:00:00,293.83,294.68,293.34,294.04,28186.0,287.4425,288.274,286.9632,287.648,28186.0
2021-10-13 14:10:00,293.85,294.22,293.63,294.07,4783.0,287.4621,287.824,287.2469,287.6773,4783.0
2021-10-13 14:20:00,294.09,294.22,293.76,293.84,4658.0,287.6969,287.824,287.374,287.4523,4658.0
2021-10-13 14:30:00,293.8,293.89,293.65,293.75,5428.0,287.4132,287.5012,287.2664,287.3643,5428.0
2021-10-13 14:40:00,293.55,293.61,293.44,293.57,74794.0,287.1686,287.2273,287.061,287.1882,74794.0
2021-10-13 14:50:00,293.64,293.82,293.63,293.81,2509.0,287.2567,287.4327,287.2469,287.423,2509.0
2021-10-13 15:00:00,293.79,294.14,293.57,294.14,10015.0,287.4034,287.7458,287.1882,287.7458,10015.0
2021-10-13 15:10:00,294.14,294.18,293.76,293.76,13534.0,287.7458,287.7849,287.374,287.374,13534.0
2021-10-13 15:20:00,293.74,293.91,293.65,293.67,5888.0,287.3545,287.5208,287.2664,287.286,5888.0
2021-10-13 15:30:00,293.71,294.1,293.7,293.99,16468.0,287.3251,287.7067,287.3154,287.599,16468.0
2021-10-13 15:40:00,294.04,294.2,293.77,294.2,15473.0,287.648,287.8045,287.3838,287.8045,15473.0
2021-10-13 15:50:00,294.17,294.38,294.06,294.33,24339.0,287.7751,287.9806,287.6675,287.9317,24339.0
2021-10-14 09:30:00,297.05,297.41,296.72,297.24,32905.0,290.5925,290.9447,290.2697,290.7784,32905.0
2021-10-14 09:40:00,297.27,298.07,297.2,297.78,17181.0,290.8077,291.5904,290.7393,291.3067,17181.0
2021-10-14 09:50:00,297.83,298.17,297.82,298.03,19104.0,291.3556,291.6882,291.3458,291.5512,19104.0
2021-10-14 10:00:00,298.09,298.79,298.02,298.63,14706.0,291.6099,292.2947,291.5414,292.1382,14706.0
2021-10-14 10:10:00,298.66,298.91,298.65,298.69,12578.0,292.1675,292.4121,292.1577,292.1969,12578.0
2021-10-14 10:20:00,298.73,298.78,298.24,298.27,25320.0,292.236,292.2849,291.7567,291.786,25320.0
2021-10-14 10:30:00,298.33,298.4,298.17,298.35,15034.0,291.8447,291.9132,291.6882,291.8643,15034.0
2021-10-14 10:40:00,298.37,298.55,298.17,298.55,11405.0,291.8838,292.0599,291.6882,292.0599,11405.0
2021-10-14 10:50:00,298.7,298.7,298.3,298.38,4556.0,292.2067,292.2067,291.8154,291.8936,4556.0
2021-10-14 11:00:00,298.39,298.59,298.27,298.46,7367.0,291.9034,292.099,291.786,291.9719,7367.0
2021-10-14 11:10:00,298.45,298.67,298.36,298.6,4810.0,291.9621,292.1773,291.874,292.1088,4810.0
2021-10-14 11:20:00,298.64,298.72,298.53,298.69,5633.0,292.148,292.2262,292.0404,292.1969,5633.0
2021-10-14 11:30:00,298.71,298.71,298.53,298.64,7099.0,292.2164,292.2164,292.0404,292.148,7099.0
2021-10-14 11:40:00,298.72,298.92,298.62,298.9,4793.0,292.2262,292.4219,292.1284,292.4023,4793.0
2021-10-14 11:50:00,298.93,299.12,298.84,299.1,5525.0,292.4317,292.6175,292.3436,292.598,5525.0
2021-10-14 12:00:00,299.1,299.29,299.06,299.27,11304.0,292.598,292.7838,292.5588,292.7643,11304.0
2021-10-14 12:10:00,299.29,299.46,299.27,299.27,7647.0,292.7838,292.9501,292.7643,292.7643,7647.0
2021-10-14 12:20:00,299.29,299.39,299.23,299.3,12049.0,292.7838,292.8817,292.7251,292.7936,12049.0
2021-10-14 12:30:00,299.36,299.45,299.27,299.4,5109.0,292.8523,292.9404,292.7643,292.8914,5109.0
2021-10-14 12:40:00,299.37,299.53,299.33,299.48,7336.0,292.8621,293.0186,292.823,292.9697,7336.0
2021-10-14 12:50:00,299.48,299.49,299.32,299.43,4368.0,292.9697,292.9795,292.8132,292.9208,4368.0
2021-10-14 13:00:00,299.39,299.45,299.08,299.1,4592.0,292.8817,292.9404,292.5784,292.598,4592.0
2021-10-14 13:10:00,299.09,299.17,299.02,299.06,4973.0,292.5882,292.6664,292.5197,292.5588,4973.0
2021-10-14 13:20:00,299.07,299.07,298.94,298.98,52052.0,292.5686,292.5686,292.4414,292.4806,52052.0
2021-10-14 13:30:00,299.0,299.21,299.0,299.2,17119.0,292.5001,292.7056,292.5001,292.6958,17119.0
2021-10-14 13:40:00,299.14,299.26,299.14,299.23,8934.0,292.6371,292.7545,292.6371,292.7251,8934.0
2021-10-14 13:50:00,299.25,299.34,299.16,299.25,10293.0,292.7447,292.8327,292.6567,292.7447,10293.0
2021-10-14 14:00:00,299.24,299.3,299.04,299.1,6188.0,292.7349,292.7936,292.5393,292.598,6188.0
2021-10-14 14:10:00,299.06,299.3,299.05,299.3,10676.0,292.5588,292.7936,292.549,292.7936,10676.0
2021-10-14 14:20:00,299.28,299.48,299.26,299.48,9792.0,292.7741,292.9697,292.7545,292.9697,9792.0
2021-10-14 14:30:00,299.38,299.48,299.3,299.47,6858.0,292.8719,292.9697,292.7936,292.9599,6858.0
2021-10-14 14:40:00,299.4,299.4,299.25,299.36,5536.0,292.8914,292.8914,292.7447,292.8523,5536.0
2021-10-14 14:50:00,299.38,299.47,299.36,299.47,18845.0,292.8719,292.9599,292.8523,292.9599,18845.0
2021-10-14 15:00:00,299.4,299.44,299.19,299.19,11592.0,292.8914,292.9306,292.686,292.686,11592.0
2021-10-14 15:10:00,299.14,299.3,299.08,299.3,7822.0,292.6371,292.7936,292.5784,292.7936,7822.0
2021-10-14 15:20:00,299.3,299.4,299.16,299.28,7659.0,292.7936,292.8914,292.6567,292.7741,7659.0
2021-10-14 15:30:00,299.28,299.36,299.01,299.17,15453.0,292.7741,292.8523,292.5099,292.6664,15453.0
2021-10-14 15:40:00,299.03,299.27,298.96,299.23,20582.0,292.5295,292.7643,292.461,292.7251,20582.0
2021-10-14 15:50:00,299.23,299.65,299.09,299.45,23649.0,292.7251,293.136,292.5882,292.9404,23649.0
2021-10-15 09:30:00,300.69,300.85,300.0,300.33,37925.0,294.1534,294.3099,293.4784,293.8012,37925.0
2021-10-15 09:40:00,300.33,300.51,300.06,300.26,15242.0,293.8012,293.9773,293.5371,293.7327,15242.0
2021-10-15 09:50:00,300.28,300.62,300.27,300.52,11055.0,293.7523,294.0849,293.7425,293.9871,11055.0
2021-10-15 10:00:00,300.38,300.75,300.13,300.6,12515.0,293.8501,294.2121,293.6056,294.0654,12515.0
2021-10-15 10:10:00,300.6,300.6,300.19,300.4,7656.0,294.0654,294.0654,293.6643,293.8697,7656.0
2021-10-15 10:20:00,300.4,300.58,300.05,300.05,14596.0,293.8697,294.0458,293.5273,293.5273,14596.0
2021-10-15 10:30:00,300.22,300.7,300.22,300.68,9394.0,293.6936,294.1632,293.6936,294.1436,9394.0
2021-10-15 10:40:00,300.69,300.81,300.57,300.75,5047.0,294.1534,294.2708,294.036,294.2121,5047.0
2021-10-15 10:50:00,300.75,301.1,300.75,301.1,4703.0,294.2121,294.5545,294.2121,294.5545,4703.0
2021-10-15 11:00:00,301.18,301.26,301.02,301.25,9725.0,294.6327,294.711,294.4762,294.7012,9725.0
2021-10-15 11:10:00,301.27,301.33,301.13,301.29,7006.0,294.7208,294.7795,294.5838,294.7404,7006.0
2021-10-15 11:20:00,301.3,301.3,301.05,301.14,8592.0,294.7501,294.7501,294.5056,294.5936,8592.0
2021-10-15 11:30:00,301.17,301.23,300.77,300.81,7106.0,294.623,294.6817,294.2317,294.2708,7106.0
2021-10-15 11:40:00,300.81,300.84,300.64,300.66,12966.0,294.2708,294.3001,294.1045,294.1241,12966.0
2021-10-15 11:50:00,300.63,300.7,300.49,300.63,4858.0,294.0947,294.1632,293.9577,294.0947,4858.0
2021-10-15 12:00:00,300.59,300.93,300.59,300.9,3636.0,294.0556,294.3882,294.0556,294.3588,3636.0
2021-10-15 12:10:00,300.88,301.03,300.88,300.93,8755.0,294.3393,294.486,294.3393,294.3882,8755.0
2021-10-15 12:20:00,300.88,300.9,300.72,300.88,7948.0,294.3393,294.3588,294.1827,294.3393,7948.0
2021-10-15 12:30:00,300.94,301.02,300.82,301.01,2921.0,294.398,294.4762,294.2806,294.4664,2921.0
2021-10-15 12:40:00,300.97,301.17,300.97,301.12,6810.0,294.4273,294.623,294.4273,294.5741,6810.0
2021-10-15 12:50:00,301.14,301.19,301.08,301.19,7397.0,294.5936,294.6425,294.5349,294.6425,7397.0
2021-10-15 13:00:00,301.13,301.18,300.9,301.08,5289.0,294.5838,294.6327,294.3588,294.5349,5289.0
2021-10-15 13:10:00,301.1,301.11,300.9,300.96,6353.0,294.5545,294.5643,294.3588,294.4175,6353.0
2021-10-15 13:20:00,300.93,301.05,300.89,300.89,12910.0,294.3882,294.5056,294.3491,294.3491,12910.0
2021-10-15 13:30:00,301.01,301.15,300.96,301.13,15801.0,294.4664,294.6034,294.4175,294.5838,15801.0
2021-10-15 13:40:00,301.1,301.21,301.04,301.16,9270.0,294.5545,294.6621,294.4958,294.6132,9270.0
2021-10-15 13:50:00,301.19,301.24,301.12,301.18,5378.0,294.6425,294.6914,294.5741,294.6327,5378.0
2021-10-15 14:00:00,301.19,301.49,301.17,301.49,8237.0,294.6425,294.936,294.623,294.936,8237.0
2021-10-15 14:10:00,301.46,301.49,301.38,301.41,28601.0,294.9067,294.936,294.8284,294.8577,28601.0
2021-10-15 14:20:00,301.38,301.48,301.38,301.42,6155.0,294.8284,294.9262,294.8284,294.8675,6155.0
2021-10-15 14:30:00,301.45,301.45,301.26,301.43,12731.0,294.8969,294.8969,294.711,294.8773,12731.0
2021-10-15 14:40:00,301.4,301.4,301.22,301.28,10781.0,294.848,294.848,294.6719,294.7306,10781.0
2021-10-15 14:50:00,301.27,301.58,301.27,301.55,7802.0,294.7208,295.0241,294.7208,294.9947,7802.0
2021-10-15 15:00:00,301.51,301.56,301.05,301.13,13984.0,294.9556,295.0045,294.5056,294.5838,13984.0
2021-10-15 15:10:00,301.16,301.48,301.15,301.33,51911.0,294.6132,294.9262,294.6034,294.7795,51911.0
2021-10-15 15:20:00,301.32,301.58,301.25,301.54,15837.0,294.7697,295.0241,294.7012,294.9849,15837.0
2021-10-15 15:30:00,301.53,301.53,301.34,301.44,8712.0,294.9751,294.9751,294.7893,294.8871,8712.0
2021-10-15 15:40:00,301.43,301.49,301.24,301.31,8334.0,294.8773,294.936,294.6914,294.7599,8334.0
2021-10-15 15:50:00,301.32,301.74,301.31,301.61,11323.0,294.7697,295.1806,294.7599,295.0534,11323.0
2021-10-18 09:30:00,300.64,300.9,300.28,300.9,48474.0,294.1045,294.3588,293.7523,294.3588,48474.0
2021-10-18 09:40:00,300.96,301.79,300.84,301.71,18295.0,294.4175,295.2295,294.3001,295.1512,18295.0
2021-10-18 09:50:00,301.87,302.04,301.6,301.86,9964.0,295.3077,295.4741,295.0436,295.298,9964.0
2021-10-18 10:00:00,301.79,302.25,301.7,302.18,15670.0,295.2295,295.6795,295.1414,295.611,15670.0
2021-10-18 10:10:00,302.17,302.26,301.97,302.0,10590.0,295.6012,295.6893,295.4056,295.4349,10590.0
2021-10-18 10:20:00,301.94,302.24,301.84,302.08,6865.0,295.3762,295.6697,295.2784,295.5132,6865.0
2021-10-18 10:30:00,302.15,302.15,301.57,301.74,20205.0,295.5817,295.5817,295.0143,295.1806,20205.0
2021-10-18 10:40:00,301.81,302.06,301.79,302.06,9818.0,295.2491,295.4936,295.2295,295.4936,9818.0
2021-10-18 10:50:00,302.06,302.29,302.06,302.28,5289.0,295.4936,295.7186,295.4936,295.7088,5289.0
2021-10-18 11:00:00,302.3,302.71,302.3,302.67,7248.0,295.7284,296.1295,295.7284,296.0904,7248.0
2021-10-18 11:10:00,302.62,302.73,302.53,302.71,8930.0,296.0414,296.1491,295.9534,296.1295,8930.0
2021-10-18 11:20:00,302.75,302.86,302.63,302.65,5786.0,296.1686,296.2762,296.0512,296.0708,5786.0
2021-10-18 11:30:00,302.6,302.84,302.6,302.8,16077.0,296.0219,296.2567,296.0219,296.2175,16077.0
2021-10-18 11:40:00,302.77,303.0,302.77,302.99,10805.0,296.1882,296.4132,296.1882,296.4034,10805.0
2021-10-18 11:50:00,303.03,303.19,303.01,303.05,4400.0,296.4425,296.5991,296.423,296.4621,4400.0
2021-10-18 12:00:00,303.02,303.24,302.96,303.2,4247.0,296.4327,296.648,296.3741,296.6088,4247.0
2021-10-18 12:10:00,303.22,303.24,303.04,303.1,3260.0,296.6284,296.648,296.4523,296.511,3260.0
2021-10-18 12:20:00,303.05,303.15,302.96,303.15,10227.0,296.4621,296.5599,296.3741,296.5599,10227.0
2021-10-18 12:30:00,303.16,303.35,303.11,303.35,3774.0,296.5697,296.7556,296.5208,296.7556,3774.0
2021-10-18 12:40:00,303.34,303.34,303.15,303.23,3736.0,296.7458,296.7458,296.5599,296.6382,3736.0
2021-10-18 12:50:00,303.23,303.37,303.17,303.37,5083.0,296.6382,296.7751,296.5795,296.7751,5083.0
2021-10-18 13:00:00,303.33,303.41,303.3,303.33,3427.0,296.736,296.8143,296.7067,296.736,3427.0
2021-10-18 13:10:00,303.41,303.77,303.38,303.73,10558.0,296.8143,297.1664,296.7849,297.1273,10558.0
2021-10-18 13:20:00,303.68,303.85,303.62,303.8,11905.0,297.0784,297.2447,297.0197,297.1958,11905.0
2021-10-18 13:30:00,303.85,303.95,303.85,303.91,9107.0,297.2447,297.3425,297.2447,297.3034,9107.0
2021-10-18 13:40:00,303.78,303.88,303.73,303.87,3777.0,297.1762,297.2741,297.1273,297.2643,3777.0
2021-10-18 13:50:00,303.91,303.94,303.84,303.89,16215.0,297.3034,297.3327,297.2349,297.2838,16215.0
2021-10-18 14:00:00,303.88,304.0,303.82,303.93,8082.0,297.2741,297.3914,297.2154,297.323,8082.0
2021-10-18 14:10:00,303.87,303.92,303.78,303.91,4928.0,297.2643,297.3132,297.1762,297.3034,4928.0
2021-10-18 14:20:00,303.9,303.95,303.8,303.94,12485.0,297.2936,297.3425,297.1958,297.3327,12485.0
2021-10-18 14:30:00,303.94,304.09,303.87,303.99,11205.0,297.3327,297.4795,297.2643,297.3817,11205.0
2021-10-18 14:40:00,304.02,304.18,304.01,304.14,9380.0,297.411,297.5675,297.4012,297.5284,9380.0
2021-10-18 14:50:00,304.17,304.32,304.16,304.18,13081.0,297.5577,297.7045,297.548,297.5675,13081.0
2021-10-18 15:00:00,304.18,304.24,304.1,304.21,11814.0,297.5675,297.6262,297.4893,297.5969,11814.0
2021-10-18 15:10:00,304.24,304.48,304.23,304.48,12684.0,297.6262,297.861,297.6164,297.861,12684.0
2021-10-18 15:20:00,304.44,304.54,304.22,304.4,6584.0,297.8219,297.9197,297.6067,297.7827,6584.0
2021-10-18 15:30:00,304.37,304.41,304.2,304.28,7210.0,297.7534,297.7925,297.5871,297.6654,7210.0
2021-10-18 15:40:00,304.34,304.49,304.17,304.41,18253.0,297.7241,297.8708,297.5577,297.7925,18253.0
2021-10-18 15:50:00,304.5,304.64,304.31,304.53,23483.0,297.8806,298.0175,297.6947,297.9099,23483.0
2021-10-19 09:30:00,305.67,305.92,305.11,305.92,37200.0,299.0251,299.2697,298.4773,299.2697,37200.0
2021-10-19 09:40:00,305.99,306.09,305.4,305.67,18203.0,299.3382,299.436,298.761,299.0251,18203.0
2021-10-19 09:50:00,305.85,306.1,305.33,305.45,4440.0,299.2012,299.4458,298.6925,298.8099,4440.0
2021-10-19 10:00:00,305.46,306.01,305.16,305.96,8873.0,298.8197,299.3577,298.5262,299.3088,8873.0
2021-10-19 10:10:00,305.94,306.25,305.79,305.98,9933.0,299.2893,299.5925,299.1425,299.3284,9933.0
2021-10-19 10:20:00,305.94,306.34,305.89,306.3,6035.0,299.2893,299.6806,299.2404,299.6414,6035.0
2021-10-19 10:30:00,306.3,306.3,305.68,305.77,10039.0,299.6414,299.6414,299.0349,299.123,10039.0
2021-10-19 10:40:00,305.94,306.08,305.83,306.02,9147.0,299.2893,299.4262,299.1817,299.3675,9147.0
2021-10-19 10:50:00,305.99,306.49,305.99,306.42,9019.0,299.3382,299.8273,299.3382,299.7588,9019.0
2021-10-19 11:00:00,306.49,306.6,306.4,306.44,17575.0,299.8273,299.9349,299.7393,299.7784,17575.0
2021-10-19 11:10:00,306.39,306.66,306.37,306.44,8002.0,299.7295,299.9936,299.7099,299.7784,8002.0
2021-10-19 11:20:00,306.52,306.53,306.4,306.5,7809.0,299.8567,299.8664,299.7393,299.8371,7809.0
2021-10-19 11:30:00,306.55,306.66,306.34,306.39,10970.0,299.886,299.9936,299.6806,299.7295,10970.0
2021-10-19 11:40:00,306.38,306.62,306.37,306.58,4042.0,299.7197,299.9545,299.7099,299.9154,4042.0
2021-10-19 11:50:00,306.58,306.66,306.5,306.56,8240.0,299.9154,299.9936,299.8371,299.8958,8240.0
2021-10-19 12:00:00,306.57,306.57,306.41,306.51,2977.0,299.9056,299.9056,299.7491,299.8469,2977.0
2021-10-19 12:10:00,306.51,306.59,306.45,306.57,2507.0,299.8469,299.9251,299.7882,299.9056,2507.0
2021-10-19 12:20:00,306.57,306.64,306.53,306.62,6066.0,299.9056,299.9741,299.8664,299.9545,6066.0
2021-10-19 12:30:00,306.71,306.71,306.61,306.64,4204.0,300.0425,300.0425,299.9447,299.9741,4204.0
2021-10-19 12:40:00,306.67,306.71,306.63,306.67,3784.0,300.0034,300.0425,299.9643,300.0034,3784.0
2021-10-19 12:50:00,306.63,306.88,306.6,306.85,6585.0,299.9643,300.2088,299.9349,300.1795,6585.0
2021-10-19 13:00:00,306.85,306.85,306.67,306.72,4608.0,300.1795,300.1795,300.0034,300.0523,4608.0
2021-10-19 13:10:00,306.8,306.8,306.74,306.75,12713.0,300.1306,300.1306,300.0719,300.0817,12713.0
2021-10-19 13:20:00,306.78,306.9,306.68,306.68,5342.0,300.111,300.2284,300.0132,300.0132,5342.0
2021-10-19 13:30:00,306.72,306.82,306.7,306.81,14475.0,300.0523,300.1501,300.0327,300.1404,14475.0
2021-10-19 13:40:00,306.71,306.78,306.69,306.72,5456.0,300.0425,300.111,300.023,300.0523,5456.0
2021-10-19 13:50:00,306.73,306.85,306.71,306.82,9078.0,300.0621,300.1795,300.0425,300.1501,9078.0
2021-10-19 14:00:00,306.85,306.91,306.82,306.85,5407.0,300.1795,300.2382,300.1501,300.1795,5407.0
2021-10-19 14:10:00,306.82,306.9,306.81,306.81,5939.0,300.1501,300.2284,300.1404,300.1404,5939.0
2021-10-19 14:20:00,306.84,306.85,306.47,306.49,5909.0,300.1697,300.1795,299.8077,299.8273,5909.0
2021-10-19 14:30:00,306.5,306.53,306.21,306.35,4902.0,299.8371,299.8664,299.5534,299.6904,4902.0
2021-10-19 14:40:00,306.33,306.38,306.24,306.3,4133.0,299.6708,299.7197,299.5827,299.6414,4133.0
2021-10-19 14:50:00,306.27,306.33,306.15,306.32,40449.0,299.6121,299.6708,299.4947,299.661,40449.0
2021-10-19 15:00:00,306.29,306.59,306.27,306.56,32522.0,299.6317,299.9251,299.6121,299.8958,32522.0
2021-10-19 15:10:00,306.58,306.83,306.55,306.82,20851.0,299.9154,300.1599,299.886,300.1501,20851.0
2021-10-19 15:20:00,306.83,306.83,306.51,306.64,24680.0,300.1599,300.1599,299.8469,299.9741,24680.0
2021-10-19 15:30:00,306.6,306.6,306.34,306.38,12148.0,299.9349,299.9349,299.6806,299.7197,12148.0
2021-10-19 15:40:00,306.41,306.51,306.27,306.45,11377.0,299.7491,299.8469,299.6121,299.7882,11377.0
2021-10-19 15:50:00,306.45,306.68,306.26,306.68,35536.0,299.7882,300.0132,299.6023,300.0132,35536.0
2021-10-20 09:30:00,307.27,307.36,306.96,307.2,56520.0,300.5904,300.6784,300.2871,300.5219,56520.0
2021-10-20 09:40:00,307.22,307.38,306.95,307.2,20375.0,300.5414,300.698,300.2773,300.5219,20375.0
2021-10-20 09:50:00,307.37,307.37,306.46,306.65,11569.0,300.6882,300.6882,299.798,299.9838,11569.0
2021-10-20 10:00:00,306.56,306.56,306.01,306.46,10459.0,299.8958,299.8958,299.3577,299.798,10459.0
2021-10-20 10:10:00,306.37,306.76,306.36,306.76,10019.0,299.7099,300.0914,299.7001,300.0914,10019.0
2021-10-20 10:20:00,306.73,307.04,306.73,307.04,5551.0,300.0621,300.3654,300.0621,300.3654,5551.0
2021-10-20 10:30:00,306.99,307.17,306.76,306.76,11388.0,300.3164,300.4925,300.0914,300.0914,11388.0
2021-10-20 10:40:00,306.76,306.82,306.56,306.68,8567.0,300.0914,300.1501,299.8958,300.0132,8567.0
2021-10-20 10:50:00,306.76,306.79,306.24,306.24,10550.0,300.0914,300.1208,299.5827,299.5827,10550.0
2021-10-20 11:00:00,306.26,306.37,305.9,306.27,17691.0,299.6023,299.7099,299.2501,299.6121,17691.0
2021-10-20 11:10:00,306.27,306.28,306.01,306.28,11471.0,299.6121,299.6219,299.3577,299.6219,11471.0
2021-10-20 11:20:00,306.39,306.49,306.24,306.24,4966.0,299.7295,299.8273,299.5827,299.5827,4966.0
2021-10-20 11:30:00,306.27,306.39,306.09,306.19,14613.0,299.6121,299.7295,299.436,299.5338,14613.0
2021-10-20 11:40:00,306.2,306.65,306.17,306.6,4950.0,299.5436,299.9838,299.5143,299.9349,4950.0
2021-10-20 11:50:00,306.63,306.75,306.62,306.73,5437.0,299.9643,300.0817,299.9545,300.0621,5437.0
2021-10-20 12:00:00,306.72,306.73,306.43,306.51,7957.0,300.0523,300.0621,299.7686,299.8469,7957.0
2021-10-20 12:10:00,306.48,306.48,306.22,306.29,3914.0,299.8175,299.8175,299.5632,299.6317,3914.0
2021-10-20 12:20:00,306.22,306.31,306.18,306.18,5490.0,299.5632,299.6512,299.5241,299.5241,5490.0
2021-10-20 12:30:00,306.18,306.41,306.16,306.29,5080.0,299.5241,299.7491,299.5045,299.6317,5080.0
2021-10-20 12:40:00,306.31,306.32,306.05,306.25,8183.0,299.6512,299.661,299.3969,299.5925,8183.0
2021-10-20 12:50:00,306.31,306.35,306.21,306.32,5273.0,299.6512,299.6904,299.5534,299.661,5273.0
2021-10-20 13:00:00,306.34,306.35,305.79,305.8,6865.0,299.6806,299.6904,299.1425,299.1523,6865.0
2021-10-20 13:10:00,305.8,305.91,305.31,305.33,10972.0,299.1523,299.2599,298.673,298.6925,10972.0
2021-10-20 13:20:00,305.34,305.52,304.96,305.5,16184.0,298.7023,298.8784,298.3306,298.8588,16184.0
2021-10-20 13:30:00,305.49,305.68,305.3,305.62,19219.0,298.8491,299.0349,298.6632,298.9762,19219.0
2021-10-20 13:40:00,305.64,305.67,305.45,305.57,7434.0,298.9958,299.0251,298.8099,298.9273,7434.0
2021-10-20 13:50:00,305.59,305.74,305.58,305.74,6289.0,298.9469,299.0936,298.9371,299.0936,6289.0
2021-10-20 14:00:00,305.7,305.96,305.7,305.95,13202.0,299.0545,299.3088,299.0545,299.2991,13202.0
2021-10-20 14:10:00,305.9,306.09,305.88,306.03,29071.0,299.2501,299.436,299.2306,299.3773,29071.0
2021-10-20 14:20:00,305.98,306.03,305.86,305.94,11030.0,299.3284,299.3773,299.211,299.2893,11030.0
2021-10-20 14:30:00,305.98,306.04,305.95,306.01,6075.0,299.3284,299.3871,299.2991,299.3577,6075.0
2021-10-20 14:40:00,306.01,306.14,305.94,306.02,6916.0,299.3577,299.4849,299.2893,299.3675,6916.0
2021-10-20 14:50:00,306.0,306.14,305.96,306.01,16811.0,299.348,299.4849,299.3088,299.3577,16811.0
2021-10-20 15:00:00,306.06,306.25,306.01,306.24,10621.0,299.4067,299.5925,299.3577,299.5827,10621.0
2021-10-20 15:10:00,306.2,306.26,305.94,306.04,8116.0,299.5436,299.6023,299.2893,299.3871,8116.0
2021-10-20 15:20:00,306.03,306.05,305.92,305.95,7331.0,299.3773,299.3969,299.2697,299.2991,7331.0
2021-10-20 15:30:00,305.88,305.9,305.68,305.68,14925.0,299.2306,299.2501,299.0349,299.0349,14925.0
2021-10-20 15:40:00,305.74,306.05,305.74,305.87,11527.0,299.0936,299.3969,299.0936,299.2208,11527.0
2021-10-20 15:50:00,305.85,306.1,305.68,306.1,16257.0,299.2012,299.4458,299.0349,299.4458,16257.0
2021-10-21 09:30:00,305.54,305.82,305.24,305.71,31735.0,298.898,299.1719,298.6045,299.0643,31735.0
2021-10-21 09:40:00,305.57,306.08,305.57,305.99,7673.0,298.9273,299.4262,298.9273,299.3382,7673.0
2021-10-21 09:50:00,306.01,306.54,306.01,306.28,5085.0,299.3577,299.8762,299.3577,299.6219,5085.0
2021-10-21 10:00:00,306.41,306.75,306.21,306.75,13778.0,299.7491,300.0817,299.5534,300.0817,13778.0
2021-10-21 10:10:00,306.66,306.88,306.59,306.82,15083.0,299.9936,300.2088,299.9251,300.1501,15083.0
2021-10-21 10:20:00,306.84,307.1,306.71,307.1,16548.0,300.1697,300.4241,300.0425,300.4241,16548.0
2021-10-21 10:30:00,307.09,307.15,306.99,307.06,14103.0,300.4143,300.473,300.3164,300.3849,14103.0
2021-10-21 10:40:00,307.17,307.42,307.14,307.41,5070.0,300.4925,300.7371,300.4632,300.7273,5070.0
2021-10-21 10:50:00,307.33,307.4,307.22,307.25,29315.0,300.6491,300.7175,300.5414,300.5708,29315.0
2021-10-21 11:00:00,307.26,307.51,307.18,307.18,17716.0,300.5806,300.8251,300.5023,300.5023,17716.0
2021-10-21 11:10:00,307.17,307.28,306.99,307.01,32643.0,300.4925,300.6001,300.3164,300.336,32643.0
2021-10-21 11:20:00,306.92,307.17,306.69,306.69,6811.0,300.248,300.4925,300.023,300.023,6811.0
2021-10-21 11:30:00,306.73,306.87,306.6,306.87,5270.0,300.0621,300.1991,299.9349,300.1991,5270.0
2021-10-21 11:40:00,306.86,306.93,306.74,306.92,5672.0,300.1893,300.2577,300.0719,300.248,5672.0
2021-10-21 11:50:00,306.94,307.03,306.77,306.98,7015.0,300.2675,300.3556,300.1012,300.3067,7015.0
2021-10-21 12:00:00,307.05,307.21,306.75,306.97,15547.0,300.3751,300.5317,300.0817,300.2969,15547.0
2021-10-21 12:10:00,307.04,307.29,306.91,307.25,3196.0,300.3654,300.6099,300.2382,300.5708,3196.0
2021-10-21 12:20:00,307.31,307.44,307.3,307.38,6494.0,300.6295,300.7567,300.6197,300.698,6494.0
2021-10-21 12:30:00,307.43,307.43,307.25,307.27,6448.0,300.7469,300.7469,300.5708,300.5904,6448.0
2021-10-21 12:40:00,307.32,307.43,307.29,307.38,3571.0,300.6393,300.7469,300.6099,300.698,3571.0
2021-10-21 12:50:00,307.35,307.68,307.34,307.65,6944.0,300.6686,300.9914,300.6588,300.9621,6944.0
2021-10-21 13:00:00,307.63,307.68,307.58,307.62,11514.0,300.9425,300.9914,300.8936,300.9327,11514.0
2021-10-21 13:10:00,307.64,307.64,307.41,307.43,14156.0,300.9523,300.9523,300.7273,300.7469,14156.0
2021-10-21 13:20:00,307.43,307.64,307.42,307.64,6884.0,300.7469,300.9523,300.7371,300.9523,6884.0
2021-10-21 13:30:00,307.59,307.7,307.58,307.68,7905.0,300.9034,301.011,300.8936,300.9914,7905.0
2021-10-21 13:40:00,307.75,307.77,307.54,307.6,5715.0,301.0599,301.0795,300.8545,300.9132,5715.0
2021-10-21 13:50:00,307.51,307.51,307.33,307.36,11097.0,300.8251,300.8251,300.6491,300.6784,11097.0
2021-10-21 14:00:00,307.4,307.57,307.36,307.42,11598.0,300.7175,300.8838,300.6784,300.7371,11598.0
2021-10-21 14:10:00,307.39,307.66,307.34,307.66,3680.0,300.7077,300.9719,300.6588,300.9719,3680.0
2021-10-21 14:20:00,307.6,307.67,307.53,307.64,3232.0,300.9132,300.9817,300.8447,300.9523,3232.0
2021-10-21 14:30:00,307.66,307.7,307.58,307.65,13276.0,300.9719,301.011,300.8936,300.9621,13276.0
2021-10-21 14:40:00,307.65,307.74,307.56,307.71,41435.0,300.9621,301.0501,300.8741,301.0208,41435.0
2021-10-21 14:50:00,307.69,307.83,307.67,307.83,15589.0,301.0012,301.1382,300.9817,301.1382,15589.0
2021-10-21 15:00:00,307.87,308.11,307.82,308.01,61600.0,301.1773,301.4121,301.1284,301.3143,61600.0
2021-10-21 15:10:00,308.01,308.28,308.0,308.17,14251.0,301.3143,301.5784,301.3045,301.4708,14251.0
2021-10-21 15:20:00,308.19,308.36,308.19,308.34,22333.0,301.4904,301.6567,301.4904,301.6371,22333.0
2021-10-21 15:30:00,308.38,308.38,308.1,308.14,17163.0,301.6762,301.6762,301.4023,301.4414,17163.0
2021-10-21 15:40:00,308.12,308.14,308.04,308.13,26709.0,301.4219,301.4414,301.3436,301.4317,26709.0
2021-10-21 15:50:00,308.13,308.6,308.02,308.47,28941.0,301.4317,301.8914,301.3241,301.7643,28941.0
2021-10-22 09:30:00,307.39,308.34,307.28,308.19,53585.0,300.7077,301.6371,300.6001,301.4904,53585.0
2021-10-22 09:40:00,308.1,308.13,306.61,306.73,14132.0,301.4023,301.4317,299.9447,300.0621,14132.0
2021-10-22 09:50:00,306.86,307.53,306.58,307.45,10313.0,300.1893,300.8447,299.9154,300.7664,10313.0
2021-10-22 10:00:00,307.5,307.55,307.29,307.5,12606.0,300.8154,300.8643,300.6099,300.8154,12606.0
2021-10-22 10:10:00,307.48,307.58,307.04,307.53,10408.0,300.7958,300.8936,300.3654,300.8447,10408.0
2021-10-22 10:20:00,307.46,308.18,307.45,308.18,12286.0,300.7762,301.4806,300.7664,301.4806,12286.0
2021-10-22 10:30:00,308.19,308.19,307.43,307.44,5231.0,301.4904,301.4904,300.7469,300.7567,5231.0
2021-10-22 10:40:00,307.43,307.55,307.2,307.42,6604.0,300.7469,300.8643,300.5219,300.7371,6604.0
2021-10-22 10:50:00,307.25,307.28,306.98,307.23,38141.0,300.5708,300.6001,300.3067,300.5512,38141.0
2021-10-22 11:00:00,307.27,307.41,307.1,307.28,10870.0,300.5904,300.7273,300.4241,300.6001,10870.0
2021-10-22 11:10:00,307.28,307.28,306.38,306.5,8504.0,300.6001,300.6001,299.7197,299.8371,8504.0
2021-10-22 11:20:00,306.47,306.48,305.64,306.0,10807.0,299.8077,299.8175,298.9958,299.348,10807.0
2021-10-22 11:30:00,305.95,306.07,305.1,305.28,11300.0,299.2991,299.4164,298.4675,298.6436,11300.0
2021-10-22 11:40:00,305.23,305.4,304.88,304.98,18991.0,298.5947,298.761,298.2523,298.3501,18991.0
2021-10-22 11:50:00,304.96,305.76,304.96,305.69,8730.0,298.3306,299.1132,298.3306,299.0447,8730.0
2021-10-22 12:00:00,305.62,305.81,305.28,305.73,5093.0,298.9762,299.1621,298.6436,299.0838,5093.0
2021-10-22 12:10:00,305.74,305.87,305.46,305.84,5727.0,299.0936,299.2208,298.8197,299.1914,5727.0
2021-10-22 12:20:00,305.74,305.84,305.52,305.84,4417.0,299.0936,299.1914,298.8784,299.1914,4417.0
2021-10-22 12:30:00,305.96,306.36,305.9,306.35,4513.0,299.3088,299.7001,299.2501,299.6904,4513.0
2021-10-22 12:40:00,306.31,306.87,306.29,306.86,7879.0,299.6512,300.1991,299.6317,300.1893,7879.0
2021-10-22 12:50:00,306.73,306.73,306.25,306.25,4913.0,300.0621,300.0621,299.5925,299.5925,4913.0
2021-10-22 13:00:00,306.24,306.47,306.18,306.42,6504.0,299.5827,299.8077,299.5241,299.7588,6504.0
2021-10-22 13:10:00,306.39,306.39,306.22,306.36,6454.0,299.7295,299.7295,299.5632,299.7001,6454.0
2021-10-22 13:20:00,306.42,306.51,306.33,306.4,4800.0,299.7588,299.8469,299.6708,299.7393,4800.0
2021-10-22 13:30:00,306.31,306.53,306.13,306.45,13768.0,299.6512,299.8664,299.4751,299.7882,13768.0
2021-10-22 13:40:00,306.45,306.52,306.11,306.11,4225.0,299.7882,299.8567,299.4556,299.4556,4225.0
2021-10-22 13:50:00,306.14,306.4,305.9,305.9,11715.0,299.4849,299.7393,299.2501,299.2501,11715.0
2021-10-22 14:00:00,305.89,306.42,305.89,306.35,9737.0,299.2404,299.7588,299.2404,299.6904,9737.0
2021-10-22 14:10:00,306.34,306.53,306.27,306.43,95021.0,299.6806,299.8664,299.6121,299.7686,95021.0
2021-10-22 14:20:00,306.47,306.62,306.43,306.62,5381.0,299.8077,299.9545,299.7686,299.9545,5381.0
2021-10-22 14:30:00,306.69,307.14,306.69,306.79,15519.0,300.023,300.4632,300.023,300.1208,15519.0
2021-10-22 14:40:00,306.77,306.82,306.7,306.74,20559.0,300.1012,300.1501,300.0327,300.0719,20559.0
2021-10-22 14:50:00,306.72,306.75,306.46,306.49,10414.0,300.0523,300.0817,299.798,299.8273,10414.0
2021-10-22 15:00:00,306.41,306.48,306.24,306.31,11233.0,299.7491,299.8175,299.5827,299.6512,11233.0
2021-10-22 15:10:00,306.3,306.44,306.06,306.09,18913.0,299.6414,299.7784,299.4067,299.436,18913.0
2021-10-22 15:20:00,306.12,306.26,306.11,306.16,11427.0,299.4654,299.6023,299.4556,299.5045,11427.0
2021-10-22 15:30:00,306.33,306.69,306.24,306.39,21779.0,299.6708,300.023,299.5827,299.7295,21779.0
2021-10-22 15:40:00,306.35,306.46,306.15,306.29,9337.0,299.6904,299.798,299.4947,299.6317,9337.0
2021-10-22 15:50:00,306.3,306.63,306.19,306.35,15631.0,299.6414,299.9643,299.5338,299.6904,15631.0
2021-10-25 09:30:00,307.25,307.85,306.26,306.34,43077.0,300.5708,301.1577,299.6023,299.6806,43077.0
2021-10-25 09:40:00,306.0,306.46,305.75,306.4,13714.0,299.348,299.798,299.1034,299.7393,13714.0
2021-10-25 09:50:00,306.37,306.96,306.19,306.94,11288.0,299.7099,300.2871,299.5338,300.2675,11288.0
2021-10-25 10:00:00,306.98,307.09,306.72,307.06,16895.0,300.3067,300.4143,300.0523,300.3849,16895.0
2021-10-25 10:10:00,307.02,307.27,306.98,307.15,6221.0,300.3458,300.5904,300.3067,300.473,6221.0
2021-10-25 10:20:00,307.11,307.48,306.84,307.44,9600.0,300.4338,300.7958,300.1697,300.7567,9600.0
2021-10-25 10:30:00,307.35,307.55,307.23,307.36,8292.0,300.6686,300.8643,300.5512,300.6784,8292.0
2021-10-25 10:40:00,307.35,307.45,307.22,307.45,8102.0,300.6686,300.7664,300.5414,300.7664,8102.0
2021-10-25 10:50:00,307.41,307.58,307.32,307.53,15930.0,300.7273,300.8936,300.6393,300.8447,15930.0
2021-10-25 11:00:00,307.52,307.78,307.31,307.78,13790.0,300.8349,301.0893,300.6295,301.0893,13790.0
2021-10-25 11:10:00,307.71,308.02,307.71,307.78,10365.0,301.0208,301.3241,301.0208,301.0893,10365.0
2021-10-25 11:20:00,307.77,307.95,307.75,307.95,6857.0,301.0795,301.2556,301.0599,301.2556,6857.0
2021-10-25 11:30:00,307.93,307.93,307.59,307.66,3743.0,301.236,301.236,300.9034,300.9719,3743.0
2021-10-25 11:40:00,307.67,307.78,307.63,307.63,3765.0,300.9817,301.0893,300.9425,300.9425,3765.0
2021-10-25 11:50:00,307.66,308.04,307.66,307.97,6239.0,300.9719,301.3436,300.9719,301.2751,6239.0
2021-10-25 12:00:00,307.97,308.41,307.96,308.41,7941.0,301.2751,301.7056,301.2654,301.7056,7941.0
2021-10-25 12:10:00,308.26,308.32,308.19,308.21,7032.0,301.5588,301.6175,301.4904,301.5099,7032.0
2021-10-25 12:20:00,308.13,308.59,308.13,308.54,9199.0,301.4317,301.8817,301.4317,301.8327,9199.0
2021-10-25 12:30:00,308.49,308.66,308.49,308.63,1791.0,301.7838,301.9501,301.7838,301.9208,1791.0
2021-10-25 12:40:00,308.82,309.02,308.79,308.94,5743.0,302.1067,302.3023,302.0773,302.2241,5743.0
2021-10-25 12:50:00,308.91,308.98,308.84,308.85,5558.0,302.1947,302.2632,302.1262,302.136,5558.0
2021-10-25 13:00:00,308.92,308.95,308.8,308.88,2500.0,302.2045,302.2338,302.0871,302.1654,2500.0
2021-10-25 13:10:00,308.95,309.04,308.94,308.94,5448.0,302.2338,302.3219,302.2241,302.2241,5448.0
2021-10-25 13:20:00,308.96,308.96,308.77,308.83,7957.0,302.2436,302.2436,302.0578,302.1164,7957.0
2021-10-25 13:30:00,308.84,308.92,308.8,308.84,26618.0,302.1262,302.2045,302.0871,302.1262,26618.0
2021-10-25 13:40:00,308.82,308.86,308.71,308.73,21628.0,302.1067,302.1458,301.9991,302.0186,21628.0
2021-10-25 13:50:00,308.71,308.84,308.71,308.75,21033.0,301.9991,302.1262,301.9991,302.0382,21033.0
2021-10-25 14:00:00,308.7,308.83,308.62,308.83,6086.0,301.9893,302.1164,301.911,302.1164,6086.0
2021-10-25 14:10:00,308.85,308.99,308.81,308.98,18644.0,302.136,302.273,302.0969,302.2632,18644.0
2021-10-25 14:20:00,308.91,309.21,308.91,309.19,28981.0,302.1947,302.4882,302.1947,302.4686,28981.0
2021-10-25 14:30:00,309.27,309.52,309.21,309.22,8942.0,302.5469,302.7914,302.4882,302.498,8942.0
2021-10-25 14:40:00,309.14,309.29,308.94,309.1,18756.0,302.4197,302.5664,302.2241,302.3806,18756.0
2021-10-25 14:50:00,309.12,309.21,309.04,309.17,12563.0,302.4001,302.4882,302.3219,302.4491,12563.0
2021-10-25 15:00:00,309.15,309.17,309.03,309.07,42752.0,302.4295,302.4491,302.3121,302.3512,42752.0
2021-10-25 15:10:00,309.12,309.22,309.01,309.22,37748.0,302.4001,302.498,302.2925,302.498,37748.0
2021-10-25 15:20:00,309.12,309.19,308.89,309.13,15046.0,302.4001,302.4686,302.1751,302.4099,15046.0
2021-10-25 15:30:00,309.15,309.15,308.92,308.95,6435.0,302.4295,302.4295,302.2045,302.2338,6435.0
2021-10-25 15:40:00,308.95,309.01,308.77,308.87,14769.0,302.2338,302.2925,302.0578,302.1556,14769.0
2021-10-25 15:50:00,308.83,308.97,308.52,308.93,41244.0,302.1164,302.2534,301.8132,302.2143,41244.0
2021-10-26 09:30:00,310.83,311.56,310.62,311.4,42759.0,304.073,304.7871,303.8675,304.6306,42759.0
2021-10-26 09:40:00,311.7,311.72,311.08,311.18,11411.0,304.9241,304.9436,304.3175,304.4154,11411.0
2021-10-26 09:50:00,311.27,311.35,310.93,311.08,13943.0,304.5034,304.5817,304.1708,304.3175,13943.0
2021-10-26 10:00:00,311.16,311.5,311.04,311.34,21196.0,304.3958,304.7284,304.2784,304.5719,21196.0
2021-10-26 10:10:00,311.55,312.08,311.42,311.91,8587.0,304.7773,305.2958,304.6501,305.1295,8587.0
2021-10-26 10:20:00,311.95,312.14,311.83,311.9,5134.0,305.1686,305.3545,305.0512,305.1197,5134.0
2021-10-26 10:30:00,311.89,312.07,311.74,312.07,12453.0,305.1099,305.286,304.9632,305.286,12453.0
2021-10-26 10:40:00,312.03,312.1,311.84,312.01,5827.0,305.2469,305.3154,305.061,305.2273,5827.0
2021-10-26 10:50:00,312.08,312.23,311.8,311.84,9192.0,305.2958,305.4425,305.0219,305.061,9192.0
2021-10-26 11:00:00,311.9,311.91,311.34,311.54,3393.0,305.1197,305.1295,304.5719,304.7675,3393.0
2021-10-26 11:10:00,311.68,311.84,311.48,311.82,16516.0,304.9045,305.061,304.7088,305.0414,16516.0
2021-10-26 11:20:00,311.8,311.98,311.73,311.77,6594.0,305.0219,305.198,304.9534,304.9925,6594.0
2021-10-26 11:30:00,311.47,311.55,310.57,311.02,3547.0,304.6991,304.7773,303.8186,304.2588,3547.0
2021-10-26 11:40:00,311.1,311.18,310.85,311.05,2406.0,304.3371,304.4154,304.0925,304.2882,2406.0
2021-10-26 11:50:00,310.89,310.92,310.43,310.44,6027.0,304.1317,304.161,303.6817,303.6914,6027.0
2021-10-26 12:00:00,310.52,310.52,309.84,309.84,10628.0,303.7697,303.7697,303.1045,303.1045,10628.0
2021-10-26 12:10:00,309.92,310.41,309.91,310.38,6871.0,303.1828,303.6621,303.173,303.6328,6871.0
2021-10-26 12:20:00,310.31,310.42,310.12,310.12,4133.0,303.5643,303.6719,303.3784,303.3784,4133.0
2021-10-26 12:30:00,310.01,310.32,309.85,309.86,7695.0,303.2708,303.5741,303.1143,303.1241,7695.0
2021-10-26 12:40:00,309.68,309.68,308.76,309.01,13282.0,302.948,302.948,302.048,302.2925,13282.0
2021-10-26 12:50:00,308.94,309.41,308.74,309.41,3563.0,302.2241,302.6838,302.0284,302.6838,3563.0
2021-10-26 13:00:00,309.32,309.61,309.2,309.58,7903.0,302.5958,302.8795,302.4784,302.8501,7903.0
2021-10-26 13:10:00,309.54,309.6,309.22,309.49,35642.0,302.811,302.8697,302.498,302.7621,35642.0
2021-10-26 13:20:00,309.39,309.46,308.92,309.33,11949.0,302.6643,302.7328,302.2045,302.6056,11949.0
2021-10-26 13:30:00,309.3,310.1,309.3,310.08,13531.0,302.5762,303.3588,302.5762,303.3393,13531.0
2021-10-26 13:40:00,310.06,310.06,309.57,309.65,17151.0,303.3197,303.3197,302.8404,302.9186,17151.0
2021-10-26 13:50:00,309.65,309.8,309.47,309.69,5922.0,302.9186,303.0654,302.7425,302.9578,5922.0
2021-10-26 14:00:00,309.72,309.97,309.62,309.65,21466.0,302.9871,303.2317,302.8893,302.9186,21466.0
2021-10-26 14:10:00,309.69,309.96,309.53,309.96,17643.0,302.9578,303.2219,302.8012,303.2219,17643.0
2021-10-26 14:20:00,309.93,310.05,309.78,309.83,8577.0,303.1925,303.3099,303.0458,303.0947,8577.0
2021-10-26 14:30:00,309.8,310.12,309.77,309.77,15761.0,303.0654,303.3784,303.036,303.036,15761.0
2021-10-26 14:40:00,309.74,309.74,309.54,309.74,6808.0,303.0067,303.0067,302.811,303.0067,6808.0
2021-10-26 14:50:00,309.76,309.97,309.63,309.97,4156.0,303.0262,303.2317,302.8991,303.2317,4156.0
2021-10-26 15:00:00,309.98,310.11,309.78,309.99,13439.0,303.2414,303.3686,303.0458,303.2512,13439.0
2021-10-26 15:10:00,309.95,310.05,309.79,309.8,7801.0,303.2121,303.3099,303.0556,303.0654,7801.0
2021-10-26 15:20:00,309.79,309.99,309.58,309.58,8216.0,303.0556,303.2512,302.8501,302.8501,8216.0
2021-10-26 15:30:00,309.7,309.95,309.67,309.92,10050.0,302.9675,303.2121,302.9382,303.1828,10050.0
2021-10-26 15:40:00,309.91,310.35,309.78,310.06,10610.0,303.173,303.6034,303.0458,303.3197,10610.0
2021-10-26 15:50:00,309.98,309.98,309.31,309.35,12835.0,303.2414,303.2414,302.586,302.6251,12835.0
2021-10-27 09:30:00,310.15,310.57,309.67,310.16,40975.0,303.4078,303.8186,302.9382,303.4175,40975.0
2021-10-27 09:40:00,310.1,311.43,310.07,310.99,10452.0,303.3588,304.6599,303.3295,304.2295,10452.0
2021-10-27 09:50:00,311.08,311.13,310.68,311.06,8691.0,304.3175,304.3664,303.9262,304.298,8691.0
2021-10-27 10:00:00,311.23,311.29,309.73,310.03,7227.0,304.4643,304.523,302.9969,303.2904,7227.0
2021-10-27 10:10:00,310.08,310.16,309.7,309.9,22000.0,303.3393,303.4175,302.9675,303.1632,22000.0
2021-10-27 10:20:00,310.0,310.55,309.96,310.22,8453.0,303.261,303.7991,303.2219,303.4762,8453.0
2021-10-27 10:30:00,310.2,310.53,309.89,310.53,3973.0,303.4567,303.7795,303.1534,303.7795,3973.0
2021-10-27 10:40:00,310.61,310.62,310.21,310.3,13925.0,303.8578,303.8675,303.4664,303.5545,13925.0
2021-10-27 10:50:00,310.37,311.03,310.35,310.35,9457.0,303.623,304.2686,303.6034,303.6034,9457.0
2021-10-27 11:00:00,310.53,310.98,310.37,310.85,8001.0,303.7795,304.2197,303.623,304.0925,8001.0
2021-10-27 11:10:00,310.77,311.0,310.77,310.88,6111.0,304.0143,304.2393,304.0143,304.1219,6111.0
2021-10-27 11:20:00,311.0,311.0,310.52,310.89,9996.0,304.2393,304.2393,303.7697,304.1317,9996.0
2021-10-27 11:30:00,310.91,310.91,310.41,310.66,8995.0,304.1512,304.1512,303.6621,303.9067,8995.0
2021-10-27 11:40:00,310.66,310.79,310.52,310.73,6823.0,303.9067,304.0338,303.7697,303.9751,6823.0
2021-10-27 11:50:00,310.67,310.75,310.56,310.57,2829.0,303.9164,303.9947,303.8088,303.8186,2829.0
2021-10-27 12:00:00,311.04,311.07,310.86,310.95,7616.0,304.2784,304.3078,304.1023,304.1904,7616.0
2021-10-27 12:10:00,310.99,311.35,310.99,311.35,16526.0,304.2295,304.5817,304.2295,304.5817,16526.0
2021-10-27 12:20:00,311.33,311.37,311.16,311.18,8170.0,304.5621,304.6012,304.3958,304.4154,8170.0
2021-10-27 12:30:00,311.23,311.4,311.21,311.35,9772.0,304.4643,304.6306,304.4447,304.5817,9772.0
2021-10-27 12:40:00,311.29,311.58,311.28,311.44,3885.0,304.523,304.8067,304.5132,304.6697,3885.0
2021-10-27 12:50:00,311.45,311.63,311.39,311.53,20492.0,304.6795,304.8556,304.6208,304.7578,20492.0
2021-10-27 13:00:00,311.53,311.87,311.53,311.84,7899.0,304.7578,305.0904,304.7578,305.061,7899.0
2021-10-27 13:10:00,311.81,312.02,311.78,311.93,13328.0,305.0317,305.2371,305.0023,305.1491,13328.0
2021-10-27 13:20:00,311.99,312.3,311.97,312.23,5459.0,305.2078,305.511,305.1882,305.4425,5459.0
2021-10-27 13:30:00,312.16,312.22,312.03,312.15,9053.0,305.3741,305.4328,305.2469,305.3643,9053.0
2021-10-27 13:40:00,312.17,312.28,311.96,311.96,20390.0,305.3838,305.4914,305.1784,305.1784,20390.0
2021-10-27 13:50:00,311.94,312.16,311.92,312.13,7215.0,305.1588,305.3741,305.1393,305.3447,7215.0
2021-10-27 14:00:00,312.13,312.13,311.9,312.0,13132.0,305.3447,305.3447,305.1197,305.2175,13132.0
2021-10-27 14:10:00,312.09,312.13,312.0,312.06,5267.0,305.3056,305.3447,305.2175,305.2762,5267.0
2021-10-27 14:20:00,312.0,312.03,311.72,311.72,15874.0,305.2175,305.2469,304.9436,304.9436,15874.0
2021-10-27 14:30:00,311.77,311.77,311.57,311.69,8668.0,304.9925,304.9925,304.7969,304.9143,8668.0
2021-10-27 14:40:00,311.7,311.83,311.67,311.69,7159.0,304.9241,305.0512,304.8947,304.9143,7159.0
2021-10-27 14:50:00,311.71,311.73,311.34,311.34,48194.0,304.9338,304.9534,304.5719,304.5719,48194.0
2021-10-27 15:00:00,311.33,311.4,311.08,311.09,10604.0,304.5621,304.6306,304.3175,304.3273,10604.0
2021-10-27 15:10:00,311.02,311.02,310.09,310.09,9678.0,304.2588,304.2588,303.3491,303.3491,9678.0
2021-10-27 15:20:00,310.01,310.62,309.96,310.47,10196.0,303.2708,303.8675,303.2219,303.7208,10196.0
2021-10-27 15:30:00,310.46,310.66,310.25,310.61,11410.0,303.711,303.9067,303.5056,303.8578,11410.0
2021-10-27 15:40:00,310.64,310.64,310.23,310.23,14008.0,303.8871,303.8871,303.486,303.486,14008.0
2021-10-27 15:50:00,310.08,310.13,309.54,309.57,7774.0,303.3393,303.3882,302.811,302.8404,7774.0
2021-10-28 09:30:00,310.99,311.23,310.46,310.63,25472.0,304.2295,304.4643,303.711,303.8773,25472.0
2021-10-28 09:40:00,310.65,311.53,310.45,311.09,12818.0,303.8969,304.7578,303.7012,304.3273,12818.0
2021-10-28 09:50:00,311.18,311.36,310.85,311.17,8335.0,304.4154,304.5914,304.0925,304.4056,8335.0
2021-10-28 10:00:00,311.13,311.71,311.11,311.71,9779.0,304.3664,304.9338,304.3469,304.9338,9779.0
2021-10-28 10:10:00,311.6,311.73,311.1,311.58,20145.0,304.8262,304.9534,304.3371,304.8067,20145.0
2021-10-28 10:20:00,311.6,312.01,311.42,311.8,9135.0,304.8262,305.2273,304.6501,305.0219,9135.0
2021-10-28 10:30:00,311.78,312.15,311.78,312.15,14109.0,305.0023,305.3643,305.0023,305.3643,14109.0
2021-10-28 10:40:00,312.08,312.68,312.02,312.37,16459.0,305.2958,305.8828,305.2371,305.5795,16459.0
2021-10-28 10:50:00,312.37,312.38,311.91,311.94,7618.0,305.5795,305.5893,305.1295,305.1588,7618.0
2021-10-28 11:00:00,311.96,312.26,311.75,312.26,7589.0,305.1784,305.4719,304.973,305.4719,7589.0
2021-10-28 11:10:00,312.25,312.64,312.13,312.64,4580.0,305.4621,305.8436,305.3447,305.8436,4580.0
2021-10-28 11:20:00,312.64,312.64,312.38,312.44,20719.0,305.8436,305.8436,305.5893,305.648,20719.0
2021-10-28 11:30:00,312.4,312.52,312.33,312.5,5202.0,305.6088,305.7262,305.5404,305.7067,5202.0
2021-10-28 11:40:00,312.54,312.72,312.12,312.13,8494.0,305.7458,305.9219,305.3349,305.3447,8494.0
2021-10-28 11:50:00,312.0,312.23,311.89,312.07,6875.0,305.2175,305.4425,305.1099,305.286,6875.0
2021-10-28 12:00:00,312.12,312.28,312.11,312.28,5695.0,305.3349,305.4914,305.3251,305.4914,5695.0
2021-10-28 12:10:00,312.3,312.54,312.26,312.54,5029.0,305.511,305.7458,305.4719,305.7458,5029.0
2021-10-28 12:20:00,312.59,312.61,312.47,312.54,11823.0,305.7947,305.8143,305.6773,305.7458,11823.0
2021-10-28 12:30:00,312.35,312.51,312.27,312.39,3124.0,305.5599,305.7164,305.4817,305.5991,3124.0
2021-10-28 12:40:00,312.38,312.42,312.22,312.26,3423.0,305.5893,305.6284,305.4328,305.4719,3423.0
2021-10-28 12:50:00,312.13,312.13,311.44,311.65,5143.0,305.3447,305.3447,304.6697,304.8751,5143.0
2021-10-28 13:00:00,311.73,312.0,311.65,311.94,2599.0,304.9534,305.2175,304.8751,305.1588,2599.0
2021-10-28 13:10:00,311.84,311.93,311.82,311.82,8109.0,305.061,305.1491,305.0414,305.0414,8109.0
2021-10-28 13:20:00,311.86,311.98,311.8,311.96,6794.0,305.0806,305.198,305.0219,305.1784,6794.0
2021-10-28 13:30:00,312.05,312.27,312.05,312.27,11815.0,305.2664,305.4817,305.2664,305.4817,11815.0
2021-10-28 13:40:00,312.25,312.25,312.11,312.12,2456.0,305.4621,305.4621,305.3251,305.3349,2456.0
2021-10-28 13:50:00,312.15,312.17,312.1,312.15,4279.0,305.3643,305.3838,305.3154,305.3643,4279.0
2021-10-28 14:00:00,312.18,312.38,312.18,312.37,3414.0,305.3936,305.5893,305.3936,305.5795,3414.0
2021-10-28 14:10:00,312.34,312.51,312.24,312.5,13260.0,305.5501,305.7164,305.4523,305.7067,13260.0
2021-10-28 14:20:00,312.5,312.62,312.44,312.56,10539.0,305.7067,305.8241,305.648,305.7654,10539.0
2021-10-28 14:30:00,312.53,312.76,312.52,312.61,7892.0,305.736,305.961,305.7262,305.8143,7892.0
2021-10-28 14:40:00,312.59,312.59,312.34,312.48,9018.0,305.7947,305.7947,305.5501,305.6871,9018.0
2021-10-28 14:50:00,312.48,312.51,312.2,312.33,7216.0,305.6871,305.7164,305.4132,305.5404,7216.0
2021-10-28 15:00:00,312.31,312.34,312.09,312.33,6633.0,305.5208,305.5501,305.3056,305.5404,6633.0
2021-10-28 15:10:00,312.36,312.46,312.1,312.44,166788.0,305.5697,305.6675,305.3154,305.648,166788.0
2021-10-28 15:20:00,312.45,312.48,312.23,312.33,6329.0,305.6578,305.6871,305.4425,305.5404,6329.0
2021-10-28 15:30:00,312.36,312.68,312.34,312.47,9970.0,305.5697,305.8828,305.5501,305.6773,9970.0
2021-10-28 15:40:00,312.43,312.43,311.96,312.11,8441.0,305.6382,305.6382,305.1784,305.3251,8441.0
2021-10-28 15:50:00,312.34,312.78,312.22,312.68,16313.0,305.5501,305.9806,305.4328,305.8828,16313.0
2021-10-29 09:30:00,310.17,311.24,309.81,311.14,33052.0,303.4273,304.4741,303.0751,304.3762,33052.0
2021-10-29 09:40:00,311.27,311.44,310.95,311.17,23867.0,304.5034,304.6697,304.1904,304.4056,23867.0
2021-10-29 09:50:00,311.1,311.63,310.94,311.3,13108.0,304.3371,304.8556,304.1806,304.5328,13108.0
2021-10-29 10:00:00,311.39,311.94,311.2,311.82,16275.0,304.6208,305.1588,304.4349,305.0414,16275.0
2021-10-29 10:10:00,311.84,311.84,311.22,311.33,6638.0,305.061,305.061,304.4545,304.5621,6638.0
2021-10-29 10:20:00,311.41,311.61,311.24,311.34,11922.0,304.6404,304.836,304.4741,304.5719,11922.0
2021-10-29 10:30:00,311.22,311.49,311.13,311.31,11645.0,304.4545,304.7186,304.3664,304.5425,11645.0
2021-10-29 10:40:00,311.33,311.69,311.19,311.66,12588.0,304.5621,304.9143,304.4251,304.8849,12588.0
2021-10-29 10:50:00,311.68,311.9,311.39,311.66,6584.0,304.9045,305.1197,304.6208,304.8849,6584.0
2021-10-29 11:00:00,311.63,312.01,311.61,311.97,7917.0,304.8556,305.2273,304.836,305.1882,7917.0
2021-10-29 11:10:00,311.99,312.33,311.98,312.31,9419.0,305.2078,305.5404,305.198,305.5208,9419.0
2021-10-29 11:20:00,312.33,312.5,312.33,312.43,4292.0,305.5404,305.7067,305.5404,305.6382,4292.0
2021-10-29 11:30:00,312.44,312.68,312.38,312.4,17768.0,305.648,305.8828,305.5893,305.6088,17768.0
2021-10-29 11:40:00,312.46,312.53,312.31,312.44,6746.0,305.6675,305.736,305.5208,305.648,6746.0
2021-10-29 11:50:00,312.45,312.74,312.45,312.6,5731.0,305.6578,305.9414,305.6578,305.8045,5731.0
2021-10-29 12:00:00,312.55,312.94,312.52,312.92,4464.0,305.7556,306.1371,305.7262,306.1175,4464.0
2021-10-29 12:10:00,312.98,313.1,312.95,313.06,5753.0,306.1762,306.2936,306.1469,306.2545,5753.0
2021-10-29 12:20:00,313.07,313.5,313.07,313.44,4318.0,306.2643,306.6849,306.2643,306.6262,4318.0
2021-10-29 12:30:00,313.48,313.5,313.36,313.37,6283.0,306.6654,306.6849,306.548,306.5578,6283.0
2021-10-29 12:40:00,313.35,313.47,313.29,313.29,5996.0,306.5382,306.6556,306.4795,306.4795,5996.0
2021-10-29 12:50:00,313.27,313.39,313.22,313.34,5567.0,306.4599,306.5773,306.411,306.5284,5567.0
2021-10-29 13:00:00,313.33,313.48,313.31,313.38,5486.0,306.5186,306.6654,306.4991,306.5675,5486.0
2021-10-29 13:10:00,313.46,313.77,313.45,313.76,3329.0,306.6458,306.9491,306.636,306.9393,3329.0
2021-10-29 13:20:00,313.75,313.75,313.51,313.57,8644.0,306.9295,306.9295,306.6947,306.7534,8644.0
2021-10-29 13:30:00,313.58,313.58,313.33,313.43,11391.0,306.7632,306.7632,306.5186,306.6164,11391.0
2021-10-29 13:40:00,313.42,313.5,313.14,313.16,16123.0,306.6067,306.6849,306.3328,306.3523,16123.0
2021-10-29 13:50:00,313.27,313.4,313.2,313.33,12185.0,306.4599,306.5871,306.3914,306.5186,12185.0
2021-10-29 14:00:00,313.31,313.54,313.26,313.54,8520.0,306.4991,306.7241,306.4501,306.7241,8520.0
2021-10-29 14:10:00,313.49,313.58,313.25,313.25,12750.0,306.6751,306.7632,306.4404,306.4404,12750.0
2021-10-29 14:20:00,313.31,313.33,312.95,312.98,7475.0,306.4991,306.5186,306.1469,306.1762,7475.0
2021-10-29 14:30:00,312.97,313.2,312.82,313.14,8022.0,306.1664,306.3914,306.0197,306.3328,8022.0
2021-10-29 14:40:00,313.16,313.31,313.14,313.25,11796.0,306.3523,306.4991,306.3328,306.4404,11796.0
2021-10-29 14:50:00,313.24,313.31,313.19,313.24,5350.0,306.4306,306.4991,306.3817,306.4306,5350.0
2021-10-29 15:00:00,313.2,313.33,313.1,313.29,13332.0,306.3914,306.5186,306.2936,306.4795,13332.0
2021-10-29 15:10:00,313.32,313.33,312.96,313.16,15699.0,306.5088,306.5186,306.1567,306.3523,15699.0
2021-10-29 15:20:00,313.16,313.29,313.04,313.23,16430.0,306.3523,306.4795,306.2349,306.4208,16430.0
2021-10-29 15:30:00,313.25,313.55,313.14,313.42,8565.0,306.4404,306.7338,306.3328,306.6067,8565.0
2021-10-29 15:40:00,313.47,313.66,313.43,313.63,9601.0,306.6556,306.8414,306.6164,306.8121,9601.0
2021-10-29 15:50:00,313.61,314.4,313.57,314.19,23484.0,306.7925,307.5654,306.7534,307.3599,23484.0
2021-11-01 09:30:00,314.71,314.85,313.96,314.3,61708.0,307.8686,308.0056,307.1349,307.4675,61708.0
2021-11-01 09:40:00,314.27,314.27,313.63,313.64,23199.0,307.4382,307.4382,306.8121,306.8219,23199.0
2021-11-01 09:50:00,313.6,314.07,313.51,313.59,11648.0,306.7828,307.2425,306.6947,306.773,11648.0
2021-11-01 10:00:00,313.44,313.47,312.75,313.47,10621.0,306.6262,306.6556,305.9512,306.6556,10621.0
2021-11-01 10:10:00,313.38,313.58,313.28,313.41,9321.0,306.5675,306.7632,306.4697,306.5969,9321.0
2021-11-01 10:20:00,313.52,313.81,313.37,313.68,9077.0,306.7045,306.9882,306.5578,306.861,9077.0
2021-11-01 10:30:00,313.66,313.66,313.19,313.25,9785.0,306.8414,306.8414,306.3817,306.4404,9785.0
2021-11-01 10:40:00,313.31,313.44,312.98,313.44,6735.0,306.4991,306.6262,306.1762,306.6262,6735.0
2021-11-01 10:50:00,313.44,313.48,312.95,313.01,10568.0,306.6262,306.6654,306.1469,306.2056,10568.0
2021-11-01 11:00:00,313.24,313.55,313.24,313.52,6774.0,306.4306,306.7338,306.4306,306.7045,6774.0
2021-11-01 11:10:00,313.4,313.52,313.3,313.52,9927.0,306.5871,306.7045,306.4893,306.7045,9927.0
2021-11-01 11:20:00,313.5,313.73,313.49,313.7,16075.0,306.6849,306.9099,306.6751,306.8806,16075.0
2021-11-01 11:30:00,313.7,313.78,313.58,313.67,5525.0,306.8806,306.9588,306.7632,306.8512,5525.0
2021-11-01 11:40:00,313.56,313.8,313.5,313.79,7438.0,306.7436,306.9784,306.6849,306.9686,7438.0
2021-11-01 11:50:00,313.74,313.84,313.6,313.84,10620.0,306.9197,307.0175,306.7828,307.0175,10620.0
2021-11-01 12:00:00,313.77,313.88,313.76,313.85,2523.0,306.9491,307.0567,306.9393,307.0273,2523.0
2021-11-01 12:10:00,313.88,313.96,313.83,313.89,4470.0,307.0567,307.1349,307.0078,307.0664,4470.0
2021-11-01 12:20:00,313.88,313.95,313.81,313.95,5893.0,307.0567,307.1251,306.9882,307.1251,5893.0
2021-11-01 12:30:00,313.93,313.98,313.89,313.93,1684.0,307.1056,307.1545,307.0664,307.1056,1684.0
2021-11-01 12:40:00,314.03,314.14,313.9,314.03,5171.0,307.2034,307.311,307.0762,307.2034,5171.0
2021-11-01 12:50:00,313.99,314.03,313.94,313.97,6391.0,307.1643,307.2034,307.1154,307.1447,6391.0
2021-11-01 13:00:00,313.98,314.15,313.89,313.89,7264.0,307.1545,307.3208,307.0664,307.0664,7264.0
2021-11-01 13:10:00,313.92,314.09,313.85,314.01,2302.0,307.0958,307.2621,307.0273,307.1838,2302.0
2021-11-01 13:20:00,313.78,313.83,313.41,313.66,6681.0,306.9588,307.0078,306.5969,306.8414,6681.0
2021-11-01 13:30:00,313.48,313.63,313.41,313.6,19450.0,306.6654,306.8121,306.5969,306.7828,19450.0
2021-11-01 13:40:00,313.33,313.34,313.1,313.22,5160.0,306.5186,306.5284,306.2936,306.411,5160.0
2021-11-01 13:50:00,313.1,313.18,313.0,313.16,7936.0,306.2936,306.3719,306.1958,306.3523,7936.0
2021-11-01 14:00:00,313.18,313.29,313.07,313.16,61339.0,306.3719,306.4795,306.2643,306.3523,61339.0
2021-11-01 14:10:00,313.17,313.22,312.68,312.73,10411.0,306.3621,306.411,305.8828,305.9317,10411.0
2021-11-01 14:20:00,312.75,313.09,312.75,312.98,3545.0,305.9512,306.2838,305.9512,306.1762,3545.0
2021-11-01 14:30:00,313.0,313.23,312.99,313.13,6336.0,306.1958,306.4208,306.186,306.323,6336.0
2021-11-01 14:40:00,313.08,313.35,313.07,313.28,10292.0,306.2741,306.5382,306.2643,306.4697,10292.0
2021-11-01 14:50:00,313.25,313.37,313.21,313.31,3676.0,306.4404,306.5578,306.4012,306.4991,3676.0
2021-11-01 15:00:00,313.25,313.46,313.23,313.38,13590.0,306.4404,306.6458,306.4208,306.5675,13590.0
2021-11-01 15:10:00,313.41,313.54,313.38,313.53,6207.0,306.5969,306.7241,306.5675,306.7143,6207.0
2021-11-01 15:20:00,313.49,313.8,313.49,313.72,6169.0,306.6751,306.9784,306.6751,306.9001,6169.0
2021-11-01 15:30:00,313.67,313.99,313.67,313.78,19348.0,306.8512,307.1643,306.8512,306.9588,19348.0
2021-11-01 15:40:00,313.82,314.01,313.73,314.0,5117.0,306.998,307.1838,306.9099,307.1741,5117.0
2021-11-01 15:50:00,314.03,314.42,313.8,314.37,15247.0,307.2034,307.5849,306.9784,307.536,15247.0
2021-11-02 09:30:00,314.16,315.29,314.01,315.29,52638.0,307.3306,308.436,307.1838,308.436,52638.0
2021-11-02 09:40:00,315.33,315.37,314.97,315.27,33340.0,308.4751,308.5143,308.123,308.4164,33340.0
2021-11-02 09:50:00,315.2,315.41,315.08,315.28,18388.0,308.348,308.5534,308.2306,308.4262,18388.0
2021-11-02 10:00:00,315.38,315.4,314.81,314.97,10772.0,308.5241,308.5436,307.9664,308.123,10772.0
2021-11-02 10:10:00,314.87,314.88,314.26,314.78,8207.0,308.0251,308.0349,307.4284,307.9371,8207.0
2021-11-02 10:20:00,314.83,315.18,314.81,315.15,8959.0,307.986,308.3284,307.9664,308.2991,8959.0
2021-11-02 10:30:00,315.23,315.36,315.1,315.3,4208.0,308.3773,308.5045,308.2501,308.4458,4208.0
2021-11-02 10:40:00,315.27,315.33,315.05,315.33,7035.0,308.4164,308.4751,308.2012,308.4751,7035.0
2021-11-02 10:50:00,315.3,315.44,315.29,315.3,9732.0,308.4458,308.5828,308.436,308.4458,9732.0
2021-11-02 11:00:00,315.31,315.56,314.93,314.93,10696.0,308.4556,308.7001,308.0838,308.0838,10696.0
2021-11-02 11:10:00,314.91,314.98,314.91,314.95,5136.0,308.0643,308.1328,308.0643,308.1034,5136.0
2021-11-02 11:20:00,315.03,315.24,314.95,315.22,6682.0,308.1817,308.3871,308.1034,308.3675,6682.0
2021-11-02 11:30:00,315.22,315.24,315.12,315.16,4299.0,308.3675,308.3871,308.2697,308.3088,4299.0
2021-11-02 11:40:00,315.18,315.67,315.14,315.5,8476.0,308.3284,308.8078,308.2893,308.6414,8476.0
2021-11-02 11:50:00,315.44,315.44,315.01,315.01,4930.0,308.5828,308.5828,308.1621,308.1621,4930.0
2021-11-02 12:00:00,315.02,315.03,314.64,314.65,7863.0,308.1719,308.1817,307.8001,307.8099,7863.0
2021-11-02 12:10:00,314.6,314.97,314.6,314.93,11502.0,307.761,308.123,307.761,308.0838,11502.0
2021-11-02 12:20:00,314.94,315.15,314.94,315.13,6769.0,308.0936,308.2991,308.0936,308.2795,6769.0
2021-11-02 12:30:00,315.13,315.15,314.95,315.09,3780.0,308.2795,308.2991,308.1034,308.2404,3780.0
2021-11-02 12:40:00,315.11,315.29,315.05,315.28,11072.0,308.2599,308.436,308.2012,308.4262,11072.0
2021-11-02 12:50:00,315.24,315.41,315.23,315.32,6499.0,308.3871,308.5534,308.3773,308.4654,6499.0
2021-11-02 13:00:00,315.33,315.34,315.13,315.26,3492.0,308.4751,308.4849,308.2795,308.4067,3492.0
2021-11-02 13:10:00,315.35,315.39,315.18,315.18,18805.0,308.4947,308.5338,308.3284,308.3284,18805.0
2021-11-02 13:20:00,315.21,315.34,314.86,314.86,22978.0,308.3578,308.4849,308.0154,308.0154,22978.0
2021-11-02 13:30:00,314.79,314.91,314.65,314.84,14992.0,307.9469,308.0643,307.8099,307.9958,14992.0
2021-11-02 13:40:00,314.87,314.95,314.84,314.92,3416.0,308.0251,308.1034,307.9958,308.0741,3416.0
2021-11-02 13:50:00,314.94,315.07,314.88,314.97,7200.0,308.0936,308.2208,308.0349,308.123,7200.0
2021-11-02 14:00:00,314.91,314.92,314.6,314.6,3932.0,308.0643,308.0741,307.761,307.761,3932.0
2021-11-02 14:10:00,314.65,314.7,314.43,314.69,17962.0,307.8099,307.8588,307.5947,307.8491,17962.0
2021-11-02 14:20:00,314.7,314.7,314.48,314.62,8044.0,307.8588,307.8588,307.6436,307.7806,8044.0
2021-11-02 14:30:00,314.51,314.62,314.4,314.61,10588.0,307.673,307.7806,307.5654,307.7708,10588.0
2021-11-02 14:40:00,314.62,314.88,314.6,314.82,12556.0,307.7806,308.0349,307.761,307.9762,12556.0
2021-11-02 14:50:00,314.85,315.06,314.81,315.06,9490.0,308.0056,308.211,307.9664,308.211,9490.0
2021-11-02 15:00:00,315.06,315.25,315.04,315.24,34455.0,308.211,308.3969,308.1914,308.3871,34455.0
2021-11-02 15:10:00,315.19,315.22,314.91,314.93,12706.0,308.3382,308.3675,308.0643,308.0838,12706.0
2021-11-02 15:20:00,314.93,315.04,314.85,315.03,5085.0,308.0838,308.1914,308.0056,308.1817,5085.0
2021-11-02 15:30:00,315.16,315.2,314.88,315.17,8011.0,308.3088,308.348,308.0349,308.3186,8011.0
2021-11-02 15:40:00,315.16,315.47,315.15,315.36,11658.0,308.3088,308.6121,308.2991,308.5045,11658.0
2021-11-02 15:50:00,315.37,315.4,314.97,315.25,20289.0,308.5143,308.5436,308.123,308.3969,20289.0
2021-11-03 09:30:00,315.47,315.67,314.51,314.93,54675.0,308.6121,308.8078,307.673,308.0838,54675.0
2021-11-03 09:40:00,314.9,315.02,314.74,314.97,9067.0,308.0545,308.1719,307.898,308.123,9067.0
2021-11-03 09:50:00,315.11,315.14,314.8,314.88,11598.0,308.2599,308.2893,307.9567,308.0349,11598.0
2021-11-03 10:00:00,314.85,314.9,314.03,314.28,6003.0,308.0056,308.0545,307.2034,307.448,6003.0
2021-11-03 10:10:00,314.18,314.41,314.1,314.23,16076.0,307.3501,307.5751,307.2719,307.3991,16076.0
2021-11-03 10:20:00,314.29,314.58,314.27,314.39,9734.0,307.4578,307.7414,307.4382,307.5556,9734.0
2021-11-03 10:30:00,314.32,314.56,314.17,314.41,6259.0,307.4871,307.7219,307.3404,307.5751,6259.0
2021-11-03 10:40:00,314.44,314.55,314.21,314.53,7405.0,307.6045,307.7121,307.3795,307.6925,7405.0
2021-11-03 10:50:00,314.52,314.52,314.35,314.45,4958.0,307.6828,307.6828,307.5164,307.6143,4958.0
2021-11-03 11:00:00,314.57,314.6,314.35,314.5,4856.0,307.7317,307.761,307.5164,307.6632,4856.0
2021-11-03 11:10:00,314.43,314.55,314.34,314.48,9360.0,307.5947,307.7121,307.5067,307.6436,9360.0
2021-11-03 11:20:00,314.49,314.63,314.43,314.58,9955.0,307.6534,307.7904,307.5947,307.7414,9955.0
2021-11-03 11:30:00,314.52,314.57,314.19,314.33,6669.0,307.6828,307.7317,307.3599,307.4969,6669.0
2021-11-03 11:40:00,314.32,314.61,314.32,314.55,10370.0,307.4871,307.7708,307.4871,307.7121,10370.0
2021-11-03 11:50:00,314.55,314.89,314.52,314.89,13835.0,307.7121,308.0447,307.6828,308.0447,13835.0
2021-11-03 12:00:00,314.82,314.92,314.79,314.79,9709.0,307.9762,308.0741,307.9469,307.9469,9709.0
2021-11-03 12:10:00,314.78,314.85,314.71,314.79,3245.0,307.9371,308.0056,307.8686,307.9469,3245.0
2021-11-03 12:20:00,314.78,314.82,314.64,314.76,8543.0,307.9371,307.9762,307.8001,307.9175,8543.0
2021-11-03 12:30:00,314.75,314.87,314.71,314.87,5810.0,307.9078,308.0251,307.8686,308.0251,5810.0
2021-11-03 12:40:00,314.84,314.92,314.69,314.72,9509.0,307.9958,308.0741,307.8491,307.8784,9509.0
2021-11-03 12:50:00,314.72,314.76,314.64,314.72,8243.0,307.8784,307.9175,307.8001,307.8784,8243.0
2021-11-03 13:00:00,314.73,314.73,314.59,314.64,6440.0,307.8882,307.8882,307.7512,307.8001,6440.0
2021-11-03 13:10:00,314.69,314.76,314.53,314.66,7131.0,307.8491,307.9175,307.6925,307.8197,7131.0
2021-11-03 13:20:00,314.64,314.74,314.6,314.73,14034.0,307.8001,307.898,307.761,307.8882,14034.0
2021-11-03 13:30:00,314.74,314.9,314.73,314.9,20940.0,307.898,308.0545,307.8882,308.0545,20940.0
2021-11-03 13:40:00,314.91,314.97,314.58,314.64,8585.0,308.0643,308.123,307.7414,307.8001,8585.0
2021-11-03 13:50:00,314.65,314.74,314.56,314.57,11041.0,307.8099,307.898,307.7219,307.7317,11041.0
2021-11-03 14:00:00,314.59,315.91,314.47,315.21,13137.0,307.7512,309.0425,307.6338,308.3578,13137.0
2021-11-03 14:10:00,315.18,315.18,314.7,315.0,15718.0,308.3284,308.3284,307.8588,308.1523,15718.0
2021-11-03 14:20:00,315.15,315.53,315.06,315.46,60056.0,308.2991,308.6708,308.211,308.6023,60056.0
2021-11-03 14:30:00,315.47,315.63,315.13,315.6,13160.0,308.6121,308.7686,308.2795,308.7393,13160.0
2021-11-03 14:40:00,315.53,316.45,315.47,316.45,15428.0,308.6708,309.5708,308.6121,309.5708,15428.0
2021-11-03 14:50:00,316.48,316.83,316.44,316.74,16615.0,309.6001,309.9425,309.561,309.8545,16615.0
2021-11-03 15:00:00,316.82,317.02,316.63,317.02,7704.0,309.9328,310.1284,309.7469,310.1284,7704.0
2021-11-03 15:10:00,316.93,317.07,316.8,316.91,12072.0,310.0404,310.1773,309.9132,310.0208,12072.0
2021-11-03 15:20:00,316.91,317.02,316.78,317.0,9596.0,310.0208,310.1284,309.8936,310.1088,9596.0
2021-11-03 15:30:00,317.02,317.23,317.02,317.19,5409.0,310.1284,310.3338,310.1284,310.2947,5409.0
2021-11-03 15:40:00,317.25,317.76,317.25,317.76,7542.0,310.3534,310.8523,310.3534,310.8523,7542.0
2021-11-03 15:50:00,317.66,317.75,317.43,317.45,16099.0,310.7545,310.8425,310.5295,310.5491,16099.0
2021-11-04 09:30:00,318.3,318.61,317.8,318.61,50480.0,311.3806,311.6838,310.8914,311.6838,50480.0
2021-11-04 09:40:00,318.51,319.49,318.51,319.38,21992.0,311.586,312.5447,311.586,312.4371,21992.0
2021-11-04 09:50:00,319.31,319.79,319.3,319.73,17178.0,312.3686,312.8382,312.3588,312.7795,17178.0
2021-11-04 10:00:00,319.74,320.03,319.5,319.87,8978.0,312.7893,313.073,312.5545,312.9165,8978.0
2021-11-04 10:10:00,319.95,320.58,319.91,320.53,10342.0,312.9947,313.611,312.9556,313.5621,10342.0
2021-11-04 10:20:00,320.39,320.6,320.31,320.49,8052.0,313.4251,313.6306,313.3469,313.523,8052.0
2021-11-04 10:30:00,320.57,320.91,320.49,320.82,10877.0,313.6012,313.9338,313.523,313.8458,10877.0
2021-11-04 10:40:00,320.75,321.15,320.75,321.15,15804.0,313.7773,314.1686,313.7773,314.1686,15804.0
2021-11-04 10:50:00,321.16,321.2,320.72,320.77,9378.0,314.1784,314.2175,313.748,313.7969,9378.0
2021-11-04 11:00:00,320.77,320.77,320.3,320.41,32321.0,313.7969,313.7969,313.3371,313.4447,32321.0
2021-11-04 11:10:00,320.41,320.76,320.23,320.35,8596.0,313.4447,313.7871,313.2686,313.386,8596.0
2021-11-04 11:20:00,320.36,320.37,319.42,319.46,17747.0,313.3958,313.4056,312.4762,312.5154,17747.0
2021-11-04 11:30:00,319.47,319.76,319.33,319.65,15031.0,312.5251,312.8088,312.3882,312.7012,15031.0
2021-11-04 11:40:00,319.68,319.79,319.5,319.64,5423.0,312.7306,312.8382,312.5545,312.6915,5423.0
2021-11-04 11:50:00,319.5,320.35,319.47,320.35,5594.0,312.5545,313.386,312.5251,313.386,5594.0
2021-11-04 12:00:00,320.4,320.49,320.36,320.49,3956.0,313.4349,313.523,313.3958,313.523,3956.0
2021-11-04 12:10:00,320.54,320.78,320.53,320.61,5054.0,313.5719,313.8067,313.5621,313.6404,5054.0
2021-11-04 12:20:00,320.67,320.68,320.18,320.36,10546.0,313.6991,313.7088,313.2197,313.3958,10546.0
2021-11-04 12:30:00,320.16,320.41,320.09,320.37,15855.0,313.2001,313.4447,313.1317,313.4056,15855.0
2021-11-04 12:40:00,320.29,320.32,320.11,320.3,5902.0,313.3273,313.3567,313.1512,313.3371,5902.0
2021-11-04 12:50:00,320.3,320.33,320.11,320.23,4536.0,313.3371,313.3665,313.1512,313.2686,4536.0
2021-11-04 13:00:00,320.3,320.3,319.99,320.3,8449.0,313.3371,313.3371,313.0338,313.3371,8449.0
2021-11-04 13:10:00,320.26,320.51,320.26,320.37,139544.0,313.298,313.5425,313.298,313.4056,139544.0
2021-11-04 13:20:00,320.44,320.55,320.38,320.5,13848.0,313.4741,313.5817,313.4154,313.5328,13848.0
2021-11-04 13:30:00,320.55,320.74,320.48,320.69,13977.0,313.5817,313.7675,313.5132,313.7186,13977.0
2021-11-04 13:40:00,320.71,321.05,320.71,320.91,14353.0,313.7382,314.0708,313.7382,313.9338,14353.0
2021-11-04 13:50:00,320.91,321.14,320.84,321.11,12359.0,313.9338,314.1588,313.8654,314.1295,12359.0
2021-11-04 14:00:00,321.09,321.09,320.51,320.88,14763.0,314.1099,314.1099,313.5425,313.9045,14763.0
2021-11-04 14:10:00,320.92,321.01,320.82,321.0,7348.0,313.9436,314.0317,313.8458,314.0219,7348.0
2021-11-04 14:20:00,321.0,321.25,321.0,321.12,8697.0,314.0219,314.2665,314.0219,314.1393,8697.0
2021-11-04 14:30:00,321.17,321.33,321.06,321.32,6617.0,314.1882,314.3447,314.0806,314.3349,6617.0
2021-11-04 14:40:00,321.31,321.41,321.21,321.31,10149.0,314.3251,314.423,314.2273,314.3251,10149.0
2021-11-04 14:50:00,321.29,321.34,320.72,320.72,23722.0,314.3056,314.3545,313.748,313.748,23722.0
2021-11-04 15:00:00,320.7,320.94,320.57,320.63,12007.0,313.7284,313.9632,313.6012,313.6599,12007.0
2021-11-04 15:10:00,320.68,320.86,320.64,320.86,10440.0,313.7088,313.8849,313.6697,313.8849,10440.0
2021-11-04 15:20:00,320.9,321.04,320.81,320.85,12982.0,313.9241,314.061,313.836,313.8751,12982.0
2021-11-04 15:30:00,320.9,321.02,320.61,320.63,22729.0,313.9241,314.0415,313.6404,313.6599,22729.0
2021-11-04 15:40:00,320.51,320.88,320.25,320.87,10457.0,313.5425,313.9045,313.2882,313.8947,10457.0
2021-11-04 15:50:00,320.85,321.03,320.6,321.03,123122.0,313.8751,314.0512,313.6306,314.0512,123122.0
2021-11-05 09:30:00,322.38,323.23,322.28,323.12,43964.0,315.3719,316.2034,315.2741,316.0958,43964.0
2021-11-05 09:40:00,323.11,323.11,322.26,322.29,28372.0,316.086,316.086,315.2545,315.2838,28372.0
2021-11-05 09:50:00,322.44,322.44,322.02,322.41,13400.0,315.4306,315.4306,315.0197,315.4012,13400.0
2021-11-05 10:00:00,322.8,323.18,322.66,322.75,15278.0,315.7828,316.1545,315.6458,315.7338,15278.0
2021-11-05 10:10:00,322.64,323.17,322.61,323.05,22943.0,315.6262,316.1447,315.5969,316.0273,22943.0
2021-11-05 10:20:00,322.97,323.1,322.56,322.71,23361.0,315.9491,316.0762,315.548,315.6947,23361.0
2021-11-05 10:30:00,322.7,322.9,322.62,322.8,43811.0,315.6849,315.8806,315.6067,315.7828,43811.0
2021-11-05 10:40:00,322.8,322.85,322.57,322.57,15662.0,315.7828,315.8317,315.5578,315.5578,15662.0
2021-11-05 10:50:00,322.59,322.72,322.44,322.5,17653.0,315.5773,315.7045,315.4306,315.4893,17653.0
2021-11-05 11:00:00,322.54,322.57,322.33,322.54,11805.0,315.5284,315.5578,315.323,315.5284,11805.0
2021-11-05 11:10:00,322.53,322.58,322.43,322.44,6638.0,315.5186,315.5675,315.4208,315.4306,6638.0
2021-11-05 11:20:00,322.53,322.54,322.0,322.01,16011.0,315.5186,315.5284,315.0001,315.0099,16011.0
2021-11-05 11:30:00,322.07,322.61,322.05,322.53,5198.0,315.0686,315.5969,315.0491,315.5186,5198.0
2021-11-05 11:40:00,322.55,322.79,322.4,322.79,23216.0,315.5382,315.773,315.3915,315.773,23216.0
2021-11-05 11:50:00,322.72,322.76,322.39,322.57,8246.0,315.7045,315.7436,315.3817,315.5578,8246.0
2021-11-05 12:00:00,322.46,322.62,322.41,322.48,11643.0,315.4501,315.6067,315.4012,315.4697,11643.0
2021-11-05 12:10:00,322.52,322.7,322.39,322.4,7527.0,315.5088,315.6849,315.3817,315.3915,7527.0
2021-11-05 12:20:00,322.5,322.56,322.45,322.52,6391.0,315.4893,315.548,315.4404,315.5088,6391.0
2021-11-05 12:30:00,322.51,322.59,322.15,322.23,4748.0,315.4991,315.5773,315.1469,315.2251,4748.0
2021-11-05 12:40:00,322.4,322.4,321.94,321.98,7255.0,315.3915,315.3915,314.9415,314.9806,7255.0
2021-11-05 12:50:00,321.97,322.11,321.65,321.73,4809.0,314.9708,315.1078,314.6578,314.736,4809.0
2021-11-05 13:00:00,321.73,321.95,321.49,321.5,9932.0,314.736,314.9512,314.5012,314.511,9932.0
2021-11-05 13:10:00,321.57,321.57,321.1,321.24,6347.0,314.5795,314.5795,314.1197,314.2567,6347.0
2021-11-05 13:20:00,321.2,321.22,320.18,320.18,23871.0,314.2175,314.2371,313.2197,313.2197,23871.0
2021-11-05 13:30:00,320.14,320.92,320.14,320.82,11721.0,313.1806,313.9436,313.1806,313.8458,11721.0
2021-11-05 13:40:00,320.76,320.78,320.45,320.63,6074.0,313.7871,313.8067,313.4838,313.6599,6074.0
2021-11-05 13:50:00,320.8,321.29,320.8,321.29,8034.0,313.8262,314.3056,313.8262,314.3056,8034.0
2021-11-05 14:00:00,321.24,321.64,321.16,321.48,19102.0,314.2567,314.648,314.1784,314.4915,19102.0
2021-11-05 14:10:00,321.45,321.62,321.39,321.59,8385.0,314.4621,314.6284,314.4034,314.5991,8385.0
2021-11-05 14:20:00,321.6,321.6,321.18,321.58,8437.0,314.6088,314.6088,314.198,314.5893,8437.0
2021-11-05 14:30:00,321.45,321.6,321.36,321.57,8230.0,314.4621,314.6088,314.3741,314.5795,8230.0
2021-11-05 14:40:00,321.58,321.76,321.51,321.65,9382.0,314.5893,314.7654,314.5208,314.6578,9382.0
2021-11-05 14:50:00,321.65,321.73,321.56,321.63,13598.0,314.6578,314.736,314.5697,314.6382,13598.0
2021-11-05 15:00:00,321.65,321.65,320.96,321.18,6454.0,314.6578,314.6578,313.9828,314.198,6454.0
2021-11-05 15:10:00,321.29,321.47,321.16,321.39,4351.0,314.3056,314.4817,314.1784,314.4034,4351.0
2021-11-05 15:20:00,321.44,321.45,321.12,321.32,6674.0,314.4523,314.4621,314.1393,314.3349,6674.0
2021-11-05 15:30:00,321.27,321.91,321.22,321.86,30928.0,314.286,314.9121,314.2371,314.8632,30928.0
2021-11-05 15:40:00,321.76,321.77,321.35,321.36,6755.0,314.7654,314.7751,314.3643,314.3741,6755.0
2021-11-05 15:50:00,321.52,321.6,321.27,321.39,15106.0,314.5306,314.6088,314.286,314.4034,15106.0
2021-11-08 09:30:00,322.63,322.69,321.75,321.95,63303.0,315.6165,315.6751,314.7556,314.9512,63303.0
2021-11-08 09:40:00,322.34,322.34,321.71,321.97,13077.0,315.3328,315.3328,314.7165,314.9708,13077.0
2021-11-08 09:50:00,322.03,322.14,321.6,321.93,5137.0,315.0295,315.1371,314.6088,314.9317,5137.0
2021-11-08 10:00:00,321.99,322.26,321.6,321.97,9746.0,314.9904,315.2545,314.6088,314.9708,9746.0
2021-11-08 10:10:00,321.89,322.4,321.88,322.18,8192.0,314.8925,315.3915,314.8828,315.1762,8192.0
2021-11-08 10:20:00,322.32,322.52,322.0,322.18,10935.0,315.3132,315.5088,315.0001,315.1762,10935.0
2021-11-08 10:30:00,322.17,322.56,321.8,321.81,12912.0,315.1665,315.548,314.8045,314.8143,12912.0
2021-11-08 10:40:00,321.81,322.17,321.42,322.17,9908.0,314.8143,315.1665,314.4328,315.1665,9908.0
2021-11-08 10:50:00,322.16,322.16,321.92,322.07,7745.0,315.1567,315.1567,314.9219,315.0686,7745.0
2021-11-08 11:00:00,322.0,322.15,321.87,322.07,4630.0,315.0001,315.1469,314.873,315.0686,4630.0
2021-11-08 11:10:00,322.04,322.14,321.73,322.14,11398.0,315.0393,315.1371,314.736,315.1371,11398.0
2021-11-08 11:20:00,322.11,322.41,322.11,322.35,5645.0,315.1078,315.4012,315.1078,315.3425,5645.0
2021-11-08 11:30:00,322.36,322.4,322.15,322.22,2473.0,315.3523,315.3915,315.1469,315.2154,2473.0
2021-11-08 11:40:00,322.15,322.15,321.9,321.91,36140.0,315.1469,315.1469,314.9023,314.9121,36140.0
2021-11-08 11:50:00,321.86,321.94,321.65,321.76,8408.0,314.8632,314.9415,314.6578,314.7654,8408.0
2021-11-08 12:00:00,321.85,321.85,321.5,321.67,17753.0,314.8534,314.8534,314.511,314.6773,17753.0
2021-11-08 12:10:00,321.72,321.85,321.52,321.82,6557.0,314.7262,314.8534,314.5306,314.8241,6557.0
2021-11-08 12:20:00,321.88,321.88,321.71,321.75,16967.0,314.8828,314.8828,314.7165,314.7556,16967.0
2021-11-08 12:30:00,321.75,321.97,321.64,321.67,20641.0,314.7556,314.9708,314.648,314.6773,20641.0
2021-11-08 12:40:00,321.68,322.03,321.68,321.95,8035.0,314.6871,315.0295,314.6871,314.9512,8035.0
2021-11-08 12:50:00,321.83,322.11,321.77,322.11,3590.0,314.8338,315.1078,314.7751,315.1078,3590.0
2021-11-08 13:00:00,322.09,322.18,322.07,322.1,9156.0,315.0882,315.1762,315.0686,315.098,9156.0
2021-11-08 13:10:00,322.1,322.42,322.06,322.36,5289.0,315.098,315.411,315.0588,315.3523,5289.0
2021-11-08 13:20:00,322.41,322.5,322.34,322.44,2816.0,315.4012,315.4893,315.3328,315.4306,2816.0
2021-11-08 13:30:00,322.37,322.43,322.16,322.3,11497.0,315.3621,315.4208,315.1567,315.2936,11497.0
2021-11-08 13:40:00,322.23,322.44,322.23,322.39,3079.0,315.2251,315.4306,315.2251,315.3817,3079.0
2021-11-08 13:50:00,322.5,322.5,322.36,322.38,21306.0,315.4893,315.4893,315.3523,315.3719,21306.0
2021-11-08 14:00:00,322.38,322.57,322.38,322.52,3340.0,315.3719,315.5578,315.3719,315.5088,3340.0
2021-11-08 14:10:00,322.44,322.77,322.36,322.69,5423.0,315.4306,315.7534,315.3523,315.6751,5423.0
2021-11-08 14:20:00,322.57,322.57,322.16,322.16,2216.0,315.5578,315.5578,315.1567,315.1567,2216.0
2021-11-08 14:30:00,322.17,322.39,322.16,322.36,8157.0,315.1665,315.3817,315.1567,315.3523,8157.0
2021-11-08 14:40:00,322.39,322.57,322.33,322.52,13747.0,315.3817,315.5578,315.323,315.5088,13747.0
2021-11-08 14:50:00,322.56,322.63,322.39,322.63,15986.0,315.548,315.6165,315.3817,315.6165,15986.0
2021-11-08 15:00:00,322.55,322.63,322.38,322.53,8155.0,315.5382,315.6165,315.3719,315.5186,8155.0
2021-11-08 15:10:00,322.53,322.6,322.41,322.54,5277.0,315.5186,315.5871,315.4012,315.5284,5277.0
2021-11-08 15:20:00,322.55,322.63,322.25,322.31,11203.0,315.5382,315.6165,315.2447,315.3034,11203.0
2021-11-08 15:30:00,322.36,322.42,322.23,322.26,11361.0,315.3523,315.411,315.2251,315.2545,11361.0
2021-11-08 15:40:00,322.18,322.18,321.57,321.65,12805.0,315.1762,315.1762,314.5795,314.6578,12805.0
2021-11-08 15:50:00,321.6,322.11,321.6,321.96,12867.0,314.6088,315.1078,314.6088,314.961,12867.0
2021-11-09 09:30:00,322.77,322.97,322.29,322.61,43942.0,315.7534,315.9491,315.2838,315.5969,43942.0
2021-11-09 09:40:00,322.65,322.83,321.85,321.85,18543.0,315.636,315.8121,314.8534,314.8534,18543.0
2021-11-09 09:50:00,321.98,321.99,319.52,319.72,39532.0,314.9806,314.9904,312.5741,312.7697,39532.0
2021-11-09 10:00:00,319.84,320.2,319.34,319.56,18688.0,312.8871,313.2393,312.398,312.6132,18688.0
2021-11-09 10:10:00,319.52,320.65,319.52,320.34,14199.0,312.5741,313.6795,312.5741,313.3762,14199.0
2021-11-09 10:20:00,320.53,320.58,319.91,320.31,6001.0,313.5621,313.611,312.9556,313.3469,6001.0
2021-11-09 10:30:00,320.69,321.1,320.5,320.89,6798.0,313.7186,314.1197,313.5328,313.9143,6798.0
2021-11-09 10:40:00,321.08,321.3,321.0,321.05,4572.0,314.1001,314.3154,314.0219,314.0708,4572.0
2021-11-09 10:50:00,321.04,321.05,320.51,320.72,9763.0,314.061,314.0708,313.5425,313.748,9763.0
2021-11-09 11:00:00,320.7,320.95,320.69,320.84,4074.0,313.7284,313.973,313.7186,313.8654,4074.0
2021-11-09 11:10:00,320.73,320.73,319.94,320.5,11624.0,313.7578,313.7578,312.9849,313.5328,11624.0
2021-11-09 11:20:00,320.79,320.79,320.33,320.45,9269.0,313.8165,313.8165,313.3665,313.4838,9269.0
2021-11-09 11:30:00,320.74,320.74,320.24,320.24,3325.0,313.7675,313.7675,313.2784,313.2784,3325.0
2021-11-09 11:40:00,320.29,321.02,320.29,320.73,3416.0,313.3273,314.0415,313.3273,313.7578,3416.0
2021-11-09 11:50:00,320.8,320.8,320.15,320.2,4753.0,313.8262,313.8262,313.1904,313.2393,4753.0
2021-11-09 12:00:00,320.21,320.21,319.47,319.94,18838.0,313.2491,313.2491,312.5251,312.9849,18838.0
2021-11-09 12:10:00,319.9,320.41,319.89,320.13,7228.0,312.9458,313.4447,312.936,313.1708,7228.0
2021-11-09 12:20:00,320.13,320.32,319.72,319.91,9723.0,313.1708,313.3567,312.7697,312.9556,9723.0
2021-11-09 12:30:00,319.84,320.09,319.69,319.9,8962.0,312.8871,313.1317,312.7404,312.9458,8962.0
2021-11-09 12:40:00,319.89,320.24,319.69,320.19,7832.0,312.936,313.2784,312.7404,313.2295,7832.0
2021-11-09 12:50:00,320.36,320.5,320.0,320.02,5998.0,313.3958,313.5328,313.0436,313.0632,5998.0
2021-11-09 13:00:00,320.06,320.4,319.93,320.34,4977.0,313.1023,313.4349,312.9751,313.3762,4977.0
2021-11-09 13:10:00,320.22,320.31,320.04,320.26,3330.0,313.2588,313.3469,313.0828,313.298,3330.0
2021-11-09 13:20:00,320.26,320.32,319.55,319.63,6730.0,313.298,313.3567,312.6034,312.6817,6730.0
2021-11-09 13:30:00,319.77,320.01,319.6,319.67,8367.0,312.8186,313.0534,312.6523,312.7208,8367.0
2021-11-09 13:40:00,319.62,319.71,319.25,319.26,19988.0,312.6719,312.7599,312.3099,312.3197,19988.0
2021-11-09 13:50:00,319.37,319.44,319.2,319.36,6992.0,312.4273,312.4958,312.261,312.4175,6992.0
2021-11-09 14:00:00,319.27,319.78,319.27,319.66,7916.0,312.3295,312.8284,312.3295,312.711,7916.0
2021-11-09 14:10:00,319.57,320.03,319.5,319.97,8947.0,312.623,313.073,312.5545,313.0143,8947.0
2021-11-09 14:20:00,320.06,320.34,319.97,320.04,4759.0,313.1023,313.3762,313.0143,313.0828,4759.0
2021-11-09 14:30:00,320.12,320.18,319.95,320.18,8651.0,313.161,313.2197,312.9947,313.2197,8651.0
2021-11-09 14:40:00,320.16,320.22,320.0,320.01,15026.0,313.2001,313.2588,313.0436,313.0534,15026.0
2021-11-09 14:50:00,319.95,320.24,319.75,320.24,22338.0,312.9947,313.2784,312.7991,313.2784,22338.0
2021-11-09 15:00:00,320.15,320.19,319.86,320.11,6330.0,313.1904,313.2295,312.9067,313.1512,6330.0
2021-11-09 15:10:00,320.1,320.1,319.73,319.8,8274.0,313.1415,313.1415,312.7795,312.848,8274.0
2021-11-09 15:20:00,319.78,320.04,319.77,319.94,5182.0,312.8284,313.0828,312.8186,312.9849,5182.0
2021-11-09 15:30:00,319.94,320.06,319.83,320.06,8721.0,312.9849,313.1023,312.8773,313.1023,8721.0
2021-11-09 15:40:00,320.2,320.39,320.01,320.12,21079.0,313.2393,313.4251,313.0534,313.161,21079.0
2021-11-09 15:50:00,320.08,320.51,320.02,320.4,8071.0,313.1219,313.5425,313.0632,313.4349,8071.0
2021-11-10 09:30:00,318.0,318.56,316.88,317.97,43731.0,311.0871,311.6349,309.9914,311.0578,43731.0
2021-11-10 09:40:00,317.99,318.99,317.97,318.76,16024.0,311.0773,312.0556,311.0578,311.8306,16024.0
2021-11-10 09:50:00,318.69,319.51,318.24,319.51,17941.0,311.7621,312.5643,311.3219,312.5643,17941.0
2021-11-10 10:00:00,319.38,319.79,319.11,319.7,12085.0,312.4371,312.8382,312.173,312.7501,12085.0
2021-11-10 10:10:00,319.74,320.05,319.65,319.74,9685.0,312.7893,313.0925,312.7012,312.7893,9685.0
2021-11-10 10:20:00,319.89,320.07,319.32,319.32,10440.0,312.936,313.1121,312.3784,312.3784,10440.0
2021-11-10 10:30:00,319.43,319.65,319.1,319.3,6288.0,312.486,312.7012,312.1632,312.3588,6288.0
2021-11-10 10:40:00,319.38,319.39,318.99,319.23,17110.0,312.4371,312.4469,312.0556,312.2904,17110.0
2021-11-10 10:50:00,319.21,319.5,319.17,319.21,14914.0,312.2708,312.5545,312.2317,312.2708,14914.0
2021-11-10 11:00:00,319.33,319.6,319.25,319.36,18464.0,312.3882,312.6523,312.3099,312.4175,18464.0
2021-11-10 11:10:00,319.35,319.6,319.31,319.39,6916.0,312.4078,312.6523,312.3686,312.4469,6916.0
2021-11-10 11:20:00,319.31,319.36,318.86,318.86,13422.0,312.3686,312.4175,311.9284,311.9284,13422.0
2021-11-10 11:30:00,318.82,318.92,318.57,318.62,16068.0,311.8893,311.9871,311.6447,311.6936,16068.0
2021-11-10 11:40:00,318.6,318.63,318.12,318.61,16231.0,311.6741,311.7034,311.2045,311.6838,16231.0
2021-11-10 11:50:00,318.61,318.77,318.5,318.66,3808.0,311.6838,311.8404,311.5762,311.7328,3808.0
2021-11-10 12:00:00,318.76,318.79,318.59,318.65,6384.0,311.8306,311.8599,311.6643,311.723,6384.0
2021-11-10 12:10:00,318.79,318.79,318.5,318.55,3325.0,311.8599,311.8599,311.5762,311.6251,3325.0
2021-11-10 12:20:00,318.58,318.59,318.29,318.37,4204.0,311.6545,311.6643,311.3708,311.4491,4204.0
2021-11-10 12:30:00,318.29,318.51,318.29,318.45,3081.0,311.3708,311.586,311.3708,311.5273,3081.0
2021-11-10 12:40:00,318.36,318.4,317.91,317.97,2858.0,311.4393,311.4784,310.9991,311.0578,2858.0
2021-11-10 12:50:00,318.18,318.45,318.15,318.43,5355.0,311.2632,311.5273,311.2338,311.5078,5355.0
2021-11-10 13:00:00,318.38,318.42,317.07,317.35,12192.0,311.4588,311.498,310.1773,310.4512,12192.0
2021-11-10 13:10:00,317.48,317.49,316.7,316.87,21439.0,310.5784,310.5882,309.8154,309.9817,21439.0
2021-11-10 13:20:00,316.89,317.04,316.5,316.94,16668.0,310.0012,310.148,309.6197,310.0501,16668.0
2021-11-10 13:30:00,316.86,317.22,316.73,316.74,12531.0,309.9719,310.3241,309.8447,309.8545,12531.0
2021-11-10 13:40:00,316.84,316.84,316.36,316.46,11374.0,309.9523,309.9523,309.4828,309.5806,11374.0
2021-11-10 13:50:00,316.32,316.37,315.95,316.22,14405.0,309.4436,309.4925,309.0817,309.3458,14405.0
2021-11-10 14:00:00,316.19,316.2,315.71,316.16,9671.0,309.3164,309.3262,308.8469,309.2871,9671.0
2021-11-10 14:10:00,316.11,316.12,315.64,315.67,5913.0,309.2382,309.248,308.7784,308.8078,5913.0
2021-11-10 14:20:00,315.54,315.76,314.58,314.58,22081.0,308.6806,308.8958,307.7414,307.7414,22081.0
2021-11-10 14:30:00,314.71,314.99,314.34,314.49,9521.0,307.8686,308.1425,307.5067,307.6534,9521.0
2021-11-10 14:40:00,314.43,314.86,313.89,314.86,13629.0,307.5947,308.0154,307.0664,308.0154,13629.0
2021-11-10 14:50:00,314.71,315.14,314.62,314.62,10048.0,307.8686,308.2893,307.7806,307.7806,10048.0
2021-11-10 15:00:00,314.61,315.29,314.53,315.2,5739.0,307.7708,308.436,307.6925,308.348,5739.0
2021-11-10 15:10:00,315.18,315.68,315.18,315.68,15085.0,308.3284,308.8175,308.3284,308.8175,15085.0
2021-11-10 15:20:00,315.8,315.87,315.46,315.62,9464.0,308.9349,309.0034,308.6023,308.7588,9464.0
2021-11-10 15:30:00,315.74,315.77,315.27,315.34,12883.0,308.8762,308.9056,308.4164,308.4849,12883.0
2021-11-10 15:40:00,315.5,315.64,315.06,315.36,14880.0,308.6414,308.7784,308.211,308.5045,14880.0
2021-11-10 15:50:00,315.36,315.98,315.36,315.57,15776.0,308.5045,309.111,308.5045,308.7099,15776.0
2021-11-11 09:30:00,317.43,317.66,316.45,316.59,44568.0,310.5295,310.7545,309.5708,309.7078,44568.0
2021-11-11 09:40:00,316.57,316.95,316.57,316.91,12803.0,309.6882,310.0599,309.6882,310.0208,12803.0
2021-11-11 09:50:00,316.85,317.35,316.85,317.21,16701.0,309.9621,310.4512,309.9621,310.3143,16701.0
2021-11-11 10:00:00,317.18,317.19,316.51,316.6,13433.0,310.2849,310.2947,309.6295,309.7175,13433.0
2021-11-11 10:10:00,316.57,316.78,316.31,316.63,6334.0,309.6882,309.8936,309.4338,309.7469,6334.0
2021-11-11 10:20:00,316.74,316.74,316.43,316.45,850.0,309.8545,309.8545,309.5512,309.5708,850.0
2021-11-11 10:30:00,316.4,316.55,316.22,316.53,7135.0,309.5219,309.6686,309.3458,309.6491,7135.0
2021-11-11 10:40:00,316.48,316.99,316.48,316.93,7460.0,309.6001,310.0991,309.6001,310.0404,7460.0
2021-11-11 10:50:00,316.93,317.05,316.7,316.71,5082.0,310.0404,310.1578,309.8154,309.8251,5082.0
2021-11-11 11:00:00,316.77,316.86,316.47,316.48,4904.0,309.8838,309.9719,309.5904,309.6001,4904.0
2021-11-11 11:10:00,316.48,316.66,316.25,316.56,48114.0,309.6001,309.7762,309.3751,309.6784,48114.0
2021-11-11 11:20:00,316.56,316.77,316.49,316.55,8615.0,309.6784,309.8838,309.6099,309.6686,8615.0
2021-11-11 11:30:00,316.56,317.01,316.55,317.0,5164.0,309.6784,310.1186,309.6686,310.1088,5164.0
2021-11-11 11:40:00,317.0,317.01,316.8,316.81,8920.0,310.1088,310.1186,309.9132,309.923,8920.0
2021-11-11 11:50:00,316.93,316.93,316.62,316.65,7570.0,310.0404,310.0404,309.7371,309.7664,7570.0
2021-11-11 12:00:00,316.64,316.71,316.21,316.32,19037.0,309.7567,309.8251,309.336,309.4436,19037.0
2021-11-11 12:10:00,316.25,316.3,315.92,315.99,2825.0,309.3751,309.4241,309.0523,309.1208,2825.0
2021-11-11 12:20:00,316.13,316.19,315.94,316.12,5177.0,309.2578,309.3164,309.0719,309.248,5177.0
2021-11-11 12:30:00,316.11,316.52,316.1,316.5,5033.0,309.2382,309.6393,309.2284,309.6197,5033.0
2021-11-11 12:40:00,316.5,316.55,316.47,316.54,2085.0,309.6197,309.6686,309.5904,309.6588,2085.0
2021-11-11 12:50:00,316.42,316.54,316.29,316.37,2916.0,309.5414,309.6588,309.4143,309.4925,2916.0
2021-11-11 13:00:00,316.24,316.28,316.05,316.08,6841.0,309.3654,309.4045,309.1795,309.2088,6841.0
2021-11-11 13:10:00,316.11,316.21,316.09,316.16,8595.0,309.2382,309.336,309.2186,309.2871,8595.0
2021-11-11 13:20:00,316.19,316.3,316.0,316.28,10275.0,309.3164,309.4241,309.1306,309.4045,10275.0
2021-11-11 13:30:00,316.27,316.37,316.2,316.31,8942.0,309.3947,309.4925,309.3262,309.4338,8942.0
2021-11-11 13:40:00,316.13,316.4,316.13,316.39,4841.0,309.2578,309.5219,309.2578,309.5121,4841.0
2021-11-11 13:50:00,316.39,316.41,316.31,316.35,3894.0,309.5121,309.5317,309.4338,309.473,3894.0
2021-11-11 14:00:00,316.41,316.67,316.4,316.63,7181.0,309.5317,309.786,309.5219,309.7469,7181.0
2021-11-11 14:10:00,316.7,316.72,316.53,316.55,7889.0,309.8154,309.8349,309.6491,309.6686,7889.0
2021-11-11 14:20:00,316.51,316.52,316.43,316.48,4431.0,309.6295,309.6393,309.5512,309.6001,4431.0
2021-11-11 14:30:00,316.57,316.74,316.51,316.69,20434.0,309.6882,309.8545,309.6295,309.8056,20434.0
2021-11-11 14:40:00,316.81,316.83,316.45,316.46,2861.0,309.923,309.9425,309.5708,309.5806,2861.0
2021-11-11 14:50:00,316.41,316.41,316.12,316.24,2950.0,309.5317,309.5317,309.248,309.3654,2950.0
2021-11-11 15:00:00,316.15,316.24,316.0,316.06,6050.0,309.2773,309.3654,309.1306,309.1893,6050.0
2021-11-11 15:10:00,315.93,316.02,315.68,315.97,6507.0,309.0621,309.1501,308.8175,309.1012,6507.0
2021-11-11 15:20:00,315.94,316.06,315.81,316.0,9049.0,309.0719,309.1893,308.9447,309.1306,9049.0
2021-11-11 15:30:00,316.04,316.08,315.84,315.95,3076.0,309.1697,309.2088,308.9741,309.0817,3076.0
2021-11-11 15:40:00,316.02,316.09,315.83,315.83,5029.0,309.1501,309.2186,308.9643,308.9643,5029.0
2021-11-11 15:50:00,315.92,316.02,315.67,315.81,20517.0,309.0523,309.1501,308.8078,308.9447,20517.0
2021-11-12 09:30:00,316.79,317.2,316.08,316.25,40278.0,309.9034,310.3045,309.2088,309.3751,40278.0
2021-11-12 09:40:00,316.15,316.53,315.91,316.1,13742.0,309.2773,309.6491,309.0425,309.2284,13742.0
2021-11-12 09:50:00,316.05,316.79,316.01,316.79,4330.0,309.1795,309.9034,309.1404,309.9034,4330.0
2021-11-12 10:00:00,316.48,317.15,316.47,317.1,5644.0,309.6001,310.2556,309.5904,310.2067,5644.0
2021-11-12 10:10:00,316.97,317.2,316.83,317.2,7041.0,310.0795,310.3045,309.9425,310.3045,7041.0
2021-11-12 10:20:00,317.33,317.36,317.0,317.16,4880.0,310.4317,310.461,310.1088,310.2654,4880.0
2021-11-12 10:30:00,317.19,317.19,316.79,317.12,4510.0,310.2947,310.2947,309.9034,310.2262,4510.0
2021-11-12 10:40:00,317.05,317.55,317.05,317.53,8884.0,310.1578,310.6469,310.1578,310.6273,8884.0
2021-11-12 10:50:00,317.49,317.89,317.49,317.86,6793.0,310.5882,310.9795,310.5882,310.9501,6793.0
2021-11-12 11:00:00,317.83,318.33,317.83,318.32,6691.0,310.9208,311.4099,310.9208,311.4001,6691.0
2021-11-12 11:10:00,318.3,319.0,318.11,318.95,62027.0,311.3806,312.0654,311.1947,312.0165,62027.0
2021-11-12 11:20:00,319.02,319.11,318.91,319.01,8761.0,312.0849,312.173,311.9773,312.0751,8761.0
2021-11-12 11:30:00,319.09,319.19,318.88,318.92,14735.0,312.1534,312.2512,311.948,311.9871,14735.0
2021-11-12 11:40:00,318.98,319.09,318.71,318.89,9172.0,312.0458,312.1534,311.7817,311.9578,9172.0
2021-11-12 11:50:00,318.84,319.26,318.8,319.14,12161.0,311.9088,312.3197,311.8697,312.2023,12161.0
2021-11-12 12:00:00,319.18,319.3,319.04,319.09,7517.0,312.2415,312.3588,312.1045,312.1534,7517.0
2021-11-12 12:10:00,319.04,319.34,319.02,319.34,4440.0,312.1045,312.398,312.0849,312.398,4440.0
2021-11-12 12:20:00,319.36,319.44,319.26,319.35,8212.0,312.4175,312.4958,312.3197,312.4078,8212.0
2021-11-12 12:30:00,319.33,319.4,319.27,319.38,3607.0,312.3882,312.4567,312.3295,312.4371,3607.0
2021-11-12 12:40:00,319.38,319.4,319.18,319.18,4176.0,312.4371,312.4567,312.2415,312.2415,4176.0
2021-11-12 12:50:00,319.12,319.23,318.98,319.01,5922.0,312.1828,312.2904,312.0458,312.0751,5922.0
2021-11-12 13:00:00,319.08,319.08,318.75,318.85,4945.0,312.1436,312.1436,311.8208,311.9186,4945.0
2021-11-12 13:10:00,318.85,319.06,318.8,318.95,35509.0,311.9186,312.1241,311.8697,312.0165,35509.0
2021-11-12 13:20:00,318.94,319.17,318.92,319.1,6833.0,312.0067,312.2317,311.9871,312.1632,6833.0
2021-11-12 13:30:00,319.12,319.38,319.11,319.26,8935.0,312.1828,312.4371,312.173,312.3197,8935.0
2021-11-12 13:40:00,319.28,319.34,319.12,319.14,12179.0,312.3393,312.398,312.1828,312.2023,12179.0
2021-11-12 13:50:00,319.12,319.34,319.1,319.3,6713.0,312.1828,312.398,312.1632,312.3588,6713.0
2021-11-12 14:00:00,319.32,319.35,319.11,319.13,7097.0,312.3784,312.4078,312.173,312.1925,7097.0
2021-11-12 14:10:00,319.16,319.44,319.16,319.36,10476.0,312.2219,312.4958,312.2219,312.4175,10476.0
2021-11-12 14:20:00,319.34,319.37,319.1,319.11,23316.0,312.398,312.4273,312.1632,312.173,23316.0
2021-11-12 14:30:00,319.13,319.17,318.88,319.12,5561.0,312.1925,312.2317,311.948,312.1828,5561.0
2021-11-12 14:40:00,319.16,319.22,319.09,319.22,10045.0,312.2219,312.2806,312.1534,312.2806,10045.0
2021-11-12 14:50:00,319.22,319.32,319.19,319.25,6807.0,312.2806,312.3784,312.2512,312.3099,6807.0
2021-11-12 15:00:00,319.23,319.32,319.12,319.3,6026.0,312.2904,312.3784,312.1828,312.3588,6026.0
2021-11-12 15:10:00,319.32,319.42,319.26,319.33,9595.0,312.3784,312.4762,312.3197,312.3882,9595.0
2021-11-12 15:20:00,319.41,319.73,319.41,319.66,8002.0,312.4665,312.7795,312.4665,312.711,8002.0
2021-11-12 15:30:00,319.74,320.0,319.72,319.82,9804.0,312.7893,313.0436,312.7697,312.8675,9804.0
2021-11-12 15:40:00,319.83,319.85,319.51,319.53,7012.0,312.8773,312.8969,312.5643,312.5838,7012.0
2021-11-12 15:50:00,319.58,319.86,319.54,319.81,13700.0,312.6328,312.9067,312.5936,312.8578,13700.0
2021-11-15 09:30:00,320.5,321.1,320.24,321.06,85042.0,313.5328,314.1197,313.2784,314.0806,85042.0
2021-11-15 09:40:00,321.14,321.16,320.71,320.8,14095.0,314.1588,314.1784,313.7382,313.8262,14095.0
2021-11-15 09:50:00,320.62,321.1,320.28,321.02,13428.0,313.6501,314.1197,313.3175,314.0415,13428.0
2021-11-15 10:00:00,321.09,321.13,320.38,320.38,8888.0,314.1099,314.1491,313.4154,313.4154,8888.0
2021-11-15 10:10:00,320.28,320.47,319.78,319.78,10228.0,313.3175,313.5034,312.8284,312.8284,10228.0
2021-11-15 10:20:00,319.82,319.99,319.75,319.81,5761.0,312.8675,313.0338,312.7991,312.8578,5761.0
2021-11-15 10:30:00,319.74,320.1,319.63,319.63,7832.0,312.7893,313.1415,312.6817,312.6817,7832.0
2021-11-15 10:40:00,319.69,319.78,319.43,319.78,5748.0,312.7404,312.8284,312.486,312.8284,5748.0
2021-11-15 10:50:00,319.84,320.04,319.8,319.92,7754.0,312.8871,313.0828,312.848,312.9654,7754.0
2021-11-15 11:00:00,319.94,320.11,319.8,320.03,7239.0,312.9849,313.1512,312.848,313.073,7239.0
2021-11-15 11:10:00,320.09,320.16,319.93,319.93,8055.0,313.1317,313.2001,312.9751,312.9751,8055.0
2021-11-15 11:20:00,319.91,319.95,319.75,319.78,14297.0,312.9556,312.9947,312.7991,312.8284,14297.0
2021-11-15 11:30:00,319.74,320.23,319.73,320.0,6891.0,312.7893,313.2686,312.7795,313.0436,6891.0
2021-11-15 11:40:00,319.96,320.04,318.66,318.94,16901.0,313.0045,313.0828,311.7328,312.0067,16901.0
2021-11-15 11:50:00,318.85,319.03,318.69,318.97,4173.0,311.9186,312.0947,311.7621,312.036,4173.0
2021-11-15 12:00:00,319.02,319.34,319.01,319.16,3722.0,312.0849,312.398,312.0751,312.2219,3722.0
2021-11-15 12:10:00,319.16,319.24,318.75,318.75,7795.0,312.2219,312.3001,311.8208,311.8208,7795.0
2021-11-15 12:20:00,318.8,318.8,318.31,318.52,10768.0,311.8697,311.8697,311.3904,311.5958,10768.0
2021-11-15 12:30:00,318.78,318.95,318.77,318.89,9041.0,311.8501,312.0165,311.8404,311.9578,9041.0
2021-11-15 12:40:00,318.98,319.25,318.97,319.11,3164.0,312.0458,312.3099,312.036,312.173,3164.0
2021-11-15 12:50:00,319.08,319.2,319.06,319.06,1026.0,312.1436,312.261,312.1241,312.1241,1026.0
2021-11-15 13:00:00,319.08,319.35,318.97,319.35,3700.0,312.1436,312.4078,312.036,312.4078,3700.0
2021-11-15 13:10:00,319.36,319.55,319.22,319.38,9650.0,312.4175,312.6034,312.2806,312.4371,9650.0
2021-11-15 13:20:00,319.43,319.47,319.09,319.25,23310.0,312.486,312.5251,312.1534,312.3099,23310.0
2021-11-15 13:30:00,319.29,319.34,319.09,319.1,20624.0,312.3491,312.398,312.1534,312.1632,20624.0
2021-11-15 13:40:00,319.08,319.2,318.98,319.19,4569.0,312.1436,312.261,312.0458,312.2512,4569.0
2021-11-15 13:50:00,319.27,319.27,318.97,318.97,15488.0,312.3295,312.3295,312.036,312.036,15488.0
2021-11-15 14:00:00,318.98,318.98,318.72,318.89,4072.0,312.0458,312.0458,311.7915,311.9578,4072.0
2021-11-15 14:10:00,318.88,318.98,318.74,318.74,6619.0,311.948,312.0458,311.811,311.811,6619.0
2021-11-15 14:20:00,318.72,318.93,318.68,318.89,6653.0,311.7915,311.9969,311.7523,311.9578,6653.0
2021-11-15 14:30:00,318.88,319.07,318.79,319.07,7807.0,311.948,312.1338,311.8599,312.1338,7807.0
2021-11-15 14:40:00,319.07,319.6,319.07,319.52,6826.0,312.1338,312.6523,312.1338,312.5741,6826.0
2021-11-15 14:50:00,319.59,319.64,319.35,319.54,9792.0,312.6425,312.6915,312.4078,312.5936,9792.0
2021-11-15 15:00:00,319.51,319.72,319.39,319.4,17579.0,312.5643,312.7697,312.4469,312.4567,17579.0
2021-11-15 15:10:00,319.38,319.74,319.38,319.64,10509.0,312.4371,312.7893,312.4371,312.6915,10509.0
2021-11-15 15:20:00,319.66,319.82,319.63,319.79,13067.0,312.711,312.8675,312.6817,312.8382,13067.0
2021-11-15 15:30:00,319.79,319.79,319.42,319.47,14007.0,312.8382,312.8382,312.4762,312.5251,14007.0
2021-11-15 15:40:00,319.47,319.49,319.23,319.34,7115.0,312.5251,312.5447,312.2904,312.398,7115.0
2021-11-15 15:50:00,319.3,319.75,319.19,319.75,50873.0,312.3588,312.7991,312.2512,312.7991,50873.0
2021-11-16 09:30:00,319.51,320.83,319.3,320.69,39244.0,312.5643,313.8556,312.3588,313.7186,39244.0
2021-11-16 09:40:00,320.66,320.95,320.54,320.8,9781.0,313.6893,313.973,313.5719,313.8262,9781.0
2021-11-16 09:50:00,320.96,320.96,320.32,320.72,9221.0,313.9828,313.9828,313.3567,313.748,9221.0
2021-11-16 10:00:00,320.83,321.16,320.82,321.11,5878.0,313.8556,314.1784,313.8458,314.1295,5878.0
2021-11-16 10:10:00,321.1,321.39,320.96,321.13,27522.0,314.1197,314.4034,313.9828,314.1491,27522.0
2021-11-16 10:20:00,321.02,321.15,320.64,320.64,5768.0,314.0415,314.1686,313.6697,313.6697,5768.0
2021-11-16 10:30:00,320.47,320.99,320.47,320.91,5916.0,313.5034,314.0121,313.5034,313.9338,5916.0
2021-11-16 10:40:00,321.06,321.15,320.81,321.01,17692.0,314.0806,314.1686,313.836,314.0317,17692.0
2021-11-16 10:50:00,320.97,321.2,320.97,321.19,5420.0,313.9925,314.2175,313.9925,314.2078,5420.0
2021-11-16 11:00:00,321.21,321.68,321.21,321.66,4806.0,314.2273,314.6871,314.2273,314.6675,4806.0
2021-11-16 11:10:00,321.81,322.52,321.8,322.48,7908.0,314.8143,315.5088,314.8045,315.4697,7908.0
2021-11-16 11:20:00,322.58,322.65,322.45,322.6,4752.0,315.5675,315.636,315.4404,315.5871,4752.0
2021-11-16 11:30:00,322.6,322.67,322.47,322.47,7280.0,315.5871,315.6556,315.4599,315.4599,7280.0
2021-11-16 11:40:00,322.46,322.5,322.25,322.31,5306.0,315.4501,315.4893,315.2447,315.3034,5306.0
2021-11-16 11:50:00,322.33,322.46,322.27,322.38,3700.0,315.323,315.4501,315.2643,315.3719,3700.0
2021-11-16 12:00:00,322.4,322.4,322.18,322.29,169176.0,315.3915,315.3915,315.1762,315.2838,169176.0
2021-11-16 12:10:00,322.36,322.63,322.36,322.59,12610.0,315.3523,315.6165,315.3523,315.5773,12610.0
2021-11-16 12:20:00,322.48,322.55,322.4,322.41,7558.0,315.4697,315.5382,315.3915,315.4012,7558.0
2021-11-16 12:30:00,322.39,322.52,322.33,322.45,12811.0,315.3817,315.5088,315.323,315.4404,12811.0
2021-11-16 12:40:00,322.45,322.68,322.39,322.53,12434.0,315.4404,315.6654,315.3817,315.5186,12434.0
2021-11-16 12:50:00,322.51,322.56,322.49,322.5,4567.0,315.4991,315.548,315.4795,315.4893,4567.0
2021-11-16 13:00:00,322.53,322.78,322.47,322.72,6682.0,315.5186,315.7632,315.4599,315.7045,6682.0
2021-11-16 13:10:00,322.75,322.83,322.53,322.54,12248.0,315.7338,315.8121,315.5186,315.5284,12248.0
2021-11-16 13:20:00,322.58,322.65,322.5,322.5,6344.0,315.5675,315.636,315.4893,315.4893,6344.0
2021-11-16 13:30:00,322.54,322.72,322.53,322.72,12870.0,315.5284,315.7045,315.5186,315.7045,12870.0
2021-11-16 13:40:00,322.65,322.84,322.62,322.82,5101.0,315.636,315.8219,315.6067,315.8023,5101.0
2021-11-16 13:50:00,322.85,322.95,322.76,322.92,21009.0,315.8317,315.9295,315.7436,315.9001,21009.0
2021-11-16 14:00:00,322.93,323.14,322.88,323.02,18203.0,315.9099,316.1154,315.861,315.998,18203.0
2021-11-16 14:10:00,323.03,323.1,322.81,322.84,3632.0,316.0078,316.0762,315.7925,315.8219,3632.0
2021-11-16 14:20:00,322.93,322.93,322.71,322.88,15582.0,315.9099,315.9099,315.6947,315.861,15582.0
2021-11-16 14:30:00,322.88,322.92,322.72,322.72,5372.0,315.861,315.9001,315.7045,315.7045,5372.0
2021-11-16 14:40:00,322.72,322.8,322.68,322.77,7700.0,315.7045,315.7828,315.6654,315.7534,7700.0
2021-11-16 14:50:00,322.75,322.88,322.53,322.85,22029.0,315.7338,315.861,315.5186,315.8317,22029.0
2021-11-16 15:00:00,322.79,322.79,322.55,322.59,13979.0,315.773,315.773,315.5382,315.5773,13979.0
2021-11-16 15:10:00,322.61,322.61,322.42,322.54,18146.0,315.5969,315.5969,315.411,315.5284,18146.0
2021-11-16 15:20:00,322.53,322.7,322.52,322.63,14404.0,315.5186,315.6849,315.5088,315.6165,14404.0
2021-11-16 15:30:00,322.63,323.0,322.62,322.88,6693.0,315.6165,315.9784,315.6067,315.861,6693.0
2021-11-16 15:40:00,322.85,322.95,322.63,322.65,9458.0,315.8317,315.9295,315.6165,315.636,9458.0
2021-11-16 15:50:00,322.65,322.9,322.51,322.61,17163.0,315.636,315.8806,315.4991,315.5969,17163.0
2021-11-17 09:30:00,322.84,323.07,322.49,322.61,47682.0,315.8219,316.0469,315.4795,315.5969,47682.0
2021-11-17 09:40:00,322.44,322.81,322.4,322.41,9754.0,315.4306,315.7925,315.3915,315.4012,9754.0
2021-11-17 09:50:00,322.26,322.32,321.63,321.7,13198.0,315.2545,315.3132,314.6382,314.7067,13198.0
2021-11-17 10:00:00,321.7,322.24,321.67,322.06,8999.0,314.7067,315.2349,314.6773,315.0588,8999.0
2021-11-17 10:10:00,322.11,322.33,322.03,322.04,6565.0,315.1078,315.323,315.0295,315.0393,6565.0
2021-11-17 10:20:00,322.06,322.26,321.89,322.13,5592.0,315.0588,315.2545,314.8925,315.1273,5592.0
2021-11-17 10:30:00,322.11,322.69,322.11,322.69,6481.0,315.1078,315.6751,315.1078,315.6751,6481.0
2021-11-17 10:40:00,322.74,322.77,322.48,322.6,12087.0,315.7241,315.7534,315.4697,315.5871,12087.0
2021-11-17 10:50:00,322.6,322.64,322.26,322.38,7975.0,315.5871,315.6262,315.2545,315.3719,7975.0
2021-11-17 11:00:00,322.52,322.76,322.38,322.7,5147.0,315.5088,315.7436,315.3719,315.6849,5147.0
2021-11-17 11:10:00,322.63,322.74,322.54,322.62,6236.0,315.6165,315.7241,315.5284,315.6067,6236.0
2021-11-17 11:20:00,322.61,322.74,322.41,322.65,11335.0,315.5969,315.7241,315.4012,315.636,11335.0
2021-11-17 11:30:00,322.67,322.82,322.61,322.8,9972.0,315.6556,315.8023,315.5969,315.7828,9972.0
2021-11-17 11:40:00,322.85,323.09,322.84,323.09,17601.0,315.8317,316.0665,315.8219,316.0665,17601.0
2021-11-17 11:50:00,323.09,323.4,322.98,323.4,10597.0,316.0665,316.3697,315.9588,316.3697,10597.0
2021-11-17 12:00:00,323.46,323.5,322.73,322.84,4802.0,316.4284,316.4675,315.7143,315.8219,4802.0
2021-11-17 12:10:00,322.79,322.94,322.45,322.45,9079.0,315.773,315.9197,315.4404,315.4404,9079.0
2021-11-17 12:20:00,322.42,322.5,321.92,321.92,17179.0,315.411,315.4893,314.9219,314.9219,17179.0
2021-11-17 12:30:00,321.95,322.52,321.92,322.52,5159.0,314.9512,315.5088,314.9219,315.5088,5159.0
2021-11-17 12:40:00,322.5,322.5,322.12,322.27,7770.0,315.4893,315.4893,315.1175,315.2643,7770.0
2021-11-17 12:50:00,322.16,322.21,321.82,321.97,54644.0,315.1567,315.2056,314.8241,314.9708,54644.0
2021-11-17 13:00:00,322.0,322.26,321.84,322.08,30277.0,315.0001,315.2545,314.8436,315.0784,30277.0
2021-11-17 13:10:00,322.09,322.12,321.82,322.09,27747.0,315.0882,315.1175,314.8241,315.0882,27747.0
2021-11-17 13:20:00,322.1,322.45,322.04,322.41,66771.0,315.098,315.4404,315.0393,315.4012,66771.0
2021-11-17 13:30:00,322.38,322.44,322.24,322.36,29119.0,315.3719,315.4306,315.2349,315.3523,29119.0
2021-11-17 13:40:00,322.37,322.65,322.3,322.49,22497.0,315.3621,315.636,315.2936,315.4795,22497.0
2021-11-17 13:50:00,322.54,322.84,322.49,322.82,39181.0,315.5284,315.8219,315.4795,315.8023,39181.0
2021-11-17 14:00:00,322.79,322.8,322.6,322.72,19105.0,315.773,315.7828,315.5871,315.7045,19105.0
2021-11-17 14:10:00,322.72,322.85,322.41,322.46,34780.0,315.7045,315.8317,315.4012,315.4501,34780.0
2021-11-17 14:20:00,322.45,322.48,322.23,322.4,15255.0,315.4404,315.4697,315.2251,315.3915,15255.0
2021-11-17 14:30:00,322.36,322.48,322.18,322.28,25217.0,315.3523,315.4697,315.1762,315.2741,25217.0
2021-11-17 14:40:00,322.26,322.55,322.25,322.53,32098.0,315.2545,315.5382,315.2447,315.5186,32098.0
2021-11-17 14:50:00,322.51,322.63,322.33,322.63,28110.0,315.4991,315.6165,315.323,315.6165,28110.0
2021-11-17 15:00:00,322.62,322.63,321.98,322.07,40887.0,315.6067,315.6165,314.9806,315.0686,40887.0
2021-11-17 15:10:00,322.06,322.52,322.04,322.21,40618.0,315.0588,315.5088,315.0393,315.2056,40618.0
2021-11-17 15:20:00,322.24,322.48,322.16,322.19,35447.0,315.2349,315.4697,315.1567,315.186,35447.0
2021-11-17 15:30:00,322.2,322.45,322.19,322.34,25633.0,315.1958,315.4404,315.186,315.3328,25633.0
2021-11-17 15:40:00,322.33,322.56,322.16,322.4,39022.0,315.323,315.548,315.1567,315.3915,39022.0
2021-11-17 15:50:00,322.34,322.43,321.92,322.05,82046.0,315.3328,315.4208,314.9219,315.0491,82046.0
2021-11-18 09:30:00,323.5,323.87,322.7,323.0,65568.0,316.4675,316.8295,315.6849,315.9784,65568.0
2021-11-18 09:40:00,323.32,323.67,323.11,323.6,16869.0,316.2915,316.6338,316.086,316.5654,16869.0
2021-11-18 09:50:00,323.57,323.57,322.84,323.14,294459.0,316.536,316.536,315.8219,316.1154,294459.0
2021-11-18 10:00:00,323.16,323.5,322.83,322.83,29808.0,316.1349,316.4675,315.8121,315.8121,29808.0
2021-11-18 10:10:00,322.76,322.76,321.8,321.8,12373.0,315.7436,315.7436,314.8045,314.8045,12373.0
2021-11-18 10:20:00,321.62,322.06,321.54,321.82,13102.0,314.6284,315.0588,314.5501,314.8241,13102.0
2021-11-18 10:30:00,321.99,322.76,321.99,322.55,9882.0,314.9904,315.7436,314.9904,315.5382,9882.0
2021-11-18 10:40:00,322.63,322.73,322.08,322.5,17677.0,315.6165,315.7143,315.0784,315.4893,17677.0
2021-11-18 10:50:00,322.53,322.64,322.35,322.58,14384.0,315.5186,315.6262,315.3425,315.5675,14384.0
2021-11-18 11:00:00,322.57,322.62,322.17,322.54,10916.0,315.5578,315.6067,315.1665,315.5284,10916.0
2021-11-18 11:10:00,322.42,323.09,322.41,323.03,5977.0,315.411,316.0665,315.4012,316.0078,5977.0
2021-11-18 11:20:00,323.1,323.15,323.05,323.07,11710.0,316.0762,316.1251,316.0273,316.0469,11710.0
2021-11-18 11:30:00,323.14,324.04,323.04,323.92,21929.0,316.1154,316.9958,316.0175,316.8784,21929.0
2021-11-18 11:40:00,323.96,324.5,323.88,324.38,9206.0,316.9175,317.4458,316.8393,317.3284,9206.0
2021-11-18 11:50:00,324.44,324.44,324.0,324.0,5419.0,317.3871,317.3871,316.9567,316.9567,5419.0
2021-11-18 12:00:00,324.17,324.39,324.04,324.34,11418.0,317.123,317.3382,316.9958,317.2893,11418.0
2021-11-18 12:10:00,324.34,324.54,324.33,324.53,8566.0,317.2893,317.4849,317.2795,317.4751,8566.0
2021-11-18 12:20:00,324.48,324.74,324.41,324.71,6942.0,317.4262,317.6806,317.3578,317.6512,6942.0
2021-11-18 12:30:00,324.77,324.8,324.44,324.54,22405.0,317.7099,317.7393,317.3871,317.4849,22405.0
2021-11-18 12:40:00,324.42,324.46,323.93,323.93,11861.0,317.3675,317.4067,316.8882,316.8882,11861.0
2021-11-18 12:50:00,323.75,324.01,323.63,323.82,6827.0,316.7121,316.9665,316.5947,316.7806,6827.0
2021-11-18 13:00:00,323.75,324.12,323.75,324.07,2830.0,316.7121,317.0741,316.7121,317.0251,2830.0
2021-11-18 13:10:00,324.22,324.4,323.92,323.92,11574.0,317.1719,317.348,316.8784,316.8784,11574.0
2021-11-18 13:20:00,324.04,324.14,323.87,323.92,7217.0,316.9958,317.0936,316.8295,316.8784,7217.0
2021-11-18 13:30:00,323.99,324.1,323.86,324.04,12115.0,316.9469,317.0545,316.8197,316.9958,12115.0
2021-11-18 13:40:00,323.92,324.06,323.87,323.98,4017.0,316.8784,317.0154,316.8295,316.9371,4017.0
2021-11-18 13:50:00,323.95,323.99,323.74,323.86,23140.0,316.9078,316.9469,316.7023,316.8197,23140.0
2021-11-18 14:00:00,323.83,324.19,323.54,324.06,4838.0,316.7904,317.1425,316.5067,317.0154,4838.0
2021-11-18 14:10:00,323.93,324.07,323.83,323.84,8596.0,316.8882,317.0251,316.7904,316.8001,8596.0
2021-11-18 14:20:00,323.84,323.84,323.47,323.63,5493.0,316.8001,316.8001,316.4382,316.5947,5493.0
2021-11-18 14:30:00,323.5,323.91,323.27,323.87,8645.0,316.4675,316.8686,316.2425,316.8295,8645.0
2021-11-18 14:40:00,323.85,324.03,323.8,324.02,9311.0,316.8099,316.986,316.761,316.9762,9311.0
2021-11-18 14:50:00,323.98,324.15,323.96,324.05,9461.0,316.9371,317.1034,316.9175,317.0056,9461.0
2021-11-18 15:00:00,324.02,324.34,323.88,324.34,10433.0,316.9762,317.2893,316.8393,317.2893,10433.0
2021-11-18 15:10:00,324.29,324.4,324.11,324.22,7512.0,317.2404,317.348,317.0643,317.1719,7512.0
2021-11-18 15:20:00,324.25,324.37,324.17,324.36,11989.0,317.2012,317.3186,317.123,317.3088,11989.0
2021-11-18 15:30:00,324.35,324.57,324.25,324.42,18703.0,317.2991,317.5143,317.2012,317.3675,18703.0
2021-11-18 15:40:00,324.43,324.75,324.41,324.61,9263.0,317.3773,317.6904,317.3578,317.5534,9263.0
2021-11-18 15:50:00,324.62,324.71,324.3,324.45,23047.0,317.5632,317.6512,317.2501,317.3969,23047.0
2021-11-19 09:30:00,326.07,326.07,324.76,325.87,55299.0,318.9817,318.9817,317.7001,318.786,55299.0
2021-11-19 09:40:00,325.94,326.08,325.63,325.84,14608.0,318.8545,318.9915,318.5512,318.7567,14608.0
2021-11-19 09:50:00,326.02,326.83,325.96,326.8,6020.0,318.9328,319.7251,318.8741,319.6958,6020.0
2021-11-19 10:00:00,326.87,326.88,325.95,326.28,10465.0,319.7643,319.7741,318.8643,319.1871,10465.0
2021-11-19 10:10:00,326.24,326.37,326.04,326.26,6549.0,319.148,319.2751,318.9523,319.1675,6549.0
2021-11-19 10:20:00,326.2,326.34,325.69,325.72,11520.0,319.1088,319.2458,318.6099,318.6393,11520.0
2021-11-19 10:30:00,325.75,326.25,325.63,326.23,5851.0,318.6686,319.1578,318.5512,319.1382,5851.0
2021-11-19 10:40:00,326.27,326.5,325.99,326.2,14878.0,319.1773,319.4023,318.9034,319.1088,14878.0
2021-11-19 10:50:00,326.2,326.3,325.88,326.1,13161.0,319.1088,319.2067,318.7958,319.011,13161.0
2021-11-19 11:00:00,326.19,326.5,326.15,326.33,5114.0,319.0991,319.4023,319.0599,319.236,5114.0
2021-11-19 11:10:00,326.39,326.73,326.38,326.59,4158.0,319.2947,319.6273,319.2849,319.4904,4158.0
2021-11-19 11:20:00,326.63,326.8,326.47,326.8,7473.0,319.5295,319.6958,319.373,319.6958,7473.0
2021-11-19 11:30:00,326.84,327.05,326.7,327.0,8685.0,319.7349,319.9404,319.598,319.8915,8685.0
2021-11-19 11:40:00,326.99,327.03,326.85,326.86,12554.0,319.8817,319.9208,319.7447,319.7545,12554.0
2021-11-19 11:50:00,326.88,326.93,326.75,326.85,6410.0,319.7741,319.823,319.6469,319.7447,6410.0
2021-11-19 12:00:00,326.84,326.95,326.82,326.83,4180.0,319.7349,319.8425,319.7154,319.7251,4180.0
2021-11-19 12:10:00,326.91,327.05,326.83,326.84,7984.0,319.8034,319.9404,319.7251,319.7349,7984.0
2021-11-19 12:20:00,326.81,326.98,326.78,326.92,8828.0,319.7056,319.8719,319.6762,319.8132,8828.0
2021-11-19 12:30:00,326.93,327.19,326.92,327.03,10114.0,319.823,320.0773,319.8132,319.9208,10114.0
2021-11-19 12:40:00,326.89,326.89,326.55,326.65,3172.0,319.7838,319.7838,319.4512,319.5491,3172.0
2021-11-19 12:50:00,326.66,326.9,326.66,326.71,7471.0,319.5588,319.7936,319.5588,319.6078,7471.0
2021-11-19 13:00:00,326.7,326.88,326.58,326.85,8852.0,319.598,319.7741,319.4806,319.7447,8852.0
2021-11-19 13:10:00,326.87,326.87,326.27,326.38,27668.0,319.7643,319.7643,319.1773,319.2849,27668.0
2021-11-19 13:20:00,326.32,326.4,325.82,325.82,9980.0,319.2262,319.3045,318.7371,318.7371,9980.0
2021-11-19 13:30:00,325.89,326.03,325.47,325.59,18681.0,318.8056,318.9425,318.3947,318.5121,18681.0
2021-11-19 13:40:00,325.44,325.72,325.3,325.72,17025.0,318.3654,318.6393,318.2284,318.6393,17025.0
2021-11-19 13:50:00,325.9,326.18,325.88,326.18,12410.0,318.8154,319.0893,318.7958,319.0893,12410.0
2021-11-19 14:00:00,326.16,326.19,325.97,326.13,12242.0,319.0697,319.0991,318.8838,319.0404,12242.0
2021-11-19 14:10:00,326.1,326.32,326.09,326.21,8364.0,319.011,319.2262,319.0012,319.1186,8364.0
2021-11-19 14:20:00,326.25,326.33,326.09,326.09,9939.0,319.1578,319.236,319.0012,319.0012,9939.0
2021-11-19 14:30:00,326.08,326.23,325.88,326.04,14948.0,318.9915,319.1382,318.7958,318.9523,14948.0
2021-11-19 14:40:00,326.02,326.22,325.97,326.1,8210.0,318.9328,319.1284,318.8838,319.011,8210.0
2021-11-19 14:50:00,326.12,326.29,326.08,326.14,13230.0,319.0306,319.1969,318.9915,319.0501,13230.0
2021-11-19 15:00:00,326.11,326.17,325.92,326.03,19802.0,319.0208,319.0795,318.8349,318.9425,19802.0
2021-11-19 15:10:00,326.02,326.02,325.73,325.83,8992.0,318.9328,318.9328,318.6491,318.7469,8992.0
2021-11-19 15:20:00,325.85,325.98,325.74,325.94,9867.0,318.7665,318.8936,318.6588,318.8545,9867.0
2021-11-19 15:30:00,325.96,325.96,325.73,325.73,8029.0,318.8741,318.8741,318.6491,318.6491,8029.0
2021-11-19 15:40:00,325.75,325.89,325.57,325.74,13522.0,318.6686,318.8056,318.4925,318.6588,13522.0
2021-11-19 15:50:00,325.7,326.36,325.43,325.75,69132.0,318.6197,319.2654,318.3556,318.6686,69132.0
2021-11-22 09:30:00,327.05,327.68,326.84,327.63,57511.0,319.9404,320.5567,319.7349,320.5078,57511.0
2021-11-22 09:40:00,327.51,328.07,327.4,328.07,42369.0,320.3904,320.9382,320.2828,320.9382,42369.0
2021-11-22 09:50:00,327.96,328.29,327.82,327.88,15137.0,320.8306,321.1534,320.6936,320.7523,15137.0
2021-11-22 10:00:00,327.91,328.52,327.91,328.19,11092.0,320.7817,321.3784,320.7817,321.0556,11092.0
2021-11-22 10:10:00,328.15,328.47,328.15,328.29,15000.0,321.0165,321.3295,321.0165,321.1534,15000.0
2021-11-22 10:20:00,328.38,328.44,327.91,327.98,11084.0,321.2415,321.3002,320.7817,320.8502,11084.0
2021-11-22 10:30:00,328.1,328.11,327.68,327.69,11878.0,320.9675,320.9773,320.5567,320.5665,11878.0
2021-11-22 10:40:00,327.63,327.78,327.36,327.37,30833.0,320.5078,320.6545,320.2436,320.2534,30833.0
2021-11-22 10:50:00,327.36,327.37,326.54,326.59,25830.0,320.2436,320.2534,319.4415,319.4904,25830.0
2021-11-22 11:00:00,326.71,326.81,325.86,326.06,20812.0,319.6078,319.7056,318.7762,318.9719,20812.0
2021-11-22 11:10:00,325.91,326.02,325.53,325.56,26767.0,318.8251,318.9328,318.4534,318.4828,26767.0
2021-11-22 11:20:00,325.5,325.67,324.93,325.01,22679.0,318.4241,318.5904,317.8665,317.9447,22679.0
2021-11-22 11:30:00,325.0,325.36,324.9,325.02,15397.0,317.9349,318.2871,317.8371,317.9545,15397.0
2021-11-22 11:40:00,324.98,325.05,323.95,323.95,19623.0,317.9154,317.9838,316.9078,316.9078,19623.0
2021-11-22 11:50:00,323.97,324.08,321.89,322.64,21321.0,316.9273,317.0349,314.8925,315.6262,21321.0
2021-11-22 12:00:00,322.76,323.3,322.17,322.55,14440.0,315.7436,316.2719,315.1665,315.5382,14440.0
2021-11-22 12:10:00,322.6,323.16,322.5,322.5,10993.0,315.5871,316.1349,315.4893,315.4893,10993.0
2021-11-22 12:20:00,322.82,323.23,322.45,323.1,13099.0,315.8023,316.2034,315.4404,316.0762,13099.0
2021-11-22 12:30:00,323.12,323.81,323.07,323.78,4995.0,316.0958,316.7708,316.0469,316.7415,4995.0
2021-11-22 12:40:00,323.96,324.28,323.89,324.2,10727.0,316.9175,317.2306,316.8491,317.1523,10727.0
2021-11-22 12:50:00,324.12,324.12,323.48,323.76,8481.0,317.0741,317.0741,316.448,316.7219,8481.0
2021-11-22 13:00:00,323.75,323.75,323.19,323.28,9541.0,316.7121,316.7121,316.1643,316.2523,9541.0
2021-11-22 13:10:00,323.54,323.94,323.35,323.94,7849.0,316.5067,316.898,316.3208,316.898,7849.0
2021-11-22 13:20:00,324.02,324.1,323.77,323.94,9304.0,316.9762,317.0545,316.7317,316.898,9304.0
2021-11-22 13:30:00,323.97,324.08,323.85,323.92,13947.0,316.9273,317.0349,316.8099,316.8784,13947.0
2021-11-22 13:40:00,323.5,324.0,323.5,323.86,12944.0,316.4675,316.9567,316.4675,316.8197,12944.0
2021-11-22 13:50:00,323.69,323.85,323.47,323.57,10898.0,316.6534,316.8099,316.4382,316.536,10898.0
2021-11-22 14:00:00,323.53,324.16,323.52,323.93,7455.0,316.4969,317.1132,316.4871,316.8882,7455.0
2021-11-22 14:10:00,323.93,324.18,323.89,324.06,9852.0,316.8882,317.1328,316.8491,317.0154,9852.0
2021-11-22 14:20:00,324.0,324.25,323.88,323.98,6903.0,316.9567,317.2012,316.8393,316.9371,6903.0
2021-11-22 14:30:00,323.93,324.36,323.93,324.32,13883.0,316.8882,317.3088,316.8882,317.2697,13883.0
2021-11-22 14:40:00,324.36,324.81,324.32,324.7,10470.0,317.3088,317.7491,317.2697,317.6415,10470.0
2021-11-22 14:50:00,324.68,324.85,324.68,324.68,6279.0,317.6219,317.7882,317.6219,317.6219,6279.0
2021-11-22 15:00:00,324.7,325.24,324.68,325.21,22973.0,317.6415,318.1697,317.6219,318.1404,22973.0
2021-11-22 15:10:00,325.26,325.38,324.84,324.85,14230.0,318.1893,318.3067,317.7784,317.7882,14230.0
2021-11-22 15:20:00,324.9,325.04,324.38,324.49,10200.0,317.8371,317.9741,317.3284,317.436,10200.0
2021-11-22 15:30:00,324.49,324.56,323.95,323.95,16450.0,317.436,317.5045,316.9078,316.9078,16450.0
2021-11-22 15:40:00,323.97,323.99,323.0,323.0,10496.0,316.9273,316.9469,315.9784,315.9784,10496.0
2021-11-22 15:50:00,322.97,322.97,321.11,321.23,24743.0,315.9491,315.9491,314.1295,314.2469,24743.0
2021-11-23 09:30:00,319.85,320.2,318.96,320.09,82996.0,312.8969,313.2393,312.0262,313.1317,82996.0
2021-11-23 09:40:00,319.93,321.36,319.91,321.27,26483.0,312.9751,314.3741,312.9556,314.286,26483.0
2021-11-23 09:50:00,321.09,321.64,321.09,321.46,16835.0,314.1099,314.648,314.1099,314.4719,16835.0
2021-11-23 10:00:00,321.43,321.43,319.01,319.13,14523.0,314.4425,314.4425,312.0751,312.1925,14523.0
2021-11-23 10:10:00,319.18,319.48,318.65,318.93,13984.0,312.2415,312.5349,311.723,311.9969,13984.0
2021-11-23 10:20:00,318.9,319.27,317.92,318.01,16729.0,311.9675,312.3295,311.0088,311.0969,16729.0
2021-11-23 10:30:00,317.84,318.48,317.81,317.98,25602.0,310.9306,311.5567,310.9012,311.0675,25602.0
2021-11-23 10:40:00,317.94,317.99,317.47,317.67,19726.0,311.0284,311.0773,310.5686,310.7643,19726.0
2021-11-23 10:50:00,317.63,317.66,316.35,316.35,27556.0,310.7251,310.7545,309.473,309.473,27556.0
2021-11-23 11:00:00,316.43,316.9,315.93,316.85,23408.0,309.5512,310.011,309.0621,309.9621,23408.0
2021-11-23 11:10:00,317.16,318.1,317.13,317.88,7520.0,310.2654,311.1849,310.236,310.9697,7520.0
2021-11-23 11:20:00,317.86,318.59,317.69,318.2,6050.0,310.9501,311.6643,310.7838,311.2828,6050.0
2021-11-23 11:30:00,318.08,318.6,317.36,317.88,11575.0,311.1654,311.6741,310.461,310.9697,11575.0
2021-11-23 11:40:00,317.9,318.41,317.32,318.23,13513.0,310.9893,311.4882,310.4219,311.3121,13513.0
2021-11-23 11:50:00,318.21,318.24,317.54,317.54,9645.0,311.2925,311.3219,310.6371,310.6371,9645.0
2021-11-23 12:00:00,317.51,317.65,316.91,317.3,5878.0,310.6078,310.7447,310.0208,310.4023,5878.0
2021-11-23 12:10:00,317.41,317.58,317.02,317.46,14391.0,310.5099,310.6762,310.1284,310.5588,14391.0
2021-11-23 12:20:00,317.52,318.16,317.52,317.88,8312.0,310.6175,311.2436,310.6175,310.9697,8312.0
2021-11-23 12:30:00,317.92,318.15,317.82,317.82,9019.0,311.0088,311.2338,310.911,310.911,9019.0
2021-11-23 12:40:00,317.92,317.97,317.35,317.43,6718.0,311.0088,311.0578,310.4512,310.5295,6718.0
2021-11-23 12:50:00,317.5,317.7,316.93,317.04,232114.0,310.598,310.7936,310.0404,310.148,232114.0
2021-11-23 13:00:00,317.03,317.52,316.82,317.13,5907.0,310.1382,310.6175,309.9328,310.236,5907.0
2021-11-23 13:10:00,317.03,317.16,316.5,316.5,11281.0,310.1382,310.2654,309.6197,309.6197,11281.0
2021-11-23 13:20:00,316.78,317.0,316.59,316.66,5416.0,309.8936,310.1088,309.7078,309.7762,5416.0
2021-11-23 13:30:00,316.56,316.56,316.1,316.36,11583.0,309.6784,309.6784,309.2284,309.4828,11583.0
2021-11-23 13:40:00,316.27,317.06,316.26,316.86,6691.0,309.3947,310.1675,309.3849,309.9719,6691.0
2021-11-23 13:50:00,316.93,317.86,316.9,317.46,10555.0,310.0404,310.9501,310.011,310.5588,10555.0
2021-11-23 14:00:00,317.4,317.73,317.1,317.3,12459.0,310.5001,310.823,310.2067,310.4023,12459.0
2021-11-23 14:10:00,317.29,317.36,316.51,316.51,11978.0,310.3925,310.461,309.6295,309.6295,11978.0
2021-11-23 14:20:00,316.67,317.2,316.61,316.99,13959.0,309.786,310.3045,309.7273,310.0991,13959.0
2021-11-23 14:30:00,317.05,317.39,316.77,317.22,11451.0,310.1578,310.4904,309.8838,310.3241,11451.0
2021-11-23 14:40:00,317.34,318.35,317.1,318.35,17792.0,310.4414,311.4295,310.2067,311.4295,17792.0
2021-11-23 14:50:00,318.27,318.77,317.99,318.61,23201.0,311.3512,311.8404,311.0773,311.6838,23201.0
2021-11-23 15:00:00,318.63,318.95,318.26,318.88,8054.0,311.7034,312.0165,311.3415,311.948,8054.0
2021-11-23 15:10:00,318.83,319.2,318.69,318.72,12271.0,311.8991,312.261,311.7621,311.7915,12271.0
2021-11-23 15:20:00,318.9,319.12,318.53,318.69,22686.0,311.9675,312.1828,311.6056,311.7621,22686.0
2021-11-23 15:30:00,318.75,319.42,318.65,319.18,15846.0,311.8208,312.4762,311.723,312.2415,15846.0
2021-11-23 15:40:00,319.23,319.47,318.91,319.09,15421.0,312.2904,312.5251,311.9773,312.1534,15421.0
2021-11-23 15:50:00,319.06,319.85,319.06,319.68,30117.0,312.1241,312.8969,312.1241,312.7306,30117.0
2021-11-24 09:30:00,317.84,317.95,316.44,316.64,35929.0,310.9306,311.0382,309.561,309.7567,35929.0
2021-11-24 09:40:00,316.4,317.05,316.06,316.43,25421.0,309.5219,310.1578,309.1893,309.5512,25421.0
2021-11-24 09:50:00,316.76,317.7,316.58,317.68,11494.0,309.8741,310.7936,309.698,310.7741,11494.0
2021-11-24 10:00:00,317.5,318.83,317.18,318.15,16842.0,310.598,311.8991,310.2849,311.2338,16842.0
2021-11-24 10:10:00,318.12,318.14,317.21,317.88,8171.0,311.2045,311.2241,310.3143,310.9697,8171.0
2021-11-24 10:20:00,317.79,319.14,317.78,319.03,4458.0,310.8817,312.2023,310.8719,312.0947,4458.0
2021-11-24 10:30:00,319.28,319.45,318.99,319.38,11089.0,312.3393,312.5056,312.0556,312.4371,11089.0
2021-11-24 10:40:00,319.47,319.58,318.66,318.77,15659.0,312.5251,312.6328,311.7328,311.8404,15659.0
2021-11-24 10:50:00,319.06,319.4,319.02,319.02,9712.0,312.1241,312.4567,312.0849,312.0849,9712.0
2021-11-24 11:00:00,319.0,319.09,318.58,319.09,4928.0,312.0654,312.1534,311.6545,312.1534,4928.0
2021-11-24 11:10:00,319.2,319.91,319.2,319.83,6534.0,312.261,312.9556,312.261,312.8773,6534.0
2021-11-24 11:20:00,320.0,320.42,319.96,320.36,10564.0,313.0436,313.4545,313.0045,313.3958,10564.0
2021-11-24 11:30:00,320.6,320.7,320.15,320.31,12803.0,313.6306,313.7284,313.1904,313.3469,12803.0
2021-11-24 11:40:00,320.23,320.81,320.22,320.76,7314.0,313.2686,313.836,313.2588,313.7871,7314.0
2021-11-24 11:50:00,320.78,320.83,320.23,320.26,74512.0,313.8067,313.8556,313.2686,313.298,74512.0
2021-11-24 12:00:00,320.21,320.46,320.18,320.23,6426.0,313.2491,313.4936,313.2197,313.2686,6426.0
2021-11-24 12:10:00,320.3,320.63,320.3,320.34,3693.0,313.3371,313.6599,313.3371,313.3762,3693.0
2021-11-24 12:20:00,320.19,320.2,319.79,319.95,4229.0,313.2295,313.2393,312.8382,312.9947,4229.0
2021-11-24 12:30:00,319.97,320.34,319.88,320.34,3993.0,313.0143,313.3762,312.9262,313.3762,3993.0
2021-11-24 12:40:00,320.42,320.52,320.25,320.46,7109.0,313.4545,313.5523,313.2882,313.4936,7109.0
2021-11-24 12:50:00,320.62,320.65,320.48,320.58,9338.0,313.6501,313.6795,313.5132,313.611,9338.0
2021-11-24 13:00:00,320.6,320.91,320.48,320.76,4198.0,313.6306,313.9338,313.5132,313.7871,4198.0
2021-11-24 13:10:00,320.81,320.86,320.74,320.81,7115.0,313.836,313.8849,313.7675,313.836,7115.0
2021-11-24 13:20:00,320.79,321.08,320.73,320.86,5598.0,313.8165,314.1001,313.7578,313.8849,5598.0
2021-11-24 13:30:00,320.94,320.95,320.61,320.69,9275.0,313.9632,313.973,313.6404,313.7186,9275.0
2021-11-24 13:40:00,320.71,320.89,320.63,320.76,10757.0,313.7382,313.9143,313.6599,313.7871,10757.0
2021-11-24 13:50:00,320.69,320.71,320.43,320.45,11632.0,313.7186,313.7382,313.4643,313.4838,11632.0
2021-11-24 14:00:00,320.41,321.01,319.97,319.98,9765.0,313.4447,314.0317,313.0143,313.0241,9765.0
2021-11-24 14:10:00,319.77,320.39,319.54,320.39,4942.0,312.8186,313.4251,312.5936,313.4251,4942.0
2021-11-24 14:20:00,320.33,320.41,319.97,319.97,5562.0,313.3665,313.4447,313.0143,313.0143,5562.0
2021-11-24 14:30:00,320.12,320.36,320.06,320.12,10795.0,313.161,313.3958,313.1023,313.161,10795.0
2021-11-24 14:40:00,320.17,320.73,320.12,320.63,5325.0,313.2099,313.7578,313.161,313.6599,5325.0
2021-11-24 14:50:00,320.69,320.96,320.69,320.83,9539.0,313.7186,313.9828,313.7186,313.8556,9539.0
2021-11-24 15:00:00,320.75,321.18,320.56,321.13,9113.0,313.7773,314.198,313.5915,314.1491,9113.0
2021-11-24 15:10:00,321.08,321.37,321.01,321.32,10709.0,314.1001,314.3838,314.0317,314.3349,10709.0
2021-11-24 15:20:00,321.41,321.48,321.32,321.38,6706.0,314.423,314.4915,314.3349,314.3936,6706.0
2021-11-24 15:30:00,321.41,321.54,320.99,321.5,21802.0,314.423,314.5501,314.0121,314.511,21802.0
2021-11-24 15:40:00,321.42,321.42,321.05,321.2,17656.0,314.4328,314.4328,314.0708,314.2175,17656.0
2021-11-24 15:50:00,321.21,321.59,321.21,321.56,10933.0,314.2273,314.5991,314.2273,314.5697,10933.0
2021-11-26 09:30:00,318.44,319.86,318.0,318.9,68461.0,311.5175,312.9067,311.0871,311.9675,68461.0
2021-11-26 09:40:00,318.98,319.16,317.47,317.48,46966.0,312.0458,312.2219,310.5686,310.5784,46966.0
2021-11-26 09:50:00,317.43,318.8,317.4,318.71,15441.0,310.5295,311.8697,310.5001,311.7817,15441.0
2021-11-26 10:00:00,318.32,318.46,317.0,317.27,24420.0,311.4001,311.5371,310.1088,310.373,24420.0
2021-11-26 10:10:00,317.0,317.04,316.12,316.56,40169.0,310.1088,310.148,309.248,309.6784,40169.0
2021-11-26 10:20:00,316.95,317.52,316.63,317.41,36243.0,310.0599,310.6175,309.7469,310.5099,36243.0
2021-11-26 10:30:00,317.52,317.67,316.92,317.18,8553.0,310.6175,310.7643,310.0306,310.2849,8553.0
2021-11-26 10:40:00,317.12,317.18,316.51,316.91,34457.0,310.2262,310.2849,309.6295,310.0208,34457.0
2021-11-26 10:50:00,316.89,317.0,316.19,316.57,27087.0,310.0012,310.1088,309.3164,309.6882,27087.0
2021-11-26 11:00:00,316.5,316.5,315.84,316.47,15903.0,309.6197,309.6197,308.9741,309.5904,15903.0
2021-11-26 11:10:00,316.38,316.38,314.93,315.03,21395.0,309.5023,309.5023,308.0838,308.1817,21395.0
2021-11-26 11:20:00,315.02,315.6,314.73,315.58,23215.0,308.1719,308.7393,307.8882,308.7197,23215.0
2021-11-26 11:30:00,315.51,316.38,315.34,316.26,13466.0,308.6512,309.5023,308.4849,309.3849,13466.0
2021-11-26 11:40:00,316.31,316.31,315.84,315.94,15711.0,309.4338,309.4338,308.9741,309.0719,15711.0
2021-11-26 11:50:00,316.05,316.05,315.31,315.75,23381.0,309.1795,309.1795,308.4556,308.886,23381.0
2021-11-26 12:00:00,315.84,316.09,315.42,316.0,12801.0,308.9741,309.2186,308.5632,309.1306,12801.0
2021-11-26 12:10:00,315.9,316.23,315.4,315.67,14481.0,309.0328,309.3556,308.5436,308.8078,14481.0
2021-11-26 12:20:00,315.73,316.6,315.59,316.6,13414.0,308.8664,309.7175,308.7295,309.7175,13414.0
2021-11-26 12:30:00,316.54,316.95,316.48,316.71,15682.0,309.6588,310.0599,309.6001,309.8251,15682.0
2021-11-26 12:40:00,316.73,316.76,315.27,315.27,14561.0,309.8447,309.8741,308.4164,308.4164,14561.0
2021-11-26 12:50:00,315.28,315.66,313.91,314.97,81738.0,308.4262,308.798,307.086,308.123,81738.0
2021-11-29 09:30:00,318.79,319.72,318.25,318.96,67087.0,311.8599,312.7697,311.3317,312.0262,67087.0
2021-11-29 09:40:00,318.87,318.97,317.77,318.67,33325.0,311.9382,312.036,310.8621,311.7425,33325.0
2021-11-29 09:50:00,318.2,319.62,318.2,319.57,8846.0,311.2828,312.6719,311.2828,312.623,8846.0
2021-11-29 10:00:00,319.38,319.66,318.87,319.19,5797.0,312.4371,312.711,311.9382,312.2512,5797.0
2021-11-29 10:10:00,319.34,319.57,319.06,319.4,62733.0,312.398,312.623,312.1241,312.4567,62733.0
2021-11-29 10:20:00,319.41,319.49,318.71,318.79,11248.0,312.4665,312.5447,311.7817,311.8599,11248.0
2021-11-29 10:30:00,318.68,318.98,318.11,318.39,9608.0,311.7523,312.0458,311.1947,311.4686,9608.0
2021-11-29 10:40:00,318.34,318.94,318.04,318.66,13459.0,311.4197,312.0067,311.1262,311.7328,13459.0
2021-11-29 10:50:00,318.49,318.94,318.38,318.85,9675.0,311.5665,312.0067,311.4588,311.9186,9675.0
2021-11-29 11:00:00,318.85,319.4,318.7,319.26,18326.0,311.9186,312.4567,311.7719,312.3197,18326.0
2021-11-29 11:10:00,319.35,319.43,319.18,319.18,13755.0,312.4078,312.486,312.2415,312.2415,13755.0
2021-11-29 11:20:00,319.3,319.72,319.2,319.26,14558.0,312.3588,312.7697,312.261,312.3197,14558.0
2021-11-29 11:30:00,319.63,320.17,319.62,320.17,10904.0,312.6817,313.2099,312.6719,313.2099,10904.0
2021-11-29 11:40:00,320.13,320.3,320.09,320.09,7923.0,313.1708,313.3371,313.1317,313.1317,7923.0
2021-11-29 11:50:00,320.1,320.48,320.06,320.46,17434.0,313.1415,313.5132,313.1023,313.4936,17434.0
2021-11-29 12:00:00,320.49,320.91,320.42,320.79,17211.0,313.523,313.9338,313.4545,313.8165,17211.0
2021-11-29 12:10:00,320.81,320.96,320.6,320.91,6971.0,313.836,313.9828,313.6306,313.9338,6971.0
2021-11-29 12:20:00,320.91,321.09,320.86,321.04,11640.0,313.9338,314.1099,313.8849,314.061,11640.0
2021-11-29 12:30:00,321.0,321.42,320.97,321.27,4256.0,314.0219,314.4328,313.9925,314.286,4256.0
2021-11-29 12:40:00,321.28,321.45,321.27,321.44,6550.0,314.2958,314.4621,314.286,314.4523,6550.0
2021-11-29 12:50:00,321.43,321.44,321.21,321.41,11280.0,314.4425,314.4523,314.2273,314.423,11280.0
2021-11-29 13:00:00,321.57,321.8,321.57,321.76,7021.0,314.5795,314.8045,314.5795,314.7654,7021.0
2021-11-29 13:10:00,321.78,321.85,321.21,321.28,23251.0,314.7849,314.8534,314.2273,314.2958,23251.0
2021-11-29 13:20:00,321.27,321.42,321.16,321.38,11803.0,314.286,314.4328,314.1784,314.3936,11803.0
2021-11-29 13:30:00,321.4,321.6,321.06,321.07,14360.0,314.4132,314.6088,314.0806,314.0904,14360.0
2021-11-29 13:40:00,321.21,321.55,321.18,321.55,6723.0,314.2273,314.5599,314.198,314.5599,6723.0
2021-11-29 13:50:00,321.47,321.63,321.41,321.63,4369.0,314.4817,314.6382,314.423,314.6382,4369.0
2021-11-29 14:00:00,321.54,321.55,321.32,321.43,4252.0,314.5501,314.5599,314.3349,314.4425,4252.0
2021-11-29 14:10:00,321.44,321.51,321.25,321.29,6138.0,314.4523,314.5208,314.2665,314.3056,6138.0
2021-11-29 14:20:00,321.29,321.43,321.12,321.12,5165.0,314.3056,314.4425,314.1393,314.1393,5165.0
2021-11-29 14:30:00,321.23,321.23,320.8,320.99,17960.0,314.2469,314.2469,313.8262,314.0121,17960.0
2021-11-29 14:40:00,321.11,321.52,321.11,321.43,81816.0,314.1295,314.5306,314.1295,314.4425,81816.0
2021-11-29 14:50:00,321.41,321.53,321.14,321.26,19017.0,314.423,314.5404,314.1588,314.2762,19017.0
2021-11-29 15:00:00,321.26,321.4,320.93,321.36,10949.0,314.2762,314.4132,313.9534,314.3741,10949.0
2021-11-29 15:10:00,321.28,321.77,321.28,321.58,12247.0,314.2958,314.7751,314.2958,314.5893,12247.0
2021-11-29 15:20:00,321.59,321.61,321.24,321.37,14713.0,314.5991,314.6186,314.2567,314.3838,14713.0
2021-11-29 15:30:00,321.37,321.68,321.34,321.38,9526.0,314.3838,314.6871,314.3545,314.3936,9526.0
2021-11-29 15:40:00,321.31,321.34,320.96,321.19,13093.0,314.3251,314.3545,313.9828,314.2078,13093.0
2021-11-29 15:50:00,321.16,321.17,320.58,320.61,46551.0,314.1784,314.1882,313.611,313.6404,46551.0
2021-11-30 09:30:00,319.72,320.32,319.4,319.75,37258.0,312.7697,313.3567,312.4567,312.7991,37258.0
2021-11-30 09:40:00,320.04,320.45,319.45,320.01,21927.0,313.0828,313.4838,312.5056,313.0534,21927.0
2021-11-30 09:50:00,319.89,321.14,319.89,321.01,11732.0,312.936,314.1588,312.936,314.0317,11732.0
2021-11-30 10:00:00,320.82,321.75,320.81,321.51,13152.0,313.8458,314.7556,313.836,314.5208,13152.0
2021-11-30 10:10:00,321.66,321.77,320.95,321.1,7299.0,314.6675,314.7751,313.973,314.1197,7299.0
2021-11-30 10:20:00,321.0,321.2,320.44,321.07,14530.0,314.0219,314.2175,313.4741,314.0904,14530.0
2021-11-30 10:30:00,321.41,321.68,319.78,320.31,20766.0,314.423,314.6871,312.8284,313.3469,20766.0
2021-11-30 10:40:00,320.19,320.62,318.52,318.66,23904.0,313.2295,313.6501,311.5958,311.7328,23904.0
2021-11-30 10:50:00,318.53,318.71,316.34,316.34,26320.0,311.6056,311.7817,309.4632,309.4632,26320.0
2021-11-30 11:00:00,316.05,316.85,315.69,316.76,20245.0,309.1795,309.9621,308.8273,309.8741,20245.0
2021-11-30 11:10:00,316.58,317.62,316.33,316.81,17721.0,309.698,310.7154,309.4534,309.923,17721.0
2021-11-30 11:20:00,317.19,317.19,316.43,316.91,20854.0,310.2947,310.2947,309.5512,310.0208,20854.0
2021-11-30 11:30:00,316.73,316.99,316.16,316.39,7990.0,309.8447,310.0991,309.2871,309.5121,7990.0
2021-11-30 11:40:00,316.28,316.32,315.2,315.71,14725.0,309.4045,309.4436,308.348,308.8469,14725.0
2021-11-30 11:50:00,315.59,315.88,315.11,315.88,22737.0,308.7295,309.0132,308.2599,309.0132,22737.0
2021-11-30 12:00:00,315.76,315.76,314.83,315.03,13868.0,308.8958,308.8958,307.986,308.1817,13868.0
2021-11-30 12:10:00,314.91,315.8,314.69,315.77,22589.0,308.0643,308.9349,307.8491,308.9056,22589.0
2021-11-30 12:20:00,315.81,316.28,315.59,316.09,8131.0,308.9447,309.4045,308.7295,309.2186,8131.0
2021-11-30 12:30:00,315.97,316.31,315.77,316.15,15552.0,309.1012,309.4338,308.9056,309.2773,15552.0
2021-11-30 12:40:00,316.21,316.42,315.89,315.94,9349.0,309.336,309.5414,309.023,309.0719,9349.0
2021-11-30 12:50:00,316.0,316.33,315.53,315.76,9824.0,309.1306,309.4534,308.6708,308.8958,9824.0
2021-11-30 13:00:00,315.81,315.95,315.4,315.61,9505.0,308.9447,309.0817,308.5436,308.7491,9505.0
2021-11-30 13:10:00,315.59,315.88,315.46,315.57,12348.0,308.7295,309.0132,308.6023,308.7099,12348.0
2021-11-30 13:20:00,315.35,316.02,315.3,315.86,12312.0,308.4947,309.1501,308.4458,308.9936,12312.0
2021-11-30 13:30:00,316.05,316.77,315.95,316.77,25804.0,309.1795,309.8838,309.0817,309.8838,25804.0
2021-11-30 13:40:00,316.61,316.61,316.32,316.42,8268.0,309.7273,309.7273,309.4436,309.5414,8268.0
2021-11-30 13:50:00,316.48,317.35,316.43,317.35,17098.0,309.6001,310.4512,309.5512,310.4512,17098.0
2021-11-30 14:00:00,317.36,317.42,316.82,317.3,20855.0,310.461,310.5197,309.9328,310.4023,20855.0
2021-11-30 14:10:00,317.41,317.5,317.0,317.23,8673.0,310.5099,310.598,310.1088,310.3338,8673.0
2021-11-30 14:20:00,317.37,317.67,317.02,317.06,10275.0,310.4708,310.7643,310.1284,310.1675,10275.0
2021-11-30 14:30:00,316.99,317.4,316.95,316.99,20919.0,310.0991,310.5001,310.0599,310.0991,20919.0
2021-11-30 14:40:00,317.02,317.25,316.2,316.2,13851.0,310.1284,310.3534,309.3262,309.3262,13851.0
2021-11-30 14:50:00,316.23,316.36,315.9,316.18,27328.0,309.3556,309.4828,309.0328,309.3067,27328.0
2021-11-30 15:00:00,316.23,316.48,315.9,315.91,12340.0,309.3556,309.6001,309.0328,309.0425,12340.0
2021-11-30 15:10:00,315.91,316.2,315.85,316.17,16082.0,309.0425,309.3262,308.9838,309.2969,16082.0
2021-11-30 15:20:00,316.18,316.29,315.58,315.61,21201.0,309.3067,309.4143,308.7197,308.7491,21201.0
2021-11-30 15:30:00,315.5,316.03,315.47,315.65,18315.0,308.6414,309.1599,308.6121,308.7882,18315.0
2021-11-30 15:40:00,315.58,316.41,315.54,315.72,25033.0,308.7197,309.5317,308.6806,308.8567,25033.0
2021-11-30 15:50:00,315.72,316.33,315.17,315.96,33028.0,308.8567,309.4534,308.3186,309.0914,33028.0
2021-12-01 09:30:00,319.69,319.76,318.28,318.28,47199.0,312.7404,312.8088,311.361,311.361,47199.0
2021-12-01 09:40:00,318.2,319.08,318.2,318.67,44107.0,311.2828,312.1436,311.2828,311.7425,44107.0
2021-12-01 09:50:00,318.47,319.05,318.39,319.05,15445.0,311.5469,312.1143,311.4686,312.1143,15445.0
2021-12-01 10:00:00,319.13,319.9,319.13,319.85,18060.0,312.1925,312.9458,312.1925,312.8969,18060.0
2021-12-01 10:10:00,319.85,319.91,319.19,319.42,11732.0,312.8969,312.9556,312.2512,312.4762,11732.0
2021-12-01 10:20:00,319.31,319.37,318.65,319.08,13007.0,312.3686,312.4273,311.723,312.1436,13007.0
2021-12-01 10:30:00,318.8,319.24,318.8,318.96,9381.0,311.8697,312.3001,311.8697,312.0262,9381.0
2021-12-01 10:40:00,318.24,319.62,318.13,319.56,14969.0,311.3219,312.6719,311.2143,312.6132,14969.0
2021-12-01 10:50:00,319.57,319.94,319.46,319.9,7763.0,312.623,312.9849,312.5154,312.9458,7763.0
2021-12-01 11:00:00,319.95,320.01,319.58,319.86,17845.0,312.9947,313.0534,312.6328,312.9067,17845.0
2021-12-01 11:10:00,319.96,320.7,319.95,320.7,8383.0,313.0045,313.7284,312.9947,313.7284,8383.0
2021-12-01 11:20:00,320.54,320.54,320.2,320.29,17653.0,313.5719,313.5719,313.2393,313.3273,17653.0
2021-12-01 11:30:00,320.36,320.36,319.75,319.94,16373.0,313.3958,313.3958,312.7991,312.9849,16373.0
2021-12-01 11:40:00,319.93,320.18,319.63,320.15,8564.0,312.9751,313.2197,312.6817,313.1904,8564.0
2021-12-01 11:50:00,320.01,320.01,318.62,318.85,11071.0,313.0534,313.0534,311.6936,311.9186,11071.0
2021-12-01 12:00:00,318.76,319.47,318.75,319.08,4429.0,311.8306,312.5251,311.8208,312.1436,4429.0
2021-12-01 12:10:00,319.09,319.49,318.99,319.45,5233.0,312.1534,312.5447,312.0556,312.5056,5233.0
2021-12-01 12:20:00,319.51,319.51,318.69,318.69,8134.0,312.5643,312.5643,311.7621,311.7621,8134.0
2021-12-01 12:30:00,318.86,318.91,318.41,318.84,5413.0,311.9284,311.9773,311.4882,311.9088,5413.0
2021-12-01 12:40:00,318.89,318.99,318.67,318.7,4436.0,311.9578,312.0556,311.7425,311.7719,4436.0
2021-12-01 12:50:00,318.33,318.55,316.76,316.77,8482.0,311.4099,311.6251,309.8741,309.8838,8482.0
2021-12-01 13:00:00,316.86,317.52,316.15,316.45,33471.0,309.9719,310.6175,309.2773,309.5708,33471.0
2021-12-01 13:10:00,316.19,316.49,315.7,315.7,24140.0,309.3164,309.6099,308.8371,308.8371,24140.0
2021-12-01 13:20:00,315.82,316.97,315.78,316.92,14894.0,308.9545,310.0795,308.9154,310.0306,14894.0
2021-12-01 13:30:00,316.96,316.96,316.4,316.74,17236.0,310.0697,310.0697,309.5219,309.8545,17236.0
2021-12-01 13:40:00,316.8,316.85,314.8,314.86,21765.0,309.9132,309.9621,307.9567,308.0154,21765.0
2021-12-01 13:50:00,314.92,316.33,314.92,316.19,18099.0,308.0741,309.4534,308.0741,309.3164,18099.0
2021-12-01 14:00:00,316.23,316.23,315.34,315.34,39954.0,309.3556,309.3556,308.4849,308.4849,39954.0
2021-12-01 14:10:00,315.44,315.45,314.23,314.3,35175.0,308.5828,308.5925,307.3991,307.4675,35175.0
2021-12-01 14:20:00,314.4,315.78,314.38,315.72,14605.0,307.5654,308.9154,307.5458,308.8567,14605.0
2021-12-01 14:30:00,315.58,316.07,315.21,315.79,27750.0,308.7197,309.1991,308.3578,308.9251,27750.0
2021-12-01 14:40:00,315.62,315.69,314.91,315.56,21845.0,308.7588,308.8273,308.0643,308.7001,21845.0
2021-12-01 14:50:00,315.74,315.79,314.64,314.66,13935.0,308.8762,308.9251,307.8001,307.8197,13935.0
2021-12-01 15:00:00,314.8,314.81,313.15,313.19,19110.0,307.9567,307.9664,306.3425,306.3817,19110.0
2021-12-01 15:10:00,313.18,313.44,312.14,312.24,26427.0,306.3719,306.6262,305.3545,305.4523,26427.0
2021-12-01 15:20:00,312.39,312.39,310.94,311.73,37534.0,305.5991,305.5991,304.1806,304.9534,37534.0
2021-12-01 15:30:00,311.59,312.42,311.22,312.4,24279.0,304.8164,305.6284,304.4545,305.6088,24279.0
2021-12-01 15:40:00,312.33,313.07,311.75,311.8,25278.0,305.5404,306.2643,304.973,305.0219,25278.0
2021-12-01 15:50:00,311.77,311.86,309.44,309.57,41291.0,304.9925,305.0806,302.7132,302.8404,41291.0
2021-12-02 09:30:00,309.0,311.66,308.34,311.63,51688.0,302.2828,304.8849,301.6371,304.8556,51688.0
2021-12-02 09:40:00,311.67,312.34,311.03,311.72,28856.0,304.8947,305.5501,304.2686,304.9436,28856.0
2021-12-02 09:50:00,311.97,312.83,311.69,312.64,22730.0,305.1882,306.0295,304.9143,305.8436,22730.0
2021-12-02 10:00:00,312.72,313.25,311.45,311.46,18100.0,305.9219,306.4404,304.6795,304.6893,18100.0
2021-12-02 10:10:00,311.54,311.62,310.14,310.19,22106.0,304.7675,304.8458,303.398,303.4469,22106.0
2021-12-02 10:20:00,310.06,311.37,309.83,311.11,24475.0,303.3197,304.6012,303.0947,304.3469,24475.0
2021-12-02 10:30:00,311.44,311.56,309.08,309.39,27196.0,304.6697,304.7871,302.361,302.6643,27196.0
2021-12-02 10:40:00,309.61,310.23,308.52,309.98,16544.0,302.8795,303.486,301.8132,303.2414,16544.0
2021-12-02 10:50:00,310.13,311.25,309.34,311.02,21234.0,303.3882,304.4838,302.6154,304.2588,21234.0
2021-12-02 11:00:00,311.05,312.0,310.39,312.0,16137.0,304.2882,305.2175,303.6425,305.2175,16137.0
2021-12-02 11:10:00,311.83,312.61,311.38,312.38,26548.0,305.0512,305.8143,304.611,305.5893,26548.0
2021-12-02 11:20:00,312.68,312.79,312.08,312.29,5542.0,305.8828,305.9904,305.2958,305.5012,5542.0
2021-12-02 11:30:00,312.43,312.43,310.85,311.5,26652.0,305.6382,305.6382,304.0925,304.7284,26652.0
2021-12-02 11:40:00,311.44,312.09,310.77,311.84,13014.0,304.6697,305.3056,304.0143,305.061,13014.0
2021-12-02 11:50:00,311.81,312.51,311.23,312.51,8494.0,305.0317,305.7164,304.4643,305.7164,8494.0
2021-12-02 12:00:00,312.44,313.37,312.13,313.36,6967.0,305.648,306.5578,305.3447,306.548,6967.0
2021-12-02 12:10:00,313.29,313.51,313.0,313.44,7734.0,306.4795,306.6947,306.1958,306.6262,7734.0
2021-12-02 12:20:00,313.49,314.17,313.49,314.04,15362.0,306.6751,307.3404,306.6751,307.2132,15362.0
2021-12-02 12:30:00,314.1,314.1,313.06,313.55,18461.0,307.2719,307.2719,306.2545,306.7338,18461.0
2021-12-02 12:40:00,313.39,314.05,313.36,314.05,6351.0,306.5773,307.223,306.548,307.223,6351.0
2021-12-02 12:50:00,314.06,314.07,313.11,313.41,8527.0,307.2328,307.2425,306.3034,306.5969,8527.0
2021-12-02 13:00:00,313.37,313.52,312.56,313.02,10710.0,306.5578,306.7045,305.7654,306.2154,10710.0
2021-12-02 13:10:00,312.93,313.48,312.75,313.06,11336.0,306.1273,306.6654,305.9512,306.2545,11336.0
2021-12-02 13:20:00,313.06,313.07,312.14,312.25,12455.0,306.2545,306.2643,305.3545,305.4621,12455.0
2021-12-02 13:30:00,312.39,313.01,311.93,313.01,16126.0,305.5991,306.2056,305.1491,306.2056,16126.0
2021-12-02 13:40:00,312.94,313.02,312.04,312.21,15951.0,306.1371,306.2154,305.2567,305.423,15951.0
2021-12-02 13:50:00,312.21,313.47,311.93,313.36,9439.0,305.423,306.6556,305.1491,306.548,9439.0
2021-12-02 14:00:00,313.46,313.57,312.99,313.19,19011.0,306.6458,306.7534,306.186,306.3817,19011.0
2021-12-02 14:10:00,313.23,313.67,312.75,313.57,20019.0,306.4208,306.8512,305.9512,306.7534,20019.0
2021-12-02 14:20:00,313.48,313.68,313.16,313.68,13805.0,306.6654,306.861,306.3523,306.861,13805.0
2021-12-02 14:30:00,313.5,313.73,313.28,313.48,5420.0,306.6849,306.9099,306.4697,306.6654,5420.0
2021-12-02 14:40:00,313.51,313.51,312.77,312.77,23177.0,306.6947,306.6947,305.9708,305.9708,23177.0
2021-12-02 14:50:00,312.85,313.48,312.62,313.18,49446.0,306.0491,306.6654,305.8241,306.3719,49446.0
2021-12-02 15:00:00,313.32,313.91,313.26,313.69,9275.0,306.5088,307.086,306.4501,306.8708,9275.0
2021-12-02 15:10:00,313.68,313.68,312.78,313.22,17618.0,306.861,306.861,305.9806,306.411,17618.0
2021-12-02 15:20:00,312.93,313.4,312.93,313.23,10058.0,306.1273,306.5871,306.1273,306.4208,10058.0
2021-12-02 15:30:00,313.25,314.17,313.25,314.17,9671.0,306.4404,307.3404,306.4404,307.3404,9671.0
2021-12-02 15:40:00,314.16,314.61,313.69,314.08,22078.0,307.3306,307.7708,306.8708,307.2523,22078.0
2021-12-02 15:50:00,313.93,313.93,312.5,313.17,67445.0,307.1056,307.1056,305.7067,306.3621,67445.0
2021-12-03 09:30:00,314.47,315.27,312.99,312.99,57686.0,307.6338,308.4164,306.186,306.186,57686.0
2021-12-03 09:40:00,312.91,313.23,311.72,311.74,28789.0,306.1078,306.4208,304.9436,304.9632,28789.0
2021-12-03 09:50:00,312.0,312.0,310.11,310.62,25678.0,305.2175,305.2175,303.3686,303.8675,25678.0
2021-12-03 10:00:00,310.65,310.82,308.45,308.45,17752.0,303.8969,304.0632,301.7447,301.7447,17752.0
2021-12-03 10:10:00,308.3,310.15,308.3,309.44,30063.0,301.598,303.4078,301.598,302.7132,30063.0
2021-12-03 10:20:00,309.32,310.03,308.91,309.82,9652.0,302.5958,303.2904,302.1947,303.0849,9652.0
2021-12-03 10:30:00,309.58,309.69,308.15,308.6,19512.0,302.8501,302.9578,301.4512,301.8914,19512.0
2021-12-03 10:40:00,308.56,308.57,306.6,306.91,159510.0,301.8523,301.8621,299.9349,300.2382,159510.0
2021-12-03 10:50:00,306.96,307.77,306.66,307.46,45451.0,300.2871,301.0795,299.9936,300.7762,45451.0
2021-12-03 11:00:00,307.0,307.61,306.0,306.77,44378.0,300.3262,300.923,299.348,300.1012,44378.0
2021-12-03 11:10:00,306.85,307.01,305.91,305.99,22305.0,300.1795,300.336,299.2599,299.3382,22305.0
2021-12-03 11:20:00,305.9,307.59,305.86,307.58,35570.0,299.2501,300.9034,299.211,300.8936,35570.0
2021-12-03 11:30:00,307.43,307.75,306.92,306.92,19583.0,300.7469,301.0599,300.248,300.248,19583.0
2021-12-03 11:40:00,307.08,307.09,305.66,305.69,18212.0,300.4045,300.4143,299.0154,299.0447,18212.0
2021-12-03 11:50:00,305.67,306.05,305.0,305.26,31177.0,299.0251,299.3969,298.3697,298.6241,31177.0
2021-12-03 12:00:00,305.0,305.6,304.71,305.5,6847.0,298.3697,298.9567,298.086,298.8588,6847.0
2021-12-03 12:10:00,305.59,306.23,305.24,306.08,11127.0,298.9469,299.573,298.6045,299.4262,11127.0
2021-12-03 12:20:00,306.06,306.67,305.9,306.48,10947.0,299.4067,300.0034,299.2501,299.8175,10947.0
2021-12-03 12:30:00,306.41,307.16,305.61,307.16,56485.0,299.7491,300.4827,298.9664,300.4827,56485.0
2021-12-03 12:40:00,307.2,307.36,306.46,306.56,9769.0,300.5219,300.6784,299.798,299.8958,9769.0
2021-12-03 12:50:00,306.8,307.08,305.96,306.44,9356.0,300.1306,300.4045,299.3088,299.7784,9356.0
2021-12-03 13:00:00,306.13,306.84,305.89,306.76,13031.0,299.4751,300.1697,299.2404,300.0914,13031.0
2021-12-03 13:10:00,306.78,307.26,306.46,307.23,11200.0,300.111,300.5806,299.798,300.5512,11200.0
2021-12-03 13:20:00,307.26,307.47,306.66,306.72,14041.0,300.5806,300.786,299.9936,300.0523,14041.0
2021-12-03 13:30:00,306.51,306.59,305.39,305.54,18899.0,299.8469,299.9251,298.7512,298.898,18899.0
2021-12-03 13:40:00,305.74,305.92,305.13,305.47,13306.0,299.0936,299.2697,298.4969,298.8295,13306.0
2021-12-03 13:50:00,305.43,305.91,305.29,305.29,21442.0,298.7904,299.2599,298.6534,298.6534,21442.0
2021-12-03 14:00:00,305.34,306.01,304.94,305.65,8257.0,298.7023,299.3577,298.311,299.0056,8257.0
2021-12-03 14:10:00,305.44,305.75,305.07,305.07,3700.0,298.8001,299.1034,298.4382,298.4382,3700.0
2021-12-03 14:20:00,305.0,306.3,304.75,305.97,12290.0,298.3697,299.6414,298.1251,299.3186,12290.0
2021-12-03 14:30:00,306.11,306.13,304.95,305.04,11062.0,299.4556,299.4751,298.3208,298.4088,11062.0
2021-12-03 14:40:00,305.16,305.97,305.16,305.5,18216.0,298.5262,299.3186,298.5262,298.8588,18216.0
2021-12-03 14:50:00,305.44,305.73,305.0,305.0,16029.0,298.8001,299.0838,298.3697,298.3697,16029.0
2021-12-03 15:00:00,304.99,305.61,304.44,304.66,38201.0,298.3599,298.9664,297.8219,298.0371,38201.0
2021-12-03 15:10:00,304.76,305.38,304.76,305.04,13911.0,298.1349,298.7414,298.1349,298.4088,13911.0
2021-12-03 15:20:00,305.1,306.36,305.1,305.86,26928.0,298.4675,299.7001,298.4675,299.211,26928.0
2021-12-03 15:30:00,305.94,306.79,305.86,306.01,61374.0,299.2893,300.1208,299.211,299.3577,61374.0
2021-12-03 15:40:00,306.07,306.28,305.11,305.51,69525.0,299.4164,299.6219,298.4773,298.8686,69525.0
2021-12-03 15:50:00,305.59,308.13,305.46,307.85,92907.0,298.9469,301.4317,298.8197,301.1577,92907.0
2021-12-06 09:30:00,308.75,308.99,305.34,305.69,70807.0,302.0382,302.273,298.7023,299.0447,70807.0
2021-12-06 09:40:00,305.83,307.85,305.49,307.38,34424.0,299.1817,301.1577,298.8491,300.698,34424.0
2021-12-06 09:50:00,307.52,308.28,307.05,307.62,29408.0,300.8349,301.5784,300.3751,300.9327,29408.0
2021-12-06 10:00:00,307.79,307.87,306.63,307.59,17451.0,301.0991,301.1773,299.9643,300.9034,17451.0
2021-12-06 10:10:00,307.59,309.74,307.57,309.72,18495.0,300.9034,303.0067,300.8838,302.9871,18495.0
2021-12-06 10:20:00,309.3,309.84,309.19,309.59,11004.0,302.5762,303.1045,302.4686,302.8599,11004.0
2021-12-06 10:30:00,309.77,310.0,308.63,308.91,22612.0,303.036,303.261,301.9208,302.1947,22612.0
2021-12-06 10:40:00,308.87,309.32,308.02,308.29,10902.0,302.1556,302.5958,301.3241,301.5882,10902.0
2021-12-06 10:50:00,308.26,309.3,307.8,309.12,19595.0,301.5588,302.5762,301.1088,302.4001,19595.0
2021-12-06 11:00:00,309.21,309.23,308.71,309.23,8406.0,302.4882,302.5078,301.9991,302.5078,8406.0
2021-12-06 11:10:00,309.14,309.28,307.79,308.49,8577.0,302.4197,302.5567,301.0991,301.7838,8577.0
2021-12-06 11:20:00,308.25,308.84,308.19,308.61,9276.0,301.5491,302.1262,301.4904,301.9012,9276.0
2021-12-06 11:30:00,308.54,309.3,308.54,309.1,9409.0,301.8327,302.5762,301.8327,302.3806,9409.0
2021-12-06 11:40:00,309.12,309.56,308.63,308.67,8770.0,302.4001,302.8306,301.9208,301.9599,8770.0
2021-12-06 11:50:00,308.67,308.91,308.44,308.7,9282.0,301.9599,302.1947,301.7349,301.9893,9282.0
2021-12-06 12:00:00,308.71,309.06,308.55,308.99,18567.0,301.9991,302.3414,301.8425,302.273,18567.0
2021-12-06 12:10:00,308.95,309.77,308.92,309.77,8180.0,302.2338,303.036,302.2045,303.036,8180.0
2021-12-06 12:20:00,309.77,309.96,309.5,309.87,4445.0,303.036,303.2219,302.7719,303.1338,4445.0
2021-12-06 12:30:00,309.86,310.32,309.84,310.05,6919.0,303.1241,303.5741,303.1045,303.3099,6919.0
2021-12-06 12:40:00,310.04,310.25,309.65,310.24,14233.0,303.3001,303.5056,302.9186,303.4958,14233.0
2021-12-06 12:50:00,310.21,310.75,310.13,310.72,11844.0,303.4664,303.9947,303.3882,303.9654,11844.0
2021-12-06 13:00:00,310.8,311.01,310.45,310.85,12549.0,304.0436,304.2491,303.7012,304.0925,12549.0
2021-12-06 13:10:00,310.91,311.03,310.67,310.84,234200.0,304.1512,304.2686,303.9164,304.0828,234200.0
2021-12-06 13:20:00,310.78,311.69,310.55,311.49,8041.0,304.0241,304.9143,303.7991,304.7186,8041.0
2021-12-06 13:30:00,311.62,311.67,311.36,311.58,13452.0,304.8458,304.8947,304.5914,304.8067,13452.0
2021-12-06 13:40:00,311.72,311.72,311.23,311.58,5184.0,304.9436,304.9436,304.4643,304.8067,5184.0
2021-12-06 13:50:00,311.45,311.73,311.41,311.51,6607.0,304.6795,304.9534,304.6404,304.7382,6607.0
2021-12-06 14:00:00,311.63,311.93,311.4,311.7,7679.0,304.8556,305.1491,304.6306,304.9241,7679.0
2021-12-06 14:10:00,311.84,312.04,311.66,311.86,9511.0,305.061,305.2567,304.8849,305.0806,9511.0
2021-12-06 14:20:00,311.79,311.86,311.55,311.68,14320.0,305.0121,305.0806,304.7773,304.9045,14320.0
2021-12-06 14:30:00,311.7,311.89,311.44,311.46,7624.0,304.9241,305.1099,304.6697,304.6893,7624.0
2021-12-06 14:40:00,311.42,311.53,310.77,310.91,7421.0,304.6501,304.7578,304.0143,304.1512,7421.0
2021-12-06 14:50:00,310.74,311.0,310.71,310.84,10260.0,303.9849,304.2393,303.9556,304.0828,10260.0
2021-12-06 15:00:00,311.05,311.18,310.51,310.85,18968.0,304.2882,304.4154,303.7599,304.0925,18968.0
2021-12-06 15:10:00,310.81,311.47,310.7,311.47,17941.0,304.0534,304.6991,303.9458,304.6991,17941.0
2021-12-06 15:20:00,311.45,311.64,310.79,311.08,19686.0,304.6795,304.8654,304.0338,304.3175,19686.0
2021-12-06 15:30:00,311.03,311.29,310.83,311.1,15291.0,304.2686,304.523,304.073,304.3371,15291.0
2021-12-06 15:40:00,311.05,311.37,310.6,310.91,20210.0,304.2882,304.6012,303.848,304.1512,20210.0
2021-12-06 15:50:00,310.86,311.46,310.81,311.04,28278.0,304.1023,304.6893,304.0534,304.2784,28278.0
2021-12-07 09:30:00,316.67,317.56,316.53,316.94,74030.0,309.786,310.6567,309.6491,310.0501,74030.0
2021-12-07 09:40:00,317.06,317.98,316.89,317.98,32596.0,310.1675,311.0675,310.0012,311.0675,32596.0
2021-12-07 09:50:00,318.0,318.58,318.0,318.44,14608.0,311.0871,311.6545,311.0871,311.5175,14608.0
2021-12-07 10:00:00,318.95,319.14,318.64,319.14,12156.0,312.0165,312.2023,311.7132,312.2023,12156.0
2021-12-07 10:10:00,319.13,319.64,319.07,319.42,16865.0,312.1925,312.6915,312.1338,312.4762,16865.0
2021-12-07 10:20:00,319.49,319.56,319.0,319.04,13065.0,312.5447,312.6132,312.0654,312.1045,13065.0
2021-12-07 10:30:00,319.07,319.85,319.03,319.71,13359.0,312.1338,312.8969,312.0947,312.7599,13359.0
2021-12-07 10:40:00,319.63,320.16,319.62,320.08,17487.0,312.6817,313.2001,312.6719,313.1219,17487.0
2021-12-07 10:50:00,320.08,320.15,319.65,319.65,13714.0,313.1219,313.1904,312.7012,312.7012,13714.0
2021-12-07 11:00:00,319.77,320.3,319.77,320.09,26490.0,312.8186,313.3371,312.8186,313.1317,26490.0
2021-12-07 11:10:00,320.15,320.15,319.5,319.69,21378.0,313.1904,313.1904,312.5545,312.7404,21378.0
2021-12-07 11:20:00,319.69,319.79,319.35,319.53,13898.0,312.7404,312.8382,312.4078,312.5838,13898.0
2021-12-07 11:30:00,319.61,320.09,319.44,319.96,13342.0,312.6621,313.1317,312.4958,313.0045,13342.0
2021-12-07 11:40:00,319.96,320.08,319.69,319.69,11686.0,313.0045,313.1219,312.7404,312.7404,11686.0
2021-12-07 11:50:00,319.74,319.83,319.66,319.8,10610.0,312.7893,312.8773,312.711,312.848,10610.0
2021-12-07 12:00:00,319.69,319.98,319.63,319.71,28943.0,312.7404,313.0241,312.6817,312.7599,28943.0
2021-12-07 12:10:00,319.98,320.14,319.81,319.87,23175.0,313.0241,313.1806,312.8578,312.9165,23175.0
2021-12-07 12:20:00,319.78,320.0,319.78,319.89,10197.0,312.8284,313.0436,312.8284,312.936,10197.0
2021-12-07 12:30:00,319.92,320.17,319.91,320.17,4312.0,312.9654,313.2099,312.9556,313.2099,4312.0
2021-12-07 12:40:00,320.11,320.28,320.09,320.26,3822.0,313.1512,313.3175,313.1317,313.298,3822.0
2021-12-07 12:50:00,320.25,320.37,320.25,320.36,5215.0,313.2882,313.4056,313.2882,313.3958,5215.0
2021-12-07 13:00:00,320.38,320.43,320.0,320.0,4905.0,313.4154,313.4643,313.0436,313.0436,4905.0
2021-12-07 13:10:00,319.94,320.21,319.71,320.19,7384.0,312.9849,313.2491,312.7599,313.2295,7384.0
2021-12-07 13:20:00,320.22,320.31,320.03,320.11,6265.0,313.2588,313.3469,313.073,313.1512,6265.0
2021-12-07 13:30:00,320.12,320.29,320.01,320.19,9612.0,313.161,313.3273,313.0534,313.2295,9612.0
2021-12-07 13:40:00,320.21,320.39,320.21,320.39,16019.0,313.2491,313.4251,313.2491,313.4251,16019.0
2021-12-07 13:50:00,320.4,320.61,320.36,320.51,4754.0,313.4349,313.6404,313.3958,313.5425,4754.0
2021-12-07 14:00:00,320.51,320.51,320.13,320.13,27229.0,313.5425,313.5425,313.1708,313.1708,27229.0
2021-12-07 14:10:00,320.15,320.22,320.0,320.09,9106.0,313.1904,313.2588,313.0436,313.1317,9106.0
2021-12-07 14:20:00,319.94,320.24,319.89,320.14,12836.0,312.9849,313.2784,312.936,313.1806,12836.0
2021-12-07 14:30:00,319.97,320.06,319.63,319.77,6790.0,313.0143,313.1023,312.6817,312.8186,6790.0
2021-12-07 14:40:00,319.79,319.98,319.7,319.93,8473.0,312.8382,313.0241,312.7501,312.9751,8473.0
2021-12-07 14:50:00,319.92,320.2,319.79,319.84,15400.0,312.9654,313.2393,312.8382,312.8871,15400.0
2021-12-07 15:00:00,319.83,320.04,319.65,319.73,14229.0,312.8773,313.0828,312.7012,312.7795,14229.0
2021-12-07 15:10:00,319.74,319.74,319.36,319.59,19339.0,312.7893,312.7893,312.4175,312.6425,19339.0
2021-12-07 15:20:00,319.52,319.64,319.11,319.13,7693.0,312.5741,312.6915,312.173,312.1925,7693.0
2021-12-07 15:30:00,319.11,319.38,318.98,319.02,29347.0,312.173,312.4371,312.0458,312.0849,29347.0
2021-12-07 15:40:00,319.02,319.28,318.88,318.94,16419.0,312.0849,312.3393,311.948,312.0067,16419.0
2021-12-07 15:50:00,318.9,320.11,318.58,320.11,35824.0,311.9675,313.1512,311.6545,313.1512,35824.0
2021-12-08 09:30:00,320.7,320.72,318.95,319.4,54799.0,313.7284,313.748,312.0165,312.4567,54799.0
2021-12-08 09:40:00,319.52,321.0,319.52,321.0,12015.0,312.5741,314.0219,312.5741,314.0219,12015.0
2021-12-08 09:50:00,321.05,321.46,319.96,319.97,7039.0,314.0708,314.4719,313.0045,313.0143,7039.0
2021-12-08 10:00:00,320.13,320.6,319.89,319.89,6673.0,313.1708,313.6306,312.936,312.936,6673.0
2021-12-08 10:10:00,320.16,320.68,319.99,320.59,8111.0,313.2001,313.7088,313.0338,313.6208,8111.0
2021-12-08 10:20:00,320.73,321.22,320.33,320.42,6002.0,313.7578,314.2371,313.3665,313.4545,6002.0
2021-12-08 10:30:00,320.46,320.92,320.41,320.64,9325.0,313.4936,313.9436,313.4447,313.6697,9325.0
2021-12-08 10:40:00,320.54,320.8,320.0,320.37,6684.0,313.5719,313.8262,313.0436,313.4056,6684.0
2021-12-08 10:50:00,320.39,320.69,320.37,320.45,11795.0,313.4251,313.7186,313.4056,313.4838,11795.0
2021-12-08 11:00:00,320.47,320.47,320.17,320.39,9157.0,313.5034,313.5034,313.2099,313.4251,9157.0
2021-12-08 11:10:00,320.45,321.0,320.37,320.96,14619.0,313.4838,314.0219,313.4056,313.9828,14619.0
2021-12-08 11:20:00,320.85,321.28,320.75,321.28,7768.0,313.8751,314.2958,313.7773,314.2958,7768.0
2021-12-08 11:30:00,321.27,321.54,320.94,321.09,6461.0,314.286,314.5501,313.9632,314.1099,6461.0
2021-12-08 11:40:00,321.15,321.34,320.98,321.33,12961.0,314.1686,314.3545,314.0023,314.3447,12961.0
2021-12-08 11:50:00,321.4,321.56,321.27,321.28,24894.0,314.4132,314.5697,314.286,314.2958,24894.0
2021-12-08 12:00:00,321.39,321.5,321.14,321.31,5668.0,314.4034,314.511,314.1588,314.3251,5668.0
2021-12-08 12:10:00,321.22,321.39,321.13,321.3,5989.0,314.2371,314.4034,314.1491,314.3154,5989.0
2021-12-08 12:20:00,321.0,321.19,320.84,321.18,8441.0,314.0219,314.2078,313.8654,314.198,8441.0
2021-12-08 12:30:00,321.21,321.26,321.09,321.26,2935.0,314.2273,314.2762,314.1099,314.2762,2935.0
2021-12-08 12:40:00,321.38,321.79,321.37,321.61,5517.0,314.3936,314.7947,314.3838,314.6186,5517.0
2021-12-08 12:50:00,321.62,321.65,321.46,321.47,4745.0,314.6284,314.6578,314.4719,314.4817,4745.0
2021-12-08 13:00:00,321.45,321.56,321.37,321.5,4021.0,314.4621,314.5697,314.3838,314.511,4021.0
2021-12-08 13:10:00,321.56,321.82,321.44,321.82,7340.0,314.5697,314.8241,314.4523,314.8241,7340.0
2021-12-08 13:20:00,321.8,321.8,321.67,321.69,19424.0,314.8045,314.8045,314.6773,314.6969,19424.0
2021-12-08 13:30:00,321.71,321.94,321.67,321.94,9346.0,314.7165,314.9415,314.6773,314.9415,9346.0
2021-12-08 13:40:00,321.93,322.36,321.91,322.25,7293.0,314.9317,315.3523,314.9121,315.2447,7293.0
2021-12-08 13:50:00,322.25,322.25,321.81,321.87,8228.0,315.2447,315.2447,314.8143,314.873,8228.0
2021-12-08 14:00:00,321.84,322.07,321.73,321.79,15472.0,314.8436,315.0686,314.736,314.7947,15472.0
2021-12-08 14:10:00,321.79,321.81,321.22,321.47,43919.0,314.7947,314.8143,314.2371,314.4817,43919.0
2021-12-08 14:20:00,321.43,321.88,321.32,321.87,20196.0,314.4425,314.8828,314.3349,314.873,20196.0
2021-12-08 14:30:00,321.82,321.92,321.6,321.63,6572.0,314.8241,314.9219,314.6088,314.6382,6572.0
2021-12-08 14:40:00,321.61,321.95,321.59,321.79,10511.0,314.6186,314.9512,314.5991,314.7947,10511.0
2021-12-08 14:50:00,321.79,322.17,321.67,322.14,104044.0,314.7947,315.1665,314.6773,315.1371,104044.0
2021-12-08 15:00:00,322.14,322.2,321.77,321.79,17379.0,315.1371,315.1958,314.7751,314.7947,17379.0
2021-12-08 15:10:00,321.88,322.07,321.81,321.95,11561.0,314.8828,315.0686,314.8143,314.9512,11561.0
2021-12-08 15:20:00,321.98,322.3,321.95,322.17,15216.0,314.9806,315.2936,314.9512,315.1665,15216.0
2021-12-08 15:30:00,322.25,322.32,322.14,322.18,21945.0,315.2447,315.3132,315.1371,315.1762,21945.0
2021-12-08 15:40:00,322.2,322.25,321.84,322.14,52130.0,315.1958,315.2447,314.8436,315.1371,52130.0
2021-12-08 15:50:00,322.21,322.77,322.2,322.64,36271.0,315.2056,315.7534,315.1958,315.6262,36271.0
2021-12-09 09:30:00,321.86,323.0,321.68,322.82,35556.0,314.8632,315.9784,314.6871,315.8023,35556.0
2021-12-09 09:40:00,322.94,323.0,322.5,322.58,6193.0,315.9197,315.9784,315.4893,315.5675,6193.0
2021-12-09 09:50:00,322.36,322.56,321.41,321.74,5402.0,315.3523,315.548,314.423,314.7458,5402.0
2021-12-09 10:00:00,321.72,322.19,321.29,321.55,8857.0,314.7262,315.186,314.3056,314.5599,8857.0
2021-12-09 10:10:00,321.5,321.64,321.24,321.5,9195.0,314.511,314.648,314.2567,314.511,9195.0
2021-12-09 10:20:00,321.58,321.73,320.38,320.44,14755.0,314.5893,314.736,313.4154,313.4741,14755.0
2021-12-09 10:30:00,320.39,320.69,320.11,320.34,25103.0,313.4251,313.7186,313.1512,313.3762,25103.0
2021-12-09 10:40:00,320.34,321.09,320.32,320.96,18712.0,313.3762,314.1099,313.3567,313.9828,18712.0
2021-12-09 10:50:00,321.09,321.13,320.71,321.02,13655.0,314.1099,314.1491,313.7382,314.0415,13655.0
2021-12-09 11:00:00,320.9,321.08,320.56,320.98,10415.0,313.9241,314.1001,313.5915,314.0023,10415.0
2021-12-09 11:10:00,320.98,321.13,320.54,320.8,11062.0,314.0023,314.1491,313.5719,313.8262,11062.0
2021-12-09 11:20:00,320.81,321.64,320.67,321.62,7838.0,313.836,314.648,313.6991,314.6284,7838.0
2021-12-09 11:30:00,321.69,321.93,321.42,321.52,7043.0,314.6969,314.9317,314.4328,314.5306,7043.0
2021-12-09 11:40:00,321.48,321.48,320.93,320.93,8656.0,314.4915,314.4915,313.9534,313.9534,8656.0
2021-12-09 11:50:00,321.04,321.14,320.76,320.93,8026.0,314.061,314.1588,313.7871,313.9534,8026.0
2021-12-09 12:00:00,320.86,321.05,320.45,320.8,6878.0,313.8849,314.0708,313.4838,313.8262,6878.0
2021-12-09 12:10:00,320.78,320.84,320.6,320.62,8466.0,313.8067,313.8654,313.6306,313.6501,8466.0
2021-12-09 12:20:00,320.62,320.86,320.56,320.69,16584.0,313.6501,313.8849,313.5915,313.7186,16584.0
2021-12-09 12:30:00,320.63,320.97,320.55,320.96,7052.0,313.6599,313.9925,313.5817,313.9828,7052.0
2021-12-09 12:40:00,320.88,321.24,320.88,321.24,5097.0,313.9045,314.2567,313.9045,314.2567,5097.0
2021-12-09 12:50:00,321.2,321.24,320.98,321.19,4909.0,314.2175,314.2567,314.0023,314.2078,4909.0
2021-12-09 13:00:00,321.04,321.1,320.67,320.67,7181.0,314.061,314.1197,313.6991,313.6991,7181.0
2021-12-09 13:10:00,320.67,321.0,320.57,320.91,37905.0,313.6991,314.0219,313.6012,313.9338,37905.0
2021-12-09 13:20:00,320.94,320.94,320.52,320.54,13881.0,313.9632,313.9632,313.5523,313.5719,13881.0
2021-12-09 13:30:00,320.57,320.93,320.57,320.93,10474.0,313.6012,313.9534,313.6012,313.9534,10474.0
2021-12-09 13:40:00,320.87,320.87,319.69,319.73,12576.0,313.8947,313.8947,312.7404,312.7795,12576.0
2021-12-09 13:50:00,319.61,320.38,319.53,320.23,22620.0,312.6621,313.4154,312.5838,313.2686,22620.0
2021-12-09 14:00:00,320.25,320.37,320.19,320.2,15912.0,313.2882,313.4056,313.2295,313.2393,15912.0
2021-12-09 14:10:00,320.22,320.23,319.86,320.18,7017.0,313.2588,313.2686,312.9067,313.2197,7017.0
2021-12-09 14:20:00,320.21,320.47,319.97,320.06,15745.0,313.2491,313.5034,313.0143,313.1023,15745.0
2021-12-09 14:30:00,320.01,320.12,319.87,319.99,7678.0,313.0534,313.161,312.9165,313.0338,7678.0
2021-12-09 14:40:00,320.02,320.02,319.75,319.77,12851.0,313.0632,313.0632,312.7991,312.8186,12851.0
2021-12-09 14:50:00,319.8,319.8,319.22,319.46,18196.0,312.848,312.848,312.2806,312.5154,18196.0
2021-12-09 15:00:00,319.42,319.94,318.73,318.73,17366.0,312.4762,312.9849,311.8012,311.8012,17366.0
2021-12-09 15:10:00,318.78,318.94,318.47,318.82,14301.0,311.8501,312.0067,311.5469,311.8893,14301.0
2021-12-09 15:20:00,318.79,318.85,318.3,318.74,7730.0,311.8599,311.9186,311.3806,311.811,7730.0
2021-12-09 15:30:00,318.67,319.23,318.67,319.03,8316.0,311.7425,312.2904,311.7425,312.0947,8316.0
2021-12-09 15:40:00,318.96,319.54,318.95,319.38,5955.0,312.0262,312.5936,312.0165,312.4371,5955.0
2021-12-09 15:50:00,319.11,319.4,318.44,318.44,16421.0,312.173,312.4567,311.5175,311.5175,16421.0
2021-12-10 09:30:00,319.59,321.29,319.59,321.21,24956.0,312.6425,314.3056,312.6425,314.2273,24956.0
2021-12-10 09:40:00,321.31,321.34,318.97,318.99,15250.0,314.3251,314.3545,312.036,312.0556,15250.0
2021-12-10 09:50:00,318.91,319.74,318.89,319.02,5326.0,311.9773,312.7893,311.9578,312.0849,5326.0
2021-12-10 10:00:00,319.31,320.0,319.3,319.94,14125.0,312.3686,313.0436,312.3588,312.9849,14125.0
2021-12-10 10:10:00,319.98,320.87,319.48,320.87,5889.0,313.0241,313.8947,312.5349,313.8947,5889.0
2021-12-10 10:20:00,320.81,320.81,320.38,320.68,6866.0,313.836,313.836,313.4154,313.7088,6866.0
2021-12-10 10:30:00,320.63,320.63,318.96,319.24,6349.0,313.6599,313.6599,312.0262,312.3001,6349.0
2021-12-10 10:40:00,319.37,319.63,318.52,318.52,13630.0,312.4273,312.6817,311.5958,311.5958,13630.0
2021-12-10 10:50:00,318.34,319.16,318.34,318.98,8605.0,311.4197,312.2219,311.4197,312.0458,8605.0
2021-12-10 11:00:00,319.05,319.08,317.8,318.06,7623.0,312.1143,312.1436,310.8914,311.1458,7623.0
2021-12-10 11:10:00,318.21,318.71,318.0,318.62,11556.0,311.2925,311.7817,311.0871,311.6936,11556.0
2021-12-10 11:20:00,318.6,319.04,318.42,319.04,3512.0,311.6741,312.1045,311.498,312.1045,3512.0
2021-12-10 11:30:00,319.07,319.09,318.45,318.8,13359.0,312.1338,312.1534,311.5273,311.8697,13359.0
2021-12-10 11:40:00,318.72,319.82,318.68,319.82,6562.0,311.7915,312.8675,311.7523,312.8675,6562.0
2021-12-10 11:50:00,319.75,320.06,319.4,319.65,15280.0,312.7991,313.1023,312.4567,312.7012,15280.0
2021-12-10 12:00:00,319.62,319.66,319.3,319.52,8218.0,312.6719,312.711,312.3588,312.5741,8218.0
2021-12-10 12:10:00,319.63,319.85,319.41,319.42,4393.0,312.6817,312.8969,312.4665,312.4762,4393.0
2021-12-10 12:20:00,319.41,319.76,319.41,319.59,6650.0,312.4665,312.8088,312.4665,312.6425,6650.0
2021-12-10 12:30:00,319.54,319.57,318.97,318.99,5338.0,312.5936,312.623,312.036,312.0556,5338.0
2021-12-10 12:40:00,319.08,319.47,319.08,319.46,5390.0,312.1436,312.5251,312.1436,312.5154,5390.0
2021-12-10 12:50:00,319.63,319.85,319.6,319.84,47053.0,312.6817,312.8969,312.6523,312.8871,47053.0
2021-12-10 13:00:00,319.86,320.2,319.74,320.13,3241.0,312.9067,313.2393,312.7893,313.1708,3241.0
2021-12-10 13:10:00,320.14,320.18,319.92,320.04,7905.0,313.1806,313.2197,312.9654,313.0828,7905.0
2021-12-10 13:20:00,319.97,320.07,319.82,320.04,2271.0,313.0143,313.1121,312.8675,313.0828,2271.0
2021-12-10 13:30:00,319.97,319.97,319.61,319.71,11985.0,313.0143,313.0143,312.6621,312.7599,11985.0
2021-12-10 13:40:00,319.74,319.92,319.61,319.79,3272.0,312.7893,312.9654,312.6621,312.8382,3272.0
2021-12-10 13:50:00,319.61,319.96,319.61,319.82,5249.0,312.6621,313.0045,312.6621,312.8675,5249.0
2021-12-10 14:00:00,319.86,320.04,319.68,319.69,3502.0,312.9067,313.0828,312.7306,312.7404,3502.0
2021-12-10 14:10:00,319.67,319.99,319.67,319.95,6613.0,312.7208,313.0338,312.7208,312.9947,6613.0
2021-12-10 14:20:00,320.0,320.03,319.77,319.89,10178.0,313.0436,313.073,312.8186,312.936,10178.0
2021-12-10 14:30:00,319.92,319.97,319.58,319.68,21390.0,312.9654,313.0143,312.6328,312.7306,21390.0
2021-12-10 14:40:00,319.74,319.81,319.59,319.66,4526.0,312.7893,312.8578,312.6425,312.711,4526.0
2021-12-10 14:50:00,319.6,319.68,319.26,319.34,7867.0,312.6523,312.7306,312.3197,312.398,7867.0
2021-12-10 15:00:00,319.29,319.6,319.13,319.55,19736.0,312.3491,312.6523,312.1925,312.6034,19736.0
2021-12-10 15:10:00,319.45,319.67,319.44,319.61,16596.0,312.5056,312.7208,312.4958,312.6621,16596.0
2021-12-10 15:20:00,319.76,320.1,319.76,320.0,6448.0,312.8088,313.1415,312.8088,313.0436,6448.0
2021-12-10 15:30:00,320.01,320.45,320.01,320.34,13788.0,313.0534,313.4838,313.0534,313.3762,13788.0
2021-12-10 15:40:00,320.32,320.56,320.32,320.46,8332.0,313.3567,313.5915,313.3567,313.4936,8332.0
2021-12-10 15:50:00,320.48,321.22,320.48,321.08,19493.0,313.5132,314.2371,313.5132,314.1001,19493.0
2021-12-13 09:30:00,321.0,321.01,319.81,319.93,44809.0,314.0219,314.0317,312.8578,312.9751,44809.0
2021-12-13 09:40:00,320.04,321.33,319.97,320.73,10786.0,313.0828,314.3447,313.0143,313.7578,10786.0
2021-12-13 09:50:00,320.47,320.8,319.93,320.54,8553.0,313.5034,313.8262,312.9751,313.5719,8553.0
2021-12-13 10:00:00,320.4,320.66,320.0,320.52,10520.0,313.4349,313.6893,313.0436,313.5523,10520.0
2021-12-13 10:10:00,320.31,321.1,320.29,320.33,5841.0,313.3469,314.1197,313.3273,313.3665,5841.0
2021-12-13 10:20:00,320.2,320.2,318.74,319.04,5832.0,313.2393,313.2393,311.811,312.1045,5832.0
2021-12-13 10:30:00,318.93,319.11,318.5,318.73,7498.0,311.9969,312.173,311.5762,311.8012,7498.0
2021-12-13 10:40:00,318.98,319.4,318.68,319.34,11447.0,312.0458,312.4567,311.7523,312.398,11447.0
2021-12-13 10:50:00,319.37,319.56,318.84,319.07,16782.0,312.4273,312.6132,311.9088,312.1338,16782.0
2021-12-13 11:00:00,319.06,319.13,318.42,319.0,9166.0,312.1241,312.1925,311.498,312.0654,9166.0
2021-12-13 11:10:00,318.99,319.0,318.0,318.04,11608.0,312.0556,312.0654,311.0871,311.1262,11608.0
2021-12-13 11:20:00,318.11,318.14,317.62,317.87,7994.0,311.1947,311.2241,310.7154,310.9599,7994.0
2021-12-13 11:30:00,317.92,318.14,317.57,317.65,12519.0,311.0088,311.2241,310.6664,310.7447,12519.0
2021-12-13 11:40:00,317.76,317.86,317.3,317.37,10768.0,310.8523,310.9501,310.4023,310.4708,10768.0
2021-12-13 11:50:00,317.35,317.42,317.05,317.42,12512.0,310.4512,310.5197,310.1578,310.5197,12512.0
2021-12-13 12:00:00,317.36,317.9,317.03,317.9,7549.0,310.461,310.9893,310.1382,310.9893,7549.0
2021-12-13 12:10:00,317.86,318.08,317.67,317.67,15429.0,310.9501,311.1654,310.7643,310.7643,15429.0
2021-12-13 12:20:00,317.7,318.13,317.7,318.13,19711.0,310.7936,311.2143,310.7936,311.2143,19711.0
2021-12-13 12:30:00,318.11,318.41,318.11,318.37,3735.0,311.1947,311.4882,311.1947,311.4491,3735.0
2021-12-13 12:40:00,318.27,318.39,318.01,318.01,5036.0,311.3512,311.4686,311.0969,311.0969,5036.0
2021-12-13 12:50:00,318.05,318.06,317.76,317.97,12207.0,311.136,311.1458,310.8523,311.0578,12207.0
2021-12-13 13:00:00,317.98,318.4,317.85,318.08,4880.0,311.0675,311.4784,310.9404,311.1654,4880.0
2021-12-13 13:10:00,318.06,318.1,317.79,318.01,8122.0,311.1458,311.1849,310.8817,311.0969,8122.0
2021-12-13 13:20:00,318.03,318.04,317.72,317.8,6172.0,311.1164,311.1262,310.8132,310.8914,6172.0
2021-12-13 13:30:00,317.82,317.83,317.35,317.47,11736.0,310.911,310.9208,310.4512,310.5686,11736.0
2021-12-13 13:40:00,317.57,318.07,317.57,317.84,31256.0,310.6664,311.1556,310.6664,310.9306,31256.0
2021-12-13 13:50:00,317.93,318.37,317.89,318.09,3739.0,311.0186,311.4491,310.9795,311.1751,3739.0
2021-12-13 14:00:00,318.08,318.19,317.78,318.18,16391.0,311.1654,311.273,310.8719,311.2632,16391.0
2021-12-13 14:10:00,318.16,318.29,318.04,318.14,10473.0,311.2436,311.3708,311.1262,311.2241,10473.0
2021-12-13 14:20:00,318.12,318.59,318.12,318.41,8023.0,311.2045,311.6643,311.2045,311.4882,8023.0
2021-12-13 14:30:00,318.39,318.54,318.17,318.33,23175.0,311.4686,311.6154,311.2534,311.4099,23175.0
2021-12-13 14:40:00,318.43,318.45,318.23,318.23,6931.0,311.5078,311.5273,311.3121,311.3121,6931.0
2021-12-13 14:50:00,318.24,318.7,318.24,318.7,12975.0,311.3219,311.7719,311.3219,311.7719,12975.0
2021-12-13 15:00:00,318.71,319.01,318.57,318.58,19421.0,311.7817,312.0751,311.6447,311.6545,19421.0
2021-12-13 15:10:00,318.56,318.87,318.41,318.45,16241.0,311.6349,311.9382,311.4882,311.5273,16241.0
2021-12-13 15:20:00,318.54,318.57,318.12,318.12,15014.0,311.6154,311.6447,311.2045,311.2045,15014.0
2021-12-13 15:30:00,318.11,318.86,318.11,318.49,17161.0,311.1947,311.9284,311.1947,311.5665,17161.0
2021-12-13 15:40:00,318.47,318.53,317.97,318.0,20830.0,311.5469,311.6056,311.0578,311.0871,20830.0
2021-12-13 15:50:00,317.92,317.92,316.82,316.91,28148.0,311.0088,311.0088,309.9328,310.0208,28148.0
2021-12-14 09:30:00,313.46,314.33,312.81,314.14,47334.0,306.6458,307.4969,306.0099,307.311,47334.0
2021-12-14 09:40:00,314.46,315.09,313.56,313.9,26086.0,307.6241,308.2404,306.7436,307.0762,26086.0
2021-12-14 09:50:00,314.09,314.09,313.22,313.4,13586.0,307.2621,307.2621,306.411,306.5871,13586.0
2021-12-14 10:00:00,313.29,313.44,312.5,312.93,21926.0,306.4795,306.6262,305.7067,306.1273,21926.0
2021-12-14 10:10:00,312.93,313.05,312.2,312.33,13868.0,306.1273,306.2447,305.4132,305.5404,13868.0
2021-12-14 10:20:00,312.82,313.71,312.82,313.41,7708.0,306.0197,306.8904,306.0197,306.5969,7708.0
2021-12-14 10:30:00,313.3,313.79,312.88,313.06,27178.0,306.4893,306.9686,306.0784,306.2545,27178.0
2021-12-14 10:40:00,312.82,312.82,311.48,311.68,12748.0,306.0197,306.0197,304.7088,304.9045,12748.0
2021-12-14 10:50:00,311.64,311.65,310.61,310.92,12760.0,304.8654,304.8751,303.8578,304.161,12760.0
2021-12-14 11:00:00,310.85,310.97,310.28,310.87,15896.0,304.0925,304.2099,303.5349,304.1121,15896.0
2021-12-14 11:10:00,310.9,310.95,310.25,310.64,9744.0,304.1414,304.1904,303.5056,303.8871,9744.0
2021-12-14 11:20:00,310.87,311.16,310.6,311.12,17038.0,304.1121,304.3958,303.848,304.3567,17038.0
2021-12-14 11:30:00,311.06,311.19,310.3,310.42,19206.0,304.298,304.4251,303.5545,303.6719,19206.0
2021-12-14 11:40:00,310.45,310.74,310.36,310.5,12851.0,303.7012,303.9849,303.6132,303.7501,12851.0
2021-12-14 11:50:00,310.55,310.67,310.14,310.34,7859.0,303.7991,303.9164,303.398,303.5936,7859.0
2021-12-14 12:00:00,310.43,310.5,309.91,310.43,19537.0,303.6817,303.7501,303.173,303.6817,19537.0
2021-12-14 12:10:00,310.52,310.53,309.71,309.87,8444.0,303.7697,303.7795,302.9773,303.1338,8444.0
2021-12-14 12:20:00,309.75,310.22,309.75,310.18,5068.0,303.0164,303.4762,303.0164,303.4371,5068.0
2021-12-14 12:30:00,310.06,310.27,309.75,309.75,6077.0,303.3197,303.5251,303.0164,303.0164,6077.0
2021-12-14 12:40:00,309.82,309.89,309.5,309.6,6659.0,303.0849,303.1534,302.7719,302.8697,6659.0
2021-12-14 12:50:00,309.55,309.99,309.55,309.99,6876.0,302.8208,303.2512,302.8208,303.2512,6876.0
2021-12-14 13:00:00,309.95,310.65,309.95,310.48,6771.0,303.2121,303.8969,303.2121,303.7306,6771.0
2021-12-14 13:10:00,310.5,310.55,310.23,310.27,6579.0,303.7501,303.7991,303.486,303.5251,6579.0
2021-12-14 13:20:00,310.27,310.57,310.14,310.51,9539.0,303.5251,303.8186,303.398,303.7599,9539.0
2021-12-14 13:30:00,310.44,310.47,310.14,310.18,12559.0,303.6914,303.7208,303.398,303.4371,12559.0
2021-12-14 13:40:00,310.2,310.2,309.8,309.81,11612.0,303.4567,303.4567,303.0654,303.0751,11612.0
2021-12-14 13:50:00,309.81,309.97,309.63,309.76,10753.0,303.0751,303.2317,302.8991,303.0262,10753.0
2021-12-14 14:00:00,309.76,310.84,309.65,310.83,10497.0,303.0262,304.0828,302.9186,304.073,10497.0
2021-12-14 14:10:00,310.82,311.15,310.82,310.98,14465.0,304.0632,304.386,304.0632,304.2197,14465.0
2021-12-14 14:20:00,311.04,311.36,310.77,311.19,11000.0,304.2784,304.5914,304.0143,304.4251,11000.0
2021-12-14 14:30:00,311.17,311.56,311.16,311.4,5723.0,304.4056,304.7871,304.3958,304.6306,5723.0
2021-12-14 14:40:00,311.55,311.98,311.47,311.69,9123.0,304.7773,305.198,304.6991,304.9143,9123.0
2021-12-14 14:50:00,311.64,311.82,311.47,311.79,8820.0,304.8654,305.0414,304.6991,305.0121,8820.0
2021-12-14 15:00:00,311.78,312.79,311.78,312.79,26175.0,305.0023,305.9904,305.0023,305.9904,26175.0
2021-12-14 15:10:00,312.75,312.95,312.44,312.95,12238.0,305.9512,306.1469,305.648,306.1469,12238.0
2021-12-14 15:20:00,312.86,313.36,312.68,313.26,11007.0,306.0588,306.548,305.8828,306.4501,11007.0
2021-12-14 15:30:00,313.27,313.78,313.15,313.15,20507.0,306.4599,306.9588,306.3425,306.3425,20507.0
2021-12-14 15:40:00,313.21,313.21,312.42,312.43,13860.0,306.4012,306.4012,305.6284,305.6382,13860.0
2021-12-14 15:50:00,312.47,312.89,312.09,312.85,60302.0,305.6773,306.0882,305.3056,306.0491,60302.0
2021-12-15 09:30:00,312.64,312.94,311.8,312.66,44206.0,305.8436,306.1371,305.0219,305.8632,44206.0
2021-12-15 09:40:00,312.68,312.68,311.29,311.29,12707.0,305.8828,305.8828,304.523,304.523,12707.0
2021-12-15 09:50:00,311.2,311.71,310.97,311.23,10960.0,304.4349,304.9338,304.2099,304.4643,10960.0
2021-12-15 10:00:00,311.23,311.66,310.76,311.59,4950.0,304.4643,304.8849,304.0045,304.8164,4950.0
2021-12-15 10:10:00,311.23,311.63,310.92,311.36,10750.0,304.4643,304.8556,304.161,304.5914,10750.0
2021-12-15 10:20:00,311.43,312.0,311.43,311.58,10878.0,304.6599,305.2175,304.6599,304.8067,10878.0
2021-12-15 10:30:00,311.61,312.44,311.61,312.44,6148.0,304.836,305.648,304.836,305.648,6148.0
2021-12-15 10:40:00,312.48,312.57,311.78,311.78,15787.0,305.6871,305.7751,305.0023,305.0023,15787.0
2021-12-15 10:50:00,311.82,311.82,311.27,311.37,9707.0,305.0414,305.0414,304.5034,304.6012,9707.0
2021-12-15 11:00:00,311.2,311.49,311.09,311.09,6586.0,304.4349,304.7186,304.3273,304.3273,6586.0
2021-12-15 11:10:00,311.01,311.06,310.63,310.63,34314.0,304.2491,304.298,303.8773,303.8773,34314.0
2021-12-15 11:20:00,310.54,310.95,310.54,310.65,9690.0,303.7893,304.1904,303.7893,303.8969,9690.0
2021-12-15 11:30:00,310.57,310.57,309.96,310.1,11746.0,303.8186,303.8186,303.2219,303.3588,11746.0
2021-12-15 11:40:00,309.97,310.08,309.74,310.02,9767.0,303.2317,303.3393,303.0067,303.2806,9767.0
2021-12-15 11:50:00,310.04,310.25,309.82,309.95,8282.0,303.3001,303.5056,303.0849,303.2121,8282.0
2021-12-15 12:00:00,309.92,310.26,309.8,309.89,5944.0,303.1828,303.5154,303.0654,303.1534,5944.0
2021-12-15 12:10:00,309.73,309.87,309.38,309.38,9246.0,302.9969,303.1338,302.6545,302.6545,9246.0
2021-12-15 12:20:00,309.38,310.35,309.38,310.3,13815.0,302.6545,303.6034,302.6545,303.5545,13815.0
2021-12-15 12:30:00,310.3,310.55,310.16,310.32,15651.0,303.5545,303.7991,303.4175,303.5741,15651.0
2021-12-15 12:40:00,310.28,310.33,309.94,310.1,11186.0,303.5349,303.5838,303.2023,303.3588,11186.0
2021-12-15 12:50:00,310.12,310.46,310.12,310.45,5244.0,303.3784,303.711,303.3784,303.7012,5244.0
2021-12-15 13:00:00,310.41,310.63,310.26,310.63,6684.0,303.6621,303.8773,303.5154,303.8773,6684.0
2021-12-15 13:10:00,310.48,310.61,310.32,310.5,5004.0,303.7306,303.8578,303.5741,303.7501,5004.0
2021-12-15 13:20:00,310.51,310.71,310.43,310.5,4046.0,303.7599,303.9556,303.6817,303.7501,4046.0
2021-12-15 13:30:00,310.6,310.91,310.59,310.85,23369.0,303.848,304.1512,303.8382,304.0925,23369.0
2021-12-15 13:40:00,310.85,311.01,310.73,310.84,9445.0,304.0925,304.2491,303.9751,304.0828,9445.0
2021-12-15 13:50:00,310.77,311.5,310.64,311.43,12026.0,304.0143,304.7284,303.8871,304.6599,12026.0
2021-12-15 14:00:00,311.37,313.64,309.8,313.24,44164.0,304.6012,306.8219,303.0654,306.4306,44164.0
2021-12-15 14:10:00,313.02,314.46,312.89,314.46,42348.0,306.2154,307.6241,306.0882,307.6241,42348.0
2021-12-15 14:20:00,314.5,314.5,312.28,312.77,14525.0,307.6632,307.6632,305.4914,305.9708,14525.0
2021-12-15 14:30:00,312.79,313.66,312.18,313.46,47309.0,305.9904,306.8414,305.3936,306.6458,47309.0
2021-12-15 14:40:00,313.59,314.15,313.08,313.64,19817.0,306.773,307.3208,306.2741,306.8219,19817.0
2021-12-15 14:50:00,313.48,314.73,313.18,313.9,36725.0,306.6654,307.8882,306.3719,307.0762,36725.0
2021-12-15 15:00:00,314.0,316.09,313.96,316.04,42686.0,307.1741,309.2186,307.1349,309.1697,42686.0
2021-12-15 15:10:00,316.02,317.8,315.92,317.68,38595.0,309.1501,310.8914,309.0523,310.7741,38595.0
2021-12-15 15:20:00,317.76,318.42,317.45,317.84,26198.0,310.8523,311.498,310.5491,310.9306,26198.0
2021-12-15 15:30:00,318.04,318.81,317.75,318.81,22597.0,311.1262,311.8795,310.8425,311.8795,22597.0
2021-12-15 15:40:00,318.82,318.85,317.12,317.28,29992.0,311.8893,311.9186,310.2262,310.3828,29992.0
2021-12-15 15:50:00,317.81,319.39,317.73,319.1,41972.0,310.9012,312.4469,310.823,312.1632,41972.0
2021-12-16 09:30:00,319.92,320.73,319.1,319.13,46458.0,312.9654,313.7578,312.1632,312.1925,46458.0
2021-12-16 09:40:00,318.82,319.6,318.3,319.6,10942.0,311.8893,312.6523,311.3806,312.6523,10942.0
2021-12-16 09:50:00,319.51,319.52,317.64,317.64,16309.0,312.5643,312.5741,310.7349,310.7349,16309.0
2021-12-16 10:00:00,317.68,317.68,316.17,316.17,12178.0,310.7741,310.7741,309.2969,309.2969,12178.0
2021-12-16 10:10:00,316.3,317.02,316.09,316.96,11970.0,309.4241,310.1284,309.2186,310.0697,11970.0
2021-12-16 10:20:00,317.13,317.89,316.78,317.78,14371.0,310.236,310.9795,309.8936,310.8719,14371.0
2021-12-16 10:30:00,318.06,318.17,317.28,317.28,15246.0,311.1458,311.2534,310.3828,310.3828,15246.0
2021-12-16 10:40:00,317.25,317.53,316.86,317.49,8612.0,310.3534,310.6273,309.9719,310.5882,8612.0
2021-12-16 10:50:00,317.48,317.48,316.65,316.9,8447.0,310.5784,310.5784,309.7664,310.011,8447.0
2021-12-16 11:00:00,316.9,316.93,315.14,315.44,18748.0,310.011,310.0404,308.2893,308.5828,18748.0
2021-12-16 11:10:00,315.46,315.52,314.79,315.35,17140.0,308.6023,308.661,307.9469,308.4947,17140.0
2021-12-16 11:20:00,315.44,315.7,315.27,315.65,22062.0,308.5828,308.8371,308.4164,308.7882,22062.0
2021-12-16 11:30:00,315.64,315.71,314.63,314.89,14538.0,308.7784,308.8469,307.7904,308.0447,14538.0
2021-12-16 11:40:00,314.73,315.18,314.55,314.87,13101.0,307.8882,308.3284,307.7121,308.0251,13101.0
2021-12-16 11:50:00,314.85,315.0,314.07,314.08,8781.0,308.0056,308.1523,307.2425,307.2523,8781.0
2021-12-16 12:00:00,314.06,314.47,313.59,313.71,122136.0,307.2328,307.6338,306.773,306.8904,122136.0
2021-12-16 12:10:00,313.69,313.82,313.29,313.57,5730.0,306.8708,306.998,306.4795,306.7534,5730.0
2021-12-16 12:20:00,313.79,314.08,313.26,313.39,17821.0,306.9686,307.2523,306.4501,306.5773,17821.0
2021-12-16 12:30:00,313.46,313.74,313.27,313.33,32281.0,306.6458,306.9197,306.4599,306.5186,32281.0
2021-12-16 12:40:00,313.37,313.49,312.92,313.05,11733.0,306.5578,306.6751,306.1175,306.2447,11733.0
2021-12-16 12:50:00,313.09,313.33,312.57,312.57,9382.0,306.2838,306.5186,305.7751,305.7751,9382.0
2021-12-16 13:00:00,312.63,313.38,312.62,313.38,13036.0,305.8338,306.5675,305.8241,306.5675,13036.0
2021-12-16 13:10:00,313.42,313.77,313.25,313.77,15463.0,306.6067,306.9491,306.4404,306.9491,15463.0
2021-12-16 13:20:00,313.83,313.93,313.51,313.72,11093.0,307.0078,307.1056,306.6947,306.9001,11093.0
2021-12-16 13:30:00,313.69,313.69,313.14,313.45,10961.0,306.8708,306.8708,306.3328,306.636,10961.0
2021-12-16 13:40:00,313.45,314.09,313.31,314.02,11688.0,306.636,307.2621,306.4991,307.1936,11688.0
2021-12-16 13:50:00,313.99,314.13,313.22,313.27,7664.0,307.1643,307.3012,306.411,306.4599,7664.0
2021-12-16 14:00:00,313.19,313.35,312.61,312.61,10018.0,306.3817,306.5382,305.8143,305.8143,10018.0
2021-12-16 14:10:00,312.61,312.64,311.91,311.95,18082.0,305.8143,305.8436,305.1295,305.1686,18082.0
2021-12-16 14:20:00,311.88,311.88,311.34,311.73,10683.0,305.1001,305.1001,304.5719,304.9534,10683.0
2021-12-16 14:30:00,311.79,312.21,311.39,312.16,9418.0,305.0121,305.423,304.6208,305.3741,9418.0
2021-12-16 14:40:00,312.31,312.39,310.51,310.53,19567.0,305.5208,305.5991,303.7599,303.7795,19567.0
2021-12-16 14:50:00,310.58,311.23,310.36,311.22,25682.0,303.8284,304.4643,303.6132,304.4545,25682.0
2021-12-16 15:00:00,311.14,311.86,310.76,310.99,24623.0,304.3762,305.0806,304.0045,304.2295,24623.0
2021-12-16 15:10:00,310.78,311.35,310.74,311.35,11845.0,304.0241,304.5817,303.9849,304.5817,11845.0
2021-12-16 15:20:00,311.46,312.48,311.43,312.29,24162.0,304.6893,305.6871,304.6599,305.5012,24162.0
2021-12-16 15:30:00,312.37,313.06,311.85,312.98,30432.0,305.5795,306.2545,305.0708,306.1762,30432.0
2021-12-16 15:40:00,312.93,313.24,311.6,311.6,33776.0,306.1273,306.4306,304.8262,304.8262,33776.0
2021-12-16 15:50:00,311.58,312.72,311.58,311.82,83185.0,304.8067,305.9219,304.8067,305.0414,83185.0
2021-12-17 09:30:00,309.0,310.42,307.92,308.22,53833.0,302.2828,303.6719,301.2262,301.5197,53833.0
2021-12-17 09:40:00,308.34,309.9,307.59,309.89,23848.0,301.6371,303.1632,300.9034,303.1534,23848.0
2021-12-17 09:50:00,310.09,310.96,309.21,309.69,16657.0,303.3491,304.2001,302.4882,302.9578,16657.0
2021-12-17 10:00:00,309.59,310.0,308.92,309.24,17828.0,302.8599,303.261,302.2045,302.5175,17828.0
2021-12-17 10:10:00,309.39,309.39,307.65,308.17,9154.0,302.6643,302.6643,300.9621,301.4708,9154.0
2021-12-17 10:20:00,308.17,309.11,307.57,309.11,38046.0,301.4708,302.3904,300.8838,302.3904,38046.0
2021-12-17 10:30:00,309.18,310.81,308.68,310.69,41281.0,302.4588,304.0534,301.9697,303.936,41281.0
2021-12-17 10:40:00,310.7,311.8,310.52,311.77,9570.0,303.9458,305.0219,303.7697,304.9925,9570.0
2021-12-17 10:50:00,311.71,312.67,311.71,312.34,20754.0,304.9338,305.873,304.9338,305.5501,20754.0
2021-12-17 11:00:00,312.2,312.48,311.79,312.12,12882.0,305.4132,305.6871,305.0121,305.3349,12882.0
2021-12-17 11:10:00,312.5,313.61,312.5,313.09,9378.0,305.7067,306.7925,305.7067,306.2838,9378.0
2021-12-17 11:20:00,313.17,313.21,312.72,313.02,8681.0,306.3621,306.4012,305.9219,306.2154,8681.0
2021-12-17 11:30:00,313.11,313.19,311.01,311.2,10180.0,306.3034,306.3817,304.2491,304.4349,10180.0
2021-12-17 11:40:00,311.33,311.33,309.89,309.95,14810.0,304.5621,304.5621,303.1534,303.2121,14810.0
2021-12-17 11:50:00,309.93,310.82,309.93,310.72,9693.0,303.1925,304.0632,303.1925,303.9654,9693.0
2021-12-17 12:00:00,310.75,310.77,309.62,310.02,9633.0,303.9947,304.0143,302.8893,303.2806,9633.0
2021-12-17 12:10:00,310.26,311.5,310.1,310.91,7121.0,303.5154,304.7284,303.3588,304.1512,7121.0
2021-12-17 12:20:00,310.98,311.34,310.54,310.86,7507.0,304.2197,304.5719,303.7893,304.1023,7507.0
2021-12-17 12:30:00,311.0,311.91,310.91,311.32,10574.0,304.2393,305.1295,304.1512,304.5523,10574.0
2021-12-17 12:40:00,311.33,311.42,310.92,311.1,4948.0,304.5621,304.6501,304.161,304.3371,4948.0
2021-12-17 12:50:00,311.32,311.51,310.67,311.24,5306.0,304.5523,304.7382,303.9164,304.4741,5306.0
2021-12-17 13:00:00,311.13,311.48,310.79,310.79,2063.0,304.3664,304.7088,304.0338,304.0338,2063.0
2021-12-17 13:10:00,310.89,311.61,310.86,311.53,8469.0,304.1317,304.836,304.1023,304.7578,8469.0
2021-12-17 13:20:00,311.57,312.29,311.56,312.26,5497.0,304.7969,305.5012,304.7871,305.4719,5497.0
2021-12-17 13:30:00,312.43,312.55,311.93,312.03,19477.0,305.6382,305.7556,305.1491,305.2469,19477.0
2021-12-17 13:40:00,312.1,312.3,311.58,312.29,10229.0,305.3154,305.511,304.8067,305.5012,10229.0
2021-12-17 13:50:00,312.26,312.87,312.26,312.84,7811.0,305.4719,306.0686,305.4719,306.0393,7811.0
2021-12-17 14:00:00,312.76,312.76,312.21,312.61,6635.0,305.961,305.961,305.423,305.8143,6635.0
2021-12-17 14:10:00,312.64,312.92,312.49,312.72,7046.0,305.8436,306.1175,305.6969,305.9219,7046.0
2021-12-17 14:20:00,312.69,312.78,311.73,311.94,12830.0,305.8925,305.9806,304.9534,305.1588,12830.0
2021-12-17 14:30:00,312.12,312.2,311.94,312.08,6813.0,305.3349,305.4132,305.1588,305.2958,6813.0
2021-12-17 14:40:00,312.24,312.99,312.24,312.7,6973.0,305.4523,306.186,305.4523,305.9023,6973.0
2021-12-17 14:50:00,312.57,312.66,311.76,312.15,14061.0,305.7751,305.8632,304.9828,305.3643,14061.0
2021-12-17 15:00:00,312.16,312.88,312.1,312.48,11459.0,305.3741,306.0784,305.3154,305.6871,11459.0
2021-12-17 15:10:00,312.46,312.46,311.31,311.78,12363.0,305.6675,305.6675,304.5425,305.0023,12363.0
2021-12-17 15:20:00,311.78,312.28,311.54,311.59,7123.0,305.0023,305.4914,304.7675,304.8164,7123.0
2021-12-17 15:30:00,311.57,311.64,310.48,311.06,10438.0,304.7969,304.8654,303.7306,304.298,10438.0
2021-12-17 15:40:00,311.15,311.54,310.34,310.34,18527.0,304.386,304.7675,303.5936,303.5936,18527.0
2021-12-17 15:50:00,310.37,311.4,310.11,310.57,22232.0,303.623,304.6306,303.3686,303.8186,22232.0
2021-12-20 09:30:00,306.46,307.5,305.9,307.5,51413.0,299.798,300.8154,299.2501,300.8154,51413.0
2021-12-20 09:40:00,307.01,307.48,306.0,306.03,20139.0,300.336,300.7958,299.348,299.3773,20139.0
2021-12-20 09:50:00,306.01,307.84,305.91,307.44,18018.0,299.3577,301.148,299.2599,300.7567,18018.0
2021-12-20 10:00:00,307.22,307.4,306.0,306.14,8468.0,300.5414,300.7175,299.348,299.4849,8468.0
2021-12-20 10:10:00,306.0,306.81,305.63,306.71,25156.0,299.348,300.1404,298.986,300.0425,25156.0
2021-12-20 10:20:00,306.75,306.76,305.91,305.92,19040.0,300.0817,300.0914,299.2599,299.2697,19040.0
2021-12-20 10:30:00,305.79,306.8,305.46,306.57,29422.0,299.1425,300.1306,298.8197,299.9056,29422.0
2021-12-20 10:40:00,306.57,306.89,306.08,306.09,19239.0,299.9056,300.2186,299.4262,299.436,19239.0
2021-12-20 10:50:00,306.2,306.2,305.25,305.35,7140.0,299.5436,299.5436,298.6143,298.7121,7140.0
2021-12-20 11:00:00,305.64,305.77,304.78,305.15,29421.0,298.9958,299.123,298.1545,298.5164,29421.0
2021-12-20 11:10:00,305.1,305.34,304.7,305.3,20851.0,298.4675,298.7023,298.0762,298.6632,20851.0
2021-12-20 11:20:00,305.29,305.57,305.02,305.06,14534.0,298.6534,298.9273,298.3893,298.4284,14534.0
2021-12-20 11:30:00,305.0,305.33,304.64,304.99,11182.0,298.3697,298.6925,298.0175,298.3599,11182.0
2021-12-20 11:40:00,304.89,305.28,304.76,305.13,18990.0,298.2621,298.6436,298.1349,298.4969,18990.0
2021-12-20 11:50:00,305.28,306.12,305.16,306.03,14384.0,298.6436,299.4654,298.5262,299.3773,14384.0
2021-12-20 12:00:00,306.06,306.13,305.75,305.84,5733.0,299.4067,299.4751,299.1034,299.1914,5733.0
2021-12-20 12:10:00,305.84,306.52,305.6,306.43,6893.0,299.1914,299.8567,298.9567,299.7686,6893.0
2021-12-20 12:20:00,306.29,306.29,305.85,306.0,13267.0,299.6317,299.6317,299.2012,299.348,13267.0
2021-12-20 12:30:00,305.89,305.93,305.25,305.32,13461.0,299.2404,299.2795,298.6143,298.6827,13461.0
2021-12-20 12:40:00,305.28,305.48,305.15,305.33,5471.0,298.6436,298.8393,298.5164,298.6925,5471.0
2021-12-20 12:50:00,305.4,305.7,305.07,305.12,7513.0,298.761,299.0545,298.4382,298.4871,7513.0
2021-12-20 13:00:00,305.11,305.41,304.83,305.41,26693.0,298.4773,298.7708,298.2034,298.7708,26693.0
2021-12-20 13:10:00,305.45,305.84,305.27,305.55,17929.0,298.8099,299.1914,298.6338,298.9077,17929.0
2021-12-20 13:20:00,305.48,305.69,305.37,305.53,8837.0,298.8393,299.0447,298.7317,298.8882,8837.0
2021-12-20 13:30:00,305.6,306.13,305.19,306.13,14563.0,298.9567,299.4751,298.5556,299.4751,14563.0
2021-12-20 13:40:00,306.08,306.62,306.06,306.18,27350.0,299.4262,299.9545,299.4067,299.5241,27350.0
2021-12-20 13:50:00,306.22,306.48,305.89,306.1,8489.0,299.5632,299.8175,299.2404,299.4458,8489.0
2021-12-20 14:00:00,306.2,306.81,306.1,306.78,8532.0,299.5436,300.1404,299.4458,300.111,8532.0
2021-12-20 14:10:00,306.71,307.02,306.53,307.02,13856.0,300.0425,300.3458,299.8664,300.3458,13856.0
2021-12-20 14:20:00,306.98,306.98,306.05,306.11,16971.0,300.3067,300.3067,299.3969,299.4556,16971.0
2021-12-20 14:30:00,306.14,306.14,305.81,306.05,10773.0,299.4849,299.4849,299.1621,299.3969,10773.0
2021-12-20 14:40:00,306.07,306.33,305.89,306.31,19959.0,299.4164,299.6708,299.2404,299.6512,19959.0
2021-12-20 14:50:00,306.33,306.98,306.33,306.52,29702.0,299.6708,300.3067,299.6708,299.8567,29702.0
2021-12-20 15:00:00,306.63,307.02,306.61,306.83,17350.0,299.9643,300.3458,299.9447,300.1599,17350.0
2021-12-20 15:10:00,306.9,307.26,306.61,307.07,45563.0,300.2284,300.5806,299.9447,300.3947,45563.0
2021-12-20 15:20:00,307.13,307.46,306.69,306.95,29279.0,300.4534,300.7762,300.023,300.2773,29279.0
2021-12-20 15:30:00,306.78,306.78,306.12,306.49,21621.0,300.111,300.111,299.4654,299.8273,21621.0
2021-12-20 15:40:00,306.52,306.79,306.18,306.31,36889.0,299.8567,300.1208,299.5241,299.6512,36889.0
2021-12-20 15:50:00,306.41,307.21,306.41,307.07,51243.0,299.7491,300.5317,299.7491,300.3947,51243.0
2021-12-21 09:30:00,309.63,310.69,309.35,310.27,68408.0,302.8991,303.936,302.6251,303.5251,68408.0
2021-12-21 09:40:00,309.76,309.98,308.75,308.84,15513.0,303.0262,303.2414,302.0382,302.1262,15513.0
2021-12-21 09:50:00,308.79,308.97,308.21,308.21,24720.0,302.0773,302.2534,301.5099,301.5099,24720.0
2021-12-21 10:00:00,308.4,308.86,308.24,308.36,13896.0,301.6958,302.1458,301.5393,301.6567,13896.0
2021-12-21 10:10:00,308.14,309.13,308.14,309.13,15429.0,301.4414,302.4099,301.4414,302.4099,15429.0
2021-12-21 10:20:00,309.15,309.19,307.42,307.63,25246.0,302.4295,302.4686,300.7371,300.9425,25246.0
2021-12-21 10:30:00,307.62,307.93,307.34,307.68,17515.0,300.9327,301.236,300.6588,300.9914,17515.0
2021-12-21 10:40:00,307.68,308.18,307.49,308.0,147056.0,300.9914,301.4806,300.8056,301.3045,147056.0
2021-12-21 10:50:00,307.92,308.71,307.87,308.64,13618.0,301.2262,301.9991,301.1773,301.9306,13618.0
2021-12-21 11:00:00,308.7,309.74,308.65,309.69,18876.0,301.9893,303.0067,301.9404,302.9578,18876.0
2021-12-21 11:10:00,309.74,309.8,309.44,309.44,29067.0,303.0067,303.0654,302.7132,302.7132,29067.0
2021-12-21 11:20:00,309.4,309.5,309.06,309.38,30194.0,302.6741,302.7719,302.3414,302.6545,30194.0
2021-12-21 11:30:00,309.46,310.31,309.44,310.31,17797.0,302.7328,303.5643,302.7132,303.5643,17797.0
2021-12-21 11:40:00,310.37,310.92,310.33,310.72,17297.0,303.623,304.161,303.5838,303.9654,17297.0
2021-12-21 11:50:00,310.68,310.88,310.5,310.65,8080.0,303.9262,304.1219,303.7501,303.8969,8080.0
2021-12-21 12:00:00,310.74,311.06,310.51,310.94,7066.0,303.9849,304.298,303.7599,304.1806,7066.0
2021-12-21 12:10:00,310.84,311.44,310.75,311.41,12559.0,304.0828,304.6697,303.9947,304.6404,12559.0
2021-12-21 12:20:00,311.38,311.81,311.27,311.77,15424.0,304.611,305.0317,304.5034,304.9925,15424.0
2021-12-21 12:30:00,311.75,312.08,311.75,311.83,4737.0,304.973,305.2958,304.973,305.0512,4737.0
2021-12-21 12:40:00,311.83,312.19,311.83,312.09,4172.0,305.0512,305.4034,305.0512,305.3056,4172.0
2021-12-21 12:50:00,312.0,312.43,311.96,312.42,7662.0,305.2175,305.6382,305.1784,305.6284,7662.0
2021-12-21 13:00:00,312.38,312.38,312.04,312.36,3044.0,305.5893,305.5893,305.2567,305.5697,3044.0
2021-12-21 13:10:00,312.22,312.36,312.03,312.24,6824.0,305.4328,305.5697,305.2469,305.4523,6824.0
2021-12-21 13:20:00,312.34,312.7,312.33,312.68,12327.0,305.5501,305.9023,305.5404,305.8828,12327.0
2021-12-21 13:30:00,312.7,313.22,312.7,313.22,22183.0,305.9023,306.411,305.9023,306.411,22183.0
2021-12-21 13:40:00,313.12,313.44,313.12,313.42,6302.0,306.3132,306.6262,306.3132,306.6067,6302.0
2021-12-21 13:50:00,313.47,313.47,313.2,313.24,8509.0,306.6556,306.6556,306.3914,306.4306,8509.0
2021-12-21 14:00:00,313.26,313.71,313.25,313.55,20665.0,306.4501,306.8904,306.4404,306.7338,20665.0
2021-12-21 14:10:00,313.59,313.64,313.47,313.62,10695.0,306.773,306.8219,306.6556,306.8023,10695.0
2021-12-21 14:20:00,313.5,313.66,313.27,313.65,17988.0,306.6849,306.8414,306.4599,306.8317,17988.0
2021-12-21 14:30:00,313.71,313.83,313.51,313.58,9307.0,306.8904,307.0078,306.6947,306.7632,9307.0
2021-12-21 14:40:00,313.63,313.94,313.39,313.79,9768.0,306.8121,307.1154,306.5773,306.9686,9768.0
2021-12-21 14:50:00,313.89,314.38,313.89,314.37,17729.0,307.0664,307.5458,307.0664,307.536,17729.0
2021-12-21 15:00:00,314.35,314.5,314.05,314.07,28842.0,307.5164,307.6632,307.223,307.2425,28842.0
2021-12-21 15:10:00,314.02,314.16,313.72,313.79,23410.0,307.1936,307.3306,306.9001,306.9686,23410.0
2021-12-21 15:20:00,313.72,313.72,313.37,313.65,16103.0,306.9001,306.9001,306.5578,306.8317,16103.0
2021-12-21 15:30:00,313.68,313.89,313.38,313.52,14877.0,306.861,307.0664,306.5675,306.7045,14877.0
2021-12-21 15:40:00,313.53,313.54,313.0,313.11,26877.0,306.7143,306.7241,306.1958,306.3034,26877.0
2021-12-21 15:50:00,313.21,314.59,313.21,314.43,25822.0,306.4012,307.7512,306.4012,307.5947,25822.0
2021-12-22 09:30:00,314.59,314.82,314.0,314.76,42365.0,307.7512,307.9762,307.1741,307.9175,42365.0
2021-12-22 09:40:00,314.81,316.08,314.4,315.56,8785.0,307.9664,309.2088,307.5654,308.7001,8785.0
2021-12-22 09:50:00,315.6,316.18,315.17,315.33,14060.0,308.7393,309.3067,308.3186,308.4751,14060.0
2021-12-22 10:00:00,315.45,315.59,314.12,314.53,10675.0,308.5925,308.7295,307.2914,307.6925,10675.0
2021-12-22 10:10:00,314.58,315.67,314.58,315.65,25779.0,307.7414,308.8078,307.7414,308.7882,25779.0
2021-12-22 10:20:00,315.61,315.82,314.99,315.1,13183.0,308.7491,308.9545,308.1425,308.2501,13183.0
2021-12-22 10:30:00,315.29,316.44,315.28,316.39,16034.0,308.436,309.561,308.4262,309.5121,16034.0
2021-12-22 10:40:00,316.32,316.42,316.17,316.42,4923.0,309.4436,309.5414,309.2969,309.5414,4923.0
2021-12-22 10:50:00,316.5,316.94,316.5,316.89,9706.0,309.6197,310.0501,309.6197,310.0012,9706.0
2021-12-22 11:00:00,316.82,317.1,316.51,316.98,8037.0,309.9328,310.2067,309.6295,310.0893,8037.0
2021-12-22 11:10:00,316.96,317.52,316.92,317.33,7963.0,310.0697,310.6175,310.0306,310.4317,7963.0
2021-12-22 11:20:00,317.35,317.45,316.95,317.25,6402.0,310.4512,310.5491,310.0599,310.3534,6402.0
2021-12-22 11:30:00,317.24,317.48,317.2,317.39,18273.0,310.3436,310.5784,310.3045,310.4904,18273.0
2021-12-22 11:40:00,317.4,317.57,317.16,317.21,4452.0,310.5001,310.6664,310.2654,310.3143,4452.0
2021-12-22 11:50:00,317.25,317.62,317.25,317.62,5097.0,310.3534,310.7154,310.3534,310.7154,5097.0
2021-12-22 12:00:00,317.66,317.71,317.46,317.66,7728.0,310.7545,310.8034,310.5588,310.7545,7728.0
2021-12-22 12:10:00,317.57,317.57,317.15,317.25,4628.0,310.6664,310.6664,310.2556,310.3534,4628.0
2021-12-22 12:20:00,317.2,317.24,316.83,317.19,10967.0,310.3045,310.3436,309.9425,310.2947,10967.0
2021-12-22 12:30:00,317.15,317.37,316.91,316.99,7832.0,310.2556,310.4708,310.0208,310.0991,7832.0
2021-12-22 12:40:00,317.05,317.09,316.82,317.01,11729.0,310.1578,310.1969,309.9328,310.1186,11729.0
2021-12-22 12:50:00,317.0,317.31,317.0,317.27,13759.0,310.1088,310.4121,310.1088,310.373,13759.0
2021-12-22 13:00:00,317.23,317.36,317.02,317.26,9282.0,310.3338,310.461,310.1284,310.3632,9282.0
2021-12-22 13:10:00,317.25,317.25,316.93,317.0,8996.0,310.3534,310.3534,310.0404,310.1088,8996.0
2021-12-22 13:20:00,317.03,317.04,316.62,316.62,4726.0,310.1382,310.148,309.7371,309.7371,4726.0
2021-12-22 13:30:00,316.65,317.0,316.28,316.28,15635.0,309.7664,310.1088,309.4045,309.4045,15635.0
2021-12-22 13:40:00,316.31,316.48,316.0,316.37,11456.0,309.4338,309.6001,309.1306,309.4925,11456.0
2021-12-22 13:50:00,316.43,316.55,316.32,316.47,8672.0,309.5512,309.6686,309.4436,309.5904,8672.0
2021-12-22 14:00:00,316.42,316.47,316.17,316.26,7093.0,309.5414,309.5904,309.2969,309.3849,7093.0
2021-12-22 14:10:00,316.25,316.54,316.17,316.47,16161.0,309.3751,309.6588,309.2969,309.5904,16161.0
2021-12-22 14:20:00,316.58,316.6,315.94,316.11,7819.0,309.698,309.7175,309.0719,309.2382,7819.0
2021-12-22 14:30:00,316.15,316.9,316.15,316.87,30692.0,309.2773,310.011,309.2773,309.9817,30692.0
2021-12-22 14:40:00,316.84,316.96,316.77,316.86,30711.0,309.9523,310.0697,309.8838,309.9719,30711.0
2021-12-22 14:50:00,316.89,317.31,316.89,317.28,18149.0,310.0012,310.4121,310.0012,310.3828,18149.0
2021-12-22 15:00:00,317.3,317.48,317.2,317.38,10043.0,310.4023,310.5784,310.3045,310.4806,10043.0
2021-12-22 15:10:00,317.4,317.7,317.22,317.28,15841.0,310.5001,310.7936,310.3241,310.3828,15841.0
2021-12-22 15:20:00,317.23,317.53,317.08,317.45,38059.0,310.3338,310.6273,310.1871,310.5491,38059.0
2021-12-22 15:30:00,317.47,317.66,317.14,317.65,32733.0,310.5686,310.7545,310.2458,310.7447,32733.0
2021-12-22 15:40:00,317.66,317.78,317.45,317.63,17873.0,310.7545,310.8719,310.5491,310.7251,17873.0
2021-12-22 15:50:00,317.64,318.58,317.64,318.39,22559.0,310.7349,311.6545,310.7349,311.4686,22559.0
2021-12-23 09:30:00,318.2,319.61,318.2,319.33,48524.0,311.2828,312.6621,311.2828,312.3882,48524.0
2021-12-23 09:40:00,319.41,319.41,318.68,318.99,9242.0,312.4665,312.4665,311.7523,312.0556,9242.0
2021-12-23 09:50:00,319.12,319.63,318.96,319.59,9631.0,312.1828,312.6817,312.0262,312.6425,9631.0
2021-12-23 10:00:00,319.54,319.78,319.41,319.43,6363.0,312.5936,312.8284,312.4665,312.486,6363.0
2021-12-23 10:10:00,319.59,320.02,319.5,319.92,15575.0,312.6425,313.0632,312.5545,312.9654,15575.0
2021-12-23 10:20:00,319.98,320.13,319.74,319.94,20826.0,313.0241,313.1708,312.7893,312.9849,20826.0
2021-12-23 10:30:00,320.17,320.2,319.76,319.9,8467.0,313.2099,313.2393,312.8088,312.9458,8467.0
2021-12-23 10:40:00,319.92,320.34,319.91,320.34,11005.0,312.9654,313.3762,312.9556,313.3762,11005.0
2021-12-23 10:50:00,320.4,320.51,320.29,320.51,11595.0,313.4349,313.5425,313.3273,313.5425,11595.0
2021-12-23 11:00:00,320.58,320.71,320.45,320.68,10990.0,313.611,313.7382,313.4838,313.7088,10990.0
2021-12-23 11:10:00,320.72,320.86,320.69,320.73,8602.0,313.748,313.8849,313.7186,313.7578,8602.0
2021-12-23 11:20:00,320.78,320.78,320.43,320.47,10830.0,313.8067,313.8067,313.4643,313.5034,10830.0
2021-12-23 11:30:00,320.47,320.85,320.47,320.84,12599.0,313.5034,313.8751,313.5034,313.8654,12599.0
2021-12-23 11:40:00,320.83,320.93,320.75,320.93,5643.0,313.8556,313.9534,313.7773,313.9534,5643.0
2021-12-23 11:50:00,320.89,320.94,320.74,320.92,6531.0,313.9143,313.9632,313.7675,313.9436,6531.0
2021-12-23 12:00:00,320.91,320.96,320.82,320.92,10284.0,313.9338,313.9828,313.8458,313.9436,10284.0
2021-12-23 12:10:00,320.95,320.98,320.65,320.75,8499.0,313.973,314.0023,313.6795,313.7773,8499.0
2021-12-23 12:20:00,320.73,320.77,320.6,320.65,7361.0,313.7578,313.7969,313.6306,313.6795,7361.0
2021-12-23 12:30:00,320.62,320.77,320.6,320.74,8400.0,313.6501,313.7969,313.6306,313.7675,8400.0
2021-12-23 12:40:00,320.74,320.97,320.74,320.87,11687.0,313.7675,313.9925,313.7675,313.8947,11687.0
2021-12-23 12:50:00,320.88,320.96,320.76,320.92,5713.0,313.9045,313.9828,313.7871,313.9436,5713.0
2021-12-23 13:00:00,320.98,321.05,320.91,320.94,6564.0,314.0023,314.0708,313.9338,313.9632,6564.0
2021-12-23 13:10:00,320.97,321.01,320.71,320.85,5116.0,313.9925,314.0317,313.7382,313.8751,5116.0
2021-12-23 13:20:00,320.85,321.18,320.83,321.14,13960.0,313.8751,314.198,313.8556,314.1588,13960.0
2021-12-23 13:30:00,321.15,321.18,320.94,320.95,20802.0,314.1686,314.198,313.9632,313.973,20802.0
2021-12-23 13:40:00,320.92,321.11,320.92,321.1,13527.0,313.9436,314.1295,313.9436,314.1197,13527.0
2021-12-23 13:50:00,321.12,321.18,321.05,321.07,13247.0,314.1393,314.198,314.0708,314.0904,13247.0
2021-12-23 14:00:00,321.1,321.26,321.1,321.14,9564.0,314.1197,314.2762,314.1197,314.1588,9564.0
2021-12-23 14:10:00,321.11,321.15,320.93,321.06,18996.0,314.1295,314.1686,313.9534,314.0806,18996.0
2021-12-23 14:20:00,321.04,321.2,321.03,321.13,21000.0,314.061,314.2175,314.0512,314.1491,21000.0
2021-12-23 14:30:00,321.12,321.19,320.96,320.99,9375.0,314.1393,314.2078,313.9828,314.0121,9375.0
2021-12-23 14:40:00,320.98,321.23,320.98,321.18,7900.0,314.0023,314.2469,314.0023,314.198,7900.0
2021-12-23 14:50:00,321.19,321.34,321.16,321.33,13122.0,314.2078,314.3545,314.1784,314.3447,13122.0
2021-12-23 15:00:00,321.3,321.3,320.81,321.04,16306.0,314.3154,314.3154,313.836,314.061,16306.0
2021-12-23 15:10:00,321.01,321.3,321.01,321.19,16759.0,314.0317,314.3154,314.0317,314.2078,16759.0
2021-12-23 15:20:00,321.27,321.27,321.0,321.01,13226.0,314.286,314.286,314.0219,314.0317,13226.0
2021-12-23 15:30:00,321.0,321.05,320.73,321.04,8630.0,314.0219,314.0708,313.7578,314.061,8630.0
2021-12-23 15:40:00,321.06,321.58,321.05,321.55,14735.0,314.0806,314.5893,314.0708,314.5599,14735.0
2021-12-23 15:50:00,321.56,321.73,320.56,320.56,19975.0,314.5697,314.736,313.5915,313.5915,19975.0
2021-12-27 09:30:00,321.11,322.85,321.11,322.62,42120.0,314.5827,316.2873,314.5827,316.062,42120.0
2021-12-27 09:40:00,322.59,322.75,321.92,322.21,9136.0,316.0326,316.1893,315.3762,315.6603,9136.0
2021-12-27 09:50:00,322.18,322.56,321.95,322.48,8308.0,315.6309,316.0032,315.4056,315.9248,8308.0
2021-12-27 10:00:00,322.45,323.38,322.45,323.38,10527.0,315.8954,316.8065,315.8954,316.8065,10527.0
2021-12-27 10:10:00,323.37,323.38,322.99,323.19,8605.0,316.7967,316.8065,316.4245,316.6204,8605.0
2021-12-27 10:20:00,323.22,323.7,323.07,323.7,10990.0,316.6498,317.12,316.5028,317.12,10990.0
2021-12-27 10:30:00,323.82,323.98,323.57,323.96,9450.0,317.2376,317.3943,316.9927,317.3747,9450.0
2021-12-27 10:40:00,323.88,323.89,323.61,323.65,22909.0,317.2964,317.3062,317.0319,317.0711,22909.0
2021-12-27 10:50:00,323.74,323.95,323.66,323.93,5421.0,317.1592,317.365,317.0808,317.3454,5421.0
2021-12-27 11:00:00,323.9,324.1,323.79,324.01,11213.0,317.316,317.5119,317.2082,317.4237,11213.0
2021-12-27 11:10:00,323.96,324.32,323.68,323.68,6546.0,317.3747,317.7274,317.1004,317.1004,6546.0
2021-12-27 11:20:00,323.53,323.97,323.49,323.94,10605.0,316.9535,317.3845,316.9143,317.3552,10605.0
2021-12-27 11:30:00,323.96,323.96,323.68,323.92,4035.0,317.3747,317.3747,317.1004,317.3356,4035.0
2021-12-27 11:40:00,323.88,323.96,323.78,323.79,5873.0,317.2964,317.3747,317.1984,317.2082,5873.0
2021-12-27 11:50:00,323.77,323.97,323.72,323.95,11650.0,317.1886,317.3845,317.1396,317.365,11650.0
2021-12-27 12:00:00,323.92,324.2,323.92,324.08,15549.0,317.3356,317.6099,317.3356,317.4923,15549.0
2021-12-27 12:10:00,324.06,324.14,324.01,324.06,5156.0,317.4727,317.5511,317.4237,317.4727,5156.0
2021-12-27 12:20:00,324.05,324.29,323.97,324.29,8739.0,317.4629,317.698,317.3845,317.698,8739.0
2021-12-27 12:30:00,324.32,324.39,324.15,324.23,5244.0,317.7274,317.796,317.5609,317.6393,5244.0
2021-12-27 12:40:00,324.26,324.29,324.06,324.29,5354.0,317.6687,317.698,317.4727,317.698,5354.0
2021-12-27 12:50:00,324.31,324.4,324.28,324.4,10886.0,317.7176,317.8058,317.6882,317.8058,10886.0
2021-12-27 13:00:00,324.36,324.38,324.25,324.38,10515.0,317.7666,317.7862,317.6589,317.7862,10515.0
2021-12-27 13:10:00,324.36,324.5,324.29,324.46,4901.0,317.7666,317.9038,317.698,317.8646,4901.0
2021-12-27 13:20:00,324.46,324.66,324.44,324.65,7809.0,317.8646,318.0605,317.845,318.0507,7809.0
2021-12-27 13:30:00,324.56,324.63,324.45,324.55,15660.0,317.9626,318.0311,317.8548,317.9528,15660.0
2021-12-27 13:40:00,324.55,324.56,324.47,324.49,7630.0,317.9528,317.9626,317.8744,317.894,7630.0
2021-12-27 13:50:00,324.51,324.7,324.48,324.66,10708.0,317.9136,318.0997,317.8842,318.0605,10708.0
2021-12-27 14:00:00,324.61,324.72,324.53,324.65,19460.0,318.0115,318.1193,317.9332,318.0507,19460.0
2021-12-27 14:10:00,324.65,324.83,324.65,324.74,8926.0,318.0507,318.2271,318.0507,318.1389,8926.0
2021-12-27 14:20:00,324.77,324.85,324.74,324.85,7238.0,318.1683,318.2467,318.1389,318.2467,7238.0
2021-12-27 14:30:00,324.88,324.9,324.8,324.84,13984.0,318.276,318.2956,318.1977,318.2369,13984.0
2021-12-27 14:40:00,324.83,324.89,324.5,324.67,7781.0,318.2271,318.2858,317.9038,318.0703,7781.0
2021-12-27 14:50:00,324.6,324.6,324.44,324.56,12912.0,318.0017,318.0017,317.845,317.9626,12912.0
2021-12-27 15:00:00,324.55,324.55,324.3,324.46,6332.0,317.9528,317.9528,317.7078,317.8646,6332.0
2021-12-27 15:10:00,324.42,324.42,324.24,324.38,6245.0,317.8254,317.8254,317.6491,317.7862,6245.0
2021-12-27 15:20:00,324.33,324.65,324.2,324.6,11533.0,317.7372,318.0507,317.6099,318.0017,11533.0
2021-12-27 15:30:00,324.67,324.72,324.5,324.5,5117.0,318.0703,318.1193,317.9038,317.9038,5117.0
2021-12-27 15:40:00,324.44,324.93,324.4,324.82,31214.0,317.845,318.325,317.8058,318.2173,31214.0
2021-12-27 15:50:00,324.88,325.16,324.78,325.13,75008.0,318.276,318.5504,318.1781,318.521,75008.0
2021-12-28 09:30:00,325.75,325.79,324.22,324.22,40790.0,319.1284,319.1676,317.6295,317.6295,40790.0
2021-12-28 09:40:00,324.56,325.34,324.48,325.12,19689.0,317.9626,318.7267,317.8842,318.5112,19689.0
2021-12-28 09:50:00,324.95,325.91,324.86,325.5,13766.0,318.3446,319.2851,318.2565,318.8834,13766.0
2021-12-28 10:00:00,325.56,325.79,324.56,324.56,10330.0,318.9422,319.1676,317.9626,317.9626,10330.0
2021-12-28 10:10:00,324.44,324.84,323.91,323.91,13083.0,317.845,318.2369,317.3258,317.3258,13083.0
2021-12-28 10:20:00,323.97,325.07,323.97,324.97,14200.0,317.3845,318.4622,317.3845,318.3642,14200.0
2021-12-28 10:30:00,325.0,325.49,324.98,325.05,7388.0,318.3936,318.8736,318.374,318.4426,7388.0
2021-12-28 10:40:00,325.0,325.27,324.58,324.9,27854.0,318.3936,318.6581,317.9821,318.2956,27854.0
2021-12-28 10:50:00,324.95,325.14,324.76,324.87,7334.0,318.3446,318.5308,318.1585,318.2663,7334.0
2021-12-28 11:00:00,324.81,325.24,324.8,324.83,9053.0,318.2075,318.6287,318.1977,318.2271,9053.0
2021-12-28 11:10:00,324.79,324.9,324.43,324.46,5092.0,318.1879,318.2956,317.8352,317.8646,5092.0
2021-12-28 11:20:00,324.44,324.7,324.24,324.3,4564.0,317.845,318.0997,317.6491,317.7078,4564.0
2021-12-28 11:30:00,324.49,324.51,323.95,324.12,9829.0,317.894,317.9136,317.365,317.5315,9829.0
2021-12-28 11:40:00,324.24,324.41,324.07,324.4,6587.0,317.6491,317.8156,317.4825,317.8058,6587.0
2021-12-28 11:50:00,324.43,325.05,324.42,324.92,5477.0,317.8352,318.4426,317.8254,318.3152,5477.0
2021-12-28 12:00:00,324.95,324.99,324.68,324.76,14821.0,318.3446,318.3838,318.0801,318.1585,14821.0
2021-12-28 12:10:00,324.71,324.74,324.42,324.54,11207.0,318.1095,318.1389,317.8254,317.943,11207.0
2021-12-28 12:20:00,324.54,324.75,324.05,324.06,11838.0,317.943,318.1487,317.4629,317.4727,11838.0
2021-12-28 12:30:00,324.24,324.24,323.33,323.53,8293.0,317.6491,317.6491,316.7576,316.9535,8293.0
2021-12-28 12:40:00,323.6,323.66,323.44,323.51,3723.0,317.0221,317.0808,316.8653,316.9339,3723.0
2021-12-28 12:50:00,323.52,323.9,323.52,323.88,6300.0,316.9437,317.316,316.9437,317.2964,6300.0
2021-12-28 13:00:00,323.71,324.06,323.59,323.92,19819.0,317.1298,317.4727,317.0123,317.3356,19819.0
2021-12-28 13:10:00,323.94,323.94,323.67,323.67,5065.0,317.3552,317.3552,317.0906,317.0906,5065.0
2021-12-28 13:20:00,323.65,323.84,323.43,323.84,6560.0,317.0711,317.2572,316.8555,317.2572,6560.0
2021-12-28 13:30:00,323.8,323.86,323.5,323.52,9674.0,317.218,317.2768,316.9241,316.9437,9674.0
2021-12-28 13:40:00,323.53,323.69,323.36,323.47,8323.0,316.9535,317.1102,316.7869,316.8947,8323.0
2021-12-28 13:50:00,323.63,323.77,323.5,323.77,9114.0,317.0515,317.1886,316.9241,317.1886,9114.0
2021-12-28 14:00:00,323.73,323.78,323.04,323.1,10823.0,317.1494,317.1984,316.4735,316.5322,10823.0
2021-12-28 14:10:00,323.08,323.52,323.08,323.41,10011.0,316.5126,316.9437,316.5126,316.8359,10011.0
2021-12-28 14:20:00,323.43,323.77,323.39,323.67,9578.0,316.8555,317.1886,316.8163,317.0906,9578.0
2021-12-28 14:30:00,323.62,323.77,323.56,323.63,6002.0,317.0417,317.1886,316.9829,317.0515,6002.0
2021-12-28 14:40:00,323.69,323.73,323.38,323.61,12090.0,317.1102,317.1494,316.8065,317.0319,12090.0
2021-12-28 14:50:00,323.61,323.89,323.46,323.75,10756.0,317.0319,317.3062,316.8849,317.169,10756.0
2021-12-28 15:00:00,323.71,323.71,323.41,323.69,4696.0,317.1298,317.1298,316.8359,317.1102,4696.0
2021-12-28 15:10:00,323.77,323.95,323.7,323.86,42753.0,317.1886,317.365,317.12,317.2768,42753.0
2021-12-28 15:20:00,323.88,324.04,323.82,323.83,5499.0,317.2964,317.4531,317.2376,317.2474,5499.0
2021-12-28 15:30:00,323.89,324.03,323.62,324.02,6133.0,317.3062,317.4433,317.0417,317.4335,6133.0
2021-12-28 15:40:00,324.0,324.39,324.0,324.13,12278.0,317.4139,317.796,317.4139,317.5413,12278.0
2021-12-28 15:50:00,324.14,324.14,323.34,323.68,41890.0,317.5511,317.5511,316.7674,317.1004,41890.0
2021-12-29 09:30:00,323.8,324.49,323.7,324.06,40930.0,317.218,317.894,317.12,317.4727,40930.0
2021-12-29 09:40:00,324.32,324.68,323.42,323.99,16342.0,317.7274,318.0801,316.8457,317.4041,16342.0
2021-12-29 09:50:00,324.03,324.33,323.69,323.94,10448.0,317.4433,317.7372,317.1102,317.3552,10448.0
2021-12-29 10:00:00,323.62,323.78,323.43,323.65,4779.0,317.0417,317.1984,316.8555,317.0711,4779.0
2021-12-29 10:10:00,323.66,323.67,321.85,322.38,22468.0,317.0808,317.0906,315.3076,315.8269,22468.0
2021-12-29 10:20:00,322.33,322.91,322.33,322.74,8676.0,315.7779,316.3461,315.7779,316.1795,8676.0
2021-12-29 10:30:00,322.79,322.96,322.48,322.72,12548.0,316.2285,316.3951,315.9248,316.16,12548.0
2021-12-29 10:40:00,322.68,323.42,322.63,323.28,9053.0,316.1208,316.8457,316.0718,316.7086,9053.0
2021-12-29 10:50:00,323.17,323.5,323.07,323.35,11130.0,316.6008,316.9241,316.5028,316.7771,11130.0
2021-12-29 11:00:00,323.3,323.69,323.19,323.57,10459.0,316.7282,317.1102,316.6204,316.9927,10459.0
2021-12-29 11:10:00,323.54,323.55,323.23,323.48,10058.0,316.9633,316.9731,316.6596,316.9045,10058.0
2021-12-29 11:20:00,323.6,323.6,323.03,323.05,5139.0,317.0221,317.0221,316.4637,316.4832,5139.0
2021-12-29 11:30:00,323.04,323.2,322.9,323.0,7542.0,316.4735,316.6302,316.3363,316.4343,7542.0
2021-12-29 11:40:00,323.03,323.21,322.94,323.16,10527.0,316.4637,316.64,316.3755,316.591,10527.0
2021-12-29 11:50:00,323.09,323.12,322.7,322.78,23474.0,316.5224,316.5518,316.1404,316.2187,23474.0
2021-12-29 12:00:00,322.72,322.89,322.59,322.75,6057.0,316.16,316.3265,316.0326,316.1893,6057.0
2021-12-29 12:10:00,322.77,322.89,322.69,322.79,11419.0,316.2089,316.3265,316.1306,316.2285,11419.0
2021-12-29 12:20:00,322.85,322.88,322.53,322.54,5287.0,316.2873,316.3167,315.9738,315.9836,5287.0
2021-12-29 12:30:00,322.53,322.79,322.36,322.77,6663.0,315.9738,316.2285,315.8073,316.2089,6663.0
2021-12-29 12:40:00,322.81,322.81,322.57,322.64,8579.0,316.2481,316.2481,316.013,316.0816,8579.0
2021-12-29 12:50:00,322.73,322.85,322.62,322.85,24410.0,316.1698,316.2873,316.062,316.2873,24410.0
2021-12-29 13:00:00,322.87,323.18,322.81,323.14,13568.0,316.3069,316.6106,316.2481,316.5714,13568.0
2021-12-29 13:10:00,323.13,323.17,323.0,323.1,3767.0,316.5616,316.6008,316.4343,316.5322,3767.0
2021-12-29 13:20:00,323.01,323.01,322.82,322.86,3576.0,316.4441,316.4441,316.2579,316.2971,3576.0
2021-12-29 13:30:00,322.9,323.08,322.8,322.8,12168.0,316.3363,316.5126,316.2383,316.2383,12168.0
2021-12-29 13:40:00,322.85,323.02,322.84,322.98,6265.0,316.2873,316.4539,316.2775,316.4147,6265.0
2021-12-29 13:50:00,323.01,323.32,322.95,323.24,6384.0,316.4441,316.7478,316.3853,316.6694,6384.0
2021-12-29 14:00:00,323.2,323.37,323.16,323.22,53295.0,316.6302,316.7967,316.591,316.6498,53295.0
2021-12-29 14:10:00,323.25,323.51,323.24,323.48,10002.0,316.6792,316.9339,316.6694,316.9045,10002.0
2021-12-29 14:20:00,323.46,323.58,323.45,323.53,5734.0,316.8849,317.0025,316.8751,316.9535,5734.0
2021-12-29 14:30:00,323.65,323.75,323.57,323.73,5883.0,317.0711,317.169,316.9927,317.1494,5883.0
2021-12-29 14:40:00,323.54,323.62,323.48,323.61,11112.0,316.9633,317.0417,316.9045,317.0319,11112.0
2021-12-29 14:50:00,323.73,323.86,323.69,323.84,7450.0,317.1494,317.2768,317.1102,317.2572,7450.0
2021-12-29 15:00:00,323.65,323.75,323.59,323.71,10087.0,317.0711,317.169,317.0123,317.1298,10087.0
2021-12-29 15:10:00,323.68,323.82,323.58,323.79,7955.0,317.1004,317.2376,317.0025,317.2082,7955.0
2021-12-29 15:20:00,323.76,323.78,323.63,323.67,14401.0,317.1788,317.1984,317.0515,317.0906,14401.0
2021-12-29 15:30:00,323.71,324.2,323.71,324.07,12636.0,317.1298,317.6099,317.1298,317.4825,12636.0
2021-12-29 15:40:00,324.22,324.29,324.06,324.23,37945.0,317.6295,317.698,317.4727,317.6393,37945.0
2021-12-29 15:50:00,324.27,324.38,323.67,323.67,18619.0,317.6784,317.7862,317.0906,317.0906,18619.0
2021-12-30 09:30:00,323.45,324.32,323.37,324.05,68174.0,316.8751,317.7274,316.7967,317.4629,68174.0
2021-12-30 09:40:00,324.09,324.09,323.24,323.62,15467.0,317.5021,317.5021,316.6694,317.0417,15467.0
2021-12-30 09:50:00,323.56,324.09,323.55,324.09,7426.0,316.9829,317.5021,316.9731,317.5021,7426.0
2021-12-30 10:00:00,324.12,324.68,324.03,324.68,18273.0,317.5315,318.0801,317.4433,318.0801,18273.0
2021-12-30 10:10:00,324.78,325.11,324.58,325.02,19384.0,318.1781,318.5014,317.9821,318.4132,19384.0
2021-12-30 10:20:00,325.06,325.25,324.82,325.08,21011.0,318.4524,318.6385,318.2173,318.472,21011.0
2021-12-30 10:30:00,325.1,325.1,324.84,325.04,12837.0,318.4916,318.4916,318.2369,318.4328,12837.0
2021-12-30 10:40:00,324.98,325.15,324.97,324.99,9194.0,318.374,318.5406,318.3642,318.3838,9194.0
2021-12-30 10:50:00,325.05,325.09,324.6,324.6,4934.0,318.4426,318.4818,318.0017,318.0017,4934.0
2021-12-30 11:00:00,324.5,324.69,324.36,324.49,9592.0,317.9038,318.0899,317.7666,317.894,9592.0
2021-12-30 11:10:00,324.5,324.81,324.49,324.72,6016.0,317.9038,318.2075,317.894,318.1193,6016.0
2021-12-30 11:20:00,324.62,325.0,324.58,324.92,6527.0,318.0213,318.3936,317.9821,318.3152,6527.0
2021-12-30 11:30:00,324.8,324.88,324.62,324.85,10510.0,318.1977,318.276,318.0213,318.2467,10510.0
2021-12-30 11:40:00,324.88,324.89,324.61,324.74,7480.0,318.276,318.2858,318.0115,318.1389,7480.0
2021-12-30 11:50:00,324.79,324.92,324.75,324.92,8449.0,318.1879,318.3152,318.1487,318.3152,8449.0
2021-12-30 12:00:00,324.89,325.16,324.89,325.02,6650.0,318.2858,318.5504,318.2858,318.4132,6650.0
2021-12-30 12:10:00,324.89,324.97,324.7,324.71,7522.0,318.2858,318.3642,318.0997,318.1095,7522.0
2021-12-30 12:20:00,324.68,324.79,324.63,324.75,8056.0,318.0801,318.1879,318.0311,318.1487,8056.0
2021-12-30 12:30:00,324.78,324.84,324.72,324.84,3172.0,318.1781,318.2369,318.1193,318.2369,3172.0
2021-12-30 12:40:00,324.84,324.95,324.8,324.91,7277.0,318.2369,318.3446,318.1977,318.3054,7277.0
2021-12-30 12:50:00,324.94,324.97,324.86,324.9,4527.0,318.3348,318.3642,318.2565,318.2956,4527.0
2021-12-30 13:00:00,324.88,324.89,324.73,324.83,5716.0,318.276,318.2858,318.1291,318.2271,5716.0
2021-12-30 13:10:00,324.73,324.77,324.63,324.68,3808.0,318.1291,318.1683,318.0311,318.0801,3808.0
2021-12-30 13:20:00,324.78,324.88,324.74,324.83,5286.0,318.1781,318.276,318.1389,318.2271,5286.0
2021-12-30 13:30:00,324.85,325.04,324.84,324.94,12029.0,318.2467,318.4328,318.2369,318.3348,12029.0
2021-12-30 13:40:00,324.91,325.02,324.8,324.81,19985.0,318.3054,318.4132,318.1977,318.2075,19985.0
2021-12-30 13:50:00,324.84,324.9,324.8,324.83,7123.0,318.2369,318.2956,318.1977,318.2271,7123.0
2021-12-30 14:00:00,324.77,324.77,324.29,324.5,12872.0,318.1683,318.1683,317.698,317.9038,12872.0
2021-12-30 14:10:00,324.52,324.62,324.39,324.61,15641.0,317.9234,318.0213,317.796,318.0115,15641.0
2021-12-30 14:20:00,324.48,324.6,324.38,324.57,5940.0,317.8842,318.0017,317.7862,317.9723,5940.0
2021-12-30 14:30:00,324.58,324.65,324.51,324.65,7342.0,317.9821,318.0507,317.9136,318.0507,7342.0
2021-12-30 14:40:00,324.65,324.74,324.59,324.64,2662.0,318.0507,318.1389,317.9919,318.0409,2662.0
2021-12-30 14:50:00,324.63,324.65,324.53,324.65,3393.0,318.0311,318.0507,317.9332,318.0507,3393.0
2021-12-30 15:00:00,324.62,324.62,324.24,324.24,4340.0,318.0213,318.0213,317.6491,317.6491,4340.0
2021-12-30 15:10:00,324.2,324.25,323.95,324.22,10023.0,317.6099,317.6589,317.365,317.6295,10023.0
2021-12-30 15:20:00,324.19,324.24,324.03,324.05,39243.0,317.6001,317.6491,317.4433,317.4629,39243.0
2021-12-30 15:30:00,324.17,324.23,323.71,323.71,5785.0,317.5805,317.6393,317.1298,317.1298,5785.0
2021-12-30 15:40:00,323.72,323.72,323.1,323.23,9367.0,317.1396,317.1396,316.5322,316.6596,9367.0
2021-12-30 15:50:00,323.21,323.21,322.44,322.78,44687.0,316.64,316.64,315.8856,316.2187,44687.0
2021-12-31 09:30:00,322.5,323.26,322.27,323.05,32320.0,315.9444,316.689,315.7191,316.4832,32320.0
2021-12-31 09:40:00,323.05,323.1,322.01,322.21,14703.0,316.4832,316.5322,315.4644,315.6603,14703.0
2021-12-31 09:50:00,322.3,322.89,322.08,322.19,14712.0,315.7485,316.3265,315.533,315.6407,14712.0
2021-12-31 10:00:00,322.3,322.59,321.54,322.39,15782.0,315.7485,316.0326,315.0039,315.8367,15782.0
2021-12-31 10:10:00,322.45,322.64,322.28,322.64,16308.0,315.8954,316.0816,315.7289,316.0816,16308.0
2021-12-31 10:20:00,322.53,322.59,322.3,322.44,5005.0,315.9738,316.0326,315.7485,315.8856,5005.0
2021-12-31 10:30:00,322.38,322.53,321.93,322.03,5528.0,315.8269,315.9738,315.386,315.484,5528.0
2021-12-31 10:40:00,322.06,322.17,321.93,322.05,6189.0,315.5134,315.6211,315.386,315.5036,6189.0
2021-12-31 10:50:00,322.1,322.3,322.07,322.22,6122.0,315.5526,315.7485,315.5232,315.6701,6122.0
2021-12-31 11:00:00,322.27,322.27,321.75,321.96,8465.0,315.7191,315.7191,315.2097,315.4154,8465.0
2021-12-31 11:10:00,321.81,322.14,321.77,322.07,5302.0,315.2685,315.5917,315.2293,315.5232,5302.0
2021-12-31 11:20:00,322.15,322.44,322.14,322.44,5378.0,315.6015,315.8856,315.5917,315.8856,5378.0
2021-12-31 11:30:00,322.4,322.46,322.01,322.13,9000.0,315.8465,315.9052,315.4644,315.5819,9000.0
2021-12-31 11:40:00,322.13,322.35,322.13,322.3,7583.0,315.5819,315.7975,315.5819,315.7485,7583.0
2021-12-31 11:50:00,322.09,322.17,321.9,321.9,2657.0,315.5428,315.6211,315.3566,315.3566,2657.0
2021-12-31 12:00:00,321.97,322.21,321.93,322.09,17350.0,315.4252,315.6603,315.386,315.5428,17350.0
2021-12-31 12:10:00,322.06,322.12,321.65,321.65,3051.0,315.5134,315.5722,315.1117,315.1117,3051.0
2021-12-31 12:20:00,321.63,321.91,321.63,321.75,3362.0,315.0921,315.3664,315.0921,315.2097,3362.0
2021-12-31 12:30:00,321.81,322.14,321.72,322.14,10810.0,315.2685,315.5917,315.1803,315.5917,10810.0
2021-12-31 12:40:00,322.13,322.13,321.76,321.76,10902.0,315.5819,315.5819,315.2195,315.2195,10902.0
2021-12-31 12:50:00,321.76,322.25,321.76,322.23,18911.0,315.2195,315.6995,315.2195,315.6799,18911.0
2021-12-31 13:00:00,322.23,322.41,322.19,322.31,11072.0,315.6799,315.8563,315.6407,315.7583,11072.0
2021-12-31 13:10:00,322.3,322.31,322.13,322.25,12377.0,315.7485,315.7583,315.5819,315.6995,12377.0
2021-12-31 13:20:00,322.21,322.34,322.18,322.31,9693.0,315.6603,315.7877,315.6309,315.7583,9693.0
2021-12-31 13:30:00,322.27,322.34,322.07,322.13,12575.0,315.7191,315.7877,315.5232,315.5819,12575.0
2021-12-31 13:40:00,322.11,322.11,321.88,321.99,6734.0,315.5624,315.5624,315.337,315.4448,6734.0
2021-12-31 13:50:00,321.95,322.13,321.89,322.11,9289.0,315.4056,315.5819,315.3468,315.5624,9289.0
2021-12-31 14:00:00,322.06,322.26,322.02,322.04,8269.0,315.5134,315.7093,315.4742,315.4938,8269.0
2021-12-31 14:10:00,322.02,322.04,321.69,321.76,3575.0,315.4742,315.4938,315.1509,315.2195,3575.0
2021-12-31 14:20:00,321.74,321.89,321.7,321.89,22744.0,315.1999,315.3468,315.1607,315.3468,22744.0
2021-12-31 14:30:00,321.89,322.12,321.89,322.02,18693.0,315.3468,315.5722,315.3468,315.4742,18693.0
2021-12-31 14:40:00,322.03,322.19,321.98,322.07,24842.0,315.484,315.6407,315.435,315.5232,24842.0
2021-12-31 14:50:00,322.08,322.09,321.75,321.86,15842.0,315.533,315.5428,315.2097,315.3174,15842.0
2021-12-31 15:00:00,321.87,322.29,321.86,322.08,20267.0,315.3272,315.7387,315.3174,315.533,20267.0
2021-12-31 15:10:00,322.04,322.07,321.85,322.02,7833.0,315.4938,315.5232,315.3076,315.4742,7833.0
2021-12-31 15:20:00,322.02,322.18,321.84,322.15,13681.0,315.4742,315.6309,315.2978,315.6015,13681.0
2021-12-31 15:30:00,322.19,322.27,321.65,321.69,10450.0,315.6407,315.7191,315.1117,315.1509,10450.0
2021-12-31 15:40:00,321.81,322.18,321.81,321.9,21372.0,315.2685,315.6309,315.2685,315.3566,21372.0
2021-12-31 15:50:00,321.78,321.78,320.8,320.83,46951.0,315.2391,315.2391,314.279,314.3084,46951.0
2022-01-03 09:30:00,322.12,323.53,322.12,323.03,49645.0,315.5722,316.9535,315.5722,316.4637,49645.0
2022-01-03 09:40:00,323.03,323.13,320.52,320.55,27704.0,316.4637,316.5616,314.0047,314.0341,27704.0
2022-01-03 09:50:00,320.85,320.85,319.87,320.31,11381.0,314.328,314.328,313.3679,313.7989,11381.0
2022-01-03 10:00:00,320.38,321.29,320.26,320.92,15269.0,313.8675,314.759,313.75,314.3965,15269.0
2022-01-03 10:10:00,321.14,321.81,320.79,321.52,58283.0,314.6121,315.2685,314.2692,314.9843,58283.0
2022-01-03 10:20:00,321.44,322.07,320.75,321.91,26060.0,314.906,315.5232,314.23,315.3664,26060.0
2022-01-03 10:30:00,321.79,322.0,321.51,321.62,15145.0,315.2489,315.4546,314.9746,315.0823,15145.0
2022-01-03 10:40:00,321.65,322.18,321.47,321.79,16519.0,315.1117,315.6309,314.9354,315.2489,16519.0
2022-01-03 10:50:00,321.78,322.11,321.77,322.11,8722.0,315.2391,315.5624,315.2293,315.5624,8722.0
2022-01-03 11:00:00,322.14,322.14,321.58,321.69,29731.0,315.5917,315.5917,315.0431,315.1509,29731.0
2022-01-03 11:10:00,321.8,321.82,321.03,321.14,30588.0,315.2587,315.2782,314.5043,314.6121,30588.0
2022-01-03 11:20:00,321.05,321.44,320.98,321.27,7657.0,314.5239,314.906,314.4553,314.7394,7657.0
2022-01-03 11:30:00,321.21,321.45,320.78,320.79,13144.0,314.6806,314.9158,314.2594,314.2692,13144.0
2022-01-03 11:40:00,320.85,321.77,320.84,321.6,9144.0,314.328,315.2293,314.3182,315.0627,9144.0
2022-01-03 11:50:00,321.24,321.29,320.95,321.0,16020.0,314.71,314.759,314.4259,314.4749,16020.0
2022-01-03 12:00:00,320.95,321.13,320.7,321.13,4519.0,314.4259,314.6023,314.181,314.6023,4519.0
2022-01-03 12:10:00,321.02,321.3,320.84,321.23,5400.0,314.4945,314.7688,314.3182,314.7002,5400.0
2022-01-03 12:20:00,321.32,321.56,321.29,321.54,10319.0,314.7884,315.0235,314.759,315.0039,10319.0
2022-01-03 12:30:00,321.5,321.53,321.32,321.42,16177.0,314.9648,314.9941,314.7884,314.8864,16177.0
2022-01-03 12:40:00,321.42,321.72,321.38,321.68,5371.0,314.8864,315.1803,314.8472,315.1411,5371.0
2022-01-03 12:50:00,321.74,321.81,321.49,321.56,4656.0,315.1999,315.2685,314.955,315.0235,4656.0
2022-01-03 13:00:00,321.57,321.57,321.36,321.4,10616.0,315.0333,315.0333,314.8276,314.8668,10616.0
2022-01-03 13:10:00,321.39,321.83,321.3,321.75,6497.0,314.857,315.288,314.7688,315.2097,6497.0
2022-01-03 13:20:00,321.76,321.89,321.7,321.77,25172.0,315.2195,315.3468,315.1607,315.2293,25172.0
2022-01-03 13:30:00,321.81,321.87,321.65,321.87,68247.0,315.2685,315.3272,315.1117,315.3272,68247.0
2022-01-03 13:40:00,321.82,322.28,321.82,322.23,15222.0,315.2782,315.7289,315.2782,315.6799,15222.0
2022-01-03 13:50:00,322.28,322.45,322.2,322.35,17644.0,315.7289,315.8954,315.6505,315.7975,17644.0
2022-01-03 14:00:00,322.42,322.52,322.19,322.5,15144.0,315.8661,315.964,315.6407,315.9444,15144.0
2022-01-03 14:10:00,322.47,322.62,322.38,322.56,7534.0,315.915,316.062,315.8269,316.0032,7534.0
2022-01-03 14:20:00,322.56,322.56,322.38,322.54,5350.0,316.0032,316.0032,315.8269,315.9836,5350.0
2022-01-03 14:30:00,322.52,322.56,322.32,322.49,21499.0,315.964,316.0032,315.7681,315.9346,21499.0
2022-01-03 14:40:00,322.67,323.06,322.62,322.97,22346.0,316.111,316.493,316.062,316.4049,22346.0
2022-01-03 14:50:00,322.92,322.93,322.54,322.62,14222.0,316.3559,316.3657,315.9836,316.062,14222.0
2022-01-03 15:00:00,322.6,322.82,322.54,322.82,19224.0,316.0424,316.2579,315.9836,316.2579,19224.0
2022-01-03 15:10:00,322.94,323.15,322.91,322.98,40387.0,316.3755,316.5812,316.3461,316.4147,40387.0
2022-01-03 15:20:00,322.97,323.02,322.72,322.84,16157.0,316.4049,316.4539,316.16,316.2775,16157.0
2022-01-03 15:30:00,322.86,323.06,322.75,322.87,30802.0,316.2971,316.493,316.1893,316.3069,30802.0
2022-01-03 15:40:00,322.94,322.94,322.24,322.83,17535.0,316.3755,316.3755,315.6897,316.2677,17535.0
2022-01-03 15:50:00,322.9,323.01,322.49,323.0,24267.0,316.3363,316.4441,315.9346,316.4343,24267.0
2022-01-04 09:30:00,323.41,323.52,322.74,323.05,67601.0,316.8359,316.9437,316.1795,316.4832,67601.0
2022-01-04 09:40:00,323.22,323.23,322.77,322.84,17503.0,316.6498,316.6596,316.2089,316.2775,17503.0
2022-01-04 09:50:00,322.77,322.77,322.27,322.27,28693.0,316.2089,316.2089,315.7191,315.7191,28693.0
2022-01-04 10:00:00,322.42,322.5,321.44,321.57,11575.0,315.8661,315.9444,314.906,315.0333,11575.0
2022-01-04 10:10:00,321.6,321.6,320.7,320.78,18834.0,315.0627,315.0627,314.181,314.2594,18834.0
2022-01-04 10:20:00,320.97,321.31,320.71,321.31,9519.0,314.4455,314.7786,314.1908,314.7786,9519.0
2022-01-04 10:30:00,321.38,321.43,319.82,319.86,26828.0,314.8472,314.8962,313.3189,313.3581,26828.0
2022-01-04 10:40:00,319.87,320.02,319.24,319.48,23384.0,313.3679,313.5148,312.7507,312.9858,23384.0
2022-01-04 10:50:00,319.51,319.51,318.25,318.29,20220.0,313.0152,313.0152,311.7808,311.82,20220.0
2022-01-04 11:00:00,318.12,318.12,317.33,317.62,22007.0,311.6535,311.6535,310.8795,311.1636,22007.0
2022-01-04 11:10:00,317.74,317.98,317.42,317.95,17381.0,311.2812,311.5163,310.9677,311.4869,17381.0
2022-01-04 11:20:00,317.78,317.99,317.3,317.69,11145.0,311.3204,311.5261,310.8501,311.2322,11145.0
2022-01-04 11:30:00,317.67,318.46,317.67,318.38,10351.0,311.2126,311.9865,311.2126,311.9082,10351.0
2022-01-04 11:40:00,318.34,318.79,318.09,318.73,5048.0,311.869,312.3098,311.6241,312.2511,5048.0
2022-01-04 11:50:00,318.63,318.65,317.94,318.0,15487.0,312.1531,312.1727,311.4771,311.5359,15487.0
2022-01-04 12:00:00,317.99,318.11,317.53,317.75,21114.0,311.5261,311.6437,311.0755,311.291,21114.0
2022-01-04 12:10:00,317.71,318.32,317.71,318.19,19654.0,311.2518,311.8494,311.2518,311.722,19654.0
2022-01-04 12:20:00,318.15,318.38,318.04,318.04,23310.0,311.6829,311.9082,311.5751,311.5751,23310.0
2022-01-04 12:30:00,318.04,318.06,317.82,317.87,5182.0,311.5751,311.5947,311.3596,311.4085,5182.0
2022-01-04 12:40:00,317.84,317.96,317.59,317.69,5543.0,311.3792,311.4967,311.1342,311.2322,5543.0
2022-01-04 12:50:00,317.7,317.84,317.3,317.38,8748.0,311.242,311.3792,310.8501,310.9285,8748.0
2022-01-04 13:00:00,317.36,317.99,317.32,317.75,9619.0,310.9089,311.5261,310.8697,311.291,9619.0
2022-01-04 13:10:00,317.81,317.81,317.4,317.43,7326.0,311.3498,311.3498,310.9481,310.9775,7326.0
2022-01-04 13:20:00,317.38,317.84,317.27,317.53,4535.0,310.9285,311.3792,310.8207,311.0755,4535.0
2022-01-04 13:30:00,317.35,317.37,316.72,317.22,91520.0,310.8991,310.9187,310.2819,310.7718,91520.0
2022-01-04 13:40:00,317.18,317.27,317.0,317.05,24288.0,310.7326,310.8207,310.5562,310.6052,24288.0
2022-01-04 13:50:00,316.86,316.88,316.4,316.44,10015.0,310.4191,310.4387,309.9684,310.0076,10015.0
2022-01-04 14:00:00,316.45,316.94,316.45,316.55,14244.0,310.0174,310.4974,310.0174,310.1154,14244.0
2022-01-04 14:10:00,316.57,317.24,316.54,317.19,14894.0,310.135,310.7913,310.1056,310.7424,14894.0
2022-01-04 14:20:00,317.21,317.27,316.86,316.96,81001.0,310.762,310.8207,310.4191,310.517,81001.0
2022-01-04 14:30:00,316.97,317.58,316.97,317.4,21312.0,310.5268,311.1244,310.5268,310.9481,21312.0
2022-01-04 14:40:00,317.47,317.92,317.47,317.75,14009.0,311.0167,311.4575,311.0167,311.291,14009.0
2022-01-04 14:50:00,317.97,318.07,317.83,317.94,5818.0,311.5065,311.6045,311.3694,311.4771,5818.0
2022-01-04 15:00:00,318.02,318.44,318.02,318.38,23027.0,311.5555,311.967,311.5555,311.9082,23027.0
2022-01-04 15:10:00,318.44,318.79,318.43,318.75,32111.0,311.967,312.3098,311.9572,312.2707,32111.0
2022-01-04 15:20:00,318.81,319.25,318.78,319.25,20389.0,312.3294,312.7605,312.3,312.7605,20389.0
2022-01-04 15:30:00,319.24,319.25,318.95,319.2,16444.0,312.7507,312.7605,312.4666,312.7115,16444.0
2022-01-04 15:40:00,319.2,319.68,319.07,319.67,25142.0,312.7115,313.1818,312.5842,313.172,25142.0
2022-01-04 15:50:00,319.77,319.9,318.88,318.93,49353.0,313.2699,313.3973,312.398,312.447,49353.0
2022-01-05 09:30:00,317.47,317.72,315.19,316.27,85730.0,311.0167,311.2616,308.783,309.8411,85730.0
2022-01-05 09:40:00,316.64,317.13,316.09,316.31,38761.0,310.2035,310.6836,309.6647,309.8803,38761.0
2022-01-05 09:50:00,316.27,317.1,316.21,316.92,20848.0,309.8411,310.6542,309.7823,310.4779,20848.0
2022-01-05 10:00:00,316.99,317.41,316.61,316.64,15514.0,310.5464,310.9579,310.1742,310.2035,15514.0
2022-01-05 10:10:00,316.69,316.87,315.93,316.11,27980.0,310.2525,310.4289,309.508,309.6843,27980.0
2022-01-05 10:20:00,316.13,316.98,316.13,316.63,36433.0,309.7039,310.5366,309.7039,310.1937,36433.0
2022-01-05 10:30:00,316.66,316.66,315.47,315.67,12587.0,310.2231,310.2231,309.0573,309.2533,12587.0
2022-01-05 10:40:00,315.64,316.03,315.46,315.75,31232.0,309.2239,309.6059,309.0475,309.3316,31232.0
2022-01-05 10:50:00,315.69,316.36,315.55,316.35,13716.0,309.2729,309.9292,309.1357,309.9194,13716.0
2022-01-05 11:00:00,316.32,316.5,315.71,315.79,19279.0,309.8901,310.0664,309.2925,309.3708,19279.0
2022-01-05 11:10:00,315.85,316.13,315.52,315.75,29258.0,309.4296,309.7039,309.1063,309.3316,29258.0
2022-01-05 11:20:00,315.83,316.15,315.73,316.12,13440.0,309.41,309.7235,309.312,309.6941,13440.0
2022-01-05 11:30:00,316.22,316.25,315.62,315.79,14905.0,309.7921,309.8215,309.2043,309.3708,14905.0
2022-01-05 11:40:00,315.8,315.87,315.25,315.33,22051.0,309.3806,309.4492,308.8418,308.9202,22051.0
2022-01-05 11:50:00,315.42,315.5,315.3,315.41,5476.0,309.0083,309.0867,308.8908,308.9985,5476.0
2022-01-05 12:00:00,315.4,315.59,315.19,315.22,9591.0,308.9888,309.1749,308.783,308.8124,9591.0
2022-01-05 12:10:00,315.28,315.53,315.18,315.4,8811.0,308.8712,309.1161,308.7732,308.9888,8811.0
2022-01-05 12:20:00,315.37,315.57,315.26,315.32,12741.0,308.9594,309.1553,308.8516,308.9104,12741.0
2022-01-05 12:30:00,315.26,315.29,314.39,314.39,35309.0,308.8516,308.881,307.9993,307.9993,35309.0
2022-01-05 12:40:00,314.57,314.62,314.21,314.35,7276.0,308.1756,308.2246,307.8229,307.9601,7276.0
2022-01-05 12:50:00,314.36,314.41,314.18,314.19,9990.0,307.9699,308.0189,307.7936,307.8033,9990.0
2022-01-05 13:00:00,314.15,314.22,313.74,313.8,31832.0,307.7642,307.8327,307.3625,307.4213,31832.0
2022-01-05 13:10:00,313.82,314.12,313.57,314.0,8271.0,307.4409,307.7348,307.196,307.6172,8271.0
2022-01-05 13:20:00,314.09,314.59,314.09,314.55,10072.0,307.7054,308.1952,307.7054,308.156,10072.0
2022-01-05 13:30:00,314.45,314.73,314.22,314.43,26867.0,308.0581,308.3324,307.8327,308.0385,26867.0
2022-01-05 13:40:00,314.39,314.48,314.03,314.03,13121.0,307.9993,308.0875,307.6466,307.6466,13121.0
2022-01-05 13:50:00,314.06,314.3,314.02,314.28,9126.0,307.676,307.9111,307.6368,307.8915,9126.0
2022-01-05 14:00:00,314.28,315.4,313.34,313.47,29482.0,307.8915,308.9888,306.9706,307.098,29482.0
2022-01-05 14:10:00,313.53,313.53,312.45,312.5,25183.0,307.1568,307.1568,306.0987,306.1477,25183.0
2022-01-05 14:20:00,312.53,312.79,312.18,312.53,19046.0,306.1771,306.4318,305.8342,306.1771,19046.0
2022-01-05 14:30:00,312.44,312.82,311.34,311.42,25778.0,306.0889,306.4612,305.0113,305.0897,25778.0
2022-01-05 14:40:00,311.42,311.42,310.54,311.2,22155.0,305.0897,305.0897,304.2275,304.8741,22155.0
2022-01-05 14:50:00,311.21,311.4,310.88,310.89,34938.0,304.8839,305.0701,304.5606,304.5704,34938.0
2022-01-05 15:00:00,310.86,310.86,309.21,309.68,130856.0,304.541,304.541,302.9246,303.385,130856.0
2022-01-05 15:10:00,309.75,310.47,309.52,309.96,28162.0,303.4536,304.159,303.2283,303.6593,28162.0
2022-01-05 15:20:00,309.99,310.08,309.46,309.69,27320.0,303.6887,303.7769,303.1695,303.3948,27320.0
2022-01-05 15:30:00,309.55,310.62,309.48,310.31,27276.0,303.2577,304.3059,303.1891,304.0022,27276.0
2022-01-05 15:40:00,310.23,310.56,309.48,309.49,39933.0,303.9238,304.2471,303.1891,303.1989,39933.0
2022-01-05 15:50:00,309.32,309.86,308.29,308.35,44433.0,303.0323,303.5614,302.0233,302.0821,44433.0
2022-01-06 09:30:00,306.85,309.41,306.25,308.99,85784.0,300.6126,303.1205,300.0247,302.709,85784.0
2022-01-06 09:40:00,309.06,309.54,307.69,307.81,37053.0,302.7776,303.2479,301.4355,301.553,37053.0
2022-01-06 09:50:00,307.9,308.28,306.3,306.4,27800.0,301.6412,302.0135,300.0737,300.1717,27800.0
2022-01-06 10:00:00,306.65,307.1,304.82,304.98,63027.0,300.4166,300.8575,298.6238,298.7806,63027.0
2022-01-06 10:10:00,304.99,307.02,304.43,306.22,79930.0,298.7904,300.7791,298.2417,299.9954,79930.0
2022-01-06 10:20:00,306.25,308.35,306.05,307.75,20942.0,300.0247,302.0821,299.8288,301.4943,20942.0
2022-01-06 10:30:00,308.13,309.0,308.13,308.75,33035.0,301.8665,302.7188,301.8665,302.4739,33035.0
2022-01-06 10:40:00,308.8,309.08,307.86,309.08,22663.0,302.5229,302.7972,301.602,302.7972,22663.0
2022-01-06 10:50:00,309.07,309.67,308.42,309.29,22768.0,302.7874,303.3752,302.1506,303.003,22768.0
2022-01-06 11:00:00,309.18,309.58,308.69,309.21,14561.0,302.8952,303.2871,302.4151,302.9246,14561.0
2022-01-06 11:10:00,309.23,310.24,309.21,309.5,26744.0,302.9442,303.9336,302.9246,303.2087,26744.0
2022-01-06 11:20:00,309.25,309.48,308.57,308.87,20778.0,302.9638,303.1891,302.2976,302.5915,20778.0
2022-01-06 11:30:00,308.95,308.96,308.0,308.54,23167.0,302.6699,302.6797,301.7392,302.2682,23167.0
2022-01-06 11:40:00,308.58,309.13,308.1,308.94,12307.0,302.3074,302.8462,301.8371,302.6601,12307.0
2022-01-06 11:50:00,309.02,309.6,308.77,309.37,28294.0,302.7384,303.3067,302.4935,303.0813,28294.0
2022-01-06 12:00:00,309.38,309.7,308.88,309.63,21288.0,303.0911,303.4046,302.6013,303.336,21288.0
2022-01-06 12:10:00,309.53,309.59,308.85,308.94,79722.0,303.2381,303.2969,302.5719,302.6601,79722.0
2022-01-06 12:20:00,308.95,309.31,308.66,309.14,32000.0,302.6699,303.0225,302.3858,302.856,32000.0
2022-01-06 12:30:00,309.25,309.53,308.76,309.34,19961.0,302.9638,303.2381,302.4837,303.0519,19961.0
2022-01-06 12:40:00,309.42,310.21,309.36,309.86,16925.0,303.1303,303.9043,303.0715,303.5614,16925.0
2022-01-06 12:50:00,309.71,309.71,308.95,308.95,15823.0,303.4144,303.4144,302.6699,302.6699,15823.0
2022-01-06 13:00:00,308.96,309.13,308.73,309.11,13212.0,302.6797,302.8462,302.4543,302.8266,13212.0
2022-01-06 13:10:00,309.12,309.23,308.73,308.87,9291.0,302.8364,302.9442,302.4543,302.5915,9291.0
2022-01-06 13:20:00,308.97,308.97,308.04,308.04,12225.0,302.6895,302.6895,301.7784,301.7784,12225.0
2022-01-06 13:30:00,308.05,308.4,307.83,308.22,27339.0,301.7882,302.131,301.5726,301.9547,27339.0
2022-01-06 13:40:00,308.13,308.87,308.06,308.68,16337.0,301.8665,302.5915,301.798,302.4054,16337.0
2022-01-06 13:50:00,308.65,308.94,308.51,308.79,11983.0,302.376,302.6601,302.2388,302.5131,11983.0
2022-01-06 14:00:00,308.8,308.83,308.1,308.8,23702.0,302.5229,302.5523,301.8371,302.5229,23702.0
2022-01-06 14:10:00,308.85,309.39,308.4,308.47,16376.0,302.5719,303.1009,302.131,302.1996,16376.0
2022-01-06 14:20:00,308.52,308.62,308.25,308.42,5877.0,302.2486,302.3466,301.9841,302.1506,5877.0
2022-01-06 14:30:00,308.55,308.81,308.37,308.68,12209.0,302.278,302.5327,302.1017,302.4054,12209.0
2022-01-06 14:40:00,308.72,309.12,308.4,308.99,37057.0,302.4445,302.8364,302.131,302.709,37057.0
2022-01-06 14:50:00,308.99,309.12,308.7,308.82,20093.0,302.709,302.8364,302.4249,302.5425,20093.0
2022-01-06 15:00:00,308.91,309.72,308.85,309.3,29209.0,302.6307,303.4242,302.5719,303.0127,29209.0
2022-01-06 15:10:00,309.23,309.47,308.58,308.69,21878.0,302.9442,303.1793,302.3074,302.4151,21878.0
2022-01-06 15:20:00,308.77,308.91,308.31,308.69,17063.0,302.4935,302.6307,302.0429,302.4151,17063.0
2022-01-06 15:30:00,308.62,308.84,307.63,307.81,36902.0,302.3466,302.5621,301.3767,301.553,36902.0
2022-01-06 15:40:00,307.82,308.0,307.44,307.63,50477.0,301.5628,301.7392,301.1906,301.3767,50477.0
2022-01-06 15:50:00,307.5,307.91,306.96,307.65,39938.0,301.2493,301.651,300.7203,301.3963,39938.0
2022-01-07 09:30:00,307.25,307.85,305.92,306.82,75855.0,301.0044,301.5922,299.7015,300.5832,75855.0
2022-01-07 09:40:00,307.0,308.88,306.69,308.06,41329.0,300.7595,302.6013,300.4558,301.798,41329.0
2022-01-07 09:50:00,308.0,308.91,307.97,308.38,27564.0,301.7392,302.6307,301.7098,302.1114,27564.0
2022-01-07 10:00:00,308.42,308.42,306.67,306.68,36274.0,302.1506,302.1506,300.4362,300.446,36274.0
2022-01-07 10:10:00,306.65,307.16,306.16,306.29,32384.0,300.4166,300.9162,299.9366,300.0639,32384.0
2022-01-07 10:20:00,306.3,306.3,305.56,305.65,22906.0,300.0737,300.0737,299.3488,299.4369,22906.0
2022-01-07 10:30:00,305.5,306.07,304.95,304.98,35325.0,299.29,299.8484,298.7512,298.7806,35325.0
2022-01-07 10:40:00,305.0,305.46,303.83,303.83,25587.0,298.8002,299.2508,297.6539,297.6539,25587.0
2022-01-07 10:50:00,303.81,304.09,302.97,303.85,105712.0,297.6343,297.9087,296.8114,297.6735,105712.0
2022-01-07 11:00:00,303.8,304.31,303.57,304.02,20774.0,297.6245,298.1242,297.3992,297.8401,20774.0
2022-01-07 11:10:00,303.97,304.24,303.35,303.49,15980.0,297.7911,298.0556,297.1837,297.3209,15980.0
2022-01-07 11:20:00,303.53,304.83,303.53,304.83,18150.0,297.36,298.6336,297.36,298.6336,18150.0
2022-01-07 11:30:00,304.8,305.13,304.54,304.85,13058.0,298.6042,298.9275,298.3495,298.6532,13058.0
2022-01-07 11:40:00,304.92,305.7,304.7,305.69,29531.0,298.7218,299.4859,298.5063,299.4761,29531.0
2022-01-07 11:50:00,305.75,306.07,305.52,305.6,22038.0,299.5349,299.8484,299.3096,299.388,22038.0
2022-01-07 12:00:00,305.7,305.76,305.22,305.47,29636.0,299.4859,299.5447,299.0157,299.2606,29636.0
2022-01-07 12:10:00,305.5,305.82,305.24,305.31,28022.0,299.29,299.6035,299.0353,299.1039,28022.0
2022-01-07 12:20:00,305.15,305.15,304.84,305.01,8584.0,298.9471,298.9471,298.6434,298.81,8584.0
2022-01-07 12:30:00,305.03,305.03,304.42,304.67,27760.0,298.8295,298.8295,298.2319,298.4769,27760.0
2022-01-07 12:40:00,304.69,305.46,304.68,304.99,10621.0,298.4965,299.2508,298.4867,298.7904,10621.0
2022-01-07 12:50:00,305.01,305.41,305.01,305.41,22396.0,298.81,299.2018,298.81,299.2018,22396.0
2022-01-07 13:00:00,305.28,305.59,305.01,305.46,21013.0,299.0745,299.3782,298.81,299.2508,21013.0
2022-01-07 13:10:00,305.4,305.66,305.34,305.51,19456.0,299.192,299.4467,299.1332,299.2998,19456.0
2022-01-07 13:20:00,305.56,305.57,304.93,304.94,8144.0,299.3488,299.3586,298.7316,298.7414,8144.0
2022-01-07 13:30:00,304.95,305.39,304.93,304.98,15616.0,298.7512,299.1822,298.7316,298.7806,15616.0
2022-01-07 13:40:00,304.98,305.21,304.87,304.87,11376.0,298.7806,299.0059,298.6728,298.6728,11376.0
2022-01-07 13:50:00,304.75,304.87,304.49,304.67,12930.0,298.5552,298.6728,298.3005,298.4769,12930.0
2022-01-07 14:00:00,304.71,304.79,304.2,304.56,17887.0,298.5161,298.5944,298.0164,298.3691,17887.0
2022-01-07 14:10:00,304.53,304.67,304.36,304.42,16322.0,298.3397,298.4769,298.1732,298.2319,16322.0
2022-01-07 14:20:00,304.37,304.37,303.82,304.28,8779.0,298.183,298.183,297.6441,298.0948,8779.0
2022-01-07 14:30:00,304.09,304.84,304.08,304.84,10143.0,297.9087,298.6434,297.8989,298.6434,10143.0
2022-01-07 14:40:00,304.78,305.27,304.71,305.19,14791.0,298.5846,299.0647,298.5161,298.9863,14791.0
2022-01-07 14:50:00,305.13,305.44,305.0,305.25,12117.0,298.9275,299.2312,298.8002,299.0451,12117.0
2022-01-07 15:00:00,305.36,305.78,305.26,305.37,21439.0,299.1528,299.5643,299.0549,299.1626,21439.0
2022-01-07 15:10:00,305.39,305.4,304.95,305.15,25034.0,299.1822,299.192,298.7512,298.9471,25034.0
2022-01-07 15:20:00,305.12,305.28,304.52,304.74,31004.0,298.9177,299.0745,298.3299,298.5454,31004.0
2022-01-07 15:30:00,304.75,305.23,304.65,304.99,23945.0,298.5552,299.0255,298.4573,298.7904,23945.0
2022-01-07 15:40:00,304.95,305.04,304.47,304.9,44608.0,298.7512,298.8393,298.2809,298.7022,44608.0
2022-01-07 15:50:00,304.87,305.08,304.0,304.01,32946.0,298.6728,298.8785,297.8205,297.8303,32946.0
2022-01-10 09:30:00,300.16,300.16,297.69,298.21,153905.0,294.0585,294.0585,291.6387,292.1482,153905.0
2022-01-10 09:40:00,298.15,298.62,297.24,297.64,59780.0,292.0894,292.5498,291.1979,291.5898,59780.0
2022-01-10 09:50:00,297.85,298.23,296.38,296.5,42056.0,291.7955,292.1678,290.3554,290.4729,42056.0
2022-01-10 10:00:00,296.56,296.9,295.97,296.59,49062.0,290.5317,290.8648,289.9537,290.5611,49062.0
2022-01-10 10:10:00,296.29,296.43,295.42,295.51,31213.0,290.2672,290.4044,289.4149,289.5031,31213.0
2022-01-10 10:20:00,295.45,296.31,295.43,296.19,27329.0,289.4443,290.2868,289.4247,290.1692,27329.0
2022-01-10 10:30:00,295.8,296.3,295.14,295.27,39125.0,289.7872,290.277,289.1406,289.2679,39125.0
2022-01-10 10:40:00,295.33,295.57,294.63,294.96,37128.0,289.3267,289.5618,288.641,288.9642,37128.0
2022-01-10 10:50:00,294.76,295.72,294.69,295.62,22142.0,288.7683,289.7088,288.6997,289.6108,22142.0
2022-01-10 11:00:00,295.45,296.38,295.18,296.36,29279.0,289.4443,290.3554,289.1798,290.3358,29279.0
2022-01-10 11:10:00,296.34,297.55,296.15,297.51,29203.0,290.3162,291.5016,290.1301,291.4624,29203.0
2022-01-10 11:20:00,297.43,298.23,297.25,298.21,22260.0,291.384,292.1678,291.2077,292.1482,22260.0
2022-01-10 11:30:00,298.03,298.14,297.24,297.25,59245.0,291.9718,292.0796,291.1979,291.2077,59245.0
2022-01-10 11:40:00,297.21,297.61,296.88,297.37,22471.0,291.1685,291.5604,290.8452,291.3253,22471.0
2022-01-10 11:50:00,297.1,297.81,296.83,297.73,65406.0,291.0607,291.7563,290.7962,291.6779,65406.0
2022-01-10 12:00:00,297.71,297.71,296.44,296.45,55981.0,291.6583,291.6583,290.4142,290.424,55981.0
2022-01-10 12:10:00,296.49,297.0,296.18,296.19,25196.0,290.4631,290.9628,290.1594,290.1692,25196.0
2022-01-10 12:20:00,296.19,296.51,296.15,296.25,14445.0,290.1692,290.4827,290.1301,290.228,14445.0
2022-01-10 12:30:00,296.24,296.39,295.98,296.12,11850.0,290.2182,290.3652,289.9635,290.1007,11850.0
2022-01-10 12:40:00,296.13,297.01,296.07,296.72,12595.0,290.1105,290.9726,290.0517,290.6885,12595.0
2022-01-10 12:50:00,296.76,298.1,296.61,297.39,18921.0,290.7277,292.0404,290.5807,291.3448,18921.0
2022-01-10 13:00:00,297.41,297.87,297.23,297.55,29936.0,291.3644,291.8151,291.1881,291.5016,29936.0
2022-01-10 13:10:00,297.6,298.54,297.6,298.51,144443.0,291.5506,292.4715,291.5506,292.4421,144443.0
2022-01-10 13:20:00,298.52,299.23,298.33,299.12,23747.0,292.4519,293.1474,292.2657,293.0397,23747.0
2022-01-10 13:30:00,299.02,299.29,298.7,298.75,15660.0,292.9417,293.2062,292.6282,292.6772,15660.0
2022-01-10 13:40:00,298.76,299.72,298.76,299.57,23522.0,292.687,293.6275,292.687,293.4805,23522.0
2022-01-10 13:50:00,299.67,300.26,299.64,300.0,28142.0,293.5785,294.1565,293.5491,293.9018,28142.0
2022-01-10 14:00:00,299.99,300.98,299.94,300.9,20461.0,293.892,294.8619,293.843,294.7835,20461.0
2022-01-10 14:10:00,300.94,301.22,300.61,301.07,64768.0,294.8227,295.097,294.4994,294.95,64768.0
2022-01-10 14:20:00,301.04,301.41,300.92,301.29,20781.0,294.9207,295.2831,294.8031,295.1656,20781.0
2022-01-10 14:30:00,301.34,301.93,301.14,301.58,23212.0,295.2146,295.7926,295.0186,295.4497,23212.0
2022-01-10 14:40:00,301.58,301.83,301.2,301.31,21808.0,295.4497,295.6946,295.0774,295.1852,21808.0
2022-01-10 14:50:00,301.22,301.24,300.49,301.11,23937.0,295.097,295.1166,294.3818,294.9892,23937.0
2022-01-10 15:00:00,301.17,301.52,300.04,300.41,17387.0,295.048,295.3909,293.941,294.3035,17387.0
2022-01-10 15:10:00,300.44,301.26,300.15,301.0,36382.0,294.3328,295.1362,294.0487,294.8815,36382.0
2022-01-10 15:20:00,300.84,301.4,300.72,301.25,17950.0,294.7247,295.2733,294.6072,295.1264,17950.0
2022-01-10 15:30:00,301.2,302.09,300.86,301.79,49715.0,295.0774,295.9493,294.7443,295.6554,49715.0
2022-01-10 15:40:00,301.86,302.63,301.73,302.54,35683.0,295.724,296.4783,295.5966,296.3902,35683.0
2022-01-10 15:50:00,302.53,303.85,302.26,303.72,43743.0,296.3804,297.6735,296.1159,297.5462,43743.0
2022-01-11 09:30:00,302.97,303.41,301.73,302.75,75535.0,296.8114,297.2425,295.5966,296.5959,75535.0
2022-01-11 09:40:00,302.82,302.83,301.18,301.5,17262.0,296.6645,296.6743,295.0578,295.3713,17262.0
2022-01-11 09:50:00,301.38,302.67,301.15,302.42,16022.0,295.2537,296.5175,295.0284,296.2726,16022.0
2022-01-11 10:00:00,302.44,304.21,302.23,303.87,16414.0,296.2922,298.0262,296.0865,297.6931,16414.0
2022-01-11 10:10:00,303.64,304.23,303.17,303.56,8961.0,297.4678,298.0458,297.0074,297.3894,8961.0
2022-01-11 10:20:00,303.57,303.88,303.08,303.21,24987.0,297.3992,297.7029,296.9192,297.0465,24987.0
2022-01-11 10:30:00,303.69,304.08,302.43,302.5,68647.0,297.5168,297.8989,296.2824,296.351,68647.0
2022-01-11 10:40:00,302.35,302.41,301.48,301.86,10720.0,296.204,296.2628,295.3517,295.724,10720.0
2022-01-11 10:50:00,301.83,302.48,301.65,302.46,10661.0,295.6946,296.3314,295.5183,296.3118,10661.0
2022-01-11 11:00:00,302.52,304.01,302.42,303.47,24351.0,296.3706,297.8303,296.2726,297.3013,24351.0
2022-01-11 11:10:00,303.78,306.01,303.78,305.86,69138.0,297.605,299.7896,297.605,299.6427,69138.0
2022-01-11 11:20:00,305.83,306.0,305.28,305.99,11988.0,299.6133,299.7798,299.0745,299.77,11988.0
2022-01-11 11:30:00,305.95,306.62,305.57,306.55,31344.0,299.7308,300.3872,299.3586,300.3186,31344.0
2022-01-11 11:40:00,306.5,307.27,306.39,306.52,35780.0,300.2697,301.024,300.1619,300.2893,35780.0
2022-01-11 11:50:00,306.66,307.13,306.63,307.13,12096.0,300.4264,300.8869,300.397,300.8869,12096.0
2022-01-11 12:00:00,307.18,307.25,306.84,307.07,8297.0,300.9358,301.0044,300.6028,300.8281,8297.0
2022-01-11 12:10:00,307.08,307.09,306.67,306.85,11356.0,300.8379,300.8477,300.4362,300.6126,11356.0
2022-01-11 12:20:00,306.88,306.88,305.74,305.84,9973.0,300.6419,300.6419,299.5251,299.6231,9973.0
2022-01-11 12:30:00,305.85,306.26,305.7,305.96,8062.0,299.6329,300.0345,299.4859,299.7406,8062.0
2022-01-11 12:40:00,305.99,306.33,305.92,306.11,11275.0,299.77,300.1031,299.7015,299.8876,11275.0
2022-01-11 12:50:00,306.11,306.5,306.1,306.35,11678.0,299.8876,300.2697,299.8778,300.1227,11678.0
2022-01-11 13:00:00,306.31,306.31,305.6,305.9,18208.0,300.0835,300.0835,299.388,299.6819,18208.0
2022-01-11 13:10:00,305.99,306.64,305.99,306.62,4689.0,299.77,300.4068,299.77,300.3872,4689.0
2022-01-11 13:20:00,306.67,306.99,306.64,306.67,60011.0,300.4362,300.7497,300.4068,300.4362,60011.0
2022-01-11 13:30:00,306.78,306.84,306.56,306.64,21229.0,300.544,300.6028,300.3284,300.4068,21229.0
2022-01-11 13:40:00,306.62,307.02,306.53,306.65,27250.0,300.3872,300.7791,300.2991,300.4166,27250.0
2022-01-11 13:50:00,306.68,306.98,306.67,306.93,11260.0,300.446,300.7399,300.4362,300.6909,11260.0
2022-01-11 14:00:00,306.93,307.04,306.38,306.47,21938.0,300.6909,300.7987,300.1521,300.2403,21938.0
2022-01-11 14:10:00,306.54,306.78,306.45,306.75,33142.0,300.3089,300.544,300.2207,300.5146,33142.0
2022-01-11 14:20:00,306.7,306.75,306.45,306.71,12748.0,300.4656,300.5146,300.2207,300.4754,12748.0
2022-01-11 14:30:00,306.58,306.78,306.2,306.75,19454.0,300.348,300.544,299.9758,300.5146,19454.0
2022-01-11 14:40:00,306.69,307.22,306.69,307.19,30233.0,300.4558,300.975,300.4558,300.9456,30233.0
2022-01-11 14:50:00,307.16,307.51,307.04,307.05,29382.0,300.9162,301.2591,300.7987,300.8085,29382.0
2022-01-11 15:00:00,307.06,307.54,306.96,307.35,25882.0,300.8183,301.2885,300.7203,301.1024,25882.0
2022-01-11 15:10:00,307.39,307.51,307.11,307.21,21745.0,301.1416,301.2591,300.8673,300.9652,21745.0
2022-01-11 15:20:00,307.25,307.4,307.04,307.26,17048.0,301.0044,301.1514,300.7987,301.0142,17048.0
2022-01-11 15:30:00,307.29,307.49,306.96,307.02,28029.0,301.0436,301.2395,300.7203,300.7791,28029.0
2022-01-11 15:40:00,306.97,307.16,306.81,307.04,67996.0,300.7301,300.9162,300.5734,300.7987,67996.0
2022-01-11 15:50:00,307.09,307.44,306.48,307.38,53006.0,300.8477,301.1906,300.2501,301.1318,53006.0
2022-01-12 09:30:00,309.24,310.8,309.24,310.14,98251.0,302.954,304.4823,302.954,303.8357,98251.0
2022-01-12 09:40:00,310.11,310.11,308.92,309.24,17952.0,303.8063,303.8063,302.6405,302.954,17952.0
2022-01-12 09:50:00,309.39,310.56,309.19,310.54,15576.0,303.1009,304.2471,302.905,304.2275,15576.0
2022-01-12 10:00:00,310.58,311.04,310.0,311.04,22340.0,304.2667,304.7174,303.6985,304.7174,22340.0
2022-01-12 10:10:00,310.95,311.32,310.69,311.09,24446.0,304.6292,304.9917,304.3745,304.7664,24446.0
2022-01-12 10:20:00,311.01,311.17,310.64,310.74,18851.0,304.688,304.8447,304.3255,304.4235,18851.0
2022-01-12 10:30:00,310.6,310.63,309.14,309.14,18341.0,304.2863,304.3157,302.856,302.856,18341.0
2022-01-12 10:40:00,309.2,309.45,308.61,308.73,22154.0,302.9148,303.1597,302.3368,302.4543,22154.0
2022-01-12 10:50:00,308.65,308.74,308.05,308.44,26175.0,302.376,302.4641,301.7882,302.1702,26175.0
2022-01-12 11:00:00,308.44,308.89,307.25,307.82,31754.0,302.1702,302.6111,301.0044,301.5628,31754.0
2022-01-12 11:10:00,307.88,308.1,307.25,308.01,12892.0,301.6216,301.8371,301.0044,301.749,12892.0
2022-01-12 11:20:00,307.85,308.63,307.85,308.34,9614.0,301.5922,302.3564,301.5922,302.0723,9614.0
2022-01-12 11:30:00,308.47,309.08,308.4,308.89,8093.0,302.1996,302.7972,302.131,302.6111,8093.0
2022-01-12 11:40:00,308.98,309.37,308.74,308.86,9766.0,302.6993,303.0813,302.4641,302.5817,9766.0
2022-01-12 11:50:00,308.82,309.26,308.8,308.96,7984.0,302.5425,302.9736,302.5229,302.6797,7984.0
2022-01-12 12:00:00,308.93,309.22,308.37,308.55,19799.0,302.6503,302.9344,302.1017,302.278,19799.0
2022-01-12 12:10:00,308.69,309.03,308.36,309.01,9151.0,302.4151,302.7482,302.0919,302.7286,9151.0
2022-01-12 12:20:00,308.89,309.26,308.78,309.14,9148.0,302.6111,302.9736,302.5033,302.856,9148.0
2022-01-12 12:30:00,309.13,309.73,309.11,309.54,5975.0,302.8462,303.434,302.8266,303.2479,5975.0
2022-01-12 12:40:00,309.68,309.68,309.32,309.57,11076.0,303.385,303.385,303.0323,303.2773,11076.0
2022-01-12 12:50:00,309.62,310.0,309.56,309.87,12767.0,303.3262,303.6985,303.2675,303.5712,12767.0
2022-01-12 13:00:00,309.87,309.91,309.46,309.69,24746.0,303.5712,303.6103,303.1695,303.3948,24746.0
2022-01-12 13:10:00,309.69,309.82,308.92,309.0,19196.0,303.3948,303.5222,302.6405,302.7188,19196.0
2022-01-12 13:20:00,309.12,309.25,308.83,308.86,8848.0,302.8364,302.9638,302.5523,302.5817,8848.0
2022-01-12 13:30:00,308.87,309.22,308.76,309.03,27546.0,302.5915,302.9344,302.4837,302.7482,27546.0
2022-01-12 13:40:00,309.07,309.34,308.91,309.15,35189.0,302.7874,303.0519,302.6307,302.8658,35189.0
2022-01-12 13:50:00,309.15,309.16,308.58,308.74,45670.0,302.8658,302.8756,302.3074,302.4641,45670.0
2022-01-12 14:00:00,308.71,308.71,308.28,308.47,106091.0,302.4347,302.4347,302.0135,302.1996,106091.0
2022-01-12 14:10:00,308.47,308.85,308.36,308.76,36224.0,302.1996,302.5719,302.0919,302.4837,36224.0
2022-01-12 14:20:00,308.76,309.25,308.73,309.22,41259.0,302.4837,302.9638,302.4543,302.9344,41259.0
2022-01-12 14:30:00,309.24,309.24,308.63,309.03,49038.0,302.954,302.954,302.3564,302.7482,49038.0
2022-01-12 14:40:00,308.99,308.99,308.49,308.74,62088.0,302.709,302.709,302.2192,302.4641,62088.0
2022-01-12 14:50:00,308.73,309.06,308.71,308.91,72740.0,302.4543,302.7776,302.4347,302.6307,72740.0
2022-01-12 15:00:00,308.89,309.02,308.25,308.36,250406.0,302.6111,302.7384,301.9841,302.0919,250406.0
2022-01-12 15:10:00,308.4,308.8,308.33,308.5,27649.0,302.131,302.5229,302.0625,302.229,27649.0
2022-01-12 15:20:00,308.52,308.65,308.16,308.4,24610.0,302.2486,302.376,301.8959,302.131,24610.0
2022-01-12 15:30:00,308.41,308.59,308.16,308.17,19955.0,302.1408,302.3172,301.8959,301.9057,19955.0
2022-01-12 15:40:00,308.19,309.03,308.09,308.71,20009.0,301.9253,302.7482,301.8273,302.4347,20009.0
2022-01-12 15:50:00,308.75,309.05,308.38,308.53,31113.0,302.4739,302.7678,302.1114,302.2584,31113.0
2022-01-13 09:30:00,309.87,310.13,309.22,310.13,61121.0,303.5712,303.8259,302.9344,303.8259,61121.0
2022-01-13 09:40:00,310.09,310.17,309.5,309.81,14187.0,303.7867,303.8651,303.2087,303.5124,14187.0
2022-01-13 09:50:00,309.83,310.03,309.31,309.56,20344.0,303.532,303.7279,303.0225,303.2675,20344.0
2022-01-13 10:00:00,309.53,309.68,308.55,308.57,13477.0,303.2381,303.385,302.278,302.2976,13477.0
2022-01-13 10:10:00,308.47,308.5,307.43,307.65,51364.0,302.1996,302.229,301.1808,301.3963,51364.0
2022-01-13 10:20:00,307.7,308.04,307.49,308.04,24301.0,301.4453,301.7784,301.2395,301.7784,24301.0
2022-01-13 10:30:00,308.04,308.08,306.75,306.83,19579.0,301.7784,301.8175,300.5146,300.593,19579.0
2022-01-13 10:40:00,306.93,307.09,306.47,306.51,21063.0,300.6909,300.8477,300.2403,300.2795,21063.0
2022-01-13 10:50:00,306.27,306.29,305.38,306.03,35362.0,300.0443,300.0639,299.1724,299.8092,35362.0
2022-01-13 11:00:00,305.98,306.24,305.46,306.02,12982.0,299.7602,300.015,299.2508,299.7994,12982.0
2022-01-13 11:10:00,305.93,305.93,305.43,305.62,9538.0,299.7113,299.7113,299.2214,299.4076,9538.0
2022-01-13 11:20:00,305.59,306.95,305.56,306.95,11514.0,299.3782,300.7105,299.3488,300.7105,11514.0
2022-01-13 11:30:00,306.91,307.27,306.66,307.23,12928.0,300.6713,301.024,300.4264,300.9848,12928.0
2022-01-13 11:40:00,307.24,307.31,306.76,306.76,7592.0,300.9946,301.0632,300.5244,300.5244,7592.0
2022-01-13 11:50:00,306.71,306.96,306.48,306.62,6873.0,300.4754,300.7203,300.2501,300.3872,6873.0
2022-01-13 12:00:00,306.5,306.5,305.67,305.93,8806.0,300.2697,300.2697,299.4565,299.7113,8806.0
2022-01-13 12:10:00,305.87,305.9,303.9,303.94,30506.0,299.6525,299.6819,297.7225,297.7617,30506.0
2022-01-13 12:20:00,303.99,303.99,303.39,303.54,22199.0,297.8107,297.8107,297.2229,297.3698,22199.0
2022-01-13 12:30:00,303.54,304.2,303.16,303.98,22036.0,297.3698,298.0164,296.9976,297.8009,22036.0
2022-01-13 12:40:00,303.88,303.89,302.8,302.87,18073.0,297.7029,297.7127,296.6449,296.7135,18073.0
2022-01-13 12:50:00,302.93,303.69,302.88,303.65,16609.0,296.7722,297.5168,296.7233,297.4776,16609.0
2022-01-13 13:00:00,303.54,304.5,303.08,304.15,22477.0,297.3698,298.3103,296.9192,297.9674,22477.0
2022-01-13 13:10:00,304.13,304.35,303.74,303.88,9113.0,297.9478,298.1634,297.5658,297.7029,9113.0
2022-01-13 13:20:00,303.97,304.51,303.72,304.12,18997.0,297.7911,298.3201,297.5462,297.938,18997.0
2022-01-13 13:30:00,304.0,304.04,303.5,303.85,33825.0,297.8205,297.8597,297.3306,297.6735,33825.0
2022-01-13 13:40:00,303.92,304.1,303.61,304.01,48811.0,297.7421,297.9185,297.4384,297.8303,48811.0
2022-01-13 13:50:00,303.94,304.35,303.75,304.31,11665.0,297.7617,298.1634,297.5756,298.1242,11665.0
2022-01-13 14:00:00,304.26,304.85,304.18,304.61,33483.0,298.0752,298.6532,297.9968,298.4181,33483.0
2022-01-13 14:10:00,304.61,304.61,303.5,303.67,11532.0,298.4181,298.4181,297.3306,297.4972,11532.0
2022-01-13 14:20:00,303.61,303.71,303.24,303.27,20880.0,297.4384,297.5364,297.0759,297.1053,20880.0
2022-01-13 14:30:00,303.3,303.37,302.72,302.73,15183.0,297.1347,297.2033,296.5665,296.5763,15183.0
2022-01-13 14:40:00,302.78,303.18,302.7,302.7,18502.0,296.6253,297.0172,296.5469,296.5469,18502.0
2022-01-13 14:50:00,302.74,303.28,302.63,303.18,19021.0,296.5861,297.1151,296.4783,297.0172,19021.0
2022-01-13 15:00:00,303.19,303.2,301.96,301.97,34513.0,297.0269,297.0367,295.822,295.8317,34513.0
2022-01-13 15:10:00,301.9,302.32,301.6,302.32,23286.0,295.7632,296.1746,295.4693,296.1746,23286.0
2022-01-13 15:20:00,302.2,302.35,301.62,302.25,23871.0,296.0571,296.204,295.4889,296.1061,23871.0
2022-01-13 15:30:00,302.31,302.52,301.29,301.36,16425.0,296.1648,296.3706,295.1656,295.2341,16425.0
2022-01-13 15:40:00,301.52,301.67,300.83,300.93,31363.0,295.3909,295.5378,294.7149,294.8129,31363.0
2022-01-13 15:50:00,300.72,300.83,299.92,300.63,50387.0,294.6072,294.7149,293.8234,294.519,50387.0
2022-01-14 09:30:00,298.44,300.61,298.16,300.29,48231.0,292.3735,294.4994,292.0992,294.1859,48231.0
2022-01-14 09:40:00,300.28,301.32,300.02,300.45,33758.0,294.1761,295.195,293.9214,294.3426,33758.0
2022-01-14 09:50:00,300.26,301.81,300.26,301.58,22632.0,294.1565,295.675,294.1565,295.4497,22632.0
2022-01-14 10:00:00,301.68,301.68,299.86,300.78,15997.0,295.5476,295.5476,293.7646,294.6659,15997.0
2022-01-14 10:10:00,300.7,301.73,300.25,301.73,14141.0,294.5876,295.5966,294.1467,295.5966,14141.0
2022-01-14 10:20:00,301.64,301.64,299.9,300.08,8098.0,295.5085,295.5085,293.8038,293.9802,8098.0
2022-01-14 10:30:00,300.06,300.06,299.13,299.47,22447.0,293.9606,293.9606,293.0495,293.3826,22447.0
2022-01-14 10:40:00,299.5,299.88,298.92,299.73,20256.0,293.412,293.7842,292.8437,293.6373,20256.0
2022-01-14 10:50:00,299.63,299.64,298.92,299.09,10947.0,293.5393,293.5491,292.8437,293.0103,10947.0
2022-01-14 11:00:00,299.26,300.0,298.2,298.28,16827.0,293.1768,293.9018,292.1384,292.2168,16827.0
2022-01-14 11:10:00,298.22,298.4,297.76,298.03,14559.0,292.158,292.3343,291.7073,291.9718,14559.0
2022-01-14 11:20:00,298.12,299.06,298.02,298.5,34248.0,292.06,292.9809,291.962,292.4323,34248.0
2022-01-14 11:30:00,298.52,299.63,298.23,299.48,18666.0,292.4519,293.5393,292.1678,293.3924,18666.0
2022-01-14 11:40:00,299.5,300.2,299.35,299.87,22215.0,293.412,294.0977,293.265,293.7744,22215.0
2022-01-14 11:50:00,299.96,300.04,299.56,299.71,15023.0,293.8626,293.941,293.4707,293.6177,15023.0
2022-01-14 12:00:00,299.51,299.76,299.24,299.68,13869.0,293.4218,293.6667,293.1572,293.5883,13869.0
2022-01-14 12:10:00,299.61,299.87,299.11,299.34,6676.0,293.5197,293.7744,293.0299,293.2552,6676.0
2022-01-14 12:20:00,299.28,299.41,298.87,299.41,7854.0,293.1964,293.3238,292.7948,293.3238,7854.0
2022-01-14 12:30:00,299.31,299.57,299.12,299.32,11084.0,293.2258,293.4805,293.0397,293.2356,11084.0
2022-01-14 12:40:00,299.11,299.11,298.33,298.34,6403.0,293.0299,293.0299,292.2657,292.2755,6403.0
2022-01-14 12:50:00,298.54,298.66,297.88,297.88,9095.0,292.4715,292.589,291.8249,291.8249,9095.0
2022-01-14 13:00:00,297.88,298.42,297.88,298.05,18519.0,291.8249,292.3539,291.8249,291.9914,18519.0
2022-01-14 13:10:00,297.98,298.31,297.8,298.09,14763.0,291.9229,292.2461,291.7465,292.0306,14763.0
2022-01-14 13:20:00,298.0,298.0,297.26,297.45,9021.0,291.9424,291.9424,291.2175,291.4036,9021.0
2022-01-14 13:30:00,297.63,297.88,297.3,297.63,13507.0,291.58,291.8249,291.2567,291.58,13507.0
2022-01-14 13:40:00,297.58,298.14,297.45,298.06,11029.0,291.531,292.0796,291.4036,292.0012,11029.0
2022-01-14 13:50:00,298.3,299.34,298.3,299.22,12386.0,292.2363,293.2552,292.2363,293.1376,12386.0
2022-01-14 14:00:00,299.22,299.58,298.99,299.08,28506.0,293.1376,293.4903,292.9123,293.0005,28506.0
2022-01-14 14:10:00,299.08,299.22,298.79,299.18,8163.0,293.0005,293.1376,292.7164,293.0985,8163.0
2022-01-14 14:20:00,299.1,299.39,298.54,298.54,11170.0,293.0201,293.3042,292.4715,292.4715,11170.0
2022-01-14 14:30:00,298.52,299.76,298.52,299.59,12954.0,292.4519,293.6667,292.4519,293.5001,12954.0
2022-01-14 14:40:00,299.52,299.54,299.05,299.38,10150.0,293.4316,293.4511,292.9711,293.2944,10150.0
2022-01-14 14:50:00,299.44,299.57,299.19,299.2,9572.0,293.3532,293.4805,293.1083,293.1181,9572.0
2022-01-14 15:00:00,299.33,300.03,299.18,299.44,14806.0,293.2454,293.9312,293.0985,293.3532,14806.0
2022-01-14 15:10:00,299.38,300.49,299.29,300.34,15558.0,293.2944,294.3818,293.2062,294.2349,15558.0
2022-01-14 15:20:00,300.36,300.77,300.31,300.5,88391.0,294.2545,294.6561,294.2055,294.3916,88391.0
2022-01-14 15:30:00,300.48,301.12,300.48,301.02,21233.0,294.372,294.999,294.372,294.9011,21233.0
2022-01-14 15:40:00,300.9,301.3,300.53,300.75,24884.0,294.7835,295.1754,294.421,294.6365,24884.0
2022-01-14 15:50:00,300.88,301.24,300.78,301.12,32272.0,294.7639,295.1166,294.6659,294.999,32272.0
2022-01-18 09:30:00,296.51,296.75,294.96,295.56,84972.0,290.4827,290.7179,288.9642,289.552,84972.0
2022-01-18 09:40:00,295.52,296.92,295.1,295.88,35594.0,289.5129,290.8844,289.1014,289.8655,35594.0
2022-01-18 09:50:00,295.69,296.4,295.17,296.3,18585.0,289.6794,290.375,289.17,290.277,18585.0
2022-01-18 10:00:00,296.03,297.68,295.67,297.66,9763.0,290.0125,291.629,289.6598,291.6094,9763.0
2022-01-18 10:10:00,297.74,298.11,297.32,297.38,16263.0,291.6877,292.0502,291.2763,291.3351,16263.0
2022-01-18 10:20:00,297.4,297.89,297.14,297.89,13700.0,291.3546,291.8347,291.0999,291.8347,13700.0
2022-01-18 10:30:00,297.8,297.81,296.37,296.41,21533.0,291.7465,291.7563,290.3456,290.3848,21533.0
2022-01-18 10:40:00,296.35,297.15,296.31,296.78,27309.0,290.326,291.1097,290.2868,290.7472,27309.0
2022-01-18 10:50:00,296.82,296.82,295.7,295.92,9288.0,290.7864,290.7864,289.6892,289.9047,9288.0
2022-01-18 11:00:00,295.86,296.03,295.13,295.41,12366.0,289.8459,290.0125,289.1308,289.4051,12366.0
2022-01-18 11:10:00,295.4,295.99,295.28,295.84,21337.0,289.3953,289.9733,289.2777,289.8264,21337.0
2022-01-18 11:20:00,295.7,295.74,295.35,295.52,14252.0,289.6892,289.7284,289.3463,289.5129,14252.0
2022-01-18 11:30:00,295.32,296.14,294.83,296.03,27513.0,289.3169,290.1203,288.8369,290.0125,27513.0
2022-01-18 11:40:00,296.06,296.43,295.98,296.38,16418.0,290.0419,290.4044,289.9635,290.3554,16418.0
2022-01-18 11:50:00,296.35,296.83,296.34,296.5,6228.0,290.326,290.7962,290.3162,290.4729,6228.0
2022-01-18 12:00:00,296.6,296.69,295.59,295.85,7924.0,290.5709,290.6591,289.5814,289.8362,7924.0
2022-01-18 12:10:00,295.85,296.45,295.72,296.29,10470.0,289.8362,290.424,289.7088,290.2672,10470.0
2022-01-18 12:20:00,296.32,296.32,295.46,295.66,8837.0,290.2966,290.2966,289.4541,289.65,8837.0
2022-01-18 12:30:00,295.46,295.56,295.13,295.3,24163.0,289.4541,289.552,289.1308,289.2973,24163.0
2022-01-18 12:40:00,295.36,295.56,294.91,295.12,13010.0,289.3561,289.552,288.9153,289.121,13010.0
2022-01-18 12:50:00,295.05,295.27,294.75,294.75,14868.0,289.0524,289.2679,288.7585,288.7585,14868.0
2022-01-18 13:00:00,294.81,294.81,294.4,294.75,26393.0,288.8173,288.8173,288.4156,288.7585,26393.0
2022-01-18 13:10:00,294.65,295.05,294.65,294.9,11013.0,288.6605,289.0524,288.6605,288.9055,11013.0
2022-01-18 13:20:00,294.75,294.78,294.32,294.45,8265.0,288.7585,288.7879,288.3373,288.4646,8265.0
2022-01-18 13:30:00,294.6,295.0,294.43,294.98,27390.0,288.6116,289.0034,288.445,288.9838,27390.0
2022-01-18 13:40:00,294.98,295.34,294.63,294.65,12629.0,288.9838,289.3365,288.641,288.6605,12629.0
2022-01-18 13:50:00,294.73,295.31,294.59,295.19,18472.0,288.7389,289.3071,288.6018,289.1896,18472.0
2022-01-18 14:00:00,295.17,295.49,295.17,295.39,8788.0,289.17,289.4835,289.17,289.3855,8788.0
2022-01-18 14:10:00,295.35,295.65,295.17,295.65,63176.0,289.3463,289.6402,289.17,289.6402,63176.0
2022-01-18 14:20:00,295.6,295.6,294.79,295.03,17685.0,289.5912,289.5912,288.7977,289.0328,17685.0
2022-01-18 14:30:00,295.05,295.69,295.05,295.61,24228.0,289.0524,289.6794,289.0524,289.601,24228.0
2022-01-18 14:40:00,295.63,296.08,295.44,296.02,17723.0,289.6206,290.0615,289.4345,290.0027,17723.0
2022-01-18 14:50:00,296.04,296.37,296.0,296.0,22970.0,290.0223,290.3456,289.9831,289.9831,22970.0
2022-01-18 15:00:00,295.91,296.18,295.43,295.54,23041.0,289.8949,290.1594,289.4247,289.5325,23041.0
2022-01-18 15:10:00,295.42,295.75,294.37,294.62,29178.0,289.4149,289.7382,288.3862,288.6312,29178.0
2022-01-18 15:20:00,294.54,295.07,294.53,294.86,16380.0,288.5528,289.072,288.543,288.8663,16380.0
2022-01-18 15:30:00,294.89,294.94,294.34,294.49,33874.0,288.8957,288.9446,288.3568,288.5038,33874.0
2022-01-18 15:40:00,294.46,294.46,293.78,294.43,54599.0,288.4744,288.4744,287.8082,288.445,54599.0
2022-01-18 15:50:00,294.46,294.77,293.49,294.2,68159.0,288.4744,288.7781,287.5241,288.2197,68159.0
2022-01-19 09:30:00,295.67,297.12,295.24,296.84,60374.0,289.6598,291.0803,289.2386,290.806,60374.0
2022-01-19 09:40:00,296.82,297.28,295.92,296.65,46163.0,290.7864,291.2371,289.9047,290.6199,46163.0
2022-01-19 09:50:00,296.39,297.84,296.39,297.77,31323.0,290.3652,291.7857,290.3652,291.7171,31323.0
2022-01-19 10:00:00,297.8,297.81,296.82,297.02,20525.0,291.7465,291.7563,290.7864,290.9824,20525.0
2022-01-19 10:10:00,297.05,297.45,296.65,296.72,11054.0,291.0118,291.4036,290.6199,290.6885,11054.0
2022-01-19 10:20:00,296.76,296.77,295.82,295.82,17413.0,290.7277,290.7375,289.8068,289.8068,17413.0
2022-01-19 10:30:00,295.78,295.93,294.61,294.67,32854.0,289.7676,289.9145,288.6214,288.6801,32854.0
2022-01-19 10:40:00,294.63,294.64,293.63,293.74,14438.0,288.641,288.6507,287.6613,287.769,14438.0
2022-01-19 10:50:00,293.97,294.54,293.82,294.25,24154.0,287.9944,288.5528,287.8474,288.2687,24154.0
2022-01-19 11:00:00,294.42,294.84,293.92,294.2,25196.0,288.4352,288.8467,287.9454,288.2197,25196.0
2022-01-19 11:10:00,294.03,294.03,293.02,293.35,23537.0,288.0531,288.0531,287.0637,287.387,23537.0
2022-01-19 11:20:00,293.2,293.58,292.58,293.35,67695.0,287.24,287.6123,286.6326,287.387,67695.0
2022-01-19 11:30:00,293.56,293.93,292.73,293.25,17365.0,287.5927,287.9552,286.7796,287.289,17365.0
2022-01-19 11:40:00,293.15,293.92,292.91,293.8,11643.0,287.191,287.9454,286.9559,287.8278,11643.0
2022-01-19 11:50:00,293.72,294.55,293.66,294.2,9429.0,287.7494,288.5626,287.6907,288.2197,9429.0
2022-01-19 12:00:00,294.53,295.32,294.53,295.3,7932.0,288.543,289.3169,288.543,289.2973,7932.0
2022-01-19 12:10:00,295.24,295.97,295.22,295.67,14806.0,289.2386,289.9537,289.219,289.6598,14806.0
2022-01-19 12:20:00,295.71,296.31,295.62,296.24,13044.0,289.699,290.2868,289.6108,290.2182,13044.0
2022-01-19 12:30:00,296.26,296.34,295.86,295.9,15464.0,290.2378,290.3162,289.8459,289.8851,15464.0
2022-01-19 12:40:00,296.06,296.48,295.75,296.28,20607.0,290.0419,290.4533,289.7382,290.2574,20607.0
2022-01-19 12:50:00,296.19,296.59,295.91,296.51,10543.0,290.1692,290.5611,289.8949,290.4827,10543.0
2022-01-19 13:00:00,296.45,296.45,295.78,296.05,18879.0,290.424,290.424,289.7676,290.0321,18879.0
2022-01-19 13:10:00,296.16,296.45,296.04,296.11,8853.0,290.1398,290.424,290.0223,290.0909,8853.0
2022-01-19 13:20:00,295.87,296.18,295.77,295.77,11990.0,289.8557,290.1594,289.7578,289.7578,11990.0
2022-01-19 13:30:00,295.57,295.71,295.09,295.29,57325.0,289.5618,289.699,289.0916,289.2875,57325.0
2022-01-19 13:40:00,295.16,295.41,295.1,295.19,33441.0,289.1602,289.4051,289.1014,289.1896,33441.0
2022-01-19 13:50:00,295.14,295.69,294.96,295.35,25186.0,289.1406,289.6794,288.9642,289.3463,25186.0
2022-01-19 14:00:00,295.27,295.48,294.13,294.15,10200.0,289.2679,289.4737,288.1511,288.1707,10200.0
2022-01-19 14:10:00,294.16,294.4,293.9,294.1,16955.0,288.1805,288.4156,287.9258,288.1217,16955.0
2022-01-19 14:20:00,294.06,294.07,293.43,293.47,12483.0,288.0825,288.0923,287.4653,287.5045,12483.0
2022-01-19 14:30:00,293.44,294.07,293.3,293.59,27776.0,287.4751,288.0923,287.338,287.6221,27776.0
2022-01-19 14:40:00,293.73,294.4,293.56,293.75,17229.0,287.7592,288.4156,287.5927,287.7788,17229.0
2022-01-19 14:50:00,293.74,294.54,293.74,294.01,23130.0,287.769,288.5528,287.769,288.0336,23130.0
2022-01-19 15:00:00,293.98,294.09,293.45,293.68,13516.0,288.0042,288.1119,287.4849,287.7103,13516.0
2022-01-19 15:10:00,293.57,294.45,293.57,293.86,52197.0,287.6025,288.4646,287.6025,287.8866,52197.0
2022-01-19 15:20:00,293.82,294.06,292.93,293.04,51698.0,287.8474,288.0825,286.9755,287.0833,51698.0
2022-01-19 15:30:00,292.92,293.21,292.43,292.46,46548.0,286.9657,287.2498,286.4857,286.5151,46548.0
2022-01-19 15:40:00,292.43,292.94,292.39,292.59,40151.0,286.4857,286.9853,286.4465,286.6424,40151.0
2022-01-19 15:50:00,292.45,292.47,290.87,291.16,87451.0,286.5053,286.5249,284.9574,285.2415,87451.0
2022-01-20 09:30:00,293.67,294.35,293.39,294.3,72328.0,287.7005,288.3666,287.4262,288.3177,72328.0
2022-01-20 09:40:00,294.36,295.75,294.21,295.42,28922.0,288.3764,289.7382,288.2295,289.4149,28922.0
2022-01-20 09:50:00,295.57,296.05,295.0,295.99,21829.0,289.5618,290.0321,289.0034,289.9733,21829.0
2022-01-20 10:00:00,295.94,296.3,295.58,295.87,41019.0,289.9243,290.277,289.5716,289.8557,41019.0
2022-01-20 10:10:00,296.04,296.32,294.99,295.0,12972.0,290.0223,290.2966,288.9936,289.0034,12972.0
2022-01-20 10:20:00,295.03,296.1,295.02,295.95,10601.0,289.0328,290.0811,289.023,289.9341,10601.0
2022-01-20 10:30:00,296.0,296.78,296.0,296.27,15504.0,289.9831,290.7472,289.9831,290.2476,15504.0
2022-01-20 10:40:00,296.27,296.65,296.26,296.59,13948.0,290.2476,290.6199,290.2378,290.5611,13948.0
2022-01-20 10:50:00,296.6,296.95,296.39,296.6,17214.0,290.5709,290.9138,290.3652,290.5709,17214.0
2022-01-20 11:00:00,296.6,297.23,296.59,296.98,11804.0,290.5709,291.1881,290.5611,290.9432,11804.0
2022-01-20 11:10:00,296.81,296.81,296.27,296.39,25936.0,290.7766,290.7766,290.2476,290.3652,25936.0
2022-01-20 11:20:00,296.46,296.57,295.95,296.53,26485.0,290.4338,290.5415,289.9341,290.5023,26485.0
2022-01-20 11:30:00,296.56,296.64,296.21,296.46,22622.0,290.5317,290.6101,290.1888,290.4338,22622.0
2022-01-20 11:40:00,296.43,296.43,295.48,295.92,20665.0,290.4044,290.4044,289.4737,289.9047,20665.0
2022-01-20 11:50:00,295.96,296.49,295.96,296.13,10770.0,289.9439,290.4631,289.9439,290.1105,10770.0
2022-01-20 12:00:00,296.17,296.29,295.8,295.83,5485.0,290.1496,290.2672,289.7872,289.8166,5485.0
2022-01-20 12:10:00,295.73,295.98,295.57,295.57,3531.0,289.7186,289.9635,289.5618,289.5618,3531.0
2022-01-20 12:20:00,295.59,296.13,295.49,296.13,5614.0,289.5814,290.1105,289.4835,290.1105,5614.0
2022-01-20 12:30:00,296.23,296.4,296.03,296.03,6288.0,290.2084,290.375,290.0125,290.0125,6288.0
2022-01-20 12:40:00,296.05,296.28,295.76,295.77,3019.0,290.0321,290.2574,289.748,289.7578,3019.0
2022-01-20 12:50:00,295.85,295.85,295.08,295.2,9822.0,289.8362,289.8362,289.0818,289.1994,9822.0
2022-01-20 13:00:00,295.1,295.1,294.08,294.21,13336.0,289.1014,289.1014,288.1021,288.2295,13336.0
2022-01-20 13:10:00,294.2,294.69,294.06,294.47,8291.0,288.2197,288.6997,288.0825,288.4842,8291.0
2022-01-20 13:20:00,294.56,294.69,294.3,294.43,36444.0,288.5724,288.6997,288.3177,288.445,36444.0
2022-01-20 13:30:00,294.36,294.38,293.93,294.38,26816.0,288.3764,288.396,287.9552,288.396,26816.0
2022-01-20 13:40:00,294.52,294.68,294.17,294.31,16513.0,288.5332,288.6899,288.1903,288.3275,16513.0
2022-01-20 13:50:00,294.29,294.53,293.88,294.0,14392.0,288.3079,288.543,287.9062,288.0238,14392.0
2022-01-20 14:00:00,294.11,294.94,293.99,294.86,40182.0,288.1315,288.9446,288.014,288.8663,40182.0
2022-01-20 14:10:00,294.87,294.97,293.22,293.6,14220.0,288.8761,288.974,287.2596,287.6319,14220.0
2022-01-20 14:20:00,293.59,293.73,293.28,293.44,16833.0,287.6221,287.7592,287.3184,287.4751,16833.0
2022-01-20 14:30:00,293.16,293.23,292.68,292.95,27002.0,287.2008,287.2694,286.7306,286.9951,27002.0
2022-01-20 14:40:00,292.79,292.8,292.09,292.5,22466.0,286.8384,286.8481,286.1526,286.5542,22466.0
2022-01-20 14:50:00,292.5,292.71,292.14,292.21,14573.0,286.5542,286.76,286.2016,286.2701,14573.0
2022-01-20 15:00:00,292.24,292.66,291.09,291.15,16112.0,286.2995,286.711,285.1729,285.2317,16112.0
2022-01-20 15:10:00,291.22,291.48,290.8,291.2,19537.0,285.3003,285.555,284.8888,285.2807,19537.0
2022-01-20 15:20:00,291.15,291.15,289.76,290.06,39845.0,285.2317,285.2317,283.8699,284.1638,39845.0
2022-01-20 15:30:00,289.96,290.23,288.81,289.25,37655.0,284.0659,284.3304,282.9393,283.3703,37655.0
2022-01-20 15:40:00,289.25,289.63,288.24,288.24,42979.0,283.3703,283.7426,282.3808,282.3808,42979.0
2022-01-20 15:50:00,288.13,288.56,287.06,287.38,66793.0,282.2731,282.6943,281.2248,281.5383,66793.0
2022-01-21 09:30:00,285.59,287.12,285.17,285.91,119786.0,279.7847,281.2836,279.3732,280.0982,119786.0
2022-01-21 09:40:00,285.99,286.08,284.3,285.19,64607.0,280.1766,280.2647,278.5209,279.3928,64607.0
2022-01-21 09:50:00,285.22,285.54,283.62,284.06,47837.0,279.4222,279.7357,277.8548,278.2858,47837.0
2022-01-21 10:00:00,284.27,284.51,283.07,283.75,23059.0,278.4915,278.7267,277.3159,277.9821,23059.0
2022-01-21 10:10:00,283.43,283.65,282.38,282.49,41372.0,277.6686,277.8841,276.64,276.7477,41372.0
2022-01-21 10:20:00,282.55,283.75,281.42,283.3,41912.0,276.8065,277.9821,275.6995,277.5413,41912.0
2022-01-21 10:30:00,283.18,286.15,283.09,284.8,26484.0,277.4237,280.3333,277.3355,279.0108,26484.0
2022-01-21 10:40:00,284.77,285.74,284.29,285.71,30557.0,278.9814,279.9317,278.5111,279.9023,30557.0
2022-01-21 10:50:00,285.79,286.86,285.58,285.77,53362.0,279.9806,281.0289,279.7749,279.9611,53362.0
2022-01-21 11:00:00,286.01,286.95,285.35,286.86,28413.0,280.1962,281.1171,279.5496,281.0289,28413.0
2022-01-21 11:10:00,286.84,286.84,285.87,286.58,31947.0,281.0093,281.0093,280.059,280.7546,31947.0
2022-01-21 11:20:00,286.56,287.9,286.4,287.59,41350.0,280.735,282.0478,280.5782,281.7441,41350.0
2022-01-21 11:30:00,287.31,287.38,285.38,285.43,16066.0,281.4697,281.5383,279.579,279.628,16066.0
2022-01-21 11:40:00,285.58,285.64,284.59,284.77,19098.0,279.7749,279.8337,278.805,278.9814,19098.0
2022-01-21 11:50:00,284.75,285.08,284.3,285.05,12172.0,278.9618,279.2851,278.5209,279.2557,12172.0
2022-01-21 12:00:00,284.72,285.86,284.72,285.2,12671.0,278.9324,280.0492,278.9324,279.4026,12671.0
2022-01-21 12:10:00,284.92,285.06,283.85,283.94,20803.0,279.1283,279.2655,278.0801,278.1683,20803.0
2022-01-21 12:20:00,283.86,284.82,283.61,284.11,12597.0,278.0899,279.0304,277.845,278.3348,12597.0
2022-01-21 12:30:00,284.0,284.8,283.59,283.95,24931.0,278.227,279.0108,277.8254,278.178,24931.0
2022-01-21 12:40:00,283.83,284.17,283.25,283.3,12650.0,278.0605,278.3936,277.4923,277.5413,12650.0
2022-01-21 12:50:00,283.28,284.1,283.16,283.8,60094.0,277.5217,278.325,277.4041,278.0311,60094.0
2022-01-21 13:00:00,283.97,284.23,283.52,283.8,8208.0,278.1976,278.4524,277.7568,278.0311,8208.0
2022-01-21 13:10:00,283.96,284.76,283.62,283.7,21661.0,278.1878,278.9716,277.8548,277.9331,21661.0
2022-01-21 13:20:00,283.67,283.69,282.75,282.9,21614.0,277.9037,277.9233,277.0024,277.1494,21614.0
2022-01-21 13:30:00,282.8,284.1,282.8,283.74,29116.0,277.0514,278.325,277.0514,277.9723,29116.0
2022-01-21 13:40:00,283.77,284.33,283.37,283.74,15289.0,278.0017,278.5503,277.6098,277.9723,15289.0
2022-01-21 13:50:00,283.8,284.25,282.99,283.22,44479.0,278.0311,278.4719,277.2376,277.4629,44479.0
2022-01-21 14:00:00,283.23,284.08,283.15,283.58,25600.0,277.4727,278.3054,277.3943,277.8156,25600.0
2022-01-21 14:10:00,283.51,283.83,283.35,283.35,34523.0,277.747,278.0605,277.5902,277.5902,34523.0
2022-01-21 14:20:00,283.2,283.78,282.17,282.25,90977.0,277.4433,278.0115,276.4342,276.5126,90977.0
2022-01-21 14:30:00,282.21,282.9,281.89,282.84,23421.0,276.4734,277.1494,276.1599,277.0906,23421.0
2022-01-21 14:40:00,282.95,283.1,282.51,282.9,74709.0,277.1984,277.3453,276.7673,277.1494,74709.0
2022-01-21 14:50:00,282.83,282.83,281.2,281.25,42884.0,277.0808,277.0808,275.4839,275.5329,42884.0
2022-01-21 15:00:00,281.15,281.63,280.36,280.61,44924.0,275.435,275.9052,274.661,274.9059,44924.0
2022-01-21 15:10:00,280.44,281.58,280.1,281.12,35847.0,274.7394,275.8562,274.4063,275.4056,35847.0
2022-01-21 15:20:00,281.03,281.03,279.91,280.36,86261.0,275.3174,275.3174,274.2202,274.661,86261.0
2022-01-21 15:30:00,280.45,281.37,280.4,281.35,51508.0,274.7492,275.6505,274.7002,275.6309,51508.0
2022-01-21 15:40:00,281.35,282.39,280.95,281.29,63180.0,275.6309,276.6498,275.239,275.5721,63180.0
2022-01-21 15:50:00,281.23,281.23,279.49,279.51,52117.0,275.5133,275.5133,273.8087,273.8283,52117.0
2022-01-24 09:30:00,273.98,275.32,273.0,274.98,222988.0,268.4107,269.7235,267.4506,269.3904,222988.0
2022-01-24 09:40:00,274.96,275.52,272.49,273.19,111043.0,269.3708,269.9194,266.951,267.6368,111043.0
2022-01-24 09:50:00,273.02,274.11,271.64,272.15,75599.0,267.4702,268.5381,266.1183,266.6179,75599.0
2022-01-24 10:00:00,272.28,273.54,271.1,271.21,50624.0,266.7453,267.9797,265.5893,265.697,50624.0
2022-01-24 10:10:00,271.12,271.98,269.91,269.96,93409.0,265.6088,266.4514,264.4234,264.4724,93409.0
2022-01-24 10:20:00,269.88,272.66,269.88,271.75,49877.0,264.3941,267.1175,264.3941,266.226,49877.0
2022-01-24 10:30:00,271.88,273.51,271.88,272.42,37340.0,266.3534,267.9503,266.3534,266.8824,37340.0
2022-01-24 10:40:00,272.36,273.29,270.84,271.19,39485.0,266.8236,267.7347,265.3345,265.6774,39485.0
2022-01-24 10:50:00,271.16,273.13,270.87,272.0,47610.0,265.648,267.578,265.3639,266.471,47610.0
2022-01-24 11:00:00,272.05,272.05,270.78,271.0,30642.0,266.5199,266.5199,265.2758,265.4913,30642.0
2022-01-24 11:10:00,270.98,271.14,270.15,270.74,38012.0,265.4717,265.6284,264.6586,265.2366,38012.0
2022-01-24 11:20:00,270.78,271.59,270.27,270.78,59429.0,265.2758,266.0693,264.7761,265.2758,59429.0
2022-01-24 11:30:00,271.14,271.14,269.4,269.65,67370.0,265.6284,265.6284,263.9238,264.1687,67370.0
2022-01-24 11:40:00,269.72,269.83,267.52,267.52,62638.0,264.2373,264.3451,262.082,262.082,62638.0
2022-01-24 11:50:00,267.49,269.55,267.49,269.55,43257.0,262.0526,264.0708,262.0526,264.0708,43257.0
2022-01-24 12:00:00,269.27,269.47,267.26,267.4,26339.0,263.7965,263.9924,261.8273,261.9645,26339.0
2022-01-24 12:10:00,267.61,267.7,265.4,266.03,59023.0,262.1702,262.2584,260.0051,260.6223,59023.0
2022-01-24 12:20:00,265.65,267.28,265.47,266.78,40234.0,260.25,261.8469,260.0737,261.3571,40234.0
2022-01-24 12:30:00,266.87,267.42,266.39,267.12,25817.0,261.4452,261.9841,260.975,261.6902,25817.0
2022-01-24 12:40:00,267.06,269.05,266.51,268.9,74987.0,261.6314,263.5809,261.0926,263.434,74987.0
2022-01-24 12:50:00,268.4,270.5,268.32,269.94,51649.0,262.9441,265.0014,262.8658,264.4528,51649.0
2022-01-24 13:00:00,269.96,272.03,269.5,271.47,69237.0,264.4724,266.5003,264.0218,265.9517,69237.0
2022-01-24 13:10:00,271.41,273.45,271.41,273.33,34907.0,265.893,267.8915,265.893,267.7739,34907.0
2022-01-24 13:20:00,273.2,273.4,270.98,271.18,152929.0,267.6466,267.8425,265.4717,265.6676,152929.0
2022-01-24 13:30:00,271.0,273.17,270.88,273.17,48739.0,265.4913,267.6172,265.3737,267.6172,48739.0
2022-01-24 13:40:00,273.0,274.2,272.14,274.16,24923.0,267.4506,268.6262,266.6081,268.5871,24923.0
2022-01-24 13:50:00,274.26,275.37,274.0,275.24,25587.0,268.685,269.7725,268.4303,269.6451,25587.0
2022-01-24 14:00:00,275.34,276.65,275.3,276.17,117912.0,269.7431,271.0264,269.7039,270.5562,117912.0
2022-01-24 14:10:00,276.35,276.51,274.3,274.47,37883.0,270.7325,270.8893,268.7242,268.8908,37883.0
2022-01-24 14:20:00,274.45,275.18,272.94,273.29,63825.0,268.8712,269.5863,267.3919,267.7347,63825.0
2022-01-24 14:30:00,273.15,274.32,271.69,271.82,34138.0,267.5976,268.7438,266.1673,266.2946,34138.0
2022-01-24 14:40:00,271.91,273.53,271.29,273.29,66162.0,266.3828,267.9699,265.7754,267.7347,66162.0
2022-01-24 14:50:00,273.37,274.68,272.85,274.62,30532.0,267.8131,269.0965,267.3037,269.0377,30532.0
2022-01-24 15:00:00,274.73,275.59,274.08,274.98,33184.0,269.1455,269.988,268.5087,269.3904,33184.0
2022-01-24 15:10:00,274.89,277.14,274.89,275.26,89019.0,269.3022,271.5065,269.3022,269.6647,89019.0
2022-01-24 15:20:00,275.68,277.31,275.68,276.62,38631.0,270.0762,271.673,270.0762,270.997,38631.0
2022-01-24 15:30:00,276.47,279.58,276.18,279.55,40916.0,270.8501,273.8969,270.566,273.8675,40916.0
2022-01-24 15:40:00,279.38,280.08,277.77,280.01,65593.0,273.7009,274.3867,272.1237,274.3181,65593.0
2022-01-24 15:50:00,280.1,281.88,280.09,281.58,125249.0,274.4063,276.1501,274.3965,275.8562,125249.0
2022-01-25 09:30:00,276.55,277.36,275.75,276.63,89283.0,270.9285,271.722,270.1447,271.0068,89283.0
2022-01-25 09:40:00,276.63,277.32,273.5,273.83,24971.0,271.0068,271.6828,267.9405,268.2638,24971.0
2022-01-25 09:50:00,273.59,274.22,272.72,273.62,13639.0,268.0286,268.6458,267.1763,268.058,13639.0
2022-01-25 10:00:00,273.69,274.02,272.44,273.31,13555.0,268.1266,268.4499,266.902,267.7543,13555.0
2022-01-25 10:10:00,272.72,274.5,272.6,273.94,25650.0,267.1763,268.9201,267.0588,268.3715,25650.0
2022-01-25 10:20:00,273.84,275.63,273.2,275.63,28031.0,268.2736,270.0272,267.6466,270.0272,28031.0
2022-01-25 10:30:00,275.46,275.89,273.97,274.53,26071.0,269.8606,270.2819,268.4009,268.9495,26071.0
2022-01-25 10:40:00,274.74,276.26,274.19,276.1,20453.0,269.1553,270.6444,268.6164,270.4876,20453.0
2022-01-25 10:50:00,276.01,276.16,273.79,273.98,21677.0,270.3994,270.5464,268.2246,268.4107,21677.0
2022-01-25 11:00:00,274.02,274.98,273.42,273.83,111916.0,268.4499,269.3904,267.8621,268.2638,111916.0
2022-01-25 11:10:00,274.17,274.54,273.0,274.49,36014.0,268.5968,268.9593,267.4506,268.9103,36014.0
2022-01-25 11:20:00,274.44,274.98,273.76,274.16,34964.0,268.8614,269.3904,268.1952,268.5871,34964.0
2022-01-25 11:30:00,274.07,274.08,271.95,272.35,24374.0,268.4989,268.5087,266.422,266.8138,24374.0
2022-01-25 11:40:00,272.34,273.37,272.08,273.11,15416.0,266.804,267.8131,266.5493,267.5584,15416.0
2022-01-25 11:50:00,273.0,273.77,272.25,272.41,41491.0,267.4506,268.205,266.7159,266.8726,41491.0
2022-01-25 12:00:00,272.31,274.09,272.2,273.54,13981.0,266.7747,268.5185,266.6669,267.9797,13981.0
2022-01-25 12:10:00,273.35,274.07,272.61,273.31,28059.0,267.7935,268.4989,267.0686,267.7543,28059.0
2022-01-25 12:20:00,273.16,274.31,273.16,273.94,31555.0,267.6074,268.734,267.6074,268.3715,31555.0
2022-01-25 12:30:00,273.79,273.82,272.88,273.26,29776.0,268.2246,268.254,267.3331,267.7053,29776.0
2022-01-25 12:40:00,273.29,273.77,272.6,272.61,19569.0,267.7347,268.205,267.0588,267.0686,19569.0
2022-01-25 12:50:00,272.9,273.39,272.38,273.39,15577.0,267.3527,267.8327,266.8432,267.8327,15577.0
2022-01-25 13:00:00,273.26,273.29,272.48,273.04,11715.0,267.7053,267.7347,266.9412,267.4898,11715.0
2022-01-25 13:10:00,273.05,274.0,272.97,273.95,51365.0,267.4996,268.4303,267.4212,268.3813,51365.0
2022-01-25 13:20:00,273.96,275.03,273.54,274.96,19496.0,268.3911,269.4394,267.9797,269.3708,19496.0
2022-01-25 13:30:00,274.97,275.72,274.71,275.54,36439.0,269.3806,270.1153,269.1259,269.939,36439.0
2022-01-25 13:40:00,275.33,276.06,275.14,276.06,23608.0,269.7333,270.4484,269.5471,270.4484,23608.0
2022-01-25 13:50:00,275.98,276.99,275.88,276.99,17240.0,270.3701,271.3595,270.2721,271.3595,17240.0
2022-01-25 14:00:00,276.9,276.91,275.93,276.29,26368.0,271.2714,271.2812,270.3211,270.6738,26368.0
2022-01-25 14:10:00,276.29,277.7,276.18,277.69,111844.0,270.6738,272.0551,270.566,272.0453,111844.0
2022-01-25 14:20:00,277.55,278.15,277.48,277.83,11583.0,271.9081,272.4959,271.8396,272.1825,11583.0
2022-01-25 14:30:00,277.96,278.04,276.8,277.6,23471.0,272.3098,272.3882,271.1734,271.9571,23471.0
2022-01-25 14:40:00,277.71,278.89,277.71,278.48,31789.0,272.0649,273.2209,272.0649,272.8192,31789.0
2022-01-25 14:50:00,278.43,279.49,278.34,279.45,47263.0,272.7703,273.8087,272.6821,273.7695,47263.0
2022-01-25 15:00:00,279.42,279.45,277.49,277.81,17246.0,273.7401,273.7695,271.8494,272.1629,17246.0
2022-01-25 15:10:00,277.6,278.31,277.25,278.19,34622.0,271.9571,272.6527,271.6142,272.5351,34622.0
2022-01-25 15:20:00,278.13,278.13,275.69,275.73,37939.0,272.4764,272.4764,270.086,270.1251,37939.0
2022-01-25 15:30:00,275.99,276.47,275.07,276.3,35351.0,270.3799,270.8501,269.4786,270.6836,35351.0
2022-01-25 15:40:00,276.63,276.99,275.52,275.69,29184.0,271.0068,271.3595,269.9194,270.086,29184.0
2022-01-25 15:50:00,275.33,275.34,274.01,274.77,71507.0,269.7333,269.7431,268.4401,269.1847,71507.0
2022-01-26 09:30:00,281.28,281.94,279.72,279.95,48135.0,275.5623,276.2089,274.034,274.2594,48135.0
2022-01-26 09:40:00,279.89,280.12,278.83,279.9,49614.0,274.2006,274.4259,273.1621,274.2104,49614.0
2022-01-26 09:50:00,279.66,281.04,279.61,280.67,28560.0,273.9753,275.3272,273.9263,274.9647,28560.0
2022-01-26 10:00:00,280.6,282.02,280.49,281.62,26330.0,274.8961,276.2873,274.7884,275.8954,26330.0
2022-01-26 10:10:00,281.48,281.48,279.8,280.61,31538.0,275.7583,275.7583,274.1124,274.9059,31538.0
2022-01-26 10:20:00,280.64,280.7,278.92,279.28,47342.0,274.9353,274.9941,273.2503,273.603,47342.0
2022-01-26 10:30:00,279.31,279.73,278.81,279.1,12133.0,273.6324,274.0438,273.1425,273.4266,12133.0
2022-01-26 10:40:00,279.16,279.54,278.34,278.62,26207.0,273.4854,273.8577,272.6821,272.9564,26207.0
2022-01-26 10:50:00,278.6,279.54,278.2,279.47,17769.0,272.9368,273.8577,272.5449,273.7891,17769.0
2022-01-26 11:00:00,279.15,279.7,278.58,279.61,19968.0,273.4756,274.0144,272.9172,273.9263,19968.0
2022-01-26 11:10:00,279.62,280.48,279.5,280.0,25094.0,273.9361,274.7786,273.8185,274.3083,25094.0
2022-01-26 11:20:00,280.13,280.62,279.93,280.2,25379.0,274.4357,274.9157,274.2398,274.5043,25379.0
2022-01-26 11:30:00,280.3,280.82,280.04,280.4,19568.0,274.6022,275.1117,274.3475,274.7002,19568.0
2022-01-26 11:40:00,280.46,280.9,280.34,280.35,10269.0,274.759,275.19,274.6414,274.6512,10269.0
2022-01-26 11:50:00,280.47,280.7,279.84,280.48,51428.0,274.7688,274.9941,274.1516,274.7786,51428.0
2022-01-26 12:00:00,280.52,280.84,280.36,280.73,14952.0,274.8178,275.1313,274.661,275.0235,14952.0
2022-01-26 12:10:00,280.87,281.41,280.58,280.99,22737.0,275.1607,275.6897,274.8766,275.2782,22737.0
2022-01-26 12:20:00,281.05,281.35,280.93,281.31,33995.0,275.337,275.6309,275.2194,275.5917,33995.0
2022-01-26 12:30:00,281.32,281.73,280.98,281.6,60858.0,275.6015,276.0032,275.2684,275.8758,60858.0
2022-01-26 12:40:00,281.62,282.33,281.61,282.24,226408.0,275.8954,276.591,275.8856,276.5028,226408.0
2022-01-26 12:50:00,281.99,282.35,281.89,282.12,13753.0,276.2579,276.6106,276.1599,276.3852,13753.0
2022-01-26 13:00:00,282.19,282.19,280.76,281.3,47921.0,276.4538,276.4538,275.0529,275.5819,47921.0
2022-01-26 13:10:00,281.29,281.71,281.12,281.33,68678.0,275.5721,275.9836,275.4056,275.6113,68678.0
2022-01-26 13:20:00,281.33,281.43,280.8,281.38,42083.0,275.6113,275.7093,275.0921,275.6603,42083.0
2022-01-26 13:30:00,281.17,281.43,280.81,280.94,24333.0,275.4546,275.7093,275.1019,275.2292,24333.0
2022-01-26 13:40:00,280.94,281.19,280.79,280.98,46498.0,275.2292,275.4742,275.0823,275.2684,46498.0
2022-01-26 13:50:00,280.9,281.45,280.8,280.8,43868.0,275.19,275.7289,275.0921,275.0921,43868.0
2022-01-26 14:00:00,281.44,283.84,281.07,282.61,92459.0,275.7191,278.0703,275.3566,276.8653,92459.0
2022-01-26 14:10:00,282.83,283.23,279.54,280.24,30228.0,277.0808,277.4727,273.8577,274.5435,30228.0
2022-01-26 14:20:00,280.32,281.72,279.48,281.44,82168.0,274.6218,275.9934,273.7989,275.7191,82168.0
2022-01-26 14:30:00,281.31,281.94,278.89,281.35,49197.0,275.5917,276.2089,273.2209,275.6309,49197.0
2022-01-26 14:40:00,281.37,281.54,275.51,275.88,67899.0,275.6505,275.817,269.9096,270.2721,67899.0
2022-01-26 14:50:00,275.78,277.33,275.77,276.73,38847.0,270.1741,271.6926,270.1643,271.1048,38847.0
2022-01-26 15:00:00,276.47,276.48,271.68,271.74,113454.0,270.8501,270.8599,266.1575,266.2162,113454.0
2022-01-26 15:10:00,271.79,273.68,271.79,272.32,97616.0,266.2652,268.1168,266.2652,266.7845,97616.0
2022-01-26 15:20:00,272.35,274.68,271.14,274.56,102628.0,266.8138,269.0965,265.6284,268.9789,102628.0
2022-01-26 15:30:00,274.56,274.94,272.39,273.15,95441.0,268.9789,269.3512,266.853,267.5976,95441.0
2022-01-26 15:40:00,273.23,274.74,272.68,273.05,60150.0,267.676,269.1553,267.1371,267.4996,60150.0
2022-01-26 15:50:00,273.68,274.87,272.7,274.41,56744.0,268.1168,269.2826,267.1567,268.832,56744.0
2022-01-27 09:30:00,278.44,278.55,276.69,277.0,88006.0,272.7801,272.8878,271.0656,271.3693,88006.0
2022-01-27 09:40:00,277.1,279.29,277.1,279.09,13895.0,271.4673,273.6128,271.4673,273.4168,13895.0
2022-01-27 09:50:00,279.09,279.65,278.07,278.5,27277.0,273.4168,273.9655,272.4176,272.8388,27277.0
2022-01-27 10:00:00,278.8,279.55,277.57,279.27,24814.0,273.1327,273.8675,271.9277,273.5932,24814.0
2022-01-27 10:10:00,279.06,279.87,278.75,278.75,28461.0,273.3874,274.181,273.0837,273.0837,28461.0
2022-01-27 10:20:00,278.92,279.08,276.98,276.98,20344.0,273.2503,273.407,271.3497,271.3497,20344.0
2022-01-27 10:30:00,276.77,276.96,275.49,275.53,30909.0,271.144,271.3301,269.89,269.9292,30909.0
2022-01-27 10:40:00,275.79,276.79,275.55,276.15,33861.0,270.1839,271.1636,269.9488,270.5366,33861.0
2022-01-27 10:50:00,276.16,277.72,276.01,277.7,14955.0,270.5464,272.0747,270.3994,272.0551,14955.0
2022-01-27 11:00:00,277.79,278.68,277.51,277.66,14224.0,272.1433,273.0152,271.869,272.0159,14224.0
2022-01-27 11:10:00,278.0,278.61,277.25,277.68,16593.0,272.349,272.9466,271.6142,272.0355,16593.0
2022-01-27 11:20:00,277.59,278.0,276.54,276.88,18684.0,271.9473,272.349,270.9187,271.2518,18684.0
2022-01-27 11:30:00,276.94,278.46,276.84,277.77,13046.0,271.3105,272.7996,271.2126,272.1237,13046.0
2022-01-27 11:40:00,277.9,278.64,277.66,277.84,34242.0,272.251,272.976,272.0159,272.1922,34242.0
2022-01-27 11:50:00,277.56,277.99,277.46,277.71,12240.0,271.9179,272.3392,271.82,272.0649,12240.0
2022-01-27 12:00:00,277.44,277.63,276.27,276.47,15537.0,271.8004,271.9865,270.6542,270.8501,15537.0
2022-01-27 12:10:00,276.61,276.61,275.0,275.22,14883.0,270.9872,270.9872,269.41,269.6255,14883.0
2022-01-27 12:20:00,275.24,275.39,274.88,275.03,12890.0,269.6451,269.792,269.2924,269.4394,12890.0
2022-01-27 12:30:00,275.24,275.32,273.88,274.29,49664.0,269.6451,269.7235,268.3127,268.7144,49664.0
2022-01-27 12:40:00,274.21,274.58,273.39,273.42,41298.0,268.636,268.9985,267.8327,267.8621,41298.0
2022-01-27 12:50:00,273.67,275.09,273.67,274.72,65887.0,268.107,269.4981,268.107,269.1357,65887.0
2022-01-27 13:00:00,274.65,275.19,273.1,273.41,37127.0,269.0671,269.5961,267.5486,267.8523,37127.0
2022-01-27 13:10:00,273.41,273.78,272.63,272.78,33007.0,267.8523,268.2148,267.0882,267.2351,33007.0
2022-01-27 13:20:00,272.82,272.88,271.7,271.83,32396.0,267.2743,267.3331,266.1771,266.3044,32396.0
2022-01-27 13:30:00,271.99,273.22,271.97,272.04,37925.0,266.4612,267.6662,266.4416,266.5101,37925.0
2022-01-27 13:40:00,272.03,272.97,271.86,272.96,14101.0,266.5003,267.4212,266.3338,267.4114,14101.0
2022-01-27 13:50:00,272.73,273.71,272.2,273.46,20298.0,267.1861,268.1462,266.6669,267.9013,20298.0
2022-01-27 14:00:00,273.26,274.9,273.26,274.18,16147.0,267.7053,269.312,267.7053,268.6066,16147.0
2022-01-27 14:10:00,274.17,274.35,273.12,273.43,69565.0,268.5968,268.7732,267.5682,267.8719,69565.0
2022-01-27 14:20:00,273.37,273.4,272.11,272.41,49153.0,267.8131,267.8425,266.5787,266.8726,49153.0
2022-01-27 14:30:00,272.29,272.81,271.54,272.44,28647.0,266.7551,267.2645,266.0203,266.902,28647.0
2022-01-27 14:40:00,272.35,273.56,272.35,272.84,34504.0,266.8138,267.9992,266.8138,267.2939,34504.0
2022-01-27 14:50:00,272.74,272.86,271.6,272.35,37552.0,267.1959,267.3135,266.0791,266.8138,37552.0
2022-01-27 15:00:00,272.52,273.39,272.3,272.43,27243.0,266.9804,267.8327,266.7649,266.8922,27243.0
2022-01-27 15:10:00,272.51,272.55,271.22,271.94,40173.0,266.9706,267.0098,265.7068,266.4122,40173.0
2022-01-27 15:20:00,272.06,272.39,271.21,272.18,54382.0,266.5297,266.853,265.697,266.6473,54382.0
2022-01-27 15:30:00,272.16,272.7,271.6,271.8,27871.0,266.6277,267.1567,266.0791,266.275,27871.0
2022-01-27 15:40:00,271.78,274.05,271.67,272.88,42238.0,266.2554,268.4793,266.1477,267.3331,42238.0
2022-01-27 15:50:00,272.81,272.82,271.81,271.89,33207.0,267.2645,267.2743,266.2848,266.3632,33207.0
2022-01-28 09:30:00,274.44,274.82,271.04,271.71,52076.0,268.8614,269.2336,265.5305,266.1869,52076.0
2022-01-28 09:40:00,271.67,271.85,270.19,270.83,30563.0,266.1477,266.324,264.6978,265.3247,30563.0
2022-01-28 09:50:00,270.49,271.58,270.49,271.01,45453.0,264.9917,266.0595,264.9917,265.5011,45453.0
2022-01-28 10:00:00,271.34,271.44,270.46,271.43,24278.0,265.8244,265.9223,264.9623,265.9125,24278.0
2022-01-28 10:10:00,271.63,273.88,271.62,273.88,18134.0,266.1085,268.3127,266.0987,268.3127,18134.0
2022-01-28 10:20:00,273.59,273.82,272.1,272.1,13971.0,268.0286,268.254,266.5689,266.5689,13971.0
2022-01-28 10:30:00,272.44,273.49,271.67,272.93,16859.0,266.902,267.9307,266.1477,267.3821,16859.0
2022-01-28 10:40:00,272.85,274.56,272.06,274.49,18556.0,267.3037,268.9789,266.5297,268.9103,18556.0
2022-01-28 10:50:00,274.5,275.91,274.34,275.9,21009.0,268.9201,270.3015,268.7634,270.2917,21009.0
2022-01-28 11:00:00,275.99,276.03,274.99,275.88,16832.0,270.3799,270.419,269.4002,270.2721,16832.0
2022-01-28 11:10:00,276.09,277.8,276.08,277.51,22528.0,270.4778,272.1531,270.468,271.869,22528.0
2022-01-28 11:20:00,277.71,278.0,277.02,277.35,20616.0,272.0649,272.349,271.3889,271.7122,20616.0
2022-01-28 11:30:00,277.14,278.09,276.76,277.55,13812.0,271.5065,272.4372,271.1342,271.9081,13812.0
2022-01-28 11:40:00,277.38,277.78,277.15,277.26,13428.0,271.7416,272.1335,271.5163,271.624,13428.0
2022-01-28 11:50:00,277.28,278.91,277.28,278.76,21295.0,271.6436,273.2405,271.6436,273.0935,21295.0
2022-01-28 12:00:00,278.66,279.28,278.42,279.13,18169.0,272.9956,273.603,272.7605,273.456,18169.0
2022-01-28 12:10:00,279.1,279.14,278.27,279.1,18716.0,273.4266,273.4658,272.6135,273.4266,18716.0
2022-01-28 12:20:00,279.02,279.02,277.42,277.68,24281.0,273.3483,273.3483,271.7808,272.0355,24281.0
2022-01-28 12:30:00,277.53,277.96,277.13,277.35,14267.0,271.8885,272.3098,271.4967,271.7122,14267.0
2022-01-28 12:40:00,277.47,278.24,277.46,277.63,12331.0,271.8298,272.5841,271.82,271.9865,12331.0
2022-01-28 12:50:00,277.59,277.59,276.79,276.8,17901.0,271.9473,271.9473,271.1636,271.1734,17901.0
2022-01-28 13:00:00,276.86,278.14,276.86,278.05,14495.0,271.2322,272.4861,271.2322,272.398,14495.0
2022-01-28 13:10:00,277.94,278.22,277.61,277.85,21182.0,272.2902,272.5645,271.9669,272.202,21182.0
2022-01-28 13:20:00,277.64,277.76,276.68,277.27,10928.0,271.9963,272.1139,271.0558,271.6338,10928.0
2022-01-28 13:30:00,277.71,278.3,277.64,277.82,23813.0,272.0649,272.6429,271.9963,272.1727,23813.0
2022-01-28 13:40:00,277.77,278.05,277.38,277.49,12378.0,272.1237,272.398,271.7416,271.8494,12378.0
2022-01-28 13:50:00,277.5,278.21,277.4,277.92,13789.0,271.8592,272.5547,271.7612,272.2706,13789.0
2022-01-28 14:00:00,277.98,278.43,276.42,276.65,20684.0,272.3294,272.7703,270.8011,271.0264,20684.0
2022-01-28 14:10:00,276.5,276.63,275.51,275.63,15431.0,270.8795,271.0068,269.9096,270.0272,15431.0
2022-01-28 14:20:00,275.6,275.6,274.8,275.01,10087.0,269.9978,269.9978,269.214,269.4198,10087.0
2022-01-28 14:30:00,274.97,275.52,274.46,275.44,15680.0,269.3806,269.9194,268.881,269.841,15680.0
2022-01-28 14:40:00,275.65,276.96,275.65,276.96,22806.0,270.0468,271.3301,270.0468,271.3301,22806.0
2022-01-28 14:50:00,276.96,277.72,276.38,277.59,69989.0,271.3301,272.0747,270.7619,271.9473,69989.0
2022-01-28 15:00:00,277.71,278.21,277.43,278.06,71144.0,272.0649,272.5547,271.7906,272.4078,71144.0
2022-01-28 15:10:00,278.05,278.21,277.29,278.04,22114.0,272.398,272.5547,271.6534,272.3882,22114.0
2022-01-28 15:20:00,277.97,278.98,277.9,278.46,25329.0,272.3196,273.3091,272.251,272.7996,25329.0
2022-01-28 15:30:00,278.42,279.31,277.5,279.13,45993.0,272.7605,273.6324,271.8592,273.456,45993.0
2022-01-28 15:40:00,279.18,280.45,279.13,280.45,33192.0,273.505,274.7492,273.456,274.7492,33192.0
2022-01-28 15:50:00,280.75,281.94,280.64,281.86,49165.0,275.0431,276.2089,274.9353,276.1305,49165.0
2022-01-31 09:30:00,282.8,284.19,281.76,284.19,87375.0,277.0514,278.4132,276.0326,278.4132,87375.0
2022-01-31 09:40:00,284.23,284.77,283.76,283.84,46505.0,278.4524,278.9814,277.9919,278.0703,46505.0
2022-01-31 09:50:00,283.7,285.56,283.37,285.55,24516.0,277.9331,279.7553,277.6098,279.7455,24516.0
2022-01-31 10:00:00,285.56,286.85,285.49,286.84,25134.0,279.7553,281.0191,279.6867,281.0093,25134.0
2022-01-31 10:10:00,286.98,287.01,286.19,286.3,25774.0,281.1465,281.1758,280.3725,280.4803,25774.0
2022-01-31 10:20:00,286.39,287.31,285.85,285.88,54838.0,280.5684,281.4697,280.0394,280.0688,54838.0
2022-01-31 10:30:00,286.05,286.5,285.71,286.16,28357.0,280.2354,280.6762,279.9023,280.3431,28357.0
2022-01-31 10:40:00,285.96,286.55,285.74,286.29,13352.0,280.1472,280.7252,279.9317,280.4705,13352.0
2022-01-31 10:50:00,286.11,287.01,286.1,286.97,16929.0,280.2941,281.1758,280.2843,281.1367,16929.0
2022-01-31 11:00:00,287.0,287.44,286.67,286.67,15215.0,281.166,281.5971,280.8428,280.8428,15215.0
2022-01-31 11:10:00,286.54,286.63,286.01,286.11,20901.0,280.7154,280.8036,280.1962,280.2941,20901.0
2022-01-31 11:20:00,286.29,286.58,285.93,286.16,16105.0,280.4705,280.7546,280.1178,280.3431,16105.0
2022-01-31 11:30:00,286.51,287.18,286.08,286.96,11691.0,280.686,281.3424,280.2647,281.1269,11691.0
2022-01-31 11:40:00,287.04,287.45,286.97,287.43,8290.0,281.2052,281.6069,281.1367,281.5873,8290.0
2022-01-31 11:50:00,287.39,288.43,287.39,288.2,18082.0,281.5481,282.567,281.5481,282.3417,18082.0
2022-01-31 12:00:00,288.33,288.33,287.56,287.56,12363.0,282.469,282.469,281.7147,281.7147,12363.0
2022-01-31 12:10:00,287.67,288.17,287.39,288.02,25678.0,281.8224,282.3123,281.5481,282.1653,25678.0
2022-01-31 12:20:00,287.99,288.03,287.04,287.56,23717.0,282.1359,282.1751,281.2052,281.7147,23717.0
2022-01-31 12:30:00,287.57,287.79,287.17,287.71,23253.0,281.7245,281.94,281.3326,281.8616,23253.0
2022-01-31 12:40:00,287.64,288.18,287.61,288.16,13688.0,281.793,282.3221,281.7636,282.3025,13688.0
2022-01-31 12:50:00,288.15,288.44,287.98,288.26,10034.0,282.2927,282.5768,282.1261,282.4004,10034.0
2022-01-31 13:00:00,288.27,288.27,287.86,288.15,12460.0,282.4102,282.4102,282.0086,282.2927,12460.0
2022-01-31 13:10:00,288.04,288.26,287.84,288.22,23858.0,282.1849,282.4004,281.989,282.3612,23858.0
2022-01-31 13:20:00,288.21,288.3,287.5,287.55,72889.0,282.3515,282.4396,281.6559,281.7049,72889.0
2022-01-31 13:30:00,287.72,288.04,287.36,287.9,10202.0,281.8714,282.1849,281.5187,282.0478,10202.0
2022-01-31 13:40:00,287.85,288.25,287.63,288.08,8747.0,281.9988,282.3906,281.7832,282.2241,8747.0
2022-01-31 13:50:00,288.1,288.2,287.81,288.09,18537.0,282.2437,282.3417,281.9596,282.2339,18537.0
2022-01-31 14:00:00,288.15,288.72,287.94,288.56,19882.0,282.2927,282.8511,282.0869,282.6943,19882.0
2022-01-31 14:10:00,288.58,288.69,288.42,288.67,10265.0,282.7139,282.8217,282.5572,282.8021,10265.0
2022-01-31 14:20:00,288.62,289.05,288.34,289.01,17810.0,282.7531,283.1744,282.4788,283.1352,17810.0
2022-01-31 14:30:00,289.02,289.02,288.75,288.81,10179.0,283.145,283.145,282.8805,282.9393,10179.0
2022-01-31 14:40:00,288.84,289.1,288.56,288.73,49905.0,282.9686,283.2234,282.6943,282.8609,49905.0
2022-01-31 14:50:00,288.78,289.11,288.62,288.91,35362.0,282.9099,283.2332,282.7531,283.0372,35362.0
2022-01-31 15:00:00,288.77,289.06,288.15,288.19,23437.0,282.9001,283.1842,282.2927,282.3319,23437.0
2022-01-31 15:10:00,288.18,288.23,287.0,287.15,23341.0,282.3221,282.371,281.166,281.313,23341.0
2022-01-31 15:20:00,287.31,288.45,287.3,288.14,34287.0,281.4697,282.5866,281.46,282.2829,34287.0
2022-01-31 15:30:00,287.84,289.39,287.83,288.92,26775.0,281.989,283.5075,281.9792,283.047,26775.0
2022-01-31 15:40:00,288.99,289.84,288.77,289.84,30554.0,283.1156,283.9483,282.9001,283.9483,30554.0
2022-01-31 15:50:00,289.9,290.87,289.9,290.64,71325.0,284.0071,284.9574,284.0071,284.7321,71325.0
2022-02-01 09:30:00,291.86,292.05,290.46,291.04,86709.0,285.9273,286.1134,284.5557,285.1239,86709.0
2022-02-01 09:40:00,290.88,291.28,289.13,290.22,38706.0,284.9672,285.359,283.2528,284.3206,38706.0
2022-02-01 09:50:00,290.19,290.6,289.4,290.14,19028.0,284.2912,284.6929,283.5173,284.2422,19028.0
2022-02-01 10:00:00,290.15,290.25,287.78,288.07,16323.0,284.252,284.35,281.9302,282.2143,16323.0
2022-02-01 10:10:00,288.9,289.59,288.34,288.98,21632.0,283.0274,283.7034,282.4788,283.1058,21632.0
2022-02-01 10:20:00,289.1,290.52,289.1,289.58,18572.0,283.2234,284.6145,283.2234,283.6936,18572.0
2022-02-01 10:30:00,289.68,290.36,289.01,289.44,15200.0,283.7916,284.4577,283.1352,283.5564,15200.0
2022-02-01 10:40:00,289.62,289.78,288.51,288.94,30136.0,283.7328,283.8895,282.6454,283.0666,30136.0
2022-02-01 10:50:00,289.08,290.39,289.08,290.39,8665.0,283.2038,284.4871,283.2038,284.4871,8665.0
2022-02-01 11:00:00,290.35,291.04,290.2,290.97,11895.0,284.448,285.1239,284.301,285.0553,11895.0
2022-02-01 11:10:00,290.77,291.39,290.74,290.99,10792.0,284.8594,285.4668,284.83,285.0749,10792.0
2022-02-01 11:20:00,291.14,291.14,290.35,290.92,23627.0,285.2219,285.2219,284.448,285.0064,23627.0
2022-02-01 11:30:00,290.86,291.32,290.38,290.89,32928.0,284.9476,285.3982,284.4773,284.977,32928.0
2022-02-01 11:40:00,291.1,291.79,290.92,291.43,28345.0,285.1827,285.8587,285.0064,285.506,28345.0
2022-02-01 11:50:00,291.44,292.03,291.32,291.64,35036.0,285.5158,286.0938,285.3982,285.7117,35036.0
2022-02-01 12:00:00,291.86,291.86,291.28,291.31,8627.0,285.9273,285.9273,285.359,285.3884,8627.0
2022-02-01 12:10:00,291.25,291.35,290.48,291.29,42810.0,285.3297,285.4276,284.5753,285.3688,42810.0
2022-02-01 12:20:00,291.3,291.52,290.77,291.05,8465.0,285.3786,285.5942,284.8594,285.1337,8465.0
2022-02-01 12:30:00,290.95,291.0,290.16,290.56,10141.0,285.0358,285.0847,284.2618,284.6537,10141.0
2022-02-01 12:40:00,290.53,290.63,290.29,290.47,7859.0,284.6243,284.7223,284.3892,284.5655,7859.0
2022-02-01 12:50:00,290.53,291.24,290.49,291.24,9741.0,284.6243,285.3199,284.5851,285.3199,9741.0
2022-02-01 13:00:00,291.32,291.48,290.73,290.79,6537.0,285.3982,285.555,284.8202,284.879,6537.0
2022-02-01 13:10:00,290.76,291.01,290.69,290.85,6910.0,284.8496,285.0945,284.781,284.9378,6910.0
2022-02-01 13:20:00,290.88,291.29,290.8,291.2,10731.0,284.9672,285.3688,284.8888,285.2807,10731.0
2022-02-01 13:30:00,291.13,291.19,290.35,290.97,16518.0,285.2121,285.2709,284.448,285.0553,16518.0
2022-02-01 13:40:00,290.98,291.14,290.79,290.89,11074.0,285.0651,285.2219,284.879,284.977,11074.0
2022-02-01 13:50:00,290.88,290.89,290.32,290.75,22628.0,284.9672,284.977,284.4186,284.8398,22628.0
2022-02-01 14:00:00,290.6,291.06,290.6,290.87,33512.0,284.6929,285.1435,284.6929,284.9574,33512.0
2022-02-01 14:10:00,290.9,291.11,290.32,290.33,37022.0,284.9868,285.1925,284.4186,284.4284,37022.0
2022-02-01 14:20:00,290.17,290.18,289.71,290.15,7531.0,284.2716,284.2814,283.821,284.252,7531.0
2022-02-01 14:30:00,290.29,290.54,290.0,290.27,16252.0,284.3892,284.6341,284.1051,284.3696,16252.0
2022-02-01 14:40:00,290.31,290.69,290.12,290.48,21436.0,284.4088,284.781,284.2226,284.5753,21436.0
2022-02-01 14:50:00,290.48,290.62,290.32,290.49,18943.0,284.5753,284.7125,284.4186,284.5851,18943.0
2022-02-01 15:00:00,290.49,291.67,290.33,291.6,27876.0,284.5851,285.7411,284.4284,285.6725,27876.0
2022-02-01 15:10:00,291.59,291.62,291.31,291.43,17520.0,285.6627,285.6921,285.3884,285.506,17520.0
2022-02-01 15:20:00,291.55,292.08,291.45,292.0,295616.0,285.6236,286.1428,285.5256,286.0644,295616.0
2022-02-01 15:30:00,292.03,292.52,291.68,291.68,17990.0,286.0938,286.5738,285.7509,285.7509,17990.0
2022-02-01 15:40:00,291.69,292.82,291.69,292.82,24291.0,285.7607,286.8677,285.7607,286.8677,24291.0
2022-02-01 15:50:00,292.84,293.32,292.75,292.85,58266.0,286.8873,287.3576,286.7992,286.8971,58266.0
2022-02-02 09:30:00,296.32,296.51,294.6,296.03,119091.0,290.2966,290.4827,288.6116,290.0125,119091.0
2022-02-02 09:40:00,296.11,296.2,293.56,293.59,44678.0,290.0909,290.179,287.5927,287.6221,44678.0
2022-02-02 09:50:00,293.59,295.05,293.58,294.91,33398.0,287.6221,289.0524,287.6123,288.9153,33398.0
2022-02-02 10:00:00,294.93,296.26,294.92,296.18,48868.0,288.9349,290.2378,288.9251,290.1594,48868.0
2022-02-02 10:10:00,295.87,296.12,294.57,295.02,13083.0,289.8557,290.1007,288.5822,289.023,13083.0
2022-02-02 10:20:00,295.3,295.3,293.85,294.26,32930.0,289.2973,289.2973,287.8768,288.2785,32930.0
2022-02-02 10:30:00,294.25,294.6,293.48,294.6,16679.0,288.2687,288.6116,287.5143,288.6116,16679.0
2022-02-02 10:40:00,294.6,295.0,293.9,294.36,23031.0,288.6116,289.0034,287.9258,288.3764,23031.0
2022-02-02 10:50:00,294.89,294.9,293.84,294.25,16114.0,288.8957,288.9055,287.867,288.2687,16114.0
2022-02-02 11:00:00,294.43,294.46,292.94,293.1,11296.0,288.445,288.4744,286.9853,287.1421,11296.0
2022-02-02 11:10:00,293.02,293.18,292.13,292.8,38003.0,287.0637,287.2204,286.1918,286.8481,38003.0
2022-02-02 11:20:00,292.85,293.51,292.79,293.1,14838.0,286.8971,287.5437,286.8384,287.1421,14838.0
2022-02-02 11:30:00,292.79,292.96,291.98,292.18,18515.0,286.8384,287.0049,286.0448,286.2408,18515.0
2022-02-02 11:40:00,292.09,292.99,292.09,292.67,34846.0,286.1526,287.0343,286.1526,286.7208,34846.0
2022-02-02 11:50:00,292.63,293.41,292.63,293.41,12702.0,286.6816,287.4458,286.6816,287.4458,12702.0
2022-02-02 12:00:00,293.2,294.25,292.96,294.22,25727.0,287.24,288.2687,287.0049,288.2393,25727.0
2022-02-02 12:10:00,294.19,294.39,293.53,293.72,11559.0,288.2099,288.4058,287.5633,287.7494,11559.0
2022-02-02 12:20:00,293.77,294.09,293.58,293.66,11221.0,287.7984,288.1119,287.6123,287.6907,11221.0
2022-02-02 12:30:00,293.6,294.2,293.33,294.2,27302.0,287.6319,288.2197,287.3674,288.2197,27302.0
2022-02-02 12:40:00,294.14,295.02,294.04,294.8,15512.0,288.1609,289.023,288.0629,288.8075,15512.0
2022-02-02 12:50:00,294.82,295.34,294.68,295.34,11260.0,288.8271,289.3365,288.6899,289.3365,11260.0
2022-02-02 13:00:00,295.31,295.32,294.48,294.53,12396.0,289.3071,289.3169,288.494,288.543,12396.0
2022-02-02 13:10:00,294.53,294.79,294.19,294.43,20692.0,288.543,288.7977,288.2099,288.445,20692.0
2022-02-02 13:20:00,294.45,294.57,293.8,293.95,5471.0,288.4646,288.5822,287.8278,287.9748,5471.0
2022-02-02 13:30:00,293.94,294.46,293.92,294.31,12317.0,287.965,288.4744,287.9454,288.3275,12317.0
2022-02-02 13:40:00,294.54,294.75,293.99,293.99,56471.0,288.5528,288.7585,288.014,288.014,56471.0
2022-02-02 13:50:00,294.02,294.31,293.87,294.22,13582.0,288.0434,288.3275,287.8964,288.2393,13582.0
2022-02-02 14:00:00,294.23,294.69,294.2,294.21,15922.0,288.2491,288.6997,288.2197,288.2295,15922.0
2022-02-02 14:10:00,294.35,294.43,293.56,294.14,11895.0,288.3666,288.445,287.5927,288.1609,11895.0
2022-02-02 14:20:00,294.02,294.11,293.32,294.0,37219.0,288.0434,288.1315,287.3576,288.0238,37219.0
2022-02-02 14:30:00,294.22,294.83,294.07,294.47,18582.0,288.2393,288.8369,288.0923,288.4842,18582.0
2022-02-02 14:40:00,294.58,295.18,294.57,295.11,13718.0,288.592,289.1798,288.5822,289.1112,13718.0
2022-02-02 14:50:00,295.13,295.32,294.71,294.71,36398.0,289.1308,289.3169,288.7193,288.7193,36398.0
2022-02-02 15:00:00,294.76,295.18,294.32,294.82,21501.0,288.7683,289.1798,288.3373,288.8271,21501.0
2022-02-02 15:10:00,294.62,295.39,294.61,295.36,31987.0,288.6312,289.3855,288.6214,289.3561,31987.0
2022-02-02 15:20:00,295.42,295.6,294.61,294.84,19245.0,289.4149,289.5912,288.6214,288.8467,19245.0
2022-02-02 15:30:00,294.88,295.23,294.69,294.8,13673.0,288.8859,289.2288,288.6997,288.8075,13673.0
2022-02-02 15:40:00,294.84,295.31,294.75,295.04,18467.0,288.8467,289.3071,288.7585,289.0426,18467.0
2022-02-02 15:50:00,295.0,295.46,294.49,294.9,61150.0,289.0034,289.4541,288.5038,288.9055,61150.0
2022-02-03 09:30:00,287.26,289.32,286.61,289.32,62103.0,281.4208,283.4389,280.784,283.4389,62103.0
2022-02-03 09:40:00,289.34,289.34,287.51,287.61,30875.0,283.4585,283.4585,281.6657,281.7636,30875.0
2022-02-03 09:50:00,287.63,288.32,287.25,287.46,13357.0,281.7832,282.4592,281.411,281.6167,13357.0
2022-02-03 10:00:00,287.57,288.3,287.05,288.17,22184.0,281.7245,282.4396,281.215,282.3123,22184.0
2022-02-03 10:10:00,288.18,289.34,287.78,289.34,18176.0,282.3221,283.4585,281.9302,283.4585,18176.0
2022-02-03 10:20:00,289.29,289.98,289.06,289.66,6115.0,283.4095,284.0855,283.1842,283.772,6115.0
2022-02-03 10:30:00,289.82,290.05,288.83,289.11,26942.0,283.9287,284.1541,282.9588,283.2332,26942.0
2022-02-03 10:40:00,289.05,289.3,287.89,287.94,19187.0,283.1744,283.4193,282.038,282.0869,19187.0
2022-02-03 10:50:00,288.13,288.83,287.96,288.28,46398.0,282.2731,282.9588,282.1065,282.42,46398.0
2022-02-03 11:00:00,288.3,288.74,287.76,288.67,10711.0,282.4396,282.8707,281.9106,282.8021,10711.0
2022-02-03 11:10:00,288.4,289.4,288.4,289.21,29315.0,282.5376,283.5173,282.5376,283.3311,29315.0
2022-02-03 11:20:00,289.03,289.03,287.65,287.83,23380.0,283.1548,283.1548,281.8028,281.9792,23380.0
2022-02-03 11:30:00,287.8,288.0,287.49,287.74,12689.0,281.9498,282.1457,281.6461,281.891,12689.0
2022-02-03 11:40:00,287.78,288.07,287.5,287.61,7386.0,281.9302,282.2143,281.6559,281.7636,7386.0
2022-02-03 11:50:00,287.68,287.94,286.99,287.0,9611.0,281.8322,282.0869,281.1563,281.166,9611.0
2022-02-03 12:00:00,286.81,287.08,286.21,286.58,12176.0,280.9799,281.2444,280.3921,280.7546,12176.0
2022-02-03 12:10:00,286.57,287.09,286.14,286.14,30741.0,280.7448,281.2542,280.3235,280.3235,30741.0
2022-02-03 12:20:00,286.18,287.13,286.18,286.9,24518.0,280.3627,281.2934,280.3627,281.0681,24518.0
2022-02-03 12:30:00,287.03,287.2,286.35,287.02,7254.0,281.1954,281.362,280.5293,281.1856,7254.0
2022-02-03 12:40:00,286.99,286.99,286.23,286.38,7264.0,281.1563,281.1563,280.4117,280.5587,7264.0
2022-02-03 12:50:00,286.54,286.66,286.25,286.63,30315.0,280.7154,280.833,280.4313,280.8036,30315.0
2022-02-03 13:00:00,286.66,286.67,286.27,286.31,24610.0,280.833,280.8428,280.4509,280.4901,24610.0
2022-02-03 13:10:00,286.27,286.71,286.08,286.54,11779.0,280.4509,280.8819,280.2647,280.7154,11779.0
2022-02-03 13:20:00,286.51,287.26,286.51,286.95,10484.0,280.686,281.4208,280.686,281.1171,10484.0
2022-02-03 13:30:00,286.94,287.52,286.53,286.7,63688.0,281.1073,281.6755,280.7056,280.8721,63688.0
2022-02-03 13:40:00,286.72,287.02,286.59,286.84,13410.0,280.8917,281.1856,280.7644,281.0093,13410.0
2022-02-03 13:50:00,286.75,286.82,286.43,286.61,10797.0,280.9211,280.9897,280.6076,280.784,10797.0
2022-02-03 14:00:00,286.63,287.19,286.47,286.8,34414.0,280.8036,281.3522,280.6468,280.9701,34414.0
2022-02-03 14:10:00,286.79,286.93,286.44,286.62,10556.0,280.9603,281.0975,280.6174,280.7938,10556.0
2022-02-03 14:20:00,286.56,286.75,286.14,286.32,12666.0,280.735,280.9211,280.3235,280.4999,12666.0
2022-02-03 14:30:00,286.06,286.26,285.54,285.56,17475.0,280.2452,280.4411,279.7357,279.7553,17475.0
2022-02-03 14:40:00,285.5,285.56,284.84,285.0,20447.0,279.6965,279.7553,279.05,279.2067,20447.0
2022-02-03 14:50:00,285.03,285.44,284.86,285.29,20354.0,279.2361,279.6378,279.0695,279.4908,20354.0
2022-02-03 15:00:00,285.28,285.54,284.86,285.06,31817.0,279.481,279.7357,279.0695,279.2655,31817.0
2022-02-03 15:10:00,285.17,285.81,284.95,285.81,22452.0,279.3732,280.0002,279.1577,280.0002,22452.0
2022-02-03 15:20:00,285.86,286.17,285.27,285.49,14962.0,280.0492,280.3529,279.4712,279.6867,14962.0
2022-02-03 15:30:00,285.45,285.45,284.1,284.47,22018.0,279.6476,279.6476,278.325,278.6875,22018.0
2022-02-03 15:40:00,284.4,284.82,283.81,284.01,25693.0,278.6189,279.0304,278.0409,278.2368,25693.0
2022-02-03 15:50:00,283.92,283.99,282.76,283.68,36110.0,278.1487,278.2172,277.0122,277.9135,36110.0
2022-02-04 09:30:00,284.72,285.45,282.82,282.94,52192.0,278.9324,279.6476,277.071,277.1886,52192.0
2022-02-04 09:40:00,283.74,285.88,283.74,285.31,33843.0,277.9723,280.0688,277.9723,279.5104,33843.0
2022-02-04 09:50:00,284.55,285.35,284.07,285.14,8488.0,278.7659,279.5496,278.2956,279.3439,8488.0
2022-02-04 10:00:00,285.68,286.23,285.22,286.06,20091.0,279.8729,280.4117,279.4222,280.2452,20091.0
2022-02-04 10:10:00,285.44,287.02,285.13,286.73,9045.0,279.6378,281.1856,279.3341,280.9015,9045.0
2022-02-04 10:20:00,286.64,287.02,285.28,285.28,12081.0,280.8134,281.1856,279.481,279.481,12081.0
2022-02-04 10:30:00,285.5,285.98,284.77,285.13,5168.0,279.6965,280.1668,278.9814,279.3341,5168.0
2022-02-04 10:40:00,285.38,285.38,283.87,284.34,9590.0,279.579,279.579,278.0997,278.5601,9590.0
2022-02-04 10:50:00,284.45,284.87,283.98,284.18,21371.0,278.6679,279.0793,278.2074,278.4034,21371.0
2022-02-04 11:00:00,284.17,284.81,283.89,284.48,14631.0,278.3936,279.0206,278.1193,278.6973,14631.0
2022-02-04 11:10:00,283.88,283.92,283.13,283.86,14387.0,278.1095,278.1487,277.3747,278.0899,14387.0
2022-02-04 11:20:00,284.0,285.1,283.58,284.82,8937.0,278.227,279.3047,277.8156,279.0304,8937.0
2022-02-04 11:30:00,284.86,285.88,284.78,285.62,14991.0,279.0695,280.0688,278.9912,279.8141,14991.0
2022-02-04 11:40:00,285.73,286.32,285.5,285.95,7742.0,279.9219,280.4999,279.6965,280.1374,7742.0
2022-02-04 11:50:00,285.94,286.34,285.61,285.61,8098.0,280.1276,280.5195,279.8043,279.8043,8098.0
2022-02-04 12:00:00,285.61,285.9,285.28,285.85,5681.0,279.8043,280.0884,279.481,280.0394,5681.0
2022-02-04 12:10:00,285.72,286.31,285.3,286.06,8392.0,279.9121,280.4901,279.5006,280.2452,8392.0
2022-02-04 12:20:00,286.01,286.19,285.79,286.09,6910.0,280.1962,280.3725,279.9806,280.2745,6910.0
2022-02-04 12:30:00,286.1,286.31,285.66,286.31,6530.0,280.2843,280.4901,279.8533,280.4901,6530.0
2022-02-04 12:40:00,286.66,286.92,286.23,286.91,5654.0,280.833,281.0877,280.4117,281.0779,5654.0
2022-02-04 12:50:00,286.97,287.22,286.68,287.19,9440.0,281.1367,281.3816,280.8526,281.3522,9440.0
2022-02-04 13:00:00,287.36,288.2,287.29,288.15,22157.0,281.5187,282.3417,281.4502,282.2927,22157.0
2022-02-04 13:10:00,288.33,288.33,287.86,288.0,16887.0,282.469,282.469,282.0086,282.1457,16887.0
2022-02-04 13:20:00,288.13,288.7,288.13,288.25,9253.0,282.2731,282.8315,282.2731,282.3906,9253.0
2022-02-04 13:30:00,288.15,288.62,288.09,288.24,13380.0,282.2927,282.7531,282.2339,282.3808,13380.0
2022-02-04 13:40:00,288.31,288.94,288.27,288.55,11621.0,282.4494,283.0666,282.4102,282.6845,11621.0
2022-02-04 13:50:00,288.84,289.09,288.8,289.04,11100.0,282.9686,283.2136,282.9295,283.1646,11100.0
2022-02-04 14:00:00,289.13,289.13,288.69,289.05,17325.0,283.2528,283.2528,282.8217,283.1744,17325.0
2022-02-04 14:10:00,289.06,289.09,288.0,288.0,24076.0,283.1842,283.2136,282.1457,282.1457,24076.0
2022-02-04 14:20:00,287.98,288.78,287.98,288.62,11561.0,282.1261,282.9099,282.1261,282.7531,11561.0
2022-02-04 14:30:00,288.45,289.43,288.45,289.14,10277.0,282.5866,283.5467,282.5866,283.2625,10277.0
2022-02-04 14:40:00,289.19,289.28,288.53,288.74,11200.0,283.3115,283.3997,282.6649,282.8707,11200.0
2022-02-04 14:50:00,288.71,289.27,288.71,289.12,13329.0,282.8413,283.3899,282.8413,283.243,13329.0
2022-02-04 15:00:00,289.31,290.06,289.29,289.94,15014.0,283.4291,284.1638,283.4095,284.0463,15014.0
2022-02-04 15:10:00,289.87,290.51,289.67,289.67,21838.0,283.9777,284.6047,283.7818,283.7818,21838.0
2022-02-04 15:20:00,289.67,290.23,289.67,289.7,31779.0,283.7818,284.3304,283.7818,283.8112,31779.0
2022-02-04 15:30:00,289.87,290.33,289.72,289.72,24700.0,283.9777,284.4284,283.8308,283.8308,24700.0
2022-02-04 15:40:00,289.71,289.75,288.22,288.47,21721.0,283.821,283.8601,282.3612,282.6062,21721.0
2022-02-04 15:50:00,288.53,288.81,287.48,287.65,45598.0,282.6649,282.9393,281.6363,281.8028,45598.0
2022-02-07 09:30:00,288.26,289.42,287.61,289.23,58224.0,282.4004,283.5369,281.7636,283.3507,58224.0
2022-02-07 09:40:00,289.27,289.81,288.57,288.69,24012.0,283.3899,283.9189,282.7041,282.8217,24012.0
2022-02-07 09:50:00,289.28,290.12,289.28,289.8,8209.0,283.3997,284.2226,283.3997,283.9091,8209.0
2022-02-07 10:00:00,289.87,289.87,288.95,289.46,13615.0,283.9777,283.9777,283.0764,283.576,13615.0
2022-02-07 10:10:00,289.52,289.55,287.96,288.16,42523.0,283.6348,283.6642,282.1065,282.3025,42523.0
2022-02-07 10:20:00,288.13,289.3,288.13,288.86,18092.0,282.2731,283.4193,282.2731,282.9882,18092.0
2022-02-07 10:30:00,288.61,289.64,288.61,289.13,11134.0,282.7433,283.7524,282.7433,283.2528,11134.0
2022-02-07 10:40:00,288.77,288.82,288.23,288.3,10633.0,282.9001,282.9491,282.371,282.4396,10633.0
2022-02-07 10:50:00,288.37,288.88,288.25,288.74,10928.0,282.5082,283.0078,282.3906,282.8707,10928.0
2022-02-07 11:00:00,288.67,289.01,287.76,287.76,13458.0,282.8021,283.1352,281.9106,281.9106,13458.0
2022-02-07 11:10:00,287.73,288.03,287.31,287.56,16134.0,281.8812,282.1751,281.4697,281.7147,16134.0
2022-02-07 11:20:00,287.55,287.94,287.13,287.61,15742.0,281.7049,282.0869,281.2934,281.7636,15742.0
2022-02-07 11:30:00,287.48,287.51,286.17,286.17,14895.0,281.6363,281.6657,280.3529,280.3529,14895.0
2022-02-07 11:40:00,286.13,286.34,285.56,286.05,48186.0,280.3137,280.5195,279.7553,280.2354,48186.0
2022-02-07 11:50:00,286.14,286.56,285.8,286.49,17413.0,280.3235,280.735,279.9904,280.6664,17413.0
2022-02-07 12:00:00,286.41,286.64,286.06,286.14,32716.0,280.588,280.8134,280.2452,280.3235,32716.0
2022-02-07 12:10:00,286.33,286.68,286.11,286.5,10046.0,280.5097,280.8526,280.2941,280.6762,10046.0
2022-02-07 12:20:00,286.74,286.83,286.0,286.0,7525.0,280.9113,280.9995,280.1864,280.1864,7525.0
2022-02-07 12:30:00,285.92,286.31,285.34,285.47,13581.0,280.108,280.4901,279.5398,279.6671,13581.0
2022-02-07 12:40:00,285.7,286.38,285.7,286.27,18891.0,279.8925,280.5587,279.8925,280.4509,18891.0
2022-02-07 12:50:00,286.31,286.31,285.96,286.09,24208.0,280.4901,280.4901,280.1472,280.2745,24208.0
2022-02-07 13:00:00,286.1,286.95,285.93,286.95,19638.0,280.2843,281.1171,280.1178,281.1171,19638.0
2022-02-07 13:10:00,286.94,287.36,286.8,287.06,19134.0,281.1073,281.5187,280.9701,281.2248,19134.0
2022-02-07 13:20:00,287.01,287.44,286.9,287.33,10320.0,281.1758,281.5971,281.0681,281.4893,10320.0
2022-02-07 13:30:00,287.33,287.53,287.15,287.4,14348.0,281.4893,281.6853,281.313,281.5579,14348.0
2022-02-07 13:40:00,287.32,287.49,286.81,286.86,6647.0,281.4795,281.6461,280.9799,281.0289,6647.0
2022-02-07 13:50:00,286.89,287.51,286.79,287.5,9875.0,281.0583,281.6657,280.9603,281.6559,9875.0
2022-02-07 14:00:00,287.51,287.51,286.91,286.96,9508.0,281.6657,281.6657,281.0779,281.1269,9508.0
2022-02-07 14:10:00,287.06,287.16,286.83,287.16,5662.0,281.2248,281.3228,280.9995,281.3228,5662.0
2022-02-07 14:20:00,287.06,287.89,286.9,287.88,12188.0,281.2248,282.038,281.0681,282.0282,12188.0
2022-02-07 14:30:00,288.0,288.04,287.55,287.67,7181.0,282.1457,282.1849,281.7049,281.8224,7181.0
2022-02-07 14:40:00,287.63,288.11,287.62,287.71,10700.0,281.7832,282.2535,281.7734,281.8616,10700.0
2022-02-07 14:50:00,287.71,287.76,287.39,287.55,8776.0,281.8616,281.9106,281.5481,281.7049,8776.0
2022-02-07 15:00:00,287.57,287.99,287.23,287.84,15254.0,281.7245,282.1359,281.3914,281.989,15254.0
2022-02-07 15:10:00,287.79,288.5,287.78,288.2,20042.0,281.94,282.6356,281.9302,282.3417,20042.0
2022-02-07 15:20:00,288.09,288.09,286.73,286.85,14153.0,282.2339,282.2339,280.9015,281.0191,14153.0
2022-02-07 15:30:00,286.89,287.12,285.96,285.96,27906.0,281.0583,281.2836,280.1472,280.1472,27906.0
2022-02-07 15:40:00,285.9,286.06,285.34,285.4,21552.0,280.0884,280.2452,279.5398,279.5986,21552.0
2022-02-07 15:50:00,285.4,285.89,284.44,285.37,39020.0,279.5986,280.0786,278.6581,279.5692,39020.0
2022-02-08 09:30:00,284.14,285.36,283.79,285.19,50969.0,278.3642,279.5594,278.0213,279.3928,50969.0
2022-02-08 09:40:00,284.89,285.45,284.41,284.43,25199.0,279.0989,279.6476,278.6287,278.6483,25199.0
2022-02-08 09:50:00,284.0,284.67,284.0,284.01,10804.0,278.227,278.8834,278.227,278.2368,10804.0
2022-02-08 10:00:00,284.01,284.02,283.18,283.85,24703.0,278.2368,278.2466,277.4237,278.0801,24703.0
2022-02-08 10:10:00,283.91,284.84,283.44,284.43,8074.0,278.1389,279.05,277.6784,278.6483,8074.0
2022-02-08 10:20:00,284.57,284.57,283.53,283.8,18693.0,278.7854,278.7854,277.7666,278.0311,18693.0
2022-02-08 10:30:00,283.68,284.29,283.28,284.18,7737.0,277.9135,278.5111,277.5217,278.4034,7737.0
2022-02-08 10:40:00,284.07,285.53,284.07,285.33,11529.0,278.2956,279.7259,278.2956,279.53,11529.0
2022-02-08 10:50:00,285.3,285.94,285.2,285.66,13703.0,279.5006,280.1276,279.4026,279.8533,13703.0
2022-02-08 11:00:00,285.7,286.58,285.7,286.55,17562.0,279.8925,280.7546,279.8925,280.7252,17562.0
2022-02-08 11:10:00,286.43,287.04,286.25,286.96,22366.0,280.6076,281.2052,280.4313,281.1269,22366.0
2022-02-08 11:20:00,286.99,286.99,286.48,286.83,21186.0,281.1563,281.1563,280.6566,280.9995,21186.0
2022-02-08 11:30:00,286.89,287.5,286.81,287.37,19162.0,281.0583,281.6559,280.9799,281.5285,19162.0
2022-02-08 11:40:00,287.3,287.55,287.17,287.31,12733.0,281.46,281.7049,281.3326,281.4697,12733.0
2022-02-08 11:50:00,287.05,287.5,287.05,287.3,16288.0,281.215,281.6559,281.215,281.46,16288.0
2022-02-08 12:00:00,287.22,287.63,286.85,286.91,5249.0,281.3816,281.7832,281.0191,281.0779,5249.0
2022-02-08 12:10:00,286.91,287.25,286.68,287.21,9008.0,281.0779,281.411,280.8526,281.3718,9008.0
2022-02-08 12:20:00,287.12,287.42,287.11,287.36,13377.0,281.2836,281.5775,281.2738,281.5187,13377.0
2022-02-08 12:30:00,287.5,288.44,287.48,288.44,29479.0,281.6559,282.5768,281.6363,282.5768,29479.0
2022-02-08 12:40:00,288.4,288.55,288.08,288.12,7954.0,282.5376,282.6845,282.2241,282.2633,7954.0
2022-02-08 12:50:00,288.08,288.23,287.78,287.85,5630.0,282.2241,282.371,281.9302,281.9988,5630.0
2022-02-08 13:00:00,287.74,287.74,287.31,287.49,24668.0,281.891,281.891,281.4697,281.6461,24668.0
2022-02-08 13:10:00,287.47,287.68,286.89,287.4,16397.0,281.6265,281.8322,281.0583,281.5579,16397.0
2022-02-08 13:20:00,287.07,287.26,286.9,287.09,7779.0,281.2346,281.4208,281.0681,281.2542,7779.0
2022-02-08 13:30:00,287.14,287.61,286.97,286.97,11804.0,281.3032,281.7636,281.1367,281.1367,11804.0
2022-02-08 13:40:00,287.06,287.17,286.74,287.1,78995.0,281.2248,281.3326,280.9113,281.264,78995.0
2022-02-08 13:50:00,286.91,287.28,286.68,287.28,15669.0,281.0779,281.4404,280.8526,281.4404,15669.0
2022-02-08 14:00:00,287.3,287.76,287.2,287.54,5469.0,281.46,281.9106,281.362,281.6951,5469.0
2022-02-08 14:10:00,287.46,287.54,287.02,287.19,17069.0,281.6167,281.6951,281.1856,281.3522,17069.0
2022-02-08 14:20:00,287.16,287.16,286.14,286.16,43900.0,281.3228,281.3228,280.3235,280.3431,43900.0
2022-02-08 14:30:00,286.15,286.71,285.99,285.99,24023.0,280.3333,280.8819,280.1766,280.1766,24023.0
2022-02-08 14:40:00,286.09,286.51,286.03,286.4,14478.0,280.2745,280.686,280.2158,280.5782,14478.0
2022-02-08 14:50:00,286.39,286.7,286.33,286.33,13066.0,280.5684,280.8721,280.5097,280.5097,13066.0
2022-02-08 15:00:00,286.1,286.74,285.79,286.71,23773.0,280.2843,280.9113,279.9806,280.8819,23773.0
2022-02-08 15:10:00,286.67,287.91,286.66,287.77,17685.0,280.8428,282.0576,280.833,281.9204,17685.0
2022-02-08 15:20:00,287.74,287.74,287.06,287.18,10844.0,281.891,281.891,281.2248,281.3424,10844.0
2022-02-08 15:30:00,287.43,288.0,287.18,287.72,22942.0,281.5873,282.1457,281.3424,281.8714,22942.0
2022-02-08 15:40:00,287.75,288.18,287.51,287.77,34133.0,281.9008,282.3221,281.6657,281.9204,34133.0
2022-02-08 15:50:00,287.93,288.83,287.52,288.05,33422.0,282.0771,282.9588,281.6755,282.1947,33422.0
2022-02-09 09:30:00,291.64,293.06,291.57,292.81,54010.0,285.7117,287.1029,285.6432,286.8579,54010.0
2022-02-09 09:40:00,292.67,292.87,291.79,291.84,26834.0,286.7208,286.9167,285.8587,285.9077,26834.0
2022-02-09 09:50:00,291.92,292.02,291.38,291.65,10057.0,285.986,286.084,285.457,285.7215,10057.0
2022-02-09 10:00:00,291.7,292.66,291.7,292.48,10028.0,285.7705,286.711,285.7705,286.5347,10028.0
2022-02-09 10:10:00,292.47,292.57,291.12,291.21,17302.0,286.5249,286.6228,285.2023,285.2905,17302.0
2022-02-09 10:20:00,291.26,292.43,291.26,292.22,17822.0,285.3395,286.4857,285.3395,286.2799,17822.0
2022-02-09 10:30:00,292.26,292.82,292.21,292.45,14591.0,286.3191,286.8677,286.2701,286.5053,14591.0
2022-02-09 10:40:00,292.49,292.62,291.99,292.27,9416.0,286.5445,286.6718,286.0546,286.3289,9416.0
2022-02-09 10:50:00,292.29,292.67,292.01,292.66,13943.0,286.3485,286.7208,286.0742,286.711,13943.0
2022-02-09 11:00:00,292.91,293.06,292.6,292.65,10815.0,286.9559,287.1029,286.6522,286.7012,10815.0
2022-02-09 11:10:00,292.72,292.92,292.24,292.73,19760.0,286.7698,286.9657,286.2995,286.7796,19760.0
2022-02-09 11:20:00,292.66,292.88,292.55,292.72,5046.0,286.711,286.9265,286.6032,286.7698,5046.0
2022-02-09 11:30:00,292.73,293.05,292.54,292.85,8283.0,286.7796,287.0931,286.5934,286.8971,8283.0
2022-02-09 11:40:00,292.9,292.91,292.52,292.81,38340.0,286.9461,286.9559,286.5738,286.8579,38340.0
2022-02-09 11:50:00,292.73,292.96,292.24,292.39,61035.0,286.7796,287.0049,286.2995,286.4465,61035.0
2022-02-09 12:00:00,292.32,292.6,291.98,292.1,11793.0,286.3779,286.6522,286.0448,286.1624,11793.0
2022-02-09 12:10:00,292.27,292.52,292.02,292.52,38682.0,286.3289,286.5738,286.084,286.5738,38682.0
2022-02-09 12:20:00,292.4,292.82,292.4,292.68,13930.0,286.4563,286.8677,286.4563,286.7306,13930.0
2022-02-09 12:30:00,292.7,293.1,292.44,293.1,10338.0,286.7502,287.1421,286.4955,287.1421,10338.0
2022-02-09 12:40:00,293.19,293.25,292.99,293.2,16735.0,287.2302,287.289,287.0343,287.24,16735.0
2022-02-09 12:50:00,293.17,293.32,293.05,293.31,7630.0,287.2106,287.3576,287.0931,287.3478,7630.0
2022-02-09 13:00:00,293.2,293.46,293.12,293.21,8484.0,287.24,287.4947,287.1616,287.2498,8484.0
2022-02-09 13:10:00,293.22,293.28,292.87,293.13,49466.0,287.2596,287.3184,286.9167,287.1714,49466.0
2022-02-09 13:20:00,293.15,293.25,293.02,293.09,8660.0,287.191,287.289,287.0637,287.1323,8660.0
2022-02-09 13:30:00,293.13,293.24,292.9,292.93,8541.0,287.1714,287.2792,286.9461,286.9755,8541.0
2022-02-09 13:40:00,292.77,293.1,292.77,292.98,15354.0,286.8188,287.1421,286.8188,287.0245,15354.0
2022-02-09 13:50:00,292.94,293.04,292.85,293.04,55113.0,286.9853,287.0833,286.8971,287.0833,55113.0
2022-02-09 14:00:00,293.32,293.63,293.31,293.62,50836.0,287.3576,287.6613,287.3478,287.6515,50836.0
2022-02-09 14:10:00,293.68,293.7,293.51,293.51,13891.0,287.7103,287.7299,287.5437,287.5437,13891.0
2022-02-09 14:20:00,293.53,293.66,293.49,293.66,40183.0,287.5633,287.6907,287.5241,287.6907,40183.0
2022-02-09 14:30:00,293.62,293.76,293.44,293.68,9099.0,287.6515,287.7886,287.4751,287.7103,9099.0
2022-02-09 14:40:00,293.73,293.88,293.5,293.53,21375.0,287.7592,287.9062,287.5339,287.5633,21375.0
2022-02-09 14:50:00,293.6,293.73,293.13,293.17,34887.0,287.6319,287.7592,287.1714,287.2106,34887.0
2022-02-09 15:00:00,293.16,293.16,292.61,292.66,37791.0,287.2008,287.2008,286.662,286.711,37791.0
2022-02-09 15:10:00,292.76,293.0,292.29,292.74,21053.0,286.809,287.0441,286.3485,286.7894,21053.0
2022-02-09 15:20:00,292.79,293.45,292.68,293.43,31852.0,286.8384,287.4849,286.7306,287.4653,31852.0
2022-02-09 15:30:00,293.44,294.08,293.43,293.83,23567.0,287.4751,288.1021,287.4653,287.8572,23567.0
2022-02-09 15:40:00,293.78,293.95,293.17,293.9,26494.0,287.8082,287.9748,287.2106,287.9258,26494.0
2022-02-09 15:50:00,293.95,294.25,293.69,294.13,44846.0,287.9748,288.2687,287.7201,288.1511,44846.0
2022-02-10 09:30:00,289.14,290.68,288.91,290.54,59946.0,283.2625,284.7712,283.0372,284.6341,59946.0
2022-02-10 09:40:00,290.67,291.1,290.43,290.43,17205.0,284.7614,285.1827,284.5263,284.5263,17205.0
2022-02-10 09:50:00,290.75,292.77,290.75,292.27,19388.0,284.8398,286.8188,284.8398,286.3289,19388.0
2022-02-10 10:00:00,292.33,293.82,292.26,293.7,21210.0,286.3877,287.8474,286.3191,287.7299,21210.0
2022-02-10 10:10:00,293.69,293.84,292.34,292.48,15296.0,287.7201,287.867,286.3975,286.5347,15296.0
2022-02-10 10:20:00,292.4,293.1,292.26,293.1,7459.0,286.4563,287.1421,286.3191,287.1421,7459.0
2022-02-10 10:30:00,293.1,294.18,292.95,294.18,12610.0,287.1421,288.2001,286.9951,288.2001,12610.0
2022-02-10 10:40:00,294.09,294.6,293.75,294.11,26676.0,288.1119,288.6116,287.7788,288.1315,26676.0
2022-02-10 10:50:00,294.26,294.26,292.44,292.66,14146.0,288.2785,288.2785,286.4955,286.711,14146.0
2022-02-10 11:00:00,292.56,293.21,292.16,292.98,33676.0,286.613,287.2498,286.2212,287.0245,33676.0
2022-02-10 11:10:00,292.91,292.97,292.07,292.45,5961.0,286.9559,287.0147,286.133,286.5053,5961.0
2022-02-10 11:20:00,292.54,292.56,291.91,292.23,17497.0,286.5934,286.613,285.9762,286.2897,17497.0
2022-02-10 11:30:00,292.19,292.24,291.51,291.76,14495.0,286.2505,286.2995,285.5844,285.8293,14495.0
2022-02-10 11:40:00,291.8,293.04,291.79,292.97,5652.0,285.8685,287.0833,285.8587,287.0147,5652.0
2022-02-10 11:50:00,292.98,293.37,292.82,293.29,11692.0,287.0245,287.4066,286.8677,287.3282,11692.0
2022-02-10 12:00:00,293.29,293.37,292.7,292.86,8239.0,287.3282,287.4066,286.7502,286.9069,8239.0
2022-02-10 12:10:00,293.12,293.51,292.83,293.49,3361.0,287.1616,287.5437,286.8775,287.5241,3361.0
2022-02-10 12:20:00,293.35,293.59,293.35,293.37,4700.0,287.387,287.6221,287.387,287.4066,4700.0
2022-02-10 12:30:00,293.5,293.71,292.85,293.29,15036.0,287.5339,287.7397,286.8971,287.3282,15036.0
2022-02-10 12:40:00,293.29,293.45,290.65,291.31,41887.0,287.3282,287.4849,284.7419,285.3884,41887.0
2022-02-10 12:50:00,291.15,291.86,290.46,291.48,10406.0,285.2317,285.9273,284.5557,285.555,10406.0
2022-02-10 13:00:00,291.62,292.18,291.2,291.75,8173.0,285.6921,286.2408,285.2807,285.8195,8173.0
2022-02-10 13:10:00,291.82,291.82,290.2,290.2,11555.0,285.8881,285.8881,284.301,284.301,11555.0
2022-02-10 13:20:00,290.22,290.45,289.64,289.7,14772.0,284.3206,284.5459,283.7524,283.8112,14772.0
2022-02-10 13:30:00,289.66,289.87,288.78,289.44,22760.0,283.772,283.9777,282.9099,283.5564,22760.0
2022-02-10 13:40:00,289.4,290.13,289.4,289.81,13291.0,283.5173,284.2324,283.5173,283.9189,13291.0
2022-02-10 13:50:00,289.94,290.46,289.49,290.46,15622.0,284.0463,284.5557,283.6054,284.5557,15622.0
2022-02-10 14:00:00,290.37,290.57,289.25,289.71,19466.0,284.4675,284.6635,283.3703,283.821,19466.0
2022-02-10 14:10:00,289.82,289.84,288.63,288.63,11832.0,283.9287,283.9483,282.7629,282.7629,11832.0
2022-02-10 14:20:00,288.74,289.7,288.52,289.61,8548.0,282.8707,283.8112,282.6552,283.723,8548.0
2022-02-10 14:30:00,289.66,290.25,289.43,290.01,17520.0,283.772,284.35,283.5467,284.1149,17520.0
2022-02-10 14:40:00,289.82,290.24,289.55,289.6,18596.0,283.9287,284.3402,283.6642,283.7132,18596.0
2022-02-10 14:50:00,289.33,289.48,288.43,288.59,19380.0,283.4487,283.5956,282.567,282.7237,19380.0
2022-02-10 15:00:00,288.64,289.04,288.06,288.98,16775.0,282.7727,283.1646,282.2045,283.1058,16775.0
2022-02-10 15:10:00,289.25,289.5,288.71,288.8,15794.0,283.3703,283.6152,282.8413,282.9295,15794.0
2022-02-10 15:20:00,289.09,289.09,288.48,288.54,20654.0,283.2136,283.2136,282.616,282.6747,20654.0
2022-02-10 15:30:00,288.47,288.47,287.28,287.87,21215.0,282.6062,282.6062,281.4404,282.0184,21215.0
2022-02-10 15:40:00,287.9,288.05,286.71,287.05,17493.0,282.0478,282.1947,280.8819,281.215,17493.0
2022-02-10 15:50:00,287.04,288.67,286.66,288.01,30584.0,281.2052,282.8021,280.833,282.1555,30584.0
2022-02-11 09:30:00,288.27,289.55,288.0,288.11,56490.0,282.4102,283.6642,282.1457,282.2535,56490.0
2022-02-11 09:40:00,288.01,289.66,287.63,289.15,18082.0,282.1555,283.772,281.7832,283.2723,18082.0
2022-02-11 09:50:00,289.34,289.35,287.0,287.21,10871.0,283.4585,283.4683,281.166,281.3718,10871.0
2022-02-11 10:00:00,287.33,288.76,287.19,287.94,11245.0,281.4893,282.8903,281.3522,282.0869,11245.0
2022-02-11 10:10:00,287.85,287.94,286.13,286.74,10395.0,281.9988,282.0869,280.3137,280.9113,10395.0
2022-02-11 10:20:00,286.78,287.64,286.76,287.59,7486.0,280.9505,281.793,280.9309,281.7441,7486.0
2022-02-11 10:30:00,287.53,288.18,287.16,287.82,15467.0,281.6853,282.3221,281.3228,281.9694,15467.0
2022-02-11 10:40:00,288.11,288.11,287.52,287.53,26631.0,282.2535,282.2535,281.6755,281.6853,26631.0
2022-02-11 10:50:00,287.68,287.68,286.68,286.71,13512.0,281.8322,281.8322,280.8526,280.8819,13512.0
2022-02-11 11:00:00,286.68,287.81,286.36,286.36,35624.0,280.8526,281.9596,280.5391,280.5391,35624.0
2022-02-11 11:10:00,286.34,286.65,285.66,286.21,23276.0,280.5195,280.8232,279.8533,280.3921,23276.0
2022-02-11 11:20:00,286.21,286.49,285.89,286.1,11091.0,280.3921,280.6664,280.0786,280.2843,11091.0
2022-02-11 11:30:00,286.04,286.41,285.14,285.3,16262.0,280.2256,280.588,279.3439,279.5006,16262.0
2022-02-11 11:40:00,285.33,285.71,285.05,285.71,8384.0,279.53,279.9023,279.2557,279.9023,8384.0
2022-02-11 11:50:00,285.59,286.16,285.26,285.89,9714.0,279.7847,280.3431,279.4614,280.0786,9714.0
2022-02-11 12:00:00,285.64,286.0,285.58,285.94,7583.0,279.8337,280.1864,279.7749,280.1276,7583.0
2022-02-11 12:10:00,285.84,286.38,285.54,285.54,12474.0,280.0296,280.5587,279.7357,279.7357,12474.0
2022-02-11 12:20:00,285.63,286.08,285.36,286.05,6183.0,279.8239,280.2647,279.5594,280.2354,6183.0
2022-02-11 12:30:00,285.89,286.29,285.8,286.0,3643.0,280.0786,280.4705,279.9904,280.1864,3643.0
2022-02-11 12:40:00,285.99,286.06,285.43,285.51,3991.0,280.1766,280.2452,279.628,279.7063,3991.0
2022-02-11 12:50:00,285.49,285.51,284.69,284.78,7824.0,279.6867,279.7063,278.903,278.9912,7824.0
2022-02-11 13:00:00,284.76,285.43,284.56,285.42,27717.0,278.9716,279.628,278.7756,279.6182,27717.0
2022-02-11 13:10:00,285.31,285.31,284.76,285.16,8236.0,279.5104,279.5104,278.9716,279.3635,8236.0
2022-02-11 13:20:00,285.07,285.09,284.3,284.38,20909.0,279.2753,279.2949,278.5209,278.5993,20909.0
2022-02-11 13:30:00,284.07,284.12,281.99,281.99,36134.0,278.2956,278.3446,276.2579,276.2579,36134.0
2022-02-11 13:40:00,281.82,282.36,280.69,281.26,36846.0,276.0913,276.6204,274.9843,275.5427,36846.0
2022-02-11 13:50:00,281.24,282.0,280.92,280.92,12556.0,275.5231,276.2677,275.2096,275.2096,12556.0
2022-02-11 14:00:00,280.94,281.5,279.96,280.6,20466.0,275.2292,275.7778,274.2692,274.8961,20466.0
2022-02-11 14:10:00,280.78,282.22,280.27,281.81,22699.0,275.0725,276.4832,274.5729,276.0815,22699.0
2022-02-11 14:20:00,281.7,281.97,279.92,280.18,42273.0,275.9738,276.2383,274.23,274.4847,42273.0
2022-02-11 14:30:00,280.15,281.45,280.08,280.76,18620.0,274.4553,275.7289,274.3867,275.0529,18620.0
2022-02-11 14:40:00,280.52,280.72,279.51,279.82,18813.0,274.8178,275.0137,273.8283,274.132,18813.0
2022-02-11 14:50:00,279.68,279.96,278.85,279.96,24275.0,273.9948,274.2692,273.1817,274.2692,24275.0
2022-02-11 15:00:00,280.02,281.43,279.96,280.35,27936.0,274.3279,275.7093,274.2692,274.6512,27936.0
2022-02-11 15:10:00,280.48,280.88,279.61,279.61,103162.0,274.7786,275.1705,273.9263,273.9263,103162.0
2022-02-11 15:20:00,279.71,280.3,279.4,280.15,14899.0,274.0242,274.6022,273.7205,274.4553,14899.0
2022-02-11 15:30:00,279.89,280.08,279.22,279.23,20749.0,274.2006,274.3867,273.5442,273.554,20749.0
2022-02-11 15:40:00,279.41,280.44,278.5,280.44,25501.0,273.7303,274.7394,272.8388,274.7394,25501.0
2022-02-11 15:50:00,280.7,281.14,279.52,279.53,56186.0,274.9941,275.4252,273.8381,273.8479,56186.0
2022-02-14 09:30:00,279.09,280.3,278.4,279.86,60815.0,273.4168,274.6022,272.7409,274.1712,60815.0
2022-02-14 09:40:00,279.75,280.86,279.37,280.84,39941.0,274.0634,275.1509,273.6911,275.1313,39941.0
2022-02-14 09:50:00,280.75,281.63,280.48,280.55,17630.0,275.0431,275.9052,274.7786,274.8472,17630.0
2022-02-14 10:00:00,280.36,280.36,279.24,279.86,19652.0,274.661,274.661,273.5638,274.1712,19652.0
2022-02-14 10:10:00,279.85,281.05,279.54,279.84,45135.0,274.1614,275.337,273.8577,274.1516,45135.0
2022-02-14 10:20:00,280.03,280.55,279.67,280.36,19421.0,274.3377,274.8472,273.985,274.661,19421.0
2022-02-14 10:30:00,280.39,280.65,279.02,279.51,24564.0,274.6904,274.9451,273.3483,273.8283,24564.0
2022-02-14 10:40:00,279.67,281.12,279.48,280.97,20175.0,273.985,275.4056,273.7989,275.2586,20175.0
2022-02-14 10:50:00,281.16,281.27,280.28,280.32,13501.0,275.4448,275.5525,274.5826,274.6218,13501.0
2022-02-14 11:00:00,280.29,281.12,280.13,280.9,8837.0,274.5924,275.4056,274.4357,275.19,8837.0
2022-02-14 11:10:00,280.87,281.8,280.37,281.8,12890.0,275.1607,276.0718,274.6708,276.0718,12890.0
2022-02-14 11:20:00,281.69,282.49,281.48,282.2,20137.0,275.964,276.7477,275.7583,276.4636,20137.0
2022-02-14 11:30:00,282.24,282.4,281.36,281.43,20172.0,276.5028,276.6596,275.6407,275.7093,20172.0
2022-02-14 11:40:00,281.63,282.03,281.54,282.0,16527.0,275.9052,276.2971,275.817,276.2677,16527.0
2022-02-14 11:50:00,282.05,282.1,281.24,281.69,22624.0,276.3167,276.3657,275.5231,275.964,22624.0
2022-02-14 12:00:00,281.65,282.11,281.4,281.48,24019.0,275.9248,276.3754,275.6799,275.7583,24019.0
2022-02-14 12:10:00,281.68,282.1,281.5,281.66,15878.0,275.9542,276.3657,275.7778,275.9346,15878.0
2022-02-14 12:20:00,281.7,281.99,281.65,281.95,8909.0,275.9738,276.2579,275.9248,276.2187,8909.0
2022-02-14 12:30:00,282.33,282.58,281.93,281.96,8117.0,276.591,276.8359,276.1991,276.2285,8117.0
2022-02-14 12:40:00,282.0,282.48,281.92,282.42,7223.0,276.2677,276.7379,276.1893,276.6791,7223.0
2022-02-14 12:50:00,282.46,282.55,281.73,281.79,9351.0,276.7183,276.8065,276.0032,276.062,9351.0
2022-02-14 13:00:00,281.92,282.31,281.49,281.9,13699.0,276.1893,276.5714,275.7681,276.1697,13699.0
2022-02-14 13:10:00,281.93,282.03,281.61,281.89,15147.0,276.1991,276.2971,275.8856,276.1599,15147.0
2022-02-14 13:20:00,281.92,281.92,280.86,280.92,8850.0,276.1893,276.1893,275.1509,275.2096,8850.0
2022-02-14 13:30:00,280.86,280.94,280.22,280.66,18763.0,275.1509,275.2292,274.5239,274.9549,18763.0
2022-02-14 13:40:00,280.61,280.71,280.03,280.03,2927.0,274.9059,275.0039,274.3377,274.3377,2927.0
2022-02-14 13:50:00,279.58,279.58,278.0,278.15,25221.0,273.8969,273.8969,272.349,272.4959,25221.0
2022-02-14 14:00:00,277.95,278.23,277.21,277.82,13980.0,272.3,272.5743,271.5751,272.1727,13980.0
2022-02-14 14:10:00,277.46,278.03,277.33,277.99,7055.0,271.82,272.3784,271.6926,272.3392,7055.0
2022-02-14 14:20:00,277.97,279.83,277.48,279.2,16188.0,272.3196,274.1418,271.8396,273.5246,16188.0
2022-02-14 14:30:00,279.03,279.48,278.43,279.26,17405.0,273.3581,273.7989,272.7703,273.5834,17405.0
2022-02-14 14:40:00,279.25,279.67,278.66,278.78,9636.0,273.5736,273.985,272.9956,273.1131,9636.0
2022-02-14 14:50:00,279.0,280.15,278.97,279.56,55985.0,273.3287,274.4553,273.2993,273.8773,55985.0
2022-02-14 15:00:00,279.76,279.77,278.54,279.28,17302.0,274.0732,274.083,272.878,273.603,17302.0
2022-02-14 15:10:00,279.34,279.9,278.85,279.26,14435.0,273.6618,274.2104,273.1817,273.5834,14435.0
2022-02-14 15:20:00,279.15,280.46,278.96,279.74,11574.0,273.4756,274.759,273.2895,274.0536,11574.0
2022-02-14 15:30:00,280.14,280.84,280.02,280.31,14814.0,274.4455,275.1313,274.3279,274.612,14814.0
2022-02-14 15:40:00,280.39,280.6,279.46,280.31,22216.0,274.6904,274.8961,273.7793,274.612,22216.0
2022-02-14 15:50:00,280.29,280.33,279.38,279.87,24525.0,274.5924,274.6316,273.7009,274.181,24525.0
2022-02-15 09:30:00,284.18,285.16,283.63,284.64,39015.0,278.4034,279.3635,277.8646,278.854,39015.0
2022-02-15 09:40:00,284.74,284.92,283.8,283.82,20659.0,278.952,279.1283,278.0311,278.0507,20659.0
2022-02-15 09:50:00,283.71,284.87,283.57,284.55,8590.0,277.9429,279.0793,277.8058,278.7659,8590.0
2022-02-15 10:00:00,284.73,284.82,284.22,284.5,10893.0,278.9422,279.0304,278.4426,278.7169,10893.0
2022-02-15 10:10:00,284.31,284.47,283.92,284.09,9992.0,278.5307,278.6875,278.1487,278.3152,9992.0
2022-02-15 10:20:00,284.01,284.31,283.71,284.24,10673.0,278.2368,278.5307,277.9429,278.4622,10673.0
2022-02-15 10:30:00,284.43,284.58,283.96,284.48,5707.0,278.6483,278.7952,278.1878,278.6973,5707.0
2022-02-15 10:40:00,284.57,285.38,284.57,285.38,18479.0,278.7854,279.579,278.7854,279.579,18479.0
2022-02-15 10:50:00,285.29,285.37,284.79,284.81,12045.0,279.4908,279.5692,279.001,279.0206,12045.0
2022-02-15 11:00:00,284.75,285.32,284.72,285.28,14665.0,278.9618,279.5202,278.9324,279.481,14665.0
2022-02-15 11:10:00,285.27,285.29,284.98,284.98,8871.0,279.4712,279.4908,279.1871,279.1871,8871.0
2022-02-15 11:20:00,285.01,285.26,284.62,284.7,15951.0,279.2165,279.4614,278.8344,278.9128,15951.0
2022-02-15 11:30:00,284.9,285.5,284.89,285.43,7645.0,279.1087,279.6965,279.0989,279.628,7645.0
2022-02-15 11:40:00,285.4,285.49,285.18,285.37,13137.0,279.5986,279.6867,279.383,279.5692,13137.0
2022-02-15 11:50:00,285.43,285.51,285.26,285.38,7666.0,279.628,279.7063,279.4614,279.579,7666.0
2022-02-15 12:00:00,285.54,285.62,284.78,284.87,10852.0,279.7357,279.8141,278.9912,279.0793,10852.0
2022-02-15 12:10:00,284.95,285.13,284.05,284.15,12490.0,279.1577,279.3341,278.276,278.374,12490.0
2022-02-15 12:20:00,284.13,284.18,283.66,284.02,11909.0,278.3544,278.4034,277.8939,278.2466,11909.0
2022-02-15 12:30:00,283.95,284.13,283.6,283.9,10783.0,278.178,278.3544,277.8352,278.1291,10783.0
2022-02-15 12:40:00,283.84,283.94,283.0,283.06,8683.0,278.0703,278.1683,277.2474,277.3061,8683.0
2022-02-15 12:50:00,283.05,283.79,283.02,283.79,5446.0,277.2963,278.0213,277.267,278.0213,5446.0
2022-02-15 13:00:00,283.69,284.32,283.69,284.32,3674.0,277.9233,278.5405,277.9233,278.5405,3674.0
2022-02-15 13:10:00,284.29,284.37,284.1,284.13,29240.0,278.5111,278.5895,278.325,278.3544,29240.0
2022-02-15 13:20:00,284.17,285.12,284.17,285.07,32704.0,278.3936,279.3243,278.3936,279.2753,32704.0
2022-02-15 13:30:00,285.02,285.18,284.8,284.92,19906.0,279.2263,279.383,279.0108,279.1283,19906.0
2022-02-15 13:40:00,284.96,285.16,284.75,285.16,9462.0,279.1675,279.3635,278.9618,279.3635,9462.0
2022-02-15 13:50:00,285.15,285.27,285.01,285.15,7030.0,279.3537,279.4712,279.2165,279.3537,7030.0
2022-02-15 14:00:00,285.23,285.33,284.45,284.75,14078.0,279.432,279.53,278.6679,278.9618,14078.0
2022-02-15 14:10:00,284.82,285.25,284.68,285.19,13141.0,279.0304,279.4516,278.8932,279.3928,13141.0
2022-02-15 14:20:00,285.1,285.31,285.0,285.19,11179.0,279.3047,279.5104,279.2067,279.3928,11179.0
2022-02-15 14:30:00,285.22,285.29,284.88,285.24,10426.0,279.4222,279.4908,279.0891,279.4418,10426.0
2022-02-15 14:40:00,285.24,285.68,284.74,285.33,18607.0,279.4418,279.8729,278.952,279.53,18607.0
2022-02-15 14:50:00,285.3,285.54,285.07,285.52,32339.0,279.5006,279.7357,279.2753,279.7161,32339.0
2022-02-15 15:00:00,285.47,286.02,285.47,285.91,22057.0,279.6671,280.206,279.6671,280.0982,22057.0
2022-02-15 15:10:00,285.94,285.96,285.61,285.8,19948.0,280.1276,280.1472,279.8043,279.9904,19948.0
2022-02-15 15:20:00,285.86,285.93,285.41,285.7,20194.0,280.0492,280.1178,279.6084,279.8925,20194.0
2022-02-15 15:30:00,285.71,285.71,284.76,284.86,68070.0,279.9023,279.9023,278.9716,279.0695,68070.0
2022-02-15 15:40:00,284.85,285.67,284.61,285.42,34050.0,279.0598,279.8631,278.8246,279.6182,34050.0
2022-02-15 15:50:00,285.46,286.38,285.45,286.23,52290.0,279.6574,280.5587,279.6476,280.4117,52290.0
2022-02-16 09:30:00,283.95,284.57,283.2,283.2,49717.0,278.178,278.7854,277.4433,277.4433,49717.0
2022-02-16 09:40:00,283.02,283.31,282.45,282.8,17317.0,277.267,277.5511,276.7085,277.0514,17317.0
2022-02-16 09:50:00,282.82,282.82,281.69,282.09,28623.0,277.071,277.071,275.964,276.3559,28623.0
2022-02-16 10:00:00,282.02,282.67,281.66,282.64,9844.0,276.2873,276.9241,275.9346,276.8947,9844.0
2022-02-16 10:10:00,282.69,282.76,281.78,281.97,8607.0,276.9437,277.0122,276.0522,276.2383,8607.0
2022-02-16 10:20:00,282.03,282.57,281.89,282.56,12820.0,276.2971,276.8261,276.1599,276.8163,12820.0
2022-02-16 10:30:00,282.47,282.76,282.35,282.64,18027.0,276.7281,277.0122,276.6106,276.8947,18027.0
2022-02-16 10:40:00,282.62,283.08,282.47,282.94,10256.0,276.8751,277.3257,276.7281,277.1886,10256.0
2022-02-16 10:50:00,283.04,283.34,282.72,282.91,17477.0,277.2865,277.5804,276.973,277.1592,17477.0
2022-02-16 11:00:00,283.01,283.54,282.76,283.38,15515.0,277.2572,277.7764,277.0122,277.6196,15515.0
2022-02-16 11:10:00,283.41,283.51,282.77,282.78,15483.0,277.649,277.747,277.022,277.0318,15483.0
2022-02-16 11:20:00,282.76,283.12,282.64,283.12,16895.0,277.0122,277.3649,276.8947,277.3649,16895.0
2022-02-16 11:30:00,283.0,283.08,282.73,282.9,14530.0,277.2474,277.3257,276.9828,277.1494,14530.0
2022-02-16 11:40:00,282.94,283.07,282.79,283.04,9485.0,277.1886,277.3159,277.0416,277.2865,9485.0
2022-02-16 11:50:00,283.07,283.34,283.07,283.31,6818.0,277.3159,277.5804,277.3159,277.5511,6818.0
2022-02-16 12:00:00,283.37,283.55,283.25,283.26,6171.0,277.6098,277.7862,277.4923,277.5021,6171.0
2022-02-16 12:10:00,283.23,283.32,282.87,282.87,6398.0,277.4727,277.5609,277.12,277.12,6398.0
2022-02-16 12:20:00,283.04,283.14,282.89,282.99,10835.0,277.2865,277.3845,277.1396,277.2376,10835.0
2022-02-16 12:30:00,282.92,282.93,281.95,282.42,12132.0,277.169,277.1788,276.2187,276.6791,12132.0
2022-02-16 12:40:00,282.42,282.87,282.42,282.8,8202.0,276.6791,277.12,276.6791,277.0514,8202.0
2022-02-16 12:50:00,282.79,282.95,282.53,282.57,7931.0,277.0416,277.1984,276.7869,276.8261,7931.0
2022-02-16 13:00:00,282.61,282.68,282.23,282.52,13367.0,276.8653,276.9339,276.493,276.7771,13367.0
2022-02-16 13:10:00,282.47,282.8,282.38,282.67,13195.0,276.7281,277.0514,276.64,276.9241,13195.0
2022-02-16 13:20:00,282.68,283.07,282.63,282.89,6702.0,276.9339,277.3159,276.8849,277.1396,6702.0
2022-02-16 13:30:00,282.78,282.83,282.5,282.66,13519.0,277.0318,277.0808,276.7575,276.9143,13519.0
2022-02-16 13:40:00,282.6,282.78,282.45,282.75,7916.0,276.8555,277.0318,276.7085,277.0024,7916.0
2022-02-16 13:50:00,282.76,282.94,282.44,282.7,11942.0,277.0122,277.1886,276.6987,276.9535,11942.0
2022-02-16 14:00:00,282.69,284.36,282.21,283.88,51544.0,276.9437,278.5797,276.4734,278.1095,51544.0
2022-02-16 14:10:00,283.84,284.14,283.4,284.1,17532.0,278.0703,278.3642,277.6392,278.325,17532.0
2022-02-16 14:20:00,283.86,285.4,283.86,285.31,27151.0,278.0899,279.5986,278.0899,279.5104,27151.0
2022-02-16 14:30:00,285.33,286.11,285.04,285.3,29779.0,279.53,280.2941,279.2459,279.5006,29779.0
2022-02-16 14:40:00,285.27,285.36,284.64,284.74,16786.0,279.4712,279.5594,278.854,278.952,16786.0
2022-02-16 14:50:00,284.73,285.63,284.64,285.63,39883.0,278.9422,279.8239,278.854,279.8239,39883.0
2022-02-16 15:00:00,285.76,286.69,285.62,286.35,34567.0,279.9513,280.8624,279.8141,280.5293,34567.0
2022-02-16 15:10:00,286.46,286.46,286.01,286.37,18912.0,280.637,280.637,280.1962,280.5489,18912.0
2022-02-16 15:20:00,286.25,286.57,285.89,286.56,13419.0,280.4313,280.7448,280.0786,280.735,13419.0
2022-02-16 15:30:00,286.69,286.69,285.84,286.49,30156.0,280.8624,280.8624,280.0296,280.6664,30156.0
2022-02-16 15:40:00,286.47,286.56,286.06,286.56,19757.0,280.6468,280.735,280.2452,280.735,19757.0
2022-02-16 15:50:00,286.55,286.84,285.66,286.01,35487.0,280.7252,281.0093,279.8533,280.1962,35487.0
2022-02-17 09:30:00,283.56,283.86,283.37,283.76,35750.0,277.796,278.0899,277.6098,277.9919,35750.0
2022-02-17 09:40:00,283.96,283.96,282.31,282.68,31938.0,278.1878,278.1878,276.5714,276.9339,31938.0
2022-02-17 09:50:00,282.53,282.56,281.5,281.99,21169.0,276.7869,276.8163,275.7778,276.2579,21169.0
2022-02-17 10:00:00,281.96,282.62,281.68,282.29,18074.0,276.2285,276.8751,275.9542,276.5518,18074.0
2022-02-17 10:10:00,282.36,282.5,281.62,281.62,16188.0,276.6204,276.7575,275.8954,275.8954,16188.0
2022-02-17 10:20:00,281.51,281.59,280.96,281.03,31978.0,275.7876,275.866,275.2488,275.3174,31978.0
2022-02-17 10:30:00,280.99,281.46,280.89,281.4,13229.0,275.2782,275.7387,275.1802,275.6799,13229.0
2022-02-17 10:40:00,281.29,281.66,280.75,281.02,16150.0,275.5721,275.9346,275.0431,275.3076,16150.0
2022-02-17 10:50:00,281.04,281.47,280.67,281.34,13260.0,275.3272,275.7485,274.9647,275.6211,13260.0
2022-02-17 11:00:00,281.37,281.61,281.16,281.16,17351.0,275.6505,275.8856,275.4448,275.4448,17351.0
2022-02-17 11:10:00,281.29,282.15,281.29,281.96,9538.0,275.5721,276.4146,275.5721,276.2285,9538.0
2022-02-17 11:20:00,281.97,282.15,281.7,281.93,14804.0,276.2383,276.4146,275.9738,276.1991,14804.0
2022-02-17 11:30:00,281.86,281.98,281.41,281.41,9790.0,276.1305,276.2481,275.6897,275.6897,9790.0
2022-02-17 11:40:00,281.54,282.0,281.4,282.0,19323.0,275.817,276.2677,275.6799,276.2677,19323.0
2022-02-17 11:50:00,282.06,282.06,281.25,281.25,14531.0,276.3265,276.3265,275.5329,275.5329,14531.0
2022-02-17 12:00:00,281.27,281.4,280.71,280.78,9826.0,275.5525,275.6799,275.0039,275.0725,9826.0
2022-02-17 12:10:00,280.73,280.75,280.37,280.59,5200.0,275.0235,275.0431,274.6708,274.8863,5200.0
2022-02-17 12:20:00,280.65,281.07,280.58,280.97,7813.0,274.9451,275.3566,274.8766,275.2586,7813.0
2022-02-17 12:30:00,280.82,281.3,280.81,281.08,9597.0,275.1117,275.5819,275.1019,275.3664,9597.0
2022-02-17 12:40:00,280.78,281.18,280.72,280.88,9366.0,275.0725,275.4644,275.0137,275.1705,9366.0
2022-02-17 12:50:00,280.75,281.04,280.72,280.94,5782.0,275.0431,275.3272,275.0137,275.2292,5782.0
2022-02-17 13:00:00,280.91,280.99,280.5,280.52,14556.0,275.1998,275.2782,274.7982,274.8178,14556.0
2022-02-17 13:10:00,280.52,280.54,280.04,280.13,34400.0,274.8178,274.8374,274.3475,274.4357,34400.0
2022-02-17 13:20:00,280.12,280.25,279.72,279.91,14345.0,274.4259,274.5533,274.034,274.2202,14345.0
2022-02-17 13:30:00,280.0,280.32,279.91,279.93,18459.0,274.3083,274.6218,274.2202,274.2398,18459.0
2022-02-17 13:40:00,279.85,279.92,279.66,279.73,11136.0,274.1614,274.23,273.9753,274.0438,11136.0
2022-02-17 13:50:00,279.71,280.04,279.71,279.96,8101.0,274.0242,274.3475,274.0242,274.2692,8101.0
2022-02-17 14:00:00,279.97,279.97,279.45,279.46,15207.0,274.2789,274.2789,273.7695,273.7793,15207.0
2022-02-17 14:10:00,279.44,279.74,279.44,279.71,3514.0,273.7597,274.0536,273.7597,274.0242,3514.0
2022-02-17 14:20:00,279.69,279.7,279.18,279.25,7946.0,274.0046,274.0144,273.505,273.5736,7946.0
2022-02-17 14:30:00,279.34,279.43,278.84,278.84,17019.0,273.6618,273.7499,273.1719,273.1719,17019.0
2022-02-17 14:40:00,278.91,279.18,278.68,279.12,12558.0,273.2405,273.505,273.0152,273.4462,12558.0
2022-02-17 14:50:00,278.95,278.96,278.63,278.68,9393.0,273.2797,273.2895,272.9662,273.0152,9393.0
2022-02-17 15:00:00,278.62,278.8,278.05,278.05,28573.0,272.9564,273.1327,272.398,272.398,28573.0
2022-02-17 15:10:00,278.02,278.22,277.7,278.08,21911.0,272.3686,272.5645,272.0551,272.4274,21911.0
2022-02-17 15:20:00,278.07,278.27,277.85,277.94,18934.0,272.4176,272.6135,272.202,272.2902,18934.0
2022-02-17 15:30:00,277.98,278.5,277.51,278.4,26235.0,272.3294,272.8388,271.869,272.7409,26235.0
2022-02-17 15:40:00,278.35,278.59,277.99,278.08,29060.0,272.6919,272.927,272.3392,272.4274,29060.0
2022-02-17 15:50:00,278.14,278.14,277.07,277.51,78311.0,272.4861,272.4861,271.4379,271.869,78311.0
2022-02-18 09:30:00,278.25,278.6,276.7,277.04,61897.0,272.5939,272.9368,271.0754,271.4085,61897.0
2022-02-18 09:40:00,276.81,277.23,276.08,277.23,18190.0,271.1832,271.5946,270.468,271.5946,18190.0
2022-02-18 09:50:00,277.41,278.65,277.41,278.15,21997.0,271.771,272.9858,271.771,272.4959,21997.0
2022-02-18 10:00:00,278.21,278.22,277.04,277.04,11166.0,272.5547,272.5645,271.4085,271.4085,11166.0
2022-02-18 10:10:00,277.35,277.88,276.8,276.97,10653.0,271.7122,272.2314,271.1734,271.3399,10653.0
2022-02-18 10:20:00,276.92,277.14,276.14,276.25,12589.0,271.2909,271.5065,270.5268,270.6346,12589.0
2022-02-18 10:30:00,276.03,276.03,275.31,275.41,11343.0,270.419,270.419,269.7137,269.8116,11343.0
2022-02-18 10:40:00,275.52,275.77,275.0,275.25,18261.0,269.9194,270.1643,269.41,269.6549,18261.0
2022-02-18 10:50:00,275.37,275.53,275.0,275.24,19412.0,269.7725,269.9292,269.41,269.6451,19412.0
2022-02-18 11:00:00,275.05,275.13,273.8,273.99,34863.0,269.459,269.5373,268.2344,268.4205,34863.0
2022-02-18 11:10:00,274.22,274.83,273.66,274.79,13264.0,268.6458,269.2434,268.0972,269.2042,13264.0
2022-02-18 11:20:00,274.93,275.22,274.81,274.81,9310.0,269.3414,269.6255,269.2238,269.2238,9310.0
2022-02-18 11:30:00,274.79,275.29,274.52,275.17,14305.0,269.2042,269.6941,268.9397,269.5765,14305.0
2022-02-18 11:40:00,275.19,275.38,274.56,274.59,17876.0,269.5961,269.7823,268.9789,269.0083,17876.0
2022-02-18 11:50:00,274.55,274.56,273.64,273.87,22746.0,268.9691,268.9789,268.0776,268.3029,22746.0
2022-02-18 12:00:00,274.01,274.35,273.77,274.35,21127.0,268.4401,268.7732,268.205,268.7732,21127.0
2022-02-18 12:10:00,274.66,275.47,274.49,275.07,37663.0,269.0769,269.8704,268.9103,269.4786,37663.0
2022-02-18 12:20:00,275.1,275.3,274.56,274.57,10185.0,269.5079,269.7039,268.9789,268.9887,10185.0
2022-02-18 12:30:00,274.56,274.95,273.29,273.43,20880.0,268.9789,269.361,267.7347,267.8719,20880.0
2022-02-18 12:40:00,273.46,273.78,273.16,273.5,11603.0,267.9013,268.2148,267.6074,267.9405,11603.0
2022-02-18 12:50:00,273.36,273.66,273.09,273.25,6302.0,267.8033,268.0972,267.5388,267.6955,6302.0
2022-02-18 13:00:00,273.29,273.34,272.96,273.27,6018.0,267.7347,267.7837,267.4114,267.7151,6018.0
2022-02-18 13:10:00,273.15,273.15,272.49,272.73,21492.0,267.5976,267.5976,266.951,267.1861,21492.0
2022-02-18 13:20:00,272.65,273.34,272.65,273.02,17791.0,267.1077,267.7837,267.1077,267.4702,17791.0
2022-02-18 13:30:00,273.01,273.91,272.9,273.91,20071.0,267.4604,268.3421,267.3527,268.3421,20071.0
2022-02-18 13:40:00,273.89,274.24,273.56,274.09,15929.0,268.3225,268.6654,267.9992,268.5185,15929.0
2022-02-18 13:50:00,274.08,274.53,274.03,274.13,8179.0,268.5087,268.9495,268.4597,268.5577,8179.0
2022-02-18 14:00:00,274.23,274.57,273.99,274.14,20659.0,268.6556,268.9887,268.4205,268.5675,20659.0
2022-02-18 14:10:00,274.11,274.94,274.02,274.87,32771.0,268.5381,269.3512,268.4499,269.2826,32771.0
2022-02-18 14:20:00,274.79,276.05,274.79,275.96,21188.0,269.2042,270.4386,269.2042,270.3505,21188.0
2022-02-18 14:30:00,275.96,276.76,275.68,275.73,36108.0,270.3505,271.1342,270.0762,270.1251,36108.0
2022-02-18 14:40:00,275.8,275.81,275.12,275.12,24858.0,270.1937,270.2035,269.5275,269.5275,24858.0
2022-02-18 14:50:00,275.12,276.34,275.02,276.27,21192.0,269.5275,270.7227,269.4296,270.6542,21192.0
2022-02-18 15:00:00,276.28,276.81,275.57,275.86,29338.0,270.664,271.1832,269.9684,270.2525,29338.0
2022-02-18 15:10:00,275.86,276.28,274.61,274.67,33591.0,270.2525,270.664,269.0279,269.0867,33591.0
2022-02-18 15:20:00,274.66,274.97,274.5,274.53,31788.0,269.0769,269.3806,268.9201,268.9495,31788.0
2022-02-18 15:30:00,274.36,274.46,273.45,273.99,33208.0,268.783,268.881,267.8915,268.4205,33208.0
2022-02-18 15:40:00,274.04,275.32,273.97,275.03,34771.0,268.4695,269.7235,268.4009,269.4394,34771.0
2022-02-18 15:50:00,274.86,274.94,273.95,274.37,128571.0,269.2728,269.3512,268.3813,268.7928,128571.0
2022-02-22 09:30:00,271.41,272.38,270.94,271.76,103969.0,265.893,266.8432,265.4325,266.2358,103969.0
2022-02-22 09:40:00,271.58,274.65,271.58,274.65,33561.0,266.0595,269.0671,266.0595,269.0671,33561.0
2022-02-22 09:50:00,274.53,275.29,273.9,273.96,30942.0,268.9495,269.6941,268.3323,268.3911,30942.0
2022-02-22 10:00:00,274.07,274.07,273.05,273.76,19911.0,268.4989,268.4989,267.4996,268.1952,19911.0
2022-02-22 10:10:00,273.62,274.66,273.3,274.6,8403.0,268.058,269.0769,267.7445,269.0181,8403.0
2022-02-22 10:20:00,274.42,275.43,274.39,275.43,25755.0,268.8418,269.8312,268.8124,269.8312,25755.0
2022-02-22 10:30:00,275.46,275.46,273.92,273.92,29693.0,269.8606,269.8606,268.3519,268.3519,29693.0
2022-02-22 10:40:00,273.65,273.94,273.17,273.53,26556.0,268.0874,268.3715,267.6172,267.9699,26556.0
2022-02-22 10:50:00,273.44,273.44,272.13,272.24,11329.0,267.8817,267.8817,266.5983,266.7061,11329.0
2022-02-22 11:00:00,272.2,272.51,271.77,271.79,18609.0,266.6669,266.9706,266.2456,266.2652,18609.0
2022-02-22 11:10:00,271.7,272.02,271.18,271.31,23714.0,266.1771,266.4906,265.6676,265.795,23714.0
2022-02-22 11:20:00,271.27,272.0,270.9,271.15,26424.0,265.7558,266.471,265.3933,265.6382,26424.0
2022-02-22 11:30:00,271.15,271.62,270.86,271.2,28693.0,265.6382,266.0987,265.3541,265.6872,28693.0
2022-02-22 11:40:00,271.21,271.5,271.0,271.43,25248.0,265.697,265.9811,265.4913,265.9125,25248.0
2022-02-22 11:50:00,271.24,271.69,270.11,270.83,14722.0,265.7264,266.1673,264.6194,265.3247,14722.0
2022-02-22 12:00:00,270.81,271.42,270.72,271.18,10272.0,265.3051,265.9027,265.217,265.6676,10272.0
2022-02-22 12:10:00,271.21,271.22,270.28,270.28,17498.0,265.697,265.7068,264.7859,264.7859,17498.0
2022-02-22 12:20:00,270.26,270.78,270.26,270.56,19537.0,264.7663,265.2758,264.7663,265.0602,19537.0
2022-02-22 12:30:00,270.27,270.73,270.07,270.49,25713.0,264.7761,265.2268,264.5802,264.9917,25713.0
2022-02-22 12:40:00,270.36,270.51,269.76,269.82,226298.0,264.8643,265.0112,264.2765,264.3353,226298.0
2022-02-22 12:50:00,269.86,270.3,269.86,270.02,36573.0,264.3745,264.8055,264.3745,264.5312,36573.0
2022-02-22 13:00:00,270.24,270.33,269.69,270.17,12659.0,264.7467,264.8349,264.2079,264.6782,12659.0
2022-02-22 13:10:00,270.35,270.53,269.27,269.56,31505.0,264.8545,265.0308,263.7965,264.0806,31505.0
2022-02-22 13:20:00,269.46,269.75,269.44,269.62,13103.0,263.9826,264.2667,263.963,264.1393,13103.0
2022-02-22 13:30:00,269.68,270.07,269.48,269.5,29145.0,264.1981,264.5802,264.0022,264.0218,29145.0
2022-02-22 13:40:00,269.59,269.79,268.89,269.04,49501.0,264.1099,264.3059,263.4242,263.5711,49501.0
2022-02-22 13:50:00,268.92,268.99,268.38,268.72,15444.0,263.4536,263.5221,262.9245,263.2576,15444.0
2022-02-22 14:00:00,268.6,268.7,267.86,267.86,46228.0,263.1401,263.238,262.4151,262.4151,46228.0
2022-02-22 14:10:00,267.87,268.99,267.72,268.76,34182.0,262.4249,263.5221,262.278,263.2968,34182.0
2022-02-22 14:20:00,268.92,269.85,268.15,269.3,27672.0,263.4536,264.3647,262.6992,263.8258,27672.0
2022-02-22 14:30:00,269.18,270.56,269.09,269.7,52616.0,263.7083,265.0602,263.6201,264.2177,52616.0
2022-02-22 14:40:00,269.69,270.55,268.73,270.51,25374.0,264.2079,265.0504,263.2674,265.0112,25374.0
2022-02-22 14:50:00,270.59,272.14,270.52,271.49,104909.0,265.0896,266.6081,265.021,265.9713,104909.0
2022-02-22 15:00:00,271.69,273.05,271.56,272.24,26262.0,266.1673,267.4996,266.0399,266.7061,26262.0
2022-02-22 15:10:00,272.31,273.22,272.13,272.25,28529.0,266.7747,267.6662,266.5983,266.7159,28529.0
2022-02-22 15:20:00,272.23,272.72,271.54,272.49,33516.0,266.6963,267.1763,266.0203,266.951,33516.0
2022-02-22 15:30:00,272.0,272.05,271.41,271.87,29933.0,266.471,266.5199,265.893,266.3436,29933.0
2022-02-22 15:40:00,271.94,272.01,270.47,270.58,29609.0,266.4122,266.4808,264.9721,265.0798,29609.0
2022-02-22 15:50:00,270.43,270.56,269.35,270.54,42220.0,264.9329,265.0602,263.8748,265.0406,42220.0
2022-02-23 09:30:00,272.67,273.71,272.37,273.55,61424.0,267.1273,268.1462,266.8334,267.9895,61424.0
2022-02-23 09:40:00,273.44,273.53,272.15,272.61,29330.0,267.8817,267.9699,266.6179,267.0686,29330.0
2022-02-23 09:50:00,272.61,272.61,271.38,271.46,21434.0,267.0686,267.0686,265.8636,265.9419,21434.0
2022-02-23 10:00:00,271.42,271.42,270.04,270.13,18029.0,265.9027,265.9027,264.5508,264.639,18029.0
2022-02-23 10:10:00,270.25,271.12,270.14,270.32,9764.0,264.7565,265.6088,264.6488,264.8251,9764.0
2022-02-23 10:20:00,270.32,270.75,269.44,269.46,16765.0,264.8251,265.2464,263.963,263.9826,16765.0
2022-02-23 10:30:00,269.41,270.22,269.19,269.71,30406.0,263.9336,264.7271,263.7181,264.2275,30406.0
2022-02-23 10:40:00,269.74,269.77,268.78,268.78,18322.0,264.2569,264.2863,263.3164,263.3164,18322.0
2022-02-23 10:50:00,268.9,269.28,268.45,269.17,16705.0,263.434,263.8062,262.9931,263.6985,16705.0
2022-02-23 11:00:00,268.61,269.18,267.9,268.1,23173.0,263.1499,263.7083,262.4543,262.6502,23173.0
2022-02-23 11:10:00,268.13,268.41,267.61,267.92,51790.0,262.6796,262.9539,262.1702,262.4739,51790.0
2022-02-23 11:20:00,268.01,268.35,267.86,268.04,61891.0,262.5621,262.8952,262.4151,262.5915,61891.0
2022-02-23 11:30:00,268.09,269.12,267.75,268.75,44505.0,262.6404,263.6495,262.3074,263.287,44505.0
2022-02-23 11:40:00,268.9,269.07,268.17,268.71,21279.0,263.434,263.6005,262.7188,263.2478,21279.0
2022-02-23 11:50:00,268.92,269.75,268.54,269.5,13671.0,263.4536,264.2667,263.0813,264.0218,13671.0
2022-02-23 12:00:00,269.39,269.79,269.15,269.6,9550.0,263.914,264.3059,263.6789,264.1197,9550.0
2022-02-23 12:10:00,269.8,270.24,269.4,270.24,17870.0,264.3157,264.7467,263.9238,264.7467,17870.0
2022-02-23 12:20:00,270.1,270.56,270.08,270.5,11763.0,264.6096,265.0602,264.59,265.0014,11763.0
2022-02-23 12:30:00,270.47,270.48,269.38,269.42,19402.0,264.9721,264.9819,263.9042,263.9434,19402.0
2022-02-23 12:40:00,269.48,269.84,269.33,269.38,12055.0,264.0022,264.3549,263.8552,263.9042,12055.0
2022-02-23 12:50:00,269.42,269.42,268.46,268.68,238005.0,263.9434,263.9434,263.0029,263.2184,238005.0
2022-02-23 13:00:00,268.59,268.61,267.96,268.1,12774.0,263.1303,263.1499,262.5131,262.6502,12774.0
2022-02-23 13:10:00,268.17,268.17,266.98,267.5,38661.0,262.7188,262.7188,261.553,262.0624,38661.0
2022-02-23 13:20:00,267.36,267.57,266.8,266.8,22861.0,261.9253,262.131,261.3767,261.3767,22861.0
2022-02-23 13:30:00,266.93,267.41,266.58,267.37,30690.0,261.504,261.9743,261.1611,261.9351,30690.0
2022-02-23 13:40:00,267.29,267.95,267.18,267.8,14047.0,261.8567,262.5033,261.7489,262.3563,14047.0
2022-02-23 13:50:00,267.81,267.81,266.73,267.12,18772.0,262.3661,262.3661,261.3081,261.6902,18772.0
2022-02-23 14:00:00,267.04,267.56,266.62,267.07,14803.0,261.6118,262.1212,261.2003,261.6412,14803.0
2022-02-23 14:10:00,267.11,267.31,266.49,266.98,21035.0,261.6804,261.8763,261.073,261.553,21035.0
2022-02-23 14:20:00,266.99,267.02,265.59,265.71,28969.0,261.5628,261.5922,260.1913,260.3088,28969.0
2022-02-23 14:30:00,265.84,265.94,265.45,265.6,20741.0,260.4362,260.5341,260.0541,260.2011,20741.0
2022-02-23 14:40:00,265.56,265.63,264.84,265.31,32790.0,260.1619,260.2304,259.4565,259.9169,32790.0
2022-02-23 14:50:00,265.19,265.57,264.99,265.23,26224.0,259.7994,260.1717,259.6035,259.8386,26224.0
2022-02-23 15:00:00,265.18,265.39,264.23,264.34,23836.0,259.7896,259.9953,258.8589,258.9667,23836.0
2022-02-23 15:10:00,264.39,264.95,264.01,264.29,29975.0,259.0157,259.5643,258.6434,258.9177,29975.0
2022-02-23 15:20:00,264.35,265.29,264.14,265.17,32019.0,258.9765,259.8974,258.7707,259.7798,32019.0
2022-02-23 15:30:00,265.08,265.34,264.26,264.26,52375.0,259.6916,259.9463,258.8883,258.8883,52375.0
2022-02-23 15:40:00,264.3,264.55,263.72,263.73,57750.0,258.9275,259.1724,258.3593,258.3691,57750.0
2022-02-23 15:50:00,263.69,264.16,263.35,263.73,69878.0,258.3299,258.7903,257.9968,258.3691,69878.0
2022-02-24 09:30:00,254.47,259.27,254.02,259.25,204047.0,249.2973,253.9997,248.8564,253.9801,204047.0
2022-02-24 09:40:00,259.18,260.24,257.59,260.18,49028.0,253.9116,254.95,252.3539,254.8912,49028.0
2022-02-24 09:50:00,260.25,260.88,259.66,260.59,57906.0,254.9598,255.577,254.3818,255.2929,57906.0
2022-02-24 10:00:00,260.32,260.32,258.72,260.08,26979.0,255.0284,255.0284,253.4609,254.7933,26979.0
2022-02-24 10:10:00,260.31,262.78,260.08,262.78,62375.0,255.0186,257.4384,254.7933,257.4384,62375.0
2022-02-24 10:20:00,262.58,263.35,261.04,261.18,23860.0,257.2424,257.9968,255.7337,255.8709,23860.0
2022-02-24 10:30:00,261.16,262.05,260.51,261.1,116915.0,255.8513,256.7232,255.2145,255.7925,116915.0
2022-02-24 10:40:00,260.75,262.77,260.16,262.68,34916.0,255.4496,257.4286,254.8716,257.3404,34916.0
2022-02-24 10:50:00,262.47,263.76,261.78,262.79,54969.0,257.1347,258.3985,256.4587,257.4482,54969.0
2022-02-24 11:00:00,262.85,264.03,262.41,263.87,38709.0,257.507,258.663,257.0759,258.5062,38709.0
2022-02-24 11:10:00,263.9,264.93,263.31,264.85,19927.0,258.5356,259.5447,257.9576,259.4663,19927.0
2022-02-24 11:20:00,265.19,265.19,263.72,263.75,48469.0,259.7994,259.7994,258.3593,258.3887,48469.0
2022-02-24 11:30:00,263.85,264.47,263.38,264.4,45431.0,258.4866,259.094,258.0262,259.0254,45431.0
2022-02-24 11:40:00,264.28,264.32,262.66,263.4,29431.0,258.9079,258.9471,257.3208,258.0458,29431.0
2022-02-24 11:50:00,263.68,264.78,263.51,264.77,32941.0,258.3201,259.3977,258.1535,259.3879,32941.0
2022-02-24 12:00:00,264.69,264.96,264.15,264.15,23515.0,259.3096,259.5741,258.7805,258.7805,23515.0
2022-02-24 12:10:00,264.14,264.34,262.66,263.02,28297.0,258.7707,258.9667,257.3208,257.6735,28297.0
2022-02-24 12:20:00,263.11,263.11,262.0,262.97,61488.0,257.7617,257.7617,256.6742,257.6245,61488.0
2022-02-24 12:30:00,263.01,264.0,262.29,263.91,29370.0,257.6637,258.6336,256.9583,258.5454,29370.0
2022-02-24 12:40:00,263.91,264.39,263.43,263.43,59847.0,258.5454,259.0157,258.0752,258.0752,59847.0
2022-02-24 12:50:00,263.34,264.04,263.14,263.14,251443.0,257.987,258.6728,257.7911,257.7911,251443.0
2022-02-24 13:00:00,263.06,264.06,262.83,264.01,39300.0,257.7127,258.6924,257.4874,258.6434,39300.0
2022-02-24 13:10:00,263.97,264.75,263.76,264.65,27970.0,258.6042,259.3683,258.3985,259.2704,27970.0
2022-02-24 13:20:00,264.6,264.76,263.64,263.77,16628.0,259.2214,259.3781,258.2809,258.4083,16628.0
2022-02-24 13:30:00,263.76,265.79,263.76,265.78,42312.0,258.3985,260.3872,258.3985,260.3774,42312.0
2022-02-24 13:40:00,265.9,267.38,265.0,267.38,58176.0,260.495,261.9449,259.6133,261.9449,58176.0
2022-02-24 13:50:00,267.42,267.73,265.61,265.73,88721.0,261.9841,262.2878,260.2109,260.3284,88721.0
2022-02-24 14:00:00,265.82,266.27,265.06,265.16,36135.0,260.4166,260.8574,259.672,259.77,36135.0
2022-02-24 14:10:00,265.38,267.18,265.38,267.1,143032.0,259.9855,261.7489,259.9855,261.6706,143032.0
2022-02-24 14:20:00,267.15,267.25,266.45,267.13,22847.0,261.7195,261.8175,261.0338,261.7,22847.0
2022-02-24 14:30:00,267.08,269.32,267.07,269.28,61604.0,261.651,263.8454,261.6412,263.8062,61604.0
2022-02-24 14:40:00,269.41,269.5,268.38,269.26,39205.0,263.9336,264.0218,262.9245,263.7867,39205.0
2022-02-24 14:50:00,269.19,269.49,268.68,269.12,24400.0,263.7181,264.012,263.2184,263.6495,24400.0
2022-02-24 15:00:00,269.24,270.19,268.81,269.8,30619.0,263.7671,264.6978,263.3458,264.3157,30619.0
2022-02-24 15:10:00,269.9,270.33,269.63,270.32,41152.0,264.4136,264.8349,264.1491,264.8251,41152.0
2022-02-24 15:20:00,270.11,270.62,269.71,269.74,45380.0,264.6194,265.119,264.2275,264.2569,45380.0
2022-02-24 15:30:00,269.82,272.27,269.82,272.08,39178.0,264.3353,266.7355,264.3353,266.5493,39178.0
2022-02-24 15:40:00,272.14,272.24,271.19,271.32,33773.0,266.6081,266.7061,265.6774,265.8048,33773.0
2022-02-24 15:50:00,271.48,273.13,271.47,272.72,70212.0,265.9615,267.578,265.9517,267.1763,70212.0
2022-02-25 09:30:00,273.07,273.79,272.0,272.32,65943.0,267.5192,268.2246,266.471,266.7845,65943.0
2022-02-25 09:40:00,272.33,272.69,270.94,272.56,32848.0,266.7943,267.1469,265.4325,267.0196,32848.0
2022-02-25 09:50:00,272.69,272.83,270.56,270.56,10047.0,267.1469,267.2841,265.0602,265.0602,10047.0
2022-02-25 10:00:00,270.32,271.65,269.94,271.57,28788.0,264.8251,266.1281,264.4528,266.0497,28788.0
2022-02-25 10:10:00,271.47,272.1,270.72,271.75,25891.0,265.9517,266.5689,265.217,266.226,25891.0
2022-02-25 10:20:00,272.01,273.0,271.75,273.0,15073.0,266.4808,267.4506,266.226,267.4506,15073.0
2022-02-25 10:30:00,272.82,273.22,271.96,272.23,17639.0,267.2743,267.6662,266.4318,266.6963,17639.0
2022-02-25 10:40:00,272.38,274.49,272.38,274.47,29499.0,266.8432,268.9103,266.8432,268.8908,29499.0
2022-02-25 10:50:00,274.39,274.56,273.78,274.02,17410.0,268.8124,268.9789,268.2148,268.4499,17410.0
2022-02-25 11:00:00,274.03,274.28,273.34,274.16,12480.0,268.4597,268.7046,267.7837,268.5871,12480.0
2022-02-25 11:10:00,274.06,275.45,274.04,275.45,23990.0,268.4891,269.8508,268.4695,269.8508,23990.0
2022-02-25 11:20:00,275.48,275.66,275.12,275.35,25099.0,269.8802,270.0566,269.5275,269.7529,25099.0
2022-02-25 11:30:00,275.33,275.67,274.99,275.22,10234.0,269.7333,270.0664,269.4002,269.6255,10234.0
2022-02-25 11:40:00,275.24,275.76,275.04,275.71,24624.0,269.6451,270.1545,269.4492,270.1055,24624.0
2022-02-25 11:50:00,275.85,276.43,275.46,276.43,13090.0,270.2427,270.8109,269.8606,270.8109,13090.0
2022-02-25 12:00:00,276.45,276.6,275.74,275.74,16620.0,270.8305,270.9775,270.1349,270.1349,16620.0
2022-02-25 12:10:00,275.75,276.0,275.27,275.82,21603.0,270.1447,270.3896,269.6745,270.2133,21603.0
2022-02-25 12:20:00,275.61,275.98,275.29,275.98,14725.0,270.0076,270.3701,269.6941,270.3701,14725.0
2022-02-25 12:30:00,276.07,276.44,275.94,276.11,16643.0,270.4582,270.8207,270.3309,270.4974,16643.0
2022-02-25 12:40:00,276.13,276.27,275.54,275.54,11182.0,270.517,270.6542,269.939,269.939,11182.0
2022-02-25 12:50:00,275.56,275.56,274.36,274.76,12771.0,269.9586,269.9586,268.783,269.1749,12771.0
2022-02-25 13:00:00,274.81,275.28,274.52,274.58,14447.0,269.2238,269.6843,268.9397,268.9985,14447.0
2022-02-25 13:10:00,274.65,275.04,274.13,275.02,28992.0,269.0671,269.4492,268.5577,269.4296,28992.0
2022-02-25 13:20:00,275.0,275.53,274.75,275.39,7309.0,269.41,269.9292,269.1651,269.792,7309.0
2022-02-25 13:30:00,275.47,275.85,275.36,275.47,30463.0,269.8704,270.2427,269.7627,269.8704,30463.0
2022-02-25 13:40:00,275.77,276.21,275.71,275.96,8386.0,270.1643,270.5954,270.1055,270.3505,8386.0
2022-02-25 13:50:00,275.96,276.15,275.0,275.57,19051.0,270.3505,270.5366,269.41,269.9684,19051.0
2022-02-25 14:00:00,275.59,276.06,275.02,275.03,41491.0,269.988,270.4484,269.4296,269.4394,41491.0
2022-02-25 14:10:00,275.0,275.35,274.7,275.3,19460.0,269.41,269.7529,269.1161,269.7039,19460.0
2022-02-25 14:20:00,275.32,276.12,275.32,275.94,31804.0,269.7235,270.5072,269.7235,270.3309,31804.0
2022-02-25 14:30:00,276.0,276.25,275.11,275.59,18564.0,270.3896,270.6346,269.5177,269.988,18564.0
2022-02-25 14:40:00,275.69,275.87,275.25,275.41,22358.0,270.086,270.2623,269.6549,269.8116,22358.0
2022-02-25 14:50:00,275.18,275.54,274.68,275.38,24888.0,269.5863,269.939,269.0965,269.7823,24888.0
2022-02-25 15:00:00,275.39,275.39,274.81,275.01,17383.0,269.792,269.792,269.2238,269.4198,17383.0
2022-02-25 15:10:00,275.08,275.85,274.85,275.77,11827.0,269.4884,270.2427,269.263,270.1643,11827.0
2022-02-25 15:20:00,275.88,276.5,275.68,276.01,18502.0,270.2721,270.8795,270.0762,270.3994,18502.0
2022-02-25 15:30:00,276.01,276.47,275.7,276.06,26130.0,270.3994,270.8501,270.0957,270.4484,26130.0
2022-02-25 15:40:00,276.2,276.65,275.81,276.34,32858.0,270.5856,271.0264,270.2035,270.7227,32858.0
2022-02-25 15:50:00,276.34,276.96,276.19,276.84,40468.0,270.7227,271.3301,270.5758,271.2126,40468.0
2022-02-28 09:30:00,274.58,275.66,274.42,274.46,72261.0,268.9985,270.0566,268.8418,268.881,72261.0
2022-02-28 09:40:00,274.46,275.25,273.9,274.91,36028.0,268.881,269.6549,268.3323,269.3218,36028.0
2022-02-28 09:50:00,274.7,275.98,274.43,275.97,18741.0,269.1161,270.3701,268.8516,270.3603,18741.0
2022-02-28 10:00:00,276.03,276.09,274.39,274.63,9899.0,270.419,270.4778,268.8124,269.0475,9899.0
2022-02-28 10:10:00,274.58,274.74,273.65,273.72,9037.0,268.9985,269.1553,268.0874,268.156,9037.0
2022-02-28 10:20:00,273.96,275.09,273.95,274.84,8434.0,268.3911,269.4981,268.3813,269.2532,8434.0
2022-02-28 10:30:00,275.0,276.45,275.0,276.39,20667.0,269.41,270.8305,269.41,270.7717,20667.0
2022-02-28 10:40:00,276.3,277.28,276.3,276.89,14098.0,270.6836,271.6436,270.6836,271.2616,14098.0
2022-02-28 10:50:00,276.69,277.67,276.63,277.35,17570.0,271.0656,272.0257,271.0068,271.7122,17570.0
2022-02-28 11:00:00,277.25,277.79,277.0,277.03,11516.0,271.6142,272.1433,271.3693,271.3987,11516.0
2022-02-28 11:10:00,277.05,277.93,276.88,277.62,12285.0,271.4183,272.2804,271.2518,271.9767,12285.0
2022-02-28 11:20:00,277.81,278.54,277.76,278.41,16621.0,272.1629,272.878,272.1139,272.7507,16621.0
2022-02-28 11:30:00,278.39,278.8,278.1,278.14,28761.0,272.7311,273.1327,272.447,272.4861,28761.0
2022-02-28 11:40:00,278.15,278.27,277.49,277.75,16703.0,272.4959,272.6135,271.8494,272.1041,16703.0
2022-02-28 11:50:00,277.77,278.27,277.57,278.2,14956.0,272.1237,272.6135,271.9277,272.5449,14956.0
2022-02-28 12:00:00,278.09,278.41,276.56,276.75,20952.0,272.4372,272.7507,270.9383,271.1244,20952.0
2022-02-28 12:10:00,276.64,276.73,275.94,276.32,12741.0,271.0166,271.1048,270.3309,270.7031,12741.0
2022-02-28 12:20:00,276.27,276.53,275.67,276.06,18566.0,270.6542,270.9089,270.0664,270.4484,18566.0
2022-02-28 12:30:00,275.99,276.17,275.2,275.24,8932.0,270.3799,270.5562,269.6059,269.6451,8932.0
2022-02-28 12:40:00,275.41,275.41,274.43,274.91,21811.0,269.8116,269.8116,268.8516,269.3218,21811.0
2022-02-28 12:50:00,275.0,275.24,274.4,275.24,17580.0,269.41,269.6451,268.8222,269.6451,17580.0
2022-02-28 13:00:00,275.36,276.35,275.33,276.35,51449.0,269.7627,270.7325,269.7333,270.7325,51449.0
2022-02-28 13:10:00,276.3,276.6,275.03,275.24,26072.0,270.6836,270.9775,269.4394,269.6451,26072.0
2022-02-28 13:20:00,275.07,275.59,274.72,275.48,10430.0,269.4786,269.988,269.1357,269.8802,10430.0
2022-02-28 13:30:00,275.23,275.81,275.04,275.65,22369.0,269.6353,270.2035,269.4492,270.0468,22369.0
2022-02-28 13:40:00,275.53,275.88,275.18,275.68,5180.0,269.9292,270.2721,269.5863,270.0762,5180.0
2022-02-28 13:50:00,275.85,276.42,275.83,275.89,4511.0,270.2427,270.8011,270.2231,270.2819,4511.0
2022-02-28 14:00:00,275.67,275.67,273.42,273.47,23593.0,270.0664,270.0664,267.8621,267.9111,23593.0
2022-02-28 14:10:00,273.51,274.25,273.29,274.17,13092.0,267.9503,268.6752,267.7347,268.5968,13092.0
2022-02-28 14:20:00,274.15,274.15,273.17,273.54,18505.0,268.5773,268.5773,267.6172,267.9797,18505.0
2022-02-28 14:30:00,273.49,274.03,273.31,273.31,52411.0,267.9307,268.4597,267.7543,267.7543,52411.0
2022-02-28 14:40:00,273.41,274.74,273.41,274.0,11862.0,267.8523,269.1553,267.8523,268.4303,11862.0
2022-02-28 14:50:00,274.23,274.98,274.08,274.71,11282.0,268.6556,269.3904,268.5087,269.1259,11282.0
2022-02-28 15:00:00,274.83,274.83,273.73,274.36,7593.0,269.2434,269.2434,268.1658,268.783,7593.0
2022-02-28 15:10:00,274.25,274.69,273.86,274.54,10563.0,268.6752,269.1063,268.2932,268.9593,10563.0
2022-02-28 15:20:00,274.57,275.64,274.57,275.28,24502.0,268.9887,270.037,268.9887,269.6843,24502.0
2022-02-28 15:30:00,274.95,275.0,273.69,273.69,23819.0,269.361,269.41,268.1266,268.1266,23819.0
2022-02-28 15:40:00,274.0,275.97,273.99,275.97,29278.0,268.4303,270.3603,268.4205,270.3603,29278.0
2022-02-28 15:50:00,275.9,277.54,275.9,277.34,45539.0,270.2917,271.8983,270.2917,271.7024,45539.0
2022-03-01 09:30:00,276.62,277.99,276.0,277.66,28213.0,270.997,272.3392,270.3896,272.0159,28213.0
2022-03-01 09:40:00,277.6,277.69,276.39,277.19,16101.0,271.9571,272.0453,270.7717,271.5555,16101.0
2022-03-01 09:50:00,277.34,277.35,276.15,276.83,15640.0,271.7024,271.7122,270.5366,271.2028,15640.0
2022-03-01 10:00:00,276.88,277.75,276.23,276.61,12333.0,271.2518,272.1041,270.615,270.9872,12333.0
2022-03-01 10:10:00,276.43,277.49,275.88,277.36,9999.0,270.8109,271.8494,270.2721,271.722,9999.0
2022-03-01 10:20:00,277.5,278.06,277.4,277.44,11345.0,271.8592,272.4078,271.7612,271.8004,11345.0
2022-03-01 10:30:00,277.47,278.0,277.18,277.59,14172.0,271.8298,272.349,271.5457,271.9473,14172.0
2022-03-01 10:40:00,277.12,277.12,275.73,276.09,28972.0,271.4869,271.4869,270.1251,270.4778,28972.0
2022-03-01 10:50:00,276.11,276.36,275.47,275.66,10125.0,270.4974,270.7423,269.8704,270.0566,10125.0
2022-03-01 11:00:00,275.83,276.57,275.71,276.3,7719.0,270.2231,270.9481,270.1055,270.6836,7719.0
2022-03-01 11:10:00,276.3,277.0,276.28,276.37,220156.0,270.6836,271.3693,270.664,270.7521,220156.0
2022-03-01 11:20:00,276.38,276.97,275.74,275.96,12359.0,270.7619,271.3399,270.1349,270.3505,12359.0
2022-03-01 11:30:00,275.55,275.64,274.42,274.56,15183.0,269.9488,270.037,268.8418,268.9789,15183.0
2022-03-01 11:40:00,274.62,274.78,273.85,274.25,6455.0,269.0377,269.1944,268.2834,268.6752,6455.0
2022-03-01 11:50:00,274.04,274.3,273.42,273.8,6453.0,268.4695,268.7242,267.8621,268.2344,6453.0
2022-03-01 12:00:00,273.65,273.83,273.09,273.24,11492.0,268.0874,268.2638,267.5388,267.6858,11492.0
2022-03-01 12:10:00,273.08,274.42,273.0,274.42,7543.0,267.529,268.8418,267.4506,268.8418,7543.0
2022-03-01 12:20:00,274.38,274.58,273.97,274.58,31876.0,268.8026,268.9985,268.4009,268.9985,31876.0
2022-03-01 12:30:00,274.31,274.6,274.02,274.17,9184.0,268.734,269.0181,268.4499,268.5968,9184.0
2022-03-01 12:40:00,274.4,275.13,274.39,275.1,4509.0,268.8222,269.5373,268.8124,269.5079,4509.0
2022-03-01 12:50:00,275.14,275.3,274.72,275.14,10250.0,269.5471,269.7039,269.1357,269.5471,10250.0
2022-03-01 13:00:00,275.0,275.52,274.49,274.56,11281.0,269.41,269.9194,268.9103,268.9789,11281.0
2022-03-01 13:10:00,274.52,274.52,273.65,273.79,10981.0,268.9397,268.9397,268.0874,268.2246,10981.0
2022-03-01 13:20:00,273.66,274.02,272.74,272.77,17002.0,268.0972,268.4499,267.1959,267.2253,17002.0
2022-03-01 13:30:00,272.89,273.54,272.74,273.44,27497.0,267.3429,267.9797,267.1959,267.8817,27497.0
2022-03-01 13:40:00,273.52,273.57,272.79,272.83,19576.0,267.9601,268.009,267.2449,267.2841,19576.0
2022-03-01 13:50:00,272.92,273.55,272.82,273.28,19540.0,267.3723,267.9895,267.2743,267.7249,19540.0
2022-03-01 14:00:00,273.46,273.46,272.75,273.13,9404.0,267.9013,267.9013,267.2057,267.578,9404.0
2022-03-01 14:10:00,273.1,273.45,272.48,273.42,23713.0,267.5486,267.8915,266.9412,267.8621,23713.0
2022-03-01 14:20:00,273.52,274.08,273.28,273.92,15420.0,267.9601,268.5087,267.7249,268.3519,15420.0
2022-03-01 14:30:00,273.99,274.4,273.58,274.39,10937.0,268.4205,268.8222,268.0188,268.8124,10937.0
2022-03-01 14:40:00,274.34,274.54,273.69,273.89,16040.0,268.7634,268.9593,268.1266,268.3225,16040.0
2022-03-01 14:50:00,273.85,273.85,273.11,273.26,20950.0,268.2834,268.2834,267.5584,267.7053,20950.0
2022-03-01 15:00:00,273.27,275.1,273.2,274.88,17715.0,267.7151,269.5079,267.6466,269.2924,17715.0
2022-03-01 15:10:00,274.54,274.73,273.75,273.89,16850.0,268.9593,269.1455,268.1854,268.3225,16850.0
2022-03-01 15:20:00,273.85,273.86,272.93,272.93,16148.0,268.2834,268.2932,267.3821,267.3821,16148.0
2022-03-01 15:30:00,272.72,273.12,272.38,272.89,29760.0,267.1763,267.5682,266.8432,267.3429,29760.0
2022-03-01 15:40:00,272.89,273.09,271.41,271.42,27682.0,267.3429,267.5388,265.893,265.9027,27682.0
2022-03-01 15:50:00,271.33,273.46,271.15,273.15,38818.0,265.8146,267.9013,265.6382,267.5976,38818.0
2022-03-02 09:30:00,274.67,274.86,273.26,273.52,35324.0,269.0867,269.2728,267.7053,267.9601,35324.0
2022-03-02 09:40:00,273.44,275.67,273.25,275.35,25848.0,267.8817,270.0664,267.6955,269.7529,25848.0
2022-03-02 09:50:00,275.53,275.53,274.22,274.42,13652.0,269.9292,269.9292,268.6458,268.8418,13652.0
2022-03-02 10:00:00,274.57,274.82,272.71,272.82,10522.0,268.9887,269.2336,267.1665,267.2743,10522.0
2022-03-02 10:10:00,272.9,273.26,272.5,272.66,27117.0,267.3527,267.7053,266.9608,267.1175,27117.0
2022-03-02 10:20:00,272.98,274.83,272.15,274.78,11857.0,267.431,269.2434,266.6179,269.1944,11857.0
2022-03-02 10:30:00,274.71,275.24,273.86,274.96,28090.0,269.1259,269.6451,268.2932,269.3708,28090.0
2022-03-02 10:40:00,275.07,275.19,273.79,274.59,17039.0,269.4786,269.5961,268.2246,269.0083,17039.0
2022-03-02 10:50:00,274.69,274.99,273.69,274.13,12000.0,269.1063,269.4002,268.1266,268.5577,12000.0
2022-03-02 11:00:00,273.99,276.31,273.51,276.06,18335.0,268.4205,270.6933,267.9503,270.4484,18335.0
2022-03-02 11:10:00,276.28,276.77,276.02,276.43,78207.0,270.664,271.144,270.4092,270.8109,78207.0
2022-03-02 11:20:00,276.53,276.94,275.88,276.48,113312.0,270.9089,271.3105,270.2721,270.8599,113312.0
2022-03-02 11:30:00,276.4,277.36,276.36,276.68,10940.0,270.7815,271.722,270.7423,271.0558,10940.0
2022-03-02 11:40:00,276.52,276.68,275.95,276.01,8408.0,270.8991,271.0558,270.3407,270.3994,8408.0
2022-03-02 11:50:00,275.94,276.24,275.81,276.24,7872.0,270.3309,270.6248,270.2035,270.6248,7872.0
2022-03-02 12:00:00,275.95,276.48,275.95,276.41,6265.0,270.3407,270.8599,270.3407,270.7913,6265.0
2022-03-02 12:10:00,276.71,277.05,276.6,276.96,14170.0,271.0852,271.4183,270.9775,271.3301,14170.0
2022-03-02 12:20:00,276.96,276.96,276.21,276.47,16430.0,271.3301,271.3301,270.5954,270.8501,16430.0
2022-03-02 12:30:00,276.59,276.84,276.37,276.67,17531.0,270.9677,271.2126,270.7521,271.046,17531.0
2022-03-02 12:40:00,276.74,276.9,276.5,276.87,26056.0,271.1146,271.2714,270.8795,271.242,26056.0
2022-03-02 12:50:00,276.58,276.73,276.25,276.64,16374.0,270.9579,271.1048,270.6346,271.0166,16374.0
2022-03-02 13:00:00,276.71,277.72,276.63,277.64,25602.0,271.0852,272.0747,271.0068,271.9963,25602.0
2022-03-02 13:10:00,277.74,278.03,277.57,277.71,18112.0,272.0943,272.3784,271.9277,272.0649,18112.0
2022-03-02 13:20:00,277.75,277.81,277.56,277.63,13999.0,272.1041,272.1629,271.9179,271.9865,13999.0
2022-03-02 13:30:00,277.65,278.03,277.65,277.93,29955.0,272.0061,272.3784,272.0061,272.2804,29955.0
2022-03-02 13:40:00,277.91,277.92,277.13,277.13,18788.0,272.2608,272.2706,271.4967,271.4967,18788.0
2022-03-02 13:50:00,277.18,277.69,277.18,277.54,20103.0,271.5457,272.0453,271.5457,271.8983,20103.0
2022-03-02 14:00:00,277.51,278.13,277.51,278.04,19822.0,271.869,272.4764,271.869,272.3882,19822.0
2022-03-02 14:10:00,277.9,278.17,277.83,278.16,21783.0,272.251,272.5155,272.1825,272.5057,21783.0
2022-03-02 14:20:00,278.29,278.42,277.29,277.53,21588.0,272.6331,272.7605,271.6534,271.8885,21588.0
2022-03-02 14:30:00,277.53,277.76,277.21,277.59,22186.0,271.8885,272.1139,271.5751,271.9473,22186.0
2022-03-02 14:40:00,277.72,278.13,277.72,277.97,25040.0,272.0747,272.4764,272.0747,272.3196,25040.0
2022-03-02 14:50:00,277.98,278.27,277.35,277.54,38192.0,272.3294,272.6135,271.7122,271.8983,38192.0
2022-03-02 15:00:00,277.54,278.3,277.54,278.06,32559.0,271.8983,272.6429,271.8983,272.4078,32559.0
2022-03-02 15:10:00,278.02,278.14,277.45,277.81,31784.0,272.3686,272.4861,271.8102,272.1629,31784.0
2022-03-02 15:20:00,277.67,278.12,277.47,277.95,22868.0,272.0257,272.4666,271.8298,272.3,22868.0
2022-03-02 15:30:00,277.99,278.37,277.99,278.15,15915.0,272.3392,272.7115,272.3392,272.4959,15915.0
2022-03-02 15:40:00,277.87,278.4,277.78,278.37,7193.0,272.2216,272.7409,272.1335,272.7115,7193.0
2022-03-02 15:50:00,278.42,278.53,277.39,277.4,43096.0,272.7605,272.8682,271.7514,271.7612,43096.0
2022-03-03 09:30:00,278.96,279.31,278.0,278.62,115120.0,273.2895,273.6324,272.349,272.9564,115120.0
2022-03-03 09:40:00,278.46,278.71,277.03,277.18,11416.0,272.7996,273.0446,271.3987,271.5457,11416.0
2022-03-03 09:50:00,277.17,277.72,277.09,277.59,5235.0,271.5359,272.0747,271.4575,271.9473,5235.0
2022-03-03 10:00:00,277.58,278.11,276.82,277.01,14977.0,271.9375,272.4568,271.193,271.3791,14977.0
2022-03-03 10:10:00,276.88,277.1,275.79,275.89,9741.0,271.2518,271.4673,270.1839,270.2819,9741.0
2022-03-03 10:20:00,275.9,275.9,274.91,275.41,8369.0,270.2917,270.2917,269.3218,269.8116,8369.0
2022-03-03 10:30:00,275.12,275.59,274.44,274.44,12211.0,269.5275,269.988,268.8614,268.8614,12211.0
2022-03-03 10:40:00,274.52,274.8,274.07,274.27,13252.0,268.9397,269.214,268.4989,268.6948,13252.0
2022-03-03 10:50:00,274.26,274.29,273.44,273.45,10324.0,268.685,268.7144,267.8817,267.8915,10324.0
2022-03-03 11:00:00,273.4,273.89,273.29,273.81,33910.0,267.8425,268.3225,267.7347,268.2442,33910.0
2022-03-03 11:10:00,273.69,273.83,272.95,273.59,12606.0,268.1266,268.2638,267.4016,268.0286,12606.0
2022-03-03 11:20:00,273.74,274.74,273.74,274.46,11755.0,268.1756,269.1553,268.1756,268.881,11755.0
2022-03-03 11:30:00,274.4,274.62,273.9,274.16,7007.0,268.8222,269.0377,268.3323,268.5871,7007.0
2022-03-03 11:40:00,274.2,275.01,274.13,274.42,5362.0,268.6262,269.4198,268.5577,268.8418,5362.0
2022-03-03 11:50:00,274.4,275.15,273.89,274.81,9208.0,268.8222,269.5569,268.3225,269.2238,9208.0
2022-03-03 12:00:00,274.62,274.91,274.44,274.87,3642.0,269.0377,269.3218,268.8614,269.2826,3642.0
2022-03-03 12:10:00,274.88,275.23,274.8,274.98,8143.0,269.2924,269.6353,269.214,269.3904,8143.0
2022-03-03 12:20:00,274.68,274.75,273.57,273.63,12723.0,269.0965,269.1651,268.009,268.0678,12723.0
2022-03-03 12:30:00,273.7,276.55,273.56,275.9,16415.0,268.1364,270.9285,267.9992,270.2917,16415.0
2022-03-03 12:40:00,275.27,275.58,274.76,275.37,4633.0,269.6745,269.9782,269.1749,269.7725,4633.0
2022-03-03 12:50:00,275.31,275.52,274.91,275.25,9711.0,269.7137,269.9194,269.3218,269.6549,9711.0
2022-03-03 13:00:00,275.29,275.62,275.04,275.41,5826.0,269.6941,270.0174,269.4492,269.8116,5826.0
2022-03-03 13:10:00,275.35,276.27,275.29,276.08,5949.0,269.7529,270.6542,269.6941,270.468,5949.0
2022-03-03 13:20:00,276.15,276.21,275.81,276.04,6365.0,270.5366,270.5954,270.2035,270.4288,6365.0
2022-03-03 13:30:00,276.01,276.01,275.12,275.14,12722.0,270.3994,270.3994,269.5275,269.5471,12722.0
2022-03-03 13:40:00,275.19,275.28,274.8,275.15,4987.0,269.5961,269.6843,269.214,269.5569,4987.0
2022-03-03 13:50:00,275.43,275.46,275.01,275.1,14544.0,269.8312,269.8606,269.4198,269.5079,14544.0
2022-03-03 14:00:00,275.04,275.55,274.85,274.95,17831.0,269.4492,269.9488,269.263,269.361,17831.0
2022-03-03 14:10:00,274.98,275.99,274.67,275.74,36076.0,269.3904,270.3799,269.0867,270.1349,36076.0
2022-03-03 14:20:00,275.73,275.73,275.24,275.52,7628.0,270.1251,270.1251,269.6451,269.9194,7628.0
2022-03-03 14:30:00,275.58,275.58,275.0,275.02,13308.0,269.9782,269.9782,269.41,269.4296,13308.0
2022-03-03 14:40:00,275.09,275.17,273.86,273.86,9410.0,269.4981,269.5765,268.2932,268.2932,9410.0
2022-03-03 14:50:00,273.99,273.99,273.52,273.8,20160.0,268.4205,268.4205,267.9601,268.2344,20160.0
2022-03-03 15:00:00,273.7,273.7,272.83,272.88,13501.0,268.1364,268.1364,267.2841,267.3331,13501.0
2022-03-03 15:10:00,272.8,273.34,272.66,273.22,14531.0,267.2547,267.7837,267.1175,267.6662,14531.0
2022-03-03 15:20:00,273.19,273.54,272.84,273.54,20426.0,267.6368,267.9797,267.2939,267.9797,20426.0
2022-03-03 15:30:00,273.47,273.48,272.27,272.72,20379.0,267.9111,267.9209,266.7355,267.1763,20379.0
2022-03-03 15:40:00,272.68,272.74,271.83,272.32,37311.0,267.1371,267.1959,266.3044,266.7845,37311.0
2022-03-03 15:50:00,272.08,273.3,271.93,273.2,259662.0,266.5493,267.7445,266.4024,267.6466,259662.0
2022-03-04 09:30:00,271.46,272.27,271.21,271.22,32350.0,265.9419,266.7355,265.697,265.7068,32350.0
2022-03-04 09:40:00,271.11,271.12,268.96,268.96,32797.0,265.5991,265.6088,263.4928,263.4928,32797.0
2022-03-04 09:50:00,268.9,270.59,268.85,270.54,11163.0,263.434,265.0896,263.385,265.0406,11163.0
2022-03-04 10:00:00,270.7,270.96,269.01,269.13,9162.0,265.1974,265.4521,263.5417,263.6593,9162.0
2022-03-04 10:10:00,269.18,269.18,267.81,267.81,12774.0,263.7083,263.7083,262.3661,262.3661,12774.0
2022-03-04 10:20:00,268.0,268.77,268.0,268.29,10475.0,262.5523,263.3066,262.5523,262.8364,10475.0
2022-03-04 10:30:00,268.18,269.03,267.66,268.43,22288.0,262.7286,263.5613,262.2192,262.9735,22288.0
2022-03-04 10:40:00,268.47,268.62,267.29,267.5,25061.0,263.0127,263.1597,261.8567,262.0624,25061.0
2022-03-04 10:50:00,267.47,267.8,267.0,267.05,18500.0,262.033,262.3563,261.5726,261.6216,18500.0
2022-03-04 11:00:00,267.1,267.31,266.61,266.8,12390.0,261.6706,261.8763,261.1905,261.3767,12390.0
2022-03-04 11:10:00,266.68,267.17,266.19,266.97,13218.0,261.2591,261.7391,260.7791,261.5432,13218.0
2022-03-04 11:20:00,266.96,267.45,266.56,267.21,12791.0,261.5334,262.0134,261.1415,261.7783,12791.0
2022-03-04 11:30:00,267.12,267.64,266.46,267.64,9921.0,261.6902,262.1996,261.0436,262.1996,9921.0
2022-03-04 11:40:00,267.6,267.9,267.43,267.9,14448.0,262.1604,262.4543,261.9939,262.4543,14448.0
2022-03-04 11:50:00,267.69,267.72,267.2,267.36,6421.0,262.2486,262.278,261.7685,261.9253,6421.0
2022-03-04 12:00:00,267.43,267.61,266.98,267.61,8180.0,261.9939,262.1702,261.553,262.1702,8180.0
2022-03-04 12:10:00,267.81,269.44,267.79,269.14,14231.0,262.3661,263.963,262.3465,263.6691,14231.0
2022-03-04 12:20:00,268.96,268.99,268.44,268.88,20926.0,263.4928,263.5221,262.9833,263.4144,20926.0
2022-03-04 12:30:00,269.01,269.1,268.44,268.72,13712.0,263.5417,263.6299,262.9833,263.2576,13712.0
2022-03-04 12:40:00,268.72,268.78,268.03,268.35,15180.0,263.2576,263.3164,262.5817,262.8952,15180.0
2022-03-04 12:50:00,268.56,269.39,268.32,269.1,19961.0,263.1009,263.914,262.8658,263.6299,19961.0
2022-03-04 13:00:00,269.23,270.25,269.23,270.25,17744.0,263.7573,264.7565,263.7573,264.7565,17744.0
2022-03-04 13:10:00,270.16,270.16,268.95,269.14,15452.0,264.6684,264.6684,263.483,263.6691,15452.0
2022-03-04 13:20:00,269.21,269.45,268.89,268.94,16650.0,263.7377,263.9728,263.4242,263.4732,16650.0
2022-03-04 13:30:00,268.96,269.82,268.96,269.81,18151.0,263.4928,264.3353,263.4928,264.3255,18151.0
2022-03-04 13:40:00,269.74,269.74,268.29,268.51,9373.0,264.2569,264.2569,262.8364,263.0519,9373.0
2022-03-04 13:50:00,268.53,268.82,267.86,267.86,6781.0,263.0715,263.3556,262.4151,262.4151,6781.0
2022-03-04 14:00:00,267.98,268.13,267.54,267.79,16581.0,262.5327,262.6796,262.1016,262.3465,16581.0
2022-03-04 14:10:00,267.7,267.7,267.21,267.44,15017.0,262.2584,262.2584,261.7783,262.0037,15017.0
2022-03-04 14:20:00,267.45,268.6,267.43,267.98,20203.0,262.0134,263.1401,261.9939,262.5327,20203.0
2022-03-04 14:30:00,267.99,268.45,267.81,268.23,17793.0,262.5425,262.9931,262.3661,262.7776,17793.0
2022-03-04 14:40:00,268.17,268.17,267.39,267.47,15645.0,262.7188,262.7188,261.9547,262.033,15645.0
2022-03-04 14:50:00,267.4,267.76,266.74,266.8,24541.0,261.9645,262.3171,261.3179,261.3767,24541.0
2022-03-04 15:00:00,266.92,267.9,266.78,267.38,17105.0,261.4942,262.4543,261.3571,261.9449,17105.0
2022-03-04 15:10:00,267.47,267.78,267.11,267.34,16046.0,262.033,262.3367,261.6804,261.9057,16046.0
2022-03-04 15:20:00,267.26,268.16,266.96,267.64,33284.0,261.8273,262.709,261.5334,262.1996,33284.0
2022-03-04 15:30:00,267.75,267.82,266.87,267.09,33206.0,262.3074,262.3759,261.4452,261.6608,33206.0
2022-03-04 15:40:00,267.2,267.82,267.04,267.19,21492.0,261.7685,262.3759,261.6118,261.7587,21492.0
2022-03-04 15:50:00,267.14,268.91,267.06,268.57,52554.0,261.7097,263.4438,261.6314,263.1107,52554.0
2022-03-07 09:30:00,268.97,269.4,267.73,268.31,67544.0,263.5026,263.9238,262.2878,262.856,67544.0
2022-03-07 09:40:00,268.36,268.36,266.28,266.39,19915.0,262.905,262.905,260.8672,260.975,19915.0
2022-03-07 09:50:00,266.78,267.03,265.05,265.05,19941.0,261.3571,261.602,259.6622,259.6622,19941.0
2022-03-07 10:00:00,265.0,265.17,264.58,264.75,27867.0,259.6133,259.7798,259.2018,259.3683,27867.0
2022-03-07 10:10:00,264.64,264.82,263.32,263.33,17206.0,259.2606,259.4369,257.9674,257.9772,17206.0
2022-03-07 10:20:00,263.33,263.57,262.49,262.56,51572.0,257.9772,258.2123,257.1543,257.2228,51572.0
2022-03-07 10:30:00,262.65,263.14,262.45,262.6,21313.0,257.311,257.7911,257.1151,257.262,21313.0
2022-03-07 10:40:00,262.56,262.84,261.84,262.06,21015.0,257.2228,257.4972,256.5175,256.733,21015.0
2022-03-07 10:50:00,262.02,262.52,261.73,262.19,37018.0,256.6938,257.1837,256.4097,256.8604,37018.0
2022-03-07 11:00:00,262.1,263.3,261.97,263.2,19033.0,256.7722,257.9478,256.6448,257.8498,19033.0
2022-03-07 11:10:00,263.2,263.84,262.86,263.7,13520.0,257.8498,258.4768,257.5168,258.3397,13520.0
2022-03-07 11:20:00,263.67,263.75,263.27,263.31,8469.0,258.3103,258.3887,257.9184,257.9576,8469.0
2022-03-07 11:30:00,263.37,263.37,262.35,262.37,19063.0,258.0164,258.0164,257.0171,257.0367,19063.0
2022-03-07 11:40:00,262.28,263.63,262.0,263.25,27541.0,256.9485,258.2711,256.6742,257.8988,27541.0
2022-03-07 11:50:00,263.19,263.43,262.13,262.14,9877.0,257.84,258.0752,256.8016,256.8114,9877.0
2022-03-07 12:00:00,262.17,262.29,261.56,261.89,26012.0,256.8408,256.9583,256.2432,256.5665,26012.0
2022-03-07 12:10:00,261.94,262.49,261.47,261.78,9582.0,256.6155,257.1543,256.155,256.4587,9582.0
2022-03-07 12:20:00,261.84,261.87,261.24,261.66,30189.0,256.5175,256.5469,255.9297,256.3411,30189.0
2022-03-07 12:30:00,261.38,261.68,261.06,261.39,25065.0,256.0668,256.3607,255.7533,256.0766,25065.0
2022-03-07 12:40:00,261.44,262.38,261.41,262.37,16217.0,256.1256,257.0465,256.0962,257.0367,16217.0
2022-03-07 12:50:00,262.05,262.69,261.44,261.5,19344.0,256.7232,257.3502,256.1256,256.1844,19344.0
2022-03-07 13:00:00,261.7,262.27,261.67,261.67,11952.0,256.3803,256.9387,256.3509,256.3509,11952.0
2022-03-07 13:10:00,261.76,261.78,260.79,260.94,17101.0,256.4391,256.4587,255.4888,255.6358,17101.0
2022-03-07 13:20:00,260.83,261.24,260.66,260.94,28911.0,255.528,255.9297,255.3615,255.6358,28911.0
2022-03-07 13:30:00,260.95,261.36,260.67,261.36,38692.0,255.6456,256.0472,255.3713,256.0472,38692.0
2022-03-07 13:40:00,261.2,261.85,261.2,261.3,17571.0,255.8905,256.5273,255.8905,255.9885,17571.0
2022-03-07 13:50:00,261.42,261.57,260.78,260.82,12819.0,256.106,256.253,255.479,255.5182,12819.0
2022-03-07 14:00:00,260.87,261.16,260.26,260.83,43199.0,255.5672,255.8513,254.9696,255.528,43199.0
2022-03-07 14:10:00,260.82,261.84,260.82,261.84,21121.0,255.5182,256.5175,255.5182,256.5175,21121.0
2022-03-07 14:20:00,261.59,261.59,260.88,260.91,20388.0,256.2726,256.2726,255.577,255.6064,20388.0
2022-03-07 14:30:00,260.9,261.03,260.43,260.65,26991.0,255.5966,255.7239,255.1361,255.3517,26991.0
2022-03-07 14:40:00,260.72,260.76,259.74,260.01,45819.0,255.4203,255.4594,254.4602,254.7247,45819.0
2022-03-07 14:50:00,260.0,260.09,259.43,259.65,35406.0,254.7149,254.8031,254.1565,254.372,35406.0
2022-03-07 15:00:00,259.82,259.82,259.02,259.25,27548.0,254.5385,254.5385,253.7548,253.9801,27548.0
2022-03-07 15:10:00,259.35,259.37,258.57,258.9,83762.0,254.0781,254.0977,253.314,253.6372,83762.0
2022-03-07 15:20:00,259.16,259.71,258.9,259.59,27069.0,253.892,254.4308,253.6372,254.3132,27069.0
2022-03-07 15:30:00,259.39,259.39,258.63,258.63,31626.0,254.1173,254.1173,253.3727,253.3727,31626.0
2022-03-07 15:40:00,258.63,259.34,258.5,258.61,62182.0,253.3727,254.0683,253.2454,253.3531,62182.0
2022-03-07 15:50:00,258.5,258.87,257.77,257.81,59168.0,253.2454,253.6079,252.5302,252.5694,59168.0
2022-03-08 09:30:00,257.72,258.17,255.99,257.01,71570.0,252.4812,252.9221,250.7864,251.7857,71570.0
2022-03-08 09:40:00,256.51,259.07,256.28,257.77,31904.0,251.2958,253.8038,251.0705,252.5302,31904.0
2022-03-08 09:50:00,257.72,258.04,256.43,256.91,27372.0,252.4812,252.7947,251.2175,251.6877,27372.0
2022-03-08 10:00:00,256.68,256.68,254.5,254.84,84453.0,251.4624,251.4624,249.3267,249.6598,84453.0
2022-03-08 10:10:00,254.75,257.12,254.75,256.99,40281.0,249.5716,251.8934,249.5716,251.7661,40281.0
2022-03-08 10:20:00,257.24,257.28,255.17,255.18,21321.0,252.011,252.0502,249.9831,249.9929,21321.0
2022-03-08 10:30:00,255.01,255.71,253.93,254.29,23005.0,249.8263,250.5121,248.7683,249.121,23005.0
2022-03-08 10:40:00,254.55,255.79,254.55,255.69,16410.0,249.3757,250.5905,249.3757,250.4925,16410.0
2022-03-08 10:50:00,255.6,257.67,255.2,257.44,41356.0,250.4043,252.4322,250.0125,252.2069,41356.0
2022-03-08 11:00:00,257.51,258.12,256.5,256.78,18602.0,252.2755,252.8731,251.286,251.5603,18602.0
2022-03-08 11:10:00,256.91,257.09,256.11,256.85,20078.0,251.6877,251.864,250.904,251.6289,20078.0
2022-03-08 11:20:00,256.72,256.72,255.17,255.62,19831.0,251.5016,251.5016,249.9831,250.4239,19831.0
2022-03-08 11:30:00,255.57,255.57,254.06,254.53,14186.0,250.3749,250.3749,248.8956,249.3561,14186.0
2022-03-08 11:40:00,254.95,255.94,254.17,255.88,8262.0,249.7675,250.7374,249.0034,250.6786,8262.0
2022-03-08 11:50:00,256.04,256.79,255.8,256.0,21281.0,250.8354,251.5701,250.6003,250.7962,21281.0
2022-03-08 12:00:00,255.96,258.75,255.95,258.54,17611.0,250.757,253.4903,250.7472,253.2846,17611.0
2022-03-08 12:10:00,258.63,262.0,258.63,261.84,29099.0,253.3727,256.6742,253.3727,256.5175,29099.0
2022-03-08 12:20:00,261.94,262.18,260.01,261.5,17556.0,256.6155,256.8506,254.7247,256.1844,17556.0
2022-03-08 12:30:00,261.37,262.93,260.64,262.93,19164.0,256.057,257.5853,255.3419,257.5853,19164.0
2022-03-08 12:40:00,262.8,263.3,262.01,262.98,20280.0,257.458,257.9478,256.684,257.6343,20280.0
2022-03-08 12:50:00,262.68,263.15,261.78,263.01,15521.0,257.3404,257.8009,256.4587,257.6637,15521.0
2022-03-08 13:00:00,263.09,264.22,263.09,264.01,27642.0,257.7421,258.8491,257.7421,258.6434,27642.0
2022-03-08 13:10:00,264.12,264.31,263.35,263.69,17301.0,258.7511,258.9373,257.9968,258.3299,17301.0
2022-03-08 13:20:00,263.7,263.7,261.54,261.72,17256.0,258.3397,258.3397,256.2236,256.3999,17256.0
2022-03-08 13:30:00,261.11,261.2,260.26,260.42,32996.0,255.8023,255.8905,254.9696,255.1263,32996.0
2022-03-08 13:40:00,260.56,260.86,259.78,260.02,88620.0,255.2635,255.5574,254.4994,254.7345,88620.0
2022-03-08 13:50:00,259.83,259.92,258.54,258.62,31099.0,254.5483,254.6365,253.2846,253.3629,31099.0
2022-03-08 14:00:00,258.47,259.01,257.48,258.56,25416.0,253.216,253.745,252.2461,253.3042,25416.0
2022-03-08 14:10:00,258.36,258.78,257.63,258.53,9011.0,253.1082,253.5197,252.3931,253.2748,9011.0
2022-03-08 14:20:00,258.46,259.73,257.55,259.56,24056.0,253.2062,254.4504,252.3147,254.2838,24056.0
2022-03-08 14:30:00,259.47,259.9,258.62,259.76,18020.0,254.1957,254.6169,253.3629,254.4798,18020.0
2022-03-08 14:40:00,259.9,260.7,259.14,260.7,17221.0,254.6169,255.4007,253.8724,255.4007,17221.0
2022-03-08 14:50:00,260.54,260.68,259.33,259.81,31341.0,255.2439,255.3811,254.0585,254.5287,31341.0
2022-03-08 15:00:00,259.72,261.38,259.71,260.92,35557.0,254.4406,256.0668,254.4308,255.6162,35557.0
2022-03-08 15:10:00,261.1,261.1,259.73,260.18,43704.0,255.7925,255.7925,254.4504,254.8912,43704.0
2022-03-08 15:20:00,260.09,260.2,258.28,258.28,35835.0,254.8031,254.9108,253.0299,253.0299,35835.0
2022-03-08 15:30:00,258.3,258.3,257.17,258.17,53740.0,253.0494,253.0494,251.9424,252.9221,53740.0
2022-03-08 15:40:00,258.34,258.49,257.0,257.17,36561.0,253.0886,253.2356,251.7759,251.9424,36561.0
2022-03-08 15:50:00,257.71,258.4,256.52,256.62,68425.0,252.4714,253.1474,251.3056,251.4036,68425.0
2022-03-09 09:30:00,263.75,263.98,262.4,263.61,42808.0,258.3887,258.614,257.0661,258.2515,42808.0
2022-03-09 09:40:00,263.39,263.8,262.54,262.86,20783.0,258.036,258.4376,257.2033,257.5168,20783.0
2022-03-09 09:50:00,262.75,263.28,261.76,263.18,14125.0,257.409,257.9282,256.4391,257.8302,14125.0
2022-03-09 10:00:00,263.24,264.42,263.24,264.09,24947.0,257.889,259.045,257.889,258.7217,24947.0
2022-03-09 10:10:00,264.09,264.55,263.29,264.15,26829.0,258.7217,259.1724,257.938,258.7805,26829.0
2022-03-09 10:20:00,264.12,264.95,264.08,264.73,23733.0,258.7511,259.5643,258.712,259.3487,23733.0
2022-03-09 10:30:00,264.58,265.12,264.37,264.98,25286.0,259.2018,259.7308,258.9961,259.5937,25286.0
2022-03-09 10:40:00,264.89,265.13,264.6,264.9,14954.0,259.5055,259.7406,259.2214,259.5153,14954.0
2022-03-09 10:50:00,264.92,265.48,264.66,265.21,25146.0,259.5349,260.0835,259.2802,259.819,25146.0
2022-03-09 11:00:00,265.26,265.26,264.5,264.68,34910.0,259.868,259.868,259.1234,259.2998,34910.0
2022-03-09 11:10:00,264.66,264.74,263.68,264.22,12756.0,259.2802,259.3585,258.3201,258.8491,12756.0
2022-03-09 11:20:00,264.29,264.73,264.0,264.0,8211.0,258.9177,259.3487,258.6336,258.6336,8211.0
2022-03-09 11:30:00,264.1,265.08,264.04,264.64,10479.0,258.7315,259.6916,258.6728,259.2606,10479.0
2022-03-09 11:40:00,264.66,265.1,264.61,265.1,13131.0,259.2802,259.7112,259.2312,259.7112,13131.0
2022-03-09 11:50:00,265.05,265.33,264.69,265.32,17106.0,259.6622,259.9365,259.3096,259.9267,17106.0
2022-03-09 12:00:00,265.25,265.64,265.19,265.38,15073.0,259.8582,260.2402,259.7994,259.9855,15073.0
2022-03-09 12:10:00,265.4,265.51,265.12,265.27,12593.0,260.0051,260.1129,259.7308,259.8778,12593.0
2022-03-09 12:20:00,265.2,265.44,264.85,265.41,18257.0,259.8092,260.0443,259.4663,260.0149,18257.0
2022-03-09 12:30:00,265.58,266.66,265.48,266.53,9223.0,260.1815,261.2395,260.0835,261.1121,9223.0
2022-03-09 12:40:00,266.6,266.84,266.28,266.8,11659.0,261.1807,261.4158,260.8672,261.3767,11659.0
2022-03-09 12:50:00,266.63,266.69,266.38,266.42,7255.0,261.2101,261.2689,260.9652,261.0044,7255.0
2022-03-09 13:00:00,266.23,266.25,265.54,265.9,10760.0,260.8182,260.8378,260.1423,260.495,10760.0
2022-03-09 13:10:00,265.85,266.5,265.84,266.18,17357.0,260.446,261.0828,260.4362,260.7693,17357.0
2022-03-09 13:20:00,266.3,266.75,266.29,266.69,17518.0,260.8868,261.3277,260.877,261.2689,17518.0
2022-03-09 13:30:00,266.7,266.71,266.04,266.12,12546.0,261.2787,261.2885,260.6321,260.7105,12546.0
2022-03-09 13:40:00,266.24,266.24,265.28,265.43,22642.0,260.828,260.828,259.8876,260.0345,22642.0
2022-03-09 13:50:00,265.38,266.17,265.32,265.73,11396.0,259.9855,260.7595,259.9267,260.3284,11396.0
2022-03-09 14:00:00,265.9,266.5,265.86,266.28,31782.0,260.495,261.0828,260.4558,260.8672,31782.0
2022-03-09 14:10:00,266.28,266.39,265.59,265.83,22067.0,260.8672,260.975,260.1913,260.4264,22067.0
2022-03-09 14:20:00,265.77,266.24,265.75,266.09,10550.0,260.3676,260.828,260.348,260.6811,10550.0
2022-03-09 14:30:00,266.24,266.7,266.11,266.7,12774.0,260.828,261.2787,260.7007,261.2787,12774.0
2022-03-09 14:40:00,266.55,266.74,266.12,266.27,36438.0,261.1317,261.3179,260.7105,260.8574,36438.0
2022-03-09 14:50:00,266.35,266.76,266.11,266.3,28536.0,260.9358,261.3375,260.7007,260.8868,28536.0
2022-03-09 15:00:00,266.32,267.16,266.23,267.16,11625.0,260.9064,261.7293,260.8182,261.7293,11625.0
2022-03-09 15:10:00,267.34,267.38,266.82,267.12,28942.0,261.9057,261.9449,261.3963,261.6902,28942.0
2022-03-09 15:20:00,267.1,267.4,266.94,267.09,44374.0,261.6706,261.9645,261.5138,261.6608,44374.0
2022-03-09 15:30:00,267.35,267.57,267.13,267.13,22788.0,261.9155,262.131,261.7,261.7,22788.0
2022-03-09 15:40:00,266.81,267.26,266.55,266.66,22531.0,261.3865,261.8273,261.1317,261.2395,22531.0
2022-03-09 15:50:00,266.71,267.03,265.96,266.57,52200.0,261.2885,261.602,260.5537,261.1513,52200.0
2022-03-10 09:30:00,263.34,263.49,262.27,262.28,47113.0,257.987,258.1339,256.9387,256.9485,47113.0
2022-03-10 09:40:00,262.77,263.1,262.32,262.44,52405.0,257.4286,257.7519,256.9877,257.1053,52405.0
2022-03-10 09:50:00,262.53,263.99,262.41,263.72,7745.0,257.1935,258.6238,257.0759,258.3593,7745.0
2022-03-10 10:00:00,263.7,263.7,262.44,262.87,11003.0,258.3397,258.3397,257.1053,257.5265,11003.0
2022-03-10 10:10:00,262.97,264.42,262.69,264.42,13909.0,257.6245,259.045,257.3502,259.045,13909.0
2022-03-10 10:20:00,264.31,264.38,262.69,262.69,14890.0,258.9373,259.0059,257.3502,257.3502,14890.0
2022-03-10 10:30:00,262.86,262.86,261.68,261.99,24272.0,257.5168,257.5168,256.3607,256.6644,24272.0
2022-03-10 10:40:00,262.02,262.77,261.97,262.53,10162.0,256.6938,257.4286,256.6448,257.1935,10162.0
2022-03-10 10:50:00,262.45,262.46,261.16,261.21,26883.0,257.1151,257.1249,255.8513,255.9003,26883.0
2022-03-10 11:00:00,261.24,261.28,260.66,260.91,24873.0,255.9297,255.9689,255.3615,255.6064,24873.0
2022-03-10 11:10:00,260.84,261.34,260.84,261.1,5077.0,255.5378,256.0276,255.5378,255.7925,5077.0
2022-03-10 11:20:00,260.88,261.29,260.38,260.62,8410.0,255.577,255.9787,255.0872,255.3223,8410.0
2022-03-10 11:30:00,260.72,260.88,260.56,260.71,38023.0,255.4203,255.577,255.2635,255.4105,38023.0
2022-03-10 11:40:00,260.88,261.2,260.74,261.06,7321.0,255.577,255.8905,255.4398,255.7533,7321.0
2022-03-10 11:50:00,261.11,261.8,261.01,261.8,5231.0,255.8023,256.4783,255.7044,256.4783,5231.0
2022-03-10 12:00:00,261.77,262.01,261.36,261.41,18092.0,256.4489,256.684,256.0472,256.0962,18092.0
2022-03-10 12:10:00,261.44,261.86,261.33,261.82,11878.0,256.1256,256.5371,256.0179,256.4979,11878.0
2022-03-10 12:20:00,261.91,262.64,261.78,262.3,13337.0,256.5861,257.3012,256.4587,256.9681,13337.0
2022-03-10 12:30:00,262.25,262.31,261.42,261.51,17685.0,256.9192,256.9779,256.106,256.1942,17685.0
2022-03-10 12:40:00,261.39,261.77,261.29,261.69,8927.0,256.0766,256.4489,255.9787,256.3705,8927.0
2022-03-10 12:50:00,261.7,261.7,261.06,261.2,14402.0,256.3803,256.3803,255.7533,255.8905,14402.0
2022-03-10 13:00:00,261.11,261.53,261.01,261.21,10708.0,255.8023,256.2138,255.7044,255.9003,10708.0
2022-03-10 13:10:00,261.27,261.86,261.25,261.86,12576.0,255.9591,256.5371,255.9395,256.5371,12576.0
2022-03-10 13:20:00,261.92,261.93,261.56,261.93,31762.0,256.5959,256.6057,256.2432,256.6057,31762.0
2022-03-10 13:30:00,261.86,262.43,261.75,262.13,18239.0,256.5371,257.0955,256.4293,256.8016,18239.0
2022-03-10 13:40:00,262.22,263.07,261.78,263.01,9524.0,256.8898,257.7225,256.4587,257.6637,9524.0
2022-03-10 13:50:00,263.05,263.14,262.78,263.06,6338.0,257.7029,257.7911,257.4384,257.7127,6338.0
2022-03-10 14:00:00,262.93,264.37,262.79,263.56,26303.0,257.5853,258.9961,257.4482,258.2025,26303.0
2022-03-10 14:10:00,263.64,263.94,263.31,263.75,16292.0,258.2809,258.5748,257.9576,258.3887,16292.0
2022-03-10 14:20:00,263.71,264.18,263.41,264.02,8523.0,258.3495,258.8099,258.0556,258.6532,8523.0
2022-03-10 14:30:00,264.28,264.52,263.92,264.24,10713.0,258.9079,259.143,258.5552,258.8687,10713.0
2022-03-10 14:40:00,264.11,264.66,263.71,264.56,12127.0,258.7413,259.2802,258.3495,259.1822,12127.0
2022-03-10 14:50:00,264.89,264.91,264.57,264.63,20150.0,259.5055,259.5251,259.192,259.2508,20150.0
2022-03-10 15:00:00,264.68,264.68,263.51,263.59,25411.0,259.2998,259.2998,258.1535,258.2319,25411.0
2022-03-10 15:10:00,263.77,264.52,263.7,264.21,20205.0,258.4083,259.143,258.3397,258.8393,20205.0
2022-03-10 15:20:00,264.2,264.4,263.52,263.98,14322.0,258.8295,259.0254,258.1633,258.614,14322.0
2022-03-10 15:30:00,264.19,264.21,263.46,263.75,25955.0,258.8197,258.8393,258.1046,258.3887,25955.0
2022-03-10 15:40:00,263.73,264.35,263.56,263.95,21359.0,258.3691,258.9765,258.2025,258.5846,21359.0
2022-03-10 15:50:00,263.83,264.93,263.83,264.17,39369.0,258.467,259.5447,258.467,258.8001,39369.0
2022-03-11 09:30:00,266.49,266.78,265.01,265.01,26502.0,261.073,261.3571,259.623,259.623,26502.0
2022-03-11 09:40:00,264.84,265.56,264.64,265.05,14460.0,259.4565,260.1619,259.2606,259.6622,14460.0
2022-03-11 09:50:00,265.45,265.75,263.91,264.25,42285.0,260.0541,260.348,258.5454,258.8785,42285.0
2022-03-11 10:00:00,264.1,264.26,263.01,263.02,26754.0,258.7315,258.8883,257.6637,257.6735,26754.0
2022-03-11 10:10:00,263.28,263.65,262.82,263.08,23626.0,257.9282,258.2907,257.4776,257.7323,23626.0
2022-03-11 10:20:00,263.01,263.64,262.66,263.38,12201.0,257.6637,258.2809,257.3208,258.0262,12201.0
2022-03-11 10:30:00,263.28,263.31,262.68,263.23,8724.0,257.9282,257.9576,257.3404,257.8792,8724.0
2022-03-11 10:40:00,263.19,263.84,263.19,263.61,10505.0,257.84,258.4768,257.84,258.2515,10505.0
2022-03-11 10:50:00,263.68,264.09,263.59,263.9,11091.0,258.3201,258.7217,258.2319,258.5356,11091.0
2022-03-11 11:00:00,264.09,264.09,262.76,263.07,31467.0,258.7217,258.7217,257.4188,257.7225,31467.0
2022-03-11 11:10:00,262.98,263.14,262.5,262.61,24406.0,257.6343,257.7911,257.1641,257.2718,24406.0
2022-03-11 11:20:00,262.81,263.18,262.59,262.64,6364.0,257.4678,257.8302,257.2522,257.3012,6364.0
2022-03-11 11:30:00,262.33,262.33,261.53,261.99,5897.0,256.9975,256.9975,256.2138,256.6644,5897.0
2022-03-11 11:40:00,261.94,262.23,261.31,262.19,31498.0,256.6155,256.8996,255.9983,256.8604,31498.0
2022-03-11 11:50:00,261.66,262.12,261.66,261.99,11043.0,256.3411,256.7918,256.3411,256.6644,11043.0
2022-03-11 12:00:00,261.65,262.15,261.37,261.53,7263.0,256.3313,256.8212,256.057,256.2138,7263.0
2022-03-11 12:10:00,261.72,262.07,261.57,262.07,5062.0,256.3999,256.7428,256.253,256.7428,5062.0
2022-03-11 12:20:00,262.1,262.3,261.2,261.2,12269.0,256.7722,256.9681,255.8905,255.8905,12269.0
2022-03-11 12:30:00,261.3,261.35,260.83,260.87,5279.0,255.9885,256.0374,255.528,255.5672,5279.0
2022-03-11 12:40:00,260.88,261.51,260.88,261.34,22443.0,255.577,256.1942,255.577,256.0276,22443.0
2022-03-11 12:50:00,261.52,261.7,261.4,261.7,5769.0,256.204,256.3803,256.0864,256.3803,5769.0
2022-03-11 13:00:00,261.75,262.28,261.75,261.85,12412.0,256.4293,256.9485,256.4293,256.5273,12412.0
2022-03-11 13:10:00,261.95,262.21,261.72,261.91,7575.0,256.6252,256.88,256.3999,256.5861,7575.0
2022-03-11 13:20:00,262.25,262.62,262.23,262.48,9748.0,256.9192,257.2816,256.8996,257.1445,9748.0
2022-03-11 13:30:00,262.4,262.54,262.14,262.21,10271.0,257.0661,257.2033,256.8114,256.88,10271.0
2022-03-11 13:40:00,262.16,262.76,262.15,262.75,5099.0,256.831,257.4188,256.8212,257.409,5099.0
2022-03-11 13:50:00,262.98,262.98,261.51,261.56,16845.0,257.6343,257.6343,256.1942,256.2432,16845.0
2022-03-11 14:00:00,261.41,261.77,261.38,261.68,6285.0,256.0962,256.4489,256.0668,256.3607,6285.0
2022-03-11 14:10:00,261.65,261.99,261.42,261.42,13497.0,256.3313,256.6644,256.106,256.106,13497.0
2022-03-11 14:20:00,261.43,262.46,261.4,262.46,22510.0,256.1158,257.1249,256.0864,257.1249,22510.0
2022-03-11 14:30:00,262.36,262.41,261.81,262.13,12730.0,257.0269,257.0759,256.4881,256.8016,12730.0
2022-03-11 14:40:00,262.1,262.1,261.39,261.67,17147.0,256.7722,256.7722,256.0766,256.3509,17147.0
2022-03-11 14:50:00,261.63,261.63,261.0,261.23,20132.0,256.3118,256.3118,255.6946,255.9199,20132.0
2022-03-11 15:00:00,261.14,261.3,260.79,260.87,18294.0,255.8317,255.9885,255.4888,255.5672,18294.0
2022-03-11 15:10:00,260.9,261.1,260.6,260.89,14377.0,255.5966,255.7925,255.3027,255.5868,14377.0
2022-03-11 15:20:00,260.79,260.92,260.23,260.27,11390.0,255.4888,255.6162,254.9402,254.9794,11390.0
2022-03-11 15:30:00,260.1,260.21,259.71,259.94,30287.0,254.8129,254.9206,254.4308,254.6561,30287.0
2022-03-11 15:40:00,259.91,260.13,259.49,259.63,23979.0,254.6267,254.8422,254.2153,254.3524,23979.0
2022-03-11 15:50:00,259.57,259.65,258.53,258.79,79239.0,254.2936,254.372,253.2748,253.5295,79239.0
2022-03-14 09:30:00,258.38,258.96,257.33,257.82,58660.0,253.1278,253.696,252.0992,252.5792,58660.0
2022-03-14 09:40:00,257.83,260.09,257.52,259.6,13243.0,252.589,254.8031,252.2853,254.323,13243.0
2022-03-14 09:50:00,259.75,259.9,258.58,258.83,11663.0,254.47,254.6169,253.3238,253.5687,11663.0
2022-03-14 10:00:00,258.69,259.99,258.28,259.88,13952.0,253.4315,254.7051,253.0299,254.5973,13952.0
2022-03-14 10:10:00,260.03,260.83,260.03,260.34,33885.0,254.7443,255.528,254.7443,255.048,33885.0
2022-03-14 10:20:00,260.44,260.8,259.99,260.04,16561.0,255.1459,255.4986,254.7051,254.7541,16561.0
2022-03-14 10:30:00,259.66,259.96,259.12,259.65,14198.0,254.3818,254.6757,253.8528,254.372,14198.0
2022-03-14 10:40:00,259.98,259.98,259.44,259.67,34137.0,254.6953,254.6953,254.1663,254.3916,34137.0
2022-03-14 10:50:00,259.58,260.69,259.49,260.57,16839.0,254.3034,255.3909,254.2153,255.2733,16839.0
2022-03-14 11:00:00,260.57,260.57,259.91,259.91,14400.0,255.2733,255.2733,254.6267,254.6267,14400.0
2022-03-14 11:10:00,259.94,259.96,259.12,259.32,28283.0,254.6561,254.6757,253.8528,254.0487,28283.0
2022-03-14 11:20:00,259.21,259.21,258.23,258.49,14992.0,253.9409,253.9409,252.9809,253.2356,14992.0
2022-03-14 11:30:00,258.4,258.62,257.86,258.01,18860.0,253.1474,253.3629,252.6184,252.7653,18860.0
2022-03-14 11:40:00,257.98,258.0,256.94,256.94,15278.0,252.7359,252.7555,251.7171,251.7171,15278.0
2022-03-14 11:50:00,256.95,257.39,256.92,257.25,18158.0,251.7269,252.1579,251.6975,252.0208,18158.0
2022-03-14 12:00:00,257.1,257.2,256.13,256.13,9822.0,251.8738,251.9718,250.9236,250.9236,9822.0
2022-03-14 12:10:00,256.13,256.64,255.91,256.54,70491.0,250.9236,251.4232,250.708,251.3252,70491.0
2022-03-14 12:20:00,256.47,256.69,256.18,256.33,15216.0,251.2566,251.4722,250.9725,251.1195,15216.0
2022-03-14 12:30:00,256.29,256.64,255.93,256.16,32174.0,251.0803,251.4232,250.7276,250.9529,32174.0
2022-03-14 12:40:00,256.2,256.51,255.5,255.72,23881.0,250.9921,251.2958,250.3064,250.5219,23881.0
2022-03-14 12:50:00,255.79,255.83,254.71,254.71,13289.0,250.5905,250.6297,249.5324,249.5324,13289.0
2022-03-14 13:00:00,254.78,254.84,254.32,254.37,45008.0,249.601,249.6598,249.1503,249.1993,45008.0
2022-03-14 13:10:00,254.25,254.78,254.25,254.7,11367.0,249.0818,249.601,249.0818,249.5226,11367.0
2022-03-14 13:20:00,254.65,254.81,254.2,254.23,18767.0,249.4736,249.6304,249.0328,249.0622,18767.0
2022-03-14 13:30:00,254.41,254.41,253.65,253.73,151686.0,249.2385,249.2385,248.494,248.5723,151686.0
2022-03-14 13:40:00,253.88,254.26,253.73,253.9,25235.0,248.7193,249.0916,248.5723,248.7389,25235.0
2022-03-14 13:50:00,254.15,255.07,254.13,254.37,16440.0,248.9838,249.8851,248.9642,249.1993,16440.0
2022-03-14 14:00:00,254.33,254.78,254.17,254.59,9862.0,249.1601,249.601,249.0034,249.4149,9862.0
2022-03-14 14:10:00,254.59,254.66,253.95,254.0,9947.0,249.4149,249.4834,248.7879,248.8369,9947.0
2022-03-14 14:20:00,254.18,254.29,253.67,253.87,14029.0,249.0132,249.121,248.5136,248.7095,14029.0
2022-03-14 14:30:00,253.83,254.88,253.73,254.65,12583.0,248.6703,249.699,248.5723,249.4736,12583.0
2022-03-14 14:40:00,254.62,254.63,254.06,254.15,15390.0,249.4442,249.454,248.8956,248.9838,15390.0
2022-03-14 14:50:00,254.15,254.95,253.95,254.7,25603.0,248.9838,249.7675,248.7879,249.5226,25603.0
2022-03-14 15:00:00,254.65,255.29,254.39,254.54,17208.0,249.4736,250.1006,249.2189,249.3659,17208.0
2022-03-14 15:10:00,254.6,255.37,254.6,254.86,27640.0,249.4247,250.179,249.4247,249.6794,27640.0
2022-03-14 15:20:00,254.83,255.23,254.65,254.68,17693.0,249.65,250.0418,249.4736,249.503,17693.0
2022-03-14 15:30:00,254.52,254.59,253.72,254.26,30637.0,249.3463,249.4149,248.5625,249.0916,30637.0
2022-03-14 15:40:00,254.2,254.98,254.02,254.33,80470.0,249.0328,249.7969,248.8564,249.1601,80470.0
2022-03-14 15:50:00,254.22,254.51,253.66,254.17,63054.0,249.0524,249.3365,248.5038,249.0034,63054.0
2022-03-15 09:30:00,256.79,257.8,256.19,256.3,46805.0,251.5701,252.5596,250.9823,251.0901,46805.0
2022-03-15 09:40:00,256.5,256.5,255.22,255.67,26794.0,251.286,251.286,250.0321,250.4729,26794.0
2022-03-15 09:50:00,255.94,257.28,255.58,257.27,11263.0,250.7374,252.0502,250.3847,252.0404,11263.0
2022-03-15 10:00:00,257.03,258.0,256.74,257.42,8465.0,251.8053,252.7555,251.5212,252.1873,8465.0
2022-03-15 10:10:00,257.41,257.64,256.91,257.64,498435.0,252.1775,252.4029,251.6877,252.4029,498435.0
2022-03-15 10:20:00,257.63,258.67,257.63,258.48,16265.0,252.3931,253.4119,252.3931,253.2258,16265.0
2022-03-15 10:30:00,258.78,259.45,258.61,259.38,11302.0,253.5197,254.1761,253.3531,254.1075,11302.0
2022-03-15 10:40:00,259.32,259.74,259.14,259.74,22861.0,254.0487,254.4602,253.8724,254.4602,22861.0
2022-03-15 10:50:00,259.76,259.76,258.82,259.02,9502.0,254.4798,254.4798,253.5589,253.7548,9502.0
2022-03-15 11:00:00,259.26,259.65,259.06,259.57,90841.0,253.9899,254.372,253.794,254.2936,90841.0
2022-03-15 11:10:00,259.69,259.87,259.3,259.68,22215.0,254.4112,254.5875,254.0291,254.4014,22215.0
2022-03-15 11:20:00,259.69,260.26,259.14,260.26,6281.0,254.4112,254.9696,253.8724,254.9696,6281.0
2022-03-15 11:30:00,260.27,260.99,260.14,260.67,10164.0,254.9794,255.6848,254.852,255.3713,10164.0
2022-03-15 11:40:00,260.59,260.61,260.11,260.5,5691.0,255.2929,255.3125,254.8227,255.2047,5691.0
2022-03-15 11:50:00,260.53,260.67,258.86,259.44,58980.0,255.2341,255.3713,253.5981,254.1663,58980.0
2022-03-15 12:00:00,259.4,260.17,258.66,260.01,120063.0,254.1271,254.8814,253.4021,254.7247,120063.0
2022-03-15 12:10:00,260.06,260.23,259.74,260.18,19118.0,254.7737,254.9402,254.4602,254.8912,19118.0
2022-03-15 12:20:00,260.1,260.51,259.77,260.3,15560.0,254.8129,255.2145,254.4896,255.0088,15560.0
2022-03-15 12:30:00,260.48,260.65,260.2,260.55,9164.0,255.1851,255.3517,254.9108,255.2537,9164.0
2022-03-15 12:40:00,260.54,260.55,259.66,259.7,13345.0,255.2439,255.2537,254.3818,254.421,13345.0
2022-03-15 12:50:00,259.69,259.98,259.23,259.98,6653.0,254.4112,254.6953,253.9605,254.6953,6653.0
2022-03-15 13:00:00,260.03,260.42,259.8,259.93,9597.0,254.7443,255.1263,254.519,254.6463,9597.0
2022-03-15 13:10:00,259.6,259.74,259.07,259.11,11006.0,254.323,254.4602,253.8038,253.843,11006.0
2022-03-15 13:20:00,259.15,259.78,259.0,259.0,13734.0,253.8822,254.4994,253.7352,253.7352,13734.0
2022-03-15 13:30:00,258.97,259.67,258.89,259.27,22239.0,253.7058,254.3916,253.6275,253.9997,22239.0
2022-03-15 13:40:00,259.34,259.65,259.13,259.17,15038.0,254.0683,254.372,253.8626,253.9018,15038.0
2022-03-15 13:50:00,259.3,259.87,259.25,259.78,5940.0,254.0291,254.5875,253.9801,254.4994,5940.0
2022-03-15 14:00:00,259.64,259.9,259.01,259.48,13972.0,254.3622,254.6169,253.745,254.2055,13972.0
2022-03-15 14:10:00,259.51,259.56,258.46,258.63,38400.0,254.2348,254.2838,253.2062,253.3727,38400.0
2022-03-15 14:20:00,258.64,259.18,258.54,259.04,26761.0,253.3825,253.9116,253.2846,253.7744,26761.0
2022-03-15 14:30:00,259.0,259.47,258.75,259.36,14867.0,253.7352,254.1957,253.4903,254.0879,14867.0
2022-03-15 14:40:00,259.4,260.25,259.34,260.25,22556.0,254.1271,254.9598,254.0683,254.9598,22556.0
2022-03-15 14:50:00,260.38,260.76,260.27,260.75,20678.0,255.0872,255.4594,254.9794,255.4496,20678.0
2022-03-15 15:00:00,260.64,261.0,260.49,260.85,16371.0,255.3419,255.6946,255.1949,255.5476,16371.0
2022-03-15 15:10:00,260.89,261.71,260.75,261.66,21846.0,255.5868,256.3901,255.4496,256.3411,21846.0
2022-03-15 15:20:00,261.67,262.04,261.56,261.82,29735.0,256.3509,256.7134,256.2432,256.4979,29735.0
2022-03-15 15:30:00,261.91,262.56,261.9,262.17,34508.0,256.5861,257.2228,256.5763,256.8408,34508.0
2022-03-15 15:40:00,262.25,262.28,261.77,262.05,26829.0,256.9192,256.9485,256.4489,256.7232,26829.0
2022-03-15 15:50:00,262.27,262.8,261.91,262.31,39954.0,256.9387,257.458,256.5861,256.9779,39954.0
2022-03-16 09:30:00,265.52,267.07,265.18,266.87,52639.0,260.1227,261.6412,259.7896,261.4452,52639.0
2022-03-16 09:40:00,266.88,268.18,266.87,267.94,364409.0,261.455,262.7286,261.4452,262.4935,364409.0
2022-03-16 09:50:00,268.02,268.18,267.53,267.62,20941.0,262.5719,262.7286,262.0918,262.18,20941.0
2022-03-16 10:00:00,267.62,268.09,267.05,267.06,18826.0,262.18,262.6404,261.6216,261.6314,18826.0
2022-03-16 10:10:00,266.94,269.87,266.94,269.62,31302.0,261.5138,264.3843,261.5138,264.1393,31302.0
2022-03-16 10:20:00,269.62,269.9,269.42,269.84,17524.0,264.1393,264.4136,263.9434,264.3549,17524.0
2022-03-16 10:30:00,269.88,270.5,269.75,270.15,23292.0,264.3941,265.0014,264.2667,264.6586,23292.0
2022-03-16 10:40:00,270.43,270.46,268.99,269.29,8836.0,264.9329,264.9623,263.5221,263.816,8836.0
2022-03-16 10:50:00,269.28,269.62,269.16,269.58,10535.0,263.8062,264.1393,263.6887,264.1002,10535.0
2022-03-16 11:00:00,269.63,269.94,269.22,269.24,20768.0,264.1491,264.4528,263.7475,263.7671,20768.0
2022-03-16 11:10:00,269.36,269.62,269.15,269.22,27197.0,263.8846,264.1393,263.6789,263.7475,27197.0
2022-03-16 11:20:00,269.54,269.57,269.26,269.31,7631.0,264.061,264.0904,263.7867,263.8356,7631.0
2022-03-16 11:30:00,269.52,269.56,269.0,269.13,12254.0,264.0414,264.0806,263.5319,263.6593,12254.0
2022-03-16 11:40:00,269.11,269.18,268.78,269.01,5386.0,263.6397,263.7083,263.3164,263.5417,5386.0
2022-03-16 11:50:00,269.18,269.42,269.01,269.31,3380.0,263.7083,263.9434,263.5417,263.8356,3380.0
2022-03-16 12:00:00,269.09,269.58,269.09,269.25,8104.0,263.6201,264.1002,263.6201,263.7769,8104.0
2022-03-16 12:10:00,269.16,269.32,269.03,269.29,31072.0,263.6887,263.8454,263.5613,263.816,31072.0
2022-03-16 12:20:00,269.25,269.39,268.66,268.78,17555.0,263.7769,263.914,263.1989,263.3164,17555.0
2022-03-16 12:30:00,268.88,268.89,268.41,268.41,6106.0,263.4144,263.4242,262.9539,262.9539,6106.0
2022-03-16 12:40:00,268.27,268.72,267.4,267.5,12605.0,262.8168,263.2576,261.9645,262.0624,12605.0
2022-03-16 12:50:00,267.54,267.74,267.45,267.74,4482.0,262.1016,262.2976,262.0134,262.2976,4482.0
2022-03-16 13:00:00,267.7,267.96,266.76,266.86,24229.0,262.2584,262.5131,261.3375,261.4354,24229.0
2022-03-16 13:10:00,266.85,266.89,266.49,266.63,11256.0,261.4256,261.4648,261.073,261.2101,11256.0
2022-03-16 13:20:00,266.68,266.88,266.38,266.73,15287.0,261.2591,261.455,260.9652,261.3081,15287.0
2022-03-16 13:30:00,266.86,267.77,266.86,267.51,13000.0,261.4354,262.3269,261.4354,262.0722,13000.0
2022-03-16 13:40:00,267.49,267.55,267.07,267.55,6665.0,262.0526,262.1114,261.6412,262.1114,6665.0
2022-03-16 13:50:00,267.53,267.99,267.29,267.69,13849.0,262.0918,262.5425,261.8567,262.2486,13849.0
2022-03-16 14:00:00,267.7,267.7,265.0,265.0,30914.0,262.2584,262.2584,259.6133,259.6133,30914.0
2022-03-16 14:10:00,264.76,265.14,263.62,265.11,43569.0,259.3781,259.7504,258.2613,259.721,43569.0
2022-03-16 14:20:00,265.22,265.22,263.77,263.77,24343.0,259.8288,259.8288,258.4083,258.4083,24343.0
2022-03-16 14:30:00,263.5,264.54,262.49,264.29,17323.0,258.1437,259.1626,257.1543,258.9177,17323.0
2022-03-16 14:40:00,264.98,267.05,264.61,266.44,29955.0,259.5937,261.6216,259.2312,261.024,29955.0
2022-03-16 14:50:00,266.3,268.27,266.05,267.28,34873.0,260.8868,262.8168,260.6419,261.8469,34873.0
2022-03-16 15:00:00,267.09,268.42,266.82,267.47,31083.0,261.6608,262.9637,261.3963,262.033,31083.0
2022-03-16 15:10:00,267.46,268.96,267.39,268.96,21601.0,262.0232,263.4928,261.9547,263.4928,21601.0
2022-03-16 15:20:00,268.87,269.63,268.78,269.46,26608.0,263.4046,264.1491,263.3164,263.9826,26608.0
2022-03-16 15:30:00,269.57,269.6,268.77,269.3,29428.0,264.0904,264.1197,263.3066,263.8258,29428.0
2022-03-16 15:40:00,269.32,270.31,269.13,270.25,27141.0,263.8454,264.8153,263.6593,264.7565,27141.0
2022-03-16 15:50:00,270.4,271.62,270.25,271.62,42536.0,264.9035,266.0987,264.7565,266.0987,42536.0
2022-03-17 09:30:00,269.95,270.48,269.28,270.43,47438.0,264.4626,264.9819,263.8062,264.9329,47438.0
2022-03-17 09:40:00,270.76,271.47,270.5,270.67,11520.0,265.2562,265.9517,265.0014,265.168,11520.0
2022-03-17 09:50:00,270.68,272.49,270.68,272.49,13395.0,265.1778,266.951,265.1778,266.951,13395.0
2022-03-17 10:00:00,272.51,273.2,272.3,272.88,28395.0,266.9706,267.6466,266.7649,267.3331,28395.0
2022-03-17 10:10:00,273.0,273.18,271.82,271.98,26336.0,267.4506,267.627,266.2946,266.4514,26336.0
2022-03-17 10:20:00,271.72,272.41,271.72,272.01,27469.0,266.1967,266.8726,266.1967,266.4808,27469.0
2022-03-17 10:30:00,272.14,272.14,271.25,271.59,13353.0,266.6081,266.6081,265.7362,266.0693,13353.0
2022-03-17 10:40:00,271.63,271.74,270.19,270.61,17156.0,266.1085,266.2162,264.6978,265.1092,17156.0
2022-03-17 10:50:00,270.72,270.73,270.0,270.49,6800.0,265.217,265.2268,264.5116,264.9917,6800.0
2022-03-17 11:00:00,270.28,270.99,269.83,270.87,13727.0,264.7859,265.4815,264.3451,265.3639,13727.0
2022-03-17 11:10:00,270.72,270.92,270.32,270.85,11094.0,265.217,265.4129,264.8251,265.3443,11094.0
2022-03-17 11:20:00,270.9,271.41,270.87,271.14,7437.0,265.3933,265.893,265.3639,265.6284,7437.0
2022-03-17 11:30:00,271.13,271.55,271.0,271.51,18502.0,265.6186,266.0301,265.4913,265.9909,18502.0
2022-03-17 11:40:00,271.74,271.74,270.45,270.46,19313.0,266.2162,266.2162,264.9525,264.9623,19313.0
2022-03-17 11:50:00,270.4,271.41,270.36,271.22,18534.0,264.9035,265.893,264.8643,265.7068,18534.0
2022-03-17 12:00:00,271.24,271.59,270.81,271.56,35886.0,265.7264,266.0693,265.3051,266.0399,35886.0
2022-03-17 12:10:00,271.59,271.62,271.08,271.54,25602.0,266.0693,266.0987,265.5697,266.0203,25602.0
2022-03-17 12:20:00,271.63,272.22,271.63,272.18,29294.0,266.1085,266.6865,266.1085,266.6473,29294.0
2022-03-17 12:30:00,272.13,272.33,271.86,272.23,36090.0,266.5983,266.7943,266.3338,266.6963,36090.0
2022-03-17 12:40:00,272.24,272.41,272.0,272.08,26256.0,266.7061,266.8726,266.471,266.5493,26256.0
2022-03-17 12:50:00,272.21,272.65,272.17,272.48,25642.0,266.6767,267.1077,266.6375,266.9412,25642.0
2022-03-17 13:00:00,272.49,272.58,272.1,272.29,17938.0,266.951,267.0392,266.5689,266.7551,17938.0
2022-03-17 13:10:00,272.26,272.45,271.76,272.35,17565.0,266.7257,266.9118,266.2358,266.8138,17565.0
2022-03-17 13:20:00,272.29,273.4,272.22,273.36,15046.0,266.7551,267.8425,266.6865,267.8033,15046.0
2022-03-17 13:30:00,273.34,273.47,273.23,273.25,20887.0,267.7837,267.9111,267.676,267.6955,20887.0
2022-03-17 13:40:00,273.62,274.1,273.62,274.1,17041.0,268.058,268.5283,268.058,268.5283,17041.0
2022-03-17 13:50:00,274.09,274.41,274.01,274.01,29366.0,268.5185,268.832,268.4401,268.4401,29366.0
2022-03-17 14:00:00,274.0,274.31,273.77,274.13,20019.0,268.4303,268.734,268.205,268.5577,20019.0
2022-03-17 14:10:00,274.16,274.18,273.62,273.71,25464.0,268.5871,268.6066,268.058,268.1462,25464.0
2022-03-17 14:20:00,273.86,273.88,273.14,273.14,24826.0,268.2932,268.3127,267.5878,267.5878,24826.0
2022-03-17 14:30:00,273.31,273.93,273.27,273.63,27547.0,267.7543,268.3617,267.7151,268.0678,27547.0
2022-03-17 14:40:00,273.62,274.02,273.53,274.01,23482.0,268.058,268.4499,267.9699,268.4401,23482.0
2022-03-17 14:50:00,274.01,274.21,273.7,274.14,62971.0,268.4401,268.636,268.1364,268.5675,62971.0
2022-03-17 15:00:00,274.08,274.48,273.86,273.9,83999.0,268.5087,268.9005,268.2932,268.3323,83999.0
2022-03-17 15:10:00,273.94,273.98,273.13,273.82,27179.0,268.3715,268.4107,267.578,268.254,27179.0
2022-03-17 15:20:00,273.84,274.04,273.47,274.0,11658.0,268.2736,268.4695,267.9111,268.4303,11658.0
2022-03-17 15:30:00,273.97,274.23,273.79,274.23,68704.0,268.4009,268.6556,268.2246,268.6556,68704.0
2022-03-17 15:40:00,274.28,275.21,274.28,274.99,34858.0,268.7046,269.6157,268.7046,269.4002,34858.0
2022-03-17 15:50:00,274.66,275.42,274.23,275.42,56479.0,269.0769,269.8214,268.6556,269.8214,56479.0
2022-03-18 09:30:00,274.71,275.16,273.56,274.42,66802.0,269.1259,269.5667,267.9992,268.8418,66802.0
2022-03-18 09:40:00,274.56,275.68,274.41,275.68,493912.0,268.9789,270.0762,268.832,270.0762,493912.0
2022-03-18 09:50:00,275.54,276.25,275.13,276.25,12336.0,269.939,270.6346,269.5373,270.6346,12336.0
2022-03-18 10:00:00,276.24,277.14,276.15,277.14,17308.0,270.6248,271.5065,270.5366,271.5065,17308.0
2022-03-18 10:10:00,277.25,277.95,277.18,277.25,33729.0,271.6142,272.3,271.5457,271.6142,33729.0
2022-03-18 10:20:00,277.21,277.4,276.89,277.35,11614.0,271.5751,271.7612,271.2616,271.7122,11614.0
2022-03-18 10:30:00,277.32,277.62,275.96,276.04,18566.0,271.6828,271.9767,270.3505,270.4288,18566.0
2022-03-18 10:40:00,275.94,276.81,275.83,276.33,15432.0,270.3309,271.1832,270.2231,270.7129,15432.0
2022-03-18 10:50:00,276.13,277.07,276.03,277.07,10962.0,270.517,271.4379,270.419,271.4379,10962.0
2022-03-18 11:00:00,276.99,277.93,276.91,277.82,20194.0,271.3595,272.2804,271.2812,272.1727,20194.0
2022-03-18 11:10:00,277.83,278.0,277.4,277.66,10533.0,272.1825,272.349,271.7612,272.0159,10533.0
2022-03-18 11:20:00,277.79,277.79,277.22,277.55,7292.0,272.1433,272.1433,271.5849,271.9081,7292.0
2022-03-18 11:30:00,277.78,278.41,277.78,278.25,21903.0,272.1335,272.7507,272.1335,272.5939,21903.0
2022-03-18 11:40:00,278.19,278.2,277.61,277.64,104069.0,272.5351,272.5449,271.9669,271.9963,104069.0
2022-03-18 11:50:00,277.7,277.95,277.3,277.88,12114.0,272.0551,272.3,271.6632,272.2314,12114.0
2022-03-18 12:00:00,277.81,278.03,277.72,277.85,3973.0,272.1629,272.3784,272.0747,272.202,3973.0
2022-03-18 12:10:00,277.87,278.38,277.83,278.25,6899.0,272.2216,272.7213,272.1825,272.5939,6899.0
2022-03-18 12:20:00,278.22,278.6,278.1,278.59,6433.0,272.5645,272.9368,272.447,272.927,6433.0
2022-03-18 12:30:00,278.62,279.01,278.62,278.95,3769.0,272.9564,273.3385,272.9564,273.2797,3769.0
2022-03-18 12:40:00,279.11,279.29,278.88,278.88,6452.0,273.4364,273.6128,273.2111,273.2111,6452.0
2022-03-18 12:50:00,278.91,279.32,278.91,279.12,9169.0,273.2405,273.6422,273.2405,273.4462,9169.0
2022-03-18 13:00:00,279.09,279.44,278.84,279.26,14021.0,273.4168,273.7597,273.1719,273.5834,14021.0
2022-03-18 13:10:00,279.16,279.31,279.0,279.0,11982.0,273.4854,273.6324,273.3287,273.3287,11982.0
2022-03-18 13:20:00,279.02,279.48,278.97,279.45,13435.0,273.3483,273.7989,273.2993,273.7695,13435.0
2022-03-18 13:30:00,279.47,279.63,279.33,279.49,18537.0,273.7891,273.9459,273.652,273.8087,18537.0
2022-03-18 13:40:00,279.5,279.51,279.18,279.39,24929.0,273.8185,273.8283,273.505,273.7107,24929.0
2022-03-18 13:50:00,279.35,279.65,279.15,279.34,32008.0,273.6716,273.9655,273.4756,273.6618,32008.0
2022-03-18 14:00:00,279.37,279.51,278.99,279.02,30768.0,273.6911,273.8283,273.3189,273.3483,30768.0
2022-03-18 14:10:00,279.03,279.63,278.92,279.53,28883.0,273.3581,273.9459,273.2503,273.8479,28883.0
2022-03-18 14:20:00,279.51,279.58,279.2,279.39,29527.0,273.8283,273.8969,273.5246,273.7107,29527.0
2022-03-18 14:30:00,279.39,279.69,279.03,279.63,29687.0,273.7107,274.0046,273.3581,273.9459,29687.0
2022-03-18 14:40:00,279.69,279.77,279.22,279.53,34953.0,274.0046,274.083,273.5442,273.8479,34953.0
2022-03-18 14:50:00,279.52,279.87,279.52,279.84,39960.0,273.8381,274.181,273.8381,274.1516,39960.0
2022-03-18 15:00:00,279.81,280.28,279.63,280.27,34706.0,274.1222,274.5826,273.9459,274.5729,34706.0
2022-03-18 15:10:00,280.27,280.69,280.23,280.69,48252.0,274.5729,274.9843,274.5337,274.9843,48252.0
2022-03-18 15:20:00,280.71,280.97,280.6,280.82,58248.0,275.0039,275.2586,274.8961,275.1117,58248.0
2022-03-18 15:30:00,280.83,281.47,280.55,280.56,46475.0,275.1215,275.7485,274.8472,274.857,46475.0
2022-03-18 15:40:00,280.61,281.21,280.52,280.91,90959.0,274.9059,275.4937,274.8178,275.1998,90959.0
2022-03-18 15:50:00,280.77,281.52,280.77,281.18,74401.0,275.0627,275.7974,275.0627,275.4644,74401.0
2022-03-21 09:30:00,280.02,281.29,280.02,281.27,62807.0,274.3279,275.5721,274.3279,275.5525,62807.0
2022-03-21 09:40:00,281.36,281.94,280.05,280.1,32918.0,275.6407,276.2089,274.3573,274.4063,32918.0
2022-03-21 09:50:00,280.2,280.53,278.7,278.89,35213.0,274.5043,274.8276,273.0348,273.2209,35213.0
2022-03-21 10:00:00,278.81,279.17,278.16,278.2,20058.0,273.1425,273.4952,272.5057,272.5449,20058.0
2022-03-21 10:10:00,278.49,278.55,277.9,278.08,8223.0,272.829,272.8878,272.251,272.4274,8223.0
2022-03-21 10:20:00,278.06,278.06,277.23,277.24,21000.0,272.4078,272.4078,271.5946,271.6044,21000.0
2022-03-21 10:30:00,277.34,278.3,277.32,278.22,13472.0,271.7024,272.6429,271.6828,272.5645,13472.0
2022-03-21 10:40:00,278.31,278.81,278.24,278.79,5245.0,272.6527,273.1425,272.5841,273.1229,5245.0
2022-03-21 10:50:00,279.0,279.79,278.81,279.63,30507.0,273.3287,274.1026,273.1425,273.9459,30507.0
2022-03-21 11:00:00,279.79,280.13,279.17,279.26,39428.0,274.1026,274.4357,273.4952,273.5834,39428.0
2022-03-21 11:10:00,279.35,280.6,279.35,280.25,42515.0,273.6716,274.8961,273.6716,274.5533,42515.0
2022-03-21 11:20:00,280.24,281.11,280.1,281.11,16260.0,274.5435,275.3958,274.4063,275.3958,16260.0
2022-03-21 11:30:00,281.06,281.09,280.58,280.93,4609.0,275.3468,275.3762,274.8766,275.2194,4609.0
2022-03-21 11:40:00,280.89,281.19,280.44,280.44,7377.0,275.1802,275.4742,274.7394,274.7394,7377.0
2022-03-21 11:50:00,280.65,281.5,280.43,281.22,15244.0,274.9451,275.7778,274.7296,275.5035,15244.0
2022-03-21 12:00:00,281.07,281.07,280.44,280.77,3445.0,275.3566,275.3566,274.7394,275.0627,3445.0
2022-03-21 12:10:00,280.62,280.75,280.27,280.47,4062.0,274.9157,275.0431,274.5729,274.7688,4062.0
2022-03-21 12:20:00,281.03,281.04,280.6,280.69,7440.0,275.3174,275.3272,274.8961,274.9843,7440.0
2022-03-21 12:30:00,280.38,280.38,278.26,278.55,11332.0,274.6806,274.6806,272.6037,272.8878,11332.0
2022-03-21 12:40:00,278.8,279.53,278.8,279.53,7006.0,273.1327,273.8479,273.1327,273.8479,7006.0
2022-03-21 12:50:00,279.41,279.41,277.85,277.93,7187.0,273.7303,273.7303,272.202,272.2804,7187.0
2022-03-21 13:00:00,277.77,278.06,277.43,277.88,26998.0,272.1237,272.4078,271.7906,272.2314,26998.0
2022-03-21 13:10:00,277.81,277.88,276.65,276.66,24294.0,272.1629,272.2314,271.0264,271.0362,24294.0
2022-03-21 13:20:00,276.68,277.3,276.52,276.99,25896.0,271.0558,271.6632,270.8991,271.3595,25896.0
2022-03-21 13:30:00,277.01,277.98,276.98,277.81,17037.0,271.3791,272.3294,271.3497,272.1629,17037.0
2022-03-21 13:40:00,277.77,277.78,277.07,277.67,5319.0,272.1237,272.1335,271.4379,272.0257,5319.0
2022-03-21 13:50:00,277.8,277.99,277.55,277.99,7781.0,272.1531,272.3392,271.9081,272.3392,7781.0
2022-03-21 14:00:00,278.11,278.31,277.62,278.18,11001.0,272.4568,272.6527,271.9767,272.5253,11001.0
2022-03-21 14:10:00,278.07,278.16,277.67,277.98,19863.0,272.4176,272.5057,272.0257,272.3294,19863.0
2022-03-21 14:20:00,278.02,279.34,278.02,279.27,15339.0,272.3686,273.6618,272.3686,273.5932,15339.0
2022-03-21 14:30:00,279.24,279.24,278.69,279.0,7841.0,273.5638,273.5638,273.025,273.3287,7841.0
2022-03-21 14:40:00,278.97,279.52,278.69,278.81,11764.0,273.2993,273.8381,273.025,273.1425,11764.0
2022-03-21 14:50:00,278.72,278.96,277.8,277.81,14723.0,273.0544,273.2895,272.1531,272.1629,14723.0
2022-03-21 15:00:00,277.79,278.15,277.64,277.97,9908.0,272.1433,272.4959,271.9963,272.3196,9908.0
2022-03-21 15:10:00,278.28,278.93,278.21,278.56,7327.0,272.6233,273.2601,272.5547,272.8976,7327.0
2022-03-21 15:20:00,278.26,278.98,278.25,278.87,6916.0,272.6037,273.3091,272.5939,273.2013,6916.0
2022-03-21 15:30:00,279.06,279.38,278.61,278.61,23701.0,273.3874,273.7009,272.9466,272.9466,23701.0
2022-03-21 15:40:00,278.58,278.91,277.98,277.98,22316.0,272.9172,273.2405,272.3294,272.3294,22316.0
2022-03-21 15:50:00,277.92,279.95,277.92,279.94,41635.0,272.2706,274.2594,272.2706,274.2496,41635.0
2022-03-22 09:30:00,280.21,282.06,280.11,281.94,38682.0,274.5141,276.3265,274.4161,276.2089,38682.0
2022-03-22 09:40:00,282.09,282.09,280.79,281.04,19012.0,276.3559,276.3559,275.0823,275.3272,19012.0
2022-03-22 09:50:00,281.06,281.89,280.49,281.89,16462.0,275.3468,276.1599,274.7884,276.1599,16462.0
2022-03-22 10:00:00,281.84,283.16,281.84,282.82,39261.0,276.1109,277.4041,276.1109,277.071,39261.0
2022-03-22 10:10:00,283.12,283.68,282.93,283.68,10012.0,277.3649,277.9135,277.1788,277.9135,10012.0
2022-03-22 10:20:00,283.66,284.07,283.48,284.0,9966.0,277.8939,278.2956,277.7176,278.227,9966.0
2022-03-22 10:30:00,284.15,284.76,284.15,284.38,231568.0,278.374,278.9716,278.374,278.5993,231568.0
2022-03-22 10:40:00,284.55,284.9,284.32,284.76,11409.0,278.7659,279.1087,278.5405,278.9716,11409.0
2022-03-22 10:50:00,284.61,284.81,284.4,284.42,16910.0,278.8246,279.0206,278.6189,278.6385,16910.0
2022-03-22 11:00:00,284.62,285.11,284.06,285.1,17009.0,278.8344,279.3145,278.2858,279.3047,17009.0
2022-03-22 11:10:00,285.0,285.58,284.98,285.58,30378.0,279.2067,279.7749,279.1871,279.7749,30378.0
2022-03-22 11:20:00,285.57,285.89,285.34,285.64,35223.0,279.7651,280.0786,279.5398,279.8337,35223.0
2022-03-22 11:30:00,285.61,285.61,285.13,285.54,8825.0,279.8043,279.8043,279.3341,279.7357,8825.0
2022-03-22 11:40:00,285.57,285.6,284.92,285.25,7323.0,279.7651,279.7945,279.1283,279.4516,7323.0
2022-03-22 11:50:00,285.23,285.29,284.81,284.81,60560.0,279.432,279.4908,279.0206,279.0206,60560.0
2022-03-22 12:00:00,284.76,285.05,284.38,284.82,12875.0,278.9716,279.2557,278.5993,279.0304,12875.0
2022-03-22 12:10:00,284.8,284.87,284.37,284.59,15960.0,279.0108,279.0793,278.5895,278.805,15960.0
2022-03-22 12:20:00,284.55,284.58,283.81,284.14,16134.0,278.7659,278.7952,278.0409,278.3642,16134.0
2022-03-22 12:30:00,284.01,284.38,283.76,284.13,10620.0,278.2368,278.5993,277.9919,278.3544,10620.0
2022-03-22 12:40:00,284.31,284.32,283.9,284.31,3355.0,278.5307,278.5405,278.1291,278.5307,3355.0
2022-03-22 12:50:00,284.47,284.63,284.39,284.51,30910.0,278.6875,278.8442,278.6091,278.7267,30910.0
2022-03-22 13:00:00,284.39,284.87,284.39,284.66,11476.0,278.6091,279.0793,278.6091,278.8736,11476.0
2022-03-22 13:10:00,284.67,284.83,284.45,284.49,14314.0,278.8834,279.0402,278.6679,278.7071,14314.0
2022-03-22 13:20:00,284.46,284.46,283.98,284.44,10552.0,278.6777,278.6777,278.2074,278.6581,10552.0
2022-03-22 13:30:00,284.43,284.85,284.43,284.82,17324.0,278.6483,279.0598,278.6483,279.0304,17324.0
2022-03-22 13:40:00,284.76,284.81,284.37,284.61,8045.0,278.9716,279.0206,278.5895,278.8246,8045.0
2022-03-22 13:50:00,284.67,285.08,284.64,285.07,7805.0,278.8834,279.2851,278.854,279.2753,7805.0
2022-03-22 14:00:00,285.11,285.11,284.51,284.69,17750.0,279.3145,279.3145,278.7267,278.903,17750.0
2022-03-22 14:10:00,284.74,285.31,284.67,285.15,37144.0,278.952,279.5104,278.8834,279.3537,37144.0
2022-03-22 14:20:00,285.21,285.21,284.16,284.6,8438.0,279.4124,279.4124,278.3838,278.8148,8438.0
2022-03-22 14:30:00,284.71,284.91,284.36,284.76,24994.0,278.9226,279.1185,278.5797,278.9716,24994.0
2022-03-22 14:40:00,284.79,284.82,284.52,284.52,21796.0,279.001,279.0304,278.7365,278.7365,21796.0
2022-03-22 14:50:00,284.61,285.27,284.56,285.17,7270.0,278.8246,279.4712,278.7756,279.3732,7270.0
2022-03-22 15:00:00,285.1,285.5,285.1,285.5,15297.0,279.3047,279.6965,279.3047,279.6965,15297.0
2022-03-22 15:10:00,285.44,285.75,285.21,285.48,21819.0,279.6378,279.9415,279.4124,279.6769,21819.0
2022-03-22 15:20:00,285.41,285.45,284.8,284.91,19068.0,279.6084,279.6476,279.0108,279.1185,19068.0
2022-03-22 15:30:00,284.91,285.2,284.89,285.13,44831.0,279.1185,279.4026,279.0989,279.3341,44831.0
2022-03-22 15:40:00,285.1,285.76,284.94,285.54,20007.0,279.3047,279.9513,279.1479,279.7357,20007.0
2022-03-22 15:50:00,285.79,285.91,284.62,285.15,44027.0,279.9806,280.0982,278.8344,279.3537,44027.0
2022-03-23 09:30:00,282.2,282.26,280.89,280.89,56561.0,276.7598,276.8186,275.475,275.475,56561.0
2022-03-23 09:40:00,280.94,281.79,280.7,280.72,12855.0,275.5241,276.3577,275.2887,275.3083,12855.0
2022-03-23 09:50:00,280.75,281.71,280.65,281.13,9251.0,275.3377,276.2792,275.2397,275.7104,9251.0
2022-03-23 10:00:00,281.01,282.1,280.63,282.1,279741.0,275.5927,276.6617,275.22,276.6617,279741.0
2022-03-23 10:10:00,281.99,283.19,281.67,282.94,9525.0,276.5538,277.7307,276.24,277.4855,9525.0
2022-03-23 10:20:00,283.04,283.1,282.49,282.96,6790.0,277.5836,277.6424,277.0442,277.5051,6790.0
2022-03-23 10:30:00,282.94,283.36,282.77,283.01,13084.0,277.4855,277.8974,277.3188,277.5542,13084.0
2022-03-23 10:40:00,283.06,283.3,282.0,282.47,14408.0,277.6032,277.8386,276.5636,277.0246,14408.0
2022-03-23 10:50:00,282.53,283.17,282.38,283.04,8722.0,277.0834,277.7111,276.9363,277.5836,8722.0
2022-03-23 11:00:00,283.06,283.56,283.06,283.23,14669.0,277.6032,278.0936,277.6032,277.7699,14669.0
2022-03-23 11:10:00,283.06,283.64,283.05,283.55,40892.0,277.6032,278.172,277.5934,278.0838,40892.0
2022-03-23 11:20:00,283.6,284.16,283.6,283.94,11202.0,278.1328,278.682,278.1328,278.4662,11202.0
2022-03-23 11:30:00,283.96,284.03,283.7,284.02,9803.0,278.4858,278.5545,278.2309,278.5447,9803.0
2022-03-23 11:40:00,283.91,284.11,283.65,283.84,8480.0,278.4368,278.633,278.1818,278.3682,8480.0
2022-03-23 11:50:00,283.86,284.32,283.84,284.24,7105.0,278.3878,278.8389,278.3682,278.7605,7105.0
2022-03-23 12:00:00,284.34,284.79,283.55,283.72,11770.0,278.8585,279.2998,278.0838,278.2505,11770.0
2022-03-23 12:10:00,283.6,283.95,282.94,283.93,13812.0,278.1328,278.476,277.4855,278.4564,13812.0
2022-03-23 12:20:00,283.91,283.94,283.67,283.69,4311.0,278.4368,278.4662,278.2014,278.2211,4311.0
2022-03-23 12:30:00,283.96,283.96,283.42,283.59,2529.0,278.4858,278.4858,277.9563,278.123,2529.0
2022-03-23 12:40:00,283.55,283.55,282.69,283.09,5390.0,278.0838,278.0838,277.2403,277.6326,5390.0
2022-03-23 12:50:00,283.05,283.46,283.04,283.43,2283.0,277.5934,277.9955,277.5836,277.9661,2283.0
2022-03-23 13:00:00,283.41,283.46,282.84,283.08,27132.0,277.9465,277.9955,277.3874,277.6228,27132.0
2022-03-23 13:10:00,283.23,283.31,282.48,282.48,19223.0,277.7699,277.8484,277.0344,277.0344,19223.0
2022-03-23 13:20:00,282.54,282.65,281.4,281.43,86824.0,277.0932,277.2011,275.9752,276.0046,86824.0
2022-03-23 13:30:00,281.36,282.16,281.35,282.01,27030.0,275.936,276.7205,275.9262,276.5734,27030.0
2022-03-23 13:40:00,281.98,281.98,281.43,281.61,7918.0,276.544,276.544,276.0046,276.1812,7918.0
2022-03-23 13:50:00,281.55,282.28,281.51,282.15,9149.0,276.1223,276.8382,276.0831,276.7107,9149.0
2022-03-23 14:00:00,282.15,282.16,281.19,281.19,4000.0,276.7107,276.7205,275.7692,275.7692,4000.0
2022-03-23 14:10:00,281.38,281.57,280.94,281.5,17123.0,275.9556,276.1419,275.5241,276.0733,17123.0
2022-03-23 14:20:00,281.55,281.79,281.25,281.79,8580.0,276.1223,276.3577,275.8281,276.3577,8580.0
2022-03-23 14:30:00,281.75,281.84,281.34,281.84,15349.0,276.3185,276.4067,275.9164,276.4067,15349.0
2022-03-23 14:40:00,281.89,282.51,281.74,282.43,21879.0,276.4558,277.0638,276.3086,276.9853,21879.0
2022-03-23 14:50:00,282.39,282.47,281.45,281.45,51216.0,276.9461,277.0246,276.0242,276.0242,51216.0
2022-03-23 15:00:00,281.45,281.95,281.16,281.25,14389.0,276.0242,276.5146,275.7398,275.8281,14389.0
2022-03-23 15:10:00,281.14,281.36,280.91,280.92,11781.0,275.7202,275.936,275.4946,275.5045,11781.0
2022-03-23 15:20:00,280.95,281.65,280.87,281.52,43229.0,275.5339,276.2204,275.4554,276.0929,43229.0
2022-03-23 15:30:00,281.48,281.82,281.36,281.4,16253.0,276.0537,276.3871,275.936,275.9752,16253.0
2022-03-23 15:40:00,281.34,282.01,280.97,281.53,23562.0,275.9164,276.5734,275.5535,276.1027,23562.0
2022-03-23 15:50:00,281.07,281.19,280.5,280.5,30809.0,275.6516,275.7692,275.0926,275.0926,30809.0
2022-03-24 09:30:00,282.02,282.13,280.99,281.45,27026.0,276.5832,276.6911,275.5731,276.0242,27026.0
2022-03-24 09:40:00,281.4,282.28,281.27,281.28,311722.0,275.9752,276.8382,275.8477,275.8575,311722.0
2022-03-24 09:50:00,280.93,281.87,280.79,281.07,6518.0,275.5143,276.4361,275.377,275.6516,6518.0
2022-03-24 10:00:00,281.49,282.18,281.43,281.88,22772.0,276.0635,276.7402,276.0046,276.4459,22772.0
2022-03-24 10:10:00,281.65,281.65,280.23,280.23,12808.0,276.2204,276.2204,274.8278,274.8278,12808.0
2022-03-24 10:20:00,280.42,280.8,280.17,280.38,13774.0,275.0141,275.3868,274.7689,274.9749,13774.0
2022-03-24 10:30:00,280.35,281.54,280.02,281.17,11957.0,274.9454,276.1125,274.6218,275.7496,11957.0
2022-03-24 10:40:00,281.34,281.98,281.05,281.91,8500.0,275.9164,276.544,275.6319,276.4754,8500.0
2022-03-24 10:50:00,281.87,281.95,281.31,281.6,5670.0,276.4361,276.5146,275.8869,276.1713,5670.0
2022-03-24 11:00:00,281.38,282.35,281.31,281.68,18930.0,275.9556,276.9069,275.8869,276.2498,18930.0
2022-03-24 11:10:00,281.77,282.5,281.77,282.5,6846.0,276.3381,277.054,276.3381,277.054,6846.0
2022-03-24 11:20:00,282.51,283.39,282.38,283.28,12725.0,277.0638,277.9268,276.9363,277.819,12725.0
2022-03-24 11:30:00,283.39,283.63,283.26,283.48,16254.0,277.9268,278.1622,277.7993,278.0151,16254.0
2022-03-24 11:40:00,283.51,283.94,283.51,283.55,12515.0,278.0445,278.4662,278.0445,278.0838,12515.0
2022-03-24 11:50:00,283.48,283.62,283.46,283.47,2206.0,278.0151,278.1524,277.9955,278.0053,2206.0
2022-03-24 12:00:00,283.43,283.44,282.81,282.96,5451.0,277.9661,277.9759,277.358,277.5051,5451.0
2022-03-24 12:10:00,282.98,283.34,282.93,283.25,4110.0,277.5247,277.8778,277.4757,277.7895,4110.0
2022-03-24 12:20:00,283.51,283.59,282.79,282.79,6017.0,278.0445,278.123,277.3384,277.3384,6017.0
2022-03-24 12:30:00,282.86,283.21,282.62,283.21,11093.0,277.4071,277.7503,277.1717,277.7503,11093.0
2022-03-24 12:40:00,283.16,283.19,282.95,283.08,2585.0,277.7013,277.7307,277.4953,277.6228,2585.0
2022-03-24 12:50:00,283.21,283.46,283.09,283.35,6617.0,277.7503,277.9955,277.6326,277.8876,6617.0
2022-03-24 13:00:00,283.46,283.95,283.15,283.23,22022.0,277.9955,278.476,277.6915,277.7699,22022.0
2022-03-24 13:10:00,283.22,283.84,283.22,283.84,7534.0,277.7601,278.3682,277.7601,278.3682,7534.0
2022-03-24 13:20:00,283.78,283.96,283.56,283.76,5511.0,278.3093,278.4858,278.0936,278.2897,5511.0
2022-03-24 13:30:00,283.77,283.89,283.48,283.86,21744.0,278.2995,278.4172,278.0151,278.3878,21744.0
2022-03-24 13:40:00,283.85,284.0,283.79,283.92,5954.0,278.378,278.5251,278.3191,278.4466,5954.0
2022-03-24 13:50:00,283.8,283.97,283.68,283.85,9516.0,278.3289,278.4957,278.2112,278.378,9516.0
2022-03-24 14:00:00,283.84,284.42,283.83,283.91,9086.0,278.3682,278.937,278.3584,278.4368,9086.0
2022-03-24 14:10:00,283.57,283.9,283.55,283.78,7449.0,278.1034,278.427,278.0838,278.3093,7449.0
2022-03-24 14:20:00,283.8,283.89,283.55,283.89,4995.0,278.3289,278.4172,278.0838,278.4172,4995.0
2022-03-24 14:30:00,283.91,283.97,283.53,283.66,57895.0,278.4368,278.4957,278.0641,278.1916,57895.0
2022-03-24 14:40:00,283.78,283.83,283.47,283.57,10044.0,278.3093,278.3584,278.0053,278.1034,10044.0
2022-03-24 14:50:00,283.65,284.18,283.65,284.14,11721.0,278.1818,278.7016,278.1818,278.6624,11721.0
2022-03-24 15:00:00,284.06,284.51,283.73,284.43,15330.0,278.5839,279.0252,278.2603,278.9468,15330.0
2022-03-24 15:10:00,284.5,284.62,284.35,284.62,10781.0,279.0154,279.1331,278.8683,279.1331,10781.0
2022-03-24 15:20:00,284.67,285.35,284.67,285.11,11413.0,279.1822,279.8491,279.1822,279.6137,11413.0
2022-03-24 15:30:00,285.28,285.28,284.83,284.83,13105.0,279.7804,279.7804,279.3391,279.3391,13105.0
2022-03-24 15:40:00,284.86,285.12,284.69,285.08,18808.0,279.3685,279.6235,279.2018,279.5843,18808.0
2022-03-24 15:50:00,285.27,285.84,285.27,285.84,21303.0,279.7706,280.3296,279.7706,280.3296,21303.0
2022-03-25 09:30:00,286.65,286.65,285.29,285.3,52596.0,281.124,281.124,279.7902,279.8,52596.0
2022-03-25 09:40:00,285.21,286.11,284.98,285.7,15935.0,279.7118,280.5944,279.4862,280.1923,15935.0
2022-03-25 09:50:00,285.78,286.04,284.76,284.86,4764.0,280.2708,280.5258,279.2704,279.3685,4764.0
2022-03-25 10:00:00,285.14,285.14,284.48,284.98,17750.0,279.6431,279.6431,278.9958,279.4862,17750.0
2022-03-25 10:10:00,284.99,285.21,284.39,284.87,9774.0,279.496,279.7118,278.9076,279.3783,9774.0
2022-03-25 10:20:00,284.84,285.67,284.83,285.24,6429.0,279.3489,280.1629,279.3391,279.7412,6429.0
2022-03-25 10:30:00,285.28,286.19,285.28,285.91,7065.0,279.7804,280.6729,279.7804,280.3983,7065.0
2022-03-25 10:40:00,285.92,286.42,285.77,286.05,18814.0,280.4081,280.8984,280.261,280.5356,18814.0
2022-03-25 10:50:00,286.04,286.04,285.1,285.47,10430.0,280.5258,280.5258,279.6039,279.9667,10430.0
2022-03-25 11:00:00,285.54,285.62,283.93,283.93,17696.0,280.0354,280.1138,278.4564,278.4564,17696.0
2022-03-25 11:10:00,283.76,283.77,283.29,283.47,13005.0,278.2897,278.2995,277.8288,278.0053,13005.0
2022-03-25 11:20:00,283.36,283.36,282.1,282.62,15446.0,277.8974,277.8974,276.6617,277.1717,15446.0
2022-03-25 11:30:00,282.79,282.91,282.4,282.75,16406.0,277.3384,277.4561,276.9559,277.2992,16406.0
2022-03-25 11:40:00,282.7,283.4,282.66,282.97,12183.0,277.2501,277.9366,277.2109,277.5149,12183.0
2022-03-25 11:50:00,282.84,283.16,282.38,282.7,46991.0,277.3874,277.7013,276.9363,277.2501,46991.0
2022-03-25 12:00:00,282.65,283.24,282.38,283.23,7943.0,277.2011,277.7797,276.9363,277.7699,7943.0
2022-03-25 12:10:00,283.4,283.83,283.24,283.71,12868.0,277.9366,278.3584,277.7797,278.2407,12868.0
2022-03-25 12:20:00,283.77,283.77,283.21,283.54,5178.0,278.2995,278.2995,277.7503,278.0739,5178.0
2022-03-25 12:30:00,283.58,283.58,282.92,282.93,11610.0,278.1132,278.1132,277.4659,277.4757,11610.0
2022-03-25 12:40:00,282.89,283.55,282.89,283.36,6429.0,277.4365,278.0838,277.4365,277.8974,6429.0
2022-03-25 12:50:00,283.43,283.82,282.98,283.5,29121.0,277.9661,278.3485,277.5247,278.0347,29121.0
2022-03-25 13:00:00,283.38,283.59,283.19,283.45,23951.0,277.917,278.123,277.7307,277.9857,23951.0
2022-03-25 13:10:00,283.4,284.27,283.02,284.18,13047.0,277.9366,278.7899,277.564,278.7016,13047.0
2022-03-25 13:20:00,284.1,284.1,283.37,283.54,8568.0,278.6232,278.6232,277.9072,278.0739,8568.0
2022-03-25 13:30:00,283.59,283.95,283.54,283.88,15951.0,278.123,278.476,278.0739,278.4074,15951.0
2022-03-25 13:40:00,283.74,284.1,283.62,284.1,4034.0,278.2701,278.6232,278.1524,278.6232,4034.0
2022-03-25 13:50:00,284.2,284.69,284.15,284.63,13884.0,278.7212,279.2018,278.6722,279.1429,13884.0
2022-03-25 14:00:00,284.72,285.03,284.52,284.83,17424.0,279.2312,279.5352,279.0351,279.3391,17424.0
2022-03-25 14:10:00,284.85,284.89,284.48,284.49,5497.0,279.3587,279.3979,278.9958,279.0056,5497.0
2022-03-25 14:20:00,284.6,285.0,284.6,284.87,8899.0,279.1135,279.5058,279.1135,279.3783,8899.0
2022-03-25 14:30:00,284.88,285.17,284.82,284.94,9319.0,279.3881,279.6725,279.3293,279.447,9319.0
2022-03-25 14:40:00,284.88,285.08,284.73,284.88,6298.0,279.3881,279.5843,279.241,279.3881,6298.0
2022-03-25 14:50:00,284.89,285.24,284.85,285.16,15441.0,279.3979,279.7412,279.3587,279.6627,15441.0
2022-03-25 15:00:00,285.24,285.24,284.13,284.32,13397.0,279.7412,279.7412,278.6526,278.8389,13397.0
2022-03-25 15:10:00,284.33,284.69,284.19,284.19,7392.0,278.8487,279.2018,278.7114,278.7114,7392.0
2022-03-25 15:20:00,284.12,284.13,283.38,283.45,35676.0,278.6428,278.6526,277.917,277.9857,35676.0
2022-03-25 15:30:00,283.41,283.8,283.12,283.55,21661.0,277.9465,278.3289,277.662,278.0838,21661.0
2022-03-25 15:40:00,283.56,284.64,283.56,284.64,29872.0,278.0936,279.1527,278.0936,279.1527,29872.0
2022-03-25 15:50:00,284.63,285.51,284.48,285.46,24625.0,279.1429,280.006,278.9958,279.9569,24625.0
2022-03-28 09:30:00,285.48,287.87,285.45,287.87,87911.0,279.9765,282.3205,279.9471,282.3205,87911.0
2022-03-28 09:40:00,287.77,288.25,287.35,287.37,334794.0,282.2224,282.6931,281.8105,281.8301,334794.0
2022-03-28 09:50:00,287.71,288.63,287.69,288.14,10463.0,282.1636,283.0658,282.1439,282.5853,10463.0
2022-03-28 10:00:00,288.12,288.2,287.13,287.4,7924.0,282.5657,282.6441,281.5947,281.8595,7924.0
2022-03-28 10:10:00,287.3,287.7,286.55,286.68,13735.0,281.7615,282.1537,281.0259,281.1534,13735.0
2022-03-28 10:20:00,286.76,286.8,286.08,286.8,5878.0,281.2319,281.2711,280.565,281.2711,5878.0
2022-03-28 10:30:00,286.84,287.17,286.29,286.6,35615.0,281.3103,281.634,280.7709,281.075,35615.0
2022-03-28 10:40:00,286.61,287.77,286.6,287.68,40533.0,281.0848,282.2224,281.075,282.1341,40533.0
2022-03-28 10:50:00,287.62,288.03,287.49,287.92,16266.0,282.0753,282.4774,281.9478,282.3695,16266.0
2022-03-28 11:00:00,288.01,288.14,286.7,287.12,52213.0,282.4578,282.5853,281.173,281.5849,52213.0
2022-03-28 11:10:00,287.31,287.61,287.2,287.56,7077.0,281.7713,282.0655,281.6634,282.0164,7077.0
2022-03-28 11:20:00,287.53,287.62,286.69,287.01,4673.0,281.987,282.0753,281.1632,281.4771,4673.0
2022-03-28 11:30:00,287.17,287.17,285.65,285.92,6275.0,281.634,281.634,280.1433,280.4081,6275.0
2022-03-28 11:40:00,285.79,286.13,285.34,285.37,18273.0,280.2806,280.614,279.8392,279.8687,18273.0
2022-03-28 11:50:00,285.22,285.58,285.15,285.34,6402.0,279.7216,280.0746,279.6529,279.8392,6402.0
2022-03-28 12:00:00,285.38,285.9,285.38,285.56,17187.0,279.8785,280.3884,279.8785,280.055,17187.0
2022-03-28 12:10:00,285.57,285.57,284.79,284.83,7289.0,280.0648,280.0648,279.2998,279.3391,7289.0
2022-03-28 12:20:00,284.93,285.49,284.93,285.24,8881.0,279.4371,279.9864,279.4371,279.7412,8881.0
2022-03-28 12:30:00,285.38,285.77,285.34,285.77,6511.0,279.8785,280.261,279.8392,280.261,6511.0
2022-03-28 12:40:00,285.77,285.96,285.5,285.75,8315.0,280.261,280.4473,279.9962,280.2413,8315.0
2022-03-28 12:50:00,285.81,286.28,285.81,286.17,11207.0,280.3002,280.7611,280.3002,280.6532,11207.0
2022-03-28 13:00:00,286.2,286.5,286.19,286.23,28990.0,280.6827,280.9769,280.6729,280.7121,28990.0
2022-03-28 13:10:00,286.23,286.59,286.23,286.55,11205.0,280.7121,281.0651,280.7121,281.0259,11205.0
2022-03-28 13:20:00,286.6,287.42,286.51,287.2,14633.0,281.075,281.8791,280.9867,281.6634,14633.0
2022-03-28 13:30:00,287.26,287.54,287.25,287.42,13312.0,281.7222,281.9968,281.7124,281.8791,13312.0
2022-03-28 13:40:00,287.47,287.5,287.24,287.38,12562.0,281.9282,281.9576,281.7026,281.8399,12562.0
2022-03-28 13:50:00,287.42,287.55,287.14,287.54,4290.0,281.8791,282.0066,281.6045,281.9968,4290.0
2022-03-28 14:00:00,287.46,287.64,287.28,287.41,28743.0,281.9184,282.0949,281.7418,281.8693,28743.0
2022-03-28 14:10:00,287.53,287.7,287.22,287.23,22131.0,281.987,282.1537,281.683,281.6928,22131.0
2022-03-28 14:20:00,287.26,287.78,287.1,287.66,11686.0,281.7222,282.2322,281.5653,282.1145,11686.0
2022-03-28 14:30:00,287.65,287.73,287.57,287.65,7172.0,282.1047,282.1832,282.0263,282.1047,7172.0
2022-03-28 14:40:00,287.59,288.2,287.59,288.13,18906.0,282.0459,282.6441,282.0459,282.5755,18906.0
2022-03-28 14:50:00,288.3,289.07,288.25,289.06,20035.0,282.7422,283.4973,282.6931,283.4875,20035.0
2022-03-28 15:00:00,289.07,289.07,288.69,288.86,5983.0,283.4973,283.4973,283.1247,283.2914,5983.0
2022-03-28 15:10:00,288.84,289.08,288.84,288.96,7545.0,283.2718,283.5071,283.2718,283.3895,7545.0
2022-03-28 15:20:00,288.96,289.33,288.95,289.25,15742.0,283.3895,283.7523,283.3797,283.6739,15742.0
2022-03-28 15:30:00,289.3,289.65,289.27,289.3,12695.0,283.7229,284.0662,283.6935,283.7229,12695.0
2022-03-28 15:40:00,289.19,289.62,289.17,289.61,25397.0,283.615,284.0367,283.5954,284.0269,25397.0
2022-03-28 15:50:00,289.55,290.01,288.9,289.95,61034.0,283.9681,284.4192,283.3306,284.3604,61034.0
2022-03-29 09:30:00,293.26,295.07,293.26,294.03,78857.0,287.6066,289.3817,287.6066,288.3617,78857.0
2022-03-29 09:40:00,294.03,294.53,293.43,293.43,92853.0,288.3617,288.8521,287.7733,287.7733,92853.0
2022-03-29 09:50:00,293.45,294.21,293.41,294.21,82465.0,287.7929,288.5383,287.7537,288.5383,82465.0
2022-03-29 10:00:00,293.99,294.52,292.47,292.77,26982.0,288.3225,288.8423,286.8318,287.126,26982.0
2022-03-29 10:10:00,292.81,292.99,291.59,291.98,20623.0,287.1652,287.3418,285.9688,286.3512,20623.0
2022-03-29 10:20:00,292.08,292.99,292.0,292.95,9432.0,286.4493,287.3418,286.3709,287.3025,9432.0
2022-03-29 10:30:00,293.05,293.05,292.0,292.14,22232.0,287.4006,287.4006,286.3709,286.5082,22232.0
2022-03-29 10:40:00,292.35,293.12,291.95,292.91,13164.0,286.7141,287.4693,286.3218,287.2633,13164.0
2022-03-29 10:50:00,293.32,293.67,293.2,293.3,38872.0,287.6654,288.0087,287.5477,287.6458,38872.0
2022-03-29 11:00:00,293.53,293.56,293.04,293.15,30996.0,287.8714,287.9008,287.3908,287.4987,30996.0
2022-03-29 11:10:00,293.19,293.63,293.18,293.6,8165.0,287.5379,287.9694,287.5281,287.94,8165.0
2022-03-29 11:20:00,293.63,294.06,292.87,293.85,34257.0,287.9694,288.3911,287.2241,288.1852,34257.0
2022-03-29 11:30:00,293.87,294.0,293.77,293.9,10821.0,288.2048,288.3323,288.1067,288.2342,10821.0
2022-03-29 11:40:00,293.97,294.47,293.72,294.45,23963.0,288.3029,288.7932,288.0577,288.7736,23963.0
2022-03-29 11:50:00,294.46,294.46,293.98,293.99,209826.0,288.7834,288.7834,288.3127,288.3225,209826.0
2022-03-29 12:00:00,293.95,294.03,293.48,293.98,5413.0,288.2833,288.3617,287.8223,288.3127,5413.0
2022-03-29 12:10:00,293.92,294.2,293.79,294.2,28957.0,288.2538,288.5284,288.1263,288.5284,28957.0
2022-03-29 12:20:00,294.05,294.09,293.52,293.67,5209.0,288.3813,288.4206,287.8616,288.0087,5209.0
2022-03-29 12:30:00,293.62,293.62,292.87,293.19,12087.0,287.9596,287.9596,287.2241,287.5379,12087.0
2022-03-29 12:40:00,293.17,294.02,293.13,293.92,10129.0,287.5183,288.3519,287.4791,288.2538,10129.0
2022-03-29 12:50:00,293.86,293.99,293.42,293.64,32515.0,288.195,288.3225,287.7635,287.9792,32515.0
2022-03-29 13:00:00,293.6,293.74,293.25,293.25,4548.0,287.94,288.0773,287.5968,287.5968,4548.0
2022-03-29 13:10:00,293.49,293.76,293.46,293.68,8018.0,287.8321,288.0969,287.8027,288.0185,8018.0
2022-03-29 13:20:00,293.68,293.86,293.23,293.86,5480.0,288.0185,288.195,287.5771,288.195,5480.0
2022-03-29 13:30:00,293.69,293.98,293.48,293.95,13502.0,288.0283,288.3127,287.8223,288.2833,13502.0
2022-03-29 13:40:00,294.0,294.88,293.98,294.65,22329.0,288.3323,289.1953,288.3127,288.9698,22329.0
2022-03-29 13:50:00,294.67,294.89,294.62,294.87,10235.0,288.9894,289.2051,288.9403,289.1855,10235.0
2022-03-29 14:00:00,294.89,294.91,294.59,294.87,12787.0,289.2051,289.2248,288.9109,289.1855,12787.0
2022-03-29 14:10:00,294.81,295.0,294.57,294.57,31013.0,289.1267,289.313,288.8913,288.8913,31013.0
2022-03-29 14:20:00,294.41,294.92,294.39,294.92,12902.0,288.7344,289.2346,288.7148,289.2346,12902.0
2022-03-29 14:30:00,294.94,295.32,294.78,295.27,31279.0,289.2542,289.6269,289.0973,289.5778,31279.0
2022-03-29 14:40:00,295.22,295.63,295.22,295.52,18951.0,289.5288,289.9309,289.5288,289.823,18951.0
2022-03-29 14:50:00,295.43,295.71,295.38,295.56,24602.0,289.7347,290.0093,289.6857,289.8622,24602.0
2022-03-29 15:00:00,295.59,295.98,295.35,295.94,9444.0,289.8916,290.2741,289.6563,290.2349,9444.0
2022-03-29 15:10:00,295.96,296.04,295.72,295.91,21503.0,290.2545,290.333,290.0191,290.2055,21503.0
2022-03-29 15:20:00,295.96,296.13,295.79,296.12,16828.0,290.2545,290.4212,290.0878,290.4114,16828.0
2022-03-29 15:30:00,296.13,296.44,295.96,296.07,48933.0,290.4212,290.7253,290.2545,290.3624,48933.0
2022-03-29 15:40:00,296.06,296.35,295.69,295.94,59044.0,290.3526,290.637,289.9897,290.2349,59044.0
2022-03-29 15:50:00,295.95,296.01,295.11,295.83,123992.0,290.2447,290.3036,289.4209,290.127,123992.0
2022-03-30 09:30:00,294.08,294.47,293.44,293.49,54215.0,288.4108,288.7932,287.7831,287.8321,54215.0
2022-03-30 09:40:00,293.67,294.57,293.67,294.57,5011.0,288.0087,288.8913,288.0087,288.8913,5011.0
2022-03-30 09:50:00,294.56,294.61,293.84,294.01,7513.0,288.8815,288.9305,288.1754,288.3421,7513.0
2022-03-30 10:00:00,294.44,294.65,293.67,293.72,8824.0,288.7638,288.9698,288.0087,288.0577,8824.0
2022-03-30 10:10:00,294.04,295.04,294.04,294.49,10211.0,288.3715,289.3522,288.3715,288.8129,10211.0
2022-03-30 10:20:00,294.49,294.93,294.37,294.81,122390.0,288.8129,289.2444,288.6952,289.1267,122390.0
2022-03-30 10:30:00,294.82,295.11,294.46,295.08,41049.0,289.1365,289.4209,288.7834,289.3915,41049.0
2022-03-30 10:40:00,295.13,295.14,294.57,294.67,11221.0,289.4405,289.4503,288.8913,288.9894,11221.0
2022-03-30 10:50:00,294.72,294.78,293.56,293.63,9123.0,289.0384,289.0973,287.9008,287.9694,9123.0
2022-03-30 11:00:00,293.5,293.71,292.84,292.94,23389.0,287.8419,288.0479,287.1947,287.2927,23389.0
2022-03-30 11:10:00,292.85,293.32,292.57,293.26,20251.0,287.2045,287.6654,286.9299,287.6066,20251.0
2022-03-30 11:20:00,293.23,293.3,292.76,292.95,8567.0,287.5771,287.6458,287.1162,287.3025,8567.0
2022-03-30 11:30:00,292.98,293.6,292.93,293.35,9861.0,287.332,287.94,287.2829,287.6948,9861.0
2022-03-30 11:40:00,293.39,293.52,293.17,293.28,4013.0,287.7341,287.8616,287.5183,287.6262,4013.0
2022-03-30 11:50:00,293.23,293.55,293.19,293.51,4031.0,287.5771,287.891,287.5379,287.8517,4031.0
2022-03-30 12:00:00,293.63,294.07,293.3,293.51,11567.0,287.9694,288.4009,287.6458,287.8517,11567.0
2022-03-30 12:10:00,293.54,293.54,293.26,293.49,9390.0,287.8812,287.8812,287.6066,287.8321,9390.0
2022-03-30 12:20:00,293.7,293.86,293.51,293.79,17356.0,288.0381,288.195,287.8517,288.1263,17356.0
2022-03-30 12:30:00,293.74,294.14,293.63,294.14,6477.0,288.0773,288.4696,287.9694,288.4696,6477.0
2022-03-30 12:40:00,294.19,294.36,294.04,294.23,6565.0,288.5186,288.6854,288.3715,288.5579,6565.0
2022-03-30 12:50:00,294.24,294.45,294.17,294.4,3836.0,288.5677,288.7736,288.499,288.7246,3836.0
2022-03-30 13:00:00,294.28,294.42,293.86,293.87,19556.0,288.6069,288.7442,288.195,288.2048,19556.0
2022-03-30 13:10:00,293.99,294.27,293.81,293.82,10241.0,288.3225,288.5971,288.146,288.1558,10241.0
2022-03-30 13:20:00,293.81,293.81,293.44,293.55,4206.0,288.146,288.146,287.7831,287.891,4206.0
2022-03-30 13:30:00,293.73,293.89,293.5,293.5,11588.0,288.0675,288.2244,287.8419,287.8419,11588.0
2022-03-30 13:40:00,293.42,293.51,293.16,293.44,17021.0,287.7635,287.8517,287.5085,287.7831,17021.0
2022-03-30 13:50:00,293.47,293.49,292.95,293.02,53018.0,287.8125,287.8321,287.3025,287.3712,53018.0
2022-03-30 14:00:00,293.02,293.48,293.02,293.32,16263.0,287.3712,287.8223,287.3712,287.6654,16263.0
2022-03-30 14:10:00,293.32,293.37,292.8,292.92,7965.0,287.6654,287.7144,287.1554,287.2731,7965.0
2022-03-30 14:20:00,292.9,292.9,292.44,292.61,14809.0,287.2535,287.2535,286.8024,286.9691,14809.0
2022-03-30 14:30:00,292.55,293.14,292.52,293.07,7906.0,286.9103,287.4889,286.8808,287.4202,7906.0
2022-03-30 14:40:00,293.02,293.06,292.37,292.61,13967.0,287.3712,287.4104,286.7337,286.9691,13967.0
2022-03-30 14:50:00,292.48,292.69,292.24,292.24,15028.0,286.8416,287.0476,286.6062,286.6062,15028.0
2022-03-30 15:00:00,292.19,292.28,291.77,291.79,14861.0,286.5572,286.6455,286.1453,286.1649,14861.0
2022-03-30 15:10:00,291.76,291.98,291.27,291.38,29314.0,286.1355,286.3512,285.6549,285.7628,29314.0
2022-03-30 15:20:00,291.36,291.45,290.86,291.37,26670.0,285.7432,285.8315,285.2528,285.753,26670.0
2022-03-30 15:30:00,291.33,291.96,291.33,291.46,21497.0,285.7138,286.3316,285.7138,285.8413,21497.0
2022-03-30 15:40:00,291.44,292.21,291.16,292.0,21998.0,285.8217,286.5768,285.547,286.3709,21998.0
2022-03-30 15:50:00,291.67,292.29,291.23,292.29,26993.0,286.0472,286.6553,285.6157,286.6553,26993.0
2022-03-31 09:30:00,292.4,292.47,290.86,291.21,42327.0,286.7631,286.8318,285.2528,285.5961,42327.0
2022-03-31 09:40:00,291.16,291.31,290.5,290.93,7257.0,285.547,285.6942,284.8998,285.3215,7257.0
2022-03-31 09:50:00,291.36,291.66,290.92,291.6,5448.0,285.7432,286.0374,285.3117,285.9786,5448.0
2022-03-31 10:00:00,291.36,291.36,290.26,290.88,10384.0,285.7432,285.7432,284.6644,285.2724,10384.0
2022-03-31 10:10:00,290.96,291.66,290.64,291.51,10218.0,285.3509,286.0374,285.0371,285.8903,10218.0
2022-03-31 10:20:00,291.54,291.6,290.93,291.14,5380.0,285.9197,285.9786,285.3215,285.5274,5380.0
2022-03-31 10:30:00,291.17,291.85,291.14,291.53,11606.0,285.5569,286.2237,285.5274,285.9099,11606.0
2022-03-31 10:40:00,291.52,292.42,291.31,292.34,11514.0,285.9001,286.7828,285.6942,286.7043,11514.0
2022-03-31 10:50:00,292.31,292.65,292.01,292.46,9673.0,286.6749,287.0083,286.3807,286.822,9673.0
2022-03-31 11:00:00,292.36,292.44,291.78,291.82,11683.0,286.7239,286.8024,286.1551,286.1943,11683.0
2022-03-31 11:10:00,291.73,292.04,291.56,291.68,9161.0,286.1061,286.4101,285.9393,286.057,9161.0
2022-03-31 11:20:00,291.59,291.97,291.42,291.54,29424.0,285.9688,286.3414,285.802,285.9197,29424.0
2022-03-31 11:30:00,291.55,291.74,291.44,291.53,7061.0,285.9295,286.1159,285.8217,285.9099,7061.0
2022-03-31 11:40:00,291.96,292.26,291.57,291.62,6710.0,286.3316,286.6258,285.9491,285.9982,6710.0
2022-03-31 11:50:00,291.59,291.68,291.48,291.58,6048.0,285.9688,286.057,285.8609,285.959,6048.0
2022-03-31 12:00:00,291.86,291.9,291.31,291.4,10435.0,286.2336,286.2728,285.6942,285.7824,10435.0
2022-03-31 12:10:00,291.27,291.32,291.0,291.08,14465.0,285.6549,285.704,285.3901,285.4686,14465.0
2022-03-31 12:20:00,291.07,291.08,290.71,290.91,7044.0,285.4588,285.4686,285.1057,285.3019,7044.0
2022-03-31 12:30:00,291.0,291.04,290.5,290.85,34670.0,285.3901,285.4294,284.8998,285.243,34670.0
2022-03-31 12:40:00,291.0,291.05,290.85,290.88,2840.0,285.3901,285.4392,285.243,285.2724,2840.0
2022-03-31 12:50:00,290.82,290.91,290.49,290.52,8010.0,285.2136,285.3019,284.89,284.9194,8010.0
2022-03-31 13:00:00,290.52,290.8,290.47,290.54,23155.0,284.9194,285.194,284.8703,284.939,23155.0
2022-03-31 13:10:00,290.51,290.56,290.27,290.36,10972.0,284.9096,284.9586,284.6742,284.7625,10972.0
2022-03-31 13:20:00,290.64,291.04,290.43,291.04,7960.0,285.0371,285.4294,284.8311,285.4294,7960.0
2022-03-31 13:30:00,290.97,291.2,290.72,290.76,23906.0,285.3607,285.5863,285.1155,285.1548,23906.0
2022-03-31 13:40:00,290.71,291.03,290.7,291.03,6570.0,285.1057,285.4196,285.0959,285.4196,6570.0
2022-03-31 13:50:00,291.07,291.46,290.94,290.95,21780.0,285.4588,285.8413,285.3313,285.3411,21780.0
2022-03-31 14:00:00,290.88,290.88,290.33,290.44,9099.0,285.2724,285.2724,284.733,284.8409,9099.0
2022-03-31 14:10:00,290.4,290.58,290.2,290.42,7887.0,284.8017,284.9782,284.6056,284.8213,7887.0
2022-03-31 14:20:00,290.4,290.79,290.33,290.64,17829.0,284.8017,285.1842,284.733,285.0371,17829.0
2022-03-31 14:30:00,290.69,290.99,290.43,290.81,6233.0,285.0861,285.3803,284.8311,285.2038,6233.0
2022-03-31 14:40:00,290.99,290.99,290.68,290.78,9028.0,285.3803,285.3803,285.0763,285.1744,9028.0
2022-03-31 14:50:00,290.78,291.23,290.75,291.23,14375.0,285.1744,285.6157,285.145,285.6157,14375.0
2022-03-31 15:00:00,291.45,291.93,291.45,291.68,16705.0,285.8315,286.3022,285.8315,286.057,16705.0
2022-03-31 15:10:00,291.66,291.68,290.81,290.9,15424.0,286.0374,286.057,285.2038,285.2921,15424.0
2022-03-31 15:20:00,290.84,290.84,290.18,290.36,17970.0,285.2332,285.2332,284.5859,284.7625,17970.0
2022-03-31 15:30:00,290.35,290.38,289.74,290.11,31069.0,284.7527,284.7821,284.1544,284.5173,31069.0
2022-03-31 15:40:00,290.15,290.17,289.63,289.75,30438.0,284.5565,284.5761,284.0465,284.1642,30438.0
2022-03-31 15:50:00,289.5,289.7,287.56,287.61,79773.0,283.919,284.1152,282.0164,282.0655,79773.0
2022-04-01 09:30:00,288.65,289.21,288.0,288.0,49069.0,283.0854,283.6346,282.448,282.448,49069.0
2022-04-01 09:40:00,288.09,288.5,287.97,288.11,16775.0,282.5362,282.9383,282.4185,282.5558,16775.0
2022-04-01 09:50:00,287.9,288.09,286.9,287.78,27637.0,282.3499,282.5362,281.3692,282.2322,27637.0
2022-04-01 10:00:00,287.59,288.01,287.2,287.89,11834.0,282.0459,282.4578,281.6634,282.3401,11834.0
2022-04-01 10:10:00,288.06,288.67,287.81,287.81,28686.0,282.5068,283.1051,282.2616,282.2616,28686.0
2022-04-01 10:20:00,287.79,287.8,287.33,287.8,10867.0,282.242,282.2518,281.7909,282.2518,10867.0
2022-04-01 10:30:00,287.97,288.64,287.97,288.21,12471.0,282.4185,283.0756,282.4185,282.6539,12471.0
2022-04-01 10:40:00,288.3,288.88,287.75,288.62,8442.0,282.7422,283.311,282.2028,283.056,8442.0
2022-04-01 10:50:00,288.73,289.14,288.59,288.93,15037.0,283.1639,283.566,283.0266,283.36,15037.0
2022-04-01 11:00:00,288.94,289.02,288.71,289.0,28540.0,283.3698,283.4483,283.1443,283.4287,28540.0
2022-04-01 11:10:00,288.91,288.95,288.14,288.47,9775.0,283.3404,283.3797,282.5853,282.9089,9775.0
2022-04-01 11:20:00,288.57,288.81,287.97,288.04,7591.0,283.007,283.2424,282.4185,282.4872,7591.0
2022-04-01 11:30:00,288.04,288.04,287.01,287.12,7092.0,282.4872,282.4872,281.4771,281.5849,7092.0
2022-04-01 11:40:00,287.0,287.32,286.91,287.21,19619.0,281.4672,281.7811,281.379,281.6732,19619.0
2022-04-01 11:50:00,287.12,287.42,286.58,286.74,13324.0,281.5849,281.8791,281.0553,281.2123,13324.0
2022-04-01 12:00:00,286.68,286.76,286.3,286.68,25028.0,281.1534,281.2319,280.7807,281.1534,25028.0
2022-04-01 12:10:00,286.78,286.83,286.51,286.54,5239.0,281.2515,281.3005,280.9867,281.0161,5239.0
2022-04-01 12:20:00,286.56,287.17,286.52,287.17,7774.0,281.0357,281.634,280.9965,281.634,7774.0
2022-04-01 12:30:00,287.04,287.04,286.17,286.48,12321.0,281.5065,281.5065,280.6532,280.9573,12321.0
2022-04-01 12:40:00,286.44,286.91,286.43,286.88,6095.0,280.918,281.379,280.9082,281.3496,6095.0
2022-04-01 12:50:00,286.87,286.9,286.48,286.48,8224.0,281.3398,281.3692,280.9573,280.9573,8224.0
2022-04-01 13:00:00,286.4,286.76,286.35,286.42,28060.0,280.8788,281.2319,280.8298,280.8984,28060.0
2022-04-01 13:10:00,286.37,286.42,286.01,286.42,3682.0,280.8494,280.8984,280.4963,280.8984,3682.0
2022-04-01 13:20:00,286.35,286.63,286.11,286.43,10855.0,280.8298,281.1044,280.5944,280.9082,10855.0
2022-04-01 13:30:00,286.36,287.14,286.33,287.14,6798.0,280.8396,281.6045,280.8102,281.6045,6798.0
2022-04-01 13:40:00,287.01,287.34,286.87,286.88,11112.0,281.4771,281.8007,281.3398,281.3496,11112.0
2022-04-01 13:50:00,286.93,287.03,286.79,287.01,6839.0,281.3986,281.4967,281.2613,281.4771,6839.0
2022-04-01 14:00:00,286.99,287.68,286.79,287.34,18131.0,281.4574,282.1341,281.2613,281.8007,18131.0
2022-04-01 14:10:00,287.22,287.74,287.09,287.57,13402.0,281.683,282.193,281.5555,282.0263,13402.0
2022-04-01 14:20:00,287.5,287.76,287.38,287.73,23883.0,281.9576,282.2126,281.8399,282.1832,23883.0
2022-04-01 14:30:00,287.87,288.28,287.84,287.87,12229.0,282.3205,282.7226,282.2911,282.3205,12229.0
2022-04-01 14:40:00,288.03,288.34,288.01,288.04,11422.0,282.4774,282.7814,282.4578,282.4872,11422.0
2022-04-01 14:50:00,288.08,288.1,287.51,287.6,25176.0,282.5264,282.546,281.9674,282.0557,25176.0
2022-04-01 15:00:00,287.65,288.06,287.57,287.57,7365.0,282.1047,282.5068,282.0263,282.0263,7365.0
2022-04-01 15:10:00,287.61,287.62,286.82,286.82,13991.0,282.0655,282.0753,281.2907,281.2907,13991.0
2022-04-01 15:20:00,286.67,286.95,286.52,286.88,9695.0,281.1436,281.4182,280.9965,281.3496,9695.0
2022-04-01 15:30:00,286.88,287.06,286.34,286.69,11214.0,281.3496,281.5261,280.82,281.1632,11214.0
2022-04-01 15:40:00,286.65,286.92,286.35,286.81,29247.0,281.124,281.3888,280.8298,281.2809,29247.0
2022-04-01 15:50:00,287.02,288.64,287.02,288.41,26714.0,281.4869,283.0756,281.4869,282.8501,26714.0
2022-04-04 09:30:00,289.2,291.0,288.87,290.79,57729.0,283.6248,285.3901,283.3012,285.1842,57729.0
2022-04-04 09:40:00,291.0,291.45,290.91,291.3,25331.0,285.3901,285.8315,285.3019,285.6843,25331.0
2022-04-04 09:50:00,291.66,292.07,291.41,291.88,31782.0,286.0374,286.4395,285.7922,286.2532,31782.0
2022-04-04 10:00:00,291.98,292.0,291.6,291.65,165404.0,286.3512,286.3709,285.9786,286.0276,165404.0
2022-04-04 10:10:00,291.72,292.1,291.09,291.13,10560.0,286.0963,286.4689,285.4784,285.5176,10560.0
2022-04-04 10:20:00,291.35,291.74,291.32,291.7,16484.0,285.7334,286.1159,285.704,286.0766,16484.0
2022-04-04 10:30:00,291.67,292.1,291.43,291.89,10875.0,286.0472,286.4689,285.8118,286.263,10875.0
2022-04-04 10:40:00,291.97,291.97,291.4,291.79,34716.0,286.3414,286.3414,285.7824,286.1649,34716.0
2022-04-04 10:50:00,291.75,292.09,291.75,292.03,14558.0,286.1257,286.4591,286.1257,286.4003,14558.0
2022-04-04 11:00:00,292.02,292.89,292.02,292.87,42388.0,286.3905,287.2437,286.3905,287.2241,42388.0
2022-04-04 11:10:00,292.84,292.91,292.38,292.45,24592.0,287.1947,287.2633,286.7435,286.8122,24592.0
2022-04-04 11:20:00,292.41,292.77,292.35,292.74,25359.0,286.773,287.126,286.7141,287.0966,25359.0
2022-04-04 11:30:00,292.77,292.96,292.49,292.75,13291.0,287.126,287.3123,286.8514,287.1064,13291.0
2022-04-04 11:40:00,292.71,293.1,292.71,293.03,10145.0,287.0672,287.4496,287.0672,287.381,10145.0
2022-04-04 11:50:00,293.08,293.22,292.94,293.02,5511.0,287.43,287.5673,287.2927,287.3712,5511.0
2022-04-04 12:00:00,292.95,293.19,292.95,293.07,14049.0,287.3025,287.5379,287.3025,287.4202,14049.0
2022-04-04 12:10:00,293.06,293.21,292.99,293.15,6611.0,287.4104,287.5575,287.3418,287.4987,6611.0
2022-04-04 12:20:00,293.2,293.42,293.11,293.42,7985.0,287.5477,287.7635,287.4595,287.7635,7985.0
2022-04-04 12:30:00,293.35,293.54,293.11,293.19,17809.0,287.6948,287.8812,287.4595,287.5379,17809.0
2022-04-04 12:40:00,293.19,293.19,292.91,292.92,5406.0,287.5379,287.5379,287.2633,287.2731,5406.0
2022-04-04 12:50:00,293.06,293.14,292.85,292.85,3473.0,287.4104,287.4889,287.2045,287.2045,3473.0
2022-04-04 13:00:00,292.86,292.92,292.68,292.92,5606.0,287.2143,287.2731,287.0377,287.2731,5606.0
2022-04-04 13:10:00,292.88,292.94,292.69,292.94,6671.0,287.2339,287.2927,287.0476,287.2927,6671.0
2022-04-04 13:20:00,292.89,293.02,292.76,293.01,20305.0,287.2437,287.3712,287.1162,287.3614,20305.0
2022-04-04 13:30:00,292.95,293.1,292.81,292.97,12889.0,287.3025,287.4496,287.1652,287.3222,12889.0
2022-04-04 13:40:00,292.94,293.05,292.8,293.01,7176.0,287.2927,287.4006,287.1554,287.3614,7176.0
2022-04-04 13:50:00,293.03,293.28,293.01,293.27,19304.0,287.381,287.6262,287.3614,287.6164,19304.0
2022-04-04 14:00:00,293.2,293.2,292.38,292.38,19376.0,287.5477,287.5477,286.7435,286.7435,19376.0
2022-04-04 14:10:00,292.26,292.79,292.26,292.78,30395.0,286.6258,287.1456,286.6258,287.1358,30395.0
2022-04-04 14:20:00,292.74,293.08,292.73,293.07,8121.0,287.0966,287.43,287.0868,287.4202,8121.0
2022-04-04 14:30:00,293.1,293.36,292.99,293.29,19471.0,287.4496,287.7046,287.3418,287.636,19471.0
2022-04-04 14:40:00,293.3,293.59,293.22,293.43,16061.0,287.6458,287.9302,287.5673,287.7733,16061.0
2022-04-04 14:50:00,293.43,293.55,293.28,293.35,12645.0,287.7733,287.891,287.6262,287.6948,12645.0
2022-04-04 15:00:00,293.32,293.48,293.14,293.43,8790.0,287.6654,287.8223,287.4889,287.7733,8790.0
2022-04-04 15:10:00,293.48,293.53,293.24,293.32,10723.0,287.8223,287.8714,287.587,287.6654,10723.0
2022-04-04 15:20:00,293.5,293.64,293.46,293.53,32512.0,287.8419,287.9792,287.8027,287.8714,32512.0
2022-04-04 15:30:00,293.45,293.72,293.45,293.69,12270.0,287.7929,288.0577,287.7929,288.0283,12270.0
2022-04-04 15:40:00,293.66,293.79,293.27,293.35,20289.0,287.9989,288.1263,287.6164,287.6948,20289.0
2022-04-04 15:50:00,293.45,294.04,293.45,293.99,29620.0,287.7929,288.3715,287.7929,288.3225,29620.0
2022-04-05 09:30:00,292.83,293.42,292.39,293.09,45794.0,287.1849,287.7635,286.7533,287.4398,45794.0
2022-04-05 09:40:00,293.09,293.17,292.63,292.86,26615.0,287.4398,287.5183,286.9887,287.2143,26615.0
2022-04-05 09:50:00,292.88,292.88,292.12,292.54,307341.0,287.2339,287.2339,286.4885,286.9004,307341.0
2022-04-05 10:00:00,292.65,293.12,290.46,290.46,22593.0,287.0083,287.4693,284.8605,284.8605,22593.0
2022-04-05 10:10:00,290.82,290.84,289.83,290.11,20465.0,285.2136,285.2332,284.2427,284.5173,20465.0
2022-04-05 10:20:00,290.13,290.68,289.87,290.49,12834.0,284.5369,285.0763,284.2819,284.89,12834.0
2022-04-05 10:30:00,290.53,290.6,289.7,289.72,8436.0,284.9292,284.9978,284.1152,284.1348,8436.0
2022-04-05 10:40:00,289.79,290.4,289.64,290.4,14642.0,284.2035,284.8017,284.0564,284.8017,14642.0
2022-04-05 10:50:00,290.42,291.1,290.31,290.8,54694.0,284.8213,285.4882,284.7134,285.194,54694.0
2022-04-05 11:00:00,290.76,290.95,290.4,290.5,26788.0,285.1548,285.3411,284.8017,284.8998,26788.0
2022-04-05 11:10:00,290.57,290.78,290.14,290.23,6764.0,284.9684,285.1744,284.5467,284.635,6764.0
2022-04-05 11:20:00,290.25,290.54,290.08,290.3,34860.0,284.6546,284.939,284.4879,284.7036,34860.0
2022-04-05 11:30:00,290.3,290.45,289.62,289.73,20297.0,284.7036,284.8507,284.0367,284.1446,20297.0
2022-04-05 11:40:00,289.53,289.71,289.4,289.49,7371.0,283.9485,284.125,283.821,283.9092,7371.0
2022-04-05 11:50:00,289.46,289.83,289.32,289.45,4728.0,283.8798,284.2427,283.7425,283.87,4728.0
2022-04-05 12:00:00,289.39,289.69,289.23,289.54,20347.0,283.8112,284.1054,283.6543,283.9583,20347.0
2022-04-05 12:10:00,289.56,289.56,288.9,288.9,11538.0,283.9779,283.9779,283.3306,283.3306,11538.0
2022-04-05 12:20:00,288.83,288.88,288.41,288.56,18049.0,283.262,283.311,282.8501,282.9972,18049.0
2022-04-05 12:30:00,288.51,288.89,288.44,288.84,45834.0,282.9481,283.3208,282.8795,283.2718,45834.0
2022-04-05 12:40:00,288.79,289.07,288.59,289.07,67222.0,283.2227,283.4973,283.0266,283.4973,67222.0
2022-04-05 12:50:00,289.25,289.42,289.15,289.34,59594.0,283.6739,283.8406,283.5758,283.7621,59594.0
2022-04-05 13:00:00,289.34,289.81,289.15,289.76,9282.0,283.7621,284.2231,283.5758,284.174,9282.0
2022-04-05 13:10:00,289.9,290.31,289.9,290.31,20835.0,284.3113,284.7134,284.3113,284.7134,20835.0
2022-04-05 13:20:00,290.16,290.19,289.91,290.03,6919.0,284.5663,284.5957,284.3211,284.4388,6919.0
2022-04-05 13:30:00,289.75,289.75,289.37,289.4,67656.0,284.1642,284.1642,283.7916,283.821,67656.0
2022-04-05 13:40:00,289.31,289.36,288.72,288.73,19212.0,283.7327,283.7817,283.1541,283.1639,19212.0
2022-04-05 13:50:00,288.77,289.03,288.5,288.92,23451.0,283.2031,283.4581,282.9383,283.3502,23451.0
2022-04-05 14:00:00,288.96,289.12,288.66,288.75,43722.0,283.3895,283.5464,283.0952,283.1835,43722.0
2022-04-05 14:10:00,288.79,289.38,288.75,289.25,4420.0,283.2227,283.8014,283.1835,283.6739,4420.0
2022-04-05 14:20:00,289.47,289.54,289.05,289.14,11964.0,283.8896,283.9583,283.4777,283.566,11964.0
2022-04-05 14:30:00,289.09,289.4,288.84,288.89,9726.0,283.517,283.821,283.2718,283.3208,9726.0
2022-04-05 14:40:00,288.8,289.51,288.8,289.35,6782.0,283.2325,283.9289,283.2325,283.7719,6782.0
2022-04-05 14:50:00,289.43,289.43,288.78,288.82,9838.0,283.8504,283.8504,283.2129,283.2522,9838.0
2022-04-05 15:00:00,288.94,289.08,288.19,288.26,17407.0,283.3698,283.5071,282.6343,282.703,17407.0
2022-04-05 15:10:00,288.24,288.26,287.78,287.78,24493.0,282.6833,282.703,282.2322,282.2322,24493.0
2022-04-05 15:20:00,287.8,288.23,287.76,288.01,10310.0,282.2518,282.6735,282.2126,282.4578,10310.0
2022-04-05 15:30:00,287.83,287.83,287.45,287.63,17266.0,282.2812,282.2812,281.9086,282.0851,17266.0
2022-04-05 15:40:00,287.67,287.88,287.34,287.34,28938.0,282.1243,282.3303,281.8007,281.8007,28938.0
2022-04-05 15:50:00,287.3,288.29,287.3,288.17,121655.0,281.7615,282.7324,281.7615,282.6147,121655.0
2022-04-06 09:30:00,283.7,284.19,282.63,282.68,91002.0,278.2309,278.7114,277.1815,277.2305,91002.0
2022-04-06 09:40:00,282.75,282.95,281.42,281.54,42457.0,277.2992,277.4953,275.9948,276.1125,42457.0
2022-04-06 09:50:00,281.33,281.45,281.0,281.05,16071.0,275.9065,276.0242,275.5829,275.6319,16071.0
2022-04-06 10:00:00,280.87,281.12,280.1,280.18,19074.0,275.4554,275.7006,274.7003,274.7787,19074.0
2022-04-06 10:10:00,280.12,281.15,279.96,280.96,16316.0,274.7199,275.73,274.563,275.5437,16316.0
2022-04-06 10:20:00,280.96,281.11,280.32,280.35,15235.0,275.5437,275.6908,274.916,274.9454,15235.0
2022-04-06 10:30:00,280.56,280.77,280.17,280.38,4643.0,275.1514,275.3573,274.7689,274.9749,4643.0
2022-04-06 10:40:00,280.43,281.45,280.28,281.2,13567.0,275.0239,276.0242,274.8768,275.7791,13567.0
2022-04-06 10:50:00,281.23,281.24,280.49,280.51,7728.0,275.8085,275.8183,275.0827,275.1024,7728.0
2022-04-06 11:00:00,280.37,280.83,279.9,279.98,22101.0,274.9651,275.4162,274.5041,274.5826,22101.0
2022-04-06 11:10:00,280.0,280.35,279.86,279.94,19511.0,274.6022,274.9454,274.4649,274.5433,19511.0
2022-04-06 11:20:00,279.99,280.83,279.96,280.44,15603.0,274.5924,275.4162,274.563,275.0337,15603.0
2022-04-06 11:30:00,280.39,280.52,280.03,280.26,8859.0,274.9847,275.1122,274.6316,274.8572,8859.0
2022-04-06 11:40:00,280.19,281.14,280.19,280.98,8236.0,274.7885,275.7202,274.7885,275.5633,8236.0
2022-04-06 11:50:00,281.19,281.28,280.55,280.82,15122.0,275.7692,275.8575,275.1416,275.4064,15122.0
2022-04-06 12:00:00,280.77,280.83,280.31,280.32,11133.0,275.3573,275.4162,274.9062,274.916,11133.0
2022-04-06 12:10:00,280.45,280.45,279.72,279.85,17146.0,275.0435,275.0435,274.3276,274.4551,17146.0
2022-04-06 12:20:00,279.81,279.81,279.51,279.62,10673.0,274.4159,274.4159,274.1216,274.2295,10673.0
2022-04-06 12:30:00,279.47,279.94,279.46,279.72,6265.0,274.0824,274.5433,274.0726,274.3276,6265.0
2022-04-06 12:40:00,279.85,279.86,279.41,279.77,3791.0,274.4551,274.4649,274.0236,274.3766,3791.0
2022-04-06 12:50:00,279.75,280.03,279.66,279.9,17960.0,274.357,274.6316,274.2687,274.5041,17960.0
2022-04-06 13:00:00,279.84,279.98,279.62,279.8,68506.0,274.4453,274.5826,274.2295,274.406,68506.0
2022-04-06 13:10:00,279.81,280.3,279.72,280.26,26010.0,274.4159,274.8964,274.3276,274.8572,26010.0
2022-04-06 13:20:00,280.28,280.64,280.22,280.64,25289.0,274.8768,275.2299,274.8179,275.2299,25289.0
2022-04-06 13:30:00,280.66,281.15,280.41,281.15,128634.0,275.2495,275.73,275.0043,275.73,128634.0
2022-04-06 13:40:00,281.16,282.03,281.1,282.03,30474.0,275.7398,276.5931,275.681,276.5931,30474.0
2022-04-06 13:50:00,281.97,281.97,281.24,281.24,26418.0,276.5342,276.5342,275.8183,275.8183,26418.0
2022-04-06 14:00:00,281.05,283.28,280.33,280.42,44746.0,275.6319,277.819,274.9258,275.0141,44746.0
2022-04-06 14:10:00,280.31,280.49,278.92,279.14,40696.0,274.9062,275.0827,273.543,273.7588,40696.0
2022-04-06 14:20:00,279.2,280.22,279.02,279.79,39071.0,273.8176,274.8179,273.6411,274.3962,39071.0
2022-04-06 14:30:00,279.99,282.23,279.78,281.15,37410.0,274.5924,276.7892,274.3864,275.73,37410.0
2022-04-06 14:40:00,281.06,281.88,280.67,280.98,35751.0,275.6418,276.4459,275.2593,275.5633,35751.0
2022-04-06 14:50:00,281.13,282.85,280.98,282.83,36348.0,275.7104,277.3972,275.5633,277.3776,36348.0
2022-04-06 15:00:00,282.93,283.68,282.52,282.53,11957.0,277.4757,278.2112,277.0736,277.0834,11957.0
2022-04-06 15:10:00,282.63,283.15,282.0,282.0,22502.0,277.1815,277.6915,276.5636,276.5636,22502.0
2022-04-06 15:20:00,281.7,281.79,280.78,280.85,15267.0,276.2694,276.3577,275.3672,275.4358,15267.0
2022-04-06 15:30:00,280.79,281.7,280.54,281.68,16407.0,275.377,276.2694,275.1318,276.2498,16407.0
2022-04-06 15:40:00,281.6,282.65,281.21,282.37,18991.0,276.1713,277.2011,275.7889,276.9265,18991.0
2022-04-06 15:50:00,282.4,282.47,281.24,281.26,37699.0,276.9559,277.0246,275.8183,275.8379,37699.0
2022-04-07 09:30:00,280.56,282.76,280.42,282.34,47714.0,275.1514,277.309,275.0141,276.8971,47714.0
2022-04-07 09:40:00,282.44,282.5,280.66,280.66,26143.0,276.9952,277.054,275.2495,275.2495,26143.0
2022-04-07 09:50:00,280.78,282.62,280.78,282.53,14072.0,275.3672,277.1717,275.3672,277.0834,14072.0
2022-04-07 10:00:00,282.07,283.21,281.59,281.78,17696.0,276.6323,277.7503,276.1615,276.3479,17696.0
2022-04-07 10:10:00,281.65,282.27,281.58,282.23,1152.0,276.2204,276.8284,276.1517,276.7892,1152.0
2022-04-07 10:20:00,281.72,282.08,281.19,281.67,7142.0,276.289,276.6421,275.7692,276.24,7142.0
2022-04-07 10:30:00,281.94,282.37,281.09,281.09,8827.0,276.5048,276.9265,275.6712,275.6712,8827.0
2022-04-07 10:40:00,280.95,280.95,280.14,280.35,9193.0,275.5339,275.5339,274.7395,274.9454,9193.0
2022-04-07 10:50:00,280.37,281.24,280.37,280.84,7953.0,274.9651,275.8183,274.9651,275.426,7953.0
2022-04-07 11:00:00,280.85,281.55,280.63,280.69,8901.0,275.4358,276.1223,275.22,275.2789,8901.0
2022-04-07 11:10:00,280.65,280.71,280.15,280.24,22617.0,275.2397,275.2985,274.7493,274.8376,22617.0
2022-04-07 11:20:00,280.1,280.67,279.69,279.9,28893.0,274.7003,275.2593,274.2982,274.5041,28893.0
2022-04-07 11:30:00,279.92,279.93,279.37,279.77,26046.0,274.5237,274.5335,273.9843,274.3766,26046.0
2022-04-07 11:40:00,279.73,279.85,279.37,279.38,10733.0,274.3374,274.4551,273.9843,273.9941,10733.0
2022-04-07 11:50:00,279.35,279.4,278.65,279.12,18901.0,273.9647,274.0138,273.2782,273.7392,18901.0
2022-04-07 12:00:00,278.99,279.47,278.98,279.47,16000.0,273.6117,274.0824,273.6019,274.0824,16000.0
2022-04-07 12:10:00,279.5,279.77,279.34,279.44,3744.0,274.1118,274.3766,273.9549,274.053,3744.0
2022-04-07 12:20:00,279.37,279.78,279.0,279.23,13329.0,273.9843,274.3864,273.6215,273.847,13329.0
2022-04-07 12:30:00,279.0,279.23,278.76,278.77,11104.0,273.6215,273.847,273.3861,273.3959,11104.0
2022-04-07 12:40:00,278.69,278.81,278.04,278.09,10467.0,273.3174,273.4351,272.68,272.729,10467.0
2022-04-07 12:50:00,277.96,278.67,277.95,278.67,9552.0,272.6015,273.2978,272.5917,273.2978,9552.0
2022-04-07 13:00:00,278.81,279.57,278.65,279.54,25255.0,273.4351,274.1805,273.2782,274.1511,25255.0
2022-04-07 13:10:00,279.48,280.39,279.48,280.34,5291.0,274.0922,274.9847,274.0922,274.9356,5291.0
2022-04-07 13:20:00,280.21,280.79,280.14,280.69,7350.0,274.8081,275.377,274.7395,275.2789,7350.0
2022-04-07 13:30:00,280.69,280.97,280.46,280.54,18246.0,275.2789,275.5535,275.0533,275.1318,18246.0
2022-04-07 13:40:00,280.34,280.72,280.02,280.03,3320.0,274.9356,275.3083,274.6218,274.6316,3320.0
2022-04-07 13:50:00,280.0,281.46,279.94,281.31,16106.0,274.6022,276.034,274.5433,275.8869,16106.0
2022-04-07 14:00:00,281.4,281.63,281.07,281.57,14297.0,275.9752,276.2008,275.6516,276.1419,14297.0
2022-04-07 14:10:00,281.42,281.44,280.69,280.77,15655.0,275.9948,276.0144,275.2789,275.3573,15655.0
2022-04-07 14:20:00,281.06,282.05,280.86,281.12,51038.0,275.6418,276.6127,275.4456,275.7006,51038.0
2022-04-07 14:30:00,281.25,281.33,280.89,281.28,9931.0,275.8281,275.9065,275.475,275.8575,9931.0
2022-04-07 14:40:00,281.12,281.88,281.02,281.75,11566.0,275.7006,276.4459,275.6025,276.3185,11566.0
2022-04-07 14:50:00,281.62,282.77,281.55,282.76,20261.0,276.191,277.3188,276.1223,277.309,20261.0
2022-04-07 15:00:00,282.66,283.5,282.66,283.4,31949.0,277.2109,278.0347,277.2109,277.9366,31949.0
2022-04-07 15:10:00,283.34,283.81,283.24,283.35,67534.0,277.8778,278.3387,277.7797,277.8876,67534.0
2022-04-07 15:20:00,283.32,283.32,282.76,282.85,51766.0,277.8582,277.8582,277.309,277.3972,51766.0
2022-04-07 15:30:00,282.88,283.52,282.8,283.44,13824.0,277.4267,278.0543,277.3482,277.9759,13824.0
2022-04-07 15:40:00,283.61,283.87,282.98,283.09,22798.0,278.1426,278.3976,277.5247,277.6326,22798.0
2022-04-07 15:50:00,283.1,283.16,282.01,282.17,93742.0,277.6424,277.7013,276.5734,276.7304,93742.0
2022-04-08 09:30:00,280.73,281.19,279.6,279.87,30622.0,275.3181,275.7692,274.2099,274.4747,30622.0
2022-04-08 09:40:00,279.91,279.96,279.14,279.67,29648.0,274.5139,274.563,273.7588,274.2786,29648.0
2022-04-08 09:50:00,279.43,279.65,278.35,278.6,42443.0,274.0432,274.2589,272.984,273.2292,42443.0
2022-04-08 10:00:00,278.32,279.72,278.32,279.68,13676.0,272.9546,274.3276,272.9546,274.2884,13676.0
2022-04-08 10:10:00,279.7,279.7,278.87,279.37,14806.0,274.308,274.308,273.494,273.9843,14806.0
2022-04-08 10:20:00,279.48,280.5,279.45,280.44,10885.0,274.0922,275.0926,274.0628,275.0337,10885.0
2022-04-08 10:30:00,280.34,280.56,280.13,280.43,6901.0,274.9356,275.1514,274.7297,275.0239,6901.0
2022-04-08 10:40:00,280.47,280.58,279.29,279.29,6229.0,275.0631,275.171,273.9059,273.9059,6229.0
2022-04-08 10:50:00,279.38,281.08,279.38,281.08,9498.0,273.9941,275.6614,273.9941,275.6614,9498.0
2022-04-08 11:00:00,281.08,281.91,281.07,281.21,21868.0,275.6614,276.4754,275.6516,275.7889,21868.0
2022-04-08 11:10:00,281.25,281.6,280.91,281.05,15182.0,275.8281,276.1713,275.4946,275.6319,15182.0
2022-04-08 11:20:00,280.97,280.99,280.5,280.72,10996.0,275.5535,275.5731,275.0926,275.3083,10996.0
2022-04-08 11:30:00,280.85,281.13,280.17,280.7,4477.0,275.4358,275.7104,274.7689,275.2887,4477.0
2022-04-08 11:40:00,280.72,281.31,280.67,281.18,4767.0,275.3083,275.8869,275.2593,275.7594,4767.0
2022-04-08 11:50:00,280.99,281.25,280.94,281.24,13785.0,275.5731,275.8281,275.5241,275.8183,13785.0
2022-04-08 12:00:00,281.28,281.42,280.93,281.02,56320.0,275.8575,275.9948,275.5143,275.6025,56320.0
2022-04-08 12:10:00,281.04,281.52,280.78,281.52,3015.0,275.6221,276.0929,275.3672,276.0929,3015.0
2022-04-08 12:20:00,281.53,281.99,281.51,281.88,7110.0,276.1027,276.5538,276.0831,276.4459,7110.0
2022-04-08 12:30:00,281.68,281.69,281.37,281.54,4284.0,276.2498,276.2596,275.9458,276.1125,4284.0
2022-04-08 12:40:00,281.58,281.76,281.41,281.42,4328.0,276.1517,276.3283,275.985,275.9948,4328.0
2022-04-08 12:50:00,281.31,281.67,281.19,281.67,2781.0,275.8869,276.24,275.7692,276.24,2781.0
2022-04-08 13:00:00,281.59,281.62,281.18,281.37,10560.0,276.1615,276.191,275.7594,275.9458,10560.0
2022-04-08 13:10:00,281.24,281.24,280.65,280.75,6458.0,275.8183,275.8183,275.2397,275.3377,6458.0
2022-04-08 13:20:00,280.73,280.88,280.42,280.57,3536.0,275.3181,275.4652,275.0141,275.1612,3536.0
2022-04-08 13:30:00,280.51,280.52,280.18,280.31,16232.0,275.1024,275.1122,274.7787,274.9062,16232.0
2022-04-08 13:40:00,280.3,280.38,280.07,280.1,38605.0,274.8964,274.9749,274.6708,274.7003,38605.0
2022-04-08 13:50:00,280.0,280.27,280.0,280.26,4293.0,274.6022,274.867,274.6022,274.8572,4293.0
2022-04-08 14:00:00,280.04,280.43,279.91,280.26,46784.0,274.6414,275.0239,274.5139,274.8572,46784.0
2022-04-08 14:10:00,280.28,280.51,280.18,280.3,19764.0,274.8768,275.1024,274.7787,274.8964,19764.0
2022-04-08 14:20:00,280.29,280.57,279.25,279.47,88417.0,274.8866,275.1612,273.8666,274.0824,88417.0
2022-04-08 14:30:00,279.42,279.6,279.06,279.47,65925.0,274.0334,274.2099,273.6803,274.0824,65925.0
2022-04-08 14:40:00,279.44,279.82,279.28,279.81,47075.0,274.053,274.4257,273.8961,274.4159,47075.0
2022-04-08 14:50:00,279.81,280.33,279.77,279.87,17221.0,274.4159,274.9258,274.3766,274.4747,17221.0
2022-04-08 15:00:00,279.73,279.96,279.56,279.56,48181.0,274.3374,274.563,274.1707,274.1707,48181.0
2022-04-08 15:10:00,279.66,280.43,279.5,279.93,30272.0,274.2687,275.0239,274.1118,274.5335,30272.0
2022-04-08 15:20:00,279.96,280.04,279.65,279.9,8071.0,274.563,274.6414,274.2589,274.5041,8071.0
2022-04-08 15:30:00,280.06,280.14,279.32,279.32,58518.0,274.661,274.7395,273.9353,273.9353,58518.0
2022-04-08 15:40:00,279.35,279.83,279.07,279.07,12594.0,273.9647,274.4355,273.6901,273.6901,12594.0
2022-04-08 15:50:00,279.0,279.34,278.41,278.96,101286.0,273.6215,273.9549,273.0428,273.5822,101286.0
2022-04-11 09:30:00,275.42,275.59,274.26,274.26,65573.0,270.1105,270.2772,268.9728,268.9728,65573.0
2022-04-11 09:40:00,274.35,276.01,274.05,275.88,12607.0,269.0611,270.6891,268.7669,270.5616,12607.0
2022-04-11 09:50:00,275.82,275.82,274.87,275.0,35735.0,270.5028,270.5028,269.5711,269.6986,35735.0
2022-04-11 10:00:00,274.78,275.75,274.55,275.24,7078.0,269.4828,270.4341,269.2573,269.934,7078.0
2022-04-11 10:10:00,275.06,275.26,273.96,274.17,16237.0,269.7574,269.9536,268.6786,268.8846,16237.0
2022-04-11 10:20:00,274.22,274.35,273.29,273.5,50307.0,268.9336,269.0611,268.0215,268.2275,50307.0
2022-04-11 10:30:00,273.44,274.26,273.28,273.34,14635.0,268.1687,268.9728,268.0117,268.0706,14635.0
2022-04-11 10:40:00,273.01,273.11,272.51,272.52,11453.0,267.7469,267.845,267.2566,267.2664,11453.0
2022-04-11 10:50:00,272.5,273.19,272.5,272.9,14960.0,267.2468,267.9235,267.2468,267.6391,14960.0
2022-04-11 11:00:00,272.83,273.14,272.71,273.11,20051.0,267.5704,267.8744,267.4527,267.845,20051.0
2022-04-11 11:10:00,272.98,273.19,272.71,272.87,16270.0,267.7175,267.9235,267.4527,267.6096,16270.0
2022-04-11 11:20:00,272.93,273.14,272.85,273.08,9883.0,267.6685,267.8744,267.59,267.8156,9883.0
2022-04-11 11:30:00,273.31,273.89,273.25,273.62,11504.0,268.0412,268.61,267.9823,268.3452,11504.0
2022-04-11 11:40:00,273.55,273.89,273.4,273.51,13513.0,268.2765,268.61,268.1294,268.2373,13513.0
2022-04-11 11:50:00,273.5,273.95,273.3,273.61,13576.0,268.2275,268.6688,268.0314,268.3354,13576.0
2022-04-11 12:00:00,273.55,273.59,273.3,273.43,7168.0,268.2765,268.3158,268.0314,268.1588,7168.0
2022-04-11 12:10:00,273.55,273.55,273.18,273.44,7564.0,268.2765,268.2765,267.9137,268.1687,7564.0
2022-04-11 12:20:00,273.39,273.48,273.15,273.19,6935.0,268.1196,268.2079,267.8842,267.9235,6935.0
2022-04-11 12:30:00,273.18,273.35,273.06,273.32,6542.0,267.9137,268.0804,267.796,268.051,6542.0
2022-04-11 12:40:00,273.25,273.76,273.23,273.57,15908.0,267.9823,268.4825,267.9627,268.2961,15908.0
2022-04-11 12:50:00,273.64,273.99,273.39,273.9,2440.0,268.3648,268.708,268.1196,268.6198,2440.0
2022-04-11 13:00:00,274.21,274.61,274.19,274.44,26361.0,268.9238,269.3161,268.9042,269.1494,26361.0
2022-04-11 13:10:00,274.46,274.65,274.14,274.14,46025.0,269.169,269.3553,268.8552,268.8552,46025.0
2022-04-11 13:20:00,274.32,274.32,273.87,274.04,23283.0,269.0317,269.0317,268.5904,268.7571,23283.0
2022-04-11 13:30:00,274.11,274.38,273.98,274.08,10272.0,268.8257,269.0905,268.6982,268.7963,10272.0
2022-04-11 13:40:00,274.1,274.28,273.76,273.87,14661.0,268.8159,268.9925,268.4825,268.5904,14661.0
2022-04-11 13:50:00,273.82,274.14,273.74,274.14,10621.0,268.5413,268.8552,268.4629,268.8552,10621.0
2022-04-11 14:00:00,274.13,274.53,273.71,274.47,46553.0,268.8454,269.2376,268.4334,269.1788,46553.0
2022-04-11 14:10:00,274.45,274.45,273.46,273.46,30701.0,269.1592,269.1592,268.1883,268.1883,30701.0
2022-04-11 14:20:00,273.42,273.65,273.38,273.64,14033.0,268.149,268.3746,268.1098,268.3648,14033.0
2022-04-11 14:30:00,273.42,273.79,273.33,273.57,10546.0,268.149,268.5119,268.0608,268.2961,10546.0
2022-04-11 14:40:00,273.65,274.3,273.59,274.3,14768.0,268.3746,269.0121,268.3158,269.0121,14768.0
2022-04-11 14:50:00,274.19,274.56,274.09,274.19,7708.0,268.9042,269.2671,268.8061,268.9042,7708.0
2022-04-11 15:00:00,274.15,274.68,273.83,273.98,20847.0,268.865,269.3847,268.5511,268.6982,20847.0
2022-04-11 15:10:00,274.07,274.07,273.54,273.67,15179.0,268.7865,268.7865,268.2667,268.3942,15179.0
2022-04-11 15:20:00,273.74,273.76,273.13,273.21,13475.0,268.4629,268.4825,267.8646,267.9431,13475.0
2022-04-11 15:30:00,273.19,273.3,272.58,272.76,19222.0,267.9235,268.0314,267.3252,267.5018,19222.0
2022-04-11 15:40:00,272.77,272.96,272.34,272.56,27955.0,267.5116,267.6979,267.0899,267.3056,27955.0
2022-04-11 15:50:00,272.4,272.68,272.05,272.41,33673.0,267.1487,267.4233,266.8054,267.1585,33673.0
2022-04-12 09:30:00,275.4,275.79,274.32,275.02,40918.0,270.0909,270.4733,269.0317,269.7182,40918.0
2022-04-12 09:40:00,275.22,276.32,274.3,276.05,26743.0,269.9143,270.9931,269.0121,270.7283,26743.0
2022-04-12 09:50:00,276.15,277.25,276.15,277.25,12270.0,270.8264,271.9052,270.8264,271.9052,12270.0
2022-04-12 10:00:00,277.39,277.47,276.86,277.18,22666.0,272.0425,272.121,271.5227,271.8366,22666.0
2022-04-12 10:10:00,277.43,277.54,276.28,276.3,17600.0,272.0817,272.1896,270.9539,270.9735,17600.0
2022-04-12 10:20:00,276.4,276.76,276.04,276.05,6890.0,271.0716,271.4246,270.7185,270.7283,6890.0
2022-04-12 10:30:00,276.05,276.13,274.95,275.09,7817.0,270.7283,270.8068,269.6495,269.7868,7817.0
2022-04-12 10:40:00,275.03,275.25,274.35,274.44,5699.0,269.728,269.9438,269.0611,269.1494,5699.0
2022-04-12 10:50:00,274.39,274.69,274.15,274.57,16148.0,269.1003,269.3946,268.865,269.2769,16148.0
2022-04-12 11:00:00,274.56,275.0,274.11,274.12,21044.0,269.2671,269.6986,268.8257,268.8355,21044.0
2022-04-12 11:10:00,274.15,275.18,274.09,275.16,35253.0,268.865,269.8751,268.8061,269.8555,35253.0
2022-04-12 11:20:00,275.1,275.77,275.01,275.7,19600.0,269.7967,270.4537,269.7084,270.3851,19600.0
2022-04-12 11:30:00,275.72,276.1,275.53,275.67,7078.0,270.4047,270.7774,270.2184,270.3557,7078.0
2022-04-12 11:40:00,275.86,275.86,275.24,275.36,5682.0,270.542,270.542,269.934,270.0516,5682.0
2022-04-12 11:50:00,275.33,275.64,275.06,275.21,7186.0,270.0222,270.3262,269.7574,269.9045,7186.0
2022-04-12 12:00:00,275.23,275.24,274.31,274.48,22712.0,269.9241,269.934,269.0219,269.1886,22712.0
2022-04-12 12:10:00,274.55,275.25,274.18,274.9,19702.0,269.2573,269.9438,268.8944,269.6005,19702.0
2022-04-12 12:20:00,274.59,274.69,273.61,273.76,16578.0,269.2965,269.3946,268.3354,268.4825,16578.0
2022-04-12 12:30:00,273.8,274.02,273.59,273.83,10901.0,268.5217,268.7375,268.3158,268.5511,10901.0
2022-04-12 12:40:00,273.82,274.02,273.34,273.86,19894.0,268.5413,268.7375,268.0706,268.5806,19894.0
2022-04-12 12:50:00,273.83,274.44,273.83,274.1,10525.0,268.5511,269.1494,268.5511,268.8159,10525.0
2022-04-12 13:00:00,274.06,274.21,273.36,273.61,22848.0,268.7767,268.9238,268.0902,268.3354,22848.0
2022-04-12 13:10:00,273.59,274.43,273.57,274.11,22001.0,268.3158,269.1396,268.2961,268.8257,22001.0
2022-04-12 13:20:00,274.23,274.59,273.65,273.86,14950.0,268.9434,269.2965,268.3746,268.5806,14950.0
2022-04-12 13:30:00,273.71,273.95,273.36,273.38,11189.0,268.4334,268.6688,268.0902,268.1098,11189.0
2022-04-12 13:40:00,273.28,273.47,272.6,272.61,16046.0,268.0117,268.1981,267.3448,267.3547,16046.0
2022-04-12 13:50:00,272.58,272.61,271.96,272.06,9919.0,267.3252,267.3547,266.7172,266.8153,9919.0
2022-04-12 14:00:00,272.16,272.59,271.86,272.27,9817.0,266.9133,267.335,266.6191,267.0212,9817.0
2022-04-12 14:10:00,272.22,272.22,271.04,271.11,19984.0,266.9722,266.9722,265.8149,265.8836,19984.0
2022-04-12 14:20:00,271.05,271.3,270.75,270.75,35847.0,265.8247,266.0699,265.5305,265.5305,35847.0
2022-04-12 14:30:00,270.73,271.16,270.41,270.82,18252.0,265.5109,265.9326,265.1971,265.5992,18252.0
2022-04-12 14:40:00,270.8,271.63,270.71,271.41,19145.0,265.5795,266.3935,265.4913,266.1778,19145.0
2022-04-12 14:50:00,271.41,271.52,271.14,271.24,10369.0,266.1778,266.2857,265.913,266.0111,10369.0
2022-04-12 15:00:00,271.13,271.33,269.91,269.91,63414.0,265.9032,266.0993,264.7067,264.7067,63414.0
2022-04-12 15:10:00,269.98,270.35,269.82,270.35,21197.0,264.7754,265.1382,264.6184,265.1382,21197.0
2022-04-12 15:20:00,270.42,270.71,269.83,270.12,30097.0,265.2069,265.4913,264.6282,264.9127,30097.0
2022-04-12 15:30:00,270.06,271.01,269.96,270.99,12067.0,264.8538,265.7855,264.7557,265.7659,12067.0
2022-04-12 15:40:00,270.94,271.47,270.5,271.22,25714.0,265.7168,266.2366,265.2853,265.9914,25714.0
2022-04-12 15:50:00,271.04,271.44,270.77,270.94,22556.0,265.8149,266.2072,265.5501,265.7168,22556.0
2022-04-13 09:30:00,271.02,271.7,270.32,271.61,91717.0,265.7953,266.4622,265.1088,266.3739,91717.0
2022-04-13 09:40:00,271.6,273.05,271.26,272.75,27412.0,266.3641,267.7862,266.0307,267.492,27412.0
2022-04-13 09:50:00,272.71,272.99,271.96,272.01,18066.0,267.4527,267.7273,266.7172,266.7662,18066.0
2022-04-13 10:00:00,272.06,272.76,271.58,272.02,18452.0,266.8153,267.5018,266.3445,266.776,18452.0
2022-04-13 10:10:00,271.76,273.22,271.76,273.15,10364.0,266.521,267.9529,266.521,267.8842,10364.0
2022-04-13 10:20:00,273.13,273.51,273.05,273.06,8128.0,267.8646,268.2373,267.7862,267.796,8128.0
2022-04-13 10:30:00,272.99,273.81,272.86,272.87,8399.0,267.7273,268.5315,267.5998,267.6096,8399.0
2022-04-13 10:40:00,272.68,273.57,272.58,273.01,13374.0,267.4233,268.2961,267.3252,267.7469,13374.0
2022-04-13 10:50:00,273.0,273.41,273.0,273.19,6167.0,267.7371,268.1392,267.7371,267.9235,6167.0
2022-04-13 11:00:00,273.33,274.45,273.32,274.14,22372.0,268.0608,269.1592,268.051,268.8552,22372.0
2022-04-13 11:10:00,274.13,274.74,274.09,274.74,16289.0,268.8454,269.4436,268.8061,269.4436,16289.0
2022-04-13 11:20:00,274.73,275.13,274.56,274.81,14424.0,269.4338,269.8261,269.2671,269.5122,14424.0
2022-04-13 11:30:00,274.95,275.13,274.65,274.74,8222.0,269.6495,269.8261,269.3553,269.4436,8222.0
2022-04-13 11:40:00,274.84,275.01,274.57,274.59,18747.0,269.5417,269.7084,269.2769,269.2965,18747.0
2022-04-13 11:50:00,274.61,274.71,274.44,274.7,6607.0,269.3161,269.4142,269.1494,269.4044,6607.0
2022-04-13 12:00:00,274.69,274.74,274.35,274.71,8037.0,269.3946,269.4436,269.0611,269.4142,8037.0
2022-04-13 12:10:00,274.83,275.04,274.44,274.97,6091.0,269.5319,269.7378,269.1494,269.6692,6091.0
2022-04-13 12:20:00,274.8,275.31,274.8,274.99,11351.0,269.5024,270.0026,269.5024,269.6888,11351.0
2022-04-13 12:30:00,274.97,275.33,274.95,275.31,8339.0,269.6692,270.0222,269.6495,270.0026,8339.0
2022-04-13 12:40:00,275.52,275.71,275.4,275.66,10889.0,270.2086,270.3949,270.0909,270.3459,10889.0
2022-04-13 12:50:00,275.63,275.65,275.35,275.43,5902.0,270.3164,270.336,270.0418,270.1203,5902.0
2022-04-13 13:00:00,275.45,275.63,275.32,275.53,10946.0,270.1399,270.3164,270.0124,270.2184,10946.0
2022-04-13 13:10:00,275.47,275.84,275.41,275.54,61317.0,270.1595,270.5224,270.1007,270.2282,61317.0
2022-04-13 13:20:00,275.56,275.75,275.27,275.41,5181.0,270.2478,270.4341,269.9634,270.1007,5181.0
2022-04-13 13:30:00,275.48,275.49,274.9,274.95,13901.0,270.1693,270.1791,269.6005,269.6495,13901.0
2022-04-13 13:40:00,274.97,274.97,274.65,274.73,47693.0,269.6692,269.6692,269.3553,269.4338,47693.0
2022-04-13 13:50:00,274.67,274.97,274.49,274.97,9353.0,269.3749,269.6692,269.1984,269.6692,9353.0
2022-04-13 14:00:00,274.93,275.4,274.88,275.33,19969.0,269.6299,270.0909,269.5809,270.0222,19969.0
2022-04-13 14:10:00,275.28,275.28,274.84,275.23,6522.0,269.9732,269.9732,269.5417,269.9241,6522.0
2022-04-13 14:20:00,275.23,275.45,275.1,275.3,10730.0,269.9241,270.1399,269.7967,269.9928,10730.0
2022-04-13 14:30:00,275.35,275.52,275.18,275.37,5544.0,270.0418,270.2086,269.8751,270.0614,5544.0
2022-04-13 14:40:00,275.41,275.78,275.41,275.78,9930.0,270.1007,270.4635,270.1007,270.4635,9930.0
2022-04-13 14:50:00,275.78,275.98,275.69,275.8,28853.0,270.4635,270.6597,270.3753,270.4832,28853.0
2022-04-13 15:00:00,275.82,276.13,275.4,276.11,13392.0,270.5028,270.8068,270.0909,270.7872,13392.0
2022-04-13 15:10:00,276.1,276.41,275.93,276.37,15124.0,270.7774,271.0814,270.6107,271.0422,15124.0
2022-04-13 15:20:00,276.34,276.51,276.24,276.46,6036.0,271.0127,271.1795,270.9147,271.1304,6036.0
2022-04-13 15:30:00,276.5,276.82,276.4,276.8,18319.0,271.1697,271.4835,271.0716,271.4639,18319.0
2022-04-13 15:40:00,276.79,276.8,276.42,276.62,38682.0,271.4541,271.4639,271.0912,271.2873,38682.0
2022-04-13 15:50:00,276.74,276.76,275.96,276.12,15580.0,271.405,271.4246,270.6401,270.797,15580.0
2022-04-14 09:30:00,276.28,276.8,275.42,275.53,40745.0,270.9539,271.4639,270.1105,270.2184,40745.0
2022-04-14 09:40:00,275.4,275.41,274.43,274.53,29652.0,270.0909,270.1007,269.1396,269.2376,29652.0
2022-04-14 09:50:00,274.48,274.48,273.98,274.24,8872.0,269.1886,269.1886,268.6982,268.9532,8872.0
2022-04-14 10:00:00,274.29,274.62,272.86,273.04,22212.0,269.0023,269.3259,267.5998,267.7764,22212.0
2022-04-14 10:10:00,273.04,273.61,272.88,273.25,12224.0,267.7764,268.3354,267.6194,267.9823,12224.0
2022-04-14 10:20:00,273.2,273.57,273.05,273.44,14493.0,267.9333,268.2961,267.7862,268.1687,14493.0
2022-04-14 10:30:00,273.38,273.67,272.69,272.76,40224.0,268.1098,268.3942,267.4331,267.5018,40224.0
2022-04-14 10:40:00,273.01,273.43,272.94,273.0,5445.0,267.7469,268.1588,267.6783,267.7371,5445.0
2022-04-14 10:50:00,272.75,273.29,272.59,273.11,13028.0,267.492,268.0215,267.335,267.845,13028.0
2022-04-14 11:00:00,273.06,273.51,272.9,273.21,29839.0,267.796,268.2373,267.6391,267.9431,29839.0
2022-04-14 11:10:00,273.14,273.51,272.9,272.94,24554.0,267.8744,268.2373,267.6391,267.6783,24554.0
2022-04-14 11:20:00,273.15,273.85,272.91,273.74,22998.0,267.8842,268.5707,267.6489,268.4629,22998.0
2022-04-14 11:30:00,273.75,273.75,273.06,273.06,4958.0,268.4727,268.4727,267.796,267.796,4958.0
2022-04-14 11:40:00,273.12,273.12,272.61,272.9,11472.0,267.8548,267.8548,267.3547,267.6391,11472.0
2022-04-14 11:50:00,272.91,272.92,272.69,272.71,4856.0,267.6489,267.6587,267.4331,267.4527,4856.0
2022-04-14 12:00:00,272.65,273.03,272.57,273.03,15101.0,267.3939,267.7666,267.3154,267.7666,15101.0
2022-04-14 12:10:00,272.95,272.95,272.46,272.53,9570.0,267.6881,267.6881,267.2075,267.2762,9570.0
2022-04-14 12:20:00,272.45,272.54,272.05,272.09,8559.0,267.1977,267.286,266.8054,266.8447,8559.0
2022-04-14 12:30:00,272.1,272.27,272.0,272.06,9154.0,266.8545,267.0212,266.7564,266.8153,9154.0
2022-04-14 12:40:00,272.03,272.07,271.6,271.6,8535.0,266.7858,266.8251,266.3641,266.3641,8535.0
2022-04-14 12:50:00,271.69,272.05,271.58,272.01,13469.0,266.4524,266.8054,266.3445,266.7662,13469.0
2022-04-14 13:00:00,272.12,272.21,271.94,272.03,17737.0,266.8741,266.9624,266.6976,266.7858,17737.0
2022-04-14 13:10:00,272.07,272.07,271.74,271.92,6482.0,266.8251,266.8251,266.5014,266.678,6482.0
2022-04-14 13:20:00,271.91,272.09,271.84,271.88,8437.0,266.6681,266.8447,266.5995,266.6387,8437.0
2022-04-14 13:30:00,272.0,272.39,271.92,272.15,26451.0,266.7564,267.1389,266.678,266.9035,26451.0
2022-04-14 13:40:00,272.24,272.85,272.17,272.74,9125.0,266.9918,267.59,266.9231,267.4821,9125.0
2022-04-14 13:50:00,272.72,272.91,272.55,272.85,7227.0,267.4625,267.6489,267.2958,267.59,7227.0
2022-04-14 14:00:00,273.0,273.18,272.81,272.85,20159.0,267.7371,267.9137,267.5508,267.59,20159.0
2022-04-14 14:10:00,272.9,273.14,272.71,272.71,13128.0,267.6391,267.8744,267.4527,267.4527,13128.0
2022-04-14 14:20:00,272.6,272.62,272.3,272.55,14554.0,267.3448,267.3645,267.0506,267.2958,14554.0
2022-04-14 14:30:00,272.5,272.66,272.01,272.02,32279.0,267.2468,267.4037,266.7662,266.776,32279.0
2022-04-14 14:40:00,272.02,272.15,272.0,272.04,12138.0,266.776,266.9035,266.7564,266.7956,12138.0
2022-04-14 14:50:00,272.07,272.11,271.25,271.31,8578.0,266.8251,266.8643,266.0209,266.0797,8578.0
2022-04-14 15:00:00,271.18,271.5,271.04,271.04,10587.0,265.9522,266.2661,265.8149,265.8149,10587.0
2022-04-14 15:10:00,271.05,271.7,271.0,271.56,16430.0,265.8247,266.4622,265.7757,266.3249,16430.0
2022-04-14 15:20:00,271.58,271.68,271.02,271.02,23020.0,266.3445,266.4426,265.7953,265.7953,23020.0
2022-04-14 15:30:00,271.12,271.12,270.64,270.65,21433.0,265.8934,265.8934,265.4226,265.4324,21433.0
2022-04-14 15:40:00,270.59,271.06,270.58,270.78,17267.0,265.3736,265.8345,265.3638,265.5599,17267.0
2022-04-14 15:50:00,270.55,270.64,270.12,270.22,29827.0,265.3344,265.4226,264.9127,265.0107,29827.0
2022-04-18 09:30:00,269.23,270.73,269.2,270.08,72505.0,264.0398,265.5109,264.0104,264.8734,72505.0
2022-04-18 09:40:00,269.84,270.43,269.26,269.69,22715.0,264.6381,265.2167,264.0692,264.4909,22715.0
2022-04-18 09:50:00,269.75,269.78,268.64,269.3,14235.0,264.5498,264.5792,263.4612,264.1085,14235.0
2022-04-18 10:00:00,269.0,270.46,268.9,269.76,20260.0,263.8142,265.2461,263.7162,264.5596,20260.0
2022-04-18 10:10:00,269.84,270.9,269.79,270.7,13317.0,264.6381,265.6776,264.589,265.4815,13317.0
2022-04-18 10:20:00,270.76,271.72,270.57,271.23,7706.0,265.5403,266.4818,265.354,266.0013,7706.0
2022-04-18 10:30:00,271.1,271.19,270.72,271.05,15004.0,265.8738,265.962,265.5011,265.8247,15004.0
2022-04-18 10:40:00,271.26,271.34,270.96,271.08,7555.0,266.0307,266.1091,265.7365,265.8541,7555.0
2022-04-18 10:50:00,271.08,271.11,270.13,270.54,11480.0,265.8541,265.8836,264.9225,265.3246,11480.0
2022-04-18 11:00:00,270.48,270.91,270.4,270.42,33367.0,265.2657,265.6874,265.1873,265.2069,33367.0
2022-04-18 11:10:00,270.36,270.39,269.64,269.68,6956.0,265.148,265.1775,264.4419,264.4811,6956.0
2022-04-18 11:20:00,269.74,269.77,269.02,269.28,7985.0,264.54,264.5694,263.8339,264.0888,7985.0
2022-04-18 11:30:00,269.28,269.32,268.76,268.82,26796.0,264.0888,264.1281,263.5789,263.6377,26796.0
2022-04-18 11:40:00,268.81,269.01,268.52,268.52,27303.0,263.6279,263.8241,263.3435,263.3435,27303.0
2022-04-18 11:50:00,268.46,269.05,268.45,269.05,16381.0,263.2847,263.8633,263.2748,263.8633,16381.0
2022-04-18 12:00:00,269.05,269.06,268.6,268.6,37743.0,263.8633,263.8731,263.422,263.422,37743.0
2022-04-18 12:10:00,268.63,268.63,267.8,267.82,19281.0,263.4514,263.4514,262.6374,262.657,19281.0
2022-04-18 12:20:00,267.91,267.95,267.6,267.69,6546.0,262.7453,262.7845,262.4412,262.5295,6546.0
2022-04-18 12:30:00,267.73,267.93,267.52,267.79,9526.0,262.5687,262.7649,262.3628,262.6276,9526.0
2022-04-18 12:40:00,267.68,268.16,267.59,267.9,4729.0,262.5197,262.9904,262.4314,262.7355,4729.0
2022-04-18 12:50:00,267.93,268.23,267.92,268.11,6050.0,262.7649,263.0591,262.7551,262.9414,6050.0
2022-04-18 13:00:00,268.1,268.58,267.91,268.58,11230.0,262.9316,263.4023,262.7453,263.4023,11230.0
2022-04-18 13:10:00,268.63,268.92,268.27,268.36,5410.0,263.4514,263.7358,263.0983,263.1866,5410.0
2022-04-18 13:20:00,268.35,268.79,268.29,268.79,8628.0,263.1768,263.6083,263.1179,263.6083,8628.0
2022-04-18 13:30:00,268.74,270.18,268.74,270.18,21887.0,263.5593,264.9715,263.5593,264.9715,21887.0
2022-04-18 13:40:00,270.3,270.59,270.09,270.59,6638.0,265.0892,265.3736,264.8832,265.3736,6638.0
2022-04-18 13:50:00,270.43,270.98,270.4,270.53,9249.0,265.2167,265.7561,265.1873,265.3148,9249.0
2022-04-18 14:00:00,270.54,270.93,270.32,270.43,15191.0,265.3246,265.707,265.1088,265.2167,15191.0
2022-04-18 14:10:00,270.26,270.74,270.05,270.26,21531.0,265.05,265.5207,264.844,265.05,21531.0
2022-04-18 14:20:00,270.23,271.22,270.19,270.77,15527.0,265.0205,265.9914,264.9813,265.5501,15527.0
2022-04-18 14:30:00,270.75,271.14,270.66,270.8,24589.0,265.5305,265.913,265.4422,265.5795,24589.0
2022-04-18 14:40:00,270.92,270.93,270.41,270.54,4944.0,265.6972,265.707,265.1971,265.3246,4944.0
2022-04-18 14:50:00,270.43,270.69,270.15,270.16,8659.0,265.2167,265.4717,264.9421,264.9519,8659.0
2022-04-18 15:00:00,270.18,270.35,269.86,269.87,14890.0,264.9715,265.1382,264.6577,264.6675,14890.0
2022-04-18 15:10:00,270.07,270.1,269.58,269.6,10397.0,264.8636,264.893,264.3831,264.4027,10397.0
2022-04-18 15:20:00,269.62,269.73,269.32,269.34,17036.0,264.4223,264.5302,264.1281,264.1477,17036.0
2022-04-18 15:30:00,269.2,269.23,268.54,268.61,29196.0,264.0104,264.0398,263.3631,263.4318,29196.0
2022-04-18 15:40:00,268.54,268.94,268.32,268.34,15269.0,263.3631,263.7554,263.1474,263.167,15269.0
2022-04-18 15:50:00,268.23,269.89,268.15,269.89,27708.0,263.0591,264.6871,262.9806,264.6871,27708.0
2022-04-19 09:30:00,269.44,270.44,269.25,269.26,54010.0,264.2458,265.2265,264.0594,264.0692,54010.0
2022-04-19 09:40:00,269.0,270.96,269.0,270.85,15572.0,263.8142,265.7365,263.8142,265.6286,15572.0
2022-04-19 09:50:00,270.78,272.32,270.44,272.32,9289.0,265.5599,267.0702,265.2265,267.0702,9289.0
2022-04-19 10:00:00,272.35,272.72,272.07,272.66,15951.0,267.0997,267.4625,266.8251,267.4037,15951.0
2022-04-19 10:10:00,272.79,273.65,272.79,273.47,23267.0,267.5312,268.3746,267.5312,268.1981,23267.0
2022-04-19 10:20:00,273.47,273.72,273.31,273.44,5932.0,268.1981,268.4433,268.0412,268.1687,5932.0
2022-04-19 10:30:00,273.55,274.14,273.49,274.13,12694.0,268.2765,268.8552,268.2177,268.8454,12694.0
2022-04-19 10:40:00,274.18,274.84,274.18,274.69,10157.0,268.8944,269.5417,268.8944,269.3946,10157.0
2022-04-19 10:50:00,274.56,274.56,274.21,274.36,9901.0,269.2671,269.2671,268.9238,269.0709,9901.0
2022-04-19 11:00:00,274.35,274.75,274.11,274.58,23425.0,269.0611,269.4534,268.8257,269.2867,23425.0
2022-04-19 11:10:00,274.63,274.99,274.4,274.42,31383.0,269.3357,269.6888,269.1101,269.1298,31383.0
2022-04-19 11:20:00,274.49,275.11,274.44,275.11,5873.0,269.1984,269.8065,269.1494,269.8065,5873.0
2022-04-19 11:30:00,275.08,275.38,274.9,275.38,6102.0,269.777,270.0713,269.6005,270.0713,6102.0
2022-04-19 11:40:00,275.32,275.46,275.25,275.39,92840.0,270.0124,270.1497,269.9438,270.0811,92840.0
2022-04-19 11:50:00,275.4,275.69,275.19,275.19,7955.0,270.0909,270.3753,269.8849,269.8849,7955.0
2022-04-19 12:00:00,275.18,275.23,274.99,275.23,9164.0,269.8751,269.9241,269.6888,269.9241,9164.0
2022-04-19 12:10:00,275.18,275.18,274.99,275.17,17884.0,269.8751,269.8751,269.6888,269.8653,17884.0
2022-04-19 12:20:00,275.17,275.28,274.98,274.98,4052.0,269.8653,269.9732,269.679,269.679,4052.0
2022-04-19 12:30:00,274.96,275.1,274.66,274.66,50395.0,269.6594,269.7967,269.3651,269.3651,50395.0
2022-04-19 12:40:00,274.69,275.08,274.66,275.0,41285.0,269.3946,269.777,269.3651,269.6986,41285.0
2022-04-19 12:50:00,275.03,275.23,275.0,275.05,5700.0,269.728,269.9241,269.6986,269.7476,5700.0
2022-04-19 13:00:00,275.06,275.3,274.98,274.98,22927.0,269.7574,269.9928,269.679,269.679,22927.0
2022-04-19 13:10:00,274.87,275.07,274.84,275.02,6722.0,269.5711,269.7672,269.5417,269.7182,6722.0
2022-04-19 13:20:00,274.99,275.1,274.4,274.44,17272.0,269.6888,269.7967,269.1101,269.1494,17272.0
2022-04-19 13:30:00,274.44,274.85,274.44,274.79,23444.0,269.1494,269.5515,269.1494,269.4926,23444.0
2022-04-19 13:40:00,274.74,274.9,274.5,274.89,21056.0,269.4436,269.6005,269.2082,269.5907,21056.0
2022-04-19 13:50:00,275.07,275.21,275.06,275.06,6690.0,269.7672,269.9045,269.7574,269.7574,6690.0
2022-04-19 14:00:00,275.01,275.04,274.7,274.71,14632.0,269.7084,269.7378,269.4044,269.4142,14632.0
2022-04-19 14:10:00,274.67,274.67,274.09,274.1,9259.0,269.3749,269.3749,268.8061,268.8159,9259.0
2022-04-19 14:20:00,274.05,274.44,274.0,274.44,20216.0,268.7669,269.1494,268.7179,269.1494,20216.0
2022-04-19 14:30:00,274.44,274.83,274.23,274.81,13602.0,269.1494,269.5319,268.9434,269.5122,13602.0
2022-04-19 14:40:00,274.73,274.86,274.64,274.75,7718.0,269.4338,269.5613,269.3455,269.4534,7718.0
2022-04-19 14:50:00,274.78,275.03,274.65,274.93,8409.0,269.4828,269.728,269.3553,269.6299,8409.0
2022-04-19 15:00:00,274.94,275.3,274.81,275.3,16203.0,269.6397,269.9928,269.5122,269.9928,16203.0
2022-04-19 15:10:00,275.25,276.11,275.25,276.02,53532.0,269.9438,270.7872,269.9438,270.6989,53532.0
2022-04-19 15:20:00,276.0,276.26,275.91,276.06,13383.0,270.6793,270.9343,270.591,270.7381,13383.0
2022-04-19 15:30:00,276.12,276.38,276.12,276.28,14225.0,270.797,271.052,270.797,270.9539,14225.0
2022-04-19 15:40:00,276.15,276.15,275.41,275.78,23311.0,270.8264,270.8264,270.1007,270.4635,23311.0
2022-04-19 15:50:00,275.83,276.5,275.43,276.0,41181.0,270.5126,271.1697,270.1203,270.6793,41181.0
2022-04-20 09:30:00,276.85,277.08,275.75,275.82,36870.0,271.5129,271.7385,270.4341,270.5028,36870.0
2022-04-20 09:40:00,275.81,275.81,274.31,274.41,20262.0,270.493,270.493,269.0219,269.12,20262.0
2022-04-20 09:50:00,274.36,274.62,273.63,273.98,15329.0,269.0709,269.3259,268.355,268.6982,15329.0
2022-04-20 10:00:00,273.78,274.3,273.2,273.48,12718.0,268.5021,269.0121,267.9333,268.2079,12718.0
2022-04-20 10:10:00,273.52,274.6,273.52,274.41,14102.0,268.2471,269.3063,268.2471,269.12,14102.0
2022-04-20 10:20:00,274.37,274.76,273.9,274.53,9391.0,269.0807,269.4632,268.6198,269.2376,9391.0
2022-04-20 10:30:00,274.66,275.13,274.01,274.9,7323.0,269.3651,269.8261,268.7277,269.6005,7323.0
2022-04-20 10:40:00,274.97,275.37,274.84,274.94,6568.0,269.6692,270.0614,269.5417,269.6397,6568.0
2022-04-20 10:50:00,275.0,275.56,275.0,275.34,13820.0,269.6986,270.2478,269.6986,270.032,13820.0
2022-04-20 11:00:00,275.24,275.24,274.44,274.44,25907.0,269.934,269.934,269.1494,269.1494,25907.0
2022-04-20 11:10:00,274.41,274.41,273.63,273.66,49717.0,269.12,269.12,268.355,268.3844,49717.0
2022-04-20 11:20:00,273.69,273.96,273.53,273.87,16934.0,268.4138,268.6786,268.2569,268.5904,16934.0
2022-04-20 11:30:00,273.87,274.32,273.87,274.09,5064.0,268.5904,269.0317,268.5904,268.8061,5064.0
2022-04-20 11:40:00,274.05,274.55,273.85,273.94,5440.0,268.7669,269.2573,268.5707,268.659,5440.0
2022-04-20 11:50:00,273.93,273.99,273.5,273.86,6766.0,268.6492,268.708,268.2275,268.5806,6766.0
2022-04-20 12:00:00,273.94,274.11,273.38,273.44,29016.0,268.659,268.8257,268.1098,268.1687,29016.0
2022-04-20 12:10:00,273.47,273.5,272.94,273.23,9510.0,268.1981,268.2275,267.6783,267.9627,9510.0
2022-04-20 12:20:00,273.11,273.11,272.77,273.04,4956.0,267.845,267.845,267.5116,267.7764,4956.0
2022-04-20 12:30:00,273.01,273.98,273.01,273.87,7841.0,267.7469,268.6982,267.7469,268.5904,7841.0
2022-04-20 12:40:00,273.67,274.08,273.62,274.06,14314.0,268.3942,268.7963,268.3452,268.7767,14314.0
2022-04-20 12:50:00,274.11,274.37,274.0,274.01,10393.0,268.8257,269.0807,268.7179,268.7277,10393.0
2022-04-20 13:00:00,274.08,274.51,273.94,274.06,15702.0,268.7963,269.218,268.659,268.7767,15702.0
2022-04-20 13:10:00,274.03,274.78,274.03,274.21,15687.0,268.7473,269.4828,268.7473,268.9238,15687.0
2022-04-20 13:20:00,274.21,274.5,274.17,274.34,8516.0,268.9238,269.2082,268.8846,269.0513,8516.0
2022-04-20 13:30:00,274.37,274.57,274.14,274.37,17480.0,269.0807,269.2769,268.8552,269.0807,17480.0
2022-04-20 13:40:00,274.3,275.05,274.3,274.5,12825.0,269.0121,269.7476,269.0121,269.2082,12825.0
2022-04-20 13:50:00,274.41,274.42,274.11,274.38,35470.0,269.12,269.1298,268.8257,269.0905,35470.0
2022-04-20 14:00:00,274.32,274.61,274.14,274.23,15383.0,269.0317,269.3161,268.8552,268.9434,15383.0
2022-04-20 14:10:00,274.21,274.21,273.6,273.68,5968.0,268.9238,268.9238,268.3256,268.404,5968.0
2022-04-20 14:20:00,273.61,273.73,273.43,273.53,7042.0,268.3354,268.4531,268.1588,268.2569,7042.0
2022-04-20 14:30:00,273.4,273.58,272.96,273.0,8883.0,268.1294,268.306,267.6979,267.7371,8883.0
2022-04-20 14:40:00,272.98,273.26,272.79,273.13,27285.0,267.7175,267.9921,267.5312,267.8646,27285.0
2022-04-20 14:50:00,273.12,273.12,272.14,272.6,23362.0,267.8548,267.8548,266.8937,267.3448,23362.0
2022-04-20 15:00:00,272.71,273.21,272.67,273.11,15228.0,267.4527,267.9431,267.4135,267.845,15228.0
2022-04-20 15:10:00,273.18,273.67,272.91,273.45,11429.0,267.9137,268.3942,267.6489,268.1785,11429.0
2022-04-20 15:20:00,273.46,273.78,273.29,273.44,8934.0,268.1883,268.5021,268.0215,268.1687,8934.0
2022-04-20 15:30:00,273.59,273.6,273.02,273.44,12989.0,268.3158,268.3256,267.7567,268.1687,12989.0
2022-04-20 15:40:00,273.52,274.29,273.42,274.08,18275.0,268.2471,269.0023,268.149,268.7963,18275.0
2022-04-20 15:50:00,274.02,274.1,272.71,272.89,21874.0,268.7375,268.8159,267.4527,267.6293,21874.0
2022-04-21 09:30:00,276.02,278.13,276.02,277.69,97398.0,270.6989,272.7682,270.6989,272.3367,97398.0
2022-04-21 09:40:00,277.8,277.9,277.18,277.18,20509.0,272.4446,272.5427,271.8366,271.8366,20509.0
2022-04-21 09:50:00,277.74,277.98,276.66,276.75,13311.0,272.3858,272.6211,271.3266,271.4148,13311.0
2022-04-21 10:00:00,276.67,276.73,275.71,275.92,13860.0,271.3364,271.3952,270.3949,270.6008,13860.0
2022-04-21 10:10:00,275.85,276.0,275.29,275.38,9569.0,270.5322,270.6793,269.983,270.0713,9569.0
2022-04-21 10:20:00,275.18,276.02,274.82,275.95,10262.0,269.8751,270.6989,269.522,270.6303,10262.0
2022-04-21 10:30:00,275.99,276.33,275.57,275.58,7090.0,270.6695,271.0029,270.2576,270.2674,7090.0
2022-04-21 10:40:00,275.74,275.75,274.2,274.21,17931.0,270.4243,270.4341,268.914,268.9238,17931.0
2022-04-21 10:50:00,274.17,274.43,273.85,274.31,17725.0,268.8846,269.1396,268.5707,269.0219,17725.0
2022-04-21 11:00:00,274.18,274.72,274.04,274.36,48380.0,268.8944,269.424,268.7571,269.0709,48380.0
2022-04-21 11:10:00,274.32,274.72,274.09,274.51,13574.0,269.0317,269.424,268.8061,269.218,13574.0
2022-04-21 11:20:00,274.44,274.71,273.87,274.13,8268.0,269.1494,269.4142,268.5904,268.8454,8268.0
2022-04-21 11:30:00,274.05,274.1,273.33,273.33,16033.0,268.7669,268.8159,268.0608,268.0608,16033.0
2022-04-21 11:40:00,273.27,273.29,272.67,272.68,8896.0,268.0019,268.0215,267.4135,267.4233,8896.0
2022-04-21 11:50:00,272.59,272.91,271.94,272.05,12299.0,267.335,267.6489,266.6976,266.8054,12299.0
2022-04-21 12:00:00,271.95,272.22,271.69,271.69,15655.0,266.7074,266.9722,266.4524,266.4524,15655.0
2022-04-21 12:10:00,271.74,272.01,271.55,271.98,6140.0,266.5014,266.7662,266.3151,266.7368,6140.0
2022-04-21 12:20:00,271.94,272.03,271.3,271.33,8025.0,266.6976,266.7858,266.0699,266.0993,8025.0
2022-04-21 12:30:00,271.39,271.97,271.26,271.62,14022.0,266.1582,266.727,266.0307,266.3837,14022.0
2022-04-21 12:40:00,271.73,271.84,271.28,271.34,7619.0,266.4916,266.5995,266.0503,266.1091,7619.0
2022-04-21 12:50:00,271.34,271.34,270.75,270.91,11300.0,266.1091,266.1091,265.5305,265.6874,11300.0
2022-04-21 13:00:00,270.76,270.9,270.32,270.45,10707.0,265.5403,265.6776,265.1088,265.2363,10707.0
2022-04-21 13:10:00,270.45,270.68,269.82,269.91,20065.0,265.2363,265.4619,264.6184,264.7067,20065.0
2022-04-21 13:20:00,269.79,271.4,269.79,271.36,36212.0,264.589,266.168,264.589,266.1288,36212.0
2022-04-21 13:30:00,271.35,271.63,270.37,270.4,17655.0,266.1189,266.3935,265.1578,265.1873,17655.0
2022-04-21 13:40:00,270.55,271.0,270.3,270.62,6697.0,265.3344,265.7757,265.0892,265.403,6697.0
2022-04-21 13:50:00,270.5,270.67,269.77,269.88,62511.0,265.2853,265.4521,264.5694,264.6773,62511.0
2022-04-21 14:00:00,269.72,269.72,268.81,268.97,90143.0,264.5204,264.5204,263.6279,263.7848,90143.0
2022-04-21 14:10:00,268.94,269.08,268.42,268.69,23736.0,263.7554,263.8927,263.2454,263.5102,23736.0
2022-04-21 14:20:00,268.71,269.07,268.36,268.68,24020.0,263.5298,263.8829,263.1866,263.5004,24020.0
2022-04-21 14:30:00,268.64,269.64,268.46,268.83,25163.0,263.4612,264.4419,263.2847,263.6475,25163.0
2022-04-21 14:40:00,268.82,268.87,267.95,268.0,38334.0,263.6377,263.6868,262.7845,262.8335,38334.0
2022-04-21 14:50:00,268.07,268.15,267.49,267.84,47205.0,262.9022,262.9806,262.3334,262.6766,47205.0
2022-04-21 15:00:00,267.76,267.76,267.09,267.14,25531.0,262.5982,262.5982,261.9411,261.9901,25531.0
2022-04-21 15:10:00,267.08,267.54,266.95,267.37,25086.0,261.9313,262.3824,261.8038,262.2157,25086.0
2022-04-21 15:20:00,267.35,268.2,267.11,268.09,27608.0,262.1961,263.0297,261.9607,262.9218,27608.0
2022-04-21 15:30:00,267.99,268.13,266.8,267.1,30119.0,262.8237,262.961,261.6567,261.9509,30119.0
2022-04-21 15:40:00,267.14,267.6,266.51,266.54,31415.0,261.9901,262.4412,261.3722,261.4017,31415.0
2022-04-21 15:50:00,266.57,267.86,266.57,267.14,90399.0,261.4311,262.6962,261.4311,261.9901,90399.0
2022-04-22 09:30:00,267.32,267.8,265.93,265.94,31926.0,262.1666,262.6374,260.8034,260.8132,31926.0
2022-04-22 09:40:00,265.97,266.15,264.95,265.67,40949.0,260.8427,261.0192,259.8423,260.5484,40949.0
2022-04-22 09:50:00,266.19,266.37,265.36,265.48,14817.0,261.0584,261.2349,260.2444,260.3621,14817.0
2022-04-22 10:00:00,265.61,267.08,265.51,266.87,12644.0,260.4896,261.9313,260.3915,261.7253,12644.0
2022-04-22 10:10:00,266.66,266.66,264.93,264.95,15493.0,261.5194,261.5194,259.8227,259.8423,15493.0
2022-04-22 10:20:00,264.98,264.98,264.0,264.13,23455.0,259.8717,259.8717,258.9106,259.0381,23455.0
2022-04-22 10:30:00,264.16,265.47,264.1,264.8,20584.0,259.0676,260.3523,259.0087,259.6952,20584.0
2022-04-22 10:40:00,264.51,265.34,264.2,265.01,23064.0,259.4108,260.2248,259.1068,259.9012,23064.0
2022-04-22 10:50:00,264.8,264.8,264.28,264.42,9526.0,259.6952,259.6952,259.1852,259.3225,9526.0
2022-04-22 11:00:00,264.34,265.25,263.95,265.05,20027.0,259.2441,260.1365,258.8616,259.9404,20027.0
2022-04-22 11:10:00,265.25,265.26,264.48,264.82,45821.0,260.1365,260.1463,259.3814,259.7148,45821.0
2022-04-22 11:20:00,264.99,265.17,264.44,264.6,133850.0,259.8816,260.0581,259.3422,259.4991,133850.0
2022-04-22 11:30:00,264.61,264.79,263.69,263.69,9461.0,259.5089,259.6854,258.6066,258.6066,9461.0
2022-04-22 11:40:00,263.69,263.69,263.0,263.17,13783.0,258.6066,258.6066,257.9299,258.0966,13783.0
2022-04-22 11:50:00,263.03,263.21,262.58,262.58,37304.0,257.9593,258.1359,257.518,257.518,37304.0
2022-04-22 12:00:00,262.55,262.77,262.25,262.26,32636.0,257.4886,257.7043,257.1944,257.2042,32636.0
2022-04-22 12:10:00,262.28,262.6,262.1,262.29,16626.0,257.2238,257.5376,257.0473,257.2336,16626.0
2022-04-22 12:20:00,262.46,263.05,262.46,262.71,15984.0,257.4003,257.9789,257.4003,257.6455,15984.0
2022-04-22 12:30:00,262.63,263.34,262.63,262.85,9869.0,257.567,258.2634,257.567,257.7828,9869.0
2022-04-22 12:40:00,262.96,262.99,262.6,262.78,12990.0,257.8907,257.9201,257.5376,257.7142,12990.0
2022-04-22 12:50:00,262.82,262.82,262.11,262.14,34950.0,257.7534,257.7534,257.0571,257.0865,34950.0
2022-04-22 13:00:00,262.1,262.19,261.73,262.07,22684.0,257.0473,257.1355,256.6844,257.0178,22684.0
2022-04-22 13:10:00,261.98,262.42,261.98,262.39,19287.0,256.9296,257.3611,256.9296,257.3317,19287.0
2022-04-22 13:20:00,262.24,262.24,261.62,261.98,18300.0,257.1846,257.1846,256.5765,256.9296,18300.0
2022-04-22 13:30:00,261.95,262.06,261.6,261.63,30773.0,256.9002,257.008,256.5569,256.5863,30773.0
2022-04-22 13:40:00,261.51,261.78,261.36,261.6,22620.0,256.4686,256.7334,256.3215,256.5569,22620.0
2022-04-22 13:50:00,261.55,261.57,260.95,260.97,11441.0,256.5079,256.5275,255.9194,255.939,11441.0
2022-04-22 14:00:00,260.91,261.03,260.65,260.79,22271.0,255.8802,255.9979,255.6252,255.7625,22271.0
2022-04-22 14:10:00,260.76,261.81,260.76,261.8,15914.0,255.7331,256.7629,255.7331,256.753,15914.0
2022-04-22 14:20:00,261.77,262.16,261.19,261.22,21187.0,256.7236,257.1061,256.1548,256.1842,21187.0
2022-04-22 14:30:00,261.15,261.15,260.61,260.72,13163.0,256.1156,256.1156,255.586,255.6939,13163.0
2022-04-22 14:40:00,260.84,261.0,260.5,260.61,26367.0,255.8116,255.9685,255.4781,255.586,26367.0
2022-04-22 14:50:00,260.51,260.53,259.87,260.28,20311.0,255.4879,255.5075,254.8603,255.2623,20311.0
2022-04-22 15:00:00,260.34,260.44,259.93,260.12,13915.0,255.3212,255.4193,254.9191,255.1054,13915.0
2022-04-22 15:10:00,260.01,261.71,259.92,261.57,28590.0,254.9976,256.6648,254.9093,256.5275,28590.0
2022-04-22 15:20:00,261.66,261.66,260.88,261.09,20575.0,256.6157,256.6157,255.8508,256.0567,20575.0
2022-04-22 15:30:00,261.11,262.47,261.1,261.95,56841.0,256.0763,257.4101,256.0665,256.9002,56841.0
2022-04-22 15:40:00,261.9,262.27,260.43,260.43,39338.0,256.8511,257.214,255.4095,255.4095,39338.0
2022-04-22 15:50:00,260.48,260.48,259.3,259.62,78778.0,255.4585,255.4585,254.3012,254.6151,78778.0
2022-04-25 09:30:00,258.14,259.5,257.48,258.66,63440.0,253.1636,254.4974,252.5163,253.6736,63440.0
2022-04-25 09:40:00,258.65,258.93,257.09,258.51,44516.0,253.6638,253.9384,252.1338,253.5265,44516.0
2022-04-25 09:50:00,258.37,259.14,257.3,257.3,20357.0,253.3892,254.1443,252.3398,252.3398,20357.0
2022-04-25 10:00:00,257.19,258.48,257.18,258.39,20873.0,252.2319,253.497,252.2221,253.4088,20873.0
2022-04-25 10:10:00,258.5,258.93,257.82,258.49,17802.0,253.5167,253.9384,252.8498,253.5069,17802.0
2022-04-25 10:20:00,258.57,260.06,257.51,259.97,21334.0,253.5853,255.0466,252.5457,254.9583,21334.0
2022-04-25 10:30:00,260.1,261.21,260.06,260.3,15040.0,255.0858,256.1744,255.0466,255.282,15040.0
2022-04-25 10:40:00,260.28,260.3,259.49,260.25,15497.0,255.2623,255.282,254.4876,255.2329,15497.0
2022-04-25 10:50:00,259.84,259.85,258.44,258.57,12698.0,254.8308,254.8406,253.4578,253.5853,12698.0
2022-04-25 11:00:00,258.57,258.81,258.11,258.43,33622.0,253.5853,253.8207,253.1342,253.448,33622.0
2022-04-25 11:10:00,258.39,258.94,257.5,258.19,22701.0,253.4088,253.9482,252.5359,253.2126,22701.0
2022-04-25 11:20:00,258.11,259.4,258.11,258.23,12233.0,253.1342,254.3993,253.1342,253.2519,12233.0
2022-04-25 11:30:00,258.38,259.1,257.77,258.23,16818.0,253.399,254.1051,252.8007,253.2519,16818.0
2022-04-25 11:40:00,258.38,258.43,257.02,257.03,32579.0,253.399,253.448,252.0652,252.075,32579.0
2022-04-25 11:50:00,257.0,257.68,256.97,257.56,20177.0,252.0456,252.7125,252.0162,252.5948,20177.0
2022-04-25 12:00:00,257.5,258.64,257.17,258.37,9024.0,252.5359,253.654,252.2123,253.3892,9024.0
2022-04-25 12:10:00,258.36,259.25,258.31,258.57,10453.0,253.3794,254.2522,253.3303,253.5853,10453.0
2022-04-25 12:20:00,258.66,259.61,258.66,258.99,40839.0,253.6736,254.6053,253.6736,253.9972,40839.0
2022-04-25 12:30:00,259.07,259.84,258.74,259.34,15211.0,254.0757,254.8308,253.752,254.3405,15211.0
2022-04-25 12:40:00,259.29,260.07,258.95,260.02,12042.0,254.2914,255.0564,253.958,255.0074,12042.0
2022-04-25 12:50:00,260.1,260.1,258.78,259.01,19183.0,255.0858,255.0858,253.7913,254.0168,19183.0
2022-04-25 13:00:00,258.95,259.18,258.26,259.13,25088.0,253.958,254.1836,253.2813,254.1345,25088.0
2022-04-25 13:10:00,259.27,260.12,259.17,259.76,9839.0,254.2718,255.1054,254.1737,254.7524,9839.0
2022-04-25 13:20:00,259.87,260.11,259.28,259.8,7477.0,254.8603,255.0956,254.2816,254.7916,7477.0
2022-04-25 13:30:00,259.66,260.27,259.06,259.22,23760.0,254.6543,255.2525,254.0659,254.2228,23760.0
2022-04-25 13:40:00,259.21,259.98,259.21,259.78,11093.0,254.213,254.9681,254.213,254.772,11093.0
2022-04-25 13:50:00,259.68,259.85,259.01,259.03,20071.0,254.6739,254.8406,254.0168,254.0364,20071.0
2022-04-25 14:00:00,259.31,259.83,258.67,259.65,15948.0,254.311,254.821,253.6834,254.6445,15948.0
2022-04-25 14:10:00,259.78,260.3,259.13,260.12,30526.0,254.772,255.282,254.1345,255.1054,30526.0
2022-04-25 14:20:00,260.12,261.06,260.12,260.95,53862.0,255.1054,256.0273,255.1054,255.9194,53862.0
2022-04-25 14:30:00,261.19,261.22,260.72,260.72,18876.0,256.1548,256.1842,255.6939,255.6939,18876.0
2022-04-25 14:40:00,260.66,261.75,260.41,261.68,20482.0,255.635,256.704,255.3898,256.6354,20482.0
2022-04-25 14:50:00,261.6,261.82,260.88,260.89,14862.0,256.5569,256.7727,255.8508,255.8606,14862.0
2022-04-25 15:00:00,260.93,260.93,259.3,259.65,40064.0,255.8998,255.8998,254.3012,254.6445,40064.0
2022-04-25 15:10:00,259.74,260.96,259.64,260.94,13206.0,254.7328,255.9292,254.6347,255.9096,13206.0
2022-04-25 15:20:00,261.19,261.89,260.94,261.89,21110.0,256.1548,256.8413,255.9096,256.8413,21110.0
2022-04-25 15:30:00,261.8,262.32,261.61,262.21,34694.0,256.753,257.263,256.5667,257.1551,34694.0
2022-04-25 15:40:00,262.26,262.62,261.61,261.85,36620.0,257.2042,257.5572,256.5667,256.8021,36620.0
2022-04-25 15:50:00,261.8,263.02,261.77,262.89,42694.0,256.753,257.9495,256.7236,257.822,42694.0
2022-04-26 09:30:00,261.0,261.18,259.3,259.31,57384.0,255.9685,256.145,254.3012,254.311,57384.0
2022-04-26 09:40:00,259.27,259.58,258.5,258.91,30683.0,254.2718,254.5758,253.5167,253.9188,30683.0
2022-04-26 09:50:00,258.61,258.69,257.54,257.65,65051.0,253.6245,253.703,252.5752,252.6831,65051.0
2022-04-26 10:00:00,257.42,257.86,256.7,257.44,27663.0,252.4575,252.889,251.7514,252.4771,27663.0
2022-04-26 10:10:00,257.73,257.73,256.15,256.45,11028.0,252.7615,252.7615,251.212,251.5062,11028.0
2022-04-26 10:20:00,256.39,256.75,255.91,256.3,18031.0,251.4473,251.8004,250.9766,251.3591,18031.0
2022-04-26 10:30:00,256.23,256.63,255.41,255.87,13619.0,251.2904,251.6827,250.4862,250.9374,13619.0
2022-04-26 10:40:00,255.8,256.19,255.2,256.07,19991.0,250.8687,251.2512,250.2803,251.1335,19991.0
2022-04-26 10:50:00,256.0,256.0,255.3,255.39,14076.0,251.0649,251.0649,250.3784,250.4666,14076.0
2022-04-26 11:00:00,255.25,255.31,254.37,254.88,42667.0,250.3293,250.3882,249.4663,249.9665,42667.0
2022-04-26 11:10:00,254.8,255.08,254.36,254.39,12522.0,249.888,250.1626,249.4565,249.4859,12522.0
2022-04-26 11:20:00,254.45,255.43,254.44,255.02,29631.0,249.5447,250.5058,249.5349,250.1038,29631.0
2022-04-26 11:30:00,254.99,255.44,254.33,254.71,17978.0,250.0743,250.5157,249.4271,249.7997,17978.0
2022-04-26 11:40:00,254.49,254.89,254.2,254.66,13745.0,249.584,249.9763,249.2996,249.7507,13745.0
2022-04-26 11:50:00,254.55,254.79,254.02,254.14,13142.0,249.6428,249.8782,249.123,249.2407,13142.0
2022-04-26 12:00:00,254.24,254.98,254.2,254.95,15810.0,249.3388,250.0645,249.2996,250.0351,15810.0
2022-04-26 12:10:00,254.97,255.41,254.74,255.22,8725.0,250.0547,250.4862,249.8291,250.2999,8725.0
2022-04-26 12:20:00,255.39,256.37,255.39,256.37,16018.0,250.4666,251.4277,250.4666,251.4277,16018.0
2022-04-26 12:30:00,256.32,256.32,255.5,255.52,14985.0,251.3787,251.3787,250.5745,250.5941,14985.0
2022-04-26 12:40:00,255.61,255.9,255.37,255.47,5490.0,250.6824,250.9668,250.447,250.5451,5490.0
2022-04-26 12:50:00,255.46,256.43,255.45,256.43,7937.0,250.5353,251.4866,250.5255,251.4866,7937.0
2022-04-26 13:00:00,256.35,256.35,255.11,255.19,34325.0,251.4081,251.4081,250.192,250.2705,34325.0
2022-04-26 13:10:00,255.09,255.25,254.48,254.51,19675.0,250.1724,250.3293,249.5742,249.6036,19675.0
2022-04-26 13:20:00,254.55,254.57,254.17,254.24,26932.0,249.6428,249.6624,249.2701,249.3388,26932.0
2022-04-26 13:30:00,254.25,254.59,254.1,254.34,14326.0,249.3486,249.682,249.2015,249.4369,14326.0
2022-04-26 13:40:00,254.63,255.24,254.48,254.71,13295.0,249.7213,250.3195,249.5742,249.7997,13295.0
2022-04-26 13:50:00,254.57,254.73,254.32,254.52,11297.0,249.6624,249.8193,249.4172,249.6134,11297.0
2022-04-26 14:00:00,254.68,254.86,254.24,254.54,15457.0,249.7703,249.9468,249.3388,249.633,15457.0
2022-04-26 14:10:00,254.66,255.3,254.65,254.87,21016.0,249.7507,250.3784,249.7409,249.9566,21016.0
2022-04-26 14:20:00,254.88,255.66,254.78,255.54,20566.0,249.9665,250.7314,249.8684,250.6137,20566.0
2022-04-26 14:30:00,255.45,255.93,255.23,255.69,10637.0,250.5255,250.9962,250.3097,250.7608,10637.0
2022-04-26 14:40:00,255.61,255.61,254.7,254.86,31976.0,250.6824,250.6824,249.7899,249.9468,31976.0
2022-04-26 14:50:00,254.86,256.1,254.85,256.1,20600.0,249.9468,251.1629,249.937,251.1629,20600.0
2022-04-26 15:00:00,256.03,256.28,254.88,254.94,21835.0,251.0943,251.3395,249.9665,250.0253,21835.0
2022-04-26 15:10:00,254.89,255.15,253.45,253.55,40913.0,249.9763,250.2312,248.564,248.6621,40913.0
2022-04-26 15:20:00,253.52,254.13,253.52,253.69,32529.0,248.6327,249.2309,248.6327,248.7994,32529.0
2022-04-26 15:30:00,253.63,253.72,253.0,253.68,81150.0,248.7405,248.8288,248.1227,248.7896,81150.0
2022-04-26 15:40:00,253.82,253.93,253.08,253.26,19034.0,248.9269,249.0348,248.2012,248.3777,19034.0
2022-04-26 15:50:00,253.24,253.82,252.39,252.4,77366.0,248.3581,248.9269,247.5245,247.5343,77366.0
2022-04-27 09:30:00,253.1,255.76,253.1,255.2,64797.0,248.2208,250.8295,248.2208,250.2803,64797.0
2022-04-27 09:40:00,255.69,257.48,255.46,257.1,40564.0,250.7608,252.5163,250.5353,252.1437,40564.0
2022-04-27 09:50:00,257.86,257.86,256.38,256.38,20490.0,252.889,252.889,251.4375,251.4375,20490.0
2022-04-27 10:00:00,256.54,257.08,254.47,254.58,19366.0,251.5944,252.124,249.5644,249.6722,19366.0
2022-04-27 10:10:00,254.58,254.58,252.0,252.69,29879.0,249.6722,249.6722,247.142,247.8187,29879.0
2022-04-27 10:20:00,252.68,253.7,252.42,252.42,31871.0,247.8089,248.8092,247.5539,247.5539,31871.0
2022-04-27 10:30:00,252.33,253.92,251.76,253.92,58571.0,247.4656,249.025,246.9066,249.025,58571.0
2022-04-27 10:40:00,253.88,255.06,253.48,255.03,10706.0,248.9857,250.143,248.5934,250.1136,10706.0
2022-04-27 10:50:00,254.93,254.99,253.84,254.04,16992.0,250.0155,250.0743,248.9465,249.1426,16992.0
2022-04-27 11:00:00,253.98,255.66,253.98,254.51,31654.0,249.0838,250.7314,249.0838,249.6036,31654.0
2022-04-27 11:10:00,254.34,255.3,253.85,254.89,18122.0,249.4369,250.3784,248.9563,249.9763,18122.0
2022-04-27 11:20:00,254.72,255.38,254.26,255.12,25123.0,249.8095,250.4568,249.3584,250.2018,25123.0
2022-04-27 11:30:00,255.29,256.07,255.24,255.88,198461.0,250.3685,251.1335,250.3195,250.9472,198461.0
2022-04-27 11:40:00,255.57,255.91,254.8,255.04,14087.0,250.6431,250.9766,249.888,250.1234,14087.0
2022-04-27 11:50:00,255.0,255.03,254.1,254.52,20905.0,250.0841,250.1136,249.2015,249.6134,20905.0
2022-04-27 12:00:00,254.59,255.16,253.74,255.16,21079.0,249.682,250.2411,248.8484,250.2411,21079.0
2022-04-27 12:10:00,255.11,255.43,254.93,255.14,10782.0,250.192,250.5058,250.0155,250.2214,10782.0
2022-04-27 12:20:00,255.23,257.24,255.11,256.97,41102.0,250.3097,252.281,250.192,252.0162,41102.0
2022-04-27 12:30:00,257.15,257.24,256.49,256.6,25106.0,252.1927,252.281,251.5454,251.6533,25106.0
2022-04-27 12:40:00,256.83,257.41,256.54,256.58,13830.0,251.8789,252.4477,251.5944,251.6337,13830.0
2022-04-27 12:50:00,256.55,256.76,256.4,256.7,34891.0,251.6043,251.8102,251.4571,251.7514,34891.0
2022-04-27 13:00:00,256.75,256.99,255.15,255.88,44948.0,251.8004,252.0358,250.2312,250.9472,44948.0
2022-04-27 13:10:00,255.94,255.99,255.07,255.35,19984.0,251.006,251.0551,250.1528,250.4274,19984.0
2022-04-27 13:20:00,255.24,256.12,254.78,255.96,20336.0,250.3195,251.1825,249.8684,251.0256,20336.0
2022-04-27 13:30:00,256.17,256.53,255.48,255.53,56387.0,251.2316,251.5846,250.5549,250.6039,56387.0
2022-04-27 13:40:00,255.5,256.18,255.33,256.1,14034.0,250.5745,251.2414,250.4078,251.1629,14034.0
2022-04-27 13:50:00,256.15,256.55,256.14,256.3,9795.0,251.212,251.6043,251.2022,251.3591,9795.0
2022-04-27 14:00:00,256.18,256.4,255.8,255.9,15691.0,251.2414,251.4571,250.8687,250.9668,15691.0
2022-04-27 14:10:00,255.81,256.33,255.26,255.5,23512.0,250.8785,251.3885,250.3391,250.5745,23512.0
2022-04-27 14:20:00,255.59,255.76,255.06,255.24,33995.0,250.6628,250.8295,250.143,250.3195,33995.0
2022-04-27 14:30:00,255.17,255.84,254.58,255.04,22822.0,250.2509,250.9079,249.6722,250.1234,22822.0
2022-04-27 14:40:00,255.44,256.17,255.31,255.41,35902.0,250.5157,251.2316,250.3882,250.4862,35902.0
2022-04-27 14:50:00,255.53,255.53,253.72,254.01,25623.0,250.6039,250.6039,248.8288,249.1132,25623.0
2022-04-27 15:00:00,253.92,254.25,253.33,253.55,38346.0,249.025,249.3486,248.4463,248.6621,38346.0
2022-04-27 15:10:00,253.57,254.06,253.1,253.26,39448.0,248.6817,249.1623,248.2208,248.3777,39448.0
2022-04-27 15:20:00,253.42,253.69,252.84,253.53,55243.0,248.5346,248.7994,247.9658,248.6425,55243.0
2022-04-27 15:30:00,253.46,253.73,252.7,252.92,39573.0,248.5738,248.8386,247.8285,248.0442,39573.0
2022-04-27 15:40:00,253.39,254.0,252.83,253.09,48761.0,248.5052,249.1034,247.956,248.211,48761.0
2022-04-27 15:50:00,252.88,253.56,252.55,253.16,39096.0,248.005,248.6719,247.6814,248.2796,39096.0
2022-04-28 09:30:00,257.36,259.09,257.03,257.13,111691.0,252.3986,254.0953,252.075,252.1731,111691.0
2022-04-28 09:40:00,256.74,257.59,255.52,255.52,31848.0,251.7906,252.6242,250.5941,250.5941,31848.0
2022-04-28 09:50:00,255.62,256.37,255.12,256.12,9825.0,250.6922,251.4277,250.2018,251.1825,9825.0
2022-04-28 10:00:00,256.05,256.12,254.88,255.8,24337.0,251.1139,251.1825,249.9665,250.8687,24337.0
2022-04-28 10:10:00,255.46,256.21,254.82,256.21,20279.0,250.5353,251.2708,249.9076,251.2708,20279.0
2022-04-28 10:20:00,255.97,256.76,254.8,254.8,8866.0,251.0354,251.8102,249.888,249.888,8866.0
2022-04-28 10:30:00,254.79,255.06,254.33,254.73,19803.0,249.8782,250.143,249.4271,249.8193,19803.0
2022-04-28 10:40:00,254.61,255.19,254.37,254.73,19916.0,249.7017,250.2705,249.4663,249.8193,19916.0
2022-04-28 10:50:00,254.73,255.57,254.4,255.51,15575.0,249.8193,250.6431,249.4957,250.5843,15575.0
2022-04-28 11:00:00,255.45,256.9,255.28,256.8,26232.0,250.5255,251.9475,250.3587,251.8494,26232.0
2022-04-28 11:10:00,256.72,257.44,256.6,257.29,18337.0,251.771,252.4771,251.6533,252.33,18337.0
2022-04-28 11:20:00,257.36,257.37,256.69,256.73,44212.0,252.3986,252.4084,251.7416,251.7808,44212.0
2022-04-28 11:30:00,256.79,257.41,256.06,256.06,4860.0,251.8396,252.4477,251.1237,251.1237,4860.0
2022-04-28 11:40:00,256.25,256.36,255.54,255.84,10071.0,251.31,251.4179,250.6137,250.9079,10071.0
2022-04-28 11:50:00,255.67,256.4,255.53,255.84,9455.0,250.7412,251.4571,250.6039,250.9079,9455.0
2022-04-28 12:00:00,256.07,256.45,255.69,255.96,10887.0,251.1335,251.5062,250.7608,251.0256,10887.0
2022-04-28 12:10:00,255.98,257.33,255.98,257.23,5086.0,251.0452,252.3692,251.0452,252.2711,5086.0
2022-04-28 12:20:00,257.17,258.23,257.17,258.21,15457.0,252.2123,253.2519,252.2123,253.2323,15457.0
2022-04-28 12:30:00,258.18,259.11,258.18,258.95,45664.0,253.2028,254.1149,253.2028,253.958,45664.0
2022-04-28 12:40:00,259.06,260.55,259.02,260.09,18066.0,254.0659,255.5271,254.0266,255.076,18066.0
2022-04-28 12:50:00,260.03,260.38,259.64,260.38,13459.0,255.0172,255.3604,254.6347,255.3604,13459.0
2022-04-28 13:00:00,260.36,261.0,260.26,260.98,14792.0,255.3408,255.9685,255.2427,255.9489,14792.0
2022-04-28 13:10:00,260.99,261.68,260.95,261.38,11335.0,255.9587,256.6354,255.9194,256.3411,11335.0
2022-04-28 13:20:00,261.15,261.54,261.0,261.54,19379.0,256.1156,256.4981,255.9685,256.4981,19379.0
2022-04-28 13:30:00,261.45,262.08,261.08,262.07,50010.0,256.4098,257.0276,256.0469,257.0178,50010.0
2022-04-28 13:40:00,262.07,262.15,261.38,261.91,9475.0,257.0178,257.0963,256.3411,256.8609,9475.0
2022-04-28 13:50:00,262.0,262.0,261.51,261.99,11360.0,256.9492,256.9492,256.4686,256.9394,11360.0
2022-04-28 14:00:00,262.11,262.15,261.61,261.84,21014.0,257.0571,257.0963,256.5667,256.7923,21014.0
2022-04-28 14:10:00,261.99,262.15,261.54,261.86,8002.0,256.9394,257.0963,256.4981,256.8119,8002.0
2022-04-28 14:20:00,261.9,262.26,261.69,262.2,20186.0,256.8511,257.2042,256.6452,257.1453,20186.0
2022-04-28 14:30:00,262.16,262.63,261.85,262.61,21086.0,257.1061,257.567,256.8021,257.5474,21086.0
2022-04-28 14:40:00,262.52,262.92,262.44,262.91,25068.0,257.4592,257.8515,257.3807,257.8416,25068.0
2022-04-28 14:50:00,263.25,263.38,262.64,262.94,19134.0,258.1751,258.3026,257.5769,257.8711,19134.0
2022-04-28 15:00:00,262.73,263.17,262.54,263.12,13089.0,257.6651,258.0966,257.4788,258.0476,13089.0
2022-04-28 15:10:00,263.01,263.1,262.68,263.1,27081.0,257.9397,258.028,257.6161,258.028,27081.0
2022-04-28 15:20:00,263.03,263.61,262.85,262.86,20789.0,257.9593,258.5282,257.7828,257.7926,20789.0
2022-04-28 15:30:00,262.86,262.9,262.08,262.13,19855.0,257.7926,257.8318,257.0276,257.0767,19855.0
2022-04-28 15:40:00,262.24,262.54,261.86,262.03,30058.0,257.1846,257.4788,256.8119,256.9786,30058.0
2022-04-28 15:50:00,262.03,262.11,261.1,262.11,50397.0,256.9786,257.0571,256.0665,257.0571,50397.0
2022-04-29 09:30:00,258.61,260.31,257.7,259.61,57842.0,253.6245,255.2918,252.7321,254.6053,57842.0
2022-04-29 09:40:00,259.75,259.99,258.39,259.22,20793.0,254.7426,254.9779,253.4088,254.2228,20793.0
2022-04-29 09:50:00,259.62,261.39,259.35,261.21,15518.0,254.6151,256.351,254.3503,256.1744,15518.0
2022-04-29 10:00:00,261.25,261.27,259.51,259.8,16061.0,256.2136,256.2333,254.5072,254.7916,16061.0
2022-04-29 10:10:00,260.1,260.25,258.3,258.3,12689.0,255.0858,255.2329,253.3205,253.3205,12689.0
2022-04-29 10:20:00,258.32,258.61,257.61,257.84,11775.0,253.3401,253.6245,252.6438,252.8694,11775.0
2022-04-29 10:30:00,257.83,258.14,257.17,257.64,9066.0,252.8596,253.1636,252.2123,252.6732,9066.0
2022-04-29 10:40:00,257.69,257.77,256.95,256.97,8229.0,252.7223,252.8007,251.9965,252.0162,8229.0
2022-04-29 10:50:00,256.92,257.38,256.54,257.38,13690.0,251.9671,252.4183,251.5944,252.4183,13690.0
2022-04-29 11:00:00,257.34,257.78,256.83,256.94,9187.0,252.379,252.8105,251.8789,251.9867,9187.0
2022-04-29 11:10:00,257.03,257.07,256.41,256.98,17637.0,252.075,252.1142,251.467,252.026,17637.0
2022-04-29 11:20:00,256.9,257.5,256.77,257.19,11642.0,251.9475,252.5359,251.82,252.2319,11642.0
2022-04-29 11:30:00,257.21,258.06,257.06,257.36,11050.0,252.2515,253.0851,252.1044,252.3986,11050.0
2022-04-29 11:40:00,257.44,258.25,257.44,257.65,5393.0,252.4771,253.2715,252.4771,252.6831,5393.0
2022-04-29 11:50:00,257.74,257.76,256.84,256.9,6085.0,252.7713,252.7909,251.8887,251.9475,6085.0
2022-04-29 12:00:00,256.93,256.93,255.8,255.88,11477.0,251.9769,251.9769,250.8687,250.9472,11477.0
2022-04-29 12:10:00,255.88,256.24,255.63,255.7,16341.0,250.9472,251.3002,250.702,250.7706,16341.0
2022-04-29 12:20:00,255.74,256.25,255.69,255.81,11594.0,250.8099,251.31,250.7608,250.8785,11594.0
2022-04-29 12:30:00,255.8,255.81,255.46,255.64,10902.0,250.8687,250.8785,250.5353,250.7118,10902.0
2022-04-29 12:40:00,255.62,255.62,255.07,255.31,11885.0,250.6922,250.6922,250.1528,250.3882,11885.0
2022-04-29 12:50:00,255.28,255.28,254.74,255.01,19410.0,250.3587,250.3587,249.8291,250.0939,19410.0
2022-04-29 13:00:00,255.05,255.85,254.96,255.02,8366.0,250.1332,250.9178,250.0449,250.1038,8366.0
2022-04-29 13:10:00,254.98,255.64,254.89,255.43,14012.0,250.0645,250.7118,249.9763,250.5058,14012.0
2022-04-29 13:20:00,255.33,256.12,255.25,255.67,29647.0,250.4078,251.1825,250.3293,250.7412,29647.0
2022-04-29 13:30:00,255.73,256.33,255.73,255.78,23871.0,250.8001,251.3885,250.8001,250.8491,23871.0
2022-04-29 13:40:00,255.43,255.51,254.75,254.89,31017.0,250.5058,250.5843,249.839,249.9763,31017.0
2022-04-29 13:50:00,254.89,255.05,254.68,254.85,16172.0,249.9763,250.1332,249.7703,249.937,16172.0
2022-04-29 14:00:00,254.66,254.66,254.2,254.2,7204.0,249.7507,249.7507,249.2996,249.2996,7204.0
2022-04-29 14:10:00,254.06,254.84,253.99,254.28,103349.0,249.1623,249.9272,249.0936,249.378,103349.0
2022-04-29 14:20:00,254.19,254.25,253.77,253.98,40535.0,249.2898,249.3486,248.8778,249.0838,40535.0
2022-04-29 14:30:00,253.86,254.08,253.29,253.29,18332.0,248.9661,249.1819,248.4071,248.4071,18332.0
2022-04-29 14:40:00,253.4,253.52,252.97,253.01,33727.0,248.515,248.6327,248.0933,248.1325,33727.0
2022-04-29 14:50:00,252.97,253.36,252.66,253.24,24765.0,248.0933,248.4758,247.7892,248.3581,24765.0
2022-04-29 15:00:00,253.19,253.42,252.65,252.7,28241.0,248.309,248.5346,247.7794,247.8285,28241.0
2022-04-29 15:10:00,252.64,253.01,252.26,253.01,27061.0,247.7696,248.1325,247.397,248.1325,27061.0
2022-04-29 15:20:00,253.15,253.18,252.26,252.26,18148.0,248.2698,248.2992,247.397,247.397,18148.0
2022-04-29 15:30:00,252.18,252.88,252.13,252.54,65939.0,247.3185,248.005,247.2695,247.6716,65939.0
2022-04-29 15:40:00,252.52,252.85,251.29,251.39,75642.0,247.6519,247.9756,246.4457,246.5437,75642.0
2022-04-29 15:50:00,251.29,251.29,250.18,250.72,84064.0,246.4457,246.4457,245.3571,245.8866,84064.0
2022-05-02 09:30:00,250.07,250.73,247.95,248.99,83836.0,245.2492,245.8965,243.17,244.19,83836.0
2022-05-02 09:40:00,249.01,251.29,248.19,250.27,79828.0,244.2096,246.4457,243.4054,245.4453,79828.0
2022-05-02 09:50:00,250.09,252.1,249.71,251.42,30334.0,245.2688,247.24,244.8961,246.5732,30334.0
2022-05-02 10:00:00,251.59,251.64,249.7,249.89,18040.0,246.7399,246.7889,244.8863,245.0726,18040.0
2022-05-02 10:10:00,249.61,250.32,249.08,250.25,19874.0,244.798,245.4944,244.2783,245.4257,19874.0
2022-05-02 10:20:00,250.12,252.65,249.98,252.37,24982.0,245.2982,247.7794,245.1609,247.5048,24982.0
2022-05-02 10:30:00,252.81,253.52,252.31,252.55,32735.0,247.9364,248.6327,247.446,247.6814,32735.0
2022-05-02 10:40:00,252.55,253.16,251.4,251.54,23561.0,247.6814,248.2796,246.5535,246.6908,23561.0
2022-05-02 10:50:00,251.56,251.98,250.69,250.74,36389.0,246.7105,247.1224,245.8572,245.9063,36389.0
2022-05-02 11:00:00,250.63,250.88,249.86,250.38,61095.0,245.7984,246.0436,245.0432,245.5532,61095.0
2022-05-02 11:10:00,250.5,251.02,249.3,249.46,48564.0,245.6709,246.1809,244.494,244.6509,48564.0
2022-05-02 11:20:00,249.45,250.32,249.38,249.91,24995.0,244.6411,245.4944,244.5725,245.0923,24995.0
2022-05-02 11:30:00,249.91,250.64,249.43,249.6,31606.0,245.0923,245.8082,244.6215,244.7882,31606.0
2022-05-02 11:40:00,249.51,250.19,249.2,249.62,16053.0,244.7,245.3669,244.3959,244.8079,16053.0
2022-05-02 11:50:00,249.56,250.73,249.49,250.7,26259.0,244.749,245.8965,244.6804,245.867,26259.0
2022-05-02 12:00:00,250.74,251.0,249.4,250.08,26685.0,245.9063,246.1612,244.5921,245.259,26685.0
2022-05-02 12:10:00,250.05,250.85,249.97,250.82,16725.0,245.2296,246.0141,245.1511,245.9847,16725.0
2022-05-02 12:20:00,251.08,251.6,250.42,250.78,13616.0,246.2397,246.7497,245.5924,245.9455,13616.0
2022-05-02 12:30:00,250.96,251.42,250.37,250.45,16699.0,246.122,246.5732,245.5434,245.6219,16699.0
2022-05-02 12:40:00,250.34,250.6,249.79,249.94,56020.0,245.514,245.769,244.9746,245.1217,56020.0
2022-05-02 12:50:00,249.87,249.95,248.83,248.99,37900.0,245.053,245.1315,244.0331,244.19,37900.0
2022-05-02 13:00:00,249.04,249.47,248.33,249.07,51532.0,244.239,244.6607,243.5427,244.2685,51532.0
2022-05-02 13:10:00,249.07,249.27,248.81,248.9,25436.0,244.2685,244.4646,244.0135,244.1017,25436.0
2022-05-02 13:20:00,248.91,249.05,248.51,248.7,33150.0,244.1115,244.2488,243.7193,243.9056,33150.0
2022-05-02 13:30:00,248.66,249.3,248.26,248.34,43587.0,243.8664,244.494,243.4741,243.5525,43587.0
2022-05-02 13:40:00,248.39,248.54,247.57,247.57,46732.0,243.6016,243.7487,242.7974,242.7974,46732.0
2022-05-02 13:50:00,247.58,248.38,247.56,248.34,31394.0,242.8072,243.5918,242.7876,243.5525,31394.0
2022-05-02 14:00:00,248.35,249.21,247.96,248.33,23788.0,243.5623,244.4058,243.1799,243.5427,23788.0
2022-05-02 14:10:00,248.32,248.37,247.03,247.06,59441.0,243.5329,243.5819,242.2678,242.2972,59441.0
2022-05-02 14:20:00,247.11,247.81,246.98,247.54,52155.0,242.3462,243.0327,242.2187,242.7679,52155.0
2022-05-02 14:30:00,247.55,248.13,247.36,247.56,62542.0,242.7778,243.3466,242.5914,242.7876,62542.0
2022-05-02 14:40:00,247.59,248.16,246.8,248.15,86114.0,242.817,243.376,242.0422,243.3662,86114.0
2022-05-02 14:50:00,248.04,248.79,247.55,247.82,31654.0,243.2583,243.9939,242.7778,243.0426,31654.0
2022-05-02 15:00:00,247.87,249.72,247.75,249.43,31836.0,243.0916,244.9059,242.9739,244.6215,31836.0
2022-05-02 15:10:00,249.4,250.93,249.4,250.64,128134.0,244.5921,246.0926,244.5921,245.8082,128134.0
2022-05-02 15:20:00,250.69,252.22,250.69,251.73,165428.0,245.8572,247.3577,245.8572,246.8772,165428.0
2022-05-02 15:30:00,251.87,253.08,251.87,252.29,75412.0,247.0145,248.2012,247.0145,247.4264,75412.0
2022-05-02 15:40:00,252.34,252.93,251.57,252.79,113496.0,247.4754,248.054,246.7203,247.9167,113496.0
2022-05-02 15:50:00,253.0,253.94,252.85,253.81,146706.0,248.1227,249.0446,247.9756,248.9171,146706.0
2022-05-03 09:30:00,253.94,254.03,252.32,252.84,56306.0,249.0446,249.1328,247.4558,247.9658,56306.0
2022-05-03 09:40:00,252.69,253.53,251.89,252.3,33264.0,247.8187,248.6425,247.0341,247.4362,33264.0
2022-05-03 09:50:00,252.09,254.2,252.09,254.2,14489.0,247.2302,249.2996,247.2302,249.2996,14489.0
2022-05-03 10:00:00,254.47,254.89,253.18,253.18,14798.0,249.5644,249.9763,248.2992,248.2992,14798.0
2022-05-03 10:10:00,253.17,253.64,252.39,252.9,23163.0,248.2894,248.7504,247.5245,248.0246,23163.0
2022-05-03 10:20:00,252.97,253.46,252.25,253.45,16245.0,248.0933,248.5738,247.3872,248.564,16245.0
2022-05-03 10:30:00,253.71,254.09,252.82,252.84,18779.0,248.819,249.1917,247.9462,247.9658,18779.0
2022-05-03 10:40:00,252.76,252.85,251.71,252.01,14484.0,247.8873,247.9756,246.8576,247.1518,14484.0
2022-05-03 10:50:00,251.86,252.88,251.86,252.72,8943.0,247.0047,248.005,247.0047,247.8481,8943.0
2022-05-03 11:00:00,252.62,254.51,252.2,254.51,25277.0,247.75,249.6036,247.3381,249.6036,25277.0
2022-05-03 11:10:00,254.38,254.65,253.73,254.15,22393.0,249.4761,249.7409,248.8386,249.2505,22393.0
2022-05-03 11:20:00,254.55,254.85,254.19,254.22,8947.0,249.6428,249.937,249.2898,249.3192,8947.0
2022-05-03 11:30:00,254.5,254.88,253.77,253.89,16523.0,249.5938,249.9665,248.8778,248.9955,16523.0
2022-05-03 11:40:00,253.94,254.42,253.67,253.99,10145.0,249.0446,249.5153,248.7798,249.0936,10145.0
2022-05-03 11:50:00,253.92,254.27,253.73,254.16,19282.0,249.025,249.3682,248.8386,249.2603,19282.0
2022-05-03 12:00:00,254.24,254.91,252.74,252.9,12837.0,249.3388,249.9959,247.8677,248.0246,12837.0
2022-05-03 12:10:00,252.89,253.49,252.88,253.48,4187.0,248.0148,248.6032,248.005,248.5934,4187.0
2022-05-03 12:20:00,253.44,253.85,253.4,253.42,32187.0,248.5542,248.9563,248.515,248.5346,32187.0
2022-05-03 12:30:00,252.9,253.52,252.87,253.24,6237.0,248.0246,248.6327,247.9952,248.3581,6237.0
2022-05-03 12:40:00,253.35,253.82,253.21,253.35,27652.0,248.4659,248.9269,248.3286,248.4659,27652.0
2022-05-03 12:50:00,253.43,253.56,252.96,253.52,16510.0,248.5444,248.6719,248.0835,248.6327,16510.0
2022-05-03 13:00:00,253.75,254.21,253.49,253.89,44483.0,248.8582,249.3094,248.6032,248.9955,44483.0
2022-05-03 13:10:00,254.03,254.91,253.83,254.7,12172.0,249.1328,249.9959,248.9367,249.7899,12172.0
2022-05-03 13:20:00,254.62,255.03,254.17,254.34,19975.0,249.7115,250.1136,249.2701,249.4369,19975.0
2022-05-03 13:30:00,254.32,254.95,254.32,254.93,38581.0,249.4172,250.0351,249.4172,250.0155,38581.0
2022-05-03 13:40:00,254.92,255.34,254.67,254.98,13351.0,250.0057,250.4176,249.7605,250.0645,13351.0
2022-05-03 13:50:00,254.94,255.0,254.4,254.47,14264.0,250.0253,250.0841,249.4957,249.5644,14264.0
2022-05-03 14:00:00,254.33,254.53,253.54,253.76,84293.0,249.4271,249.6232,248.6523,248.868,84293.0
2022-05-03 14:10:00,253.73,253.73,252.75,252.76,37277.0,248.8386,248.8386,247.8775,247.8873,37277.0
2022-05-03 14:20:00,252.81,252.89,252.52,252.53,31834.0,247.9364,248.0148,247.6519,247.6618,31834.0
2022-05-03 14:30:00,252.69,253.76,252.66,252.85,27193.0,247.8187,248.868,247.7892,247.9756,27193.0
2022-05-03 14:40:00,252.65,253.25,252.0,253.18,47674.0,247.7794,248.3679,247.142,248.2992,47674.0
2022-05-03 14:50:00,253.34,254.33,253.29,254.32,48122.0,248.4561,249.4271,248.4071,249.4172,48122.0
2022-05-03 15:00:00,254.12,254.62,253.88,254.37,18515.0,249.2211,249.7115,248.9857,249.4663,18515.0
2022-05-03 15:10:00,254.35,254.65,253.74,253.8,24303.0,249.4467,249.7409,248.8484,248.9073,24303.0
2022-05-03 15:20:00,253.81,254.4,253.17,253.66,33355.0,248.9171,249.4957,248.2894,248.77,33355.0
2022-05-03 15:30:00,253.8,254.08,253.15,253.39,27689.0,248.9073,249.1819,248.2698,248.5052,27689.0
2022-05-03 15:40:00,252.88,253.39,252.5,253.25,24203.0,248.005,248.5052,247.6323,248.3679,24203.0
2022-05-03 15:50:00,252.95,253.83,252.6,253.69,57662.0,248.0737,248.9367,247.7304,248.7994,57662.0
2022-05-04 09:30:00,253.85,254.12,252.89,253.28,56111.0,248.9563,249.2211,248.0148,248.3973,56111.0
2022-05-04 09:40:00,253.35,253.79,252.97,253.48,32317.0,248.4659,248.8975,248.0933,248.5934,32317.0
2022-05-04 09:50:00,253.22,253.34,251.8,251.8,10592.0,248.3385,248.4561,246.9458,246.9458,10592.0
2022-05-04 10:00:00,251.77,251.79,251.14,251.14,59123.0,246.9164,246.936,246.2985,246.2985,59123.0
2022-05-04 10:10:00,251.05,251.59,250.41,250.54,8770.0,246.2103,246.7399,245.5826,245.7101,8770.0
2022-05-04 10:20:00,250.54,251.03,250.54,250.99,24151.0,245.7101,246.1907,245.7101,246.1514,24151.0
2022-05-04 10:30:00,250.74,251.04,250.22,250.74,13238.0,245.9063,246.2005,245.3963,245.9063,13238.0
2022-05-04 10:40:00,250.76,251.2,250.73,250.74,19895.0,245.9259,246.3574,245.8965,245.9063,19895.0
2022-05-04 10:50:00,250.71,250.73,250.18,250.4,12852.0,245.8768,245.8965,245.3571,245.5728,12852.0
2022-05-04 11:00:00,250.33,250.39,249.88,250.35,26581.0,245.5042,245.563,245.0628,245.5238,26581.0
2022-05-04 11:10:00,250.3,250.42,249.59,250.26,55902.0,245.4747,245.5924,244.7784,245.4355,55902.0
2022-05-04 11:20:00,250.18,250.25,249.82,249.82,5037.0,245.3571,245.4257,245.004,245.004,5037.0
2022-05-04 11:30:00,250.06,250.06,249.59,250.0,18193.0,245.2394,245.2394,244.7784,245.1805,18193.0
2022-05-04 11:40:00,250.06,250.83,250.0,250.78,10066.0,245.2394,245.9945,245.1805,245.9455,10066.0
2022-05-04 11:50:00,250.7,251.25,250.59,250.95,7778.0,245.867,246.4064,245.7592,246.1122,7778.0
2022-05-04 12:00:00,250.95,251.12,250.75,251.12,10294.0,246.1122,246.2789,245.9161,246.2789,10294.0
2022-05-04 12:10:00,251.15,251.49,250.83,251.42,12995.0,246.3084,246.6418,245.9945,246.5732,12995.0
2022-05-04 12:20:00,251.63,252.81,251.61,252.81,16349.0,246.7791,247.9364,246.7595,247.9364,16349.0
2022-05-04 12:30:00,252.92,253.23,252.72,253.23,13955.0,248.0442,248.3483,247.8481,248.3483,13955.0
2022-05-04 12:40:00,253.15,253.15,252.55,252.75,15293.0,248.2698,248.2698,247.6814,247.8775,15293.0
2022-05-04 12:50:00,252.64,253.55,252.49,253.55,13980.0,247.7696,248.6621,247.6225,248.6621,13980.0
2022-05-04 13:00:00,253.69,254.1,253.29,253.54,28587.0,248.7994,249.2015,248.4071,248.6523,28587.0
2022-05-04 13:10:00,253.29,253.4,252.95,253.23,11398.0,248.4071,248.515,248.0737,248.3483,11398.0
2022-05-04 13:20:00,253.23,253.68,253.22,253.44,14443.0,248.3483,248.7896,248.3385,248.5542,14443.0
2022-05-04 13:30:00,253.47,254.01,253.33,253.63,17317.0,248.5836,249.1132,248.4463,248.7405,17317.0
2022-05-04 13:40:00,253.7,253.79,253.46,253.56,20383.0,248.8092,248.8975,248.5738,248.6719,20383.0
2022-05-04 13:50:00,253.35,254.78,253.34,254.28,23096.0,248.4659,249.8684,248.4561,249.378,23096.0
2022-05-04 14:00:00,254.3,255.63,252.34,253.23,28362.0,249.3976,250.702,247.4754,248.3483,28362.0
2022-05-04 14:10:00,253.21,253.82,252.33,252.74,80592.0,248.3286,248.9269,247.4656,247.8677,80592.0
2022-05-04 14:20:00,252.45,254.42,251.83,253.99,26697.0,247.5833,249.5153,246.9752,249.0936,26697.0
2022-05-04 14:30:00,254.14,254.14,250.55,252.3,25528.0,249.2407,249.2407,245.7199,247.4362,25528.0
2022-05-04 14:40:00,252.29,257.12,252.0,256.49,31380.0,247.4264,252.1633,247.142,251.5454,31380.0
2022-05-04 14:50:00,256.87,258.27,256.27,257.81,29395.0,251.9181,253.2911,251.3297,252.84,29395.0
2022-05-04 15:00:00,258.02,258.83,257.69,258.64,32028.0,253.0459,253.8403,252.7223,253.654,32028.0
2022-05-04 15:10:00,258.78,260.25,258.68,259.26,45536.0,253.7913,255.2329,253.6932,254.262,45536.0
2022-05-04 15:20:00,260.0,260.55,259.38,260.48,19734.0,254.9877,255.5271,254.3797,255.4585,19734.0
2022-05-04 15:30:00,260.58,261.55,260.52,261.33,45463.0,255.5566,256.5079,255.4977,256.2921,45463.0
2022-05-04 15:40:00,261.33,261.92,260.94,261.92,67228.0,256.2921,256.8707,255.9096,256.8707,67228.0
2022-05-04 15:50:00,262.0,262.44,261.48,261.94,96745.0,256.9492,257.3807,256.4392,256.8903,96745.0
2022-05-05 09:30:00,258.31,258.59,257.22,257.85,50599.0,253.3303,253.6049,252.2613,252.8792,50599.0
2022-05-05 09:40:00,257.89,257.92,255.96,255.96,11729.0,252.9184,252.9478,251.0256,251.0256,11729.0
2022-05-05 09:50:00,255.77,256.1,254.82,255.31,25757.0,250.8393,251.1629,249.9076,250.3882,25757.0
2022-05-05 10:00:00,255.14,255.14,253.13,253.31,23491.0,250.2214,250.2214,248.2502,248.4267,23491.0
2022-05-05 10:10:00,253.61,253.72,252.85,253.16,29415.0,248.7209,248.8288,247.9756,248.2796,29415.0
2022-05-05 10:20:00,253.28,253.28,252.0,252.11,13852.0,248.3973,248.3973,247.142,247.2498,13852.0
2022-05-05 10:30:00,252.0,252.14,250.42,250.44,19371.0,247.142,247.2793,245.5924,245.612,19371.0
2022-05-05 10:40:00,250.54,251.52,250.11,250.63,83040.0,245.7101,246.6712,245.2884,245.7984,83040.0
2022-05-05 10:50:00,250.5,251.14,250.2,251.12,76208.0,245.6709,246.2985,245.3767,246.2789,76208.0
2022-05-05 11:00:00,251.1,251.2,249.22,249.61,56274.0,246.2593,246.3574,244.4156,244.798,56274.0
2022-05-05 11:10:00,249.57,250.36,249.41,249.85,18264.0,244.7588,245.5336,244.6019,245.0334,18264.0
2022-05-05 11:20:00,249.74,249.9,249.14,249.83,13311.0,244.9255,245.0825,244.3371,245.0138,13311.0
2022-05-05 11:30:00,249.72,251.02,249.57,250.84,12230.0,244.9059,246.1809,244.7588,246.0043,12230.0
2022-05-05 11:40:00,250.84,250.92,249.76,250.16,16662.0,246.0043,246.0828,244.9452,245.3374,16662.0
2022-05-05 11:50:00,250.25,250.25,248.5,248.5,45086.0,245.4257,245.4257,243.7094,243.7094,45086.0
2022-05-05 12:00:00,248.48,249.09,247.67,249.09,17433.0,243.6898,244.2881,242.8954,244.2881,17433.0
2022-05-05 12:10:00,248.88,249.56,248.74,249.44,9747.0,244.0821,244.749,243.9448,244.6313,9747.0
2022-05-05 12:20:00,249.82,250.22,249.18,249.61,11406.0,245.004,245.3963,244.3763,244.798,11406.0
2022-05-05 12:30:00,249.8,250.06,248.58,249.01,13042.0,244.9844,245.2394,243.7879,244.2096,13042.0
2022-05-05 12:40:00,248.91,248.93,248.07,248.32,18402.0,244.1115,244.1312,243.2877,243.5329,18402.0
2022-05-05 12:50:00,248.49,249.54,248.3,249.45,9425.0,243.6996,244.7294,243.5133,244.6411,9425.0
2022-05-05 13:00:00,249.86,250.83,249.77,250.59,19405.0,245.0432,245.9945,244.955,245.7592,19405.0
2022-05-05 13:10:00,250.6,250.6,249.15,249.66,17883.0,245.769,245.769,244.3469,244.8471,17883.0
2022-05-05 13:20:00,249.39,249.95,249.22,249.62,17065.0,244.5823,245.1315,244.4156,244.8079,17065.0
2022-05-05 13:30:00,249.24,250.25,248.97,249.42,11976.0,244.4352,245.4257,244.1704,244.6117,11976.0
2022-05-05 13:40:00,249.3,250.05,248.95,248.95,50108.0,244.494,245.2296,244.1508,244.1508,50108.0
2022-05-05 13:50:00,248.89,248.89,248.15,248.47,17842.0,244.0919,244.0919,243.3662,243.68,17842.0
2022-05-05 14:00:00,248.27,248.54,247.95,248.4,8450.0,243.4839,243.7487,243.17,243.6114,8450.0
2022-05-05 14:10:00,248.55,249.26,248.05,249.26,29439.0,243.7585,244.4548,243.2681,244.4548,29439.0
2022-05-05 14:20:00,249.33,249.33,247.34,247.34,44752.0,244.5234,244.5234,242.5718,242.5718,44752.0
2022-05-05 14:30:00,247.39,247.71,247.2,247.61,52258.0,242.6208,242.9347,242.4345,242.8366,52258.0
2022-05-05 14:40:00,247.66,248.37,247.58,247.93,24938.0,242.8856,243.5819,242.8072,243.1504,24938.0
2022-05-05 14:50:00,247.9,248.79,247.76,247.92,18201.0,243.121,243.9939,242.9837,243.1406,18201.0
2022-05-05 15:00:00,248.02,248.02,246.64,246.98,36227.0,243.2387,243.2387,241.8853,242.2187,36227.0
2022-05-05 15:10:00,246.93,247.05,246.15,246.61,33161.0,242.1697,242.2874,241.4047,241.8559,33161.0
2022-05-05 15:20:00,246.51,246.89,246.0,246.33,44208.0,241.7578,242.1305,241.2576,241.5813,44208.0
2022-05-05 15:30:00,246.1,247.71,245.84,247.39,48317.0,241.3557,242.9347,241.1007,242.6208,48317.0
2022-05-05 15:40:00,247.61,247.96,246.27,246.52,54840.0,242.8366,243.1799,241.5224,241.7676,54840.0
2022-05-05 15:50:00,246.51,249.15,246.51,249.07,81757.0,241.7578,244.3469,241.7578,244.2685,81757.0
2022-05-06 09:30:00,246.98,247.13,243.16,243.17,87678.0,242.2187,242.3659,238.4724,238.4822,87678.0
2022-05-06 09:40:00,243.33,244.29,242.21,242.91,46967.0,238.6391,239.5806,237.5407,238.2272,46967.0
2022-05-06 09:50:00,242.93,243.07,241.64,242.16,77528.0,238.2468,238.3841,236.9817,237.4917,77528.0
2022-05-06 10:00:00,242.02,244.52,242.02,243.04,55987.0,237.3544,239.8062,237.3544,238.3547,55987.0
2022-05-06 10:10:00,243.11,247.29,242.6,246.54,20125.0,238.4234,242.5228,237.9232,241.7872,20125.0
2022-05-06 10:20:00,246.36,246.8,245.36,245.36,28543.0,241.6107,242.0422,240.63,240.63,28543.0
2022-05-06 10:30:00,245.22,245.88,243.81,244.3,28805.0,240.4927,241.14,239.1099,239.5904,28805.0
2022-05-06 10:40:00,244.1,247.15,244.08,246.7,37742.0,239.3943,242.3855,239.3747,241.9441,37742.0
2022-05-06 10:50:00,247.0,248.24,246.47,247.99,25132.0,242.2384,243.4545,241.7186,243.2093,25132.0
2022-05-06 11:00:00,247.81,247.97,246.63,247.02,17724.0,243.0327,243.1897,241.8755,242.258,17724.0
2022-05-06 11:10:00,247.07,248.49,246.3,248.31,31529.0,242.307,243.6996,241.5519,243.5231,31529.0
2022-05-06 11:20:00,248.33,249.46,248.16,248.62,32324.0,243.5427,244.6509,243.376,243.8271,32324.0
2022-05-06 11:30:00,248.71,248.94,245.96,245.96,19144.0,243.9154,244.141,241.2184,241.2184,19144.0
2022-05-06 11:40:00,246.04,246.59,245.91,246.38,10523.0,241.2969,241.8363,241.1694,241.6303,10523.0
2022-05-06 11:50:00,246.41,247.28,245.56,245.76,24088.0,241.6597,242.513,240.8261,241.0223,24088.0
2022-05-06 12:00:00,245.65,248.0,245.43,246.89,42512.0,240.9144,243.2191,240.6986,242.1305,42512.0
2022-05-06 12:10:00,246.84,246.84,245.51,245.51,19988.0,242.0814,242.0814,240.7771,240.7771,19988.0
2022-05-06 12:20:00,245.79,247.45,245.79,247.2,34168.0,241.0517,242.6797,241.0517,242.4345,34168.0
2022-05-06 12:30:00,247.23,247.79,246.38,246.99,17548.0,242.4639,243.0131,241.6303,242.2286,17548.0
2022-05-06 12:40:00,246.81,247.55,246.68,247.4,43062.0,242.052,242.7778,241.9245,242.6306,43062.0
2022-05-06 12:50:00,247.0,248.4,246.38,248.34,60750.0,242.2384,243.6114,241.6303,243.5525,60750.0
2022-05-06 13:00:00,248.39,248.65,247.42,247.94,39499.0,243.6016,243.8566,242.6503,243.1602,39499.0
2022-05-06 13:10:00,247.78,247.85,246.34,246.36,22020.0,243.0033,243.072,241.5911,241.6107,22020.0
2022-05-06 13:20:00,246.39,247.45,246.24,246.78,29489.0,241.6401,242.6797,241.493,242.0226,29489.0
2022-05-06 13:30:00,246.96,247.39,246.01,246.29,37633.0,242.1991,242.6208,241.2674,241.542,37633.0
2022-05-06 13:40:00,246.32,246.9,245.91,246.26,43068.0,241.5715,242.1403,241.1694,241.5126,43068.0
2022-05-06 13:50:00,246.23,246.3,245.02,245.1,36382.0,241.4832,241.5519,240.2965,240.375,36382.0
2022-05-06 14:00:00,245.0,245.63,244.18,244.18,60894.0,240.2769,240.8948,239.4727,239.4727,60894.0
2022-05-06 14:10:00,244.17,245.32,244.15,244.78,35109.0,239.4629,240.5907,239.4433,240.0612,35109.0
2022-05-06 14:20:00,244.6,245.0,244.12,244.45,27441.0,239.8846,240.2769,239.4139,239.7375,27441.0
2022-05-06 14:30:00,244.45,244.67,243.72,243.99,37178.0,239.7375,239.9533,239.0216,239.2864,37178.0
2022-05-06 14:40:00,243.93,244.73,243.63,244.71,49596.0,239.2275,240.0121,238.9333,239.9925,49596.0
2022-05-06 14:50:00,244.63,245.45,244.11,244.2,256187.0,239.914,240.7182,239.4041,239.4923,256187.0
2022-05-06 15:00:00,244.1,244.42,243.35,243.55,129881.0,239.3943,239.7081,238.6587,238.8549,129881.0
2022-05-06 15:10:00,243.69,244.04,243.16,243.66,62805.0,238.9922,239.3354,238.4724,238.9627,62805.0
2022-05-06 15:20:00,243.63,244.03,242.91,243.74,92188.0,238.9333,239.3256,238.2272,239.0412,92188.0
2022-05-06 15:30:00,243.81,245.81,243.71,245.81,92582.0,239.1099,241.0713,239.0118,241.0713,92582.0
2022-05-06 15:40:00,245.77,246.14,244.85,245.72,80878.0,241.0321,241.3949,240.1298,240.983,80878.0
2022-05-06 15:50:00,245.85,246.42,245.05,245.39,82488.0,241.1105,241.6695,240.326,240.6594,82488.0
2022-05-09 09:30:00,241.02,242.07,239.78,241.67,124920.0,236.3736,237.4034,235.1575,237.0111,124920.0
2022-05-09 09:40:00,241.44,241.97,239.65,240.21,32333.0,236.7855,237.3053,235.0301,235.5793,32333.0
2022-05-09 09:50:00,240.35,241.3,239.83,240.49,19713.0,235.7166,236.6482,235.2066,235.8539,19713.0
2022-05-09 10:00:00,239.87,240.15,238.47,238.48,42066.0,235.2458,235.5204,233.8728,233.8826,42066.0
2022-05-09 10:10:00,238.5,239.73,238.5,238.93,22557.0,233.9022,235.1085,233.9022,234.3239,22557.0
2022-05-09 10:20:00,238.8,239.19,237.92,238.0,31003.0,234.1964,234.5789,233.3334,233.4119,31003.0
2022-05-09 10:30:00,237.91,237.91,236.75,236.82,78949.0,233.3236,233.3236,232.186,232.2546,78949.0
2022-05-09 10:40:00,236.85,238.16,236.73,237.82,33097.0,232.284,233.5688,232.1663,233.2353,33097.0
2022-05-09 10:50:00,237.79,237.99,236.64,236.76,28636.0,233.2059,233.4021,232.0781,232.1958,28636.0
2022-05-09 11:00:00,236.7,237.09,236.29,236.65,43285.0,232.1369,232.5194,231.7348,232.0879,43285.0
2022-05-09 11:10:00,236.89,237.16,236.4,236.7,25235.0,232.3233,232.5881,231.8427,232.1369,25235.0
2022-05-09 11:20:00,236.71,236.78,236.06,236.2,23654.0,232.1467,232.2154,231.5093,231.6466,23654.0
2022-05-09 11:30:00,236.19,237.39,235.61,237.39,36507.0,231.6368,232.8136,231.0679,232.8136,36507.0
2022-05-09 11:40:00,237.32,237.74,236.95,237.02,25667.0,232.745,233.1569,232.3821,232.4508,25667.0
2022-05-09 11:50:00,237.3,237.97,236.99,237.51,14615.0,232.7254,233.3824,232.4213,232.9313,14615.0
2022-05-09 12:00:00,237.29,238.39,236.52,237.94,40520.0,232.7155,233.7943,231.9604,233.353,40520.0
2022-05-09 12:10:00,238.3,239.21,238.26,239.21,45714.0,233.7061,234.5985,233.6668,234.5985,45714.0
2022-05-09 12:20:00,238.7,239.16,238.16,238.47,12464.0,234.0984,234.5495,233.5688,233.8728,12464.0
2022-05-09 12:30:00,238.55,238.83,237.54,237.55,41693.0,233.9513,234.2259,232.9607,232.9705,41693.0
2022-05-09 12:40:00,237.56,237.74,237.06,237.31,52657.0,232.9803,233.1569,232.49,232.7352,52657.0
2022-05-09 12:50:00,237.25,237.25,236.74,236.74,27963.0,232.6763,232.6763,232.1762,232.1762,27963.0
2022-05-09 13:00:00,236.77,237.1,236.54,236.75,18333.0,232.2056,232.5292,231.98,232.186,18333.0
2022-05-09 13:10:00,236.61,236.96,236.32,236.94,29908.0,232.0487,232.3919,231.7642,232.3723,29908.0
2022-05-09 13:20:00,236.8,237.4,236.47,237.22,23461.0,232.235,232.8234,231.9114,232.6469,23461.0
2022-05-09 13:30:00,237.28,237.42,235.99,236.25,30301.0,232.7057,232.843,231.4406,231.6956,30301.0
2022-05-09 13:40:00,236.2,237.03,236.2,236.43,23922.0,231.6466,232.4606,231.6466,231.8721,23922.0
2022-05-09 13:50:00,236.41,236.49,235.44,236.05,42261.0,231.8525,231.931,230.9012,231.4995,42261.0
2022-05-09 14:00:00,236.05,236.38,235.57,235.81,20591.0,231.4995,231.8231,231.0287,231.2641,20591.0
2022-05-09 14:10:00,235.67,236.66,235.63,236.52,39655.0,231.1268,232.0977,231.0875,231.9604,39655.0
2022-05-09 14:20:00,236.31,236.46,235.39,235.6,66796.0,231.7544,231.9015,230.8522,231.0581,66796.0
2022-05-09 14:30:00,235.57,235.97,235.02,235.46,87536.0,231.0287,231.421,230.4893,230.9208,87536.0
2022-05-09 14:40:00,235.49,236.4,235.35,235.58,28117.0,230.9502,231.8427,230.8129,231.0385,28117.0
2022-05-09 14:50:00,235.58,236.67,235.2,236.53,38794.0,231.0385,232.1075,230.6658,231.9702,38794.0
2022-05-09 15:00:00,236.68,237.35,236.28,236.36,79289.0,232.1173,232.7744,231.725,231.8035,79289.0
2022-05-09 15:10:00,236.32,237.24,236.32,236.61,61617.0,231.7642,232.6665,231.7642,232.0487,61617.0
2022-05-09 15:20:00,236.42,236.42,235.2,235.38,71502.0,231.8623,231.8623,230.6658,230.8424,71502.0
2022-05-09 15:30:00,235.28,235.44,234.8,235.31,80157.0,230.7443,230.9012,230.2736,230.7737,80157.0
2022-05-09 15:40:00,235.25,235.27,233.9,234.01,69574.0,230.7149,230.7345,229.3909,229.4988,69574.0
2022-05-09 15:50:00,234.06,235.05,233.42,234.56,161243.0,229.5478,230.5187,228.9202,230.0382,161243.0
2022-05-10 09:30:00,239.78,241.05,238.61,239.34,135227.0,235.1575,236.4031,234.0101,234.726,135227.0
2022-05-10 09:40:00,239.16,239.17,236.61,236.79,34105.0,234.5495,234.5593,232.0487,232.2252,34105.0
2022-05-10 09:50:00,236.69,238.85,236.64,238.84,25750.0,232.1271,234.2455,232.0781,234.2357,25750.0
2022-05-10 10:00:00,238.84,240.32,238.37,239.5,30062.0,234.2357,235.6871,233.7747,234.8829,30062.0
2022-05-10 10:10:00,239.62,239.73,238.61,239.26,17026.0,235.0006,235.1085,234.0101,234.6476,17026.0
2022-05-10 10:20:00,239.29,239.68,237.61,238.02,36367.0,234.677,235.0595,233.0294,233.4315,36367.0
2022-05-10 10:30:00,238.02,238.45,236.92,236.93,9830.0,233.4315,233.8532,232.3527,232.3625,9830.0
2022-05-10 10:40:00,236.85,236.85,235.14,235.26,35782.0,232.284,232.284,230.607,230.7247,35782.0
2022-05-10 10:50:00,235.15,235.85,234.75,234.9,23491.0,230.6168,231.3033,230.2245,230.3716,23491.0
2022-05-10 11:00:00,234.86,235.38,233.52,233.58,16321.0,230.3324,230.8424,229.0182,229.0771,16321.0
2022-05-10 11:10:00,233.33,234.17,232.97,234.17,45654.0,228.8319,229.6557,228.4788,229.6557,45654.0
2022-05-10 11:20:00,234.53,234.56,232.97,233.91,33501.0,230.0088,230.0382,228.4788,229.4007,33501.0
2022-05-10 11:30:00,233.96,235.41,233.48,235.41,19027.0,229.4497,230.8718,228.979,230.8718,19027.0
2022-05-10 11:40:00,235.32,235.59,234.2,234.2,25234.0,230.7835,231.0483,229.6851,229.6851,25234.0
2022-05-10 11:50:00,234.1,235.0,233.55,234.63,18143.0,229.587,230.4697,229.0476,230.1068,18143.0
2022-05-10 12:00:00,234.67,235.5,234.23,234.23,20998.0,230.1461,230.9601,229.7145,229.7145,20998.0
2022-05-10 12:10:00,234.27,235.11,233.99,234.31,21165.0,229.7538,230.5776,229.4792,229.793,21165.0
2022-05-10 12:20:00,234.2,234.61,234.0,234.31,18763.0,229.6851,230.0872,229.489,229.793,18763.0
2022-05-10 12:30:00,234.19,234.38,233.28,233.7,23181.0,229.6753,229.8616,228.7829,229.1948,23181.0
2022-05-10 12:40:00,234.2,235.51,234.19,235.07,17383.0,229.6851,230.9699,229.6753,230.5383,17383.0
2022-05-10 12:50:00,234.87,234.87,233.9,234.07,7503.0,230.3422,230.3422,229.3909,229.5576,7503.0
2022-05-10 13:00:00,233.97,235.53,233.86,235.32,19516.0,229.4596,230.9895,229.3517,230.7835,19516.0
2022-05-10 13:10:00,235.1,235.15,234.62,234.9,29402.0,230.5678,230.6168,230.097,230.3716,29402.0
2022-05-10 13:20:00,235.1,236.33,234.44,236.28,65819.0,230.5678,231.7741,229.9205,231.725,65819.0
2022-05-10 13:30:00,236.49,238.04,236.47,237.8,52351.0,231.931,233.4511,231.9114,233.2157,52351.0
2022-05-10 13:40:00,238.01,239.37,237.91,239.36,73101.0,233.4217,234.7555,233.3236,234.7456,73101.0
2022-05-10 13:50:00,239.4,239.6,238.72,239.6,21276.0,234.7849,234.981,234.118,234.981,21276.0
2022-05-10 14:00:00,239.66,239.72,238.79,239.12,26504.0,235.0399,235.0987,234.1866,234.5103,26504.0
2022-05-10 14:10:00,239.04,239.57,237.91,238.82,21648.0,234.4318,234.9516,233.3236,234.2161,21648.0
2022-05-10 14:20:00,238.72,239.05,237.46,238.04,49634.0,234.118,234.4416,232.8823,233.4511,49634.0
2022-05-10 14:30:00,238.19,238.64,237.8,238.15,28984.0,233.5982,234.0395,233.2157,233.559,28984.0
2022-05-10 14:40:00,237.88,239.31,237.63,238.28,47313.0,233.2942,234.6966,233.049,233.6865,47313.0
2022-05-10 14:50:00,238.9,238.91,237.92,238.55,83545.0,234.2945,234.3043,233.3334,233.9513,83545.0
2022-05-10 15:00:00,238.71,239.53,238.2,238.49,62678.0,234.1082,234.9124,233.608,233.8924,62678.0
2022-05-10 15:10:00,238.45,239.1,238.26,238.65,39757.0,233.8532,234.4907,233.6668,234.0493,39757.0
2022-05-10 15:20:00,238.66,238.66,237.12,237.24,29760.0,234.0591,234.0591,232.5488,232.6665,29760.0
2022-05-10 15:30:00,237.2,237.31,236.28,236.42,48613.0,232.6273,232.7352,231.725,231.8623,48613.0
2022-05-10 15:40:00,236.37,237.01,235.88,236.74,63343.0,231.8133,232.4409,231.3327,232.1762,63343.0
2022-05-10 15:50:00,236.5,236.83,236.03,236.53,40022.0,231.9408,232.2644,231.4798,231.9702,40022.0
2022-05-11 09:30:00,234.91,235.91,232.79,233.5,73832.0,230.3814,231.3622,228.3023,228.9986,73832.0
2022-05-11 09:40:00,233.26,238.19,233.01,238.15,20132.0,228.7632,233.5982,228.5181,233.559,20132.0
2022-05-11 09:50:00,238.3,238.91,236.42,237.44,25891.0,233.7061,234.3043,231.8623,232.8627,25891.0
2022-05-11 10:00:00,237.41,237.65,236.26,236.26,21316.0,232.8332,233.0686,231.7054,231.7054,21316.0
2022-05-11 10:10:00,235.49,237.16,235.28,237.16,14791.0,230.9502,232.5881,230.7443,232.5881,14791.0
2022-05-11 10:20:00,237.14,238.48,236.61,237.45,17133.0,232.5684,233.8826,232.0487,232.8725,17133.0
2022-05-11 10:30:00,237.43,237.96,236.28,237.69,24833.0,232.8528,233.3726,231.725,233.1078,24833.0
2022-05-11 10:40:00,237.5,238.06,236.74,236.8,13415.0,232.9215,233.4707,232.1762,232.235,13415.0
2022-05-11 10:50:00,236.72,236.72,235.47,236.06,27785.0,232.1565,232.1565,230.9306,231.5093,27785.0
2022-05-11 11:00:00,235.78,236.04,235.1,235.42,19667.0,231.2347,231.4896,230.5678,230.8816,19667.0
2022-05-11 11:10:00,235.42,236.08,234.51,234.65,10520.0,230.8816,231.5289,229.9891,230.1264,10520.0
2022-05-11 11:20:00,234.65,236.27,234.54,236.25,16357.0,230.1264,231.7152,230.0186,231.6956,16357.0
2022-05-11 11:30:00,236.31,237.41,235.81,237.04,12096.0,231.7544,232.8332,231.2641,232.4704,12096.0
2022-05-11 11:40:00,237.17,237.2,236.25,236.42,12522.0,232.5979,232.6273,231.6956,231.8623,12522.0
2022-05-11 11:50:00,236.42,236.42,235.36,235.62,22177.0,231.8623,231.8623,230.8228,231.0777,22177.0
2022-05-11 12:00:00,235.58,235.64,235.05,235.13,12120.0,231.0385,231.0974,230.5187,230.5972,12120.0
2022-05-11 12:10:00,234.94,235.38,234.67,234.75,24867.0,230.4109,230.8424,230.1461,230.2245,24867.0
2022-05-11 12:20:00,234.65,236.09,234.11,234.14,46023.0,230.1264,231.5387,229.5969,229.6263,46023.0
2022-05-11 12:30:00,234.07,234.7,233.94,234.25,41237.0,229.5576,230.1755,229.4301,229.7342,41237.0
2022-05-11 12:40:00,234.26,234.83,233.76,234.23,25673.0,229.744,230.303,229.2536,229.7145,25673.0
2022-05-11 12:50:00,234.16,234.16,232.8,233.01,37148.0,229.6459,229.6459,228.3121,228.5181,37148.0
2022-05-11 13:00:00,232.92,232.92,231.86,232.13,36604.0,228.4298,228.4298,227.3902,227.655,36604.0
2022-05-11 13:10:00,232.17,232.7,232.15,232.43,32010.0,227.6943,228.214,227.6746,227.9492,32010.0
2022-05-11 13:20:00,231.98,232.75,231.78,231.88,15516.0,227.5079,228.2631,227.3118,227.4098,15516.0
2022-05-11 13:30:00,231.76,232.34,231.32,231.32,18742.0,227.2922,227.861,226.8606,226.8606,18742.0
2022-05-11 13:40:00,231.22,231.25,230.42,230.96,26097.0,226.7626,226.792,225.978,226.5076,26097.0
2022-05-11 13:50:00,230.99,231.21,230.03,230.1,17083.0,226.537,226.7528,225.5955,225.6642,17083.0
2022-05-11 14:00:00,230.11,231.25,230.11,230.46,21101.0,225.674,226.792,225.674,226.0172,21101.0
2022-05-11 14:10:00,230.3,231.63,230.3,231.34,15177.0,225.8603,227.1647,225.8603,226.8803,15177.0
2022-05-11 14:20:00,231.21,232.54,230.74,231.74,92203.0,226.7528,228.0571,226.2918,227.2725,92203.0
2022-05-11 14:30:00,231.62,232.57,231.33,232.36,38269.0,227.1549,228.0865,226.8704,227.8806,38269.0
2022-05-11 14:40:00,232.28,233.28,231.61,231.81,33251.0,227.8021,228.7829,227.145,227.3412,33251.0
2022-05-11 14:50:00,232.03,232.07,230.89,231.0,22347.0,227.557,227.5962,226.4389,226.5468,22347.0
2022-05-11 15:00:00,231.07,231.17,230.28,230.88,26606.0,226.6155,226.7135,225.8407,226.4291,26606.0
2022-05-11 15:10:00,230.68,231.18,229.96,230.83,44789.0,226.233,226.7233,225.5269,226.3801,44789.0
2022-05-11 15:20:00,230.52,230.84,230.05,230.26,96517.0,226.0761,226.3899,225.6151,225.8211,96517.0
2022-05-11 15:30:00,230.28,230.89,229.67,229.67,59953.0,225.8407,226.4389,225.2424,225.2424,59953.0
2022-05-11 15:40:00,229.67,230.01,229.22,229.22,72626.0,225.2424,225.5759,224.8011,224.8011,72626.0
2022-05-11 15:50:00,229.32,229.6,228.93,229.56,60697.0,224.8992,225.1738,224.5167,225.1346,60697.0
2022-05-12 09:30:00,226.29,227.5,224.33,224.41,118165.0,221.9276,223.1143,220.0054,220.0838,118165.0
2022-05-12 09:40:00,224.44,228.31,224.16,226.74,58202.0,220.1133,223.9087,219.8387,222.3689,58202.0
2022-05-12 09:50:00,227.2,227.65,225.64,226.25,44911.0,222.8201,223.2614,221.2901,221.8884,44911.0
2022-05-12 10:00:00,225.9,228.44,225.14,228.4,24229.0,221.5451,224.0362,220.7998,223.9969,24229.0
2022-05-12 10:10:00,228.47,230.15,228.46,229.33,26414.0,224.0656,225.7132,224.0558,224.909,26414.0
2022-05-12 10:20:00,229.21,231.18,229.04,229.72,38961.0,224.7913,226.7233,224.6246,225.2915,38961.0
2022-05-12 10:30:00,230.19,230.59,228.75,230.12,16406.0,225.7524,226.1447,224.3402,225.6838,16406.0
2022-05-12 10:40:00,229.83,230.0,228.76,229.76,24251.0,225.3994,225.5661,224.35,225.3307,24251.0
2022-05-12 10:50:00,229.87,232.09,229.86,232.08,32683.0,225.4386,227.6158,225.4288,227.606,32683.0
2022-05-12 11:00:00,232.02,232.99,231.23,232.95,213599.0,227.5471,228.4984,226.7724,228.4592,213599.0
2022-05-12 11:10:00,233.0,233.02,231.74,231.92,120319.0,228.5083,228.5279,227.2725,227.4491,120319.0
2022-05-12 11:20:00,232.0,232.16,231.04,231.19,31933.0,227.5275,227.6844,226.586,226.7331,31933.0
2022-05-12 11:30:00,231.56,231.56,229.81,230.8,20115.0,227.096,227.096,225.3797,226.3507,20115.0
2022-05-12 11:40:00,230.53,231.0,228.94,228.97,17636.0,226.0859,226.5468,224.5265,224.5559,17636.0
2022-05-12 11:50:00,228.94,228.94,227.58,227.59,14100.0,224.5265,224.5265,223.1927,223.2025,14100.0
2022-05-12 12:00:00,227.51,227.96,226.9,227.83,19756.0,223.1241,223.5654,222.5258,223.4379,19756.0
2022-05-12 12:10:00,227.77,228.19,226.9,227.59,35412.0,223.3791,223.791,222.5258,223.2025,35412.0
2022-05-12 12:20:00,227.39,228.73,227.15,228.46,8571.0,223.0064,224.3206,222.771,224.0558,8571.0
2022-05-12 12:30:00,228.48,229.69,228.48,229.15,92906.0,224.0754,225.2621,224.0754,224.7325,92906.0
2022-05-12 12:40:00,228.92,229.83,228.09,229.14,29941.0,224.5069,225.3994,223.6929,224.7227,29941.0
2022-05-12 12:50:00,229.13,229.52,228.31,228.34,13758.0,224.7129,225.0953,223.9087,223.9381,13758.0
2022-05-12 13:00:00,228.42,229.01,227.7,227.8,39837.0,224.0165,224.5952,223.3104,223.4085,39837.0
2022-05-12 13:10:00,227.82,228.55,227.2,227.39,26482.0,223.4281,224.144,222.8201,223.0064,26482.0
2022-05-12 13:20:00,227.57,227.97,227.13,227.51,17377.0,223.1829,223.5752,222.7514,223.1241,17377.0
2022-05-12 13:30:00,227.3,227.9,226.09,226.33,46293.0,222.9181,223.5066,221.7315,221.9668,46293.0
2022-05-12 13:40:00,226.12,226.26,225.25,225.25,21266.0,221.7609,221.8982,220.9077,220.9077,21266.0
2022-05-12 13:50:00,225.3,225.81,224.83,225.36,23134.0,220.9567,221.4569,220.4958,221.0155,23134.0
2022-05-12 14:00:00,225.28,225.99,224.63,224.64,36354.0,220.9371,221.6334,220.2996,220.3094,36354.0
2022-05-12 14:10:00,224.8,225.54,224.77,225.54,18885.0,220.4663,221.1921,220.4369,221.1921,18885.0
2022-05-12 14:20:00,225.61,226.1,225.1,225.6,75745.0,221.2607,221.7413,220.7605,221.2509,75745.0
2022-05-12 14:30:00,225.59,225.59,224.47,224.53,21532.0,221.2411,221.2411,220.1427,220.2015,21532.0
2022-05-12 14:40:00,224.58,225.08,224.26,224.61,126640.0,220.2506,220.7409,219.9367,220.28,126640.0
2022-05-12 14:50:00,224.43,225.27,224.27,224.75,32230.0,220.1035,220.9273,219.9465,220.4173,32230.0
2022-05-12 15:00:00,224.78,225.76,224.55,225.34,53932.0,220.4467,221.4078,220.2211,220.9959,53932.0
2022-05-12 15:10:00,225.35,226.7,224.74,226.54,108281.0,221.0057,222.3297,220.4075,222.1728,108281.0
2022-05-12 15:20:00,226.53,228.16,226.43,226.76,46664.0,222.163,223.7616,222.0649,222.3885,46664.0
2022-05-12 15:30:00,226.81,227.97,226.81,227.7,92328.0,222.4376,223.5752,222.4376,223.3104,92328.0
2022-05-12 15:40:00,227.75,228.12,227.0,227.21,57818.0,223.3595,223.7223,222.6239,222.8299,57818.0
2022-05-12 15:50:00,227.24,229.42,227.24,229.27,65290.0,222.8593,224.9973,222.8593,224.8502,65290.0
2022-05-13 09:30:00,232.82,233.71,231.88,233.02,42524.0,228.3317,229.2046,227.4098,228.5279,42524.0
2022-05-13 09:40:00,232.74,234.9,232.74,234.47,31264.0,228.2533,230.3716,228.2533,229.9499,31264.0
2022-05-13 09:50:00,234.48,236.0,234.48,235.34,21124.0,229.9597,231.4504,229.9597,230.8031,21124.0
2022-05-13 10:00:00,235.71,236.52,235.52,236.2,21394.0,231.166,231.9604,230.9797,231.6466,21394.0
2022-05-13 10:10:00,236.44,236.57,235.93,236.2,18901.0,231.8819,232.0094,231.3818,231.6466,18901.0
2022-05-13 10:20:00,236.26,237.49,236.26,237.04,26576.0,231.7054,232.9117,231.7054,232.4704,26576.0
2022-05-13 10:30:00,237.0,237.43,236.8,237.31,13110.0,232.4311,232.8528,232.235,232.7352,13110.0
2022-05-13 10:40:00,237.31,237.31,236.14,236.69,17553.0,232.7352,232.7352,231.5877,232.1271,17553.0
2022-05-13 10:50:00,236.63,237.41,236.54,237.09,73183.0,232.0683,232.8332,231.98,232.5194,73183.0
2022-05-13 11:00:00,236.99,237.39,236.47,237.3,18656.0,232.4213,232.8136,231.9114,232.7254,18656.0
2022-05-13 11:10:00,237.26,237.3,236.45,236.63,27339.0,232.6861,232.7254,231.8917,232.0683,27339.0
2022-05-13 11:20:00,236.55,237.68,236.54,237.55,32809.0,231.9898,233.098,231.98,232.9705,32809.0
2022-05-13 11:30:00,237.53,237.77,237.15,237.71,23027.0,232.9509,233.1863,232.5782,233.1275,23027.0
2022-05-13 11:40:00,237.6,237.6,237.15,237.52,21544.0,233.0196,233.0196,232.5782,232.9411,21544.0
2022-05-13 11:50:00,237.6,237.9,237.57,237.68,13465.0,233.0196,233.3138,232.9902,233.098,13465.0
2022-05-13 12:00:00,237.72,238.5,237.65,238.5,21731.0,233.1373,233.9022,233.0686,233.9022,21731.0
2022-05-13 12:10:00,238.6,238.98,238.43,238.6,18164.0,234.0003,234.373,233.8336,234.0003,18164.0
2022-05-13 12:20:00,238.51,238.57,238.04,238.32,19292.0,233.912,233.9709,233.4511,233.7257,19292.0
2022-05-13 12:30:00,238.4,238.77,238.36,238.75,32956.0,233.8041,234.167,233.7649,234.1474,32956.0
2022-05-13 12:40:00,238.73,238.95,238.17,238.17,19480.0,234.1278,234.3435,233.5786,233.5786,19480.0
2022-05-13 12:50:00,238.11,238.11,237.31,238.01,14659.0,233.5197,233.5197,232.7352,233.4217,14659.0
2022-05-13 13:00:00,238.01,238.27,237.58,237.74,35137.0,233.4217,233.6767,233.0,233.1569,35137.0
2022-05-13 13:10:00,237.74,237.84,237.31,237.36,34225.0,233.1569,233.2549,232.7352,232.7842,34225.0
2022-05-13 13:20:00,237.46,237.8,237.14,237.47,31603.0,232.8823,233.2157,232.5684,232.8921,31603.0
2022-05-13 13:30:00,237.46,237.71,237.11,237.18,68752.0,232.8823,233.1275,232.539,232.6077,68752.0
2022-05-13 13:40:00,237.15,237.15,236.5,236.96,29546.0,232.5782,232.5782,231.9408,232.3919,29546.0
2022-05-13 13:50:00,236.91,236.95,236.08,236.29,71592.0,232.3429,232.3821,231.5289,231.7348,71592.0
2022-05-13 14:00:00,236.26,236.26,234.72,235.44,39944.0,231.7054,231.7054,230.1951,230.9012,39944.0
2022-05-13 14:10:00,235.43,235.66,235.0,235.6,64917.0,230.8914,231.117,230.4697,231.0581,64917.0
2022-05-13 14:20:00,235.42,235.49,234.83,235.23,33851.0,230.8816,230.9502,230.303,230.6953,33851.0
2022-05-13 14:30:00,235.23,236.27,235.23,235.49,36034.0,230.6953,231.7152,230.6953,230.9502,36034.0
2022-05-13 14:40:00,235.68,236.05,235.46,235.83,27756.0,231.1366,231.4995,230.9208,231.2837,27756.0
2022-05-13 14:50:00,235.72,237.06,235.69,237.04,35836.0,231.1758,232.49,231.1464,232.4704,35836.0
2022-05-13 15:00:00,237.11,237.56,236.89,237.54,49228.0,232.539,232.9803,232.3233,232.9607,49228.0
2022-05-13 15:10:00,237.58,238.33,237.44,238.15,64249.0,233.0,233.7355,232.8627,233.559,64249.0
2022-05-13 15:20:00,238.16,238.37,237.85,238.37,44306.0,233.5688,233.7747,233.2648,233.7747,44306.0
2022-05-13 15:30:00,238.43,238.61,236.99,237.37,34664.0,233.8336,234.0101,232.4213,232.794,34664.0
2022-05-13 15:40:00,237.42,237.94,237.08,237.35,26734.0,232.843,233.353,232.5096,232.7744,26734.0
2022-05-13 15:50:00,237.54,237.93,236.5,237.81,42826.0,232.9607,233.3432,231.9408,233.2255,42826.0
2022-05-16 09:30:00,236.08,236.49,234.72,236.26,35512.0,231.5289,231.931,230.1951,231.7054,35512.0
2022-05-16 09:40:00,236.62,237.0,234.22,234.22,35646.0,232.0585,232.4311,229.7047,229.7047,35646.0
2022-05-16 09:50:00,234.38,235.4,234.38,234.71,8618.0,229.8616,230.862,229.8616,230.1853,8618.0
2022-05-16 10:00:00,234.98,236.2,234.05,236.2,14601.0,230.4501,231.6466,229.538,231.6466,14601.0
2022-05-16 10:10:00,236.25,236.79,235.87,236.45,12750.0,231.6956,232.2252,231.3229,231.8917,12750.0
2022-05-16 10:20:00,236.5,237.15,236.1,237.15,18825.0,231.9408,232.5782,231.5485,232.5782,18825.0
2022-05-16 10:30:00,237.15,237.16,235.39,235.71,11712.0,232.5782,232.5881,230.8522,231.166,11712.0
2022-05-16 10:40:00,235.49,235.55,234.77,235.0,7487.0,230.9502,231.0091,230.2441,230.4697,7487.0
2022-05-16 10:50:00,234.92,234.98,233.96,234.04,56440.0,230.3912,230.4501,229.4497,229.5282,56440.0
2022-05-16 11:00:00,233.77,234.48,233.66,234.48,15671.0,229.2634,229.9597,229.1555,229.9597,15671.0
2022-05-16 11:10:00,234.33,235.16,234.23,234.86,76109.0,229.8126,230.6266,229.7145,230.3324,76109.0
2022-05-16 11:20:00,234.89,234.89,234.13,234.45,12905.0,230.3618,230.3618,229.6165,229.9303,12905.0
2022-05-16 11:30:00,234.56,235.1,233.86,235.1,13730.0,230.0382,230.5678,229.3517,230.5678,13730.0
2022-05-16 11:40:00,234.81,235.84,234.45,235.77,21071.0,230.2834,231.2935,229.9303,231.2249,21071.0
2022-05-16 11:50:00,235.89,236.36,235.48,236.18,54843.0,231.3425,231.8035,230.9404,231.6269,54843.0
2022-05-16 12:00:00,236.3,236.55,235.74,235.97,8123.0,231.7446,231.9898,231.1954,231.421,8123.0
2022-05-16 12:10:00,235.87,235.89,235.32,235.39,13565.0,231.3229,231.3425,230.7835,230.8522,13565.0
2022-05-16 12:20:00,235.43,235.51,235.09,235.38,12200.0,230.8914,230.9699,230.558,230.8424,12200.0
2022-05-16 12:30:00,235.25,235.66,234.76,234.76,155426.0,230.7149,231.117,230.2343,230.2343,155426.0
2022-05-16 12:40:00,234.65,235.25,234.53,235.04,17312.0,230.1264,230.7149,230.0088,230.5089,17312.0
2022-05-16 12:50:00,235.25,235.27,234.45,234.68,20527.0,230.7149,230.7345,229.9303,230.1559,20527.0
2022-05-16 13:00:00,234.31,235.17,234.31,235.11,15404.0,229.793,230.6364,229.793,230.5776,15404.0
2022-05-16 13:10:00,235.18,235.83,234.94,234.95,12512.0,230.6462,231.2837,230.4109,230.4207,12512.0
2022-05-16 13:20:00,235.08,236.37,235.07,236.3,21200.0,230.5482,231.8133,230.5383,231.7446,21200.0
2022-05-16 13:30:00,236.31,236.55,236.23,236.52,28891.0,231.7544,231.9898,231.676,231.9604,28891.0
2022-05-16 13:40:00,236.47,236.76,235.98,236.22,14454.0,231.9114,232.1958,231.4308,231.6662,14454.0
2022-05-16 13:50:00,236.26,236.48,236.17,236.34,27479.0,231.7054,231.9212,231.6171,231.7839,27479.0
2022-05-16 14:00:00,236.31,237.01,235.86,236.93,27919.0,231.7544,232.4409,231.3131,232.3625,27919.0
2022-05-16 14:10:00,236.76,236.94,236.43,236.64,8639.0,232.1958,232.3723,231.8721,232.0781,8639.0
2022-05-16 14:20:00,236.68,237.37,236.59,237.34,44800.0,232.1173,232.794,232.029,232.7646,44800.0
2022-05-16 14:30:00,237.38,237.72,237.14,237.44,70033.0,232.8038,233.1373,232.5684,232.8627,70033.0
2022-05-16 14:40:00,237.49,237.68,236.79,236.83,18457.0,232.9117,233.098,232.2252,232.2644,18457.0
2022-05-16 14:50:00,236.8,237.08,236.53,236.99,20800.0,232.235,232.5096,231.9702,232.4213,20800.0
2022-05-16 15:00:00,236.89,237.1,236.53,236.6,12976.0,232.3233,232.5292,231.9702,232.0389,12976.0
2022-05-16 15:10:00,236.38,236.38,235.38,235.57,21698.0,231.8231,231.8231,230.8424,231.0287,21698.0
2022-05-16 15:20:00,235.55,235.55,235.14,235.35,22854.0,231.0091,231.0091,230.607,230.8129,22854.0
2022-05-16 15:30:00,235.29,235.51,234.69,234.81,25424.0,230.7541,230.9699,230.1657,230.2834,25424.0
2022-05-16 15:40:00,235.0,235.14,234.28,234.55,57031.0,230.4697,230.607,229.7636,230.0284,57031.0
2022-05-16 15:50:00,234.71,235.22,234.18,234.72,36882.0,230.1853,230.6855,229.6655,230.1951,36882.0
2022-05-17 09:30:00,239.56,240.49,239.29,239.91,62809.0,234.9418,235.8539,234.677,235.285,62809.0
2022-05-17 09:40:00,240.08,240.25,238.78,239.08,10092.0,235.4518,235.6185,234.1768,234.471,10092.0
2022-05-17 09:50:00,239.39,239.39,238.35,238.36,4362.0,234.7751,234.7751,233.7551,233.7649,4362.0
2022-05-17 10:00:00,238.61,239.06,237.8,238.03,12152.0,234.0101,234.4514,233.2157,233.4413,12152.0
2022-05-17 10:10:00,237.93,238.3,237.43,238.3,23764.0,233.3432,233.7061,232.8528,233.7061,23764.0
2022-05-17 10:20:00,238.05,238.3,237.26,237.26,8781.0,233.4609,233.7061,232.6861,232.6861,8781.0
2022-05-17 10:30:00,237.28,237.57,236.34,236.39,20604.0,232.7057,232.9902,231.7839,231.8329,20604.0
2022-05-17 10:40:00,236.34,236.38,235.81,236.01,31319.0,231.7839,231.8231,231.2641,231.4602,31319.0
2022-05-17 10:50:00,235.78,236.32,235.78,236.21,11398.0,231.2347,231.7642,231.2347,231.6564,11398.0
2022-05-17 11:00:00,236.25,236.8,236.23,236.57,10746.0,231.6956,232.235,231.676,232.0094,10746.0
2022-05-17 11:10:00,236.62,237.08,236.38,236.98,26928.0,232.0585,232.5096,231.8231,232.4115,26928.0
2022-05-17 11:20:00,237.08,237.78,237.04,237.69,47825.0,232.5096,233.1961,232.4704,233.1078,47825.0
2022-05-17 11:30:00,237.76,238.64,237.75,238.41,30999.0,233.1765,234.0395,233.1667,233.814,30999.0
2022-05-17 11:40:00,238.6,238.71,238.1,238.15,16795.0,234.0003,234.1082,233.5099,233.559,16795.0
2022-05-17 11:50:00,238.25,238.59,238.17,238.27,23065.0,233.657,233.9905,233.5786,233.6767,23065.0
2022-05-17 12:00:00,238.28,238.35,237.61,237.88,28784.0,233.6865,233.7551,233.0294,233.2942,28784.0
2022-05-17 12:10:00,237.78,238.38,237.59,238.1,17989.0,233.1961,233.7845,233.0098,233.5099,17989.0
2022-05-17 12:20:00,237.9,238.52,237.86,238.51,5520.0,233.3138,233.9218,233.2746,233.912,5520.0
2022-05-17 12:30:00,238.37,238.74,238.32,238.49,8413.0,233.7747,234.1376,233.7257,233.8924,8413.0
2022-05-17 12:40:00,238.53,238.96,238.44,238.64,24432.0,233.9316,234.3534,233.8434,234.0395,24432.0
2022-05-17 12:50:00,238.6,238.6,238.22,238.36,28951.0,234.0003,234.0003,233.6276,233.7649,28951.0
2022-05-17 13:00:00,238.34,238.69,237.81,238.61,5210.0,233.7453,234.0886,233.2255,234.0101,5210.0
2022-05-17 13:10:00,238.58,239.16,238.52,239.15,27387.0,233.9807,234.5495,233.9218,234.5397,27387.0
2022-05-17 13:20:00,239.13,239.26,238.82,238.83,8116.0,234.5201,234.6476,234.2161,234.2259,8116.0
2022-05-17 13:30:00,238.86,239.22,238.85,239.08,20513.0,234.2553,234.6083,234.2455,234.471,20513.0
2022-05-17 13:40:00,239.07,239.08,238.68,239.03,29006.0,234.4612,234.471,234.0788,234.422,29006.0
2022-05-17 13:50:00,239.1,239.21,238.83,238.83,15262.0,234.4907,234.5985,234.2259,234.2259,15262.0
2022-05-17 14:00:00,238.91,239.83,238.48,239.61,23823.0,234.3043,235.2066,233.8826,234.9908,23823.0
2022-05-17 14:10:00,239.68,239.69,237.81,238.1,29104.0,235.0595,235.0693,233.2255,233.5099,29104.0
2022-05-17 14:20:00,237.88,238.19,236.88,237.79,17283.0,233.2942,233.5982,232.3135,233.2059,17283.0
2022-05-17 14:30:00,237.65,238.1,237.1,238.1,40681.0,233.0686,233.5099,232.5292,233.5099,40681.0
2022-05-17 14:40:00,238.38,240.0,238.37,240.0,33836.0,233.7845,235.3733,233.7747,235.3733,33836.0
2022-05-17 14:50:00,239.85,239.91,239.31,239.53,65153.0,235.2262,235.285,234.6966,234.9124,65153.0
2022-05-17 15:00:00,239.43,240.58,239.43,240.27,31696.0,234.8143,235.9421,234.8143,235.6381,31696.0
2022-05-17 15:10:00,240.21,240.42,239.95,240.35,14855.0,235.5793,235.7852,235.3243,235.7166,14855.0
2022-05-17 15:20:00,240.32,240.53,240.17,240.25,29395.0,235.6871,235.8931,235.54,235.6185,29395.0
2022-05-17 15:30:00,240.3,240.59,239.98,240.02,22880.0,235.6675,235.9519,235.3537,235.3929,22880.0
2022-05-17 15:40:00,239.98,240.22,239.37,239.5,23285.0,235.3537,235.5891,234.7555,234.8829,23285.0
2022-05-17 15:50:00,239.6,240.49,239.58,240.43,163342.0,234.981,235.8539,234.9614,235.795,163342.0
2022-05-18 09:30:00,236.56,237.33,236.06,236.43,30498.0,231.9996,232.7548,231.5093,231.8721,30498.0
2022-05-18 09:40:00,236.29,236.45,235.59,235.9,21226.0,231.7348,231.8917,231.0483,231.3523,21226.0
2022-05-18 09:50:00,235.86,236.51,235.15,235.27,20669.0,231.3131,231.9506,230.6168,230.7345,20669.0
2022-05-18 10:00:00,235.33,236.56,235.33,235.96,13874.0,230.7933,231.9996,230.7933,231.4112,13874.0
2022-05-18 10:10:00,235.91,236.56,235.67,235.93,8524.0,231.3622,231.9996,231.1268,231.3818,8524.0
2022-05-18 10:20:00,236.04,236.4,235.47,235.47,28617.0,231.4896,231.8427,230.9306,230.9306,28617.0
2022-05-18 10:30:00,235.34,235.41,234.87,235.23,10194.0,230.8031,230.8718,230.3422,230.6953,10194.0
2022-05-18 10:40:00,235.11,235.76,234.89,235.62,11459.0,230.5776,231.215,230.3618,231.0777,11459.0
2022-05-18 10:50:00,235.62,235.68,235.18,235.67,10944.0,231.0777,231.1366,230.6462,231.1268,10944.0
2022-05-18 11:00:00,235.57,235.57,234.59,234.8,14606.0,231.0287,231.0287,230.0676,230.2736,14606.0
2022-05-18 11:10:00,234.6,234.61,233.71,233.79,13272.0,230.0774,230.0872,229.2046,229.283,13272.0
2022-05-18 11:20:00,233.73,233.73,232.56,232.63,21795.0,229.2242,229.2242,228.0767,228.1454,21795.0
2022-05-18 11:30:00,232.5,233.13,232.32,232.91,21439.0,228.0179,228.6357,227.8414,228.42,21439.0
2022-05-18 11:40:00,232.96,233.47,232.93,233.03,12384.0,228.469,228.9692,228.4396,228.5377,12384.0
2022-05-18 11:50:00,233.09,233.2,232.16,232.23,9783.0,228.5965,228.7044,227.6844,227.7531,9783.0
2022-05-18 12:00:00,232.2,232.31,231.55,231.8,25103.0,227.7237,227.8316,227.0862,227.3314,25103.0
2022-05-18 12:10:00,231.79,232.19,231.56,231.95,17388.0,227.3216,227.7139,227.096,227.4785,17388.0
2022-05-18 12:20:00,231.98,232.03,231.1,231.49,23661.0,227.5079,227.557,226.6449,227.0274,23661.0
2022-05-18 12:30:00,231.29,231.99,231.14,231.81,19222.0,226.8312,227.5177,226.6841,227.3412,19222.0
2022-05-18 12:40:00,231.72,232.07,231.36,232.04,18958.0,227.2529,227.5962,226.8999,227.5668,18958.0
2022-05-18 12:50:00,232.2,232.52,232.19,232.52,11906.0,227.7237,228.0375,227.7139,228.0375,11906.0
2022-05-18 13:00:00,232.38,232.41,230.93,230.93,30531.0,227.9002,227.9296,226.4782,226.4782,30531.0
2022-05-18 13:10:00,230.98,231.15,230.39,230.51,23250.0,226.5272,226.6939,225.9486,226.0663,23250.0
2022-05-18 13:20:00,230.54,230.89,230.4,230.62,34479.0,226.0957,226.4389,225.9584,226.1741,34479.0
2022-05-18 13:30:00,230.57,230.97,230.49,230.97,19403.0,226.1251,226.5174,226.0466,226.5174,19403.0
2022-05-18 13:40:00,230.97,230.97,229.73,229.85,19739.0,226.5174,226.5174,225.3013,225.419,19739.0
2022-05-18 13:50:00,229.9,229.9,229.31,229.62,20659.0,225.468,225.468,224.8894,225.1934,20659.0
2022-05-18 14:00:00,229.73,229.91,229.41,229.65,19805.0,225.3013,225.4778,224.9875,225.2228,19805.0
2022-05-18 14:10:00,229.81,230.12,229.4,230.01,17484.0,225.3797,225.6838,224.9777,225.5759,17484.0
2022-05-18 14:20:00,230.07,230.22,229.8,230.07,31523.0,225.6347,225.7818,225.3699,225.6347,31523.0
2022-05-18 14:30:00,230.03,230.12,228.88,229.17,25795.0,225.5955,225.6838,224.4677,224.7521,25795.0
2022-05-18 14:40:00,229.17,229.71,228.8,229.56,19514.0,224.7521,225.2817,224.3892,225.1346,19514.0
2022-05-18 14:50:00,229.5,229.73,228.72,228.95,31388.0,225.0757,225.3013,224.3108,224.5363,31388.0
2022-05-18 15:00:00,228.93,229.78,228.93,229.21,38520.0,224.5167,225.3503,224.5167,224.7913,38520.0
2022-05-18 15:10:00,229.16,229.49,228.99,229.14,42657.0,224.7423,225.0659,224.5756,224.7227,42657.0
2022-05-18 15:20:00,229.13,229.37,228.41,228.6,64446.0,224.7129,224.9482,224.0067,224.1931,64446.0
2022-05-18 15:30:00,228.59,229.81,228.5,229.59,123491.0,224.1833,225.3797,224.095,225.164,123491.0
2022-05-18 15:40:00,229.56,229.81,228.6,228.75,63595.0,225.1346,225.3797,224.1931,224.3402,63595.0
2022-05-18 15:50:00,228.75,229.3,228.25,229.22,107983.0,224.3402,224.8796,223.8498,224.8011,107983.0
2022-05-19 09:30:00,227.95,230.39,227.92,230.08,90852.0,223.5556,225.9486,223.5262,225.6445,90852.0
2022-05-19 09:40:00,229.91,230.09,227.3,227.49,15183.0,225.4778,225.6543,222.9181,223.1045,15183.0
2022-05-19 09:50:00,227.5,229.65,227.2,229.15,28896.0,223.1143,225.2228,222.8201,224.7325,28896.0
2022-05-19 10:00:00,228.97,230.83,228.97,229.71,20064.0,224.5559,226.3801,224.5559,225.2817,20064.0
2022-05-19 10:10:00,229.74,230.67,229.57,230.14,24816.0,225.3111,226.2232,225.1444,225.7034,24816.0
2022-05-19 10:20:00,230.06,231.14,229.13,229.73,20513.0,225.6249,226.6841,224.7129,225.3013,20513.0
2022-05-19 10:30:00,229.62,230.55,229.06,229.35,26207.0,225.1934,226.1055,224.6442,224.9286,26207.0
2022-05-19 10:40:00,229.23,229.52,228.78,228.91,26059.0,224.8109,225.0953,224.3696,224.4971,26059.0
2022-05-19 10:50:00,229.04,230.72,228.85,229.96,28838.0,224.6246,226.2722,224.4383,225.5269,28838.0
2022-05-19 11:00:00,230.15,230.69,229.27,230.09,27861.0,225.7132,226.2428,224.8502,225.6543,27861.0
2022-05-19 11:10:00,230.36,230.84,229.65,230.33,56025.0,225.9191,226.3899,225.2228,225.8897,56025.0
2022-05-19 11:20:00,230.01,230.73,229.8,229.96,13008.0,225.5759,226.282,225.3699,225.5269,13008.0
2022-05-19 11:30:00,230.41,231.93,230.32,231.81,12893.0,225.9682,227.4589,225.8799,227.3412,12893.0
2022-05-19 11:40:00,231.92,232.59,231.81,232.4,19150.0,227.4491,228.1062,227.3412,227.9198,19150.0
2022-05-19 11:50:00,232.44,232.44,231.27,231.73,49059.0,227.959,227.959,226.8116,227.2627,49059.0
2022-05-19 12:00:00,231.65,232.06,231.62,231.88,8047.0,227.1843,227.5864,227.1549,227.4098,8047.0
2022-05-19 12:10:00,232.13,232.44,231.69,231.69,35079.0,227.655,227.959,227.2235,227.2235,35079.0
2022-05-19 12:20:00,231.54,231.65,231.0,231.65,23242.0,227.0764,227.1843,226.5468,227.1843,23242.0
2022-05-19 12:30:00,231.72,231.73,230.41,230.42,42558.0,227.2529,227.2627,225.9682,225.978,42558.0
2022-05-19 12:40:00,230.49,230.49,229.44,229.52,15570.0,226.0466,226.0466,225.0169,225.0953,15570.0
2022-05-19 12:50:00,229.64,230.27,229.41,230.11,13255.0,225.213,225.8309,224.9875,225.674,13255.0
2022-05-19 13:00:00,230.21,230.51,229.65,229.85,19480.0,225.772,226.0663,225.2228,225.419,19480.0
2022-05-19 13:10:00,229.65,229.65,228.76,229.49,17214.0,225.2228,225.2228,224.35,225.0659,17214.0
2022-05-19 13:20:00,229.64,229.86,229.27,229.54,17482.0,225.213,225.4288,224.8502,225.115,17482.0
2022-05-19 13:30:00,229.45,230.17,229.24,229.77,75739.0,225.0267,225.7328,224.8207,225.3405,75739.0
2022-05-19 13:40:00,229.62,229.94,228.58,228.69,12104.0,225.1934,225.5072,224.1735,224.2813,12104.0
2022-05-19 13:50:00,228.66,231.15,228.65,230.88,34680.0,224.2519,226.6939,224.2421,226.4291,34680.0
2022-05-19 14:00:00,230.9,230.9,229.62,230.13,19405.0,226.4487,226.4487,225.1934,225.6936,19405.0
2022-05-19 14:10:00,230.17,230.72,229.98,229.98,77673.0,225.7328,226.2722,225.5465,225.5465,77673.0
2022-05-19 14:20:00,229.84,230.54,229.84,230.3,30291.0,225.4092,226.0957,225.4092,225.8603,30291.0
2022-05-19 14:30:00,230.09,231.41,229.99,231.04,20241.0,225.6543,226.9489,225.5563,226.586,20241.0
2022-05-19 14:40:00,230.91,231.35,230.18,231.27,34520.0,226.4585,226.8901,225.7426,226.8116,34520.0
2022-05-19 14:50:00,231.5,231.82,230.9,231.4,25455.0,227.0372,227.351,226.4487,226.9391,25455.0
2022-05-19 15:00:00,231.46,232.1,231.21,231.33,36318.0,226.9979,227.6256,226.7528,226.8704,36318.0
2022-05-19 15:10:00,231.21,231.3,230.17,230.26,43027.0,226.7528,226.841,225.7328,225.8211,43027.0
2022-05-19 15:20:00,230.34,230.35,229.21,229.27,83902.0,225.8995,225.9093,224.7913,224.8502,83902.0
2022-05-19 15:30:00,229.26,229.65,228.96,229.07,100950.0,224.8403,225.2228,224.5461,224.654,100950.0
2022-05-19 15:40:00,229.06,230.15,228.86,229.46,20097.0,224.6442,225.7132,224.4481,225.0365,20097.0
2022-05-19 15:50:00,229.73,229.79,228.63,228.93,39298.0,225.3013,225.3601,224.2225,224.5167,39298.0
2022-05-20 09:30:00,231.82,232.5,230.45,231.51,54676.0,227.351,228.0179,226.0074,227.047,54676.0
2022-05-20 09:40:00,231.24,232.35,230.92,231.11,25182.0,226.7822,227.8708,226.4683,226.6547,25182.0
2022-05-20 09:50:00,231.03,231.72,230.89,231.52,12617.0,226.5762,227.2529,226.4389,227.0568,12617.0
2022-05-20 10:00:00,231.4,231.64,229.55,229.66,13902.0,226.9391,227.1745,225.1248,225.2326,13902.0
2022-05-20 10:10:00,229.54,230.03,229.42,229.78,14611.0,225.115,225.5955,224.9973,225.3503,14611.0
2022-05-20 10:20:00,229.55,230.53,229.14,230.44,17284.0,225.1248,226.0859,224.7227,225.9976,17284.0
2022-05-20 10:30:00,230.18,230.47,229.56,229.69,12736.0,225.7426,226.027,225.1346,225.2621,12736.0
2022-05-20 10:40:00,229.77,230.21,229.25,229.31,19709.0,225.3405,225.772,224.8305,224.8894,19709.0
2022-05-20 10:50:00,229.34,229.42,227.51,227.58,23955.0,224.9188,224.9973,223.1241,223.1927,23955.0
2022-05-20 11:00:00,227.6,227.91,227.07,227.33,33826.0,223.2124,223.5164,222.6926,222.9476,33826.0
2022-05-20 11:10:00,227.26,227.26,226.19,226.39,25514.0,222.8789,222.8789,221.8295,222.0257,25514.0
2022-05-20 11:20:00,226.38,227.13,226.06,226.92,29664.0,222.0159,222.7514,221.702,222.5455,29664.0
2022-05-20 11:30:00,226.91,227.42,226.5,226.83,9337.0,222.5357,223.0358,222.1336,222.4572,9337.0
2022-05-20 11:40:00,227.01,227.16,226.61,227.06,32532.0,222.6337,222.7808,222.2414,222.6828,32532.0
2022-05-20 11:50:00,227.04,227.24,226.61,226.69,18152.0,222.6631,222.8593,222.2414,222.3199,18152.0
2022-05-20 12:00:00,226.6,226.6,225.16,225.16,15704.0,222.2316,222.2316,220.8194,220.8194,15704.0
2022-05-20 12:10:00,225.16,225.44,224.65,224.7,23274.0,220.8194,221.094,220.3192,220.3683,23274.0
2022-05-20 12:20:00,224.77,225.25,224.67,224.9,22668.0,220.4369,220.9077,220.3388,220.5644,22668.0
2022-05-20 12:30:00,224.76,225.2,223.98,224.14,30467.0,220.4271,220.8586,219.6621,219.8191,30467.0
2022-05-20 12:40:00,224.08,224.08,222.95,223.97,60501.0,219.7602,219.7602,218.652,219.6523,60501.0
2022-05-20 12:50:00,223.82,223.93,223.19,223.69,35971.0,219.5052,219.6131,218.8874,219.3777,35971.0
2022-05-20 13:00:00,223.5,223.71,222.75,222.88,38250.0,219.1914,219.3973,218.4558,218.5833,38250.0
2022-05-20 13:10:00,222.86,223.06,222.6,222.66,23059.0,218.5637,218.7599,218.3087,218.3676,23059.0
2022-05-20 13:20:00,222.65,222.88,222.24,222.24,32169.0,218.3578,218.5833,217.9557,217.9557,32169.0
2022-05-20 13:30:00,222.17,224.1,222.13,223.61,49117.0,217.887,219.7798,217.8478,219.2993,49117.0
2022-05-20 13:40:00,223.56,224.41,223.32,224.01,26540.0,219.2502,220.0838,219.0149,219.6916,26540.0
2022-05-20 13:50:00,224.14,224.7,223.75,224.29,27233.0,219.8191,220.3683,219.4366,219.9662,27233.0
2022-05-20 14:00:00,224.28,224.45,223.26,223.66,19217.0,219.9564,220.1231,218.956,219.3483,19217.0
2022-05-20 14:10:00,223.86,223.99,223.0,223.25,34396.0,219.5445,219.6719,218.701,218.9462,34396.0
2022-05-20 14:20:00,223.22,223.42,222.87,223.41,37129.0,218.9168,219.1129,218.5735,219.1031,37129.0
2022-05-20 14:30:00,223.23,223.51,222.64,223.06,32754.0,218.9266,219.2012,218.348,218.7599,32754.0
2022-05-20 14:40:00,223.05,223.84,223.04,223.77,43023.0,218.7501,219.5248,218.7403,219.4562,43023.0
2022-05-20 14:50:00,223.77,224.99,223.56,224.05,86622.0,219.4562,220.6527,219.2502,219.7308,86622.0
2022-05-20 15:00:00,224.1,224.48,223.2,223.38,108679.0,219.7798,220.1525,218.8972,219.0737,108679.0
2022-05-20 15:10:00,223.43,224.32,223.24,224.11,99316.0,219.1227,219.9956,218.9364,219.7896,99316.0
2022-05-20 15:20:00,224.14,225.51,223.94,225.49,114099.0,219.8191,221.1626,219.6229,221.143,114099.0
2022-05-20 15:30:00,225.53,227.29,225.02,226.68,141916.0,221.1823,222.9083,220.6821,222.3101,141916.0
2022-05-20 15:40:00,226.71,228.07,226.65,227.52,145692.0,222.3395,223.6733,222.2807,223.1339,145692.0
2022-05-20 15:50:00,227.67,228.84,227.53,228.66,202944.0,223.281,224.4284,223.1437,224.2519,202944.0
2022-05-23 09:30:00,229.81,229.9,228.45,228.46,68824.0,225.3797,225.468,224.046,224.0558,68824.0
2022-05-23 09:40:00,228.58,231.43,228.48,230.95,29432.0,224.1735,226.9685,224.0754,226.4978,29432.0
2022-05-23 09:50:00,230.95,231.29,228.87,228.87,25323.0,226.4978,226.8312,224.4579,224.4579,25323.0
2022-05-23 10:00:00,228.85,228.89,227.62,228.04,25944.0,224.4383,224.4775,223.232,223.6439,25944.0
2022-05-23 10:10:00,228.1,229.61,227.74,229.49,33757.0,223.7027,225.1836,223.3497,225.0659,33757.0
2022-05-23 10:20:00,228.93,229.63,228.26,229.63,17595.0,224.5167,225.2032,223.8596,225.2032,17595.0
2022-05-23 10:30:00,229.94,230.64,229.69,230.25,23445.0,225.5072,226.1937,225.2621,225.8113,23445.0
2022-05-23 10:40:00,230.1,230.86,229.49,230.26,23374.0,225.6642,226.4095,225.0659,225.8211,23374.0
2022-05-23 10:50:00,229.97,230.03,228.93,229.67,14667.0,225.5367,225.5955,224.5167,225.2424,14667.0
2022-05-23 11:00:00,229.72,231.1,229.48,230.58,20066.0,225.2915,226.6449,225.0561,226.1349,20066.0
2022-05-23 11:10:00,230.52,231.29,230.35,230.57,21529.0,226.0761,226.8312,225.9093,226.1251,21529.0
2022-05-23 11:20:00,230.51,231.16,230.51,231.04,24772.0,226.0663,226.7037,226.0663,226.586,24772.0
2022-05-23 11:30:00,231.16,232.0,230.98,232.0,25922.0,226.7037,227.5275,226.5272,227.5275,25922.0
2022-05-23 11:40:00,232.0,232.06,231.13,231.42,15510.0,227.5275,227.5864,226.6743,226.9587,15510.0
2022-05-23 11:50:00,231.55,231.99,231.26,231.71,11216.0,227.0862,227.5177,226.8018,227.2431,11216.0
2022-05-23 12:00:00,231.51,232.9,231.5,232.7,25757.0,227.047,228.4102,227.0372,228.214,25757.0
2022-05-23 12:10:00,232.78,232.78,232.07,232.22,13177.0,228.2925,228.2925,227.5962,227.7433,13177.0
2022-05-23 12:20:00,232.38,232.73,232.2,232.2,11235.0,227.9002,228.2435,227.7237,227.7237,11235.0
2022-05-23 12:30:00,232.11,232.36,231.75,232.36,10695.0,227.6354,227.8806,227.2823,227.8806,10695.0
2022-05-23 12:40:00,232.38,232.39,231.58,231.67,24530.0,227.9002,227.91,227.1156,227.2039,24530.0
2022-05-23 12:50:00,231.7,231.81,231.38,231.49,8441.0,227.2333,227.3412,226.9195,227.0274,8441.0
2022-05-23 13:00:00,231.67,231.67,231.0,231.3,16258.0,227.2039,227.2039,226.5468,226.841,16258.0
2022-05-23 13:10:00,231.28,231.51,230.81,230.88,27546.0,226.8214,227.047,226.3605,226.4291,27546.0
2022-05-23 13:20:00,230.81,231.19,230.39,231.1,19061.0,226.3605,226.7331,225.9486,226.6449,19061.0
2022-05-23 13:30:00,231.05,231.65,231.0,231.46,35846.0,226.5958,227.1843,226.5468,226.9979,35846.0
2022-05-23 13:40:00,231.44,232.26,231.42,232.09,17596.0,226.9783,227.7825,226.9587,227.6158,17596.0
2022-05-23 13:50:00,232.08,232.1,231.73,232.05,10544.0,227.606,227.6256,227.2627,227.5766,10544.0
2022-05-23 14:00:00,232.23,232.3,231.69,232.15,15390.0,227.7531,227.8217,227.2235,227.6746,15390.0
2022-05-23 14:10:00,232.24,232.63,232.18,232.6,20744.0,227.7629,228.1454,227.7041,228.116,20744.0
2022-05-23 14:20:00,232.59,232.74,232.17,232.19,135947.0,228.1062,228.2533,227.6943,227.7139,135947.0
2022-05-23 14:30:00,232.2,232.58,232.11,232.51,30822.0,227.7237,228.0963,227.6354,228.0277,30822.0
2022-05-23 14:40:00,232.5,233.04,232.03,232.29,15676.0,228.0179,228.5475,227.557,227.8119,15676.0
2022-05-23 14:50:00,232.22,232.4,231.86,232.02,60392.0,227.7433,227.9198,227.3902,227.5471,60392.0
2022-05-23 15:00:00,232.06,232.72,231.97,232.68,70506.0,227.5864,228.2336,227.4981,228.1944,70506.0
2022-05-23 15:10:00,232.62,232.62,231.75,232.2,41410.0,228.1356,228.1356,227.2823,227.7237,41410.0
2022-05-23 15:20:00,232.17,232.29,231.53,231.72,33642.0,227.6943,227.8119,227.0666,227.2529,33642.0
2022-05-23 15:30:00,231.93,232.46,231.67,231.74,40944.0,227.4589,227.9787,227.2039,227.2725,40944.0
2022-05-23 15:40:00,231.7,231.99,231.33,231.55,50069.0,227.2333,227.5177,226.8704,227.0862,50069.0
2022-05-23 15:50:00,231.66,232.94,231.66,232.86,87185.0,227.1941,228.4494,227.1941,228.3709,87185.0
2022-05-24 09:30:00,228.52,229.0,227.16,227.16,40183.0,224.1146,224.5854,222.7808,222.7808,40183.0
2022-05-24 09:40:00,227.13,227.5,226.13,226.37,28768.0,222.7514,223.1143,221.7707,222.0061,28768.0
2022-05-24 09:50:00,226.84,227.0,225.63,225.72,10355.0,222.467,222.6239,221.2803,221.3686,10355.0
2022-05-24 10:00:00,225.67,225.67,224.5,224.51,11618.0,221.3196,221.3196,220.1721,220.1819,11618.0
2022-05-24 10:10:00,224.32,224.65,223.49,223.64,14646.0,219.9956,220.3192,219.1816,219.3287,14646.0
2022-05-24 10:20:00,223.78,224.94,223.78,224.94,22276.0,219.466,220.6036,219.466,220.6036,22276.0
2022-05-24 10:30:00,224.84,225.13,224.42,224.59,23400.0,220.5056,220.79,220.0937,220.2604,23400.0
2022-05-24 10:40:00,224.59,225.17,224.06,224.06,10602.0,220.2604,220.8292,219.7406,219.7406,10602.0
2022-05-24 10:50:00,224.13,224.59,223.86,224.54,37858.0,219.8092,220.2604,219.5445,220.2113,37858.0
2022-05-24 11:00:00,224.5,225.02,224.42,224.68,36655.0,220.1721,220.6821,220.0937,220.3486,36655.0
2022-05-24 11:10:00,224.73,225.53,224.43,224.61,9535.0,220.3977,221.1823,220.1035,220.28,9535.0
2022-05-24 11:20:00,224.51,225.33,224.42,225.33,8113.0,220.1819,220.9861,220.0937,220.9861,8113.0
2022-05-24 11:30:00,225.52,225.53,224.83,225.02,17627.0,221.1724,221.1823,220.4958,220.6821,17627.0
2022-05-24 11:40:00,225.16,226.67,224.96,226.55,18207.0,220.8194,222.3003,220.6232,222.1826,18207.0
2022-05-24 11:50:00,226.55,226.78,226.22,226.39,8069.0,222.1826,222.4082,221.859,222.0257,8069.0
2022-05-24 12:00:00,226.2,226.87,226.01,226.76,11868.0,221.8393,222.4964,221.653,222.3885,11868.0
2022-05-24 12:10:00,226.74,228.03,226.74,227.54,26761.0,222.3689,223.6341,222.3689,223.1535,26761.0
2022-05-24 12:20:00,227.26,227.31,226.69,226.74,14423.0,222.8789,222.9279,222.3199,222.3689,14423.0
2022-05-24 12:30:00,226.91,226.91,225.63,225.71,15087.0,222.5357,222.5357,221.2803,221.3588,15087.0
2022-05-24 12:40:00,225.81,225.97,225.57,225.68,12197.0,221.4569,221.6138,221.2215,221.3294,12197.0
2022-05-24 12:50:00,225.83,226.41,225.58,226.09,17895.0,221.4765,222.0453,221.2313,221.7315,17895.0
2022-05-24 13:00:00,225.95,225.95,225.0,225.28,14903.0,221.5942,221.5942,220.6625,220.9371,14903.0
2022-05-24 13:10:00,225.2,225.64,225.15,225.44,20392.0,220.8586,221.2901,220.8096,221.094,20392.0
2022-05-24 13:20:00,225.42,225.75,225.09,225.74,13584.0,221.0744,221.398,220.7507,221.3882,13584.0
2022-05-24 13:30:00,225.48,226.3,225.21,226.18,18786.0,221.1332,221.9374,220.8684,221.8197,18786.0
2022-05-24 13:40:00,226.21,227.15,226.2,226.59,19105.0,221.8491,222.771,221.8393,222.2218,19105.0
2022-05-24 13:50:00,226.76,227.07,226.72,226.74,17655.0,222.3885,222.6926,222.3493,222.3689,17655.0
2022-05-24 14:00:00,226.78,227.36,226.15,227.35,26172.0,222.4082,222.977,221.7903,222.9672,26172.0
2022-05-24 14:10:00,227.1,227.82,226.52,226.6,20872.0,222.722,223.4281,222.1532,222.2316,20872.0
2022-05-24 14:20:00,226.49,227.17,226.34,226.76,18050.0,222.1237,222.7906,221.9766,222.3885,18050.0
2022-05-24 14:30:00,226.67,227.26,226.38,227.1,16019.0,222.3003,222.8789,222.0159,222.722,16019.0
2022-05-24 14:40:00,227.21,227.28,225.46,225.57,25325.0,222.8299,222.8985,221.1136,221.2215,25325.0
2022-05-24 14:50:00,225.55,225.72,225.16,225.67,24354.0,221.2019,221.3686,220.8194,221.3196,24354.0
2022-05-24 15:00:00,225.59,226.6,225.58,226.12,19211.0,221.2411,222.2316,221.2313,221.7609,19211.0
2022-05-24 15:10:00,226.19,226.6,226.0,226.05,26105.0,221.8295,222.2316,221.6432,221.6922,26105.0
2022-05-24 15:20:00,225.91,226.86,225.69,226.54,19751.0,221.5549,222.4866,221.3392,222.1728,19751.0
2022-05-24 15:30:00,226.61,228.56,226.61,228.12,56962.0,222.2414,224.1538,222.2414,223.7223,56962.0
2022-05-24 15:40:00,228.15,228.43,227.59,227.88,29453.0,223.7517,224.0264,223.2025,223.487,29453.0
2022-05-24 15:50:00,227.97,227.98,226.89,227.58,55246.0,223.5752,223.585,222.516,223.1927,55246.0
2022-05-25 09:30:00,226.11,228.54,226.11,228.03,46709.0,221.7511,224.1342,221.7511,223.6341,46709.0
2022-05-25 09:40:00,228.21,228.86,226.95,227.0,59908.0,223.8106,224.4481,222.5749,222.6239,59908.0
2022-05-25 09:50:00,226.99,228.01,226.91,227.67,25901.0,222.6141,223.6144,222.5357,223.281,25901.0
2022-05-25 10:00:00,227.65,228.07,226.99,227.03,13068.0,223.2614,223.6733,222.6141,222.6533,13068.0
2022-05-25 10:10:00,227.08,228.89,227.0,228.78,21491.0,222.7024,224.4775,222.6239,224.3696,21491.0
2022-05-25 10:20:00,228.48,229.53,228.38,229.41,27269.0,224.0754,225.1051,223.9773,224.9875,27269.0
2022-05-25 10:30:00,229.62,230.3,229.38,230.05,19896.0,225.1934,225.8603,224.958,225.6151,19896.0
2022-05-25 10:40:00,230.12,230.12,228.87,229.16,26803.0,225.6838,225.6838,224.4579,224.7423,26803.0
2022-05-25 10:50:00,229.15,229.53,229.05,229.53,14468.0,224.7325,225.1051,224.6344,225.1051,14468.0
2022-05-25 11:00:00,229.24,229.55,228.72,229.18,16001.0,224.8207,225.1248,224.3108,224.7619,16001.0
2022-05-25 11:10:00,229.17,229.66,229.14,229.37,12575.0,224.7521,225.2326,224.7227,224.9482,12575.0
2022-05-25 11:20:00,229.26,229.33,229.02,229.04,9538.0,224.8403,224.909,224.605,224.6246,9538.0
2022-05-25 11:30:00,228.92,229.08,227.98,228.32,4718.0,224.5069,224.6638,223.585,223.9185,4718.0
2022-05-25 11:40:00,228.41,229.02,228.19,228.97,10399.0,224.0067,224.605,223.791,224.5559,10399.0
2022-05-25 11:50:00,228.89,229.02,228.68,228.68,6757.0,224.4775,224.605,224.2715,224.2715,6757.0
2022-05-25 12:00:00,228.64,228.96,228.36,228.45,15155.0,224.2323,224.5461,223.9577,224.046,15155.0
2022-05-25 12:10:00,228.42,228.84,228.34,228.44,8028.0,224.0165,224.4284,223.9381,224.0362,8028.0
2022-05-25 12:20:00,228.41,228.41,227.53,227.8,15466.0,224.0067,224.0067,223.1437,223.4085,15466.0
2022-05-25 12:30:00,228.08,228.32,227.55,227.75,11841.0,223.6831,223.9185,223.1633,223.3595,11841.0
2022-05-25 12:40:00,227.92,228.49,227.79,228.48,15258.0,223.5262,224.0852,223.3987,224.0754,15258.0
2022-05-25 12:50:00,228.3,228.6,227.99,228.6,16961.0,223.8989,224.1931,223.5948,224.1931,16961.0
2022-05-25 13:00:00,228.43,228.44,228.1,228.29,70842.0,224.0264,224.0362,223.7027,223.889,70842.0
2022-05-25 13:10:00,228.35,228.42,227.71,228.09,10272.0,223.9479,224.0165,223.3202,223.6929,10272.0
2022-05-25 13:20:00,228.11,228.52,227.94,228.46,6971.0,223.7125,224.1146,223.5458,224.0558,6971.0
2022-05-25 13:30:00,228.44,229.02,228.4,228.9,18787.0,224.0362,224.605,223.9969,224.4873,18787.0
2022-05-25 13:40:00,228.92,229.03,228.61,228.94,11125.0,224.5069,224.6148,224.2029,224.5265,11125.0
2022-05-25 13:50:00,229.06,229.1,228.56,228.86,15439.0,224.6442,224.6834,224.1538,224.4481,15439.0
2022-05-25 14:00:00,228.56,230.19,227.27,228.34,33356.0,224.1538,225.7524,222.8887,223.9381,33356.0
2022-05-25 14:10:00,228.9,229.97,228.28,229.36,24999.0,224.4873,225.5367,223.8792,224.9384,24999.0
2022-05-25 14:20:00,229.33,230.43,229.32,230.36,8442.0,224.909,225.9878,224.8992,225.9191,8442.0
2022-05-25 14:30:00,230.37,230.71,229.98,230.02,23886.0,225.929,226.2624,225.5465,225.5857,23886.0
2022-05-25 14:40:00,230.06,230.79,230.05,230.14,21797.0,225.6249,226.3409,225.6151,225.7034,21797.0
2022-05-25 14:50:00,230.22,231.04,230.2,230.93,23206.0,225.7818,226.586,225.7622,226.4782,23206.0
2022-05-25 15:00:00,231.01,232.0,230.91,231.93,22552.0,226.5566,227.5275,226.4585,227.4589,22552.0
2022-05-25 15:10:00,231.9,232.13,231.56,231.58,21537.0,227.4295,227.655,227.096,227.1156,21537.0
2022-05-25 15:20:00,231.6,231.69,231.33,231.42,22309.0,227.1352,227.2235,226.8704,226.9587,22309.0
2022-05-25 15:30:00,231.43,231.64,230.66,230.77,55015.0,226.9685,227.1745,226.2134,226.3212,55015.0
2022-05-25 15:40:00,230.8,230.88,230.36,230.47,25755.0,226.3507,226.4291,225.9191,226.027,25755.0
2022-05-25 15:50:00,230.4,230.63,229.8,230.57,55593.0,225.9584,226.1839,225.3699,226.1251,55593.0
2022-05-26 09:30:00,230.2,232.59,230.1,232.32,39011.0,225.7622,228.1062,225.6642,227.8414,39011.0
2022-05-26 09:40:00,232.24,232.99,231.99,232.9,35589.0,227.7629,228.4984,227.5177,228.4102,35589.0
2022-05-26 09:50:00,233.01,233.85,232.75,233.67,15216.0,228.5181,229.3419,228.2631,229.1653,15216.0
2022-05-26 10:00:00,233.62,234.03,233.41,233.68,28094.0,229.1163,229.5184,228.9103,229.1751,28094.0
2022-05-26 10:10:00,233.78,234.72,233.46,234.71,13146.0,229.2732,230.1951,228.9594,230.1853,13146.0
2022-05-26 10:20:00,234.87,235.01,234.15,234.2,37224.0,230.3422,230.4795,229.6361,229.6851,37224.0
2022-05-26 10:30:00,234.26,234.28,233.74,234.28,34234.0,229.744,229.7636,229.234,229.7636,34234.0
2022-05-26 10:40:00,234.19,234.52,233.89,234.51,9430.0,229.6753,229.9989,229.3811,229.9891,9430.0
2022-05-26 10:50:00,234.68,235.01,234.48,235.0,12874.0,230.1559,230.4795,229.9597,230.4697,12874.0
2022-05-26 11:00:00,234.97,235.76,234.96,235.47,36911.0,230.4403,231.215,230.4305,230.9306,36911.0
2022-05-26 11:10:00,235.49,235.77,235.35,235.55,34651.0,230.9502,231.2249,230.8129,231.0091,34651.0
2022-05-26 11:20:00,235.51,235.8,235.25,235.35,20017.0,230.9699,231.2543,230.7149,230.8129,20017.0
2022-05-26 11:30:00,235.31,235.56,234.96,235.43,11753.0,230.7737,231.0189,230.4305,230.8914,11753.0
2022-05-26 11:40:00,235.26,235.6,235.11,235.24,66426.0,230.7247,231.0581,230.5776,230.7051,66426.0
2022-05-26 11:50:00,235.33,235.81,235.17,235.67,10401.0,230.7933,231.2641,230.6364,231.1268,10401.0
2022-05-26 12:00:00,235.63,236.05,235.51,235.89,16212.0,231.0875,231.4995,230.9699,231.3425,16212.0
2022-05-26 12:10:00,236.0,236.67,236.0,236.63,13146.0,231.4504,232.1075,231.4504,232.0683,13146.0
2022-05-26 12:20:00,236.77,237.13,236.77,237.13,10800.0,232.2056,232.5586,232.2056,232.5586,10800.0
2022-05-26 12:30:00,237.2,237.2,236.82,237.04,6946.0,232.6273,232.6273,232.2546,232.4704,6946.0
2022-05-26 12:40:00,237.05,237.13,236.72,237.13,9784.0,232.4802,232.5586,232.1565,232.5586,9784.0
2022-05-26 12:50:00,237.08,237.47,237.07,237.44,12775.0,232.5096,232.8921,232.4998,232.8627,12775.0
2022-05-26 13:00:00,237.43,237.72,237.34,237.72,24805.0,232.8528,233.1373,232.7646,233.1373,24805.0
2022-05-26 13:10:00,237.7,237.81,237.17,237.34,14119.0,233.1176,233.2255,232.5979,232.7646,14119.0
2022-05-26 13:20:00,237.28,237.37,236.75,236.79,31464.0,232.7057,232.794,232.186,232.2252,31464.0
2022-05-26 13:30:00,236.95,237.18,236.85,237.0,28100.0,232.3821,232.6077,232.284,232.4311,28100.0
2022-05-26 13:40:00,237.04,237.35,236.94,237.13,17699.0,232.4704,232.7744,232.3723,232.5586,17699.0
2022-05-26 13:50:00,237.11,237.54,236.96,237.54,7063.0,232.539,232.9607,232.3919,232.9607,7063.0
2022-05-26 14:00:00,237.41,237.52,237.0,237.31,28118.0,232.8332,232.9411,232.4311,232.7352,28118.0
2022-05-26 14:10:00,237.32,237.5,237.12,237.31,19180.0,232.745,232.9215,232.5488,232.7352,19180.0
2022-05-26 14:20:00,237.38,237.68,237.31,237.39,18173.0,232.8038,233.098,232.7352,232.8136,18173.0
2022-05-26 14:30:00,237.36,237.43,236.86,237.11,15358.0,232.7842,232.8528,232.2938,232.539,15358.0
2022-05-26 14:40:00,236.92,237.18,236.91,237.08,10721.0,232.3527,232.6077,232.3429,232.5096,10721.0
2022-05-26 14:50:00,237.14,237.28,237.0,237.18,27227.0,232.5684,232.7057,232.4311,232.6077,27227.0
2022-05-26 15:00:00,237.17,237.18,236.5,236.99,23778.0,232.5979,232.6077,231.9408,232.4213,23778.0
2022-05-26 15:10:00,236.86,236.86,235.98,236.33,28954.0,232.2938,232.2938,231.4308,231.7741,28954.0
2022-05-26 15:20:00,236.38,236.5,235.98,236.35,29226.0,231.8231,231.9408,231.4308,231.7937,29226.0
2022-05-26 15:30:00,236.28,236.84,236.28,236.82,58181.0,231.725,232.2742,231.725,232.2546,58181.0
2022-05-26 15:40:00,236.79,237.66,236.76,237.66,72684.0,232.2252,233.0784,232.1958,233.0784,72684.0
2022-05-26 15:50:00,237.69,237.9,236.65,236.75,81756.0,233.1078,233.3138,232.0879,232.186,81756.0
2022-05-27 09:30:00,239.11,241.17,239.11,241.01,34359.0,234.5005,236.5208,234.5005,236.3638,34359.0
2022-05-27 09:40:00,240.93,241.62,240.53,241.29,36040.0,236.2854,236.9621,235.8931,236.6384,36040.0
2022-05-27 09:50:00,241.08,242.08,241.07,241.87,17610.0,236.4325,237.4132,236.4227,237.2073,17610.0
2022-05-27 10:00:00,241.83,242.41,241.56,242.19,18540.0,237.168,237.7368,236.9032,237.5211,18540.0
2022-05-27 10:10:00,242.16,242.8,242.16,242.62,27667.0,237.4917,238.1193,237.4917,237.9428,27667.0
2022-05-27 10:20:00,242.69,243.09,242.64,242.76,22244.0,238.0114,238.4037,237.9624,238.0801,22244.0
2022-05-27 10:30:00,242.71,243.37,242.71,243.07,27778.0,238.0311,238.6783,238.0311,238.3841,27778.0
2022-05-27 10:40:00,243.04,243.05,242.3,242.59,25772.0,238.3547,238.3645,237.629,237.9134,25772.0
2022-05-27 10:50:00,242.63,242.63,241.78,241.83,20178.0,237.9526,237.9526,237.119,237.168,20178.0
2022-05-27 11:00:00,242.01,242.15,241.44,242.1,29128.0,237.3446,237.4819,236.7855,237.4328,29128.0
2022-05-27 11:10:00,242.19,242.66,242.06,242.54,27033.0,237.5211,237.982,237.3936,237.8643,27033.0
2022-05-27 11:20:00,242.54,242.79,242.29,242.55,76909.0,237.8643,238.1095,237.6192,237.8741,76909.0
2022-05-27 11:30:00,242.52,242.87,242.52,242.71,13362.0,237.8447,238.188,237.8447,238.0311,13362.0
2022-05-27 11:40:00,242.66,243.25,242.63,243.25,105478.0,237.982,238.5607,237.9526,238.5607,105478.0
2022-05-27 11:50:00,243.25,243.28,243.0,243.22,97172.0,238.5607,238.5901,238.3155,238.5312,97172.0
2022-05-27 12:00:00,243.34,243.57,243.31,243.41,23689.0,238.6489,238.8745,238.6195,238.7176,23689.0
2022-05-27 12:10:00,243.36,243.53,242.87,243.07,36968.0,238.6685,238.8353,238.188,238.3841,36968.0
2022-05-27 12:20:00,243.08,243.13,242.81,242.98,9554.0,238.3939,238.443,238.1291,238.2959,9554.0
2022-05-27 12:30:00,242.91,243.08,242.74,242.95,5008.0,238.2272,238.3939,238.0605,238.2664,5008.0
2022-05-27 12:40:00,242.92,243.16,242.7,242.71,6313.0,238.237,238.4724,238.0213,238.0311,6313.0
2022-05-27 12:50:00,242.7,243.23,242.6,243.11,8964.0,238.0213,238.541,237.9232,238.4234,8964.0
2022-05-27 13:00:00,243.13,243.32,242.98,243.29,26367.0,238.443,238.6293,238.2959,238.5999,26367.0
2022-05-27 13:10:00,243.26,243.4,243.13,243.37,31812.0,238.5705,238.7078,238.443,238.6783,31812.0
2022-05-27 13:20:00,243.4,243.4,243.07,243.25,8169.0,238.7078,238.7078,238.3841,238.5607,8169.0
2022-05-27 13:30:00,243.28,243.33,242.98,243.05,20124.0,238.5901,238.6391,238.2959,238.3645,20124.0
2022-05-27 13:40:00,242.95,243.09,242.84,243.01,16520.0,238.2664,238.4037,238.1586,238.3253,16520.0
2022-05-27 13:50:00,243.13,243.17,243.03,243.12,16908.0,238.443,238.4822,238.3449,238.4332,16908.0
2022-05-27 14:00:00,243.09,243.16,242.86,243.06,10222.0,238.4037,238.4724,238.1782,238.3743,10222.0
2022-05-27 14:10:00,243.17,243.35,243.07,243.34,15306.0,238.4822,238.6587,238.3841,238.6489,15306.0
2022-05-27 14:20:00,243.34,243.44,243.21,243.24,15447.0,238.6489,238.747,238.5214,238.5508,15447.0
2022-05-27 14:30:00,243.27,243.64,243.27,243.46,22691.0,238.5803,238.9431,238.5803,238.7666,22691.0
2022-05-27 14:40:00,243.46,243.57,243.21,243.51,21989.0,238.7666,238.8745,238.5214,238.8156,21989.0
2022-05-27 14:50:00,243.49,243.75,243.44,243.71,15478.0,238.796,239.051,238.747,239.0118,15478.0
2022-05-27 15:00:00,243.68,244.27,243.57,244.22,23247.0,238.9824,239.561,238.8745,239.512,23247.0
2022-05-27 15:10:00,244.28,244.28,243.96,244.22,14749.0,239.5708,239.5708,239.257,239.512,14749.0
2022-05-27 15:20:00,244.23,244.5,244.21,244.44,19777.0,239.5218,239.7866,239.5021,239.7277,19777.0
2022-05-27 15:30:00,244.37,244.56,243.88,244.05,31517.0,239.6591,239.8454,239.1785,239.3452,31517.0
2022-05-27 15:40:00,243.96,244.35,243.76,244.01,72464.0,239.257,239.6394,239.0608,239.306,72464.0
2022-05-27 15:50:00,244.05,245.03,243.77,245.03,43235.0,239.3452,240.3063,239.0706,240.3063,43235.0
2022-05-31 09:30:00,244.49,244.97,242.46,242.68,91775.0,239.7767,240.2475,237.7859,238.0016,91775.0
2022-05-31 09:40:00,242.48,243.1,241.7,242.23,29312.0,237.8055,238.4135,237.0405,237.5603,29312.0
2022-05-31 09:50:00,242.26,242.87,241.99,242.62,14642.0,237.5897,238.188,237.3249,237.9428,14642.0
2022-05-31 10:00:00,242.38,242.6,241.44,241.46,14525.0,237.7074,237.9232,236.7855,236.8052,14525.0
2022-05-31 10:10:00,241.11,242.3,241.11,242.21,11589.0,236.4619,237.629,236.4619,237.5407,11589.0
2022-05-31 10:20:00,242.57,243.23,242.57,242.88,6987.0,237.8938,238.541,237.8938,238.1978,6987.0
2022-05-31 10:30:00,242.81,243.68,242.74,243.22,12963.0,238.1291,238.9824,238.0605,238.5312,12963.0
2022-05-31 10:40:00,243.2,244.21,243.2,243.61,30701.0,238.5116,239.5021,238.5116,238.9137,30701.0
2022-05-31 10:50:00,243.53,244.02,243.53,243.95,39850.0,238.8353,239.3158,238.8353,239.2472,39850.0
2022-05-31 11:00:00,244.12,244.48,243.43,243.5,16884.0,239.4139,239.7669,238.7372,238.8058,16884.0
2022-05-31 11:10:00,243.36,243.46,242.8,242.91,10453.0,238.6685,238.7666,238.1193,238.2272,10453.0
2022-05-31 11:20:00,242.84,243.31,242.79,243.02,20719.0,238.1586,238.6195,238.1095,238.3351,20719.0
2022-05-31 11:30:00,242.83,243.62,242.69,243.62,5552.0,238.1487,238.9235,238.0114,238.9235,5552.0
2022-05-31 11:40:00,243.65,244.46,243.39,244.45,31082.0,238.9529,239.7473,238.698,239.7375,31082.0
2022-05-31 11:50:00,244.43,245.48,244.43,245.24,15604.0,239.7179,240.7477,239.7179,240.5123,15604.0
2022-05-31 12:00:00,245.17,245.9,245.17,245.73,13325.0,240.4436,241.1596,240.4436,240.9928,13325.0
2022-05-31 12:10:00,245.53,245.63,244.56,244.78,22175.0,240.7967,240.8948,239.8454,240.0612,22175.0
2022-05-31 12:20:00,244.82,244.98,244.34,244.98,11695.0,240.1004,240.2573,239.6296,240.2573,11695.0
2022-05-31 12:30:00,245.07,245.66,244.92,245.65,4616.0,240.3456,240.9242,240.1985,240.9144,4616.0
2022-05-31 12:40:00,245.66,245.97,245.53,245.53,7809.0,240.9242,241.2282,240.7967,240.7967,7809.0
2022-05-31 12:50:00,245.66,246.0,245.58,245.58,9752.0,240.9242,241.2576,240.8457,240.8457,9752.0
2022-05-31 13:00:00,245.59,245.84,244.87,245.8,25353.0,240.8555,241.1007,240.1494,241.0615,25353.0
2022-05-31 13:10:00,245.72,245.72,244.58,244.75,18050.0,240.983,240.983,239.865,240.0317,18050.0
2022-05-31 13:20:00,244.68,244.78,244.27,244.42,5937.0,239.9631,240.0612,239.561,239.7081,5937.0
2022-05-31 13:30:00,244.47,245.23,244.43,244.88,14909.0,239.7571,240.5025,239.7179,240.1592,14909.0
2022-05-31 13:40:00,244.95,245.26,244.92,245.13,19584.0,240.2279,240.5319,240.1985,240.4044,19584.0
2022-05-31 13:50:00,245.25,246.12,245.24,246.11,15625.0,240.5221,241.3753,240.5123,241.3655,15625.0
2022-05-31 14:00:00,245.87,246.22,245.69,246.06,42276.0,241.1301,241.4734,240.9536,241.3165,42276.0
2022-05-31 14:10:00,245.97,246.07,245.8,245.94,19632.0,241.2282,241.3263,241.0615,241.1988,19632.0
2022-05-31 14:20:00,246.06,246.18,245.35,245.53,14870.0,241.3165,241.4342,240.6202,240.7967,14870.0
2022-05-31 14:30:00,245.53,245.73,245.26,245.48,9036.0,240.7967,240.9928,240.5319,240.7477,9036.0
2022-05-31 14:40:00,245.45,245.45,243.73,244.02,22071.0,240.7182,240.7182,239.0314,239.3158,22071.0
2022-05-31 14:50:00,243.98,244.23,243.28,243.71,29140.0,239.2766,239.5218,238.5901,239.0118,29140.0
2022-05-31 15:00:00,243.69,244.39,243.15,244.39,29700.0,238.9922,239.6787,238.4626,239.6787,29700.0
2022-05-31 15:10:00,244.25,245.05,243.89,244.4,27497.0,239.5414,240.326,239.1883,239.6885,27497.0
2022-05-31 15:20:00,244.5,245.11,244.49,245.07,18902.0,239.7866,240.3848,239.7767,240.3456,18902.0
2022-05-31 15:30:00,245.06,245.66,245.06,245.42,38853.0,240.3358,240.9242,240.3358,240.6888,38853.0
2022-05-31 15:40:00,245.37,245.63,244.47,244.59,34707.0,240.6398,240.8948,239.7571,239.8748,34707.0
2022-05-31 15:50:00,244.73,245.5,243.64,243.81,138512.0,240.0121,240.7673,238.9431,239.1099,138512.0
2022-06-01 09:30:00,245.42,247.27,245.42,246.35,42727.0,240.6888,242.5032,240.6888,241.6009,42727.0
2022-06-01 09:40:00,246.31,247.09,246.19,246.63,20760.0,241.5617,242.3266,241.444,241.8755,20760.0
2022-06-01 09:50:00,246.48,247.47,246.45,247.04,14194.0,241.7284,242.6993,241.699,242.2776,14194.0
2022-06-01 10:00:00,247.09,247.31,244.95,245.14,24132.0,242.3266,242.5424,240.2279,240.4142,24132.0
2022-06-01 10:10:00,245.28,245.43,243.67,243.76,17807.0,240.5515,240.6986,238.9726,239.0608,17807.0
2022-06-01 10:20:00,243.62,244.09,243.3,243.38,15734.0,238.9235,239.3845,238.6097,238.6881,15734.0
2022-06-01 10:30:00,243.25,243.81,242.24,242.95,20327.0,238.5607,239.1099,237.5701,238.2664,20327.0
2022-06-01 10:40:00,243.12,243.65,243.05,243.14,15575.0,238.4332,238.9529,238.3645,238.4528,15575.0
2022-06-01 10:50:00,243.01,244.2,243.0,243.91,12898.0,238.3253,239.4923,238.3155,239.2079,12898.0
2022-06-01 11:00:00,243.77,243.77,243.07,243.26,32767.0,239.0706,239.0706,238.3841,238.5705,32767.0
2022-06-01 11:10:00,242.91,243.32,242.25,242.54,14041.0,238.2272,238.6293,237.5799,237.8643,14041.0
2022-06-01 11:20:00,242.38,242.41,241.57,242.06,12101.0,237.7074,237.7368,236.913,237.3936,12101.0
2022-06-01 11:30:00,242.12,242.32,241.61,241.87,14538.0,237.4524,237.6486,236.9523,237.2073,14538.0
2022-06-01 11:40:00,241.75,241.77,241.18,241.74,11896.0,237.0896,237.1092,236.5306,237.0798,11896.0
2022-06-01 11:50:00,241.33,241.75,241.21,241.36,7775.0,236.6777,237.0896,236.56,236.7071,7775.0
2022-06-01 12:00:00,241.33,241.33,240.64,241.0,9257.0,236.6777,236.6777,236.001,236.354,9257.0
2022-06-01 12:10:00,240.7,241.45,240.44,241.43,16202.0,236.0598,236.7954,235.8048,236.7757,16202.0
2022-06-01 12:20:00,241.5,241.58,240.91,240.91,8399.0,236.8444,236.9228,236.2658,236.2658,8399.0
2022-06-01 12:30:00,241.07,241.6,241.07,241.25,5368.0,236.4227,236.9425,236.4227,236.5992,5368.0
2022-06-01 12:40:00,241.26,241.4,240.44,240.45,7981.0,236.609,236.7463,235.8048,235.8146,7981.0
2022-06-01 12:50:00,240.45,241.28,240.41,241.17,9967.0,235.8146,236.6286,235.7754,236.5208,9967.0
2022-06-01 13:00:00,241.16,241.96,241.15,241.96,11334.0,236.5109,237.2955,236.5011,237.2955,11334.0
2022-06-01 13:10:00,241.94,242.14,241.68,241.79,6852.0,237.2759,237.4721,237.0209,237.1288,6852.0
2022-06-01 13:20:00,241.79,241.99,241.35,241.64,18617.0,237.1288,237.3249,236.6973,236.9817,18617.0
2022-06-01 13:30:00,241.28,242.23,241.24,242.11,25297.0,236.6286,237.5603,236.5894,237.4426,25297.0
2022-06-01 13:40:00,242.04,242.35,241.9,241.96,13676.0,237.374,237.678,237.2367,237.2955,13676.0
2022-06-01 13:50:00,242.1,242.45,241.66,242.25,11725.0,237.4328,237.7761,237.0013,237.5799,11725.0
2022-06-01 14:00:00,242.05,242.62,241.99,242.25,21319.0,237.3838,237.9428,237.3249,237.5799,21319.0
2022-06-01 14:10:00,242.44,242.83,242.22,242.4,19047.0,237.7663,238.1487,237.5505,237.727,19047.0
2022-06-01 14:20:00,242.41,243.86,242.33,243.72,19115.0,237.7368,239.1589,237.6584,239.0216,19115.0
2022-06-01 14:30:00,243.75,243.97,243.5,243.6,41647.0,239.051,239.2668,238.8058,238.9039,41647.0
2022-06-01 14:40:00,243.56,244.01,243.52,243.67,10967.0,238.8647,239.306,238.8254,238.9726,10967.0
2022-06-01 14:50:00,243.65,243.65,242.93,243.2,32412.0,238.9529,238.9529,238.2468,238.5116,32412.0
2022-06-01 15:00:00,243.09,243.42,242.68,243.31,11861.0,238.4037,238.7274,238.0016,238.6195,11861.0
2022-06-01 15:10:00,243.11,244.11,243.11,243.71,13081.0,238.4234,239.4041,238.4234,239.0118,13081.0
2022-06-01 15:20:00,243.75,243.94,243.25,243.31,30951.0,239.051,239.2374,238.5607,238.6195,30951.0
2022-06-01 15:30:00,243.0,243.41,242.66,243.34,30611.0,238.3155,238.7176,237.982,238.6489,30611.0
2022-06-01 15:40:00,243.43,243.74,243.03,243.41,37020.0,238.7372,239.0412,238.3449,238.7176,37020.0
2022-06-01 15:50:00,243.61,243.61,241.78,241.86,40699.0,238.9137,238.9137,237.119,237.1974,40699.0
2022-06-02 09:30:00,240.98,241.47,240.04,241.21,70977.0,236.3344,236.815,235.4125,236.56,70977.0
2022-06-02 09:40:00,241.32,242.44,241.12,242.44,29186.0,236.6679,237.7663,236.4717,237.7663,29186.0
2022-06-02 09:50:00,242.7,242.84,241.61,242.36,15141.0,238.0213,238.1586,236.9523,237.6878,15141.0
2022-06-02 10:00:00,242.24,243.25,242.0,242.66,19468.0,237.5701,238.5607,237.3347,237.982,19468.0
2022-06-02 10:10:00,242.66,244.16,242.49,242.97,30423.0,237.982,239.4531,237.8153,238.286,30423.0
2022-06-02 10:20:00,242.99,243.11,241.61,242.12,17421.0,238.3057,238.4234,236.9523,237.4524,17421.0
2022-06-02 10:30:00,242.16,243.04,242.16,242.87,13488.0,237.4917,238.3547,237.4917,238.188,13488.0
2022-06-02 10:40:00,243.12,243.44,242.87,243.33,10414.0,238.4332,238.747,238.188,238.6391,10414.0
2022-06-02 10:50:00,243.33,243.77,243.06,243.68,21379.0,238.6391,239.0706,238.3743,238.9824,21379.0
2022-06-02 11:00:00,243.53,244.6,243.48,244.6,16446.0,238.8353,239.8846,238.7862,239.8846,16446.0
2022-06-02 11:10:00,244.75,245.32,244.75,245.02,16797.0,240.0317,240.5907,240.0317,240.2965,16797.0
2022-06-02 11:20:00,244.98,245.12,244.81,245.09,20612.0,240.2573,240.3946,240.0906,240.3652,20612.0
2022-06-02 11:30:00,245.02,245.07,244.51,244.77,10191.0,240.2965,240.3456,239.7964,240.0513,10191.0
2022-06-02 11:40:00,244.73,246.03,244.67,246.0,12305.0,240.0121,241.2871,239.9533,241.2576,12305.0
2022-06-02 11:50:00,245.89,246.17,245.32,245.39,19656.0,241.1498,241.4244,240.5907,240.6594,19656.0
2022-06-02 12:00:00,245.57,245.73,245.29,245.57,16980.0,240.8359,240.9928,240.5613,240.8359,16980.0
2022-06-02 12:10:00,245.61,246.26,245.59,246.23,7480.0,240.8752,241.5126,240.8555,241.4832,7480.0
2022-06-02 12:20:00,246.27,246.95,246.24,246.83,10942.0,241.5224,242.1893,241.493,242.0716,10942.0
2022-06-02 12:30:00,247.05,247.5,246.95,247.5,9971.0,242.2874,242.7287,242.1893,242.7287,9971.0
2022-06-02 12:40:00,247.55,247.55,246.93,247.16,15480.0,242.7778,242.7778,242.1697,242.3953,15480.0
2022-06-02 12:50:00,247.2,247.64,247.18,247.31,8875.0,242.4345,242.866,242.4149,242.5424,8875.0
2022-06-02 13:00:00,247.35,247.76,247.28,247.54,19895.0,242.5816,242.9837,242.513,242.7679,19895.0
2022-06-02 13:10:00,247.55,247.66,247.0,247.43,31296.0,242.7778,242.8856,242.2384,242.6601,31296.0
2022-06-02 13:20:00,247.55,247.75,247.41,247.63,6825.0,242.7778,242.9739,242.6405,242.8562,6825.0
2022-06-02 13:30:00,247.8,248.04,247.65,247.99,12355.0,243.0229,243.2583,242.8758,243.2093,12355.0
2022-06-02 13:40:00,248.02,248.34,247.88,248.34,18009.0,243.2387,243.5525,243.1014,243.5525,18009.0
2022-06-02 13:50:00,248.35,248.42,248.1,248.17,35971.0,243.5623,243.631,243.3172,243.3858,35971.0
2022-06-02 14:00:00,248.24,248.75,248.17,248.65,53706.0,243.4545,243.9546,243.3858,243.8566,53706.0
2022-06-02 14:10:00,248.61,248.79,248.42,248.74,68303.0,243.8173,243.9939,243.631,243.9448,68303.0
2022-06-02 14:20:00,248.69,248.72,248.36,248.47,17642.0,243.8958,243.9252,243.5721,243.68,17642.0
2022-06-02 14:30:00,248.49,248.88,248.49,248.82,14409.0,243.6996,244.0821,243.6996,244.0233,14409.0
2022-06-02 14:40:00,248.82,248.86,248.58,248.58,43863.0,244.0233,244.0625,243.7879,243.7879,43863.0
2022-06-02 14:50:00,248.54,248.81,247.92,247.93,35634.0,243.7487,244.0135,243.1406,243.1504,35634.0
2022-06-02 15:00:00,247.88,248.44,247.84,248.27,30053.0,243.1014,243.6506,243.0622,243.4839,30053.0
2022-06-02 15:10:00,248.25,248.71,248.19,248.54,22605.0,243.4643,243.9154,243.4054,243.7487,22605.0
2022-06-02 15:20:00,248.55,248.71,247.79,247.98,23203.0,243.7585,243.9154,243.0131,243.1995,23203.0
2022-06-02 15:30:00,247.95,248.5,247.93,248.27,24355.0,243.17,243.7094,243.1504,243.4839,24355.0
2022-06-02 15:40:00,248.32,248.85,248.29,248.64,28110.0,243.5329,244.0527,243.5035,243.8467,28110.0
2022-06-02 15:50:00,248.71,249.49,248.65,249.42,37018.0,243.9154,244.6804,243.8566,244.6117,37018.0
2022-06-03 09:30:00,245.29,245.83,244.32,245.14,40623.0,240.5613,241.0909,239.61,240.4142,40623.0
2022-06-03 09:40:00,245.3,245.34,243.89,244.7,26983.0,240.5711,240.6104,239.1883,239.9827,26983.0
2022-06-03 09:50:00,244.76,245.81,244.34,245.61,12034.0,240.0415,241.0713,239.6296,240.8752,12034.0
2022-06-03 10:00:00,245.78,246.46,245.15,245.57,25530.0,241.0419,241.7088,240.424,240.8359,25530.0
2022-06-03 10:10:00,245.5,245.75,244.7,245.32,19939.0,240.7673,241.0125,239.9827,240.5907,19939.0
2022-06-03 10:20:00,245.18,245.49,244.52,244.71,38707.0,240.4534,240.7575,239.8062,239.9925,38707.0
2022-06-03 10:30:00,244.75,244.81,243.58,243.75,25312.0,240.0317,240.0906,238.8843,239.051,25312.0
2022-06-03 10:40:00,243.72,244.32,243.46,244.22,28387.0,239.0216,239.61,238.7666,239.512,28387.0
2022-06-03 10:50:00,244.1,244.1,243.5,243.51,13718.0,239.3943,239.3943,238.8058,238.8156,13718.0
2022-06-03 11:00:00,243.46,243.52,242.75,242.88,14883.0,238.7666,238.8254,238.0703,238.1978,14883.0
2022-06-03 11:10:00,242.73,242.76,242.24,242.65,12112.0,238.0507,238.0801,237.5701,237.9722,12112.0
2022-06-03 11:20:00,242.56,242.71,242.21,242.49,14291.0,237.884,238.0311,237.5407,237.8153,14291.0
2022-06-03 11:30:00,242.51,243.46,242.42,243.23,70364.0,237.8349,238.7666,237.7467,238.541,70364.0
2022-06-03 11:40:00,243.27,243.3,242.75,242.76,11464.0,238.5803,238.6097,238.0703,238.0801,11464.0
2022-06-03 11:50:00,242.77,243.02,242.62,242.99,14879.0,238.0899,238.3351,237.9428,238.3057,14879.0
2022-06-03 12:00:00,243.13,243.63,243.05,243.05,8369.0,238.443,238.9333,238.3645,238.3645,8369.0
2022-06-03 12:10:00,242.89,243.36,242.87,242.87,10361.0,238.2076,238.6685,238.188,238.188,10361.0
2022-06-03 12:20:00,242.67,243.64,242.65,243.4,6883.0,237.9918,238.9431,237.9722,238.7078,6883.0
2022-06-03 12:30:00,243.48,243.83,243.29,243.83,9691.0,238.7862,239.1295,238.5999,239.1295,9691.0
2022-06-03 12:40:00,243.83,244.0,243.51,243.97,10351.0,239.1295,239.2962,238.8156,239.2668,10351.0
2022-06-03 12:50:00,243.87,244.25,243.47,244.17,12430.0,239.1687,239.5414,238.7764,239.4629,12430.0
2022-06-03 13:00:00,244.18,244.92,244.18,244.54,50463.0,239.4727,240.1985,239.4727,239.8258,50463.0
2022-06-03 13:10:00,244.55,244.67,243.37,243.41,28422.0,239.8356,239.9533,238.6783,238.7176,28422.0
2022-06-03 13:20:00,243.51,243.76,243.43,243.7,8941.0,238.8156,239.0608,238.7372,239.002,8941.0
2022-06-03 13:30:00,243.61,243.63,243.24,243.55,11262.0,238.9137,238.9333,238.5508,238.8549,11262.0
2022-06-03 13:40:00,243.61,243.61,242.89,243.25,6808.0,238.9137,238.9137,238.2076,238.5607,6808.0
2022-06-03 13:50:00,243.31,243.37,243.11,243.18,61852.0,238.6195,238.6783,238.4234,238.492,61852.0
2022-06-03 14:00:00,243.02,243.54,242.99,243.43,12256.0,238.3351,238.8451,238.3057,238.7372,12256.0
2022-06-03 14:10:00,243.58,243.79,243.3,243.78,8829.0,238.8843,239.0902,238.6097,239.0804,8829.0
2022-06-03 14:20:00,243.56,244.13,243.43,244.13,7576.0,238.8647,239.4237,238.7372,239.4237,7576.0
2022-06-03 14:30:00,244.07,244.09,243.18,243.29,11228.0,239.3648,239.3845,238.492,238.5999,11228.0
2022-06-03 14:40:00,243.29,243.56,243.24,243.56,4368.0,238.5999,238.8647,238.5508,238.8647,4368.0
2022-06-03 14:50:00,243.64,243.85,243.5,243.69,18415.0,238.9431,239.1491,238.8058,238.9922,18415.0
2022-06-03 15:00:00,243.85,243.88,242.99,243.06,17162.0,239.1491,239.1785,238.3057,238.3743,17162.0
2022-06-03 15:10:00,243.19,243.25,242.51,242.71,39341.0,238.5018,238.5607,237.8349,238.0311,39341.0
2022-06-03 15:20:00,242.71,243.17,242.53,243.16,26252.0,238.0311,238.4822,237.8545,238.4724,26252.0
2022-06-03 15:30:00,243.04,243.43,242.91,243.36,17392.0,238.3547,238.7372,238.2272,238.6685,17392.0
2022-06-03 15:40:00,243.19,243.33,242.59,243.08,29636.0,238.5018,238.6391,237.9134,238.3939,29636.0
2022-06-03 15:50:00,243.05,243.55,242.71,243.15,35718.0,238.3645,238.8549,238.0311,238.4626,35718.0
2022-06-06 09:30:00,246.61,247.31,245.57,246.06,66505.0,241.8559,242.5424,240.8359,241.3165,66505.0
2022-06-06 09:40:00,246.04,246.69,245.1,245.6,19949.0,241.2969,241.9343,240.375,240.8653,19949.0
2022-06-06 09:50:00,245.61,246.62,245.23,246.62,13150.0,240.8752,241.8657,240.5025,241.8657,13150.0
2022-06-06 10:00:00,246.78,247.86,246.77,247.54,33691.0,242.0226,243.0818,242.0128,242.7679,33691.0
2022-06-06 10:10:00,247.53,247.75,247.0,247.06,8564.0,242.7581,242.9739,242.2384,242.2972,8564.0
2022-06-06 10:20:00,247.22,247.69,247.02,247.67,8411.0,242.4541,242.9151,242.258,242.8954,8411.0
2022-06-06 10:30:00,247.52,247.9,247.52,247.7,5825.0,242.7483,243.121,242.7483,242.9249,5825.0
2022-06-06 10:40:00,247.86,247.93,247.38,247.74,24349.0,243.0818,243.1504,242.611,242.9641,24349.0
2022-06-06 10:50:00,247.76,247.9,247.24,247.24,9496.0,242.9837,243.121,242.4737,242.4737,9496.0
2022-06-06 11:00:00,247.67,247.79,246.65,246.75,7353.0,242.8954,243.0131,241.8951,241.9932,7353.0
2022-06-06 11:10:00,246.57,246.57,244.85,245.05,18334.0,241.8166,241.8166,240.1298,240.326,18334.0
2022-06-06 11:20:00,244.81,245.41,244.81,245.31,10510.0,240.0906,240.679,240.0906,240.5809,10510.0
2022-06-06 11:30:00,245.16,245.4,244.91,245.15,40294.0,240.4338,240.6692,240.1887,240.424,40294.0
2022-06-06 11:40:00,245.12,245.93,245.12,245.64,28975.0,240.3946,241.189,240.3946,240.9046,28975.0
2022-06-06 11:50:00,245.45,245.72,245.44,245.72,18840.0,240.7182,240.983,240.7084,240.983,18840.0
2022-06-06 12:00:00,245.46,245.47,243.93,243.94,10839.0,240.728,240.7379,239.2275,239.2374,10839.0
2022-06-06 12:10:00,243.7,244.02,243.57,244.02,8103.0,239.002,239.3158,238.8745,239.3158,8103.0
2022-06-06 12:20:00,243.92,244.05,243.62,243.69,16890.0,239.2177,239.3452,238.9235,238.9922,16890.0
2022-06-06 12:30:00,243.46,244.1,243.15,244.09,15602.0,238.7666,239.3943,238.4626,239.3845,15602.0
2022-06-06 12:40:00,244.13,244.45,244.02,244.39,7263.0,239.4237,239.7375,239.3158,239.6787,7263.0
2022-06-06 12:50:00,244.28,244.6,244.15,244.53,4773.0,239.5708,239.8846,239.4433,239.816,4773.0
2022-06-06 13:00:00,244.54,244.58,244.29,244.39,19482.0,239.8258,239.865,239.5806,239.6787,19482.0
2022-06-06 13:10:00,244.38,244.42,243.71,243.77,11273.0,239.6689,239.7081,239.0118,239.0706,11273.0
2022-06-06 13:20:00,243.8,244.16,243.56,244.16,6650.0,239.1,239.4531,238.8647,239.4531,6650.0
2022-06-06 13:30:00,244.11,245.17,244.1,244.92,24590.0,239.4041,240.4436,239.3943,240.1985,24590.0
2022-06-06 13:40:00,245.02,245.39,245.01,245.23,9280.0,240.2965,240.6594,240.2867,240.5025,9280.0
2022-06-06 13:50:00,245.57,245.71,245.36,245.71,10675.0,240.8359,240.9732,240.63,240.9732,10675.0
2022-06-06 14:00:00,245.67,245.76,245.35,245.39,9635.0,240.934,241.0223,240.6202,240.6594,9635.0
2022-06-06 14:10:00,245.52,245.53,245.06,245.23,83120.0,240.7869,240.7967,240.3358,240.5025,83120.0
2022-06-06 14:20:00,245.03,245.08,244.09,244.21,11562.0,240.3063,240.3554,239.3845,239.5021,11562.0
2022-06-06 14:30:00,244.07,244.46,243.88,243.96,19301.0,239.3648,239.7473,239.1785,239.257,19301.0
2022-06-06 14:40:00,243.99,244.59,243.98,244.28,11199.0,239.2864,239.8748,239.2766,239.5708,11199.0
2022-06-06 14:50:00,244.17,244.38,243.54,244.24,16060.0,239.4629,239.6689,238.8451,239.5316,16060.0
2022-06-06 15:00:00,244.06,244.37,243.87,243.95,19564.0,239.355,239.6591,239.1687,239.2472,19564.0
2022-06-06 15:10:00,243.88,244.2,243.53,243.53,12224.0,239.1785,239.4923,238.8353,238.8353,12224.0
2022-06-06 15:20:00,243.5,243.85,243.23,243.65,285150.0,238.8058,239.1491,238.541,238.9529,285150.0
2022-06-06 15:30:00,243.55,243.93,243.14,243.42,17658.0,238.8549,239.2275,238.4528,238.7274,17658.0
2022-06-06 15:40:00,243.35,244.23,243.28,243.9,17351.0,238.6587,239.5218,238.5901,239.1981,17351.0
2022-06-06 15:50:00,243.79,244.54,243.79,244.18,35909.0,239.0902,239.8258,239.0902,239.4727,35909.0
2022-06-07 09:30:00,241.65,242.43,240.65,241.89,38845.0,236.9915,237.7565,236.0108,237.2269,38845.0
2022-06-07 09:40:00,242.06,242.85,242.04,242.63,13285.0,237.3936,238.1684,237.374,237.9526,13285.0
2022-06-07 09:50:00,242.98,243.59,242.52,242.58,11256.0,238.2959,238.8941,237.8447,237.9036,11256.0
2022-06-07 10:00:00,242.4,243.3,242.36,242.51,10525.0,237.727,238.6097,237.6878,237.8349,10525.0
2022-06-07 10:10:00,242.33,242.78,242.07,242.46,8758.0,237.6584,238.0997,237.4034,237.7859,8758.0
2022-06-07 10:20:00,242.68,244.11,242.64,243.94,20522.0,238.0016,239.4041,237.9624,239.2374,20522.0
2022-06-07 10:30:00,244.01,245.27,243.86,245.22,22005.0,239.306,240.5417,239.1589,240.4927,22005.0
2022-06-07 10:40:00,245.23,245.95,245.15,245.92,13755.0,240.5025,241.2086,240.424,241.1792,13755.0
2022-06-07 10:50:00,245.94,246.0,245.28,245.42,14786.0,241.1988,241.2576,240.5515,240.6888,14786.0
2022-06-07 11:00:00,245.31,245.51,244.86,245.1,9210.0,240.5809,240.7771,240.1396,240.375,9210.0
2022-06-07 11:10:00,245.09,245.38,244.71,244.71,17667.0,240.3652,240.6496,239.9925,239.9925,17667.0
2022-06-07 11:20:00,244.91,244.91,243.93,244.0,135656.0,240.1887,240.1887,239.2275,239.2962,135656.0
2022-06-07 11:30:00,243.9,244.26,243.76,244.26,336162.0,239.1981,239.5512,239.0608,239.5512,336162.0
2022-06-07 11:40:00,244.11,244.26,243.49,243.5,8480.0,239.4041,239.5512,238.796,238.8058,8480.0
2022-06-07 11:50:00,243.46,244.42,243.45,244.42,8340.0,238.7666,239.7081,238.7568,239.7081,8340.0
2022-06-07 12:00:00,244.31,244.37,243.81,243.95,5838.0,239.6002,239.6591,239.1099,239.2472,5838.0
2022-06-07 12:10:00,243.98,243.99,243.45,243.45,5739.0,239.2766,239.2864,238.7568,238.7568,5739.0
2022-06-07 12:20:00,243.54,243.69,243.37,243.59,7139.0,238.8451,238.9922,238.6783,238.8941,7139.0
2022-06-07 12:30:00,243.44,243.96,243.44,243.95,10033.0,238.747,239.257,238.747,239.2472,10033.0
2022-06-07 12:40:00,244.01,244.42,244.01,244.34,5942.0,239.306,239.7081,239.306,239.6296,5942.0
2022-06-07 12:50:00,244.3,244.44,243.99,244.27,5946.0,239.5904,239.7277,239.2864,239.561,5946.0
2022-06-07 13:00:00,244.27,244.78,244.12,244.78,11004.0,239.561,240.0612,239.4139,240.0612,11004.0
2022-06-07 13:10:00,244.79,244.99,244.66,244.99,8059.0,240.071,240.2671,239.9435,240.2671,8059.0
2022-06-07 13:20:00,244.97,245.1,244.82,245.0,7417.0,240.2475,240.375,240.1004,240.2769,7417.0
2022-06-07 13:30:00,245.06,245.11,244.77,244.84,23785.0,240.3358,240.3848,240.0513,240.12,23785.0
2022-06-07 13:40:00,244.79,245.01,244.71,244.81,12508.0,240.071,240.2867,239.9925,240.0906,12508.0
2022-06-07 13:50:00,244.83,245.0,244.71,244.88,3510.0,240.1102,240.2769,239.9925,240.1592,3510.0
2022-06-07 14:00:00,244.7,245.52,244.7,245.52,11058.0,239.9827,240.7869,239.9827,240.7869,11058.0
2022-06-07 14:10:00,245.59,245.81,245.51,245.51,15005.0,240.8555,241.0713,240.7771,240.7771,15005.0
2022-06-07 14:20:00,245.51,245.73,245.49,245.68,10739.0,240.7771,240.9928,240.7575,240.9438,10739.0
2022-06-07 14:30:00,245.71,245.97,245.63,245.8,16450.0,240.9732,241.2282,240.8948,241.0615,16450.0
2022-06-07 14:40:00,245.81,245.83,244.97,245.03,24580.0,241.0713,241.0909,240.2475,240.3063,24580.0
2022-06-07 14:50:00,245.04,245.4,245.04,245.38,23058.0,240.3161,240.6692,240.3161,240.6496,23058.0
2022-06-07 15:00:00,245.3,245.9,245.3,245.77,14506.0,240.5711,241.1596,240.5711,241.0321,14506.0
2022-06-07 15:10:00,245.85,245.92,245.56,245.85,27556.0,241.1105,241.1792,240.8261,241.1105,27556.0
2022-06-07 15:20:00,245.83,246.02,245.72,245.86,14582.0,241.0909,241.2773,240.983,241.1203,14582.0
2022-06-07 15:30:00,245.73,246.51,245.73,246.4,22795.0,240.9928,241.7578,240.9928,241.6499,22795.0
2022-06-07 15:40:00,246.4,246.64,246.16,246.53,46000.0,241.6499,241.8853,241.4146,241.7774,46000.0
2022-06-07 15:50:00,246.49,246.84,246.3,246.35,45628.0,241.7382,242.0814,241.5519,241.6009,45628.0
2022-06-08 09:30:00,245.99,246.38,244.73,246.38,30136.0,241.2478,241.6303,240.0121,241.6303,30136.0
2022-06-08 09:40:00,246.31,247.29,245.86,247.13,46923.0,241.5617,242.5228,241.1203,242.3659,46923.0
2022-06-08 09:50:00,247.15,247.6,246.7,247.15,13218.0,242.3855,242.8268,241.9441,242.3855,13218.0
2022-06-08 10:00:00,247.11,247.41,246.73,247.37,10593.0,242.3462,242.6405,241.9736,242.6012,10593.0
2022-06-08 10:10:00,247.12,247.12,245.73,246.35,20009.0,242.356,242.356,240.9928,241.6009,20009.0
2022-06-08 10:20:00,246.67,247.19,246.66,246.67,7502.0,241.9147,242.4247,241.9049,241.9147,7502.0
2022-06-08 10:30:00,246.44,247.23,246.44,246.98,7045.0,241.6892,242.4639,241.6892,242.2187,7045.0
2022-06-08 10:40:00,246.9,247.13,246.41,246.63,7951.0,242.1403,242.3659,241.6597,241.8755,7951.0
2022-06-08 10:50:00,246.75,246.75,246.01,246.21,11729.0,241.9932,241.9932,241.2674,241.4636,11729.0
2022-06-08 11:00:00,246.2,246.32,245.72,246.11,15621.0,241.4538,241.5715,240.983,241.3655,15621.0
2022-06-08 11:10:00,246.07,247.27,246.07,247.14,7227.0,241.3263,242.5032,241.3263,242.3757,7227.0
2022-06-08 11:20:00,247.09,247.21,246.9,247.11,5651.0,242.3266,242.4443,242.1403,242.3462,5651.0
2022-06-08 11:30:00,246.93,247.21,246.93,246.99,3821.0,242.1697,242.4443,242.1697,242.2286,3821.0
2022-06-08 11:40:00,247.22,247.22,246.38,246.67,14989.0,242.4541,242.4541,241.6303,241.9147,14989.0
2022-06-08 11:50:00,246.68,246.95,246.62,246.66,68658.0,241.9245,242.1893,241.8657,241.9049,68658.0
2022-06-08 12:00:00,246.37,246.95,246.37,246.53,9138.0,241.6205,242.1893,241.6205,241.7774,9138.0
2022-06-08 12:10:00,246.52,246.69,246.45,246.45,10457.0,241.7676,241.9343,241.699,241.699,10457.0
2022-06-08 12:20:00,246.69,246.69,245.55,245.83,8312.0,241.9343,241.9343,240.8163,241.0909,8312.0
2022-06-08 12:30:00,245.84,245.85,244.86,244.94,20341.0,241.1007,241.1105,240.1396,240.2181,20341.0
2022-06-08 12:40:00,244.74,244.91,244.33,244.87,11592.0,240.0219,240.1887,239.6198,240.1494,11592.0
2022-06-08 12:50:00,244.77,245.13,244.75,245.11,8960.0,240.0513,240.4044,240.0317,240.3848,8960.0
2022-06-08 13:00:00,245.08,245.08,244.62,244.99,5277.0,240.3554,240.3554,239.9042,240.2671,5277.0
2022-06-08 13:10:00,244.93,245.1,244.78,245.1,6757.0,240.2083,240.375,240.0612,240.375,6757.0
2022-06-08 13:20:00,245.03,245.06,244.74,244.78,4952.0,240.3063,240.3358,240.0219,240.0612,4952.0
2022-06-08 13:30:00,244.68,244.68,243.91,243.94,21886.0,239.9631,239.9631,239.2079,239.2374,21886.0
2022-06-08 13:40:00,243.92,244.77,243.92,244.77,10119.0,239.2177,240.0513,239.2177,240.0513,10119.0
2022-06-08 13:50:00,244.74,244.98,244.49,244.82,10541.0,240.0219,240.2573,239.7767,240.1004,10541.0
2022-06-08 14:00:00,244.79,245.2,244.76,244.9,21519.0,240.071,240.4731,240.0415,240.1788,21519.0
2022-06-08 14:10:00,244.89,244.99,244.45,244.47,13075.0,240.169,240.2671,239.7375,239.7571,13075.0
2022-06-08 14:20:00,244.48,244.65,243.96,244.3,11794.0,239.7669,239.9337,239.257,239.5904,11794.0
2022-06-08 14:30:00,244.27,244.45,243.94,244.29,6509.0,239.561,239.7375,239.2374,239.5806,6509.0
2022-06-08 14:40:00,244.31,244.79,244.3,244.73,7356.0,239.6002,240.071,239.5904,240.0121,7356.0
2022-06-08 14:50:00,244.78,244.79,244.41,244.54,14214.0,240.0612,240.071,239.6983,239.8258,14214.0
2022-06-08 15:00:00,244.35,244.44,243.93,244.22,7214.0,239.6394,239.7277,239.2275,239.512,7214.0
2022-06-08 15:10:00,244.08,244.65,244.08,244.59,12289.0,239.3747,239.9337,239.3747,239.8748,12289.0
2022-06-08 15:20:00,244.6,245.15,244.59,244.97,7966.0,239.8846,240.424,239.8748,240.2475,7966.0
2022-06-08 15:30:00,245.02,245.23,244.8,245.06,81349.0,240.2965,240.5025,240.0808,240.3358,81349.0
2022-06-08 15:40:00,245.01,245.08,244.21,244.21,37368.0,240.2867,240.3554,239.5021,239.5021,37368.0
2022-06-08 15:50:00,244.34,244.55,244.07,244.41,57235.0,239.6296,239.8356,239.3648,239.6983,57235.0
2022-06-09 09:30:00,243.05,244.08,242.67,242.72,32639.0,238.3645,239.3747,237.9918,238.0409,32639.0
2022-06-09 09:40:00,242.89,243.62,242.12,243.48,23633.0,238.2076,238.9235,237.4524,238.7862,23633.0
2022-06-09 09:50:00,243.48,244.88,243.48,244.67,13056.0,238.7862,240.1592,238.7862,239.9533,13056.0
2022-06-09 10:00:00,244.65,244.71,243.66,243.66,16812.0,239.9337,239.9925,238.9627,238.9627,16812.0
2022-06-09 10:10:00,243.47,244.65,243.22,243.91,11944.0,238.7764,239.9337,238.5312,239.2079,11944.0
2022-06-09 10:20:00,244.14,244.78,244.09,244.78,9734.0,239.4335,240.0612,239.3845,240.0612,9734.0
2022-06-09 10:30:00,244.91,245.01,244.36,244.97,5147.0,240.1887,240.2867,239.6493,240.2475,5147.0
2022-06-09 10:40:00,244.77,244.77,243.88,243.88,7040.0,240.0513,240.0513,239.1785,239.1785,7040.0
2022-06-09 10:50:00,243.82,243.87,243.17,243.65,8826.0,239.1197,239.1687,238.4822,238.9529,8826.0
2022-06-09 11:00:00,243.6,243.6,242.74,242.9,2647.0,238.9039,238.9039,238.0605,238.2174,2647.0
2022-06-09 11:10:00,243.05,243.32,242.9,243.0,14674.0,238.3645,238.6293,238.2174,238.3155,14674.0
2022-06-09 11:20:00,242.98,243.5,242.98,243.11,8284.0,238.2959,238.8058,238.2959,238.4234,8284.0
2022-06-09 11:30:00,243.25,243.6,243.04,243.31,3347.0,238.5607,238.9039,238.3547,238.6195,3347.0
2022-06-09 11:40:00,243.51,244.13,243.05,243.05,16020.0,238.8156,239.4237,238.3645,238.3645,16020.0
2022-06-09 11:50:00,242.91,243.45,242.76,243.4,4634.0,238.2272,238.7568,238.0801,238.7078,4634.0
2022-06-09 12:00:00,243.39,243.39,242.88,242.98,15639.0,238.698,238.698,238.1978,238.2959,15639.0
2022-06-09 12:10:00,242.97,242.97,242.64,242.75,15614.0,238.286,238.286,237.9624,238.0703,15614.0
2022-06-09 12:20:00,243.0,243.31,242.96,243.3,8076.0,238.3155,238.6195,238.2762,238.6097,8076.0
2022-06-09 12:30:00,243.48,243.51,243.1,243.25,6498.0,238.7862,238.8156,238.4135,238.5607,6498.0
2022-06-09 12:40:00,243.3,243.56,243.25,243.42,5518.0,238.6097,238.8647,238.5607,238.7274,5518.0
2022-06-09 12:50:00,243.54,243.77,243.04,243.67,4036.0,238.8451,239.0706,238.3547,238.9726,4036.0
2022-06-09 13:00:00,243.75,244.06,243.6,243.8,10384.0,239.051,239.355,238.9039,239.1,10384.0
2022-06-09 13:10:00,243.83,243.97,243.63,243.68,4027.0,239.1295,239.2668,238.9333,238.9824,4027.0
2022-06-09 13:20:00,243.6,243.71,242.92,242.98,15336.0,238.9039,239.0118,238.237,238.2959,15336.0
2022-06-09 13:30:00,242.86,242.86,242.43,242.62,26222.0,238.1782,238.1782,237.7565,237.9428,26222.0
2022-06-09 13:40:00,242.59,242.59,242.14,242.53,10602.0,237.9134,237.9134,237.4721,237.8545,10602.0
2022-06-09 13:50:00,242.54,242.95,242.54,242.95,10472.0,237.8643,238.2664,237.8643,238.2664,10472.0
2022-06-09 14:00:00,242.8,242.8,242.42,242.49,6607.0,238.1193,238.1193,237.7467,237.8153,6607.0
2022-06-09 14:10:00,242.52,242.63,242.27,242.44,10404.0,237.8447,237.9526,237.5995,237.7663,10404.0
2022-06-09 14:20:00,242.49,242.54,241.8,242.21,18088.0,237.8153,237.8643,237.1386,237.5407,18088.0
2022-06-09 14:30:00,242.21,242.21,241.49,241.58,32201.0,237.5407,237.5407,236.8346,236.9228,32201.0
2022-06-09 14:40:00,241.58,241.72,241.45,241.62,18961.0,236.9228,237.0601,236.7954,236.9621,18961.0
2022-06-09 14:50:00,241.71,241.73,240.92,240.93,17636.0,237.0503,237.07,236.2756,236.2854,17636.0
2022-06-09 15:00:00,240.86,240.91,239.92,240.09,41532.0,236.2167,236.2658,235.2948,235.4616,41532.0
2022-06-09 15:10:00,240.21,240.34,239.87,240.34,26830.0,235.5793,235.7068,235.2458,235.7068,26830.0
2022-06-09 15:20:00,240.3,240.36,239.59,239.6,15704.0,235.6675,235.7264,234.9712,234.981,15704.0
2022-06-09 15:30:00,239.51,239.63,239.36,239.41,20609.0,234.8928,235.0104,234.7456,234.7947,20609.0
2022-06-09 15:40:00,239.39,239.39,238.4,238.64,39938.0,234.7751,234.7751,233.8041,234.0395,39938.0
2022-06-09 15:50:00,238.54,238.87,237.77,237.79,66583.0,233.9415,234.2651,233.1863,233.2059,66583.0
2022-06-10 09:30:00,233.4,233.81,231.76,232.29,82602.0,228.9005,229.3026,227.2922,227.8119,82602.0
2022-06-10 09:40:00,232.23,233.42,232.19,232.7,33678.0,227.7531,228.9202,227.7139,228.214,33678.0
2022-06-10 09:50:00,232.43,232.52,231.07,231.52,25087.0,227.9492,228.0375,226.6155,227.0568,25087.0
2022-06-10 10:00:00,231.33,231.35,229.65,229.79,32078.0,226.8704,226.8901,225.2228,225.3601,32078.0
2022-06-10 10:10:00,229.87,230.02,229.43,229.64,19951.0,225.4386,225.5857,225.0071,225.213,19951.0
2022-06-10 10:20:00,229.84,229.88,229.13,229.49,47438.0,225.4092,225.4484,224.7129,225.0659,47438.0
2022-06-10 10:30:00,229.27,230.3,229.27,230.27,17528.0,224.8502,225.8603,224.8502,225.8309,17528.0
2022-06-10 10:40:00,230.2,230.54,229.75,229.89,81564.0,225.7622,226.0957,225.3209,225.4582,81564.0
2022-06-10 10:50:00,230.0,230.49,229.28,229.28,39446.0,225.5661,226.0466,224.86,224.86,39446.0
2022-06-10 11:00:00,229.19,229.62,229.04,229.31,24018.0,224.7717,225.1934,224.6246,224.8894,24018.0
2022-06-10 11:10:00,229.26,229.62,228.96,229.61,30953.0,224.8403,225.1934,224.5461,225.1836,30953.0
2022-06-10 11:20:00,229.73,229.84,228.86,228.92,20004.0,225.3013,225.4092,224.4481,224.5069,20004.0
2022-06-10 11:30:00,229.0,229.07,228.78,228.8,13215.0,224.5854,224.654,224.3696,224.3892,13215.0
2022-06-10 11:40:00,228.84,229.36,228.75,228.75,8537.0,224.4284,224.9384,224.3402,224.3402,8537.0
2022-06-10 11:50:00,228.86,229.68,228.71,229.51,8917.0,224.4481,225.2523,224.301,225.0855,8917.0
2022-06-10 12:00:00,229.53,230.0,229.46,229.64,9462.0,225.1051,225.5661,225.0365,225.213,9462.0
2022-06-10 12:10:00,229.62,229.62,228.92,229.09,12697.0,225.1934,225.1934,224.5069,224.6736,12697.0
2022-06-10 12:20:00,229.36,229.44,229.02,229.4,13341.0,224.9384,225.0169,224.605,224.9777,13341.0
2022-06-10 12:30:00,229.48,229.62,229.24,229.52,12093.0,225.0561,225.1934,224.8207,225.0953,12093.0
2022-06-10 12:40:00,229.56,229.91,229.26,229.27,23668.0,225.1346,225.4778,224.8403,224.8502,23668.0
2022-06-10 12:50:00,229.23,229.32,228.92,229.3,21739.0,224.8109,224.8992,224.5069,224.8796,21739.0
2022-06-10 13:00:00,229.3,229.41,228.99,229.21,16738.0,224.8796,224.9875,224.5756,224.7913,16738.0
2022-06-10 13:10:00,229.22,229.38,228.84,229.38,14271.0,224.8011,224.958,224.4284,224.958,14271.0
2022-06-10 13:20:00,229.44,229.75,229.34,229.72,8717.0,225.0169,225.3209,224.9188,225.2915,8717.0
2022-06-10 13:30:00,229.71,229.87,229.12,229.87,25481.0,225.2817,225.4386,224.703,225.4386,25481.0
2022-06-10 13:40:00,229.85,230.54,229.61,230.51,16215.0,225.419,226.0957,225.1836,226.0663,16215.0
2022-06-10 13:50:00,230.68,230.81,229.87,230.06,11237.0,226.233,226.3605,225.4386,225.6249,11237.0
2022-06-10 14:00:00,229.93,230.03,229.63,229.9,26753.0,225.4974,225.5955,225.2032,225.468,26753.0
2022-06-10 14:10:00,229.95,230.34,229.66,230.24,13929.0,225.517,225.8995,225.2326,225.8015,13929.0
2022-06-10 14:20:00,230.35,230.62,229.77,229.98,40681.0,225.9093,226.1741,225.3405,225.5465,40681.0
2022-06-10 14:30:00,230.04,230.43,230.03,230.09,27365.0,225.6053,225.9878,225.5955,225.6543,27365.0
2022-06-10 14:40:00,229.91,230.29,229.67,230.19,26290.0,225.4778,225.8505,225.2424,225.7524,26290.0
2022-06-10 14:50:00,230.43,231.08,230.2,230.93,79110.0,225.9878,226.6253,225.7622,226.4782,79110.0
2022-06-10 15:00:00,230.93,231.08,229.83,230.03,166008.0,226.4782,226.6253,225.3994,225.5955,166008.0
2022-06-10 15:10:00,230.01,230.87,229.97,230.83,63040.0,225.5759,226.4193,225.5367,226.3801,63040.0
2022-06-10 15:20:00,230.85,231.48,230.1,231.04,62300.0,226.3997,227.0176,225.6642,226.586,62300.0
2022-06-10 15:30:00,230.99,231.13,230.42,230.81,35363.0,226.537,226.6743,225.978,226.3605,35363.0
2022-06-10 15:40:00,230.71,230.86,229.27,229.3,40846.0,226.2624,226.4095,224.8502,224.8796,40846.0
2022-06-10 15:50:00,229.17,229.8,228.69,228.71,133132.0,224.7521,225.3699,224.2813,224.301,133132.0
2022-06-13 09:30:00,221.89,223.28,221.01,222.04,91139.0,217.6124,218.9756,216.7494,217.7595,91139.0
2022-06-13 09:40:00,221.83,222.72,221.28,221.5,37935.0,217.5536,218.4264,217.0142,217.2299,37935.0
2022-06-13 09:50:00,221.47,222.06,221.26,221.6,29148.0,217.2005,217.7792,216.9946,217.328,29148.0
2022-06-13 10:00:00,221.52,222.37,221.31,221.7,44523.0,217.2496,218.0832,217.0436,217.4261,44523.0
2022-06-13 10:10:00,221.71,221.75,220.07,220.26,54859.0,217.4359,217.4751,215.8275,216.0139,54859.0
2022-06-13 10:20:00,220.22,220.67,219.76,219.88,40771.0,215.9746,216.4159,215.5235,215.6412,40771.0
2022-06-13 10:30:00,219.93,220.34,219.6,219.95,19099.0,215.6902,216.0923,215.3666,215.7098,19099.0
2022-06-13 10:40:00,219.91,219.91,219.0,219.1,84502.0,215.6706,215.6706,214.7781,214.8762,84502.0
2022-06-13 10:50:00,218.99,219.52,218.82,219.25,37751.0,214.7683,215.2881,214.6016,215.0233,37751.0
2022-06-13 11:00:00,219.24,219.24,218.46,218.71,577890.0,215.0135,215.0135,214.2486,214.4937,577890.0
2022-06-13 11:10:00,218.69,219.92,218.4,219.81,203763.0,214.4741,215.6804,214.1897,215.5725,203763.0
2022-06-13 11:20:00,219.83,220.61,219.75,219.86,70565.0,215.5921,216.3571,215.5137,215.6216,70565.0
2022-06-13 11:30:00,219.93,220.58,219.55,220.54,28761.0,215.6902,216.3277,215.3175,216.2885,28761.0
2022-06-13 11:40:00,220.81,220.92,219.99,220.4,28294.0,216.5532,216.6611,215.7491,216.1512,28294.0
2022-06-13 11:50:00,220.39,220.62,219.83,220.19,54319.0,216.1413,216.3669,215.5921,215.9452,54319.0
2022-06-13 12:00:00,220.13,220.93,219.93,220.42,96020.0,215.8864,216.6709,215.6902,216.1708,96020.0
2022-06-13 12:10:00,220.33,221.11,220.22,220.71,30211.0,216.0825,216.8475,215.9746,216.4552,30211.0
2022-06-13 12:20:00,220.85,221.11,220.59,221.02,46690.0,216.5925,216.8475,216.3375,216.7592,46690.0
2022-06-13 12:30:00,220.9,222.53,220.88,222.37,24737.0,216.6415,218.2401,216.6219,218.0832,24737.0
2022-06-13 12:40:00,222.33,222.39,221.33,221.43,21796.0,218.0439,218.1028,217.0632,217.1613,21796.0
2022-06-13 12:50:00,221.46,221.58,220.4,220.51,56705.0,217.1907,217.3084,216.1512,216.259,56705.0
2022-06-13 13:00:00,220.44,220.47,220.0,220.27,19244.0,216.1904,216.2198,215.7589,216.0237,19244.0
2022-06-13 13:10:00,220.28,220.43,220.02,220.31,45318.0,216.0335,216.1806,215.7785,216.0629,45318.0
2022-06-13 13:20:00,220.26,220.35,219.81,220.12,32586.0,216.0139,216.1021,215.5725,215.8765,32586.0
2022-06-13 13:30:00,220.03,220.25,219.72,220.25,60104.0,215.7883,216.004,215.4843,216.004,60104.0
2022-06-13 13:40:00,220.3,221.39,220.28,221.39,32298.0,216.0531,217.1221,216.0335,217.1221,32298.0
2022-06-13 13:50:00,221.4,221.49,220.88,221.19,38789.0,217.1319,217.2201,216.6219,216.9259,38789.0
2022-06-13 14:00:00,221.23,221.23,220.21,220.24,31537.0,216.9652,216.9652,215.9648,215.9942,31537.0
2022-06-13 14:10:00,220.17,220.25,219.75,220.2,30898.0,215.9256,216.004,215.5137,215.955,30898.0
2022-06-13 14:20:00,220.28,220.53,220.06,220.16,18707.0,216.0335,216.2786,215.8177,215.9158,18707.0
2022-06-13 14:30:00,220.07,220.57,219.4,220.37,157147.0,215.8275,216.3179,215.1704,216.1217,157147.0
2022-06-13 14:40:00,220.4,220.77,220.11,220.32,61978.0,216.1512,216.514,215.8667,216.0727,61978.0
2022-06-13 14:50:00,220.31,220.31,219.45,219.53,24493.0,216.0629,216.0629,215.2195,215.2979,24493.0
2022-06-13 15:00:00,219.48,219.94,219.18,219.24,60854.0,215.2489,215.7,214.9547,215.0135,60854.0
2022-06-13 15:10:00,219.2,220.12,218.48,219.14,55456.0,214.9743,215.8765,214.2682,214.9154,55456.0
2022-06-13 15:20:00,219.06,219.36,218.27,218.27,71162.0,214.837,215.1312,214.0622,214.0622,71162.0
2022-06-13 15:30:00,218.3,218.8,217.9,218.02,54648.0,214.0916,214.582,213.6993,213.817,54648.0
2022-06-13 15:40:00,218.07,218.56,217.97,218.11,31995.0,213.8661,214.3466,213.768,213.9053,31995.0
2022-06-13 15:50:00,218.12,218.75,217.51,218.33,86753.0,213.9151,214.533,213.3169,214.1211,86753.0
2022-06-14 09:30:00,219.41,220.09,218.99,219.17,98350.0,215.1802,215.8471,214.7683,214.9449,98350.0
2022-06-14 09:40:00,218.89,218.89,217.52,217.94,39658.0,214.6703,214.6703,213.3267,213.7386,39658.0
2022-06-14 09:50:00,217.94,219.71,217.49,219.71,24767.0,213.7386,215.4745,213.2973,215.4745,24767.0
2022-06-14 10:00:00,219.59,220.08,218.52,218.7,26620.0,215.3568,215.8373,214.3074,214.4839,26620.0
2022-06-14 10:10:00,218.63,218.85,217.79,217.94,67697.0,214.4153,214.631,213.5915,213.7386,67697.0
2022-06-14 10:20:00,217.68,218.02,217.27,217.43,20759.0,213.4836,213.817,213.0815,213.2384,20759.0
2022-06-14 10:30:00,217.27,217.96,217.08,217.64,22816.0,213.0815,213.7582,212.8952,213.4444,22816.0
2022-06-14 10:40:00,217.6,218.74,216.93,218.64,26149.0,213.4051,214.5232,212.748,214.4251,26149.0
2022-06-14 10:50:00,218.78,219.08,218.23,218.4,23202.0,214.5624,214.8566,214.023,214.1897,23202.0
2022-06-14 11:00:00,218.25,218.61,217.52,217.67,26739.0,214.0426,214.3957,213.3267,213.4738,26739.0
2022-06-14 11:10:00,217.7,217.83,217.37,217.8,7574.0,213.5032,213.6307,213.1796,213.6013,7574.0
2022-06-14 11:20:00,217.8,218.51,217.36,218.07,29735.0,213.6013,214.2976,213.1698,213.8661,29735.0
2022-06-14 11:30:00,218.07,219.03,217.79,218.45,21221.0,213.8661,214.8076,213.5915,214.2387,21221.0
2022-06-14 11:40:00,218.56,219.09,218.36,218.66,24412.0,214.3466,214.8664,214.1505,214.4447,24412.0
2022-06-14 11:50:00,218.8,219.34,218.47,219.23,15734.0,214.582,215.1116,214.2584,215.0037,15734.0
2022-06-14 12:00:00,218.91,218.92,218.17,218.28,13042.0,214.6899,214.6997,213.9641,214.072,13042.0
2022-06-14 12:10:00,218.28,218.74,218.01,218.67,14650.0,214.072,214.5232,213.8072,214.4545,14650.0
2022-06-14 12:20:00,218.8,218.89,218.29,218.39,29162.0,214.582,214.6703,214.0818,214.1799,29162.0
2022-06-14 12:30:00,218.4,218.4,217.83,218.04,27048.0,214.1897,214.1897,213.6307,213.8366,27048.0
2022-06-14 12:40:00,218.0,218.52,217.94,218.52,15358.0,213.7974,214.3074,213.7386,214.3074,15358.0
2022-06-14 12:50:00,218.43,218.79,218.25,218.75,33947.0,214.2191,214.5722,214.0426,214.533,33947.0
2022-06-14 13:00:00,218.83,219.42,218.52,219.42,24458.0,214.6114,215.19,214.3074,215.19,24458.0
2022-06-14 13:10:00,219.39,220.28,219.2,220.2,68661.0,215.1606,216.0335,214.9743,215.955,68661.0
2022-06-14 13:20:00,220.21,220.55,219.52,219.52,61547.0,215.9648,216.2983,215.2881,215.2881,61547.0
2022-06-14 13:30:00,219.49,219.54,218.65,218.66,51324.0,215.2587,215.3077,214.4349,214.4447,51324.0
2022-06-14 13:40:00,218.63,218.73,218.0,218.27,41185.0,214.4153,214.5133,213.7974,214.0622,41185.0
2022-06-14 13:50:00,218.21,218.45,218.14,218.21,20057.0,214.0034,214.2387,213.9347,214.0034,20057.0
2022-06-14 14:00:00,218.25,218.85,218.23,218.79,28843.0,214.0426,214.631,214.023,214.5722,28843.0
2022-06-14 14:10:00,218.53,218.56,218.1,218.53,27397.0,214.3172,214.3466,213.8955,214.3172,27397.0
2022-06-14 14:20:00,218.46,218.89,218.42,218.72,22955.0,214.2486,214.6703,214.2093,214.5035,22955.0
2022-06-14 14:30:00,218.69,218.92,218.3,218.91,43611.0,214.4741,214.6997,214.0916,214.6899,43611.0
2022-06-14 14:40:00,218.79,218.79,217.81,217.81,25154.0,214.5722,214.5722,213.6111,213.6111,25154.0
2022-06-14 14:50:00,217.82,218.07,217.66,217.66,77701.0,213.6209,213.8661,213.464,213.464,77701.0
2022-06-14 15:00:00,217.7,217.8,217.1,217.12,182681.0,213.5032,213.6013,212.9148,212.9344,182681.0
2022-06-14 15:10:00,217.11,217.39,216.49,216.59,36541.0,212.9246,213.1992,212.3165,212.4146,36541.0
2022-06-14 15:20:00,216.69,217.77,216.68,217.73,66309.0,212.5127,213.5719,212.5029,213.5326,66309.0
2022-06-14 15:30:00,217.71,219.08,217.71,219.08,95315.0,213.513,214.8566,213.513,214.8566,95315.0
2022-06-14 15:40:00,218.91,219.32,218.49,219.17,67610.0,214.6899,215.092,214.278,214.9449,67610.0
2022-06-14 15:50:00,219.17,219.22,218.21,218.4,79819.0,214.9449,214.9939,214.0034,214.1897,79819.0
2022-06-15 09:30:00,221.13,221.73,220.63,221.29,77826.0,216.8671,217.4555,216.3767,217.024,77826.0
2022-06-15 09:40:00,221.41,222.54,221.41,222.25,43038.0,217.1417,218.2499,217.1417,217.9655,43038.0
2022-06-15 09:50:00,222.22,222.53,221.57,221.87,25479.0,217.9361,218.2401,217.2986,217.5928,25479.0
2022-06-15 10:00:00,221.78,222.87,221.56,222.77,24283.0,217.5045,218.5735,217.2888,218.4755,24283.0
2022-06-15 10:10:00,222.6,222.81,221.91,222.13,14184.0,218.3087,218.5147,217.632,217.8478,14184.0
2022-06-15 10:20:00,221.96,222.08,221.69,221.98,14362.0,217.6811,217.7988,217.4163,217.7007,14362.0
2022-06-15 10:30:00,221.96,221.96,221.28,221.38,9611.0,217.6811,217.6811,217.0142,217.1123,9611.0
2022-06-15 10:40:00,221.38,221.71,221.12,221.54,29806.0,217.1123,217.4359,216.8573,217.2692,29806.0
2022-06-15 10:50:00,221.5,221.56,220.86,221.47,17060.0,217.2299,217.2888,216.6023,217.2005,17060.0
2022-06-15 11:00:00,221.61,221.84,221.43,221.57,17598.0,217.3378,217.5634,217.1613,217.2986,17598.0
2022-06-15 11:10:00,221.57,221.67,221.27,221.46,85683.0,217.2986,217.3967,217.0044,217.1907,85683.0
2022-06-15 11:20:00,221.51,221.65,221.1,221.6,12251.0,217.2398,217.3771,216.8377,217.328,12251.0
2022-06-15 11:30:00,221.51,221.99,221.33,221.9,13386.0,217.2398,217.7105,217.0632,217.6222,13386.0
2022-06-15 11:40:00,221.8,222.02,221.7,221.8,24244.0,217.5242,217.7399,217.4261,217.5242,24244.0
2022-06-15 11:50:00,221.67,222.07,221.56,222.04,15910.0,217.3967,217.789,217.2888,217.7595,15910.0
2022-06-15 12:00:00,222.0,222.29,222.0,222.11,51811.0,217.7203,218.0047,217.7203,217.8282,51811.0
2022-06-15 12:10:00,222.24,222.55,222.12,222.49,11638.0,217.9557,218.2597,217.838,218.2009,11638.0
2022-06-15 12:20:00,222.53,222.76,222.5,222.55,11580.0,218.2401,218.4657,218.2107,218.2597,11580.0
2022-06-15 12:30:00,222.59,222.67,222.15,222.15,6588.0,218.2989,218.3774,217.8674,217.8674,6588.0
2022-06-15 12:40:00,222.2,222.2,221.88,222.0,10276.0,217.9165,217.9165,217.6026,217.7203,10276.0
2022-06-15 12:50:00,221.97,221.97,221.15,221.26,20412.0,217.6909,217.6909,216.8867,216.9946,20412.0
2022-06-15 13:00:00,221.27,221.63,221.19,221.37,15966.0,217.0044,217.3574,216.9259,217.1025,15966.0
2022-06-15 13:10:00,221.45,221.8,221.42,221.71,14855.0,217.1809,217.5242,217.1515,217.4359,14855.0
2022-06-15 13:20:00,221.75,222.25,221.71,222.14,14561.0,217.4751,217.9655,217.4359,217.8576,14561.0
2022-06-15 13:30:00,222.09,222.26,222.01,222.25,33371.0,217.8086,217.9753,217.7301,217.9655,33371.0
2022-06-15 13:40:00,222.25,222.25,221.8,221.81,22387.0,217.9655,217.9655,217.5242,217.534,22387.0
2022-06-15 13:50:00,221.77,223.0,221.49,222.96,18261.0,217.4947,218.701,217.2201,218.6618,18261.0
2022-06-15 14:00:00,222.46,223.8,219.67,220.95,46953.0,218.1714,219.4856,215.4352,216.6905,46953.0
2022-06-15 14:10:00,220.94,222.39,220.12,221.96,19093.0,216.6807,218.1028,215.8765,217.6811,19093.0
2022-06-15 14:20:00,221.91,222.51,220.62,220.86,131097.0,217.632,218.2205,216.3669,216.6023,131097.0
2022-06-15 14:30:00,220.88,223.26,219.08,222.88,68319.0,216.6219,218.956,214.8566,218.5833,68319.0
2022-06-15 14:40:00,222.66,226.2,222.66,224.6,57452.0,218.3676,221.8393,218.3676,220.2702,57452.0
2022-06-15 14:50:00,224.85,225.14,222.54,223.23,58531.0,220.5154,220.7998,218.2499,218.9266,58531.0
2022-06-15 15:00:00,223.3,224.34,223.09,224.19,32368.0,218.9952,220.0152,218.7893,219.8681,32368.0
2022-06-15 15:10:00,224.24,224.55,222.9,223.7,31432.0,219.9171,220.2211,218.603,219.3875,31432.0
2022-06-15 15:20:00,223.87,225.88,223.87,225.87,62608.0,219.5543,221.5255,219.5543,221.5157,62608.0
2022-06-15 15:30:00,225.88,226.93,225.19,225.28,68601.0,221.5255,222.5553,220.8488,220.9371,68601.0
2022-06-15 15:40:00,225.2,225.21,224.05,224.78,36105.0,220.8586,220.8684,219.7308,220.4467,36105.0
2022-06-15 15:50:00,224.81,224.81,223.4,223.92,74639.0,220.4761,220.4761,219.0933,219.6033,74639.0
2022-06-16 09:30:00,218.17,218.32,216.93,217.42,92956.0,213.9641,214.1113,212.748,213.2286,92956.0
2022-06-16 09:40:00,217.33,218.21,217.01,217.81,48230.0,213.1403,214.0034,212.8265,213.6111,48230.0
2022-06-16 09:50:00,217.36,217.49,216.86,217.31,22563.0,213.1698,213.2973,212.6794,213.1207,22563.0
2022-06-16 10:00:00,216.9,216.9,215.84,216.27,43276.0,212.7186,212.7186,211.6791,212.1008,43276.0
2022-06-16 10:10:00,216.25,216.61,215.9,216.06,22755.0,212.0812,212.4342,211.7379,211.8948,22755.0
2022-06-16 10:20:00,215.97,216.91,215.96,216.74,21613.0,211.8066,212.7284,211.7967,212.5617,21613.0
2022-06-16 10:30:00,216.4,216.73,215.62,215.68,28476.0,212.2283,212.5519,211.4633,211.5221,28476.0
2022-06-16 10:40:00,215.56,215.62,214.68,214.68,56429.0,211.4045,211.4633,210.5414,210.5414,56429.0
2022-06-16 10:50:00,214.7,215.18,214.52,214.84,16745.0,210.561,211.0318,210.3845,210.6983,16745.0
2022-06-16 11:00:00,214.92,215.37,214.85,215.08,22832.0,210.7768,211.2181,210.7081,210.9337,22832.0
2022-06-16 11:10:00,215.3,216.21,215.18,215.61,25463.0,211.1495,212.0419,211.0318,211.4535,25463.0
2022-06-16 11:20:00,215.7,216.52,215.53,216.09,24824.0,211.5418,212.346,211.375,211.9242,24824.0
2022-06-16 11:30:00,216.06,216.07,215.54,215.94,19244.0,211.8948,211.9046,211.3848,211.7771,19244.0
2022-06-16 11:40:00,215.88,215.95,214.94,215.17,40274.0,211.7183,211.7869,210.7964,211.022,40274.0
2022-06-16 11:50:00,215.33,215.49,214.84,215.49,28886.0,211.1789,211.3358,210.6983,211.3358,28886.0
2022-06-16 12:00:00,215.71,215.75,214.77,214.86,14509.0,211.5516,211.5908,210.6297,210.718,14509.0
2022-06-16 12:10:00,214.85,215.22,214.68,215.0,17303.0,210.7081,211.071,210.5414,210.8553,17303.0
2022-06-16 12:20:00,214.8,215.76,214.8,215.69,22794.0,210.6591,211.6006,210.6591,211.532,22794.0
2022-06-16 12:30:00,215.5,215.66,214.95,215.24,16821.0,211.3456,211.5025,210.8062,211.0906,16821.0
2022-06-16 12:40:00,215.26,215.95,215.12,215.9,24950.0,211.1102,211.7869,210.9729,211.7379,24950.0
2022-06-16 12:50:00,215.77,215.94,215.25,215.37,26128.0,211.6104,211.7771,211.1004,211.2181,26128.0
2022-06-16 13:00:00,215.62,216.23,215.42,215.95,37031.0,211.4633,212.0615,211.2672,211.7869,37031.0
2022-06-16 13:10:00,216.08,216.08,215.57,215.58,59894.0,211.9144,211.9144,211.4143,211.4241,59894.0
2022-06-16 13:20:00,215.65,216.2,215.14,216.09,23293.0,211.4927,212.0321,210.9926,211.9242,23293.0
2022-06-16 13:30:00,215.86,216.25,215.43,215.75,47217.0,211.6987,212.0812,211.277,211.5908,47217.0
2022-06-16 13:40:00,215.8,215.8,214.76,214.86,38910.0,211.6398,211.6398,210.6199,210.718,38910.0
2022-06-16 13:50:00,214.96,215.04,214.21,214.26,25368.0,210.816,210.8945,210.0805,210.1295,25368.0
2022-06-16 14:00:00,214.15,214.51,213.97,214.05,91613.0,210.0216,210.3747,209.8451,209.9236,91613.0
2022-06-16 14:10:00,214.02,214.3,213.99,214.26,27898.0,209.8941,210.1687,209.8647,210.1295,27898.0
2022-06-16 14:20:00,214.27,214.27,213.82,213.87,48787.0,210.1393,210.1393,209.698,209.747,48787.0
2022-06-16 14:30:00,213.75,214.12,213.7,213.92,17091.0,209.6293,209.9922,209.5803,209.7961,17091.0
2022-06-16 14:40:00,214.1,214.49,213.34,213.37,14667.0,209.9726,210.3551,209.2273,209.2567,14667.0
2022-06-16 14:50:00,213.36,213.73,213.19,213.71,71394.0,209.2469,209.6097,209.0801,209.5901,71394.0
2022-06-16 15:00:00,213.69,214.84,213.69,214.84,79309.0,209.5705,210.6983,209.5705,210.6983,79309.0
2022-06-16 15:10:00,214.84,215.01,214.07,214.58,27308.0,210.6983,210.8651,209.9432,210.4433,27308.0
2022-06-16 15:20:00,214.75,215.31,214.63,215.07,60120.0,210.6101,211.1593,210.4924,210.9239,60120.0
2022-06-16 15:30:00,214.99,215.15,214.05,214.43,38394.0,210.8454,211.0024,209.9236,210.2962,38394.0
2022-06-16 15:40:00,214.62,214.96,213.57,213.74,31416.0,210.4826,210.816,209.4528,209.6195,31416.0
2022-06-16 15:50:00,213.8,215.22,213.77,215.14,115808.0,209.6784,211.071,209.649,210.9926,115808.0
2022-06-17 09:30:00,215.02,217.0,215.0,216.25,100367.0,210.8749,212.8167,210.8553,212.0812,100367.0
2022-06-17 09:40:00,216.55,217.8,216.54,217.51,22085.0,212.3754,213.6013,212.3656,213.3169,22085.0
2022-06-17 09:50:00,217.63,218.42,217.6,217.79,18513.0,213.4346,214.2093,213.4051,213.5915,18513.0
2022-06-17 10:00:00,217.82,217.82,216.72,216.73,23519.0,213.6209,213.6209,212.5421,212.5519,23519.0
2022-06-17 10:10:00,216.79,217.29,215.97,215.97,26335.0,212.6107,213.1011,211.8066,211.8066,26335.0
2022-06-17 10:20:00,216.03,216.03,215.25,215.59,32012.0,211.8654,211.8654,211.1004,211.4339,32012.0
2022-06-17 10:30:00,215.6,215.76,214.25,215.01,44503.0,211.4437,211.6006,210.1197,210.8651,44503.0
2022-06-17 10:40:00,215.02,215.23,214.15,214.64,19964.0,210.8749,211.0808,210.0216,210.5022,19964.0
2022-06-17 10:50:00,214.59,215.36,214.57,215.15,33922.0,210.4532,211.2083,210.4335,211.0024,33922.0
2022-06-17 11:00:00,215.06,216.93,214.5,216.9,38410.0,210.9141,212.748,210.3649,212.7186,38410.0
2022-06-17 11:10:00,216.86,217.52,216.31,217.47,56349.0,212.6794,213.3267,212.14,213.2776,56349.0
2022-06-17 11:20:00,217.48,217.63,216.59,217.36,111029.0,213.2874,213.4346,212.4146,213.1698,111029.0
2022-06-17 11:30:00,217.49,217.96,216.93,217.13,39521.0,213.2973,213.7582,212.748,212.9442,39521.0
2022-06-17 11:40:00,217.34,217.52,216.55,216.91,18347.0,213.1501,213.3267,212.3754,212.7284,18347.0
2022-06-17 11:50:00,216.85,216.85,216.17,216.54,29476.0,212.6696,212.6696,212.0027,212.3656,29476.0
2022-06-17 12:00:00,216.48,216.67,216.0,216.39,21110.0,212.3067,212.4931,211.836,212.2185,21110.0
2022-06-17 12:10:00,216.59,217.2,216.3,216.85,18088.0,212.4146,213.0128,212.1302,212.6696,18088.0
2022-06-17 12:20:00,216.73,217.34,216.71,217.05,23764.0,212.5519,213.1501,212.5323,212.8657,23764.0
2022-06-17 12:30:00,217.09,217.53,216.86,217.53,13008.0,212.905,213.3365,212.6794,213.3365,13008.0
2022-06-17 12:40:00,217.49,217.86,217.09,217.86,17306.0,213.2973,213.6601,212.905,213.6601,17306.0
2022-06-17 12:50:00,217.79,217.79,217.14,217.65,9916.0,213.5915,213.5915,212.954,213.4542,9916.0
2022-06-17 13:00:00,217.57,218.9,217.42,218.89,18353.0,213.3757,214.6801,213.2286,214.6703,18353.0
2022-06-17 13:10:00,218.87,219.45,218.67,219.0,30507.0,214.6506,215.2195,214.4545,214.7781,30507.0
2022-06-17 13:20:00,218.93,219.11,218.58,218.58,14137.0,214.7095,214.886,214.3662,214.3662,14137.0
2022-06-17 13:30:00,218.65,218.95,218.39,218.71,22398.0,214.4349,214.7291,214.1799,214.4937,22398.0
2022-06-17 13:40:00,218.71,218.95,217.96,218.33,16674.0,214.4937,214.7291,213.7582,214.1211,16674.0
2022-06-17 13:50:00,218.44,218.77,218.28,218.42,17309.0,214.2289,214.5526,214.072,214.2093,17309.0
2022-06-17 14:00:00,218.51,218.8,218.29,218.53,19472.0,214.2976,214.582,214.0818,214.3172,19472.0
2022-06-17 14:10:00,218.58,219.0,218.35,218.81,13186.0,214.3662,214.7781,214.1407,214.5918,13186.0
2022-06-17 14:20:00,218.97,219.07,218.62,218.72,42454.0,214.7487,214.8468,214.4055,214.5035,42454.0
2022-06-17 14:30:00,218.62,218.97,218.12,218.96,33423.0,214.4055,214.7487,213.9151,214.7389,33423.0
2022-06-17 14:40:00,219.04,219.32,218.55,218.61,51635.0,214.8174,215.092,214.3368,214.3957,51635.0
2022-06-17 14:50:00,218.47,218.61,218.1,218.27,81580.0,214.2584,214.3957,213.8955,214.0622,81580.0
2022-06-17 15:00:00,218.43,218.66,217.91,217.97,31879.0,214.2191,214.4447,213.7092,213.768,31879.0
2022-06-17 15:10:00,218.0,218.0,217.1,217.61,68434.0,213.7974,213.7974,212.9148,213.4149,68434.0
2022-06-17 15:20:00,217.65,218.78,217.62,218.58,27763.0,213.4542,214.5624,213.4247,214.3662,27763.0
2022-06-17 15:30:00,218.62,218.63,217.93,218.43,36111.0,214.4055,214.4153,213.7288,214.2191,36111.0
2022-06-17 15:40:00,218.43,218.44,217.49,217.74,60867.0,214.2191,214.2289,213.2973,213.5424,60867.0
2022-06-17 15:50:00,217.8,218.12,217.29,217.32,84908.0,213.6013,213.9151,213.1011,213.1305,84908.0
2022-06-21 09:30:00,220.65,222.82,220.65,222.78,90824.0,216.3963,218.5245,216.3963,218.4853,90824.0
2022-06-21 09:40:00,222.94,223.32,222.37,222.49,32406.0,218.6422,219.0149,218.0832,218.2009,32406.0
2022-06-21 09:50:00,222.59,223.77,222.38,223.75,25939.0,218.2989,219.4562,218.093,219.4366,25939.0
2022-06-21 10:00:00,223.89,224.18,223.49,223.64,21873.0,219.5739,219.8583,219.1816,219.3287,21873.0
2022-06-21 10:10:00,223.7,224.29,223.51,224.0,35421.0,219.3875,219.9662,219.2012,219.6818,35421.0
2022-06-21 10:20:00,224.01,224.47,223.85,224.05,68615.0,219.6916,220.1427,219.5346,219.7308,68615.0
2022-06-21 10:30:00,224.0,224.56,223.88,224.14,25833.0,219.6818,220.231,219.5641,219.8191,25833.0
2022-06-21 10:40:00,224.18,224.56,224.01,224.44,32789.0,219.8583,220.231,219.6916,220.1133,32789.0
2022-06-21 10:50:00,224.45,224.75,224.44,224.71,34473.0,220.1231,220.4173,220.1133,220.3781,34473.0
2022-06-21 11:00:00,224.63,224.68,224.32,224.5,60452.0,220.2996,220.3486,219.9956,220.1721,60452.0
2022-06-21 11:10:00,224.53,224.55,224.18,224.34,19448.0,220.2015,220.2211,219.8583,220.0152,19448.0
2022-06-21 11:20:00,224.46,224.49,223.93,223.98,20592.0,220.1329,220.1623,219.6131,219.6621,20592.0
2022-06-21 11:30:00,223.95,224.14,223.64,223.64,19775.0,219.6327,219.8191,219.3287,219.3287,19775.0
2022-06-21 11:40:00,223.57,223.85,223.41,223.66,14718.0,219.26,219.5346,219.1031,219.3483,14718.0
2022-06-21 11:50:00,223.69,223.76,223.26,223.26,15390.0,219.3777,219.4464,218.956,218.956,15390.0
2022-06-21 12:00:00,223.25,223.59,222.97,223.03,11604.0,218.9462,219.2797,218.6716,218.7305,11604.0
2022-06-21 12:10:00,223.01,223.46,222.92,223.45,13925.0,218.7108,219.1522,218.6226,219.1424,13925.0
2022-06-21 12:20:00,223.41,223.52,223.14,223.22,23999.0,219.1031,219.211,218.8383,218.9168,23999.0
2022-06-21 12:30:00,223.19,223.64,223.11,223.59,27220.0,218.8874,219.3287,218.8089,219.2797,27220.0
2022-06-21 12:40:00,223.59,223.64,223.34,223.55,18932.0,219.2797,219.3287,219.0345,219.2404,18932.0
2022-06-21 12:50:00,223.56,223.77,223.5,223.74,7998.0,219.2502,219.4562,219.1914,219.4268,7998.0
2022-06-21 13:00:00,223.72,223.72,223.27,223.52,14963.0,219.4071,219.4071,218.9658,219.211,14963.0
2022-06-21 13:10:00,223.52,223.9,223.52,223.65,15137.0,219.211,219.5837,219.211,219.3385,15137.0
2022-06-21 13:20:00,223.66,223.7,223.4,223.41,72484.0,219.3483,219.3875,219.0933,219.1031,72484.0
2022-06-21 13:30:00,223.44,223.8,223.43,223.48,16779.0,219.1325,219.4856,219.1227,219.1718,16779.0
2022-06-21 13:40:00,223.27,223.45,223.22,223.4,60509.0,218.9658,219.1424,218.9168,219.0933,60509.0
2022-06-21 13:50:00,223.46,223.5,223.14,223.19,8756.0,219.1522,219.1914,218.8383,218.8874,8756.0
2022-06-21 14:00:00,223.19,223.2,222.86,222.94,15724.0,218.8874,218.8972,218.5637,218.6422,15724.0
2022-06-21 14:10:00,223.0,223.08,222.75,222.91,35527.0,218.701,218.7795,218.4558,218.6128,35527.0
2022-06-21 14:20:00,222.99,223.25,222.9,223.14,50552.0,218.6912,218.9462,218.603,218.8383,50552.0
2022-06-21 14:30:00,223.15,223.31,222.81,222.87,14796.0,218.8481,219.0051,218.5147,218.5735,14796.0
2022-06-21 14:40:00,222.81,223.25,222.8,222.98,30530.0,218.5147,218.9462,218.5049,218.6814,30530.0
2022-06-21 14:50:00,222.95,223.62,222.94,223.49,30826.0,218.652,219.3091,218.6422,219.1816,30826.0
2022-06-21 15:00:00,223.45,223.78,223.44,223.67,37725.0,219.1424,219.466,219.1325,219.3581,37725.0
2022-06-21 15:10:00,223.67,223.85,223.58,223.6,48561.0,219.3581,219.5346,219.2698,219.2895,48561.0
2022-06-21 15:20:00,223.59,223.78,223.31,223.49,57973.0,219.2797,219.466,219.0051,219.1816,57973.0
2022-06-21 15:30:00,223.59,223.59,223.17,223.22,28135.0,219.2797,219.2797,218.8678,218.9168,28135.0
2022-06-21 15:40:00,223.22,223.35,223.05,223.19,45441.0,218.9168,219.0443,218.7501,218.8874,45441.0
2022-06-21 15:50:00,223.29,223.46,222.53,222.81,52225.0,218.9854,219.1522,218.2401,218.5147,52225.0
2022-06-22 09:30:00,220.5,221.77,220.0,221.05,53424.0,216.2492,217.4947,215.7589,216.7886,53424.0
2022-06-22 09:40:00,221.34,222.0,220.67,221.64,28099.0,217.073,217.7203,216.4159,217.3672,28099.0
2022-06-22 09:50:00,221.61,223.46,221.21,222.99,26265.0,217.3378,219.1522,216.9455,218.6912,26265.0
2022-06-22 10:00:00,223.19,223.3,222.54,223.19,12072.0,218.8874,218.9952,218.2499,218.8874,12072.0
2022-06-22 10:10:00,223.27,224.48,222.98,224.34,17721.0,218.9658,220.1525,218.6814,220.0152,17721.0
2022-06-22 10:20:00,224.39,225.34,224.26,225.13,174378.0,220.0642,220.9959,219.9367,220.79,174378.0
2022-06-22 10:30:00,225.23,225.96,225.08,225.81,23127.0,220.888,221.604,220.7409,221.4569,23127.0
2022-06-22 10:40:00,225.89,225.92,224.56,224.92,16979.0,221.5353,221.5647,220.231,220.584,16979.0
2022-06-22 10:50:00,224.86,225.25,224.8,225.16,16684.0,220.5252,220.9077,220.4663,220.8194,16684.0
2022-06-22 11:00:00,225.0,225.0,224.15,224.62,38592.0,220.6625,220.6625,219.8289,220.2898,38592.0
2022-06-22 11:10:00,224.7,225.02,224.37,224.96,29395.0,220.3683,220.6821,220.0446,220.6232,29395.0
2022-06-22 11:20:00,224.8,225.0,224.59,224.83,21948.0,220.4663,220.6625,220.2604,220.4958,21948.0
2022-06-22 11:30:00,224.93,225.5,224.93,225.17,27991.0,220.5938,221.1528,220.5938,220.8292,27991.0
2022-06-22 11:40:00,225.24,225.24,223.79,224.06,18949.0,220.8978,220.8978,219.4758,219.7406,18949.0
2022-06-22 11:50:00,224.08,224.11,223.21,223.22,45876.0,219.7602,219.7896,218.907,218.9168,45876.0
2022-06-22 12:00:00,223.34,223.94,222.91,223.01,30727.0,219.0345,219.6229,218.6128,218.7108,30727.0
2022-06-22 12:10:00,223.07,223.86,223.07,223.78,38158.0,218.7697,219.5445,218.7697,219.466,38158.0
2022-06-22 12:20:00,223.65,223.93,223.65,223.76,9522.0,219.3385,219.6131,219.3385,219.4464,9522.0
2022-06-22 12:30:00,223.7,224.36,223.7,223.97,12480.0,219.3875,220.0348,219.3875,219.6523,12480.0
2022-06-22 12:40:00,224.09,224.26,223.98,223.98,12805.0,219.77,219.9367,219.6621,219.6621,12805.0
2022-06-22 12:50:00,224.02,224.54,223.87,224.54,10671.0,219.7014,220.2113,219.5543,220.2113,10671.0
2022-06-22 13:00:00,224.59,224.59,224.01,224.25,7367.0,220.2604,220.2604,219.6916,219.9269,7367.0
2022-06-22 13:10:00,224.33,224.85,224.33,224.79,24390.0,220.0054,220.5154,220.0054,220.4565,24390.0
2022-06-22 13:20:00,224.79,225.04,224.61,224.8,26877.0,220.4565,220.7017,220.28,220.4663,26877.0
2022-06-22 13:30:00,224.78,224.8,224.46,224.8,44058.0,220.4467,220.4663,220.1329,220.4663,44058.0
2022-06-22 13:40:00,224.76,225.12,224.66,225.08,13632.0,220.4271,220.7802,220.329,220.7409,13632.0
2022-06-22 13:50:00,225.0,225.07,224.52,224.69,32656.0,220.6625,220.7311,220.1917,220.3584,32656.0
2022-06-22 14:00:00,224.77,225.68,224.71,225.59,33263.0,220.4369,221.3294,220.3781,221.2411,33263.0
2022-06-22 14:10:00,225.49,225.82,225.39,225.71,25624.0,221.143,221.4667,221.045,221.3588,25624.0
2022-06-22 14:20:00,225.71,225.73,224.89,224.94,74565.0,221.3588,221.3784,220.5546,220.6036,74565.0
2022-06-22 14:30:00,224.91,225.19,224.9,225.0,35351.0,220.5742,220.8488,220.5644,220.6625,35351.0
2022-06-22 14:40:00,224.97,225.05,224.51,224.51,19322.0,220.6331,220.7115,220.1819,220.1819,19322.0
2022-06-22 14:50:00,224.46,224.93,224.35,224.8,40659.0,220.1329,220.5938,220.025,220.4663,40659.0
2022-06-22 15:00:00,224.86,225.05,224.48,224.63,19155.0,220.5252,220.7115,220.1525,220.2996,19155.0
2022-06-22 15:10:00,224.63,224.78,224.3,224.34,47184.0,220.2996,220.4467,219.976,220.0152,47184.0
2022-06-22 15:20:00,224.33,224.5,223.54,223.69,29950.0,220.0054,220.1721,219.2306,219.3777,29950.0
2022-06-22 15:30:00,223.62,223.81,222.91,223.13,40235.0,219.3091,219.4954,218.6128,218.8285,40235.0
2022-06-22 15:40:00,223.02,223.16,222.5,222.66,41635.0,218.7206,218.8579,218.2107,218.3676,41635.0
2022-06-22 15:50:00,222.68,223.71,222.56,222.78,33147.0,218.3872,219.3973,218.2695,218.4853,33147.0
2022-06-23 09:30:00,224.39,224.87,223.0,223.09,43776.0,220.3754,220.8468,219.0102,219.0986,43776.0
2022-06-23 09:40:00,223.08,224.13,223.0,223.79,35658.0,219.0888,220.12,219.0102,219.7861,35658.0
2022-06-23 09:50:00,223.56,224.34,222.59,224.33,16574.0,219.5602,220.3263,218.6076,220.3164,16574.0
2022-06-23 10:00:00,224.29,225.0,224.09,224.09,12321.0,220.2772,220.9745,220.0807,220.0807,12321.0
2022-06-23 10:10:00,223.9,224.53,223.51,224.46,79468.0,219.8941,220.5129,219.5111,220.4441,79468.0
2022-06-23 10:20:00,224.54,225.14,224.27,224.59,32917.0,220.5227,221.1119,220.2575,220.5718,32917.0
2022-06-23 10:30:00,224.68,225.0,224.26,224.84,26010.0,220.6602,220.9745,220.2477,220.8173,26010.0
2022-06-23 10:40:00,225.32,225.95,225.32,225.5,28115.0,221.2887,221.9075,221.2887,221.4655,28115.0
2022-06-23 10:50:00,225.5,226.12,225.38,226.02,29093.0,221.4655,222.0744,221.3477,221.9762,29093.0
2022-06-23 11:00:00,225.92,225.93,225.18,225.61,13799.0,221.878,221.8878,221.1512,221.5735,13799.0
2022-06-23 11:10:00,225.6,226.34,225.59,226.22,38421.0,221.5637,222.2905,221.5539,222.1726,38421.0
2022-06-23 11:20:00,226.2,226.35,225.65,225.88,12836.0,222.153,222.3003,221.6128,221.8387,12836.0
2022-06-23 11:30:00,226.08,226.2,225.01,225.15,13090.0,222.0351,222.153,220.9843,221.1218,13090.0
2022-06-23 11:40:00,224.92,225.51,224.92,225.51,11727.0,220.8959,221.4753,220.8959,221.4753,11727.0
2022-06-23 11:50:00,225.53,225.57,224.82,224.87,10923.0,221.495,221.5343,220.7977,220.8468,10923.0
2022-06-23 12:00:00,224.76,224.91,223.88,224.09,16985.0,220.7387,220.8861,219.8745,220.0807,16985.0
2022-06-23 12:10:00,223.97,224.65,223.94,224.58,21213.0,219.9629,220.6307,219.9334,220.562,21213.0
2022-06-23 12:20:00,224.73,224.87,224.37,224.54,22862.0,220.7093,220.8468,220.3557,220.5227,22862.0
2022-06-23 12:30:00,224.49,224.61,223.66,223.69,42578.0,220.4736,220.5914,219.6584,219.6879,42578.0
2022-06-23 12:40:00,223.55,224.04,223.39,223.67,8697.0,219.5504,220.0316,219.3933,219.6682,8697.0
2022-06-23 12:50:00,223.61,223.73,223.26,223.42,20776.0,219.6093,219.7272,219.2656,219.4227,20776.0
2022-06-23 13:00:00,223.37,223.81,222.91,223.63,17903.0,219.3736,219.8057,218.9218,219.629,17903.0
2022-06-23 13:10:00,223.57,223.9,223.51,223.83,60433.0,219.57,219.8941,219.5111,219.8254,60433.0
2022-06-23 13:20:00,223.79,224.01,223.4,223.52,27998.0,219.7861,220.0022,219.4031,219.5209,27998.0
2022-06-23 13:30:00,223.62,223.94,223.35,223.46,22024.0,219.6191,219.9334,219.354,219.462,22024.0
2022-06-23 13:40:00,223.56,223.81,223.22,223.65,17545.0,219.5602,219.8057,219.2263,219.6486,17545.0
2022-06-23 13:50:00,223.79,224.42,223.79,224.41,8366.0,219.7861,220.4048,219.7861,220.395,8366.0
2022-06-23 14:00:00,224.44,224.6,224.26,224.38,85476.0,220.4245,220.5816,220.2477,220.3655,85476.0
2022-06-23 14:10:00,224.57,224.69,224.14,224.28,17070.0,220.5521,220.67,220.1298,220.2673,17070.0
2022-06-23 14:20:00,224.38,224.98,224.24,224.88,7904.0,220.3655,220.9548,220.2281,220.8566,7904.0
2022-06-23 14:30:00,224.9,225.61,224.9,225.48,41329.0,220.8762,221.5735,220.8762,221.4459,41329.0
2022-06-23 14:40:00,225.46,225.47,225.08,225.16,15581.0,221.4262,221.436,221.053,221.1316,15581.0
2022-06-23 14:50:00,225.24,225.4,225.18,225.34,19014.0,221.2102,221.3673,221.1512,221.3084,19014.0
2022-06-23 15:00:00,225.41,225.83,225.1,225.71,17283.0,221.3771,221.7896,221.0727,221.6717,17283.0
2022-06-23 15:10:00,225.74,225.86,225.35,225.58,31503.0,221.7012,221.8191,221.3182,221.5441,31503.0
2022-06-23 15:20:00,225.63,226.06,225.55,225.91,27626.0,221.5932,222.0155,221.5146,221.8682,27626.0
2022-06-23 15:30:00,225.9,226.72,225.9,226.37,90169.0,221.8584,222.6637,221.8584,222.3199,90169.0
2022-06-23 15:40:00,226.39,226.99,226.31,226.91,53047.0,222.3396,222.9288,222.261,222.8503,53047.0
2022-06-23 15:50:00,227.05,227.43,226.51,226.78,53311.0,222.9878,223.361,222.4574,222.7226,53311.0
2022-06-24 09:30:00,228.85,230.39,228.83,230.38,58329.0,224.7556,226.268,224.7359,226.2582,58329.0
2022-06-24 09:40:00,230.32,231.47,230.18,231.43,57164.0,226.1993,227.3287,226.0618,227.2894,57164.0
2022-06-24 09:50:00,231.43,231.63,230.97,231.14,23118.0,227.2894,227.4858,226.8376,227.0046,23118.0
2022-06-24 10:00:00,231.27,233.36,231.25,233.35,47116.0,227.1323,229.1849,227.1126,229.1751,47116.0
2022-06-24 10:10:00,233.3,233.41,232.75,232.87,20226.0,229.126,229.234,228.5858,228.7036,20226.0
2022-06-24 10:20:00,232.85,233.26,232.49,232.75,25030.0,228.684,229.0867,228.3304,228.5858,25030.0
2022-06-24 10:30:00,233.06,233.06,232.3,232.41,21156.0,228.8902,228.8902,228.1438,228.2519,21156.0
2022-06-24 10:40:00,232.44,232.44,231.79,232.23,24357.0,228.2813,228.2813,227.643,228.0751,24357.0
2022-06-24 10:50:00,232.15,232.48,231.9,232.31,12337.0,227.9965,228.3206,227.751,228.1537,12337.0
2022-06-24 11:00:00,232.31,232.9,232.24,232.62,30119.0,228.1537,228.7331,228.0849,228.4581,30119.0
2022-06-24 11:10:00,232.65,232.65,231.55,231.56,23724.0,228.4876,228.4876,227.4073,227.4171,23724.0
2022-06-24 11:20:00,231.57,232.25,231.57,232.2,16440.0,227.4269,228.0947,227.4269,228.0456,16440.0
2022-06-24 11:30:00,232.2,232.21,231.87,232.17,133199.0,228.0456,228.0555,227.7215,228.0162,133199.0
2022-06-24 11:40:00,232.15,232.23,231.83,232.04,50976.0,227.9965,228.0751,227.6823,227.8885,50976.0
2022-06-24 11:50:00,231.97,232.38,231.87,232.34,12860.0,227.8198,228.2224,227.7215,228.1831,12860.0
2022-06-24 12:00:00,232.27,232.67,232.25,232.5,9640.0,228.1144,228.5072,228.0947,228.3403,9640.0
2022-06-24 12:10:00,232.52,232.72,232.48,232.7,8626.0,228.3599,228.5563,228.3206,228.5367,8626.0
2022-06-24 12:20:00,232.71,232.72,232.31,232.44,16626.0,228.5465,228.5563,228.1537,228.2813,16626.0
2022-06-24 12:30:00,232.5,232.53,232.15,232.33,15242.0,228.3403,228.3697,227.9965,228.1733,15242.0
2022-06-24 12:40:00,232.29,232.53,232.22,232.34,13205.0,228.134,228.3697,228.0653,228.1831,13205.0
2022-06-24 12:50:00,232.45,232.74,232.38,232.7,17307.0,228.2912,228.576,228.2224,228.5367,17307.0
2022-06-24 13:00:00,232.63,232.87,232.56,232.62,12657.0,228.4679,228.7036,228.3992,228.4581,12657.0
2022-06-24 13:10:00,232.64,232.75,232.53,232.53,16536.0,228.4778,228.5858,228.3697,228.3697,16536.0
2022-06-24 13:20:00,232.49,232.57,232.38,232.55,13586.0,228.3304,228.409,228.2224,228.3894,13586.0
2022-06-24 13:30:00,232.43,232.62,232.3,232.45,16691.0,228.2715,228.4581,228.1438,228.2912,16691.0
2022-06-24 13:40:00,232.36,232.53,232.27,232.38,18101.0,228.2028,228.3697,228.1144,228.2224,18101.0
2022-06-24 13:50:00,232.36,232.54,232.24,232.24,21174.0,228.2028,228.3796,228.0849,228.0849,21174.0
2022-06-24 14:00:00,232.35,232.52,232.22,232.31,13138.0,228.193,228.3599,228.0653,228.1537,13138.0
2022-06-24 14:10:00,232.33,232.68,232.33,232.61,15838.0,228.1733,228.517,228.1733,228.4483,15838.0
2022-06-24 14:20:00,232.64,232.82,232.56,232.75,9576.0,228.4778,228.6545,228.3992,228.5858,9576.0
2022-06-24 14:30:00,232.76,232.97,232.71,232.83,20695.0,228.5956,228.8019,228.5465,228.6644,20695.0
2022-06-24 14:40:00,232.8,233.17,232.78,233.15,79837.0,228.6349,228.9983,228.6153,228.9786,79837.0
2022-06-24 14:50:00,233.21,233.23,233.01,233.23,32943.0,229.0376,229.0572,228.8411,229.0572,32943.0
2022-06-24 15:00:00,233.18,233.2,232.94,233.07,16024.0,229.0081,229.0277,228.7724,228.9001,16024.0
2022-06-24 15:10:00,233.02,233.23,232.9,233.17,18571.0,228.851,229.0572,228.7331,228.9983,18571.0
2022-06-24 15:20:00,233.16,233.3,233.08,233.27,69224.0,228.9885,229.126,228.9099,229.0965,69224.0
2022-06-24 15:30:00,233.29,233.36,232.99,233.36,93798.0,229.1161,229.1849,228.8215,229.1849,93798.0
2022-06-24 15:40:00,233.34,233.67,233.34,233.51,72443.0,229.1652,229.4893,229.1652,229.3322,72443.0
2022-06-24 15:50:00,233.48,235.04,233.48,235.04,49758.0,229.3027,230.8348,229.3027,230.8348,49758.0
2022-06-27 09:30:00,235.57,236.2,233.36,234.13,63875.0,231.3553,231.9741,229.1849,229.9411,63875.0
2022-06-27 09:40:00,234.06,234.07,232.3,232.53,29213.0,229.8724,229.8822,228.1438,228.3697,29213.0
2022-06-27 09:50:00,232.46,233.64,232.41,233.16,17360.0,228.301,229.4599,228.2519,228.9885,17360.0
2022-06-27 10:00:00,233.24,234.37,233.24,233.42,24876.0,229.067,230.1768,229.067,229.2438,24876.0
2022-06-27 10:10:00,233.43,233.44,232.42,232.89,11551.0,229.2536,229.2635,228.2617,228.7233,11551.0
2022-06-27 10:20:00,232.94,233.41,232.5,232.54,17345.0,228.7724,229.234,228.3403,228.3796,17345.0
2022-06-27 10:30:00,232.59,233.5,232.59,233.34,15056.0,228.4287,229.3224,228.4287,229.1652,15056.0
2022-06-27 10:40:00,233.06,233.96,233.05,233.95,11265.0,228.8902,229.7741,228.8804,229.7643,11265.0
2022-06-27 10:50:00,234.0,234.71,233.88,234.47,20799.0,229.8134,230.5107,229.6956,230.275,20799.0
2022-06-27 11:00:00,234.56,234.62,233.81,233.81,20065.0,230.3634,230.4223,229.6268,229.6268,20065.0
2022-06-27 11:10:00,233.8,234.04,233.63,233.94,13629.0,229.617,229.8527,229.4501,229.7545,13629.0
2022-06-27 11:20:00,233.85,234.69,233.84,234.67,24651.0,229.6661,230.4911,229.6563,230.4714,24651.0
2022-06-27 11:30:00,234.63,234.63,234.1,234.27,17290.0,230.4322,230.4322,229.9116,230.0786,17290.0
2022-06-27 11:40:00,234.24,234.82,234.24,234.51,11003.0,230.0491,230.6188,230.0491,230.3143,11003.0
2022-06-27 11:50:00,234.44,234.44,233.98,234.23,8744.0,230.2456,230.2456,229.7938,230.0393,8744.0
2022-06-27 12:00:00,234.27,234.34,233.51,233.7,32826.0,230.0786,230.1473,229.3322,229.5188,32826.0
2022-06-27 12:10:00,233.58,233.8,233.38,233.72,20221.0,229.4009,229.617,229.2045,229.5384,20221.0
2022-06-27 12:20:00,233.75,233.8,232.93,233.03,8604.0,229.5679,229.617,228.7626,228.8608,8604.0
2022-06-27 12:30:00,232.95,233.07,232.75,233.04,11964.0,228.7822,228.9001,228.5858,228.8706,11964.0
2022-06-27 12:40:00,233.0,233.54,233.0,233.54,18505.0,228.8313,229.3617,228.8313,229.3617,18505.0
2022-06-27 12:50:00,233.5,233.67,233.33,233.63,9622.0,229.3224,229.4893,229.1554,229.4501,9622.0
2022-06-27 13:00:00,233.61,233.64,232.87,233.19,24241.0,229.4304,229.4599,228.7036,229.0179,24241.0
2022-06-27 13:10:00,233.21,233.65,233.19,233.58,37028.0,229.0376,229.4697,229.0179,229.4009,37028.0
2022-06-27 13:20:00,233.66,233.67,233.24,233.33,10897.0,229.4795,229.4893,229.067,229.1554,10897.0
2022-06-27 13:30:00,233.34,233.35,232.98,233.22,29674.0,229.1652,229.1751,228.8117,229.0474,29674.0
2022-06-27 13:40:00,233.18,233.21,232.55,232.56,12573.0,229.0081,229.0376,228.3894,228.3992,12573.0
2022-06-27 13:50:00,232.75,232.94,232.68,232.7,75505.0,228.5858,228.7724,228.517,228.5367,75505.0
2022-06-27 14:00:00,232.59,232.86,232.48,232.7,18507.0,228.4287,228.6938,228.3206,228.5367,18507.0
2022-06-27 14:10:00,232.66,233.15,232.55,233.12,15430.0,228.4974,228.9786,228.3894,228.9492,15430.0
2022-06-27 14:20:00,233.15,233.18,232.73,232.79,15037.0,228.9786,229.0081,228.5662,228.6251,15037.0
2022-06-27 14:30:00,232.88,233.33,232.7,233.31,9484.0,228.7135,229.1554,228.5367,229.1358,9484.0
2022-06-27 14:40:00,233.32,233.37,232.95,233.31,84836.0,229.1456,229.1947,228.7822,229.1358,84836.0
2022-06-27 14:50:00,233.26,233.26,232.83,232.92,22390.0,229.0867,229.0867,228.6644,228.7528,22390.0
2022-06-27 15:00:00,232.92,232.92,232.04,232.64,36271.0,228.7528,228.7528,227.8885,228.4778,36271.0
2022-06-27 15:10:00,232.54,233.1,232.54,233.07,30348.0,228.3796,228.9295,228.3796,228.9001,30348.0
2022-06-27 15:20:00,233.01,233.03,232.67,232.82,28022.0,228.8411,228.8608,228.5072,228.6545,28022.0
2022-06-27 15:30:00,232.78,232.78,232.09,232.24,32254.0,228.6153,228.6153,227.9376,228.0849,32254.0
2022-06-27 15:40:00,232.18,233.11,232.17,232.79,24783.0,228.026,228.9394,228.0162,228.6251,24783.0
2022-06-27 15:50:00,232.78,232.81,231.85,232.81,49015.0,228.6153,228.6447,227.7019,228.6447,49015.0
2022-06-28 09:30:00,233.25,235.16,232.97,235.0,82326.0,229.0768,230.9527,228.8019,230.7955,82326.0
2022-06-28 09:40:00,235.14,235.14,234.1,234.68,14562.0,230.933,230.933,229.9116,230.4813,14562.0
2022-06-28 09:50:00,234.51,234.57,233.4,233.71,15906.0,230.3143,230.3732,229.2242,229.5286,15906.0
2022-06-28 10:00:00,233.48,233.95,231.98,232.22,17169.0,229.3027,229.7643,227.8296,228.0653,17169.0
2022-06-28 10:10:00,232.18,232.62,232.07,232.09,10344.0,228.026,228.4581,227.918,227.9376,10344.0
2022-06-28 10:20:00,232.05,232.2,231.58,232.03,12167.0,227.8983,228.0456,227.4367,227.8787,12167.0
2022-06-28 10:30:00,231.82,231.82,230.91,231.39,14703.0,227.6724,227.6724,226.7787,227.2501,14703.0
2022-06-28 10:40:00,231.34,231.34,230.56,230.83,15387.0,227.201,227.201,226.435,226.7001,15387.0
2022-06-28 10:50:00,230.78,231.16,230.48,231.16,22833.0,226.651,227.0242,226.3564,227.0242,22833.0
2022-06-28 11:00:00,231.0,231.22,230.75,230.76,14165.0,226.8671,227.0832,226.6216,226.6314,14165.0
2022-06-28 11:10:00,230.65,230.89,230.21,230.21,4040.0,226.5234,226.7591,226.0912,226.0912,4040.0
2022-06-28 11:20:00,230.31,230.31,229.13,229.14,13116.0,226.1894,226.1894,225.0306,225.0404,13116.0
2022-06-28 11:30:00,229.0,229.43,228.67,228.67,8020.0,224.9029,225.3252,224.5788,224.5788,8020.0
2022-06-28 11:40:00,228.68,228.73,228.07,228.33,17647.0,224.5886,224.6377,223.9895,224.2449,17647.0
2022-06-28 11:50:00,228.15,228.26,227.61,227.79,19725.0,224.0681,224.1761,223.5378,223.7145,19725.0
2022-06-28 12:00:00,227.71,227.79,227.18,227.72,16504.0,223.636,223.7145,223.1154,223.6458,16504.0
2022-06-28 12:10:00,227.57,228.0,227.17,227.44,16182.0,223.4985,223.9208,223.1056,223.3708,16182.0
2022-06-28 12:20:00,227.7,228.0,227.59,228.0,19182.0,223.6261,223.9208,223.5181,223.9208,19182.0
2022-06-28 12:30:00,227.89,228.06,227.42,228.06,250767.0,223.8127,223.9797,223.3512,223.9797,250767.0
2022-06-28 12:40:00,228.1,228.51,228.1,228.15,6577.0,224.019,224.4217,224.019,224.0681,6577.0
2022-06-28 12:50:00,228.21,228.23,227.85,228.09,12830.0,224.127,224.1467,223.7735,224.0092,12830.0
2022-06-28 13:00:00,228.12,228.12,227.03,227.11,24729.0,224.0386,224.0386,222.9681,223.0467,24729.0
2022-06-28 13:10:00,227.04,227.21,226.8,227.08,14603.0,222.978,223.1449,222.7422,223.0172,14603.0
2022-06-28 13:20:00,226.99,227.42,226.67,227.42,50666.0,222.9288,223.3512,222.6146,223.3512,50666.0
2022-06-28 13:30:00,227.34,227.45,226.82,226.87,20585.0,223.2726,223.3806,222.7619,222.811,20585.0
2022-06-28 13:40:00,227.06,227.17,226.92,227.12,14740.0,222.9976,223.1056,222.8601,223.0565,14740.0
2022-06-28 13:50:00,227.12,227.25,226.89,226.99,28041.0,223.0565,223.1842,222.8306,222.9288,28041.0
2022-06-28 14:00:00,226.81,227.35,226.48,226.55,12727.0,222.7521,223.2824,222.428,222.4967,12727.0
2022-06-28 14:10:00,226.53,226.62,226.08,226.09,14518.0,222.4771,222.5655,222.0351,222.045,14518.0
2022-06-28 14:20:00,226.17,226.29,226.08,226.29,21016.0,222.1235,222.2414,222.0351,222.2414,21016.0
2022-06-28 14:30:00,226.26,226.26,225.65,225.69,32964.0,222.2119,222.2119,221.6128,221.6521,32964.0
2022-06-28 14:40:00,225.65,226.39,225.53,226.38,17862.0,221.6128,222.3396,221.495,222.3298,17862.0
2022-06-28 14:50:00,226.34,226.34,226.0,226.03,30436.0,222.2905,222.2905,221.9566,221.986,30436.0
2022-06-28 15:00:00,226.0,226.3,225.38,225.57,29689.0,221.9566,222.2512,221.3477,221.5343,29689.0
2022-06-28 15:10:00,225.66,225.87,225.33,225.83,29082.0,221.6226,221.8289,221.2985,221.7896,29082.0
2022-06-28 15:20:00,225.82,226.19,225.63,225.99,22856.0,221.7798,222.1432,221.5932,221.9467,22856.0
2022-06-28 15:30:00,225.88,226.23,225.69,225.91,27932.0,221.8387,222.1824,221.6521,221.8682,27932.0
2022-06-28 15:40:00,226.0,226.0,225.32,225.65,31551.0,221.9566,221.9566,221.2887,221.6128,31551.0
2022-06-28 15:50:00,225.51,225.76,225.2,225.33,56149.0,221.4753,221.7209,221.1709,221.2985,56149.0
2022-06-29 09:30:00,225.23,225.32,223.41,224.05,39304.0,221.2003,221.2887,219.4129,220.0414,39304.0
2022-06-29 09:40:00,223.64,224.31,223.23,224.27,14605.0,219.6388,220.2968,219.2361,220.2575,14605.0
2022-06-29 09:50:00,224.18,226.23,224.12,225.78,22671.0,220.1691,222.1824,220.1102,221.7405,22671.0
2022-06-29 10:00:00,225.62,226.86,225.32,226.23,36981.0,221.5834,222.8012,221.2887,222.1824,36981.0
2022-06-29 10:10:00,226.22,226.7,224.83,224.92,15835.0,222.1726,222.644,220.8075,220.8959,15835.0
2022-06-29 10:20:00,224.95,226.15,224.8,225.77,10281.0,220.9253,222.1039,220.778,221.7307,10281.0
2022-06-29 10:30:00,225.91,226.57,225.48,225.48,8135.0,221.8682,222.5164,221.4459,221.4459,8135.0
2022-06-29 10:40:00,225.95,227.01,225.8,226.56,12414.0,221.9075,222.9485,221.7601,222.5065,12414.0
2022-06-29 10:50:00,226.53,226.89,225.96,226.15,27768.0,222.4771,222.8306,221.9173,222.1039,27768.0
2022-06-29 11:00:00,226.03,226.09,225.24,225.76,27396.0,221.986,222.045,221.2102,221.7209,27396.0
2022-06-29 11:10:00,225.69,225.85,225.3,225.33,20175.0,221.6521,221.8092,221.2691,221.2985,20175.0
2022-06-29 11:20:00,225.33,225.55,224.79,225.42,33222.0,221.2985,221.5146,220.7682,221.3869,33222.0
2022-06-29 11:30:00,225.53,226.3,225.29,226.02,11423.0,221.495,222.2512,221.2593,221.9762,11423.0
2022-06-29 11:40:00,226.09,226.17,225.33,225.56,10024.0,222.045,222.1235,221.2985,221.5244,10024.0
2022-06-29 11:50:00,225.52,226.07,225.48,225.66,41068.0,221.4851,222.0253,221.4459,221.6226,41068.0
2022-06-29 12:00:00,225.83,225.88,225.07,225.09,16400.0,221.7896,221.8387,221.0432,221.0628,16400.0
2022-06-29 12:10:00,225.02,225.04,224.66,225.01,11476.0,220.9941,221.0137,220.6405,220.9843,11476.0
2022-06-29 12:20:00,225.07,225.19,224.19,224.26,45017.0,221.0432,221.1611,220.1789,220.2477,45017.0
2022-06-29 12:30:00,224.24,225.2,224.24,224.9,34206.0,220.2281,221.1709,220.2281,220.8762,34206.0
2022-06-29 12:40:00,224.87,225.02,224.63,224.77,11023.0,220.8468,220.9941,220.6111,220.7486,11023.0
2022-06-29 12:50:00,224.8,225.0,224.63,225.0,10755.0,220.778,220.9745,220.6111,220.9745,10755.0
2022-06-29 13:00:00,224.9,225.29,224.77,225.25,10181.0,220.8762,221.2593,220.7486,221.22,10181.0
2022-06-29 13:10:00,225.36,225.48,224.49,224.57,9441.0,221.328,221.4459,220.4736,220.5521,9441.0
2022-06-29 13:20:00,224.48,225.07,224.39,225.06,23166.0,220.4638,221.0432,220.3754,221.0334,23166.0
2022-06-29 13:30:00,224.89,225.22,224.7,225.18,24801.0,220.8664,221.1905,220.6798,221.1512,24801.0
2022-06-29 13:40:00,225.18,225.48,225.15,225.29,13355.0,221.1512,221.4459,221.1218,221.2593,13355.0
2022-06-29 13:50:00,225.23,225.72,225.23,225.65,27178.0,221.2003,221.6816,221.2003,221.6128,27178.0
2022-06-29 14:00:00,225.63,226.37,225.63,226.17,12833.0,221.5932,222.3199,221.5932,222.1235,12833.0
2022-06-29 14:10:00,226.11,226.29,226.0,226.11,24321.0,222.0646,222.2414,221.9566,222.0646,24321.0
2022-06-29 14:20:00,226.08,226.09,225.76,226.09,23735.0,222.0351,222.045,221.7209,222.045,23735.0
2022-06-29 14:30:00,226.0,226.0,225.5,225.5,11252.0,221.9566,221.9566,221.4655,221.4655,11252.0
2022-06-29 14:40:00,225.5,225.59,225.0,225.15,21944.0,221.4655,221.5539,220.9745,221.1218,21944.0
2022-06-29 14:50:00,225.04,225.32,224.96,225.17,19440.0,221.0137,221.2887,220.9352,221.1414,19440.0
2022-06-29 15:00:00,225.16,225.63,224.89,225.62,25272.0,221.1316,221.5932,220.8664,221.5834,25272.0
2022-06-29 15:10:00,225.53,225.89,225.31,225.52,32184.0,221.495,221.8485,221.2789,221.4851,32184.0
2022-06-29 15:20:00,225.5,226.32,225.49,226.29,33151.0,221.4655,222.2708,221.4557,222.2414,33151.0
2022-06-29 15:30:00,226.25,226.27,225.34,225.58,49654.0,222.2021,222.2217,221.3084,221.5441,49654.0
2022-06-29 15:40:00,225.6,225.72,225.29,225.38,32439.0,221.5637,221.6816,221.2593,221.3477,32439.0
2022-06-29 15:50:00,225.58,226.0,225.08,225.74,24581.0,221.5441,221.9566,221.053,221.7012,24581.0
2022-06-30 09:30:00,223.01,223.69,221.26,221.26,43429.0,219.0201,219.6879,217.3014,217.3014,43429.0
2022-06-30 09:40:00,221.19,221.46,220.7,221.07,26980.0,217.2326,217.4978,216.7514,217.1148,26980.0
2022-06-30 09:50:00,221.06,221.12,219.87,220.16,16695.0,217.1049,217.1639,215.9362,216.221,16695.0
2022-06-30 10:00:00,219.78,219.87,219.03,219.15,18205.0,215.8478,215.9362,215.1113,215.2291,18205.0
2022-06-30 10:10:00,219.12,219.99,219.07,219.75,17239.0,215.1997,216.0541,215.1505,215.8184,17239.0
2022-06-30 10:20:00,219.6,219.86,219.36,219.73,8797.0,215.6711,215.9264,215.4354,215.7987,8797.0
2022-06-30 10:30:00,219.79,221.0,219.79,220.54,14260.0,215.8577,217.046,215.8577,216.5942,14260.0
2022-06-30 10:40:00,220.45,220.61,220.13,220.53,14498.0,216.5059,216.663,216.1916,216.5844,14498.0
2022-06-30 10:50:00,220.52,221.78,220.52,221.6,11794.0,216.5746,217.8121,216.5746,217.6353,11794.0
2022-06-30 11:00:00,221.6,222.19,221.04,222.11,29466.0,217.6353,218.2147,217.0853,218.1362,29466.0
2022-06-30 11:10:00,222.13,222.34,221.76,222.21,20013.0,218.1558,218.362,217.7924,218.2344,20013.0
2022-06-30 11:20:00,222.44,223.65,222.33,223.22,12520.0,218.4603,219.6486,218.3522,219.2263,12520.0
2022-06-30 11:30:00,223.24,223.39,222.54,223.06,8226.0,219.2459,219.3933,218.5585,219.0692,8226.0
2022-06-30 11:40:00,223.02,223.87,222.87,223.71,8893.0,219.0299,219.8647,218.8826,219.7075,8893.0
2022-06-30 11:50:00,223.46,224.11,223.37,224.03,8570.0,219.462,220.1004,219.3736,220.0218,8570.0
2022-06-30 12:00:00,223.93,224.04,222.87,222.92,6855.0,219.9236,220.0316,218.8826,218.9317,6855.0
2022-06-30 12:10:00,222.89,223.58,222.75,223.46,13385.0,218.9022,219.5799,218.7647,219.462,13385.0
2022-06-30 12:20:00,223.4,224.91,223.39,224.82,11937.0,219.4031,220.8861,219.3933,220.7977,11937.0
2022-06-30 12:30:00,224.9,225.42,224.32,224.46,8738.0,220.8762,221.3869,220.3066,220.4441,8738.0
2022-06-30 12:40:00,224.44,225.0,224.39,224.53,10501.0,220.4245,220.9745,220.3754,220.5129,10501.0
2022-06-30 12:50:00,224.53,224.69,224.31,224.65,6980.0,220.5129,220.67,220.2968,220.6307,6980.0
2022-06-30 13:00:00,224.6,224.79,224.15,224.21,7626.0,220.5816,220.7682,220.1397,220.1986,7626.0
2022-06-30 13:10:00,224.0,224.01,223.31,223.46,54344.0,219.9923,220.0022,219.3147,219.462,54344.0
2022-06-30 13:20:00,223.49,224.13,223.42,224.04,11266.0,219.4915,220.12,219.4227,220.0316,11266.0
2022-06-30 13:30:00,224.09,224.43,224.09,224.4,17676.0,220.0807,220.4147,220.0807,220.3852,17676.0
2022-06-30 13:40:00,224.48,224.69,223.97,224.58,13739.0,220.4638,220.67,219.9629,220.562,13739.0
2022-06-30 13:50:00,224.71,225.18,224.63,224.76,13927.0,220.6896,221.1512,220.6111,220.7387,13927.0
2022-06-30 14:00:00,224.84,224.93,224.31,224.41,12852.0,220.8173,220.9057,220.2968,220.395,12852.0
2022-06-30 14:10:00,224.35,224.7,224.13,224.52,20721.0,220.3361,220.6798,220.12,220.503,20721.0
2022-06-30 14:20:00,224.55,224.57,223.46,224.05,17314.0,220.5325,220.5521,219.462,220.0414,17314.0
2022-06-30 14:30:00,223.97,224.13,223.7,223.91,11941.0,219.9629,220.12,219.6977,219.904,11941.0
2022-06-30 14:40:00,223.83,223.86,222.94,223.26,19619.0,219.8254,219.8548,218.9513,219.2656,19619.0
2022-06-30 14:50:00,223.24,223.24,222.66,222.84,9579.0,219.2459,219.2459,218.6763,218.8531,9579.0
2022-06-30 15:00:00,222.97,223.09,221.83,221.93,131927.0,218.9808,219.0986,217.8612,217.9594,131927.0
2022-06-30 15:10:00,221.9,222.05,221.43,221.53,22916.0,217.9299,218.0772,217.4683,217.5665,22916.0
2022-06-30 15:20:00,221.63,223.11,221.57,223.11,20456.0,217.6647,219.1183,217.6058,219.1183,20456.0
2022-06-30 15:30:00,223.0,223.95,222.92,223.37,23507.0,219.0102,219.9432,218.9317,219.3736,23507.0
2022-06-30 15:40:00,223.3,223.56,222.61,222.9,18939.0,219.3049,219.5602,218.6272,218.912,18939.0
2022-06-30 15:50:00,222.73,223.25,221.71,222.89,127993.0,218.7451,219.2558,217.7433,218.9022,127993.0
2022-07-01 09:30:00,222.16,223.24,221.26,221.26,67449.0,218.1853,219.2459,217.3014,217.3014,67449.0
2022-07-01 09:40:00,222.16,224.05,222.05,223.68,32091.0,218.1853,220.0414,218.0772,219.6781,32091.0
2022-07-01 09:50:00,223.71,224.72,223.44,224.2,20321.0,219.7075,220.6995,219.4424,220.1888,20321.0
2022-07-01 10:00:00,224.35,225.08,223.29,223.87,17095.0,220.3361,221.053,219.295,219.8647,17095.0
2022-07-01 10:10:00,223.91,223.97,222.06,222.69,9290.0,219.904,219.9629,218.0871,218.7058,9290.0
2022-07-01 10:20:00,222.68,222.87,221.79,221.79,13456.0,218.696,218.8826,217.8219,217.8219,13456.0
2022-07-01 10:30:00,221.6,221.85,220.96,221.15,34416.0,217.6353,217.8808,217.0067,217.1933,34416.0
2022-07-01 10:40:00,221.08,221.98,220.93,221.83,21045.0,217.1246,218.0085,216.9773,217.8612,21045.0
2022-07-01 10:50:00,221.7,222.38,221.08,221.79,10044.0,217.7335,218.4013,217.1246,217.8219,10044.0
2022-07-01 11:00:00,221.7,222.81,221.3,222.81,20050.0,217.7335,218.8236,217.3407,218.8236,20050.0
2022-07-01 11:10:00,222.58,223.27,222.3,222.87,27140.0,218.5977,219.2754,218.3228,218.8826,27140.0
2022-07-01 11:20:00,222.81,223.05,222.27,222.39,14099.0,218.8236,219.0593,218.2933,218.4111,14099.0
2022-07-01 11:30:00,222.46,223.03,222.44,222.76,10273.0,218.4799,219.0397,218.4603,218.7745,10273.0
2022-07-01 11:40:00,222.8,223.11,222.57,222.61,14510.0,218.8138,219.1183,218.5879,218.6272,14510.0
2022-07-01 11:50:00,222.47,222.47,221.67,221.89,7520.0,218.4897,218.4897,217.704,217.9201,7520.0
2022-07-01 12:00:00,221.78,221.89,221.46,221.89,5151.0,217.8121,217.9201,217.4978,217.9201,5151.0
2022-07-01 12:10:00,221.8,222.6,221.74,222.6,16514.0,217.8317,218.6174,217.7728,218.6174,16514.0
2022-07-01 12:20:00,222.52,222.65,222.42,222.62,23558.0,218.5388,218.6665,218.4406,218.637,23558.0
2022-07-01 12:30:00,222.65,222.78,222.05,222.14,7627.0,218.6665,218.7942,218.0772,218.1656,7627.0
2022-07-01 12:40:00,222.11,222.27,221.97,222.21,21761.0,218.1362,218.2933,217.9987,218.2344,21761.0
2022-07-01 12:50:00,222.27,222.54,221.71,221.76,12894.0,218.2933,218.5585,217.7433,217.7924,12894.0
2022-07-01 13:00:00,221.77,221.91,221.57,221.72,7129.0,217.8022,217.9397,217.6058,217.7531,7129.0
2022-07-01 13:10:00,221.72,222.08,221.63,222.01,18504.0,217.7531,218.1067,217.6647,218.0379,18504.0
2022-07-01 13:20:00,221.96,222.4,221.88,222.4,11117.0,217.9888,218.421,217.9103,218.421,11117.0
2022-07-01 13:30:00,222.38,222.97,222.36,222.86,32660.0,218.4013,218.9808,218.3817,218.8727,32660.0
2022-07-01 13:40:00,222.86,223.21,222.75,223.17,13494.0,218.8727,219.2165,218.7647,219.1772,13494.0
2022-07-01 13:50:00,223.24,223.34,223.06,223.18,9700.0,219.2459,219.3442,219.0692,219.187,9700.0
2022-07-01 14:00:00,223.22,223.26,222.65,222.74,17938.0,219.2263,219.2656,218.6665,218.7549,17938.0
2022-07-01 14:10:00,222.81,223.32,222.6,223.24,53771.0,218.8236,219.3245,218.6174,219.2459,53771.0
2022-07-01 14:20:00,223.33,223.87,223.21,223.62,15297.0,219.3343,219.8647,219.2165,219.6191,15297.0
2022-07-01 14:30:00,223.68,224.13,223.64,224.13,22329.0,219.6781,220.12,219.6388,220.12,22329.0
2022-07-01 14:40:00,224.05,224.46,224.04,224.39,22399.0,220.0414,220.4441,220.0316,220.3754,22399.0
2022-07-01 14:50:00,224.41,224.44,223.87,224.32,32674.0,220.395,220.4245,219.8647,220.3066,32674.0
2022-07-01 15:00:00,224.4,224.4,223.61,224.32,20875.0,220.3852,220.3852,219.6093,220.3066,20875.0
2022-07-01 15:10:00,224.31,224.64,224.21,224.26,21248.0,220.2968,220.6209,220.1986,220.2477,21248.0
2022-07-01 15:20:00,224.38,224.43,224.11,224.31,17267.0,220.3655,220.4147,220.1004,220.2968,17267.0
2022-07-01 15:30:00,224.35,225.09,224.35,225.08,20223.0,220.3361,221.0628,220.3361,221.053,20223.0
2022-07-01 15:40:00,225.1,225.26,224.87,225.21,23588.0,221.0727,221.2298,220.8468,221.1807,23588.0
2022-07-01 15:50:00,225.21,225.32,224.46,225.11,57507.0,221.1807,221.2887,220.4441,221.0825,57507.0
2022-07-05 09:30:00,222.05,222.14,220.71,220.87,56456.0,218.0772,218.1656,216.7612,216.9183,56456.0
2022-07-05 09:40:00,220.87,222.4,220.83,221.89,23961.0,216.9183,218.421,216.8791,217.9201,23961.0
2022-07-05 09:50:00,222.03,222.03,220.89,221.79,27842.0,218.0576,218.0576,216.938,217.8219,27842.0
2022-07-05 10:00:00,221.23,222.05,220.97,221.66,18833.0,217.2719,218.0772,217.0166,217.6942,18833.0
2022-07-05 10:10:00,221.8,223.11,221.8,222.51,16704.0,217.8317,219.1183,217.8317,218.529,16704.0
2022-07-05 10:20:00,222.43,223.2,222.41,222.81,8927.0,218.4504,219.2067,218.4308,218.8236,8927.0
2022-07-05 10:30:00,222.9,224.57,222.86,224.55,20186.0,218.912,220.5521,218.8727,220.5325,20186.0
2022-07-05 10:40:00,224.57,224.85,223.38,223.64,24226.0,220.5521,220.8271,219.3834,219.6388,24226.0
2022-07-05 10:50:00,223.64,223.64,223.22,223.48,28710.0,219.6388,219.6388,219.2263,219.4816,28710.0
2022-07-05 11:00:00,223.11,223.15,222.63,223.07,29359.0,219.1183,219.1576,218.6469,219.079,29359.0
2022-07-05 11:10:00,222.97,223.1,222.51,223.04,36608.0,218.9808,219.1084,218.529,219.0495,36608.0
2022-07-05 11:20:00,223.14,223.26,222.78,223.2,5059.0,219.1477,219.2656,218.7942,219.2067,5059.0
2022-07-05 11:30:00,223.0,223.44,222.93,223.02,7419.0,219.0102,219.4424,218.9415,219.0299,7419.0
2022-07-05 11:40:00,223.2,224.63,223.2,224.41,19248.0,219.2067,220.6111,219.2067,220.395,19248.0
2022-07-05 11:50:00,224.54,224.7,224.31,224.34,8839.0,220.5227,220.6798,220.2968,220.3263,8839.0
2022-07-05 12:00:00,224.33,224.66,223.99,224.65,7610.0,220.3164,220.6405,219.9825,220.6307,7610.0
2022-07-05 12:10:00,224.69,225.01,224.34,224.92,14817.0,220.67,220.9843,220.3263,220.8959,14817.0
2022-07-05 12:20:00,224.83,225.8,224.75,225.57,18541.0,220.8075,221.7601,220.7289,221.5343,18541.0
2022-07-05 12:30:00,225.75,225.75,225.41,225.54,13785.0,221.711,221.711,221.3771,221.5048,13785.0
2022-07-05 12:40:00,225.47,225.6,224.65,224.69,17173.0,221.436,221.5637,220.6307,220.67,17173.0
2022-07-05 12:50:00,224.65,224.79,224.6,224.62,38445.0,220.6307,220.7682,220.5816,220.6013,38445.0
2022-07-05 13:00:00,224.79,225.22,224.71,225.01,15424.0,220.7682,221.1905,220.6896,220.9843,15424.0
2022-07-05 13:10:00,225.17,226.03,225.16,226.01,16137.0,221.1414,221.986,221.1316,221.9664,16137.0
2022-07-05 13:20:00,226.04,226.32,226.04,226.21,90091.0,221.9958,222.2708,221.9958,222.1628,90091.0
2022-07-05 13:30:00,226.21,226.89,226.12,226.83,134257.0,222.1628,222.8306,222.0744,222.7717,134257.0
2022-07-05 13:40:00,226.84,226.91,226.0,226.29,79399.0,222.7815,222.8503,221.9566,222.2414,79399.0
2022-07-05 13:50:00,226.3,226.44,226.24,226.35,12342.0,222.2512,222.3887,222.1923,222.3003,12342.0
2022-07-05 14:00:00,226.5,226.81,226.31,226.47,28097.0,222.4476,222.7521,222.261,222.4182,28097.0
2022-07-05 14:10:00,226.47,226.61,226.38,226.52,7549.0,222.4182,222.5556,222.3298,222.4673,7549.0
2022-07-05 14:20:00,226.64,227.31,226.58,227.26,16953.0,222.5851,223.2431,222.5262,223.194,16953.0
2022-07-05 14:30:00,227.32,228.41,227.32,228.4,22438.0,223.2529,224.3234,223.2529,224.3136,22438.0
2022-07-05 14:40:00,228.44,228.44,227.76,227.91,14950.0,224.3529,224.3529,223.6851,223.8324,14950.0
2022-07-05 14:50:00,227.93,228.16,227.78,227.95,27009.0,223.852,224.0779,223.7047,223.8717,27009.0
2022-07-05 15:00:00,227.93,228.41,227.51,228.38,31771.0,223.852,224.3234,223.4395,224.294,31771.0
2022-07-05 15:10:00,228.32,228.4,227.5,227.57,26047.0,224.2351,224.3136,223.4297,223.4985,26047.0
2022-07-05 15:20:00,227.6,228.79,227.6,228.62,21430.0,223.5279,224.6966,223.5279,224.5297,21430.0
2022-07-05 15:30:00,228.61,228.89,228.38,228.58,26979.0,224.5199,224.7949,224.294,224.4904,26979.0
2022-07-05 15:40:00,228.71,228.92,228.44,228.92,45035.0,224.6181,224.8243,224.3529,224.8243,45035.0
2022-07-05 15:50:00,228.86,229.02,228.33,229.02,44691.0,224.7654,224.9225,224.2449,224.9225,44691.0
2022-07-06 09:30:00,229.02,230.46,228.32,228.48,32598.0,224.9225,226.3368,224.2351,224.3922,32598.0
2022-07-06 09:40:00,228.45,229.3,227.89,228.04,20457.0,224.3627,225.1975,223.8127,223.9601,20457.0
2022-07-06 09:50:00,228.04,229.76,227.99,229.53,9321.0,223.9601,225.6493,223.911,225.4234,9321.0
2022-07-06 10:00:00,229.19,230.38,228.63,230.32,14349.0,225.0895,226.2582,224.5395,226.1993,14349.0
2022-07-06 10:10:00,230.19,230.23,228.36,228.87,12178.0,226.0716,226.1109,224.2743,224.7752,12178.0
2022-07-06 10:20:00,228.96,229.29,228.52,229.29,13016.0,224.8636,225.1877,224.4315,225.1877,13016.0
2022-07-06 10:30:00,229.22,229.32,228.76,229.19,8957.0,225.119,225.2172,224.6672,225.0895,8957.0
2022-07-06 10:40:00,229.11,229.86,229.08,229.25,8293.0,225.0109,225.7475,224.9815,225.1484,8293.0
2022-07-06 10:50:00,229.33,229.66,228.99,229.54,13613.0,225.227,225.5511,224.8931,225.4332,13613.0
2022-07-06 11:00:00,229.59,229.7,228.64,229.02,6601.0,225.4823,225.5904,224.5493,224.9225,6601.0
2022-07-06 11:10:00,228.57,229.22,228.46,229.13,13956.0,224.4806,225.119,224.3725,225.0306,13956.0
2022-07-06 11:20:00,229.17,229.32,228.47,228.56,5252.0,225.0698,225.2172,224.3824,224.4708,5252.0
2022-07-06 11:30:00,228.47,228.47,227.68,228.2,15380.0,224.3824,224.3824,223.6065,224.1172,15380.0
2022-07-06 11:40:00,228.1,228.35,227.71,228.2,13408.0,224.019,224.2645,223.636,224.1172,13408.0
2022-07-06 11:50:00,228.15,228.46,228.06,228.45,16404.0,224.0681,224.3725,223.9797,224.3627,16404.0
2022-07-06 12:00:00,228.34,228.5,228.11,228.25,4636.0,224.2547,224.4118,224.0288,224.1663,4636.0
2022-07-06 12:10:00,228.42,228.77,228.31,228.58,10406.0,224.3333,224.677,224.2252,224.4904,10406.0
2022-07-06 12:20:00,228.65,228.75,228.36,228.68,11005.0,224.5591,224.6574,224.2743,224.5886,11005.0
2022-07-06 12:30:00,228.73,228.93,228.44,228.7,8522.0,224.6377,224.8341,224.3529,224.6083,8522.0
2022-07-06 12:40:00,228.64,228.93,228.59,228.79,6576.0,224.5493,224.8341,224.5002,224.6966,6576.0
2022-07-06 12:50:00,228.77,228.92,228.52,228.89,6843.0,224.677,224.8243,224.4315,224.7949,6843.0
2022-07-06 13:00:00,228.89,229.49,228.88,229.49,18427.0,224.7949,225.3841,224.785,225.3841,18427.0
2022-07-06 13:10:00,229.42,229.47,229.2,229.35,6640.0,225.3154,225.3645,225.0993,225.2466,6640.0
2022-07-06 13:20:00,229.44,229.44,229.11,229.11,22101.0,225.335,225.335,225.0109,225.0109,22101.0
2022-07-06 13:30:00,229.23,229.37,229.15,229.3,40277.0,225.1288,225.2663,225.0502,225.1975,40277.0
2022-07-06 13:40:00,229.27,229.41,229.04,229.3,24361.0,225.1681,225.3056,224.9422,225.1975,24361.0
2022-07-06 13:50:00,229.35,229.46,229.21,229.42,6935.0,225.2466,225.3547,225.1091,225.3154,6935.0
2022-07-06 14:00:00,229.0,230.24,228.75,229.61,23487.0,224.9029,226.1207,224.6574,225.502,23487.0
2022-07-06 14:10:00,229.42,229.49,228.4,228.64,24933.0,225.3154,225.3841,224.3136,224.5493,24933.0
2022-07-06 14:20:00,228.59,229.99,228.46,229.99,26254.0,224.5002,225.8752,224.3725,225.8752,26254.0
2022-07-06 14:30:00,230.15,230.69,229.75,230.25,15636.0,226.0323,226.5627,225.6395,226.1305,15636.0
2022-07-06 14:40:00,230.33,231.23,230.31,230.66,32250.0,226.2091,227.093,226.1894,226.5332,32250.0
2022-07-06 14:50:00,230.62,231.08,230.53,231.04,20661.0,226.4939,226.9457,226.4055,226.9064,20661.0
2022-07-06 15:00:00,231.03,231.03,230.43,230.83,20080.0,226.8966,226.8966,226.3073,226.7001,20080.0
2022-07-06 15:10:00,230.93,231.39,230.93,231.29,17093.0,226.7984,227.2501,226.7984,227.1519,17093.0
2022-07-06 15:20:00,231.29,231.67,231.29,231.45,25102.0,227.1519,227.5251,227.1519,227.3091,25102.0
2022-07-06 15:30:00,231.44,231.87,231.25,231.28,22035.0,227.2992,227.7215,227.1126,227.1421,22035.0
2022-07-06 15:40:00,231.28,231.28,230.39,230.58,16681.0,227.1421,227.1421,226.268,226.4546,16681.0
2022-07-06 15:50:00,230.38,230.4,229.5,230.15,53423.0,226.2582,226.2778,225.3939,226.0323,53423.0
2022-07-07 09:30:00,230.7,232.32,230.7,232.19,66809.0,226.5725,228.1635,226.5725,228.0358,66809.0
2022-07-07 09:40:00,232.17,232.75,232.07,232.72,11668.0,228.0162,228.5858,227.918,228.5563,11668.0
2022-07-07 09:50:00,232.8,233.18,232.5,232.76,7914.0,228.6349,229.0081,228.3403,228.5956,7914.0
2022-07-07 10:00:00,232.7,232.71,231.97,232.7,23831.0,228.5367,228.5465,227.8198,228.5367,23831.0
2022-07-07 10:10:00,232.83,233.09,232.28,232.98,9532.0,228.6644,228.9197,228.1242,228.8117,9532.0
2022-07-07 10:20:00,232.51,232.76,232.3,232.76,6187.0,228.3501,228.5956,228.1438,228.5956,6187.0
2022-07-07 10:30:00,232.7,233.03,232.43,232.66,7989.0,228.5367,228.8608,228.2715,228.4974,7989.0
2022-07-07 10:40:00,232.66,233.18,232.65,233.07,34330.0,228.4974,229.0081,228.4876,228.9001,34330.0
2022-07-07 10:50:00,232.99,233.48,232.92,233.21,10668.0,228.8215,229.3027,228.7528,229.0376,10668.0
2022-07-07 11:00:00,233.23,233.64,233.1,233.57,8966.0,229.0572,229.4599,228.9295,229.3911,8966.0
2022-07-07 11:10:00,233.53,233.66,233.32,233.47,15823.0,229.3518,229.4795,229.1456,229.2929,15823.0
2022-07-07 11:20:00,233.35,233.51,232.84,232.96,28945.0,229.1751,229.3322,228.6742,228.792,28945.0
2022-07-07 11:30:00,232.83,233.21,232.8,233.09,12497.0,228.6644,229.0376,228.6349,228.9197,12497.0
2022-07-07 11:40:00,233.05,233.61,233.05,233.57,7580.0,228.8804,229.4304,228.8804,229.3911,7580.0
2022-07-07 11:50:00,233.65,233.75,233.44,233.71,22569.0,229.4697,229.5679,229.2635,229.5286,22569.0
2022-07-07 12:00:00,233.76,233.89,233.61,233.71,7265.0,229.5777,229.7054,229.4304,229.5286,7265.0
2022-07-07 12:10:00,233.72,233.84,233.53,233.7,11342.0,229.5384,229.6563,229.3518,229.5188,11342.0
2022-07-07 12:20:00,233.68,233.82,233.6,233.78,7436.0,229.4992,229.6367,229.4206,229.5974,7436.0
2022-07-07 12:30:00,233.85,234.1,233.76,233.87,13093.0,229.6661,229.9116,229.5777,229.6858,13093.0
2022-07-07 12:40:00,233.86,234.01,233.82,233.89,15095.0,229.6759,229.8233,229.6367,229.7054,15095.0
2022-07-07 12:50:00,233.74,234.01,233.74,233.98,43081.0,229.5581,229.8233,229.5581,229.7938,43081.0
2022-07-07 13:00:00,233.97,234.14,233.91,234.06,8612.0,229.784,229.9509,229.725,229.8724,8612.0
2022-07-07 13:10:00,233.99,234.02,233.61,233.77,8980.0,229.8036,229.8331,229.4304,229.5875,8980.0
2022-07-07 13:20:00,233.79,233.92,233.7,233.73,9846.0,229.6072,229.7349,229.5188,229.5483,9846.0
2022-07-07 13:30:00,233.66,234.0,233.66,233.92,36693.0,229.4795,229.8134,229.4795,229.7349,36693.0
2022-07-07 13:40:00,233.93,234.24,233.9,234.17,18392.0,229.7447,230.0491,229.7152,229.9804,18392.0
2022-07-07 13:50:00,234.17,234.44,234.15,234.44,24286.0,229.9804,230.2456,229.9607,230.2456,24286.0
2022-07-07 14:00:00,234.46,234.63,234.38,234.58,46080.0,230.2652,230.4322,230.1866,230.3831,46080.0
2022-07-07 14:10:00,234.58,234.66,234.51,234.57,20581.0,230.3831,230.4616,230.3143,230.3732,20581.0
2022-07-07 14:20:00,234.62,234.87,234.6,234.78,33228.0,230.4223,230.6679,230.4027,230.5795,33228.0
2022-07-07 14:30:00,234.78,234.83,234.39,234.59,16435.0,230.5795,230.6286,230.1965,230.3929,16435.0
2022-07-07 14:40:00,234.58,234.58,234.24,234.53,14444.0,230.3831,230.3831,230.0491,230.3339,14444.0
2022-07-07 14:50:00,234.55,234.66,234.41,234.63,19059.0,230.3536,230.4616,230.2161,230.4322,19059.0
2022-07-07 15:00:00,234.64,234.87,234.57,234.83,23132.0,230.442,230.6679,230.3732,230.6286,23132.0
2022-07-07 15:10:00,234.81,235.24,234.81,235.18,27423.0,230.6089,231.0312,230.6089,230.9723,27423.0
2022-07-07 15:20:00,235.18,235.27,234.75,234.76,16016.0,230.9723,231.0607,230.55,230.5598,16016.0
2022-07-07 15:30:00,234.78,235.11,234.53,234.58,28253.0,230.5795,230.9036,230.3339,230.3831,28253.0
2022-07-07 15:40:00,234.56,234.82,234.53,234.72,29042.0,230.3634,230.6188,230.3339,230.5205,29042.0
2022-07-07 15:50:00,234.78,235.05,234.62,234.74,46710.0,230.5795,230.8446,230.4223,230.5402,46710.0
2022-07-08 09:30:00,232.51,233.57,232.14,233.49,49319.0,228.3501,229.3911,227.9867,229.3126,49319.0
2022-07-08 09:40:00,233.45,233.86,232.43,232.43,27582.0,229.2733,229.6759,228.2715,228.2715,27582.0
2022-07-08 09:50:00,232.38,232.43,231.7,231.94,14642.0,228.2224,228.2715,227.5546,227.7903,14642.0
2022-07-08 10:00:00,231.97,232.68,231.68,232.55,8504.0,227.8198,228.517,227.5349,228.3894,8504.0
2022-07-08 10:10:00,232.45,233.42,232.41,233.36,9885.0,228.2912,229.2438,228.2519,229.1849,9885.0
2022-07-08 10:20:00,233.18,234.57,233.1,234.35,21763.0,229.0081,230.3732,228.9295,230.1572,21763.0
2022-07-08 10:30:00,234.45,235.02,234.39,234.93,26417.0,230.2554,230.8152,230.1965,230.7268,26417.0
2022-07-08 10:40:00,235.02,235.11,234.72,234.81,20798.0,230.8152,230.9036,230.5205,230.6089,20798.0
2022-07-08 10:50:00,234.72,235.0,234.17,234.91,24132.0,230.5205,230.7955,229.9804,230.7071,24132.0
2022-07-08 11:00:00,234.86,235.59,234.78,235.59,28941.0,230.658,231.375,230.5795,231.375,28941.0
2022-07-08 11:10:00,235.59,235.61,235.08,235.23,15789.0,231.375,231.3946,230.8741,231.0214,15789.0
2022-07-08 11:20:00,235.22,235.95,235.21,235.8,9912.0,231.0116,231.7285,231.0018,231.5812,9912.0
2022-07-08 11:30:00,235.79,235.87,235.4,235.57,9291.0,231.5714,231.65,231.1884,231.3553,9291.0
2022-07-08 11:40:00,235.58,235.6,234.82,234.9,19956.0,231.3652,231.3848,230.6188,230.6973,19956.0
2022-07-08 11:50:00,234.86,235.5,234.83,235.49,14169.0,230.658,231.2866,230.6286,231.2768,14169.0
2022-07-08 12:00:00,235.49,235.51,234.71,234.71,11520.0,231.2768,231.2964,230.5107,230.5107,11520.0
2022-07-08 12:10:00,234.83,234.9,234.6,234.74,8162.0,230.6286,230.6973,230.4027,230.5402,8162.0
2022-07-08 12:20:00,234.76,234.86,233.63,233.65,29760.0,230.5598,230.658,229.4501,229.4697,29760.0
2022-07-08 12:30:00,233.6,233.82,233.17,233.18,26062.0,229.4206,229.6367,228.9983,229.0081,26062.0
2022-07-08 12:40:00,233.18,233.4,232.96,233.4,8319.0,229.0081,229.2242,228.792,229.2242,8319.0
2022-07-08 12:50:00,233.4,233.48,233.13,233.2,12664.0,229.2242,229.3027,228.959,229.0277,12664.0
2022-07-08 13:00:00,233.15,233.63,232.82,233.63,8684.0,228.9786,229.4501,228.6545,229.4501,8684.0
2022-07-08 13:10:00,233.67,233.85,233.55,233.63,12213.0,229.4893,229.6661,229.3715,229.4501,12213.0
2022-07-08 13:20:00,233.55,234.2,233.45,234.2,7265.0,229.3715,230.0099,229.2733,230.0099,7265.0
2022-07-08 13:30:00,234.18,234.29,233.99,234.25,8312.0,229.9902,230.0982,229.8036,230.059,8312.0
2022-07-08 13:40:00,234.41,234.63,234.2,234.63,17450.0,230.2161,230.4322,230.0099,230.4322,17450.0
2022-07-08 13:50:00,234.6,234.81,234.25,234.36,12306.0,230.4027,230.6089,230.059,230.167,12306.0
2022-07-08 14:00:00,234.32,234.8,234.09,234.73,5144.0,230.1277,230.5991,229.9018,230.5304,5144.0
2022-07-08 14:10:00,234.64,234.75,234.53,234.74,16253.0,230.442,230.55,230.3339,230.5402,16253.0
2022-07-08 14:20:00,234.76,235.14,234.76,235.13,15545.0,230.5598,230.933,230.5598,230.9232,15545.0
2022-07-08 14:30:00,235.1,235.51,235.1,235.38,21268.0,230.8938,231.2964,230.8938,231.1687,21268.0
2022-07-08 14:40:00,235.41,235.53,235.21,235.26,16288.0,231.1982,231.3161,231.0018,231.0509,16288.0
2022-07-08 14:50:00,235.32,235.36,234.89,235.36,7030.0,231.1098,231.1491,230.6875,231.1491,7030.0
2022-07-08 15:00:00,235.38,235.5,234.93,234.94,18567.0,231.1687,231.2866,230.7268,230.7366,18567.0
2022-07-08 15:10:00,234.98,235.26,234.91,235.2,22850.0,230.7759,231.0509,230.7071,230.992,22850.0
2022-07-08 15:20:00,235.14,235.2,234.75,234.88,8959.0,230.933,230.992,230.55,230.6777,8959.0
2022-07-08 15:30:00,234.93,234.97,234.56,234.68,19185.0,230.7268,230.7661,230.3634,230.4813,19185.0
2022-07-08 15:40:00,234.73,235.1,234.73,234.83,22308.0,230.5304,230.8938,230.5304,230.6286,22308.0
2022-07-08 15:50:00,234.75,235.17,234.64,234.7,36819.0,230.55,230.9625,230.442,230.5009,36819.0
2022-07-11 09:30:00,232.76,233.03,230.71,230.72,29680.0,228.5956,228.8608,226.5823,226.5921,29680.0
2022-07-11 09:40:00,230.58,230.82,230.16,230.36,21927.0,226.4546,226.6903,226.0421,226.2386,21927.0
2022-07-11 09:50:00,230.31,230.31,229.61,230.08,10722.0,226.1894,226.1894,225.502,225.9636,10722.0
2022-07-11 10:00:00,229.86,230.35,229.61,230.19,11201.0,225.7475,226.2287,225.502,226.0716,11201.0
2022-07-11 10:10:00,230.47,231.02,230.33,230.68,22494.0,226.3466,226.8867,226.2091,226.5528,22494.0
2022-07-11 10:20:00,230.71,230.85,230.06,230.68,12052.0,226.5823,226.7198,225.9439,226.5528,12052.0
2022-07-11 10:30:00,230.82,231.53,230.81,231.49,30564.0,226.6903,227.3876,226.6805,227.3483,30564.0
2022-07-11 10:40:00,231.54,231.82,231.29,231.38,18094.0,227.3974,227.6724,227.1519,227.2403,18094.0
2022-07-11 10:50:00,231.4,231.53,230.98,230.98,9179.0,227.2599,227.3876,226.8475,226.8475,9179.0
2022-07-11 11:00:00,230.74,231.52,230.63,231.51,9191.0,226.6118,227.3778,226.5037,227.368,9191.0
2022-07-11 11:10:00,231.38,231.72,231.32,231.32,22956.0,227.2403,227.5742,227.1814,227.1814,22956.0
2022-07-11 11:20:00,231.23,231.56,231.14,231.39,9339.0,227.093,227.4171,227.0046,227.2501,9339.0
2022-07-11 11:30:00,231.42,231.42,230.83,231.36,6707.0,227.2796,227.2796,226.7001,227.2207,6707.0
2022-07-11 11:40:00,231.14,231.2,230.84,230.87,6060.0,227.0046,227.0635,226.71,226.7394,6060.0
2022-07-11 11:50:00,230.86,231.06,230.64,231.06,8163.0,226.7296,226.926,226.5135,226.926,8163.0
2022-07-11 12:00:00,230.88,230.95,230.72,230.79,4085.0,226.7493,226.818,226.5921,226.6609,4085.0
2022-07-11 12:10:00,231.1,231.32,230.97,231.27,5559.0,226.9653,227.1814,226.8376,227.1323,5559.0
2022-07-11 12:20:00,231.12,231.12,230.81,231.08,8565.0,226.985,226.985,226.6805,226.9457,8565.0
2022-07-11 12:30:00,230.96,231.38,230.95,231.36,37430.0,226.8278,227.2403,226.818,227.2207,37430.0
2022-07-11 12:40:00,231.34,231.34,231.0,231.0,12097.0,227.201,227.201,226.8671,226.8671,12097.0
2022-07-11 12:50:00,230.99,231.2,230.81,231.14,4405.0,226.8573,227.0635,226.6805,227.0046,4405.0
2022-07-11 13:00:00,231.12,231.88,231.06,231.87,13028.0,226.985,227.7314,226.926,227.7215,13028.0
2022-07-11 13:10:00,231.91,231.95,231.72,231.74,17697.0,227.7608,227.8001,227.5742,227.5939,17697.0
2022-07-11 13:20:00,231.64,232.08,231.64,232.03,7069.0,227.4957,227.9278,227.4957,227.8787,7069.0
2022-07-11 13:30:00,232.1,232.36,232.1,232.34,13038.0,227.9474,228.2028,227.9474,228.1831,13038.0
2022-07-11 13:40:00,232.36,232.49,232.09,232.22,17044.0,228.2028,228.3304,227.9376,228.0653,17044.0
2022-07-11 13:50:00,232.25,232.43,232.21,232.23,19328.0,228.0947,228.2715,228.0555,228.0751,19328.0
2022-07-11 14:00:00,232.21,232.21,231.7,231.71,18441.0,228.0555,228.0555,227.5546,227.5644,18441.0
2022-07-11 14:10:00,231.7,231.73,231.49,231.69,23782.0,227.5546,227.584,227.3483,227.5448,23782.0
2022-07-11 14:20:00,231.69,231.69,231.5,231.5,8718.0,227.5448,227.5448,227.3582,227.3582,8718.0
2022-07-11 14:30:00,231.47,231.54,231.19,231.3,15913.0,227.3287,227.3974,227.0537,227.1617,15913.0
2022-07-11 14:40:00,231.27,231.63,231.27,231.33,33315.0,227.1323,227.4858,227.1323,227.1912,33315.0
2022-07-11 14:50:00,231.32,231.32,230.85,230.85,36155.0,227.1814,227.1814,226.7198,226.7198,36155.0
2022-07-11 15:00:00,230.77,230.93,230.37,230.44,26037.0,226.6412,226.7984,226.2484,226.3171,26037.0
2022-07-11 15:10:00,230.49,230.57,230.29,230.42,15814.0,226.3662,226.4448,226.1698,226.2975,15814.0
2022-07-11 15:20:00,230.39,230.68,230.34,230.6,17670.0,226.268,226.5528,226.2189,226.4743,17670.0
2022-07-11 15:30:00,230.55,230.76,230.45,230.58,28080.0,226.4252,226.6314,226.3269,226.4546,28080.0
2022-07-11 15:40:00,230.58,230.72,230.21,230.38,38907.0,226.4546,226.5921,226.0912,226.2582,38907.0
2022-07-11 15:50:00,230.33,230.5,229.89,230.49,39155.0,226.2091,226.3761,225.777,226.3662,39155.0
2022-07-12 09:30:00,230.91,232.71,230.91,232.71,54217.0,226.7787,228.5465,226.7787,228.5465,54217.0
2022-07-12 09:40:00,232.68,232.68,230.44,230.44,34344.0,228.517,228.517,226.3171,226.3171,34344.0
2022-07-12 09:50:00,230.33,230.8,229.3,229.3,10363.0,226.2091,226.6707,225.1975,225.1975,10363.0
2022-07-12 10:00:00,229.27,229.27,228.31,228.47,12532.0,225.1681,225.1681,224.2252,224.3824,12532.0
2022-07-12 10:10:00,228.54,229.09,228.3,228.77,9879.0,224.4511,224.9913,224.2154,224.677,9879.0
2022-07-12 10:20:00,229.2,229.31,228.4,228.45,7666.0,225.0993,225.2073,224.3136,224.3627,7666.0
2022-07-12 10:30:00,228.7,229.84,228.69,229.25,12549.0,224.6083,225.7279,224.5984,225.1484,12549.0
2022-07-12 10:40:00,229.03,229.32,228.68,229.06,6459.0,224.9324,225.2172,224.5886,224.9618,6459.0
2022-07-12 10:50:00,228.93,229.49,228.69,229.46,4224.0,224.8341,225.3841,224.5984,225.3547,4224.0
2022-07-12 11:00:00,229.48,229.76,229.02,229.71,15261.0,225.3743,225.6493,224.9225,225.6002,15261.0
2022-07-12 11:10:00,229.84,230.4,229.46,229.62,800850.0,225.7279,226.2778,225.3547,225.5118,800850.0
2022-07-12 11:20:00,229.53,230.19,229.52,230.19,18226.0,225.4234,226.0716,225.4136,226.0716,18226.0
2022-07-12 11:30:00,230.31,230.34,229.65,229.89,6771.0,226.1894,226.2189,225.5413,225.777,6771.0
2022-07-12 11:40:00,229.78,229.81,229.31,229.55,3494.0,225.6689,225.6984,225.2073,225.443,3494.0
2022-07-12 11:50:00,229.53,229.63,229.34,229.55,8071.0,225.4234,225.5216,225.2368,225.443,8071.0
2022-07-12 12:00:00,229.81,230.03,229.49,229.54,8158.0,225.6984,225.9145,225.3841,225.4332,8158.0
2022-07-12 12:10:00,229.45,230.02,229.42,229.98,6552.0,225.3448,225.9046,225.3154,225.8654,6552.0
2022-07-12 12:20:00,229.94,230.12,229.73,229.92,11288.0,225.8261,226.0028,225.6198,225.8064,11288.0
2022-07-12 12:30:00,229.98,230.37,229.82,230.28,8452.0,225.8654,226.2484,225.7082,226.16,8452.0
2022-07-12 12:40:00,230.22,230.39,230.13,230.24,10379.0,226.1011,226.268,226.0127,226.1207,10379.0
2022-07-12 12:50:00,230.18,230.19,229.77,230.12,6522.0,226.0618,226.0716,225.6591,226.0028,6522.0
2022-07-12 13:00:00,230.22,230.35,229.51,229.56,15780.0,226.1011,226.2287,225.4038,225.4529,15780.0
2022-07-12 13:10:00,229.54,229.75,229.54,229.6,22871.0,225.4332,225.6395,225.4332,225.4922,22871.0
2022-07-12 13:20:00,229.56,229.57,229.25,229.57,14679.0,225.4529,225.4627,225.1484,225.4627,14679.0
2022-07-12 13:30:00,229.57,229.7,229.57,229.61,9136.0,225.4627,225.5904,225.4627,225.502,9136.0
2022-07-12 13:40:00,229.78,229.78,229.61,229.62,6582.0,225.6689,225.6689,225.502,225.5118,6582.0
2022-07-12 13:50:00,229.58,229.91,229.57,229.83,4306.0,225.4725,225.7966,225.4627,225.718,4306.0
2022-07-12 14:00:00,229.87,229.87,229.27,229.39,18038.0,225.7573,225.7573,225.1681,225.2859,18038.0
2022-07-12 14:10:00,229.39,229.58,229.35,229.43,11607.0,225.2859,225.4725,225.2466,225.3252,11607.0
2022-07-12 14:20:00,229.41,229.48,229.31,229.31,3455.0,225.3056,225.3743,225.2073,225.2073,3455.0
2022-07-12 14:30:00,229.34,229.34,228.86,228.99,9214.0,225.2368,225.2368,224.7654,224.8931,9214.0
2022-07-12 14:40:00,228.94,229.12,228.88,229.09,6086.0,224.844,225.0207,224.785,224.9913,6086.0
2022-07-12 14:50:00,229.08,229.08,228.34,228.39,13200.0,224.9815,224.9815,224.2547,224.3038,13200.0
2022-07-12 15:00:00,228.32,228.35,227.16,227.17,34515.0,224.2351,224.2645,223.0958,223.1056,34515.0
2022-07-12 15:10:00,227.18,227.54,226.95,227.5,23013.0,223.1154,223.469,222.8896,223.4297,23013.0
2022-07-12 15:20:00,227.44,227.5,226.77,226.97,12013.0,223.3708,223.4297,222.7128,222.9092,12013.0
2022-07-12 15:30:00,226.94,227.03,226.13,226.46,20052.0,222.8797,222.9681,222.0842,222.4083,20052.0
2022-07-12 15:40:00,226.46,227.06,226.3,226.8,13272.0,222.4083,222.9976,222.2512,222.7422,13272.0
2022-07-12 15:50:00,226.78,227.66,226.75,227.47,119231.0,222.7226,223.5869,222.6931,223.4003,119231.0
2022-07-13 09:30:00,223.22,224.66,222.26,224.66,37991.0,219.2263,220.6405,218.2835,220.6405,37991.0
2022-07-13 09:40:00,224.66,225.41,223.6,225.41,40329.0,220.6405,221.3771,219.5995,221.3771,40329.0
2022-07-13 09:50:00,225.37,225.48,224.34,225.18,14820.0,221.3378,221.4459,220.3263,221.1512,14820.0
2022-07-13 10:00:00,225.04,225.62,224.22,224.22,13103.0,221.0137,221.5834,220.2084,220.2084,13103.0
2022-07-13 10:10:00,224.26,225.43,224.09,224.12,361562.0,220.2477,221.3968,220.0807,220.1102,361562.0
2022-07-13 10:20:00,223.83,225.07,223.79,225.06,13834.0,219.8254,221.0432,219.7861,221.0334,13834.0
2022-07-13 10:30:00,225.03,226.37,224.98,226.19,13036.0,221.0039,222.3199,220.9548,222.1432,13036.0
2022-07-13 10:40:00,226.22,227.8,226.22,227.48,7678.0,222.1726,223.7244,222.1726,223.4101,7678.0
2022-07-13 10:50:00,227.53,227.96,227.1,227.42,11985.0,223.4592,223.8815,223.0369,223.3512,11985.0
2022-07-13 11:00:00,227.32,228.34,227.22,227.79,16132.0,223.2529,224.2547,223.1547,223.7145,16132.0
2022-07-13 11:10:00,227.77,228.08,227.36,227.5,16109.0,223.6949,223.9993,223.2922,223.4297,16109.0
2022-07-13 11:20:00,227.68,227.77,226.74,226.82,15237.0,223.6065,223.6949,222.6833,222.7619,15237.0
2022-07-13 11:30:00,226.88,227.01,226.57,226.73,9600.0,222.8208,222.9485,222.5164,222.6735,9600.0
2022-07-13 11:40:00,226.63,226.85,226.01,226.5,10479.0,222.5753,222.7914,221.9664,222.4476,10479.0
2022-07-13 11:50:00,226.49,227.05,226.47,226.65,14670.0,222.4378,222.9878,222.4182,222.5949,14670.0
2022-07-13 12:00:00,226.66,227.4,226.61,227.34,8361.0,222.6048,223.3315,222.5556,223.2726,8361.0
2022-07-13 12:10:00,227.1,227.14,226.36,226.54,12104.0,223.0369,223.0762,222.3101,222.4869,12104.0
2022-07-13 12:20:00,226.65,227.13,226.45,227.11,10759.0,222.5949,223.0663,222.3985,223.0467,10759.0
2022-07-13 12:30:00,226.99,227.47,226.98,227.47,16756.0,222.9288,223.4003,222.919,223.4003,16756.0
2022-07-13 12:40:00,227.38,227.38,227.08,227.34,5033.0,223.3119,223.3119,223.0172,223.2726,5033.0
2022-07-13 12:50:00,227.28,227.7,227.23,227.69,4587.0,223.2137,223.6261,223.1646,223.6163,4587.0
2022-07-13 13:00:00,227.86,228.51,227.69,228.0,26728.0,223.7833,224.4217,223.6163,223.9208,26728.0
2022-07-13 13:10:00,227.98,228.4,227.53,227.58,13796.0,223.9011,224.3136,223.4592,223.5083,13796.0
2022-07-13 13:20:00,227.58,227.88,227.49,227.8,10178.0,223.5083,223.8029,223.4199,223.7244,10178.0
2022-07-13 13:30:00,227.77,227.77,227.24,227.25,9940.0,223.6949,223.6949,223.1744,223.1842,9940.0
2022-07-13 13:40:00,227.29,228.01,227.29,228.01,13394.0,223.2235,223.9306,223.2235,223.9306,13394.0
2022-07-13 13:50:00,228.02,228.08,227.66,228.01,4778.0,223.9404,223.9993,223.5869,223.9306,4778.0
2022-07-13 14:00:00,227.75,227.75,226.5,226.59,12644.0,223.6753,223.6753,222.4476,222.536,12644.0
2022-07-13 14:10:00,226.55,227.14,226.55,227.14,24487.0,222.4967,223.0762,222.4967,223.0762,24487.0
2022-07-13 14:20:00,227.03,227.61,226.89,227.59,8386.0,222.9681,223.5378,222.8306,223.5181,8386.0
2022-07-13 14:30:00,227.58,227.98,227.58,227.97,16866.0,223.5083,223.9011,223.5083,223.8913,16866.0
2022-07-13 14:40:00,228.0,228.1,227.73,227.75,25468.0,223.9208,224.019,223.6556,223.6753,25468.0
2022-07-13 14:50:00,227.72,228.2,227.4,228.2,6291.0,223.6458,224.1172,223.3315,224.1172,6291.0
2022-07-13 15:00:00,228.13,228.13,227.23,227.37,61920.0,224.0485,224.0485,223.1646,223.3021,61920.0
2022-07-13 15:10:00,227.44,228.01,227.38,227.97,13782.0,223.3708,223.9306,223.3119,223.8913,13782.0
2022-07-13 15:20:00,228.02,228.08,227.35,227.37,72347.0,223.9404,223.9993,223.2824,223.3021,72347.0
2022-07-13 15:30:00,227.44,227.48,226.76,227.28,23988.0,223.3708,223.4101,222.703,223.2137,23988.0
2022-07-13 15:40:00,227.04,227.07,226.7,226.88,15161.0,222.978,223.0074,222.644,222.8208,15161.0
2022-07-13 15:50:00,226.89,227.33,226.67,226.71,55423.0,222.8306,223.2628,222.6146,222.6539,55423.0
2022-07-14 09:30:00,224.68,224.98,222.74,222.77,63048.0,220.6602,220.9548,218.7549,218.7844,63048.0
2022-07-14 09:40:00,222.84,223.93,222.53,223.57,12692.0,218.8531,219.9236,218.5486,219.57,12692.0
2022-07-14 09:50:00,223.39,223.98,222.92,222.92,21987.0,219.3933,219.9727,218.9317,218.9317,21987.0
2022-07-14 10:00:00,222.76,222.78,221.99,222.0,16700.0,218.7745,218.7942,218.0183,218.0281,16700.0
2022-07-14 10:10:00,221.87,222.32,221.75,221.96,8057.0,217.9005,218.3424,217.7826,217.9888,8057.0
2022-07-14 10:20:00,222.13,222.6,222.13,222.42,10930.0,218.1558,218.6174,218.1558,218.4406,10930.0
2022-07-14 10:30:00,222.45,222.96,222.0,222.56,13905.0,218.4701,218.971,218.0281,218.5781,13905.0
2022-07-14 10:40:00,222.51,222.99,222.43,222.87,8200.0,218.529,219.0004,218.4504,218.8826,8200.0
2022-07-14 10:50:00,222.9,223.6,222.72,223.09,130551.0,218.912,219.5995,218.7352,219.0986,130551.0
2022-07-14 11:00:00,223.42,224.06,223.17,224.04,9217.0,219.4227,220.0513,219.1772,220.0316,9217.0
2022-07-14 11:10:00,224.13,224.38,223.57,224.35,12220.0,220.12,220.3655,219.57,220.3361,12220.0
2022-07-14 11:20:00,224.33,224.82,224.27,224.58,16269.0,220.3164,220.7977,220.2575,220.562,16269.0
2022-07-14 11:30:00,224.6,224.7,224.1,224.53,15273.0,220.5816,220.6798,220.0906,220.5129,15273.0
2022-07-14 11:40:00,224.81,225.61,224.75,225.33,14631.0,220.7879,221.5735,220.7289,221.2985,14631.0
2022-07-14 11:50:00,225.22,225.71,225.17,225.55,12879.0,221.1905,221.6717,221.1414,221.5146,12879.0
2022-07-14 12:00:00,225.77,225.77,225.0,225.17,40553.0,221.7307,221.7307,220.9745,221.1414,40553.0
2022-07-14 12:10:00,225.19,225.52,225.07,225.42,13042.0,221.1611,221.4851,221.0432,221.3869,13042.0
2022-07-14 12:20:00,225.39,225.54,224.65,224.66,13428.0,221.3575,221.5048,220.6307,220.6405,13428.0
2022-07-14 12:30:00,224.62,224.95,224.62,224.82,27899.0,220.6013,220.9253,220.6013,220.7977,27899.0
2022-07-14 12:40:00,224.7,224.8,224.04,224.05,10867.0,220.6798,220.778,220.0316,220.0414,10867.0
2022-07-14 12:50:00,224.02,224.53,224.0,224.52,11252.0,220.012,220.5129,219.9923,220.503,11252.0
2022-07-14 13:00:00,224.59,224.62,224.14,224.53,8757.0,220.5718,220.6013,220.1298,220.5129,8757.0
2022-07-14 13:10:00,224.32,225.12,224.32,224.89,21444.0,220.3066,221.0923,220.3066,220.8664,21444.0
2022-07-14 13:20:00,225.05,225.52,224.98,225.51,8841.0,221.0236,221.4851,220.9548,221.4753,8841.0
2022-07-14 13:30:00,225.5,225.57,225.1,225.55,18599.0,221.4655,221.5343,221.0727,221.5146,18599.0
2022-07-14 13:40:00,225.52,225.94,225.51,225.87,27483.0,221.4851,221.8976,221.4753,221.8289,27483.0
2022-07-14 13:50:00,225.9,226.08,225.52,225.76,58288.0,221.8584,222.0351,221.4851,221.7209,58288.0
2022-07-14 14:00:00,225.88,226.18,225.73,226.12,11980.0,221.8387,222.1333,221.6914,222.0744,11980.0
2022-07-14 14:10:00,226.04,226.76,225.89,226.73,26386.0,221.9958,222.703,221.8485,222.6735,26386.0
2022-07-14 14:20:00,226.75,227.2,226.73,227.12,41314.0,222.6931,223.1351,222.6735,223.0565,41314.0
2022-07-14 14:30:00,227.04,227.62,226.96,227.62,15654.0,222.978,223.5476,222.8994,223.5476,15654.0
2022-07-14 14:40:00,227.56,227.63,226.86,226.99,15451.0,223.4887,223.5574,222.8012,222.9288,15451.0
2022-07-14 14:50:00,226.97,227.25,226.67,227.21,12397.0,222.9092,223.1842,222.6146,223.1449,12397.0
2022-07-14 15:00:00,227.15,227.3,226.6,226.7,15044.0,223.086,223.2333,222.5458,222.644,15044.0
2022-07-14 15:10:00,226.63,227.02,226.58,226.99,18137.0,222.5753,222.9583,222.5262,222.9288,18137.0
2022-07-14 15:20:00,226.93,227.52,226.93,227.51,18050.0,222.8699,223.4494,222.8699,223.4395,18050.0
2022-07-14 15:30:00,227.52,227.64,226.76,226.85,19420.0,223.4494,223.5672,222.703,222.7914,19420.0
2022-07-14 15:40:00,226.84,226.97,226.42,226.81,21088.0,222.7815,222.9092,222.369,222.7521,21088.0
2022-07-14 15:50:00,226.85,227.26,226.73,227.0,44236.0,222.7914,223.194,222.6735,222.9387,44236.0
2022-07-15 09:30:00,229.47,231.21,229.47,230.5,98403.0,225.3645,227.0733,225.3645,226.3761,98403.0
2022-07-15 09:40:00,230.42,230.48,229.01,229.3,13896.0,226.2975,226.3564,224.9127,225.1975,13896.0
2022-07-15 09:50:00,229.35,229.52,228.56,229.33,483340.0,225.2466,225.4136,224.4708,225.227,483340.0
2022-07-15 10:00:00,229.42,231.0,229.42,229.84,18839.0,225.3154,226.8671,225.3154,225.7279,18839.0
2022-07-15 10:10:00,229.95,230.36,229.73,230.14,28685.0,225.8359,226.2386,225.6198,226.0225,28685.0
2022-07-15 10:20:00,230.1,230.93,229.29,230.8,25657.0,225.9832,226.7984,225.1877,226.6707,25657.0
2022-07-15 10:30:00,230.83,230.83,230.37,230.47,8983.0,226.7001,226.7001,226.2484,226.3466,8983.0
2022-07-15 10:40:00,230.34,230.48,229.76,230.03,14122.0,226.2189,226.3564,225.6493,225.9145,14122.0
2022-07-15 10:50:00,230.11,230.48,229.9,230.4,14749.0,225.993,226.3564,225.7868,226.2778,14749.0
2022-07-15 11:00:00,230.26,231.06,230.24,231.02,112699.0,226.1403,226.926,226.1207,226.8867,112699.0
2022-07-15 11:10:00,231.02,231.33,230.76,230.94,16855.0,226.8867,227.1912,226.6314,226.8082,16855.0
2022-07-15 11:20:00,231.02,231.23,231.0,231.0,20751.0,226.8867,227.093,226.8671,226.8671,20751.0
2022-07-15 11:30:00,230.81,231.07,230.7,230.95,9068.0,226.6805,226.9359,226.5725,226.818,9068.0
2022-07-15 11:40:00,230.95,231.07,230.9,230.96,7500.0,226.818,226.9359,226.7689,226.8278,7500.0
2022-07-15 11:50:00,230.78,230.91,230.64,230.67,7293.0,226.651,226.7787,226.5135,226.543,7293.0
2022-07-15 12:00:00,230.68,230.84,230.16,230.25,16878.0,226.5528,226.71,226.0421,226.1305,16878.0
2022-07-15 12:10:00,230.25,230.38,230.14,230.33,17082.0,226.1305,226.2582,226.0225,226.2091,17082.0
2022-07-15 12:20:00,230.38,230.58,230.31,230.47,48145.0,226.2582,226.4546,226.1894,226.3466,48145.0
2022-07-15 12:30:00,230.47,230.54,230.03,230.23,23064.0,226.3466,226.4153,225.9145,226.1109,23064.0
2022-07-15 12:40:00,230.23,230.6,230.05,230.54,20008.0,226.1109,226.4743,225.9341,226.4153,20008.0
2022-07-15 12:50:00,230.56,230.63,230.29,230.41,22733.0,226.435,226.5037,226.1698,226.2877,22733.0
2022-07-15 13:00:00,230.42,230.62,230.37,230.59,21672.0,226.2975,226.4939,226.2484,226.4644,21672.0
2022-07-15 13:10:00,230.6,230.65,230.4,230.58,42103.0,226.4743,226.5234,226.2778,226.4546,42103.0
2022-07-15 13:20:00,230.58,230.76,230.46,230.7,17343.0,226.4546,226.6314,226.3368,226.5725,17343.0
2022-07-15 13:30:00,230.82,231.0,230.77,230.98,8371.0,226.6903,226.8671,226.6412,226.8475,8371.0
2022-07-15 13:40:00,231.01,231.07,230.81,230.81,22976.0,226.8769,226.9359,226.6805,226.6805,22976.0
2022-07-15 13:50:00,230.82,230.91,230.62,230.89,20719.0,226.6903,226.7787,226.4939,226.7591,20719.0
2022-07-15 14:00:00,230.89,230.9,230.47,230.64,6908.0,226.7591,226.7689,226.3466,226.5135,6908.0
2022-07-15 14:10:00,230.68,230.83,230.53,230.76,6199.0,226.5528,226.7001,226.4055,226.6314,6199.0
2022-07-15 14:20:00,230.67,230.73,230.39,230.73,14318.0,226.543,226.6019,226.268,226.6019,14318.0
2022-07-15 14:30:00,230.72,230.77,230.65,230.65,7764.0,226.5921,226.6412,226.5234,226.5234,7764.0
2022-07-15 14:40:00,230.69,231.04,230.65,230.99,8999.0,226.5627,226.9064,226.5234,226.8573,8999.0
2022-07-15 14:50:00,231.02,231.05,230.71,230.73,40634.0,226.8867,226.9162,226.5823,226.6019,40634.0
2022-07-15 15:00:00,230.65,230.8,230.5,230.79,30779.0,226.5234,226.6707,226.3761,226.6609,30779.0
2022-07-15 15:10:00,230.78,230.84,230.62,230.64,26543.0,226.651,226.71,226.4939,226.5135,26543.0
2022-07-15 15:20:00,230.7,230.85,230.49,230.62,18069.0,226.5725,226.7198,226.3662,226.4939,18069.0
2022-07-15 15:30:00,230.6,230.68,230.31,230.34,21824.0,226.4743,226.5528,226.1894,226.2189,21824.0
2022-07-15 15:40:00,230.41,230.77,230.37,230.52,19341.0,226.2877,226.6412,226.2484,226.3957,19341.0
2022-07-15 15:50:00,230.49,231.27,230.27,231.17,55417.0,226.3662,227.1323,226.1502,227.0341,55417.0
2022-07-18 09:30:00,233.46,234.31,232.97,233.37,67036.0,229.2831,230.1179,228.8019,229.1947,67036.0
2022-07-18 09:40:00,233.12,234.35,233.0,234.26,15119.0,228.9492,230.1572,228.8313,230.0688,15119.0
2022-07-18 09:50:00,234.45,234.77,234.41,234.43,23655.0,230.2554,230.5697,230.2161,230.2357,23655.0
2022-07-18 10:00:00,234.5,234.78,233.78,233.85,11323.0,230.3045,230.5795,229.5974,229.6661,11323.0
2022-07-18 10:10:00,234.03,234.03,233.4,233.54,10682.0,229.8429,229.8429,229.2242,229.3617,10682.0
2022-07-18 10:20:00,233.67,233.8,233.4,233.56,7077.0,229.4893,229.617,229.2242,229.3813,7077.0
2022-07-18 10:30:00,233.65,234.01,233.41,233.51,7933.0,229.4697,229.8233,229.234,229.3322,7933.0
2022-07-18 10:40:00,233.63,233.63,232.98,233.09,21815.0,229.4501,229.4501,228.8117,228.9197,21815.0
2022-07-18 10:50:00,233.18,233.69,232.99,233.64,20851.0,229.0081,229.509,228.8215,229.4599,20851.0
2022-07-18 11:00:00,233.71,233.89,233.56,233.67,18727.0,229.5286,229.7054,229.3813,229.4893,18727.0
2022-07-18 11:10:00,233.67,233.67,233.34,233.51,41519.0,229.4893,229.4893,229.1652,229.3322,41519.0
2022-07-18 11:20:00,233.53,233.83,233.5,233.82,6540.0,229.3518,229.6465,229.3224,229.6367,6540.0
2022-07-18 11:30:00,233.7,234.05,233.57,234.05,15673.0,229.5188,229.8625,229.3911,229.8625,15673.0
2022-07-18 11:40:00,234.12,234.23,234.04,234.05,18053.0,229.9313,230.0393,229.8527,229.8625,18053.0
2022-07-18 11:50:00,234.0,234.52,234.0,234.46,7761.0,229.8134,230.3241,229.8134,230.2652,7761.0
2022-07-18 12:00:00,234.49,234.55,234.28,234.39,11671.0,230.2947,230.3536,230.0884,230.1965,11671.0
2022-07-18 12:10:00,234.43,234.55,234.35,234.35,11560.0,230.2357,230.3536,230.1572,230.1572,11560.0
2022-07-18 12:20:00,234.39,234.48,234.24,234.29,5648.0,230.1965,230.2848,230.0491,230.0982,5648.0
2022-07-18 12:30:00,234.3,234.38,234.18,234.35,7659.0,230.1081,230.1866,229.9902,230.1572,7659.0
2022-07-18 12:40:00,234.3,234.45,234.14,234.14,6528.0,230.1081,230.2554,229.9509,229.9509,6528.0
2022-07-18 12:50:00,234.12,234.12,233.82,233.87,5216.0,229.9313,229.9313,229.6367,229.6858,5216.0
2022-07-18 13:00:00,233.88,233.99,233.87,233.94,8266.0,229.6956,229.8036,229.6858,229.7545,8266.0
2022-07-18 13:10:00,233.75,233.8,233.38,233.38,9703.0,229.5679,229.617,229.2045,229.2045,9703.0
2022-07-18 13:20:00,233.44,233.59,233.18,233.59,8474.0,229.2635,229.4108,229.0081,229.4108,8474.0
2022-07-18 13:30:00,233.56,233.56,232.29,232.43,29045.0,229.3813,229.3813,228.134,228.2715,29045.0
2022-07-18 13:40:00,232.53,232.53,231.83,231.84,22176.0,228.3697,228.3697,227.6823,227.6921,22176.0
2022-07-18 13:50:00,231.93,232.01,230.89,231.1,20684.0,227.7805,227.859,226.7591,226.9653,20684.0
2022-07-18 14:00:00,231.06,231.17,230.81,230.94,15907.0,226.926,227.0341,226.6805,226.8082,15907.0
2022-07-18 14:10:00,230.94,231.51,230.83,231.49,8871.0,226.8082,227.368,226.7001,227.3483,8871.0
2022-07-18 14:20:00,231.53,231.59,230.8,230.94,30427.0,227.3876,227.4465,226.6707,226.8082,30427.0
2022-07-18 14:30:00,230.84,231.31,230.76,231.21,16720.0,226.71,227.1716,226.6314,227.0733,16720.0
2022-07-18 14:40:00,231.16,231.16,230.39,230.57,14723.0,227.0242,227.0242,226.268,226.4448,14723.0
2022-07-18 14:50:00,230.36,230.37,229.83,229.85,55317.0,226.2386,226.2484,225.718,225.7377,55317.0
2022-07-18 15:00:00,229.83,230.33,229.74,230.29,16895.0,225.718,226.2091,225.6296,226.1698,16895.0
2022-07-18 15:10:00,230.31,230.41,229.93,230.37,22788.0,226.1894,226.2877,225.8162,226.2484,22788.0
2022-07-18 15:20:00,230.39,230.5,229.76,229.76,28730.0,226.268,226.3761,225.6493,225.6493,28730.0
2022-07-18 15:30:00,229.61,229.64,229.01,229.05,30769.0,225.502,225.5314,224.9127,224.952,30769.0
2022-07-18 15:40:00,229.13,229.25,228.57,228.61,51655.0,225.0306,225.1484,224.4806,224.5199,51655.0
2022-07-18 15:50:00,228.56,229.51,228.47,229.32,143668.0,224.4708,225.4038,224.3824,225.2172,143668.0
2022-07-19 09:30:00,232.28,232.53,231.39,231.66,33462.0,228.1242,228.3697,227.2501,227.5153,33462.0
2022-07-19 09:40:00,231.7,231.91,230.9,231.16,19980.0,227.5546,227.7608,226.7689,227.0242,19980.0
2022-07-19 09:50:00,231.2,232.37,231.01,232.31,7029.0,227.0635,228.2126,226.8769,228.1537,7029.0
2022-07-19 10:00:00,232.25,232.31,231.29,231.54,8676.0,228.0947,228.1537,227.1519,227.3974,8676.0
2022-07-19 10:10:00,231.62,232.27,231.39,231.55,26485.0,227.476,228.1144,227.2501,227.4073,26485.0
2022-07-19 10:20:00,231.58,232.8,231.57,232.67,13175.0,227.4367,228.6349,227.4269,228.5072,13175.0
2022-07-19 10:30:00,232.75,232.9,232.61,232.76,14434.0,228.5858,228.7331,228.4483,228.5956,14434.0
2022-07-19 10:40:00,232.72,233.51,232.72,233.51,27048.0,228.5563,229.3322,228.5563,229.3322,27048.0
2022-07-19 10:50:00,233.53,233.78,233.48,233.66,8921.0,229.3518,229.5974,229.3027,229.4795,8921.0
2022-07-19 11:00:00,233.81,234.15,233.8,234.08,17396.0,229.6268,229.9607,229.617,229.892,17396.0
2022-07-19 11:10:00,234.24,234.29,233.78,233.8,11972.0,230.0491,230.0982,229.5974,229.617,11972.0
2022-07-19 11:20:00,233.84,234.2,233.65,234.14,11951.0,229.6563,230.0099,229.4697,229.9509,11951.0
2022-07-19 11:30:00,234.13,234.59,234.13,234.25,7907.0,229.9411,230.3929,229.9411,230.059,7907.0
2022-07-19 11:40:00,234.2,234.2,234.02,234.13,7081.0,230.0099,230.0099,229.8331,229.9411,7081.0
2022-07-19 11:50:00,234.05,234.56,234.05,234.56,3667.0,229.8625,230.3634,229.8625,230.3634,3667.0
2022-07-19 12:00:00,234.56,234.56,233.97,234.25,9810.0,230.3634,230.3634,229.784,230.059,9810.0
2022-07-19 12:10:00,234.24,234.4,234.12,234.25,3692.0,230.0491,230.2063,229.9313,230.059,3692.0
2022-07-19 12:20:00,234.37,234.66,234.36,234.65,6786.0,230.1768,230.4616,230.167,230.4518,6786.0
2022-07-19 12:30:00,234.7,235.0,234.64,234.79,22859.0,230.5009,230.7955,230.442,230.5893,22859.0
2022-07-19 12:40:00,234.75,235.02,234.73,234.99,10948.0,230.55,230.8152,230.5304,230.7857,10948.0
2022-07-19 12:50:00,234.92,235.1,234.73,235.1,11595.0,230.717,230.8938,230.5304,230.8938,11595.0
2022-07-19 13:00:00,235.04,235.1,234.81,234.81,7952.0,230.8348,230.8938,230.6089,230.6089,7952.0
2022-07-19 13:10:00,234.88,235.0,234.8,234.8,3658.0,230.6777,230.7955,230.5991,230.5991,3658.0
2022-07-19 13:20:00,234.8,234.97,234.66,234.91,17238.0,230.5991,230.7661,230.4616,230.7071,17238.0
2022-07-19 13:30:00,235.03,235.53,234.96,235.51,13336.0,230.825,231.3161,230.7563,231.2964,13336.0
2022-07-19 13:40:00,235.54,235.82,235.48,235.82,20150.0,231.3259,231.6009,231.267,231.6009,20150.0
2022-07-19 13:50:00,235.84,236.04,235.72,236.04,17917.0,231.6205,231.8169,231.5027,231.8169,17917.0
2022-07-19 14:00:00,235.99,236.5,235.97,236.49,23584.0,231.7678,232.2687,231.7482,232.2589,23584.0
2022-07-19 14:10:00,236.48,236.51,236.07,236.3,29154.0,232.2491,232.2785,231.8464,232.0723,29154.0
2022-07-19 14:20:00,236.32,236.34,235.82,235.82,15658.0,232.0919,232.1116,231.6009,231.6009,15658.0
2022-07-19 14:30:00,235.87,236.07,235.85,235.87,6559.0,231.65,231.8464,231.6303,231.65,6559.0
2022-07-19 14:40:00,235.91,236.15,235.65,235.71,7302.0,231.6893,231.925,231.4339,231.4928,7302.0
2022-07-19 14:50:00,235.77,236.11,235.69,236.07,14156.0,231.5518,231.8857,231.4732,231.8464,14156.0
2022-07-19 15:00:00,236.04,236.42,235.88,236.42,16990.0,231.8169,232.1901,231.6598,232.1901,16990.0
2022-07-19 15:10:00,236.39,236.42,236.1,236.34,27099.0,232.1607,232.1901,231.8759,232.1116,27099.0
2022-07-19 15:20:00,236.39,236.39,236.1,236.25,30711.0,232.1607,232.1607,231.8759,232.0232,30711.0
2022-07-19 15:30:00,236.27,236.32,235.88,236.13,38051.0,232.0428,232.0919,231.6598,231.9053,38051.0
2022-07-19 15:40:00,236.23,236.72,236.23,236.43,48531.0,232.0035,232.4848,232.0035,232.2,48531.0
2022-07-19 15:50:00,236.4,236.8,236.2,236.49,77825.0,232.1705,232.5633,231.9741,232.2589,77825.0
2022-07-20 09:30:00,236.74,237.99,236.59,237.62,64364.0,232.5044,233.732,232.3571,233.3687,64364.0
2022-07-20 09:40:00,237.58,238.25,237.55,238.1,19648.0,233.3294,233.9874,233.2999,233.8401,19648.0
2022-07-20 09:50:00,238.1,238.36,236.92,236.92,13418.0,233.8401,234.0954,232.6812,232.6812,13418.0
2022-07-20 10:00:00,236.96,237.56,236.66,237.56,21462.0,232.7205,233.3097,232.4258,233.3097,21462.0
2022-07-20 10:10:00,237.64,238.1,237.63,237.97,13792.0,233.3883,233.8401,233.3785,233.7124,13792.0
2022-07-20 10:20:00,238.01,239.1,238.0,239.1,13152.0,233.7517,234.8222,233.7419,234.8222,13152.0
2022-07-20 10:30:00,239.13,239.76,239.1,239.73,19933.0,234.8516,235.4704,234.8222,235.4409,19933.0
2022-07-20 10:40:00,239.61,240.26,239.41,240.22,15945.0,235.3231,235.9614,235.1266,235.9221,15945.0
2022-07-20 10:50:00,240.26,240.91,240.26,240.91,19667.0,235.9614,236.5998,235.9614,236.5998,19667.0
2022-07-20 11:00:00,240.87,240.88,240.23,240.29,14751.0,236.5605,236.5703,235.932,235.9909,14751.0
2022-07-20 11:10:00,240.41,240.41,240.07,240.32,35268.0,236.1087,236.1087,235.7748,236.0204,35268.0
2022-07-20 11:20:00,240.33,240.58,240.04,240.58,14987.0,236.0302,236.2757,235.7454,236.2757,14987.0
2022-07-20 11:30:00,240.53,240.86,240.38,240.53,9815.0,236.2266,236.5507,236.0793,236.2266,9815.0
2022-07-20 11:40:00,240.38,240.73,240.33,240.66,16811.0,236.0793,236.423,236.0302,236.3543,16811.0
2022-07-20 11:50:00,240.7,241.11,240.7,240.93,11147.0,236.3936,236.7962,236.3936,236.6194,11147.0
2022-07-20 12:00:00,240.93,241.37,240.87,241.29,9206.0,236.6194,237.0516,236.5605,236.973,9206.0
2022-07-20 12:10:00,241.31,241.37,241.03,241.22,14244.0,236.9926,237.0516,236.7177,236.9043,14244.0
2022-07-20 12:20:00,241.35,241.35,240.85,240.85,14587.0,237.0319,237.0319,236.5409,236.5409,14587.0
2022-07-20 12:30:00,240.87,241.34,240.86,241.18,28657.0,236.5605,237.0221,236.5507,236.865,28657.0
2022-07-20 12:40:00,241.22,241.24,239.27,239.57,16075.0,236.9043,236.9239,234.9891,235.2838,16075.0
2022-07-20 12:50:00,239.56,240.44,239.55,240.36,12441.0,235.274,236.1382,235.2641,236.0596,12441.0
2022-07-20 13:00:00,240.32,240.38,238.96,239.3,24189.0,236.0204,236.0793,234.6847,235.0186,24189.0
2022-07-20 13:10:00,239.14,239.17,238.54,239.08,15233.0,234.8615,234.8909,234.2722,234.8025,15233.0
2022-07-20 13:20:00,239.06,239.5,238.77,239.36,9617.0,234.7829,235.215,234.4981,235.0775,9617.0
2022-07-20 13:30:00,239.43,240.0,239.43,239.87,23562.0,235.1463,235.7061,235.1463,235.5784,23562.0
2022-07-20 13:40:00,239.86,239.9,239.33,239.36,36815.0,235.5686,235.6079,235.0481,235.0775,36815.0
2022-07-20 13:50:00,239.44,239.57,238.81,238.91,16838.0,235.1561,235.2838,234.5374,234.6356,16838.0
2022-07-20 14:00:00,238.99,239.56,238.99,239.56,30990.0,234.7142,235.274,234.7142,235.274,30990.0
2022-07-20 14:10:00,239.52,239.67,239.3,239.63,19688.0,235.2347,235.382,235.0186,235.3427,19688.0
2022-07-20 14:20:00,239.61,240.3,239.6,240.17,11885.0,235.3231,236.0007,235.3132,235.873,11885.0
2022-07-20 14:30:00,240.0,240.43,239.99,240.43,32953.0,235.7061,236.1284,235.6963,236.1284,32953.0
2022-07-20 14:40:00,240.45,240.5,240.27,240.48,19600.0,236.148,236.1971,235.9713,236.1775,19600.0
2022-07-20 14:50:00,240.47,240.47,239.7,240.27,14332.0,236.1677,236.1677,235.4115,235.9713,14332.0
2022-07-20 15:00:00,240.23,241.02,240.14,240.68,27419.0,235.932,236.7078,235.8436,236.3739,27419.0
2022-07-20 15:10:00,240.63,240.94,240.61,240.87,12173.0,236.3248,236.6293,236.3052,236.5605,12173.0
2022-07-20 15:20:00,240.86,241.02,240.61,241.02,17467.0,236.5507,236.7078,236.3052,236.7078,17467.0
2022-07-20 15:30:00,241.0,241.02,240.37,240.51,23281.0,236.6882,236.7078,236.0695,236.207,23281.0
2022-07-20 15:40:00,240.48,240.86,240.43,240.62,38730.0,236.1775,236.5507,236.1284,236.315,38730.0
2022-07-20 15:50:00,240.48,240.81,240.14,240.33,27014.0,236.1775,236.5016,235.8436,236.0302,27014.0
2022-07-21 09:30:00,240.7,241.0,239.45,240.75,46485.0,236.3936,236.6882,235.1659,236.4427,46485.0
2022-07-21 09:40:00,240.61,241.35,239.95,240.88,24572.0,236.3052,237.0319,235.657,236.5703,24572.0
2022-07-21 09:50:00,240.97,241.51,240.6,241.05,21151.0,236.6587,237.1891,236.2953,236.7373,21151.0
2022-07-21 10:00:00,241.25,241.98,240.12,240.79,24002.0,236.9337,237.6507,235.8239,236.4819,24002.0
2022-07-21 10:10:00,240.54,240.77,239.67,240.55,21243.0,236.2364,236.4623,235.382,236.2462,21243.0
2022-07-21 10:20:00,240.54,240.69,238.8,239.32,47806.0,236.2364,236.3837,234.5276,235.0382,47806.0
2022-07-21 10:30:00,239.28,239.89,239.02,239.85,16086.0,234.999,235.5981,234.7436,235.5588,16086.0
2022-07-21 10:40:00,239.94,240.27,239.72,239.93,25290.0,235.6472,235.9713,235.4311,235.6373,25290.0
2022-07-21 10:50:00,239.92,240.96,239.92,240.96,12916.0,235.6275,236.6489,235.6275,236.6489,12916.0
2022-07-21 11:00:00,240.74,241.44,240.74,241.29,11038.0,236.4328,237.1203,236.4328,236.973,11038.0
2022-07-21 11:10:00,241.27,241.28,240.89,241.18,13642.0,236.9534,236.9632,236.5802,236.865,13642.0
2022-07-21 11:20:00,241.15,241.51,240.69,241.51,67704.0,236.8355,237.1891,236.3837,237.1891,67704.0
2022-07-21 11:30:00,241.63,242.15,241.26,241.8,33812.0,237.3069,237.8176,236.9435,237.4739,33812.0
2022-07-21 11:40:00,241.73,241.97,241.51,241.63,16025.0,237.4051,237.6408,237.1891,237.3069,16025.0
2022-07-21 11:50:00,241.62,242.07,241.56,241.94,14796.0,237.2971,237.739,237.2382,237.6114,14796.0
2022-07-21 12:00:00,241.89,243.02,241.86,242.97,80983.0,237.5623,238.6721,237.5328,238.6229,80983.0
2022-07-21 12:10:00,242.96,243.03,242.55,242.89,17343.0,238.6131,238.6819,238.2105,238.5444,17343.0
2022-07-21 12:20:00,242.96,243.43,242.79,243.35,20793.0,238.6131,239.0747,238.4462,238.9961,20793.0
2022-07-21 12:30:00,243.34,243.59,243.26,243.49,21057.0,238.9863,239.2319,238.9078,239.1336,21057.0
2022-07-21 12:40:00,243.52,243.56,243.12,243.16,19941.0,239.1631,239.2024,238.7703,238.8095,19941.0
2022-07-21 12:50:00,243.15,243.41,243.14,243.35,21207.0,238.7997,239.0551,238.7899,238.9961,21207.0
2022-07-21 13:00:00,243.41,243.58,243.12,243.39,38236.0,239.0551,239.222,238.7703,239.0354,38236.0
2022-07-21 13:10:00,243.39,243.43,242.96,243.22,17971.0,239.0354,239.0747,238.6131,238.8685,17971.0
2022-07-21 13:20:00,243.19,243.37,242.68,242.94,22573.0,238.839,239.0158,238.3381,238.5935,22573.0
2022-07-21 13:30:00,242.97,242.98,242.31,242.96,424870.0,238.6229,238.6328,237.9748,238.6131,424870.0
2022-07-21 13:40:00,242.95,243.16,242.83,242.91,18358.0,238.6033,238.8095,238.4855,238.564,18358.0
2022-07-21 13:50:00,242.87,242.96,242.45,242.93,27125.0,238.5247,238.6131,238.1122,238.5837,27125.0
2022-07-21 14:00:00,242.94,243.4,242.85,243.31,14775.0,238.5935,239.0453,238.5051,238.9569,14775.0
2022-07-21 14:10:00,243.32,243.63,243.3,243.61,17463.0,238.9667,239.2711,238.947,239.2515,17463.0
2022-07-21 14:20:00,243.52,243.62,243.3,243.51,23544.0,239.1631,239.2613,238.947,239.1533,23544.0
2022-07-21 14:30:00,243.51,243.51,242.98,243.37,26357.0,239.1533,239.1533,238.6328,239.0158,26357.0
2022-07-21 14:40:00,243.27,243.43,242.93,243.19,22142.0,238.9176,239.0747,238.5837,238.839,22142.0
2022-07-21 14:50:00,243.2,243.5,243.13,243.31,28166.0,238.8488,239.1435,238.7801,238.9569,28166.0
2022-07-21 15:00:00,243.33,243.93,243.22,243.93,23436.0,238.9765,239.5658,238.8685,239.5658,23436.0
2022-07-21 15:10:00,243.89,243.9,243.16,243.37,27007.0,239.5265,239.5363,238.8095,239.0158,27007.0
2022-07-21 15:20:00,243.38,243.59,243.19,243.53,25314.0,239.0256,239.2319,238.839,239.1729,25314.0
2022-07-21 15:30:00,243.46,243.75,243.36,243.36,60749.0,239.1042,239.389,239.006,239.006,60749.0
2022-07-21 15:40:00,243.42,243.71,243.42,243.65,190800.0,239.0649,239.3497,239.0649,239.2908,190800.0
2022-07-21 15:50:00,243.59,244.19,243.59,244.19,72792.0,239.2319,239.8211,239.2319,239.8211,72792.0
2022-07-22 09:30:00,243.39,244.05,242.62,243.93,47200.0,239.0354,239.6836,238.2792,239.5658,47200.0
2022-07-22 09:40:00,243.99,244.49,243.41,244.46,17699.0,239.6247,240.1158,239.0551,240.0863,17699.0
2022-07-22 09:50:00,244.4,245.04,242.92,242.92,19649.0,240.0274,240.6559,238.5738,238.5738,19649.0
2022-07-22 10:00:00,242.95,242.95,242.12,242.39,16700.0,238.6033,238.6033,237.7882,238.0533,16700.0
2022-07-22 10:10:00,242.34,243.43,242.34,243.31,25907.0,238.0042,239.0747,238.0042,238.9569,25907.0
2022-07-22 10:20:00,243.21,243.21,242.31,242.9,8766.0,238.8587,238.8587,237.9748,238.5542,8766.0
2022-07-22 10:30:00,242.9,243.17,242.45,242.66,5919.0,238.5542,238.8194,238.1122,238.3185,5919.0
2022-07-22 10:40:00,242.55,242.97,242.5,242.59,25895.0,238.2105,238.6229,238.1614,238.2497,25895.0
2022-07-22 10:50:00,242.73,243.28,242.53,242.68,12582.0,238.3872,238.9274,238.1908,238.3381,12582.0
2022-07-22 11:00:00,242.66,242.76,241.82,242.08,15821.0,238.3185,238.4167,237.4935,237.7489,15821.0
2022-07-22 11:10:00,242.06,242.32,241.96,242.18,13034.0,237.7292,237.9846,237.631,237.8471,13034.0
2022-07-22 11:20:00,242.22,242.22,241.0,241.01,12223.0,237.8864,237.8864,236.6882,236.698,12223.0
2022-07-22 11:30:00,241.01,241.04,239.91,240.27,17533.0,236.698,236.7275,235.6177,235.9713,17533.0
2022-07-22 11:40:00,240.31,240.48,239.97,240.45,12630.0,236.0105,236.1775,235.6766,236.148,12630.0
2022-07-22 11:50:00,240.39,240.72,240.27,240.6,21176.0,236.0891,236.4132,235.9713,236.2953,21176.0
2022-07-22 12:00:00,240.58,240.78,240.19,240.19,8736.0,236.2757,236.4721,235.8927,235.8927,8736.0
2022-07-22 12:10:00,240.07,240.12,239.65,239.83,60403.0,235.7748,235.8239,235.3623,235.5391,60403.0
2022-07-22 12:20:00,239.86,240.07,239.64,240.01,19116.0,235.5686,235.7748,235.3525,235.7159,19116.0
2022-07-22 12:30:00,240.01,240.45,240.01,240.16,4380.0,235.7159,236.148,235.7159,235.8632,4380.0
2022-07-22 12:40:00,240.2,240.39,239.9,240.08,9365.0,235.9025,236.0891,235.6079,235.7847,9365.0
2022-07-22 12:50:00,240.12,240.3,239.83,239.95,10708.0,235.8239,236.0007,235.5391,235.657,10708.0
2022-07-22 13:00:00,239.77,239.8,239.49,239.8,10143.0,235.4802,235.5097,235.2052,235.5097,10143.0
2022-07-22 13:10:00,239.74,239.79,239.2,239.23,14665.0,235.4507,235.4998,234.9204,234.9499,14665.0
2022-07-22 13:20:00,239.22,239.38,239.0,239.22,24643.0,234.94,235.0972,234.724,234.94,24643.0
2022-07-22 13:30:00,239.14,239.14,238.61,238.94,21404.0,234.8615,234.8615,234.341,234.665,21404.0
2022-07-22 13:40:00,238.99,239.31,238.72,239.09,13897.0,234.7142,235.0284,234.449,234.8124,13897.0
2022-07-22 13:50:00,239.06,239.3,238.84,239.21,79512.0,234.7829,235.0186,234.5668,234.9302,79512.0
2022-07-22 14:00:00,239.2,239.2,238.57,238.6,19447.0,234.9204,234.9204,234.3017,234.3311,19447.0
2022-07-22 14:10:00,238.53,238.92,238.45,238.92,21026.0,234.2624,234.6454,234.1838,234.6454,21026.0
2022-07-22 14:20:00,238.9,238.95,238.54,238.7,10585.0,234.6258,234.6749,234.2722,234.4293,10585.0
2022-07-22 14:30:00,238.61,239.05,238.42,238.77,12781.0,234.341,234.7731,234.1544,234.4981,12781.0
2022-07-22 14:40:00,238.72,238.91,238.58,238.91,13384.0,234.449,234.6356,234.3115,234.6356,13384.0
2022-07-22 14:50:00,238.88,239.35,238.75,239.16,66428.0,234.6061,235.0677,234.4784,234.8811,66428.0
2022-07-22 15:00:00,239.07,239.32,238.88,238.93,16156.0,234.7927,235.0382,234.6061,234.6552,16156.0
2022-07-22 15:10:00,238.97,239.61,238.91,239.48,22117.0,234.6945,235.3231,234.6356,235.1954,22117.0
2022-07-22 15:20:00,239.47,239.99,239.46,239.97,27971.0,235.1856,235.6963,235.1757,235.6766,27971.0
2022-07-22 15:30:00,240.0,240.01,239.39,239.41,14106.0,235.7061,235.7159,235.107,235.1266,14106.0
2022-07-22 15:40:00,239.48,239.59,239.09,239.39,15429.0,235.1954,235.3034,234.8124,235.107,15429.0
2022-07-22 15:50:00,239.33,239.86,239.24,239.81,37310.0,235.0481,235.5686,234.9597,235.5195,37310.0
2022-07-25 09:30:00,239.85,239.99,238.26,238.3,30213.0,235.5588,235.6963,233.9972,234.0365,30213.0
2022-07-25 09:40:00,238.35,239.62,238.23,239.06,39973.0,234.0856,235.3329,233.9678,234.7829,39973.0
2022-07-25 09:50:00,238.91,239.64,238.91,239.43,47859.0,234.6356,235.3525,234.6356,235.1463,47859.0
2022-07-25 10:00:00,239.3,239.39,238.43,238.85,26403.0,235.0186,235.107,234.1642,234.5767,26403.0
2022-07-25 10:10:00,238.76,239.13,238.01,238.03,27656.0,234.4883,234.8516,233.7517,233.7713,27656.0
2022-07-25 10:20:00,238.06,238.32,237.4,238.15,28422.0,233.8008,234.0561,233.1526,233.8892,28422.0
2022-07-25 10:30:00,237.92,238.41,237.78,238.21,10934.0,233.6633,234.1445,233.5258,233.9481,10934.0
2022-07-25 10:40:00,238.17,238.77,237.88,238.41,19489.0,233.9088,234.4981,233.624,234.1445,19489.0
2022-07-25 10:50:00,238.52,238.9,238.39,238.54,16504.0,234.2526,234.6258,234.1249,234.2722,16504.0
2022-07-25 11:00:00,238.49,238.66,238.33,238.66,12621.0,234.2231,234.3901,234.066,234.3901,12621.0
2022-07-25 11:10:00,238.45,238.45,237.61,237.84,13863.0,234.1838,234.1838,233.3588,233.5847,13863.0
2022-07-25 11:20:00,237.8,238.53,237.8,238.51,11173.0,233.5454,234.2624,233.5454,234.2427,11173.0
2022-07-25 11:30:00,238.71,239.01,238.65,238.72,3725.0,234.4392,234.7338,234.3802,234.449,3725.0
2022-07-25 11:40:00,238.72,239.03,238.54,238.77,174239.0,234.449,234.7534,234.2722,234.4981,174239.0
2022-07-25 11:50:00,238.72,238.82,238.46,238.74,60248.0,234.449,234.5472,234.1936,234.4686,60248.0
2022-07-25 12:00:00,238.59,238.92,238.42,238.54,9102.0,234.3213,234.6454,234.1544,234.2722,9102.0
2022-07-25 12:10:00,238.55,238.55,237.98,238.24,23309.0,234.282,234.282,233.7222,233.9776,23309.0
2022-07-25 12:20:00,238.27,238.37,238.16,238.37,12876.0,234.007,234.1052,233.899,234.1052,12876.0
2022-07-25 12:30:00,238.39,238.77,238.38,238.74,13371.0,234.1249,234.4981,234.1151,234.4686,13371.0
2022-07-25 12:40:00,238.82,239.31,238.77,239.17,17627.0,234.5472,235.0284,234.4981,234.8909,17627.0
2022-07-25 12:50:00,239.24,239.24,238.87,238.87,29787.0,234.9597,234.9597,234.5963,234.5963,29787.0
2022-07-25 13:00:00,238.89,239.09,238.81,238.87,1623.0,234.6159,234.8124,234.5374,234.5963,1623.0
2022-07-25 13:10:00,239.06,239.06,238.74,238.84,13733.0,234.7829,234.7829,234.4686,234.5668,13733.0
2022-07-25 13:20:00,238.86,238.91,238.52,238.52,10634.0,234.5865,234.6356,234.2526,234.2526,10634.0
2022-07-25 13:30:00,238.55,238.68,238.16,238.17,34399.0,234.282,234.4097,233.899,233.9088,34399.0
2022-07-25 13:40:00,238.2,238.35,238.13,238.18,12919.0,233.9383,234.0856,233.8695,233.9186,12919.0
2022-07-25 13:50:00,238.17,238.19,237.9,237.94,11675.0,233.9088,233.9285,233.6437,233.6829,11675.0
2022-07-25 14:00:00,237.92,237.97,237.66,237.79,40147.0,233.6633,233.7124,233.4079,233.5356,40147.0
2022-07-25 14:10:00,237.81,237.99,237.63,237.74,20157.0,233.5553,233.732,233.3785,233.4865,20157.0
2022-07-25 14:20:00,237.68,237.83,237.55,237.6,8936.0,233.4276,233.5749,233.2999,233.349,8936.0
2022-07-25 14:30:00,237.68,237.95,237.54,237.76,16643.0,233.4276,233.6928,233.2901,233.5062,16643.0
2022-07-25 14:40:00,237.81,237.98,237.35,237.53,7681.0,233.5553,233.7222,233.1035,233.2803,7681.0
2022-07-25 14:50:00,237.52,237.59,237.22,237.24,10970.0,233.2705,233.3392,232.9758,232.9955,10970.0
2022-07-25 15:00:00,237.25,237.47,236.9,237.09,12075.0,233.0053,233.2213,232.6615,232.8481,12075.0
2022-07-25 15:10:00,237.14,237.22,236.87,237.17,32994.0,232.8973,232.9758,232.6321,232.9267,32994.0
2022-07-25 15:20:00,237.15,237.55,237.15,237.18,19511.0,232.9071,233.2999,232.9071,232.9365,19511.0
2022-07-25 15:30:00,237.13,237.5,237.02,237.47,12719.0,232.8874,233.2508,232.7794,233.2213,12719.0
2022-07-25 15:40:00,237.45,237.82,237.41,237.73,26713.0,233.2017,233.5651,233.1624,233.4767,26713.0
2022-07-25 15:50:00,237.79,238.6,237.67,238.48,24231.0,233.5356,234.3311,233.4178,234.2133,24231.0
2022-07-26 09:30:00,236.73,237.0,235.51,235.9,31777.0,232.4946,232.7598,231.2964,231.6794,31777.0
2022-07-26 09:40:00,236.0,236.07,235.05,235.33,15904.0,231.7776,231.8464,230.8446,231.1196,15904.0
2022-07-26 09:50:00,235.43,236.13,235.41,235.92,29848.0,231.2178,231.9053,231.1982,231.6991,29848.0
2022-07-26 10:00:00,235.82,236.31,235.41,235.98,11681.0,231.6009,232.0821,231.1982,231.758,11681.0
2022-07-26 10:10:00,236.05,236.08,235.19,235.2,10519.0,231.8268,231.8562,230.9821,230.992,10519.0
2022-07-26 10:20:00,235.21,235.28,234.79,234.9,7924.0,231.0018,231.0705,230.5893,230.6973,7924.0
2022-07-26 10:30:00,234.77,234.83,234.49,234.8,14979.0,230.5697,230.6286,230.2947,230.5991,14979.0
2022-07-26 10:40:00,234.63,234.91,234.6,234.87,8768.0,230.4322,230.7071,230.4027,230.6679,8768.0
2022-07-26 10:50:00,234.97,235.05,234.63,235.05,10234.0,230.7661,230.8446,230.4322,230.8446,10234.0
2022-07-26 11:00:00,235.14,235.2,234.38,234.71,13083.0,230.933,230.992,230.1866,230.5107,13083.0
2022-07-26 11:10:00,234.62,235.03,234.61,234.94,10041.0,230.4223,230.825,230.4125,230.7366,10041.0
2022-07-26 11:20:00,234.83,234.87,234.13,234.19,5854.0,230.6286,230.6679,229.9411,230.0,5854.0
2022-07-26 11:30:00,234.13,234.16,233.85,233.9,8109.0,229.9411,229.9706,229.6661,229.7152,8109.0
2022-07-26 11:40:00,233.9,234.16,233.83,233.83,7323.0,229.7152,229.9706,229.6465,229.6465,7323.0
2022-07-26 11:50:00,233.8,233.93,233.43,233.48,12605.0,229.617,229.7447,229.2536,229.3027,12605.0
2022-07-26 12:00:00,233.46,233.72,233.36,233.49,10986.0,229.2831,229.5384,229.1849,229.3126,10986.0
2022-07-26 12:10:00,233.55,233.75,233.39,233.66,112518.0,229.3715,229.5679,229.2143,229.4795,112518.0
2022-07-26 12:20:00,233.62,233.86,233.45,233.83,13347.0,229.4402,229.6759,229.2733,229.6465,13347.0
2022-07-26 12:30:00,233.91,234.12,233.81,233.87,5666.0,229.725,229.9313,229.6268,229.6858,5666.0
2022-07-26 12:40:00,233.78,233.78,233.46,233.65,13658.0,229.5974,229.5974,229.2831,229.4697,13658.0
2022-07-26 12:50:00,233.66,234.02,233.66,233.91,6783.0,229.4795,229.8331,229.4795,229.725,6783.0
2022-07-26 13:00:00,233.9,234.17,233.83,234.17,7993.0,229.7152,229.9804,229.6465,229.9804,7993.0
2022-07-26 13:10:00,234.19,234.32,233.83,233.86,15804.0,230.0,230.1277,229.6465,229.6759,15804.0
2022-07-26 13:20:00,233.88,234.24,233.88,234.24,6610.0,229.6956,230.0491,229.6956,230.0491,6610.0
2022-07-26 13:30:00,234.2,234.23,233.67,233.67,17561.0,230.0099,230.0393,229.4893,229.4893,17561.0
2022-07-26 13:40:00,233.65,233.85,233.6,233.64,5235.0,229.4697,229.6661,229.4206,229.4599,5235.0
2022-07-26 13:50:00,233.65,233.78,233.61,233.61,3715.0,229.4697,229.5974,229.4304,229.4304,3715.0
2022-07-26 14:00:00,233.64,234.37,233.64,233.8,23635.0,229.4599,230.1768,229.4599,229.617,23635.0
2022-07-26 14:10:00,233.79,233.83,233.39,233.39,14716.0,229.6072,229.6465,229.2143,229.2143,14716.0
2022-07-26 14:20:00,233.45,233.51,233.12,233.13,13376.0,229.2733,229.3322,228.9492,228.959,13376.0
2022-07-26 14:30:00,233.09,233.15,232.97,232.99,13970.0,228.9197,228.9786,228.8019,228.8215,13970.0
2022-07-26 14:40:00,232.97,233.25,232.96,233.11,25039.0,228.8019,229.0768,228.792,228.9394,25039.0
2022-07-26 14:50:00,233.06,233.43,233.06,233.43,16441.0,228.8902,229.2536,228.8902,229.2536,16441.0
2022-07-26 15:00:00,233.3,233.4,232.89,232.94,20396.0,229.126,229.2242,228.7233,228.7724,20396.0
2022-07-26 15:10:00,232.95,233.46,232.92,233.36,27161.0,228.7822,229.2831,228.7528,229.1849,27161.0
2022-07-26 15:20:00,233.4,233.53,233.24,233.36,17127.0,229.2242,229.3518,229.067,229.1849,17127.0
2022-07-26 15:30:00,233.32,233.57,233.23,233.56,29332.0,229.1456,229.3911,229.0572,229.3813,29332.0
2022-07-26 15:40:00,233.6,233.66,233.11,233.21,34800.0,229.4206,229.4795,228.9394,229.0376,34800.0
2022-07-26 15:50:00,233.3,233.99,233.2,233.57,28838.0,229.126,229.8036,229.0277,229.3911,28838.0
2022-07-27 09:30:00,237.53,238.2,237.01,238.11,42310.0,233.2803,233.9383,232.7696,233.8499,42310.0
2022-07-27 09:40:00,238.2,239.3,238.2,239.15,10217.0,233.9383,235.0186,233.9383,234.8713,10217.0
2022-07-27 09:50:00,239.11,239.16,238.71,238.94,11959.0,234.832,234.8811,234.4392,234.665,11959.0
2022-07-27 10:00:00,239.07,239.5,238.81,239.15,24759.0,234.7927,235.215,234.5374,234.8713,24759.0
2022-07-27 10:10:00,239.22,239.8,239.19,239.68,9953.0,234.94,235.5097,234.9106,235.3918,9953.0
2022-07-27 10:20:00,239.74,239.87,239.15,239.35,13484.0,235.4507,235.5784,234.8713,235.0677,13484.0
2022-07-27 10:30:00,239.43,239.49,239.01,239.3,30612.0,235.1463,235.2052,234.7338,235.0186,30612.0
2022-07-27 10:40:00,239.46,239.51,239.0,239.34,18453.0,235.1757,235.2248,234.724,235.0579,18453.0
2022-07-27 10:50:00,239.39,239.7,239.26,239.68,18859.0,235.107,235.4115,234.9793,235.3918,18859.0
2022-07-27 11:00:00,239.7,240.04,239.62,239.64,49655.0,235.4115,235.7454,235.3329,235.3525,49655.0
2022-07-27 11:10:00,239.63,240.03,239.61,239.83,14805.0,235.3427,235.7355,235.3231,235.5391,14805.0
2022-07-27 11:20:00,239.92,239.92,239.32,239.61,11166.0,235.6275,235.6275,235.0382,235.3231,11166.0
2022-07-27 11:30:00,239.7,239.92,239.66,239.88,7132.0,235.4115,235.6275,235.3722,235.5882,7132.0
2022-07-27 11:40:00,239.81,240.0,239.75,239.91,10288.0,235.5195,235.7061,235.4606,235.6177,10288.0
2022-07-27 11:50:00,239.93,240.19,239.87,240.05,14222.0,235.6373,235.8927,235.5784,235.7552,14222.0
2022-07-27 12:00:00,240.05,240.28,239.96,240.23,13284.0,235.7552,235.9811,235.6668,235.932,13284.0
2022-07-27 12:10:00,240.21,240.43,240.06,240.37,12843.0,235.9123,236.1284,235.765,236.0695,12843.0
2022-07-27 12:20:00,240.38,240.6,240.31,240.44,10903.0,236.0793,236.2953,236.0105,236.1382,10903.0
2022-07-27 12:30:00,240.36,240.37,240.08,240.08,4073.0,236.0596,236.0695,235.7847,235.7847,4073.0
2022-07-27 12:40:00,240.14,240.23,239.83,239.87,5556.0,235.8436,235.932,235.5391,235.5784,5556.0
2022-07-27 12:50:00,239.79,239.99,239.65,239.66,2865.0,235.4998,235.6963,235.3623,235.3722,2865.0
2022-07-27 13:00:00,239.75,239.75,239.3,239.39,17259.0,235.4606,235.4606,235.0186,235.107,17259.0
2022-07-27 13:10:00,239.47,239.72,239.42,239.6,12808.0,235.1856,235.4311,235.1365,235.3132,12808.0
2022-07-27 13:20:00,239.51,239.63,239.35,239.55,17868.0,235.2248,235.3427,235.0677,235.2641,17868.0
2022-07-27 13:30:00,239.46,239.76,239.46,239.55,6660.0,235.1757,235.4704,235.1757,235.2641,6660.0
2022-07-27 13:40:00,239.65,239.77,239.41,239.65,10489.0,235.3623,235.4802,235.1266,235.3623,10489.0
2022-07-27 13:50:00,239.64,239.77,239.43,239.53,21260.0,235.3525,235.4802,235.1463,235.2445,21260.0
2022-07-27 14:00:00,239.6,240.55,239.03,239.25,25822.0,235.3132,236.2462,234.7534,234.9695,25822.0
2022-07-27 14:10:00,239.21,239.94,239.21,239.83,6370.0,234.9302,235.6472,234.9302,235.5391,6370.0
2022-07-27 14:20:00,239.8,240.13,239.58,240.09,14405.0,235.5097,235.8338,235.2936,235.7945,14405.0
2022-07-27 14:30:00,240.04,241.38,239.24,241.38,18569.0,235.7454,237.0614,234.9597,237.0614,18569.0
2022-07-27 14:40:00,241.42,242.76,241.39,242.35,19476.0,237.1007,238.4167,237.0712,238.014,19476.0
2022-07-27 14:50:00,242.42,243.07,242.06,242.4,27130.0,238.0828,238.7212,237.7292,238.0631,27130.0
2022-07-27 15:00:00,242.55,243.31,242.17,243.16,45632.0,238.2105,238.9569,237.8373,238.8095,45632.0
2022-07-27 15:10:00,243.14,243.27,242.75,242.91,24705.0,238.7899,238.9176,238.4069,238.564,24705.0
2022-07-27 15:20:00,242.99,244.22,242.8,244.21,43986.0,238.6426,239.8506,238.456,239.8408,43986.0
2022-07-27 15:30:00,244.38,244.39,243.75,243.77,62000.0,240.0077,240.0175,239.389,239.4086,62000.0
2022-07-27 15:40:00,243.77,244.05,243.72,243.73,23131.0,239.4086,239.6836,239.3595,239.3693,23131.0
2022-07-27 15:50:00,243.69,243.8,243.14,243.18,29705.0,239.3301,239.4381,238.7899,238.8292,29705.0
2022-07-28 09:30:00,243.21,244.54,243.19,243.61,49313.0,238.8587,240.1649,238.839,239.2515,49313.0
2022-07-28 09:40:00,243.59,243.68,241.47,241.83,55912.0,239.2319,239.3202,237.1498,237.5033,55912.0
2022-07-28 09:50:00,241.9,241.97,241.12,241.76,8300.0,237.5721,237.6408,236.806,237.4346,8300.0
2022-07-28 10:00:00,241.91,242.53,241.5,241.51,10314.0,237.5819,238.1908,237.1792,237.1891,10314.0
2022-07-28 10:10:00,241.87,242.16,241.38,241.81,7948.0,237.5426,237.8274,237.0614,237.4837,7948.0
2022-07-28 10:20:00,241.96,241.96,241.05,241.52,11702.0,237.631,237.631,236.7373,237.1989,11702.0
2022-07-28 10:30:00,241.47,242.17,241.11,242.01,8794.0,237.1498,237.8373,236.7962,237.6801,8794.0
2022-07-28 10:40:00,242.01,242.81,241.68,242.8,27023.0,237.6801,238.4658,237.356,238.456,27023.0
2022-07-28 10:50:00,242.74,243.65,242.74,243.65,9163.0,238.3971,239.2908,238.3971,239.2908,9163.0
2022-07-28 11:00:00,243.61,244.67,243.56,244.43,215040.0,239.2515,240.2925,239.2024,240.0568,215040.0
2022-07-28 11:10:00,244.43,244.72,244.14,244.36,9939.0,240.0568,240.3416,239.772,239.9881,9939.0
2022-07-28 11:20:00,244.4,245.57,244.39,245.56,22392.0,240.0274,241.1764,240.0175,241.1666,22392.0
2022-07-28 11:30:00,245.61,245.62,245.14,245.28,24270.0,241.2157,241.2255,240.7541,240.8916,24270.0
2022-07-28 11:40:00,245.32,245.84,245.15,245.48,20790.0,240.9309,241.4416,240.7639,241.088,20790.0
2022-07-28 11:50:00,245.55,245.76,245.33,245.37,15642.0,241.1568,241.363,240.9407,240.98,15642.0
2022-07-28 12:00:00,245.38,245.58,245.19,245.21,88501.0,240.9898,241.1862,240.8032,240.8229,88501.0
2022-07-28 12:10:00,245.27,245.43,244.84,244.86,133287.0,240.8818,241.0389,240.4595,240.4791,133287.0
2022-07-28 12:20:00,244.86,245.58,244.81,245.45,47244.0,240.4791,241.1862,240.43,241.0586,47244.0
2022-07-28 12:30:00,245.52,245.63,245.21,245.46,16254.0,241.1273,241.2354,240.8229,241.0684,16254.0
2022-07-28 12:40:00,245.4,245.59,245.31,245.38,12854.0,241.0095,241.1961,240.9211,240.9898,12854.0
2022-07-28 12:50:00,245.38,245.59,245.16,245.16,13201.0,240.9898,241.1961,240.7738,240.7738,13201.0
2022-07-28 13:00:00,245.24,245.26,244.8,245.18,15972.0,240.8523,240.872,240.4202,240.7934,15972.0
2022-07-28 13:10:00,245.17,245.59,245.15,245.57,22057.0,240.7836,241.1961,240.7639,241.1764,22057.0
2022-07-28 13:20:00,245.6,245.99,245.58,245.97,14183.0,241.2059,241.5889,241.1862,241.5693,14183.0
2022-07-28 13:30:00,245.95,246.52,245.9,246.4,26219.0,241.5496,242.1094,241.5005,241.9916,26219.0
2022-07-28 13:40:00,246.33,246.71,246.33,246.69,14073.0,241.9228,242.296,241.9228,242.2764,14073.0
2022-07-28 13:50:00,246.67,246.89,246.54,246.82,6613.0,242.2567,242.4728,242.1291,242.4041,6613.0
2022-07-28 14:00:00,246.67,246.67,246.17,246.3,50717.0,242.2567,242.2567,241.7657,241.8934,50717.0
2022-07-28 14:10:00,246.28,246.52,246.18,246.5,92707.0,241.8737,242.1094,241.7755,242.0898,92707.0
2022-07-28 14:20:00,246.42,246.53,246.34,246.45,21779.0,242.0112,242.1193,241.9327,242.0407,21779.0
2022-07-28 14:30:00,246.44,246.61,246.34,246.51,6438.0,242.0309,242.1978,241.9327,242.0996,6438.0
2022-07-28 14:40:00,246.66,246.84,246.65,246.84,9000.0,242.2469,242.4237,242.2371,242.4237,9000.0
2022-07-28 14:50:00,246.82,247.03,246.69,246.98,18281.0,242.4041,242.6103,242.2764,242.5612,18281.0
2022-07-28 15:00:00,246.96,247.44,246.86,246.91,6508.0,242.5416,243.013,242.4433,242.4925,6508.0
2022-07-28 15:10:00,247.06,247.06,246.79,246.96,19681.0,242.6398,242.6398,242.3746,242.5416,19681.0
2022-07-28 15:20:00,247.01,247.2,246.96,247.19,25239.0,242.5907,242.7773,242.5416,242.7674,25239.0
2022-07-28 15:30:00,247.17,247.17,246.67,246.68,18501.0,242.7478,242.7478,242.2567,242.2666,18501.0
2022-07-28 15:40:00,246.76,246.98,246.51,246.95,86992.0,242.3451,242.5612,242.0996,242.5317,86992.0
2022-07-28 15:50:00,246.92,247.2,246.7,247.04,64524.0,242.5023,242.7773,242.2862,242.6201,64524.0
2022-07-29 09:30:00,248.41,249.15,247.88,248.66,59058.0,243.9656,244.6924,243.4451,244.2111,59058.0
2022-07-29 09:40:00,248.85,250.24,248.85,250.15,20069.0,244.3977,245.7629,244.3977,245.6745,20069.0
2022-07-29 09:50:00,250.11,250.48,249.98,250.19,16551.0,245.6352,245.9986,245.5075,245.7138,16551.0
2022-07-29 10:00:00,250.31,251.12,250.12,250.67,23718.0,245.8316,246.6271,245.645,246.1852,23718.0
2022-07-29 10:10:00,250.72,250.91,250.46,250.58,24809.0,246.2343,246.4209,245.9789,246.0968,24809.0
2022-07-29 10:20:00,250.69,251.44,250.41,251.28,14671.0,246.2048,246.9414,245.9298,246.7843,14671.0
2022-07-29 10:30:00,251.28,251.4,250.61,250.95,20748.0,246.7843,246.9021,246.1263,246.4602,20748.0
2022-07-29 10:40:00,251.05,251.37,250.85,251.01,15749.0,246.5584,246.8727,246.362,246.5191,15749.0
2022-07-29 10:50:00,251.05,251.05,250.18,250.19,11970.0,246.5584,246.5584,245.7039,245.7138,11970.0
2022-07-29 11:00:00,250.08,250.2,249.69,249.91,15439.0,245.6057,245.7236,245.2227,245.4388,15439.0
2022-07-29 11:10:00,249.87,249.98,249.56,249.98,10169.0,245.3995,245.5075,245.095,245.5075,10169.0
2022-07-29 11:20:00,249.92,249.98,248.84,248.9,32245.0,245.4486,245.5075,244.3879,244.4469,32245.0
2022-07-29 11:30:00,248.94,249.49,248.81,249.47,8810.0,244.4861,245.0263,244.3585,245.0067,8810.0
2022-07-29 11:40:00,249.5,249.87,249.42,249.78,6584.0,245.0361,245.3995,244.9575,245.3111,6584.0
2022-07-29 11:50:00,249.78,250.02,249.65,249.93,13034.0,245.3111,245.5468,245.1834,245.4584,13034.0
2022-07-29 12:00:00,250.0,250.26,249.64,249.65,11920.0,245.5272,245.7825,245.1736,245.1834,11920.0
2022-07-29 12:10:00,249.87,250.2,249.76,250.1,13189.0,245.3995,245.7236,245.2915,245.6254,13189.0
2022-07-29 12:20:00,250.05,250.11,249.93,250.0,11094.0,245.5763,245.6352,245.4584,245.5272,11094.0
2022-07-29 12:30:00,250.03,250.19,249.76,250.18,20641.0,245.5566,245.7138,245.2915,245.7039,20641.0
2022-07-29 12:40:00,250.16,250.43,250.05,250.34,13064.0,245.6843,245.9495,245.5763,245.8611,13064.0
2022-07-29 12:50:00,250.38,250.78,250.37,250.69,14367.0,245.9004,246.2932,245.8905,246.2048,14367.0
2022-07-29 13:00:00,250.64,250.68,250.45,250.59,11179.0,246.1557,246.195,245.9691,246.1066,11179.0
2022-07-29 13:10:00,250.64,250.76,250.44,250.69,16717.0,246.1557,246.2736,245.9593,246.2048,16717.0
2022-07-29 13:20:00,250.74,250.82,250.47,250.51,10510.0,246.2539,246.3325,245.9888,246.028,10510.0
2022-07-29 13:30:00,250.56,250.78,250.53,250.77,14086.0,246.0772,246.2932,246.0477,246.2834,14086.0
2022-07-29 13:40:00,250.79,251.2,250.73,251.16,12318.0,246.303,246.7057,246.2441,246.6664,12318.0
2022-07-29 13:50:00,251.12,251.32,251.07,251.13,21587.0,246.6271,246.8236,246.578,246.637,21587.0
2022-07-29 14:00:00,251.15,251.46,250.97,251.46,13354.0,246.6566,246.961,246.4798,246.961,13354.0
2022-07-29 14:10:00,251.41,251.62,251.28,251.62,19795.0,246.9119,247.1182,246.7843,247.1182,19795.0
2022-07-29 14:20:00,251.63,251.76,251.55,251.73,19275.0,247.128,247.2557,247.0494,247.2262,19275.0
2022-07-29 14:30:00,251.75,252.0,251.64,251.85,62811.0,247.2459,247.4914,247.1378,247.3441,62811.0
2022-07-29 14:40:00,251.81,251.87,251.6,251.65,14495.0,247.3048,247.3637,247.0985,247.1476,14495.0
2022-07-29 14:50:00,251.67,251.84,251.59,251.73,21054.0,247.1673,247.3342,247.0887,247.2262,21054.0
2022-07-29 15:00:00,251.82,252.14,251.82,251.92,14255.0,247.3146,247.6289,247.3146,247.4128,14255.0
2022-07-29 15:10:00,251.9,252.08,251.84,252.03,18475.0,247.3932,247.57,247.3342,247.5209,18475.0
2022-07-29 15:20:00,252.03,252.46,251.98,252.45,22185.0,247.5209,247.9432,247.4717,247.9333,22185.0
2022-07-29 15:30:00,252.45,252.65,252.29,252.48,31316.0,247.9333,248.1298,247.7762,247.9628,31316.0
2022-07-29 15:40:00,252.36,252.63,252.28,252.59,20701.0,247.8449,248.1101,247.7664,248.0708,20701.0
2022-07-29 15:50:00,252.74,252.74,251.91,252.03,30198.0,248.2181,248.2181,247.403,247.5209,30198.0
2022-08-01 09:30:00,250.39,250.76,249.54,250.74,59457.0,245.9102,246.2736,245.0754,246.2539,59457.0
2022-08-01 09:40:00,250.76,251.6,250.54,251.49,24394.0,246.2736,247.0985,246.0575,246.9905,24394.0
2022-08-01 09:50:00,251.43,252.61,251.3,251.93,39623.0,246.9316,248.0905,246.8039,247.4226,39623.0
2022-08-01 10:00:00,251.89,253.01,251.49,252.9,15373.0,247.3834,248.4833,246.9905,248.3753,15373.0
2022-08-01 10:10:00,252.89,253.34,252.26,252.26,20404.0,248.3655,248.8074,247.7467,247.7467,20404.0
2022-08-01 10:20:00,252.22,252.36,251.57,251.63,6851.0,247.7075,247.8449,247.0691,247.128,6851.0
2022-08-01 10:30:00,251.8,252.58,251.78,252.58,17625.0,247.295,248.061,247.2753,248.061,17625.0
2022-08-01 10:40:00,252.62,253.71,252.58,253.58,13099.0,248.1003,249.1708,248.061,249.0431,13099.0
2022-08-01 10:50:00,253.58,254.3,253.58,254.02,49815.0,249.0431,249.7502,249.0431,249.4752,49815.0
2022-08-01 11:00:00,254.03,254.17,253.36,253.46,12004.0,249.4851,249.6226,248.8271,248.9253,12004.0
2022-08-01 11:10:00,253.58,253.96,253.13,253.2,14753.0,249.0431,249.4163,248.6012,248.6699,14753.0
2022-08-01 11:20:00,253.0,253.95,252.97,253.76,11005.0,248.4735,249.4065,248.444,249.2199,11005.0
2022-08-01 11:30:00,253.5,253.5,252.98,253.28,10476.0,248.9646,248.9646,248.4539,248.7485,10476.0
2022-08-01 11:40:00,253.31,254.1,253.26,254.1,57161.0,248.7779,249.5538,248.7288,249.5538,57161.0
2022-08-01 11:50:00,254.06,254.16,253.88,253.91,51900.0,249.5145,249.6127,249.3378,249.3672,51900.0
2022-08-01 12:00:00,253.81,253.81,253.27,253.39,8201.0,249.269,249.269,248.7387,248.8565,8201.0
2022-08-01 12:10:00,253.3,253.4,252.48,252.8,15192.0,248.7681,248.8663,247.9628,248.2771,15192.0
2022-08-01 12:20:00,252.81,253.09,252.77,253.03,25746.0,248.2869,248.5619,248.2476,248.503,25746.0
2022-08-01 12:30:00,253.02,253.03,252.61,252.66,6202.0,248.4931,248.503,248.0905,248.1396,6202.0
2022-08-01 12:40:00,252.74,253.03,252.46,252.7,13065.0,248.2181,248.503,247.9432,248.1789,13065.0
2022-08-01 12:50:00,252.68,252.68,252.29,252.55,5941.0,248.1592,248.1592,247.7762,248.0315,5941.0
2022-08-01 13:00:00,252.53,252.53,251.69,252.18,13127.0,248.0119,248.0119,247.1869,247.6682,13127.0
2022-08-01 13:10:00,252.16,252.29,251.54,251.56,6407.0,247.6485,247.7762,247.0396,247.0593,6407.0
2022-08-01 13:20:00,251.51,251.81,251.27,251.28,11073.0,247.0102,247.3048,246.7744,246.7843,11073.0
2022-08-01 13:30:00,251.25,251.3,250.9,251.14,85228.0,246.7548,246.8039,246.4111,246.6468,85228.0
2022-08-01 13:40:00,251.13,251.22,250.44,250.47,23444.0,246.637,246.7253,245.9593,245.9888,23444.0
2022-08-01 13:50:00,250.82,251.23,250.58,251.22,38416.0,246.3325,246.7352,246.0968,246.7253,38416.0
2022-08-01 14:00:00,251.18,251.18,250.7,251.17,17839.0,246.6861,246.6861,246.2146,246.6762,17839.0
2022-08-01 14:10:00,251.01,251.77,250.93,251.19,19742.0,246.5191,247.2655,246.4405,246.6959,19742.0
2022-08-01 14:20:00,251.34,251.67,251.19,251.44,6477.0,246.8432,247.1673,246.6959,246.9414,6477.0
2022-08-01 14:30:00,251.4,251.83,251.4,251.78,25009.0,246.9021,247.3244,246.9021,247.2753,25009.0
2022-08-01 14:40:00,251.82,251.88,251.23,251.37,24073.0,247.3146,247.3735,246.7352,246.8727,24073.0
2022-08-01 14:50:00,251.45,252.38,251.28,252.21,24487.0,246.9512,247.8646,246.7843,247.6976,24487.0
2022-08-01 15:00:00,252.23,252.25,251.72,252.12,15309.0,247.7173,247.7369,247.2164,247.6092,15309.0
2022-08-01 15:10:00,252.02,252.39,251.9,252.05,45655.0,247.511,247.8744,247.3932,247.5405,45655.0
2022-08-01 15:20:00,252.05,252.05,251.33,251.41,17962.0,247.5405,247.5405,246.8334,246.9119,17962.0
2022-08-01 15:30:00,251.35,251.65,251.34,251.64,11439.0,246.853,247.1476,246.8432,247.1378,11439.0
2022-08-01 15:40:00,251.67,251.99,251.42,251.83,62173.0,247.1673,247.4816,246.9218,247.3244,62173.0
2022-08-01 15:50:00,251.89,252.09,251.34,251.59,52577.0,247.3834,247.5798,246.8432,247.0887,52577.0
2022-08-02 09:30:00,249.76,250.73,249.5,250.71,44039.0,245.2915,246.2441,245.0361,246.2245,44039.0
2022-08-02 09:40:00,250.75,251.11,250.15,250.49,34437.0,246.2638,246.6173,245.6745,246.0084,34437.0
2022-08-02 09:50:00,250.73,250.9,249.73,250.35,20674.0,246.2441,246.4111,245.262,245.8709,20674.0
2022-08-02 10:00:00,250.21,250.29,249.37,249.43,13010.0,245.7334,245.812,244.9084,244.9674,13010.0
2022-08-02 10:10:00,249.33,249.96,248.9,249.81,24196.0,244.8692,245.4879,244.4469,245.3406,24196.0
2022-08-02 10:20:00,250.15,250.3,249.52,250.26,18565.0,245.6745,245.8218,245.0558,245.7825,18565.0
2022-08-02 10:30:00,250.4,250.66,249.98,250.52,17497.0,245.92,246.1754,245.5075,246.0379,17497.0
2022-08-02 10:40:00,250.6,251.2,250.39,251.18,11370.0,246.1164,246.7057,245.9102,246.6861,11370.0
2022-08-02 10:50:00,251.32,252.25,251.22,251.59,15596.0,246.8236,247.7369,246.7253,247.0887,15596.0
2022-08-02 11:00:00,251.75,251.83,251.33,251.41,32772.0,247.2459,247.3244,246.8334,246.9119,32772.0
2022-08-02 11:10:00,251.28,251.36,250.93,251.21,19784.0,246.7843,246.8628,246.4405,246.7155,19784.0
2022-08-02 11:20:00,250.9,251.61,250.86,251.59,14072.0,246.4111,247.1084,246.3718,247.0887,14072.0
2022-08-02 11:30:00,251.55,251.78,250.73,251.68,24956.0,247.0494,247.2753,246.2441,247.1771,24956.0
2022-08-02 11:40:00,251.65,251.97,251.59,251.91,20468.0,247.1476,247.4619,247.0887,247.403,20468.0
2022-08-02 11:50:00,251.87,252.03,251.68,251.78,9079.0,247.3637,247.5209,247.1771,247.2753,9079.0
2022-08-02 12:00:00,251.78,252.4,251.78,252.26,13761.0,247.2753,247.8842,247.2753,247.7467,13761.0
2022-08-02 12:10:00,252.22,253.1,252.13,253.08,17368.0,247.7075,248.5717,247.6191,248.5521,17368.0
2022-08-02 12:20:00,253.09,253.54,253.08,253.52,9958.0,248.5619,249.0038,248.5521,248.9842,9958.0
2022-08-02 12:30:00,253.59,253.59,253.31,253.55,6904.0,249.0529,249.0529,248.7779,249.0137,6904.0
2022-08-02 12:40:00,253.68,253.86,253.58,253.73,8056.0,249.1413,249.3181,249.0431,249.1904,8056.0
2022-08-02 12:50:00,253.72,253.8,253.6,253.62,8944.0,249.1806,249.2592,249.0628,249.0824,8944.0
2022-08-02 13:00:00,253.54,253.54,252.97,253.27,8920.0,249.0038,249.0038,248.444,248.7387,8920.0
2022-08-02 13:10:00,253.29,253.41,253.2,253.32,14057.0,248.7583,248.8762,248.6699,248.7878,14057.0
2022-08-02 13:20:00,253.23,253.23,252.06,252.14,4406.0,248.6994,248.6994,247.5503,247.6289,4406.0
2022-08-02 13:30:00,252.07,252.07,250.9,251.06,27952.0,247.5601,247.5601,246.4111,246.5682,27952.0
2022-08-02 13:40:00,251.02,251.25,250.68,250.78,9023.0,246.5289,246.7548,246.195,246.2932,9023.0
2022-08-02 13:50:00,250.74,251.2,250.6,251.18,15937.0,246.2539,246.7057,246.1164,246.6861,15937.0
2022-08-02 14:00:00,251.01,251.87,250.92,251.87,24520.0,246.5191,247.3637,246.4307,247.3637,24520.0
2022-08-02 14:10:00,251.81,251.82,251.42,251.56,7577.0,247.3048,247.3146,246.9218,247.0593,7577.0
2022-08-02 14:20:00,251.56,251.96,251.49,251.85,6322.0,247.0593,247.4521,246.9905,247.3441,6322.0
2022-08-02 14:30:00,251.84,252.24,251.75,251.88,9174.0,247.3342,247.7271,247.2459,247.3735,9174.0
2022-08-02 14:40:00,251.97,252.03,251.45,251.95,7984.0,247.4619,247.5209,246.9512,247.4423,7984.0
2022-08-02 14:50:00,252.06,252.06,251.21,251.43,20091.0,247.5503,247.5503,246.7155,246.9316,20091.0
2022-08-02 15:00:00,251.46,251.72,251.36,251.41,19058.0,246.961,247.2164,246.8628,246.9119,19058.0
2022-08-02 15:10:00,251.43,251.68,250.81,251.0,18935.0,246.9316,247.1771,246.3227,246.5093,18935.0
2022-08-02 15:20:00,250.82,251.51,250.81,251.46,11914.0,246.3325,247.0102,246.3227,246.961,11914.0
2022-08-02 15:30:00,251.45,251.85,251.17,251.43,20344.0,246.9512,247.3441,246.6762,246.9316,20344.0
2022-08-02 15:40:00,251.45,251.46,250.92,251.01,13510.0,246.9512,246.961,246.4307,246.5191,13510.0
2022-08-02 15:50:00,250.98,251.15,250.62,250.69,25932.0,246.4896,246.6566,246.1361,246.2048,25932.0
2022-08-03 09:30:00,252.33,253.92,252.33,253.8,38313.0,247.8155,249.377,247.8155,249.2592,38313.0
2022-08-03 09:40:00,253.82,253.94,253.27,253.83,7862.0,249.2788,249.3967,248.7387,249.2886,7862.0
2022-08-03 09:50:00,253.99,254.56,253.54,254.45,9098.0,249.4458,250.0056,249.0038,249.8976,9098.0
2022-08-03 10:00:00,254.39,255.32,253.97,255.06,11568.0,249.8386,250.752,249.4261,250.4966,11568.0
2022-08-03 10:10:00,255.35,255.35,254.14,254.14,16431.0,250.7815,250.7815,249.5931,249.5931,16431.0
2022-08-03 10:20:00,254.28,254.61,254.0,254.53,8893.0,249.7306,250.0547,249.4556,249.9761,8893.0
2022-08-03 10:30:00,254.47,254.62,253.29,253.81,14973.0,249.9172,250.0645,248.7583,249.269,14973.0
2022-08-03 10:40:00,253.69,254.45,253.66,254.4,6070.0,249.1512,249.8976,249.1217,249.8484,6070.0
2022-08-03 10:50:00,254.45,254.6,254.34,254.41,8207.0,249.8976,250.0449,249.7895,249.8583,8207.0
2022-08-03 11:00:00,254.64,254.94,254.39,254.91,11126.0,250.0842,250.3788,249.8386,250.3493,11126.0
2022-08-03 11:10:00,254.96,255.37,254.96,254.99,14154.0,250.3984,250.8011,250.3984,250.4279,14154.0
2022-08-03 11:20:00,255.05,255.52,255.05,255.4,9913.0,250.4868,250.9484,250.4868,250.8306,9913.0
2022-08-03 11:30:00,255.37,255.64,255.2,255.63,10278.0,250.8011,251.0663,250.6341,251.0564,10278.0
2022-08-03 11:40:00,255.79,256.04,255.62,255.8,8061.0,251.2136,251.4591,251.0466,251.2234,8061.0
2022-08-03 11:50:00,255.73,256.07,255.48,256.06,13261.0,251.1547,251.4886,250.9091,251.4787,13261.0
2022-08-03 12:00:00,255.97,256.08,255.75,255.76,13916.0,251.3904,251.4984,251.1743,251.1841,13916.0
2022-08-03 12:10:00,255.67,255.77,255.45,255.77,177979.0,251.0957,251.1939,250.8797,251.1939,177979.0
2022-08-03 12:20:00,255.79,256.03,255.78,255.89,9030.0,251.2136,251.4493,251.2038,251.3118,9030.0
2022-08-03 12:30:00,255.79,256.52,255.78,256.41,8750.0,251.2136,251.9305,251.2038,251.8225,8750.0
2022-08-03 12:40:00,256.41,256.95,256.41,256.94,6284.0,251.8225,252.3528,251.8225,252.343,6284.0
2022-08-03 12:50:00,256.98,257.09,256.77,256.77,9095.0,252.3823,252.4903,252.176,252.176,9095.0
2022-08-03 13:00:00,256.83,257.22,256.83,257.09,47985.0,252.235,252.618,252.235,252.4903,47985.0
2022-08-03 13:10:00,257.14,257.17,256.97,257.02,43349.0,252.5394,252.5689,252.3725,252.4216,43349.0
2022-08-03 13:20:00,256.88,257.11,256.61,256.99,9422.0,252.2841,252.51,252.0189,252.3921,9422.0
2022-08-03 13:30:00,257.01,257.1,256.7,256.74,12059.0,252.4118,252.5001,252.1073,252.1466,12059.0
2022-08-03 13:40:00,256.76,256.89,256.63,256.84,16521.0,252.1662,252.2939,252.0386,252.2448,16521.0
2022-08-03 13:50:00,256.92,257.06,256.79,256.95,6936.0,252.3234,252.4609,252.1957,252.3528,6936.0
2022-08-03 14:00:00,256.98,257.01,256.73,256.92,10695.0,252.3823,252.4118,252.1368,252.3234,10695.0
2022-08-03 14:10:00,256.95,257.32,256.88,257.29,13446.0,252.3528,252.7162,252.2841,252.6867,13446.0
2022-08-03 14:20:00,257.33,257.4,257.14,257.21,9965.0,252.726,252.7948,252.5394,252.6082,9965.0
2022-08-03 14:30:00,257.18,257.34,257.1,257.26,13327.0,252.5787,252.7358,252.5001,252.6573,13327.0
2022-08-03 14:40:00,257.13,257.2,256.83,257.15,16163.0,252.5296,252.5984,252.235,252.5492,16163.0
2022-08-03 14:50:00,257.12,257.31,256.95,257.12,18319.0,252.5198,252.7064,252.3528,252.5198,18319.0
2022-08-03 15:00:00,257.11,257.45,256.98,257.25,10165.0,252.51,252.8439,252.3823,252.6475,10165.0
2022-08-03 15:10:00,257.1,257.23,256.84,257.08,30980.0,252.5001,252.6278,252.2448,252.4805,30980.0
2022-08-03 15:20:00,257.06,257.18,256.98,257.0,15097.0,252.4609,252.5787,252.3823,252.4019,15097.0
2022-08-03 15:30:00,257.04,257.33,257.04,257.28,81554.0,252.4412,252.726,252.4412,252.6769,81554.0
2022-08-03 15:40:00,257.31,257.69,257.24,257.33,25501.0,252.7064,253.0796,252.6376,252.726,25501.0
2022-08-03 15:50:00,257.62,257.68,256.83,256.84,42159.0,253.0108,253.0698,252.235,252.2448,42159.0
2022-08-04 09:30:00,257.11,257.58,256.5,256.5,38721.0,252.51,252.9716,251.9109,251.9109,38721.0
2022-08-04 09:40:00,256.94,258.13,256.8,257.53,8740.0,252.343,253.5117,252.2055,252.9224,8740.0
2022-08-04 09:50:00,257.44,257.78,256.72,257.59,11756.0,252.8341,253.168,252.1269,252.9814,11756.0
2022-08-04 10:00:00,257.49,258.0,257.29,257.6,8879.0,252.8832,253.384,252.6867,252.9912,8879.0
2022-08-04 10:10:00,257.58,257.6,256.35,256.78,15872.0,252.9716,252.9912,251.7636,252.1859,15872.0
2022-08-04 10:20:00,256.77,257.0,256.57,256.79,25072.0,252.176,252.4019,251.9796,252.1957,25072.0
2022-08-04 10:30:00,256.58,256.61,255.46,255.65,12807.0,251.9894,252.0189,250.8895,251.0761,12807.0
2022-08-04 10:40:00,255.65,256.5,255.44,256.38,33678.0,251.0761,251.9109,250.8698,251.793,33678.0
2022-08-04 10:50:00,256.38,256.98,256.28,256.8,13961.0,251.793,252.3823,251.6948,252.2055,13961.0
2022-08-04 11:00:00,256.85,257.1,256.74,256.84,17122.0,252.2546,252.5001,252.1466,252.2448,17122.0
2022-08-04 11:10:00,256.85,256.9,256.01,256.6,5331.0,252.2546,252.3037,251.4296,252.0091,5331.0
2022-08-04 11:20:00,256.65,256.93,256.18,256.39,14852.0,252.0582,252.3332,251.5966,251.8028,14852.0
2022-08-04 11:30:00,256.49,256.67,256.01,256.01,19971.0,251.9011,252.0778,251.4296,251.4296,19971.0
2022-08-04 11:40:00,256.06,257.07,256.05,257.06,17880.0,251.4787,252.4707,251.4689,252.4609,17880.0
2022-08-04 11:50:00,257.13,257.46,257.1,257.37,4855.0,252.5296,252.8537,252.5001,252.7653,4855.0
2022-08-04 12:00:00,257.46,257.51,257.06,257.51,5280.0,252.8537,252.9028,252.4609,252.9028,5280.0
2022-08-04 12:10:00,257.61,257.9,257.43,257.56,11633.0,253.001,253.2858,252.8242,252.9519,11633.0
2022-08-04 12:20:00,257.5,258.01,257.5,257.9,11143.0,252.893,253.3939,252.893,253.2858,11143.0
2022-08-04 12:30:00,257.88,257.89,257.52,257.62,4020.0,253.2662,253.276,252.9126,253.0108,4020.0
2022-08-04 12:40:00,257.59,257.63,256.73,256.75,5687.0,252.9814,253.0207,252.1368,252.1564,5687.0
2022-08-04 12:50:00,256.89,256.95,256.78,256.89,3988.0,252.2939,252.3528,252.1859,252.2939,3988.0
2022-08-04 13:00:00,256.81,257.36,256.81,257.22,18523.0,252.2153,252.7555,252.2153,252.618,18523.0
2022-08-04 13:10:00,257.27,257.58,257.21,257.51,8905.0,252.6671,252.9716,252.6082,252.9028,8905.0
2022-08-04 13:20:00,257.5,257.89,257.23,257.79,15156.0,252.893,253.276,252.6278,253.1778,15156.0
2022-08-04 13:30:00,257.73,257.99,257.68,257.91,12424.0,253.1189,253.3742,253.0698,253.2956,12424.0
2022-08-04 13:40:00,257.88,257.94,257.57,257.94,10145.0,253.2662,253.3251,252.9617,253.3251,10145.0
2022-08-04 13:50:00,257.92,257.94,257.49,257.64,13344.0,253.3055,253.3251,252.8832,253.0305,13344.0
2022-08-04 14:00:00,257.61,257.74,257.42,257.42,19402.0,253.001,253.1287,252.8144,252.8144,19402.0
2022-08-04 14:10:00,257.37,257.5,257.13,257.5,79610.0,252.7653,252.893,252.5296,252.893,79610.0
2022-08-04 14:20:00,257.47,257.66,257.26,257.59,151932.0,252.8635,253.0501,252.6573,252.9814,151932.0
2022-08-04 14:30:00,257.66,257.72,257.27,257.42,142138.0,253.0501,253.109,252.6671,252.8144,142138.0
2022-08-04 14:40:00,257.45,257.67,257.15,257.67,117218.0,252.8439,253.0599,252.5492,253.0599,117218.0
2022-08-04 14:50:00,257.67,258.01,257.66,257.84,29182.0,253.0599,253.3939,253.0501,253.2269,29182.0
2022-08-04 15:00:00,257.8,258.07,257.72,258.01,21144.0,253.1876,253.4528,253.109,253.3939,21144.0
2022-08-04 15:10:00,258.03,258.45,258.0,258.43,21874.0,253.4135,253.826,253.384,253.8063,21874.0
2022-08-04 15:20:00,258.37,258.38,257.96,258.18,81365.0,253.7474,253.7572,253.3448,253.5608,81365.0
2022-08-04 15:30:00,258.22,258.24,257.85,257.95,81213.0,253.6001,253.6197,253.2367,253.3349,81213.0
2022-08-04 15:40:00,257.96,258.01,257.56,257.83,189968.0,253.3448,253.3939,252.9519,253.2171,189968.0
2022-08-04 15:50:00,257.85,258.22,257.85,258.16,131999.0,253.2367,253.6001,253.2367,253.5412,131999.0
2022-08-05 09:30:00,254.05,256.02,254.01,255.77,45964.0,249.5047,251.4395,249.4654,251.1939,45964.0
2022-08-05 09:40:00,255.81,256.1,254.78,255.54,91673.0,251.2332,251.518,250.2216,250.9681,91673.0
2022-08-05 09:50:00,255.56,255.99,255.19,255.76,9249.0,250.9877,251.41,250.6243,251.1841,9249.0
2022-08-05 10:00:00,255.83,256.88,255.5,256.88,13285.0,251.2529,252.2841,250.9288,252.2841,13285.0
2022-08-05 10:10:00,257.09,257.86,256.68,257.85,12338.0,252.4903,253.2465,252.0877,253.2367,12338.0
2022-08-05 10:20:00,257.97,258.17,257.52,257.57,15432.0,253.3546,253.551,252.9126,252.9617,15432.0
2022-08-05 10:30:00,257.57,257.57,257.01,257.3,10981.0,252.9617,252.9617,252.4118,252.6966,10981.0
2022-08-05 10:40:00,257.25,257.38,256.92,257.12,8406.0,252.6475,252.7751,252.3234,252.5198,8406.0
2022-08-05 10:50:00,256.92,257.18,256.49,256.92,9851.0,252.3234,252.5787,251.9011,252.3234,9851.0
2022-08-05 11:00:00,256.8,256.81,255.81,256.14,18022.0,252.2055,252.2153,251.2332,251.5573,18022.0
2022-08-05 11:10:00,256.19,256.24,255.45,255.45,12461.0,251.6064,251.6555,250.8797,250.8797,12461.0
2022-08-05 11:20:00,255.46,255.46,254.44,254.47,16688.0,250.8895,250.8895,249.8877,249.9172,16688.0
2022-08-05 11:30:00,254.19,254.95,254.19,254.83,33910.0,249.6422,250.3886,249.6422,250.2708,33910.0
2022-08-05 11:40:00,254.8,254.84,254.5,254.7,5113.0,250.2413,250.2806,249.9467,250.1431,5113.0
2022-08-05 11:50:00,254.91,255.23,254.76,254.84,10133.0,250.3493,250.6636,250.202,250.2806,10133.0
2022-08-05 12:00:00,254.86,255.62,254.86,255.23,51953.0,250.3002,251.0466,250.3002,250.6636,51953.0
2022-08-05 12:10:00,255.32,255.89,255.29,255.88,13042.0,250.752,251.3118,250.7225,251.302,13042.0
2022-08-05 12:20:00,255.72,255.79,255.46,255.78,19618.0,251.1448,251.2136,250.8895,251.2038,19618.0
2022-08-05 12:30:00,255.69,255.73,255.17,255.37,11859.0,251.1154,251.1547,250.6047,250.8011,11859.0
2022-08-05 12:40:00,255.39,256.17,255.34,256.17,12169.0,250.8207,251.5868,250.7716,251.5868,12169.0
2022-08-05 12:50:00,256.2,256.36,256.08,256.34,6747.0,251.6162,251.7734,251.4984,251.7537,6747.0
2022-08-05 13:00:00,256.35,256.75,256.1,256.66,27613.0,251.7636,252.1564,251.518,252.068,27613.0
2022-08-05 13:10:00,256.64,257.04,256.63,256.72,11233.0,252.0484,252.4412,252.0386,252.1269,11233.0
2022-08-05 13:20:00,256.65,256.87,256.46,256.72,7162.0,252.0582,252.2743,251.8716,252.1269,7162.0
2022-08-05 13:30:00,256.59,257.04,256.59,256.9,19456.0,251.9993,252.4412,251.9993,252.3037,19456.0
2022-08-05 13:40:00,256.88,256.95,256.37,256.38,18749.0,252.2841,252.3528,251.7832,251.793,18749.0
2022-08-05 13:50:00,256.4,256.41,255.93,256.1,4217.0,251.8127,251.8225,251.3511,251.518,4217.0
2022-08-05 14:00:00,256.01,256.25,255.99,256.03,10025.0,251.4296,251.6653,251.41,251.4493,10025.0
2022-08-05 14:10:00,256.09,256.22,255.8,256.22,13097.0,251.5082,251.6359,251.2234,251.6359,13097.0
2022-08-05 14:20:00,256.11,256.26,255.56,255.57,3181.0,251.5279,251.6752,250.9877,250.9975,3181.0
2022-08-05 14:30:00,255.5,255.92,255.41,255.76,18617.0,250.9288,251.3413,250.8404,251.1841,18617.0
2022-08-05 14:40:00,255.79,256.0,255.62,255.77,14778.0,251.2136,251.4198,251.0466,251.1939,14778.0
2022-08-05 14:50:00,255.74,255.87,255.43,255.76,11688.0,251.1645,251.2921,250.86,251.1841,11688.0
2022-08-05 15:00:00,255.89,255.97,255.66,255.91,8597.0,251.3118,251.3904,251.0859,251.3314,8597.0
2022-08-05 15:10:00,255.88,256.18,255.88,255.97,13374.0,251.302,251.5966,251.302,251.3904,13374.0
2022-08-05 15:20:00,256.02,256.14,255.8,256.13,15680.0,251.4395,251.5573,251.2234,251.5475,15680.0
2022-08-05 15:30:00,256.12,256.27,256.07,256.08,10566.0,251.5377,251.685,251.4886,251.4984,10566.0
2022-08-05 15:40:00,256.08,256.78,256.05,256.7,23317.0,251.4984,252.1859,251.4689,252.1073,23317.0
2022-08-05 15:50:00,256.72,257.02,256.53,256.86,23811.0,252.1269,252.4216,251.9403,252.2644,23811.0
2022-08-08 09:30:00,257.8,259.28,257.33,259.27,107121.0,253.1876,254.6411,252.726,254.6313,107121.0
2022-08-08 09:40:00,259.44,260.13,259.04,260.06,36624.0,254.7983,255.4759,254.4054,255.4072,36624.0
2022-08-08 09:50:00,259.88,260.52,259.86,260.12,48930.0,255.2304,255.859,255.2108,255.4661,48930.0
2022-08-08 10:00:00,260.2,260.63,259.8,260.18,23028.0,255.5447,255.967,255.1518,255.525,23028.0
2022-08-08 10:10:00,260.06,260.36,259.68,259.68,18816.0,255.4072,255.7018,255.034,255.034,18816.0
2022-08-08 10:20:00,259.75,260.02,259.2,259.43,15387.0,255.1027,255.3679,254.5626,254.7885,15387.0
2022-08-08 10:30:00,259.41,260.04,259.34,259.98,9553.0,254.7688,255.3875,254.7001,255.3286,9553.0
2022-08-08 10:40:00,259.92,260.08,259.0,259.02,18024.0,255.2697,255.4268,254.3661,254.3858,18024.0
2022-08-08 10:50:00,259.06,259.34,258.99,259.21,9585.0,254.4251,254.7001,254.3563,254.5724,9585.0
2022-08-08 11:00:00,259.34,259.72,259.32,259.45,10179.0,254.7001,255.0733,254.6804,254.8081,10179.0
2022-08-08 11:10:00,259.37,259.46,258.42,258.64,7153.0,254.7295,254.8179,253.7965,254.0126,7153.0
2022-08-08 11:20:00,258.53,258.8,258.26,258.31,7588.0,253.9046,254.1697,253.6394,253.6885,7588.0
2022-08-08 11:30:00,258.39,258.58,257.46,257.46,8381.0,253.7671,253.9537,252.8537,252.8537,8381.0
2022-08-08 11:40:00,257.5,257.63,256.82,257.1,10208.0,252.893,253.0207,252.2252,252.5001,10208.0
2022-08-08 11:50:00,257.19,257.89,257.18,257.87,19626.0,252.5885,253.276,252.5787,253.2564,19626.0
2022-08-08 12:00:00,257.73,257.87,256.98,257.02,7598.0,253.1189,253.2564,252.3823,252.4216,7598.0
2022-08-08 12:10:00,257.09,257.22,256.06,256.26,12960.0,252.4903,252.618,251.4787,251.6752,12960.0
2022-08-08 12:20:00,256.25,256.73,256.14,256.22,10362.0,251.6653,252.1368,251.5573,251.6359,10362.0
2022-08-08 12:30:00,256.37,256.43,256.0,256.42,10851.0,251.7832,251.8421,251.4198,251.8323,10851.0
2022-08-08 12:40:00,256.35,256.88,256.34,256.88,95856.0,251.7636,252.2841,251.7537,252.2841,95856.0
2022-08-08 12:50:00,256.87,257.07,256.66,256.86,7896.0,252.2743,252.4707,252.068,252.2644,7896.0
2022-08-08 13:00:00,256.75,256.97,256.59,256.91,13179.0,252.1564,252.3725,251.9993,252.3135,13179.0
2022-08-08 13:10:00,256.89,257.41,256.85,257.34,9327.0,252.2939,252.8046,252.2546,252.7358,9327.0
2022-08-08 13:20:00,257.26,257.29,256.57,256.59,142809.0,252.6573,252.6867,251.9796,251.9993,142809.0
2022-08-08 13:30:00,256.55,256.84,256.28,256.36,33470.0,251.96,252.2448,251.6948,251.7734,33470.0
2022-08-08 13:40:00,256.42,256.78,256.38,256.58,4800.0,251.8323,252.1859,251.793,251.9894,4800.0
2022-08-08 13:50:00,256.56,257.1,256.56,257.1,12778.0,251.9698,252.5001,251.9698,252.5001,12778.0
2022-08-08 14:00:00,256.91,256.91,255.77,256.43,11615.0,252.3135,252.3135,251.1939,251.8421,11615.0
2022-08-08 14:10:00,256.4,256.43,255.84,256.17,37853.0,251.8127,251.8421,251.2627,251.5868,37853.0
2022-08-08 14:20:00,256.18,256.19,255.88,256.07,13282.0,251.5966,251.6064,251.302,251.4886,13282.0
2022-08-08 14:30:00,256.13,256.2,255.73,255.75,16679.0,251.5475,251.6162,251.1547,251.1743,16679.0
2022-08-08 14:40:00,255.74,256.02,255.6,255.84,18033.0,251.1645,251.4395,251.027,251.2627,18033.0
2022-08-08 14:50:00,255.73,255.93,255.29,255.8,42142.0,251.1547,251.3511,250.7225,251.2234,42142.0
2022-08-08 15:00:00,255.82,256.04,255.78,255.91,10085.0,251.243,251.4591,251.2038,251.3314,10085.0
2022-08-08 15:10:00,255.8,256.04,255.51,255.78,15739.0,251.2234,251.4591,250.9386,251.2038,15739.0
2022-08-08 15:20:00,255.8,256.28,255.71,256.04,16120.0,251.2234,251.6948,251.135,251.4591,16120.0
2022-08-08 15:30:00,256.01,256.23,255.82,256.21,18629.0,251.4296,251.6457,251.243,251.6261,18629.0
2022-08-08 15:40:00,256.34,256.44,256.19,256.32,13831.0,251.7537,251.8519,251.6064,251.7341,13831.0
2022-08-08 15:50:00,256.32,256.45,256.09,256.27,36365.0,251.7341,251.8618,251.5082,251.685,36365.0
2022-08-09 09:30:00,254.9,255.17,253.63,253.96,42328.0,250.3395,250.6047,249.0922,249.4163,42328.0
2022-08-09 09:40:00,253.82,254.67,253.82,254.04,7276.0,249.2788,250.1136,249.2788,249.4949,7276.0
2022-08-09 09:50:00,254.29,254.34,252.82,252.99,4896.0,249.7404,249.7895,248.2967,248.4637,4896.0
2022-08-09 10:00:00,252.97,253.05,252.56,252.56,16032.0,248.444,248.5226,248.0414,248.0414,16032.0
2022-08-09 10:10:00,252.63,253.3,252.63,253.21,10400.0,248.1101,248.7681,248.1101,248.6797,10400.0
2022-08-09 10:20:00,253.41,253.43,252.73,253.42,2955.0,248.8762,248.8958,248.2083,248.886,2955.0
2022-08-09 10:30:00,253.31,253.8,253.28,253.69,23412.0,248.7779,249.2592,248.7485,249.1512,23412.0
2022-08-09 10:40:00,253.59,253.77,253.2,253.56,2793.0,249.0529,249.2297,248.6699,249.0235,2793.0
2022-08-09 10:50:00,253.93,254.0,253.38,253.39,9172.0,249.3869,249.4556,248.8467,248.8565,9172.0
2022-08-09 11:00:00,253.47,253.48,252.65,252.97,30681.0,248.9351,248.9449,248.1298,248.444,30681.0
2022-08-09 11:10:00,252.91,254.22,252.91,253.99,8334.0,248.3851,249.6717,248.3851,249.4458,8334.0
2022-08-09 11:20:00,254.02,254.34,253.87,253.87,7905.0,249.4752,249.7895,249.3279,249.3279,7905.0
2022-08-09 11:30:00,253.82,253.95,253.63,253.89,7869.0,249.2788,249.4065,249.0922,249.3476,7869.0
2022-08-09 11:40:00,253.75,253.95,253.72,253.8,13595.0,249.2101,249.4065,249.1806,249.2592,13595.0
2022-08-09 11:50:00,253.69,253.8,253.37,253.49,11764.0,249.1512,249.2592,248.8369,248.9547,11764.0
2022-08-09 12:00:00,253.39,253.49,253.17,253.19,7388.0,248.8565,248.9547,248.6405,248.6601,7388.0
2022-08-09 12:10:00,253.25,253.33,252.98,252.99,9245.0,248.719,248.7976,248.4539,248.4637,9245.0
2022-08-09 12:20:00,252.9,253.03,252.69,252.74,5640.0,248.3753,248.503,248.169,248.2181,5640.0
2022-08-09 12:30:00,252.62,252.86,252.52,252.86,11707.0,248.1003,248.336,248.0021,248.336,11707.0
2022-08-09 12:40:00,252.77,252.85,252.66,252.73,37229.0,248.2476,248.3262,248.1396,248.2083,37229.0
2022-08-09 12:50:00,252.75,252.81,252.5,252.81,7186.0,248.228,248.2869,247.9824,248.2869,7186.0
2022-08-09 13:00:00,252.86,253.07,252.58,252.7,7016.0,248.336,248.5422,248.061,248.1789,7016.0
2022-08-09 13:10:00,252.65,253.14,252.62,253.03,9785.0,248.1298,248.611,248.1003,248.503,9785.0
2022-08-09 13:20:00,253.0,253.1,252.95,253.06,3807.0,248.4735,248.5717,248.4244,248.5324,3807.0
2022-08-09 13:30:00,253.12,253.15,252.74,252.74,16491.0,248.5913,248.6208,248.2181,248.2181,16491.0
2022-08-09 13:40:00,252.76,253.01,252.53,252.93,10310.0,248.2378,248.4833,248.0119,248.4047,10310.0
2022-08-09 13:50:00,252.95,253.53,252.9,253.41,9335.0,248.4244,248.994,248.3753,248.8762,9335.0
2022-08-09 14:00:00,253.42,253.62,253.32,253.43,17534.0,248.886,249.0824,248.7878,248.8958,17534.0
2022-08-09 14:10:00,253.42,253.49,253.0,253.09,9688.0,248.886,248.9547,248.4735,248.5619,9688.0
2022-08-09 14:20:00,253.01,253.1,252.75,252.89,15126.0,248.4833,248.5717,248.228,248.3655,15126.0
2022-08-09 14:30:00,252.88,253.14,252.8,253.06,16538.0,248.3556,248.611,248.2771,248.5324,16538.0
2022-08-09 14:40:00,253.1,253.34,253.01,253.34,4476.0,248.5717,248.8074,248.4833,248.8074,4476.0
2022-08-09 14:50:00,253.45,253.68,253.39,253.48,14730.0,248.9154,249.1413,248.8565,248.9449,14730.0
2022-08-09 15:00:00,253.34,253.52,253.21,253.4,12286.0,248.8074,248.9842,248.6797,248.8663,12286.0
2022-08-09 15:10:00,253.31,253.59,253.25,253.55,35203.0,248.7779,249.0529,248.719,249.0137,35203.0
2022-08-09 15:20:00,253.56,253.91,253.53,253.74,14646.0,249.0235,249.3672,248.994,249.2003,14646.0
2022-08-09 15:30:00,253.65,253.83,253.54,253.57,94372.0,249.1119,249.2886,249.0038,249.0333,94372.0
2022-08-09 15:40:00,253.62,253.7,253.29,253.47,18153.0,249.0824,249.161,248.7583,248.9351,18153.0
2022-08-09 15:50:00,253.63,253.69,253.26,253.51,24104.0,249.0922,249.1512,248.7288,248.9744,24104.0
2022-08-10 09:30:00,259.85,260.0,258.68,258.68,97301.0,255.2009,255.3483,254.0519,254.0519,97301.0
2022-08-10 09:40:00,258.56,259.95,258.51,259.95,21172.0,253.934,255.2992,253.8849,255.2992,21172.0
2022-08-10 09:50:00,259.92,260.03,258.96,259.43,23807.0,255.2697,255.3777,254.3269,254.7885,23807.0
2022-08-10 10:00:00,259.47,259.83,259.09,259.5,8283.0,254.8277,255.1813,254.4545,254.8572,8283.0
2022-08-10 10:10:00,259.49,259.64,258.41,258.42,11030.0,254.8474,254.9947,253.7867,253.7965,11030.0
2022-08-10 10:20:00,258.36,258.89,257.97,258.89,8817.0,253.7376,254.2581,253.3546,254.2581,8817.0
2022-08-10 10:30:00,258.95,259.47,258.76,259.24,17063.0,254.317,254.8277,254.1304,254.6019,17063.0
2022-08-10 10:40:00,259.28,259.79,259.28,259.63,22120.0,254.6411,255.142,254.6411,254.9849,22120.0
2022-08-10 10:50:00,259.74,259.98,259.73,259.85,22333.0,255.0929,255.3286,255.0831,255.2009,22333.0
2022-08-10 11:00:00,259.93,260.82,259.93,260.47,15527.0,255.2795,256.1536,255.2795,255.8098,15527.0
2022-08-10 11:10:00,260.4,260.44,259.95,260.09,10913.0,255.7411,255.7804,255.2992,255.4366,10913.0
2022-08-10 11:20:00,260.14,260.37,260.14,260.25,17177.0,255.4858,255.7116,255.4858,255.5938,17177.0
2022-08-10 11:30:00,260.31,260.58,260.12,260.19,11838.0,255.6527,255.9179,255.4661,255.5349,11838.0
2022-08-10 11:40:00,260.21,260.64,260.21,260.51,11069.0,255.5545,255.9768,255.5545,255.8491,11069.0
2022-08-10 11:50:00,260.52,260.72,260.39,260.66,7094.0,255.859,256.0554,255.7313,255.9964,7094.0
2022-08-10 12:00:00,260.69,260.84,260.27,260.46,10766.0,256.0259,256.1732,255.6134,255.8,10766.0
2022-08-10 12:10:00,260.4,260.53,259.86,259.86,34169.0,255.7411,255.8688,255.2108,255.2108,34169.0
2022-08-10 12:20:00,259.83,260.04,259.58,260.0,16721.0,255.1813,255.3875,254.9358,255.3483,16721.0
2022-08-10 12:30:00,260.02,260.21,259.94,260.2,8192.0,255.3679,255.5545,255.2893,255.5447,8192.0
2022-08-10 12:40:00,260.2,260.24,259.98,260.04,10810.0,255.5447,255.584,255.3286,255.3875,10810.0
2022-08-10 12:50:00,260.02,260.19,259.86,260.12,9694.0,255.3679,255.5349,255.2108,255.4661,9694.0
2022-08-10 13:00:00,260.11,260.15,259.86,260.12,9290.0,255.4563,255.4956,255.2108,255.4661,9290.0
2022-08-10 13:10:00,260.18,260.42,260.18,260.37,7056.0,255.525,255.7607,255.525,255.7116,7056.0
2022-08-10 13:20:00,260.34,260.44,260.15,260.16,12538.0,255.6822,255.7804,255.4956,255.5054,12538.0
2022-08-10 13:30:00,260.2,260.27,259.89,260.27,19289.0,255.5447,255.6134,255.2402,255.6134,19289.0
2022-08-10 13:40:00,260.33,260.65,260.23,260.64,30153.0,255.6724,255.9866,255.5741,255.9768,30153.0
2022-08-10 13:50:00,260.7,260.84,260.4,260.53,31937.0,256.0357,256.1732,255.7411,255.8688,31937.0
2022-08-10 14:00:00,260.53,260.68,260.41,260.46,32875.0,255.8688,256.0161,255.7509,255.8,32875.0
2022-08-10 14:10:00,260.47,260.53,260.25,260.25,67245.0,255.8098,255.8688,255.5938,255.5938,67245.0
2022-08-10 14:20:00,260.24,260.43,260.24,260.36,8935.0,255.584,255.7706,255.584,255.7018,8935.0
2022-08-10 14:30:00,260.34,260.51,260.09,260.43,47783.0,255.6822,255.8491,255.4366,255.7706,47783.0
2022-08-10 14:40:00,260.42,260.57,260.24,260.3,17043.0,255.7607,255.9081,255.584,255.6429,17043.0
2022-08-10 14:50:00,260.18,260.25,259.94,259.94,25462.0,255.525,255.5938,255.2893,255.2893,25462.0
2022-08-10 15:00:00,259.88,260.24,259.86,260.04,35770.0,255.2304,255.584,255.2108,255.3875,35770.0
2022-08-10 15:10:00,260.0,260.37,260.0,260.35,12007.0,255.3483,255.7116,255.3483,255.692,12007.0
2022-08-10 15:20:00,260.39,260.65,260.32,260.56,28443.0,255.7313,255.9866,255.6625,255.8982,28443.0
2022-08-10 15:30:00,260.58,260.88,260.47,260.84,14561.0,255.9179,256.2125,255.8098,256.1732,14561.0
2022-08-10 15:40:00,260.83,261.13,260.72,260.92,12223.0,256.1634,256.458,256.0554,256.2518,12223.0
2022-08-10 15:50:00,260.87,261.13,260.72,260.91,17031.0,256.2027,256.458,256.0554,256.242,17031.0
2022-08-11 09:30:00,263.09,263.46,262.24,262.62,93920.0,258.383,258.7464,257.5482,257.9214,93920.0
2022-08-11 09:40:00,262.64,263.29,262.51,263.0,54084.0,257.941,258.5794,257.8133,258.2946,54084.0
2022-08-11 09:50:00,263.16,263.23,262.83,263.04,16467.0,258.4517,258.5205,258.1276,258.3339,16467.0
2022-08-11 10:00:00,263.19,263.7,263.19,263.63,12497.0,258.4812,258.9821,258.4812,258.9133,12497.0
2022-08-11 10:10:00,263.61,264.41,263.61,264.41,9570.0,258.8937,259.6794,258.8937,259.6794,9570.0
2022-08-11 10:20:00,264.28,264.28,263.37,263.37,6898.0,259.5517,259.5517,258.658,258.658,6898.0
2022-08-11 10:30:00,263.52,263.87,263.38,263.4,20691.0,258.8053,259.149,258.6678,258.6874,20691.0
2022-08-11 10:40:00,263.43,263.47,262.33,262.56,26384.0,258.7169,258.7562,257.6366,257.8625,26384.0
2022-08-11 10:50:00,262.6,262.88,262.48,262.74,30720.0,257.9017,258.1767,257.7839,258.0392,30720.0
2022-08-11 11:00:00,262.76,262.87,261.22,261.39,20358.0,258.0589,258.1669,256.5464,256.7134,20358.0
2022-08-11 11:10:00,261.38,261.67,260.64,260.65,77012.0,256.7036,256.9884,255.9768,255.9866,77012.0
2022-08-11 11:20:00,260.71,261.42,260.7,261.4,9932.0,256.0456,256.7429,256.0357,256.7232,9932.0
2022-08-11 11:30:00,261.33,261.72,261.26,261.37,8681.0,256.6545,257.0375,256.5857,256.6937,8681.0
2022-08-11 11:40:00,261.41,261.58,260.87,260.87,17215.0,256.733,256.9,256.2027,256.2027,17215.0
2022-08-11 11:50:00,260.81,261.07,260.35,260.93,13157.0,256.1438,256.3991,255.692,256.2616,13157.0
2022-08-11 12:00:00,260.93,261.16,260.6,260.72,26110.0,256.2616,256.4875,255.9375,256.0554,26110.0
2022-08-11 12:10:00,260.71,261.03,260.51,260.91,16286.0,256.0456,256.3598,255.8491,256.242,16286.0
2022-08-11 12:20:00,260.62,261.03,260.52,261.03,97428.0,255.9572,256.3598,255.859,256.3598,97428.0
2022-08-11 12:30:00,261.29,261.54,261.28,261.47,8382.0,256.6152,256.8607,256.6054,256.792,8382.0
2022-08-11 12:40:00,261.32,261.36,261.08,261.25,6756.0,256.6446,256.6839,256.4089,256.5759,6756.0
2022-08-11 12:50:00,261.18,261.5,261.18,261.42,6773.0,256.5071,256.8214,256.5071,256.7429,6773.0
2022-08-11 13:00:00,261.4,261.46,260.98,261.0,34928.0,256.7232,256.7821,256.3107,256.3304,34928.0
2022-08-11 13:10:00,261.07,261.69,261.06,261.61,37324.0,256.3991,257.008,256.3893,256.9295,37324.0
2022-08-11 13:20:00,261.59,261.75,261.28,261.31,37493.0,256.9098,257.0669,256.6054,256.6348,37493.0
2022-08-11 13:30:00,261.38,261.41,261.05,261.28,31686.0,256.7036,256.733,256.3795,256.6054,31686.0
2022-08-11 13:40:00,261.26,261.52,261.06,261.06,32768.0,256.5857,256.8411,256.3893,256.3893,32768.0
2022-08-11 13:50:00,261.06,261.26,260.8,260.91,35693.0,256.3893,256.5857,256.1339,256.242,35693.0
2022-08-11 14:00:00,260.86,260.86,260.26,260.3,39860.0,256.1929,256.1929,255.6036,255.6429,39860.0
2022-08-11 14:10:00,260.37,260.41,259.99,260.37,39946.0,255.7116,255.7509,255.3384,255.7116,39946.0
2022-08-11 14:20:00,260.36,260.43,260.12,260.31,40740.0,255.7018,255.7706,255.4661,255.6527,40740.0
2022-08-11 14:30:00,260.3,260.33,259.84,259.94,50505.0,255.6429,255.6724,255.1911,255.2893,50505.0
2022-08-11 14:40:00,259.94,260.01,259.63,259.79,51925.0,255.2893,255.3581,254.9849,255.142,51925.0
2022-08-11 14:50:00,259.72,259.73,259.07,259.6,62749.0,255.0733,255.0831,254.4349,254.9554,62749.0
2022-08-11 15:00:00,259.57,259.64,259.14,259.38,44599.0,254.9259,254.9947,254.5036,254.7393,44599.0
2022-08-11 15:10:00,259.41,259.59,258.95,259.5,52210.0,254.7688,254.9456,254.317,254.8572,52210.0
2022-08-11 15:20:00,259.48,259.64,259.33,259.55,47028.0,254.8376,254.9947,254.6902,254.9063,47028.0
2022-08-11 15:30:00,259.55,259.75,259.25,259.27,25919.0,254.9063,255.1027,254.6117,254.6313,25919.0
2022-08-11 15:40:00,259.35,259.44,259.02,259.17,29332.0,254.7099,254.7983,254.3858,254.5331,29332.0
2022-08-11 15:50:00,259.15,259.64,258.98,259.5,69543.0,254.5135,254.9947,254.3465,254.8572,69543.0
2022-08-12 09:30:00,261.43,261.52,260.28,260.81,29439.0,256.7527,256.8411,255.6232,256.1438,29439.0
2022-08-12 09:40:00,260.9,261.66,260.59,260.73,25505.0,256.2322,256.9786,255.9277,256.0652,25505.0
2022-08-12 09:50:00,260.91,261.52,260.91,261.5,11622.0,256.242,256.8411,256.242,256.8214,11622.0
2022-08-12 10:00:00,261.49,261.49,260.42,261.15,24319.0,256.8116,256.8116,255.7607,256.4777,24319.0
2022-08-12 10:10:00,261.43,262.16,261.43,262.16,7700.0,256.7527,257.4696,256.7527,257.4696,7700.0
2022-08-12 10:20:00,261.96,262.05,261.47,261.69,13942.0,257.2732,257.3616,256.792,257.008,13942.0
2022-08-12 10:30:00,261.67,261.87,261.28,261.38,4517.0,256.9884,257.1848,256.6054,256.7036,4517.0
2022-08-12 10:40:00,261.27,261.3,260.92,260.93,12030.0,256.5955,256.625,256.2518,256.2616,12030.0
2022-08-12 10:50:00,261.03,261.57,261.01,261.53,57604.0,256.3598,256.8902,256.3402,256.8509,57604.0
2022-08-12 11:00:00,261.47,262.12,261.46,261.71,23828.0,256.792,257.4303,256.7821,257.0277,23828.0
2022-08-12 11:10:00,261.68,262.27,261.68,262.24,7634.0,256.9982,257.5776,256.9982,257.5482,7634.0
2022-08-12 11:20:00,262.3,262.4,262.14,262.14,28277.0,257.6071,257.7053,257.45,257.45,28277.0
2022-08-12 11:30:00,262.17,262.49,262.12,262.32,33208.0,257.4794,257.7937,257.4303,257.6267,33208.0
2022-08-12 11:40:00,262.35,262.35,262.09,262.09,15227.0,257.6562,257.6562,257.4009,257.4009,15227.0
2022-08-12 11:50:00,262.1,262.16,261.85,261.91,15362.0,257.4107,257.4696,257.1652,257.2241,15362.0
2022-08-12 12:00:00,261.91,262.38,261.91,262.35,5753.0,257.2241,257.6857,257.2241,257.6562,5753.0
2022-08-12 12:10:00,262.39,262.54,262.33,262.54,6097.0,257.6955,257.8428,257.6366,257.8428,6097.0
2022-08-12 12:20:00,262.52,262.67,262.48,262.6,67602.0,257.8232,257.9705,257.7839,257.9017,67602.0
2022-08-12 12:30:00,262.65,262.73,262.53,262.6,39524.0,257.9508,258.0294,257.833,257.9017,39524.0
2022-08-12 12:40:00,262.6,262.66,262.45,262.65,4467.0,257.9017,257.9607,257.7544,257.9508,4467.0
2022-08-12 12:50:00,262.58,262.58,262.36,262.43,5857.0,257.8821,257.8821,257.666,257.7348,5857.0
2022-08-12 13:00:00,262.4,262.52,262.33,262.52,6576.0,257.7053,257.8232,257.6366,257.8232,6576.0
2022-08-12 13:10:00,262.69,262.79,262.57,262.76,12415.0,257.9901,258.0883,257.8723,258.0589,12415.0
2022-08-12 13:20:00,262.8,262.86,262.75,262.81,8689.0,258.0982,258.1571,258.0491,258.108,8689.0
2022-08-12 13:30:00,262.81,262.91,262.73,262.74,23954.0,258.108,258.2062,258.0294,258.0392,23954.0
2022-08-12 13:40:00,262.77,262.87,262.76,262.85,11192.0,258.0687,258.1669,258.0589,258.1473,11192.0
2022-08-12 13:50:00,262.85,263.04,262.85,262.9,11614.0,258.1473,258.3339,258.1473,258.1964,11614.0
2022-08-12 14:00:00,262.91,262.99,262.86,262.9,9664.0,258.2062,258.2848,258.1571,258.1964,9664.0
2022-08-12 14:10:00,262.92,263.16,262.92,263.04,18305.0,258.216,258.4517,258.216,258.3339,18305.0
2022-08-12 14:20:00,263.11,263.3,263.01,263.27,17193.0,258.4026,258.5892,258.3044,258.5598,17193.0
2022-08-12 14:30:00,263.3,263.62,263.3,263.44,14709.0,258.5892,258.9035,258.5892,258.7267,14709.0
2022-08-12 14:40:00,263.48,263.71,263.45,263.7,18224.0,258.766,258.9919,258.7365,258.9821,18224.0
2022-08-12 14:50:00,263.74,263.77,263.54,263.76,18689.0,259.0213,259.0508,258.8249,259.041,18689.0
2022-08-12 15:00:00,263.75,264.0,263.64,263.93,16313.0,259.0312,259.2767,258.9231,259.2079,16313.0
2022-08-12 15:10:00,264.0,264.23,263.92,264.2,11259.0,259.2767,259.5026,259.1981,259.4731,11259.0
2022-08-12 15:20:00,264.19,264.2,263.9,264.14,13173.0,259.4633,259.4731,259.1785,259.4142,13173.0
2022-08-12 15:30:00,264.1,264.25,264.07,264.19,15601.0,259.3749,259.5222,259.3454,259.4633,15601.0
2022-08-12 15:40:00,264.15,264.26,264.0,264.23,18992.0,259.424,259.532,259.2767,259.5026,18992.0
2022-08-12 15:50:00,264.3,264.63,264.09,264.52,28831.0,259.5713,259.8954,259.3651,259.7874,28831.0
2022-08-15 09:30:00,263.46,265.05,263.46,264.74,61975.0,258.7464,260.3079,258.7464,260.0035,61975.0
2022-08-15 09:40:00,264.43,264.49,263.97,264.13,15300.0,259.699,259.7579,259.2472,259.4044,15300.0
2022-08-15 09:50:00,264.23,265.72,264.23,265.38,17061.0,259.5026,260.9659,259.5026,260.632,17061.0
2022-08-15 10:00:00,265.35,265.35,264.85,264.85,24197.0,260.6025,260.6025,260.1115,260.1115,24197.0
2022-08-15 10:10:00,265.17,265.17,264.09,264.3,10121.0,260.4258,260.4258,259.3651,259.5713,10121.0
2022-08-15 10:20:00,264.17,264.41,263.94,264.41,9275.0,259.4436,259.6794,259.2178,259.6794,9275.0
2022-08-15 10:30:00,264.37,264.84,264.37,264.77,28461.0,259.6401,260.1017,259.6401,260.0329,28461.0
2022-08-15 10:40:00,264.64,264.95,264.1,264.11,7659.0,259.9052,260.2097,259.3749,259.3847,7659.0
2022-08-15 10:50:00,264.14,264.29,264.0,264.27,7932.0,259.4142,259.5615,259.2767,259.5419,7932.0
2022-08-15 11:00:00,264.07,264.49,263.99,264.2,4046.0,259.3454,259.7579,259.2669,259.4731,4046.0
2022-08-15 11:10:00,264.11,264.42,263.86,264.34,11981.0,259.3847,259.6892,259.1392,259.6106,11981.0
2022-08-15 11:20:00,264.62,264.67,264.5,264.59,17866.0,259.8856,259.9347,259.7677,259.8561,17866.0
2022-08-15 11:30:00,264.79,265.27,264.67,265.27,4546.0,260.0526,260.524,259.9347,260.524,4546.0
2022-08-15 11:40:00,265.27,265.88,265.14,265.86,10995.0,260.524,261.1231,260.3963,261.1034,10995.0
2022-08-15 11:50:00,265.87,266.0,265.75,265.86,17190.0,261.1132,261.2409,260.9954,261.1034,17190.0
2022-08-15 12:00:00,265.9,265.9,265.63,265.72,12848.0,261.1427,261.1427,260.8775,260.9659,12848.0
2022-08-15 12:10:00,265.68,266.05,265.68,265.81,21012.0,260.9266,261.29,260.9266,261.0543,21012.0
2022-08-15 12:20:00,265.79,265.97,265.67,265.96,16938.0,261.0347,261.2114,260.9168,261.2016,16938.0
2022-08-15 12:30:00,265.97,266.08,265.82,265.82,22182.0,261.2114,261.3195,261.0641,261.0641,22182.0
2022-08-15 12:40:00,265.85,266.0,265.81,265.85,16152.0,261.0936,261.2409,261.0543,261.0936,16152.0
2022-08-15 12:50:00,265.87,266.23,265.84,266.14,22097.0,261.1132,261.4668,261.0838,261.3784,22097.0
2022-08-15 13:00:00,266.15,266.38,265.94,266.3,20641.0,261.3882,261.6141,261.182,261.5355,20641.0
2022-08-15 13:10:00,266.31,266.32,266.03,266.05,21759.0,261.5454,261.5552,261.2704,261.29,21759.0
2022-08-15 13:20:00,266.02,266.28,265.92,266.18,17902.0,261.2606,261.5159,261.1623,261.4177,17902.0
2022-08-15 13:30:00,266.19,266.24,265.88,265.88,112197.0,261.4275,261.4766,261.1231,261.1231,112197.0
2022-08-15 13:40:00,265.8,265.98,265.71,265.98,25163.0,261.0445,261.2213,260.9561,261.2213,25163.0
2022-08-15 13:50:00,265.98,266.12,265.91,266.12,19958.0,261.2213,261.3588,261.1525,261.3588,19958.0
2022-08-15 14:00:00,266.12,266.14,265.83,265.84,19254.0,261.3588,261.3784,261.074,261.0838,19254.0
2022-08-15 14:10:00,265.81,266.06,265.74,266.06,16067.0,261.0543,261.2998,260.9856,261.2998,16067.0
2022-08-15 14:20:00,266.08,266.12,265.82,265.99,20921.0,261.3195,261.3588,261.0641,261.2311,20921.0
2022-08-15 14:30:00,266.04,266.36,265.87,266.35,16814.0,261.2802,261.5945,261.1132,261.5846,16814.0
2022-08-15 14:40:00,266.34,266.39,266.19,266.39,15356.0,261.5748,261.6239,261.4275,261.6239,15356.0
2022-08-15 14:50:00,266.36,266.47,266.29,266.4,23351.0,261.5945,261.7025,261.5257,261.6338,23351.0
2022-08-15 15:00:00,266.42,266.6,266.32,266.39,20738.0,261.6534,261.8302,261.5552,261.6239,20738.0
2022-08-15 15:10:00,266.38,266.66,266.32,266.63,124165.0,261.6141,261.8891,261.5552,261.8596,124165.0
2022-08-15 15:20:00,266.63,266.78,266.56,266.65,18711.0,261.8596,262.007,261.7909,261.8793,18711.0
2022-08-15 15:30:00,266.64,266.69,266.54,266.59,21088.0,261.8695,261.9186,261.7712,261.8204,21088.0
2022-08-15 15:40:00,266.57,266.58,266.39,266.55,36465.0,261.8007,261.8105,261.6239,261.7811,36465.0
2022-08-15 15:50:00,266.58,266.69,266.16,266.33,53841.0,261.8105,261.9186,261.398,261.565,53841.0
2022-08-16 09:30:00,265.01,265.84,264.99,265.37,53171.0,260.2686,261.0838,260.249,260.6222,53171.0
2022-08-16 09:40:00,265.36,265.48,264.86,264.86,9024.0,260.6124,260.7302,260.1213,260.1213,9024.0
2022-08-16 09:50:00,264.69,265.31,264.55,265.17,12062.0,259.9543,260.5633,259.8169,260.4258,12062.0
2022-08-16 10:00:00,264.95,265.09,264.15,264.62,29935.0,260.2097,260.3472,259.424,259.8856,29935.0
2022-08-16 10:10:00,264.78,265.0,264.24,264.66,10572.0,260.0427,260.2588,259.5124,259.9249,10572.0
2022-08-16 10:20:00,264.67,264.7,264.11,264.2,9078.0,259.9347,259.9642,259.3847,259.4731,9078.0
2022-08-16 10:30:00,264.0,264.02,263.48,263.75,21901.0,259.2767,259.2963,258.766,259.0312,21901.0
2022-08-16 10:40:00,263.71,264.39,263.62,264.31,5493.0,258.9919,259.6597,258.9035,259.5811,5493.0
2022-08-16 10:50:00,264.34,264.67,264.09,264.27,13819.0,259.6106,259.9347,259.3651,259.5419,13819.0
2022-08-16 11:00:00,264.13,264.53,264.11,264.44,10477.0,259.4044,259.7972,259.3847,259.7088,10477.0
2022-08-16 11:10:00,264.43,265.45,264.43,265.45,8601.0,259.699,260.7007,259.699,260.7007,8601.0
2022-08-16 11:20:00,265.44,265.57,265.14,265.57,11221.0,260.6909,260.8186,260.3963,260.8186,11221.0
2022-08-16 11:30:00,265.49,266.0,265.49,266.0,9580.0,260.74,261.2409,260.74,261.2409,9580.0
2022-08-16 11:40:00,265.91,266.23,265.84,266.23,10443.0,261.1525,261.4668,261.0838,261.4668,10443.0
2022-08-16 11:50:00,266.07,266.59,266.05,266.49,7078.0,261.3097,261.8204,261.29,261.7221,7078.0
2022-08-16 12:00:00,266.46,266.57,266.19,266.19,8848.0,261.6927,261.8007,261.4275,261.4275,8848.0
2022-08-16 12:10:00,266.21,266.51,266.17,266.5,8124.0,261.4472,261.7418,261.4079,261.732,8124.0
2022-08-16 12:20:00,266.46,266.46,266.01,266.03,11979.0,261.6927,261.6927,261.2507,261.2704,11979.0
2022-08-16 12:30:00,265.97,266.19,265.96,266.0,5917.0,261.2114,261.4275,261.2016,261.2409,5917.0
2022-08-16 12:40:00,265.96,266.01,265.74,265.75,4690.0,261.2016,261.2507,260.9856,260.9954,4690.0
2022-08-16 12:50:00,265.76,266.07,265.74,266.0,17232.0,261.0052,261.3097,260.9856,261.2409,17232.0
2022-08-16 13:00:00,266.01,266.31,265.89,266.31,20231.0,261.2507,261.5454,261.1329,261.5454,20231.0
2022-08-16 13:10:00,266.29,266.45,266.24,266.44,10538.0,261.5257,261.6829,261.4766,261.673,10538.0
2022-08-16 13:20:00,266.34,266.46,266.23,266.41,7287.0,261.5748,261.6927,261.4668,261.6436,7287.0
2022-08-16 13:30:00,266.36,266.9,266.29,266.85,12232.0,261.5945,262.1248,261.5257,262.0757,12232.0
2022-08-16 13:40:00,266.83,266.89,266.72,266.82,8264.0,262.0561,262.115,261.948,262.0462,8264.0
2022-08-16 13:50:00,266.81,266.98,266.75,266.92,13085.0,262.0364,262.2034,261.9775,262.1444,13085.0
2022-08-16 14:00:00,266.94,267.45,266.88,267.45,17330.0,262.1641,262.665,262.1052,262.665,17330.0
2022-08-16 14:10:00,267.48,267.61,267.47,267.49,15140.0,262.6944,262.8221,262.6846,262.7043,15140.0
2022-08-16 14:20:00,267.54,267.58,267.09,267.19,9520.0,262.7534,262.7926,262.3114,262.4096,9520.0
2022-08-16 14:30:00,267.17,267.17,265.79,265.87,28507.0,262.39,262.39,261.0347,261.1132,28507.0
2022-08-16 14:40:00,265.87,265.87,264.83,265.1,19677.0,261.1132,261.1132,260.0918,260.357,19677.0
2022-08-16 14:50:00,265.09,265.65,264.98,265.55,32203.0,260.3472,260.8972,260.2392,260.799,32203.0
2022-08-16 15:00:00,265.45,265.55,265.04,265.38,17282.0,260.7007,260.799,260.2981,260.632,17282.0
2022-08-16 15:10:00,265.31,265.57,265.18,265.57,12728.0,260.5633,260.8186,260.4356,260.8186,12728.0
2022-08-16 15:20:00,265.59,266.06,265.38,265.96,17996.0,260.8382,261.2998,260.632,261.2016,17996.0
2022-08-16 15:30:00,265.96,266.25,265.93,266.14,16063.0,261.2016,261.4864,261.1722,261.3784,16063.0
2022-08-16 15:40:00,266.08,266.56,265.94,266.48,13918.0,261.3195,261.7909,261.182,261.7123,13918.0
2022-08-16 15:50:00,266.49,266.59,266.02,266.1,23055.0,261.7221,261.8204,261.2606,261.3391,23055.0
2022-08-17 09:30:00,263.45,264.5,263.32,263.96,39542.0,258.7365,259.7677,258.6089,259.2374,39542.0
2022-08-17 09:40:00,263.95,263.95,263.14,263.6,8909.0,259.2276,259.2276,258.4321,258.8838,8909.0
2022-08-17 09:50:00,263.7,264.31,263.28,264.18,6953.0,258.9821,259.5811,258.5696,259.4535,6953.0
2022-08-17 10:00:00,264.05,264.54,263.74,263.96,13217.0,259.3258,259.807,259.0213,259.2374,13217.0
2022-08-17 10:10:00,264.03,264.03,263.0,263.51,16036.0,259.3062,259.3062,258.2946,258.7955,16036.0
2022-08-17 10:20:00,263.52,263.65,263.31,263.46,5779.0,258.8053,258.933,258.599,258.7464,5779.0
2022-08-17 10:30:00,263.43,263.43,262.44,262.76,22885.0,258.7169,258.7169,257.7446,258.0589,22885.0
2022-08-17 10:40:00,262.93,263.31,262.89,263.09,11579.0,258.2258,258.599,258.1866,258.383,11579.0
2022-08-17 10:50:00,262.95,262.97,262.24,262.29,28248.0,258.2455,258.2651,257.5482,257.5973,28248.0
2022-08-17 11:00:00,262.32,262.75,262.32,262.57,9385.0,257.6267,258.0491,257.6267,257.8723,9385.0
2022-08-17 11:10:00,262.59,262.88,262.39,262.82,5772.0,257.8919,258.1767,257.6955,258.1178,5772.0
2022-08-17 11:20:00,262.81,263.1,262.79,262.85,4049.0,258.108,258.3928,258.0883,258.1473,4049.0
2022-08-17 11:30:00,263.23,263.24,262.59,262.64,7753.0,258.5205,258.5303,257.8919,257.941,7753.0
2022-08-17 11:40:00,262.67,262.67,261.99,262.15,14759.0,257.9705,257.9705,257.3027,257.4598,14759.0
2022-08-17 11:50:00,262.08,262.33,261.99,262.31,10989.0,257.391,257.6366,257.3027,257.6169,10989.0
2022-08-17 12:00:00,262.26,262.73,262.25,262.57,12732.0,257.5678,258.0294,257.558,257.8723,12732.0
2022-08-17 12:10:00,262.41,262.62,262.3,262.62,4018.0,257.7151,257.9214,257.6071,257.9214,4018.0
2022-08-17 12:20:00,262.6,263.0,262.6,262.94,4829.0,257.9017,258.2946,257.9017,258.2357,4829.0
2022-08-17 12:30:00,262.99,263.44,262.92,263.42,9525.0,258.2848,258.7267,258.216,258.7071,9525.0
2022-08-17 12:40:00,263.26,263.49,263.26,263.36,4148.0,258.5499,258.7758,258.5499,258.6481,4148.0
2022-08-17 12:50:00,263.22,263.23,263.1,263.1,1849.0,258.5106,258.5205,258.3928,258.3928,1849.0
2022-08-17 13:00:00,263.19,263.3,262.65,263.11,12069.0,258.4812,258.5892,257.9508,258.4026,12069.0
2022-08-17 13:10:00,263.06,263.38,262.99,262.99,21022.0,258.3535,258.6678,258.2848,258.2848,21022.0
2022-08-17 13:20:00,263.02,263.54,263.02,263.54,8492.0,258.3142,258.8249,258.3142,258.8249,8492.0
2022-08-17 13:30:00,263.61,263.72,263.27,263.36,15540.0,258.8937,259.0017,258.5598,258.6481,15540.0
2022-08-17 13:40:00,263.45,263.62,263.39,263.4,10347.0,258.7365,258.9035,258.6776,258.6874,10347.0
2022-08-17 13:50:00,263.45,263.66,263.28,263.34,7733.0,258.7365,258.9428,258.5696,258.6285,7733.0
2022-08-17 14:00:00,263.44,264.82,263.26,264.59,11314.0,258.7267,260.082,258.5499,259.8561,11314.0
2022-08-17 14:10:00,264.54,265.31,264.37,264.83,13581.0,259.807,260.5633,259.6401,260.0918,13581.0
2022-08-17 14:20:00,264.84,265.04,264.21,264.99,201979.0,260.1017,260.2981,259.4829,260.249,201979.0
2022-08-17 14:30:00,265.09,265.73,264.94,265.73,11999.0,260.3472,260.9757,260.1999,260.9757,11999.0
2022-08-17 14:40:00,265.7,265.7,264.66,264.86,13860.0,260.9463,260.9463,259.9249,260.1213,13860.0
2022-08-17 14:50:00,264.91,264.94,264.43,264.43,17416.0,260.1704,260.1999,259.699,259.699,17416.0
2022-08-17 15:00:00,264.47,265.05,264.42,264.44,23941.0,259.7383,260.3079,259.6892,259.7088,23941.0
2022-08-17 15:10:00,264.44,264.51,263.41,263.66,16762.0,259.7088,259.7776,258.6972,258.9428,16762.0
2022-08-17 15:20:00,263.48,264.09,263.39,263.95,12307.0,258.766,259.3651,258.6776,259.2276,12307.0
2022-08-17 15:30:00,263.74,263.88,263.51,263.67,10642.0,259.0213,259.1588,258.7955,258.9526,10642.0
2022-08-17 15:40:00,263.67,263.86,263.32,263.49,12659.0,258.9526,259.1392,258.6089,258.7758,12659.0
2022-08-17 15:50:00,263.53,263.65,263.13,263.48,27632.0,258.8151,258.933,258.4223,258.766,27632.0
2022-08-18 09:30:00,263.36,263.36,262.33,263.14,38376.0,258.6481,258.6481,257.6366,258.4321,38376.0
2022-08-18 09:40:00,263.05,263.3,262.73,262.73,5691.0,258.3437,258.5892,258.0294,258.0294,5691.0
2022-08-18 09:50:00,262.51,262.85,262.3,262.41,9896.0,257.8133,258.1473,257.6071,257.7151,9896.0
2022-08-18 10:00:00,262.22,262.52,261.91,262.49,10896.0,257.5285,257.8232,257.2241,257.7937,10896.0
2022-08-18 10:10:00,262.51,262.78,262.31,262.74,4717.0,257.8133,258.0785,257.6169,258.0392,4717.0
2022-08-18 10:20:00,262.76,263.09,262.52,262.52,19125.0,258.0589,258.383,257.8232,257.8232,19125.0
2022-08-18 10:30:00,262.63,262.87,262.36,262.84,13841.0,257.9312,258.1669,257.666,258.1374,13841.0
2022-08-18 10:40:00,262.96,263.61,262.95,263.61,18050.0,258.2553,258.8937,258.2455,258.8937,18050.0
2022-08-18 10:50:00,263.65,263.7,263.06,263.2,22655.0,258.933,258.9821,258.3535,258.491,22655.0
2022-08-18 11:00:00,263.26,263.36,262.86,263.11,55704.0,258.5499,258.6481,258.1571,258.4026,55704.0
2022-08-18 11:10:00,263.25,263.83,263.24,263.44,4747.0,258.5401,259.1097,258.5303,258.7267,4747.0
2022-08-18 11:20:00,263.49,264.06,263.49,263.96,7647.0,258.7758,259.3356,258.7758,259.2374,7647.0
2022-08-18 11:30:00,264.04,264.34,263.87,264.19,7165.0,259.316,259.6106,259.149,259.4633,7165.0
2022-08-18 11:40:00,264.27,264.39,264.12,264.25,7672.0,259.5419,259.6597,259.3945,259.5222,7672.0
2022-08-18 11:50:00,264.28,264.44,264.07,264.11,12063.0,259.5517,259.7088,259.3454,259.3847,12063.0
2022-08-18 12:00:00,264.04,264.29,263.93,264.09,3804.0,259.316,259.5615,259.2079,259.3651,3804.0
2022-08-18 12:10:00,264.03,264.1,263.88,263.92,3649.0,259.3062,259.3749,259.1588,259.1981,3649.0
2022-08-18 12:20:00,263.93,263.93,263.14,263.26,15929.0,259.2079,259.2079,258.4321,258.5499,15929.0
2022-08-18 12:30:00,263.33,263.45,263.17,263.19,4327.0,258.6187,258.7365,258.4615,258.4812,4327.0
2022-08-18 12:40:00,263.26,263.29,262.82,263.27,4052.0,258.5499,258.5794,258.1178,258.5598,4052.0
2022-08-18 12:50:00,263.26,263.31,263.18,263.24,4613.0,258.5499,258.599,258.4714,258.5303,4613.0
2022-08-18 13:00:00,263.23,263.6,263.11,263.6,3249.0,258.5205,258.8838,258.4026,258.8838,3249.0
2022-08-18 13:10:00,263.57,263.77,263.37,263.64,6959.0,258.8544,259.0508,258.658,258.9231,6959.0
2022-08-18 13:20:00,263.66,263.89,263.59,263.8,8809.0,258.9428,259.1687,258.874,259.0803,8809.0
2022-08-18 13:30:00,263.82,264.05,263.68,264.04,26273.0,259.0999,259.3258,258.9624,259.316,26273.0
2022-08-18 13:40:00,264.02,264.06,263.71,263.8,5840.0,259.2963,259.3356,258.9919,259.0803,5840.0
2022-08-18 13:50:00,263.74,263.93,263.61,263.63,10052.0,259.0213,259.2079,258.8937,258.9133,10052.0
2022-08-18 14:00:00,263.58,263.87,263.48,263.86,7259.0,258.8642,259.149,258.766,259.1392,7259.0
2022-08-18 14:10:00,263.82,263.99,263.68,263.98,15482.0,259.0999,259.2669,258.9624,259.257,15482.0
2022-08-18 14:20:00,263.92,263.95,263.73,263.8,9984.0,259.1981,259.2276,259.0115,259.0803,9984.0
2022-08-18 14:30:00,263.64,263.67,263.39,263.44,13520.0,258.9231,258.9526,258.6776,258.7267,13520.0
2022-08-18 14:40:00,263.52,263.73,263.49,263.56,17630.0,258.8053,259.0115,258.7758,258.8446,17630.0
2022-08-18 14:50:00,263.52,264.05,263.51,263.94,9222.0,258.8053,259.3258,258.7955,259.2178,9222.0
2022-08-18 15:00:00,263.94,264.18,263.85,264.08,9115.0,259.2178,259.4535,259.1294,259.3553,9115.0
2022-08-18 15:10:00,264.08,264.5,263.97,264.47,25654.0,259.3553,259.7677,259.2472,259.7383,25654.0
2022-08-18 15:20:00,264.46,264.53,264.18,264.42,29788.0,259.7285,259.7972,259.4535,259.6892,29788.0
2022-08-18 15:30:00,264.43,264.54,264.24,264.44,18063.0,259.699,259.807,259.5124,259.7088,18063.0
2022-08-18 15:40:00,264.38,264.43,264.05,264.15,15556.0,259.6499,259.699,259.3258,259.424,15556.0
2022-08-18 15:50:00,264.04,264.04,263.42,263.72,22638.0,259.316,259.316,258.7071,259.0017,22638.0
2022-08-19 09:30:00,261.2,261.55,260.74,260.91,61738.0,256.5268,256.8705,256.075,256.242,61738.0
2022-08-19 09:40:00,260.97,260.97,259.75,259.79,17908.0,256.3009,256.3009,255.1027,255.142,17908.0
2022-08-19 09:50:00,259.7,259.79,259.41,259.51,19935.0,255.0536,255.142,254.7688,254.867,19935.0
2022-08-19 10:00:00,259.33,259.95,259.24,259.47,12095.0,254.6902,255.2992,254.6019,254.8277,12095.0
2022-08-19 10:10:00,259.35,259.56,259.2,259.36,11913.0,254.7099,254.9161,254.5626,254.7197,11913.0
2022-08-19 10:20:00,259.53,259.65,259.1,259.33,5873.0,254.8867,255.0045,254.4644,254.6902,5873.0
2022-08-19 10:30:00,259.31,259.61,259.14,259.23,60724.0,254.6706,254.9652,254.5036,254.592,60724.0
2022-08-19 10:40:00,259.31,259.63,259.07,259.51,7331.0,254.6706,254.9849,254.4349,254.867,7331.0
2022-08-19 10:50:00,259.48,259.5,258.68,258.68,7825.0,254.8376,254.8572,254.0519,254.0519,7825.0
2022-08-19 11:00:00,258.79,258.87,258.47,258.52,68058.0,254.1599,254.2385,253.8456,253.8947,68058.0
2022-08-19 11:10:00,258.44,258.56,258.33,258.56,20481.0,253.8162,253.934,253.7081,253.934,20481.0
2022-08-19 11:20:00,258.57,258.68,258.45,258.68,15336.0,253.9438,254.0519,253.826,254.0519,15336.0
2022-08-19 11:30:00,258.67,258.83,258.42,258.83,17001.0,254.0421,254.1992,253.7965,254.1992,17001.0
2022-08-19 11:40:00,258.76,259.36,258.76,259.35,4682.0,254.1304,254.7197,254.1304,254.7099,4682.0
2022-08-19 11:50:00,259.3,259.34,258.81,258.81,42136.0,254.6608,254.7001,254.1795,254.1795,42136.0
2022-08-19 12:00:00,258.76,258.81,258.56,258.6,9706.0,254.1304,254.1795,253.934,253.9733,9706.0
2022-08-19 12:10:00,258.62,259.17,258.62,259.01,5671.0,253.9929,254.5331,253.9929,254.376,5671.0
2022-08-19 12:20:00,259.08,259.11,258.74,258.79,16942.0,254.4447,254.4742,254.1108,254.1599,16942.0
2022-08-19 12:30:00,258.73,259.28,258.66,259.27,10675.0,254.101,254.6411,254.0322,254.6313,10675.0
2022-08-19 12:40:00,259.21,259.4,259.07,259.09,9994.0,254.5724,254.759,254.4349,254.4545,9994.0
2022-08-19 12:50:00,259.17,259.52,259.13,259.4,4808.0,254.5331,254.8768,254.4938,254.759,4808.0
2022-08-19 13:00:00,259.33,259.47,259.13,259.15,7614.0,254.6902,254.8277,254.4938,254.5135,7614.0
2022-08-19 13:10:00,259.16,259.24,258.94,258.95,11545.0,254.5233,254.6019,254.3072,254.317,11545.0
2022-08-19 13:20:00,258.91,258.91,258.66,258.69,3625.0,254.2778,254.2778,254.0322,254.0617,3625.0
2022-08-19 13:30:00,258.62,258.62,258.21,258.33,14976.0,253.9929,253.9929,253.5903,253.7081,14976.0
2022-08-19 13:40:00,258.51,258.7,258.44,258.7,6356.0,253.8849,254.0715,253.8162,254.0715,6356.0
2022-08-19 13:50:00,258.67,258.96,258.66,258.93,8636.0,254.0421,254.3269,254.0322,254.2974,8636.0
2022-08-19 14:00:00,258.79,258.86,258.68,258.81,10999.0,254.1599,254.2287,254.0519,254.1795,10999.0
2022-08-19 14:10:00,258.82,258.83,258.37,258.39,22056.0,254.1894,254.1992,253.7474,253.7671,22056.0
2022-08-19 14:20:00,258.34,258.61,258.32,258.61,22704.0,253.718,253.9831,253.6983,253.9831,22704.0
2022-08-19 14:30:00,258.54,258.76,258.42,258.57,32446.0,253.9144,254.1304,253.7965,253.9438,32446.0
2022-08-19 14:40:00,258.52,258.74,258.42,258.74,7983.0,253.8947,254.1108,253.7965,254.1108,7983.0
2022-08-19 14:50:00,258.71,258.71,258.22,258.35,12602.0,254.0813,254.0813,253.6001,253.7278,12602.0
2022-08-19 15:00:00,258.32,258.37,257.84,257.94,14919.0,253.6983,253.7474,253.2269,253.3251,14919.0
2022-08-19 15:10:00,257.99,258.64,257.95,258.45,20048.0,253.3742,254.0126,253.3349,253.826,20048.0
2022-08-19 15:20:00,258.5,258.66,258.5,258.65,9021.0,253.8751,254.0322,253.8751,254.0224,9021.0
2022-08-19 15:30:00,258.55,258.9,258.54,258.56,10767.0,253.9242,254.2679,253.9144,253.934,10767.0
2022-08-19 15:40:00,258.55,258.66,258.4,258.55,6542.0,253.9242,254.0322,253.7769,253.9242,6542.0
2022-08-19 15:50:00,258.61,258.88,258.47,258.49,17294.0,253.9831,254.2483,253.8456,253.8653,17294.0
2022-08-22 09:30:00,254.92,254.98,253.73,254.2,71524.0,250.3591,250.4181,249.1904,249.652,71524.0
2022-08-22 09:40:00,254.03,254.79,254.0,254.09,9140.0,249.4851,250.2315,249.4556,249.544,9140.0
2022-08-22 09:50:00,253.59,254.3,253.59,254.2,17436.0,249.0529,249.7502,249.0529,249.652,17436.0
2022-08-22 10:00:00,253.74,254.03,253.52,253.72,15039.0,249.2003,249.4851,248.9842,249.1806,15039.0
2022-08-22 10:10:00,253.84,253.84,253.2,253.26,16759.0,249.2985,249.2985,248.6699,248.7288,16759.0
2022-08-22 10:20:00,253.3,253.31,252.78,252.98,11706.0,248.7681,248.7779,248.2574,248.4539,11706.0
2022-08-22 10:30:00,252.92,253.18,252.74,253.08,13483.0,248.3949,248.6503,248.2181,248.5521,13483.0
2022-08-22 10:40:00,253.21,253.45,253.14,253.32,7847.0,248.6797,248.9154,248.611,248.7878,7847.0
2022-08-22 10:50:00,253.24,253.29,252.43,252.44,7575.0,248.7092,248.7583,247.9137,247.9235,7575.0
2022-08-22 11:00:00,252.5,252.86,252.48,252.67,5322.0,247.9824,248.336,247.9628,248.1494,5322.0
2022-08-22 11:10:00,252.71,252.95,252.5,252.9,9011.0,248.1887,248.4244,247.9824,248.3753,9011.0
2022-08-22 11:20:00,252.96,253.07,252.7,252.7,7850.0,248.4342,248.5422,248.1789,248.1789,7850.0
2022-08-22 11:30:00,252.67,253.15,252.63,253.02,11095.0,248.1494,248.6208,248.1101,248.4931,11095.0
2022-08-22 11:40:00,253.01,253.24,252.93,253.05,9625.0,248.4833,248.7092,248.4047,248.5226,9625.0
2022-08-22 11:50:00,253.17,253.53,253.17,253.3,9679.0,248.6405,248.994,248.6405,248.7681,9679.0
2022-08-22 12:00:00,253.28,253.57,253.08,253.11,73013.0,248.7485,249.0333,248.5521,248.5815,73013.0
2022-08-22 12:10:00,253.13,253.24,253.05,253.2,10722.0,248.6012,248.7092,248.5226,248.6699,10722.0
2022-08-22 12:20:00,253.2,253.55,253.11,253.19,7942.0,248.6699,249.0137,248.5815,248.6601,7942.0
2022-08-22 12:30:00,253.22,253.42,253.06,253.41,5065.0,248.6896,248.886,248.5324,248.8762,5065.0
2022-08-22 12:40:00,253.34,253.34,252.88,253.14,10696.0,248.8074,248.8074,248.3556,248.611,10696.0
2022-08-22 12:50:00,253.12,253.23,253.06,253.2,16915.0,248.5913,248.6994,248.5324,248.6699,16915.0
2022-08-22 13:00:00,253.15,253.15,252.8,252.86,5636.0,248.6208,248.6208,248.2771,248.336,5636.0
2022-08-22 13:10:00,252.84,252.89,252.62,252.85,7471.0,248.3164,248.3655,248.1003,248.3262,7471.0
2022-08-22 13:20:00,252.88,252.88,252.52,252.58,8785.0,248.3556,248.3556,248.0021,248.061,8785.0
2022-08-22 13:30:00,252.53,252.55,252.21,252.28,20392.0,248.0119,248.0315,247.6976,247.7664,20392.0
2022-08-22 13:40:00,252.3,252.38,252.27,252.31,19424.0,247.786,247.8646,247.7566,247.7958,19424.0
2022-08-22 13:50:00,252.24,252.32,252.05,252.13,13247.0,247.7271,247.8057,247.5405,247.6191,13247.0
2022-08-22 14:00:00,252.1,252.2,251.91,251.98,15177.0,247.5896,247.6878,247.403,247.4717,15177.0
2022-08-22 14:10:00,252.01,252.25,251.97,252.19,7601.0,247.5012,247.7369,247.4619,247.678,7601.0
2022-08-22 14:20:00,252.25,252.31,252.02,252.02,14763.0,247.7369,247.7958,247.511,247.511,14763.0
2022-08-22 14:30:00,252.0,252.04,251.8,251.81,13793.0,247.4914,247.5307,247.295,247.3048,13793.0
2022-08-22 14:40:00,251.82,251.83,251.56,251.61,9198.0,247.3146,247.3244,247.0593,247.1084,9198.0
2022-08-22 14:50:00,251.61,251.77,251.49,251.77,10781.0,247.1084,247.2655,246.9905,247.2655,10781.0
2022-08-22 15:00:00,251.75,252.06,251.75,251.98,12584.0,247.2459,247.5503,247.2459,247.4717,12584.0
2022-08-22 15:10:00,252.05,252.29,251.93,251.93,71230.0,247.5405,247.7762,247.4226,247.4226,71230.0
2022-08-22 15:20:00,251.95,252.22,251.82,251.87,28649.0,247.4423,247.7075,247.3146,247.3637,28649.0
2022-08-22 15:30:00,251.87,252.0,251.58,251.95,30720.0,247.3637,247.4914,247.0789,247.4423,30720.0
2022-08-22 15:40:00,251.95,251.96,251.29,251.58,73374.0,247.4423,247.4521,246.7941,247.0789,73374.0
2022-08-22 15:50:00,251.59,252.06,251.47,252.01,88390.0,247.0887,247.5503,246.9709,247.5012,88390.0
2022-08-23 09:30:00,251.56,252.45,251.31,251.78,40705.0,247.0593,247.9333,246.8137,247.2753,40705.0
2022-08-23 09:40:00,251.58,252.16,250.93,252.16,14929.0,247.0789,247.6485,246.4405,247.6485,14929.0
2022-08-23 09:50:00,252.14,252.98,252.14,252.42,19664.0,247.6289,248.4539,247.6289,247.9039,19664.0
2022-08-23 10:00:00,252.22,253.06,251.95,253.06,15800.0,247.7075,248.5324,247.4423,248.5324,15800.0
2022-08-23 10:10:00,253.16,253.68,253.06,253.39,9066.0,248.6306,249.1413,248.5324,248.8565,9066.0
2022-08-23 10:20:00,253.36,253.56,252.57,252.57,32244.0,248.8271,249.0235,248.0512,248.0512,32244.0
2022-08-23 10:30:00,252.55,253.06,252.23,252.23,16454.0,248.0315,248.5324,247.7173,247.7173,16454.0
2022-08-23 10:40:00,252.25,252.54,252.12,252.39,13046.0,247.7369,248.0217,247.6092,247.8744,13046.0
2022-08-23 10:50:00,252.39,252.62,251.35,251.35,18737.0,247.8744,248.1003,246.853,246.853,18737.0
2022-08-23 11:00:00,251.45,251.49,250.92,251.39,12058.0,246.9512,246.9905,246.4307,246.8923,12058.0
2022-08-23 11:10:00,251.37,252.04,251.37,251.91,20631.0,246.8727,247.5307,246.8727,247.403,20631.0
2022-08-23 11:20:00,251.88,252.08,251.46,251.48,5944.0,247.3735,247.57,246.961,246.9807,5944.0
2022-08-23 11:30:00,251.55,252.04,251.55,251.93,24395.0,247.0494,247.5307,247.0494,247.4226,24395.0
2022-08-23 11:40:00,251.7,251.93,251.48,251.88,3244.0,247.1968,247.4226,246.9807,247.3735,3244.0
2022-08-23 11:50:00,251.85,251.98,251.47,251.7,11550.0,247.3441,247.4717,246.9709,247.1968,11550.0
2022-08-23 12:00:00,251.67,251.68,251.27,251.68,8497.0,247.1673,247.1771,246.7744,247.1771,8497.0
2022-08-23 12:10:00,251.6,251.6,251.0,251.06,7599.0,247.0985,247.0985,246.5093,246.5682,7599.0
2022-08-23 12:20:00,251.08,251.16,250.89,250.92,4839.0,246.5878,246.6664,246.4012,246.4307,4839.0
2022-08-23 12:30:00,251.06,251.77,251.02,251.73,12892.0,246.5682,247.2655,246.5289,247.2262,12892.0
2022-08-23 12:40:00,251.63,251.76,251.53,251.56,3426.0,247.128,247.2557,247.0298,247.0593,3426.0
2022-08-23 12:50:00,251.6,251.89,251.57,251.89,6263.0,247.0985,247.3834,247.0691,247.3834,6263.0
2022-08-23 13:00:00,251.86,251.98,251.62,251.62,5737.0,247.3539,247.4717,247.1182,247.1182,5737.0
2022-08-23 13:10:00,251.72,252.02,251.41,251.68,29958.0,247.2164,247.511,246.9119,247.1771,29958.0
2022-08-23 13:20:00,251.76,252.22,251.56,252.22,6878.0,247.2557,247.7075,247.0593,247.7075,6878.0
2022-08-23 13:30:00,252.23,252.29,251.84,251.9,15073.0,247.7173,247.7762,247.3342,247.3932,15073.0
2022-08-23 13:40:00,251.84,251.98,251.63,251.65,12771.0,247.3342,247.4717,247.128,247.1476,12771.0
2022-08-23 13:50:00,251.65,251.67,251.27,251.55,10048.0,247.1476,247.1673,246.7744,247.0494,10048.0
2022-08-23 14:00:00,251.53,251.77,251.37,251.69,3543.0,247.0298,247.2655,246.8727,247.1869,3543.0
2022-08-23 14:10:00,251.7,251.97,251.55,251.88,13403.0,247.1968,247.4619,247.0494,247.3735,13403.0
2022-08-23 14:20:00,251.99,252.24,251.96,252.13,9844.0,247.4816,247.7271,247.4521,247.6191,9844.0
2022-08-23 14:30:00,252.17,252.17,251.8,251.89,23529.0,247.6583,247.6583,247.295,247.3834,23529.0
2022-08-23 14:40:00,251.94,252.1,251.69,251.71,9581.0,247.4325,247.5896,247.1869,247.2066,9581.0
2022-08-23 14:50:00,251.75,251.8,251.58,251.8,8651.0,247.2459,247.295,247.0789,247.295,8651.0
2022-08-23 15:00:00,251.86,252.05,251.76,252.04,3192.0,247.3539,247.5405,247.2557,247.5307,3192.0
2022-08-23 15:10:00,252.02,252.12,251.85,252.11,24956.0,247.511,247.6092,247.3441,247.5994,24956.0
2022-08-23 15:20:00,252.13,252.13,251.72,251.77,6765.0,247.6191,247.6191,247.2164,247.2655,6765.0
2022-08-23 15:30:00,251.78,251.79,251.44,251.45,11160.0,247.2753,247.2851,246.9414,246.9512,11160.0
2022-08-23 15:40:00,251.59,251.81,251.21,251.32,15396.0,247.0887,247.3048,246.7155,246.8236,15396.0
2022-08-23 15:50:00,251.31,251.47,250.96,251.17,17446.0,246.8137,246.9709,246.47,246.6762,17446.0
2022-08-24 09:30:00,251.24,251.57,250.65,251.46,29156.0,246.745,247.0691,246.1655,246.961,29156.0
2022-08-24 09:40:00,251.21,251.57,251.13,251.57,5037.0,246.7155,247.0691,246.637,247.0691,5037.0
2022-08-24 09:50:00,251.33,251.76,251.22,251.72,31743.0,246.8334,247.2557,246.7253,247.2164,31743.0
2022-08-24 10:00:00,251.73,252.06,251.27,251.46,8742.0,247.2262,247.5503,246.7744,246.961,8742.0
2022-08-24 10:10:00,251.47,252.11,251.47,252.1,7811.0,246.9709,247.5994,246.9709,247.5896,7811.0
2022-08-24 10:20:00,252.28,252.46,251.96,252.17,48533.0,247.7664,247.9432,247.4521,247.6583,48533.0
2022-08-24 10:30:00,252.3,252.52,251.89,251.99,18546.0,247.786,248.0021,247.3834,247.4816,18546.0
2022-08-24 10:40:00,251.96,251.98,251.68,251.94,17489.0,247.4521,247.4717,247.1771,247.4325,17489.0
2022-08-24 10:50:00,251.97,252.4,251.91,252.3,16975.0,247.4619,247.8842,247.403,247.786,16975.0
2022-08-24 11:00:00,252.31,252.42,252.11,252.31,8911.0,247.7958,247.9039,247.5994,247.7958,8911.0
2022-08-24 11:10:00,252.32,253.24,252.23,252.98,30535.0,247.8057,248.7092,247.7173,248.4539,30535.0
2022-08-24 11:20:00,253.02,253.34,252.98,253.34,10548.0,248.4931,248.8074,248.4539,248.8074,10548.0
2022-08-24 11:30:00,253.21,253.27,252.92,252.99,6178.0,248.6797,248.7387,248.3949,248.4637,6178.0
2022-08-24 11:40:00,253.04,253.41,253.04,253.34,11184.0,248.5128,248.8762,248.5128,248.8074,11184.0
2022-08-24 11:50:00,253.41,253.57,253.33,253.36,13049.0,248.8762,249.0333,248.7976,248.8271,13049.0
2022-08-24 12:00:00,253.36,253.63,253.31,253.52,18058.0,248.8271,249.0922,248.7779,248.9842,18058.0
2022-08-24 12:10:00,253.55,253.63,253.43,253.43,7633.0,249.0137,249.0922,248.8958,248.8958,7633.0
2022-08-24 12:20:00,253.45,253.45,253.09,253.11,10229.0,248.9154,248.9154,248.5619,248.5815,10229.0
2022-08-24 12:30:00,253.09,253.13,252.7,252.78,12995.0,248.5619,248.6012,248.1789,248.2574,12995.0
2022-08-24 12:40:00,252.76,252.85,252.28,252.54,19129.0,248.2378,248.3262,247.7664,248.0217,19129.0
2022-08-24 12:50:00,252.37,252.41,252.24,252.4,4277.0,247.8548,247.8941,247.7271,247.8842,4277.0
2022-08-24 13:00:00,252.46,252.68,252.27,252.68,14644.0,247.9432,248.1592,247.7566,248.1592,14644.0
2022-08-24 13:10:00,252.69,252.7,252.46,252.49,4805.0,248.169,248.1789,247.9432,247.9726,4805.0
2022-08-24 13:20:00,252.41,252.41,251.87,251.96,8698.0,247.8941,247.8941,247.3637,247.4521,8698.0
2022-08-24 13:30:00,251.94,252.16,251.93,252.15,16050.0,247.4325,247.6485,247.4226,247.6387,16050.0
2022-08-24 13:40:00,252.03,252.29,252.02,252.25,9656.0,247.5209,247.7762,247.511,247.7369,9656.0
2022-08-24 13:50:00,252.36,252.4,252.21,252.36,12949.0,247.8449,247.8842,247.6976,247.8449,12949.0
2022-08-24 14:00:00,252.42,252.58,252.22,252.52,56431.0,247.9039,248.061,247.7075,248.0021,56431.0
2022-08-24 14:10:00,252.54,252.59,252.27,252.37,21064.0,248.0217,248.0708,247.7566,247.8548,21064.0
2022-08-24 14:20:00,252.35,252.49,252.2,252.45,8388.0,247.8351,247.9726,247.6878,247.9333,8388.0
2022-08-24 14:30:00,252.29,252.29,252.01,252.2,9875.0,247.7762,247.7762,247.5012,247.6878,9875.0
2022-08-24 14:40:00,252.28,252.28,251.91,252.0,11639.0,247.7664,247.7664,247.403,247.4914,11639.0
2022-08-24 14:50:00,252.07,252.32,252.03,252.3,8326.0,247.5601,247.8057,247.5209,247.786,8326.0
2022-08-24 15:00:00,252.4,252.68,252.31,252.62,15240.0,247.8842,248.1592,247.7958,248.1003,15240.0
2022-08-24 15:10:00,252.58,252.82,252.57,252.81,14156.0,248.061,248.2967,248.0512,248.2869,14156.0
2022-08-24 15:20:00,252.83,252.84,252.51,252.57,10697.0,248.3065,248.3164,247.9923,248.0512,10697.0
2022-08-24 15:30:00,252.62,252.97,252.6,252.97,14949.0,248.1003,248.444,248.0807,248.444,14949.0
2022-08-24 15:40:00,252.95,252.96,252.69,252.7,8266.0,248.4244,248.4342,248.169,248.1789,8266.0
2022-08-24 15:50:00,252.75,252.75,251.98,252.22,22307.0,248.228,248.228,247.4717,247.7075,22307.0
2022-08-25 09:30:00,253.61,253.61,252.91,253.08,30909.0,249.0726,249.0726,248.3851,248.5521,30909.0
2022-08-25 09:40:00,253.13,253.39,252.88,252.94,11475.0,248.6012,248.8565,248.3556,248.4146,11475.0
2022-08-25 09:50:00,252.81,254.29,252.71,254.29,8569.0,248.2869,249.7404,248.1887,249.7404,8569.0
2022-08-25 10:00:00,254.52,254.61,254.24,254.43,19199.0,249.9663,250.0547,249.6913,249.8779,19199.0
2022-08-25 10:10:00,254.39,254.62,254.18,254.4,8127.0,249.8386,250.0645,249.6324,249.8484,8127.0
2022-08-25 10:20:00,254.51,255.16,254.44,255.03,7088.0,249.9565,250.5949,249.8877,250.4672,7088.0
2022-08-25 10:30:00,255.09,255.3,255.03,255.24,8899.0,250.5261,250.7323,250.4672,250.6734,8899.0
2022-08-25 10:40:00,255.29,255.44,255.13,255.27,19601.0,250.7225,250.8698,250.5654,250.7029,19601.0
2022-08-25 10:50:00,255.22,255.22,254.63,254.69,8992.0,250.6538,250.6538,250.0743,250.1333,8992.0
2022-08-25 11:00:00,254.65,254.65,254.15,254.17,11299.0,250.094,250.094,249.6029,249.6226,11299.0
2022-08-25 11:10:00,254.16,254.3,253.49,253.76,19478.0,249.6127,249.7502,248.9547,249.2199,19478.0
2022-08-25 11:20:00,253.76,253.76,253.14,253.62,4120.0,249.2199,249.2199,248.611,249.0824,4120.0
2022-08-25 11:30:00,253.64,253.9,253.6,253.76,4466.0,249.102,249.3574,249.0628,249.2199,4466.0
2022-08-25 11:40:00,253.75,253.99,253.74,253.99,8735.0,249.2101,249.4458,249.2003,249.4458,8735.0
2022-08-25 11:50:00,254.0,254.0,253.66,253.94,3999.0,249.4556,249.4556,249.1217,249.3967,3999.0
2022-08-25 12:00:00,254.01,254.06,253.82,253.92,8838.0,249.4654,249.5145,249.2788,249.377,8838.0
2022-08-25 12:10:00,253.84,253.92,253.44,253.61,13527.0,249.2985,249.377,248.9056,249.0726,13527.0
2022-08-25 12:20:00,253.62,253.9,253.53,253.84,6355.0,249.0824,249.3574,248.994,249.2985,6355.0
2022-08-25 12:30:00,253.76,253.85,253.64,253.83,4173.0,249.2199,249.3083,249.102,249.2886,4173.0
2022-08-25 12:40:00,253.72,253.74,253.17,253.35,11134.0,249.1806,249.2003,248.6405,248.8172,11134.0
2022-08-25 12:50:00,253.44,253.64,253.44,253.6,4418.0,248.9056,249.102,248.9056,249.0628,4418.0
2022-08-25 13:00:00,253.69,253.98,253.61,253.65,11962.0,249.1512,249.436,249.0726,249.1119,11962.0
2022-08-25 13:10:00,253.64,253.83,253.53,253.83,11658.0,249.102,249.2886,248.994,249.2886,11658.0
2022-08-25 13:20:00,254.0,254.23,253.88,254.17,8516.0,249.4556,249.6815,249.3378,249.6226,8516.0
2022-08-25 13:30:00,254.19,254.64,254.18,254.58,15603.0,249.6422,250.0842,249.6324,250.0252,15603.0
2022-08-25 13:40:00,254.62,254.89,254.58,254.79,9228.0,250.0645,250.3297,250.0252,250.2315,9228.0
2022-08-25 13:50:00,254.68,254.8,254.65,254.76,4115.0,250.1234,250.2413,250.094,250.202,4115.0
2022-08-25 14:00:00,254.69,254.79,254.5,254.57,6409.0,250.1333,250.2315,249.9467,250.0154,6409.0
2022-08-25 14:10:00,254.55,254.79,254.47,254.65,7408.0,249.9958,250.2315,249.9172,250.094,7408.0
2022-08-25 14:20:00,254.6,254.91,254.6,254.85,7938.0,250.0449,250.3493,250.0449,250.2904,7938.0
2022-08-25 14:30:00,254.87,254.87,254.56,254.59,18444.0,250.31,250.31,250.0056,250.035,18444.0
2022-08-25 14:40:00,254.41,254.45,254.24,254.34,13586.0,249.8583,249.8976,249.6913,249.7895,13586.0
2022-08-25 14:50:00,254.31,254.55,254.12,254.52,9213.0,249.7601,249.9958,249.5735,249.9663,9213.0
2022-08-25 15:00:00,254.53,254.69,254.41,254.49,8993.0,249.9761,250.1333,249.8583,249.9368,8993.0
2022-08-25 15:10:00,254.4,254.78,254.4,254.78,11994.0,249.8484,250.2216,249.8484,250.2216,11994.0
2022-08-25 15:20:00,254.77,255.08,254.74,255.04,11024.0,250.2118,250.5163,250.1824,250.477,11024.0
2022-08-25 15:30:00,255.06,255.28,254.79,255.28,22002.0,250.4966,250.7127,250.2315,250.7127,22002.0
2022-08-25 15:40:00,255.3,255.93,255.3,255.9,14130.0,250.7323,251.3511,250.7323,251.3216,14130.0
2022-08-25 15:50:00,255.92,256.52,255.71,256.5,49382.0,251.3413,251.9305,251.135,251.9109,49382.0
2022-08-26 09:30:00,256.27,256.37,255.71,256.04,43567.0,251.685,251.7832,251.135,251.4591,43567.0
2022-08-26 09:40:00,256.12,256.16,255.58,255.58,8102.0,251.5377,251.577,251.0073,251.0073,8102.0
2022-08-26 09:50:00,255.58,256.08,255.24,255.97,8962.0,251.0073,251.4984,250.6734,251.3904,8962.0
2022-08-26 10:00:00,255.68,256.49,253.27,256.49,29756.0,251.1055,251.9011,248.7387,251.9011,29756.0
2022-08-26 10:10:00,256.59,256.95,255.46,255.75,15966.0,251.9993,252.3528,250.8895,251.1743,15966.0
2022-08-26 10:20:00,255.57,255.57,252.77,253.11,31917.0,250.9975,250.9975,248.2476,248.5815,31917.0
2022-08-26 10:30:00,252.83,252.84,250.96,250.96,33700.0,248.3065,248.3164,246.47,246.47,33700.0
2022-08-26 10:40:00,251.17,251.85,251.14,251.85,9849.0,246.6762,247.3441,246.6468,247.3441,9849.0
2022-08-26 10:50:00,251.69,251.7,251.15,251.27,8014.0,247.1869,247.1968,246.6566,246.7744,8014.0
2022-08-26 11:00:00,251.1,251.15,249.81,250.07,24064.0,246.6075,246.6566,245.3406,245.5959,24064.0
2022-08-26 11:10:00,250.09,250.3,249.57,249.59,9915.0,245.6156,245.8218,245.1049,245.1245,9915.0
2022-08-26 11:20:00,249.65,250.23,249.15,250.04,22326.0,245.1834,245.7531,244.6924,245.5665,22326.0
2022-08-26 11:30:00,250.03,250.18,249.76,249.84,9272.0,245.5566,245.7039,245.2915,245.37,9272.0
2022-08-26 11:40:00,250.0,250.18,249.6,250.12,9829.0,245.5272,245.7039,245.1343,245.645,9829.0
2022-08-26 11:50:00,250.04,250.44,249.78,249.88,8316.0,245.5665,245.9593,245.3111,245.4093,8316.0
2022-08-26 12:00:00,249.74,249.82,249.15,249.27,7683.0,245.2718,245.3504,244.6924,244.8102,7683.0
2022-08-26 12:10:00,249.35,249.51,248.9,249.02,10608.0,244.8888,245.0459,244.4469,244.5647,10608.0
2022-08-26 12:20:00,248.86,249.04,248.67,249.04,15060.0,244.4076,244.5843,244.221,244.5843,15060.0
2022-08-26 12:30:00,249.02,249.04,248.66,248.95,11930.0,244.5647,244.5843,244.2111,244.496,11930.0
2022-08-26 12:40:00,248.93,249.4,248.92,249.35,7431.0,244.4763,244.9379,244.4665,244.8888,7431.0
2022-08-26 12:50:00,249.33,249.54,249.07,249.54,2542.0,244.8692,245.0754,244.6138,245.0754,2542.0
2022-08-26 13:00:00,249.46,249.72,249.33,249.68,8595.0,244.9968,245.2522,244.8692,245.2129,8595.0
2022-08-26 13:10:00,249.64,249.68,248.95,248.95,6568.0,245.1736,245.2129,244.496,244.496,6568.0
2022-08-26 13:20:00,249.16,249.4,249.02,249.16,7325.0,244.7022,244.9379,244.5647,244.7022,7325.0
2022-08-26 13:30:00,249.07,249.09,248.75,248.82,12767.0,244.6138,244.6335,244.2995,244.3683,12767.0
2022-08-26 13:40:00,248.68,248.68,248.42,248.52,50443.0,244.2308,244.2308,243.9754,244.0736,50443.0
2022-08-26 13:50:00,248.41,248.45,248.2,248.33,5478.0,243.9656,244.0049,243.7594,243.887,5478.0
2022-08-26 14:00:00,248.43,248.43,248.12,248.17,5432.0,243.9853,243.9853,243.6808,243.7299,5432.0
2022-08-26 14:10:00,248.14,248.17,247.72,247.73,18692.0,243.7004,243.7299,243.288,243.2978,18692.0
2022-08-26 14:20:00,247.83,248.07,247.72,247.93,8558.0,243.396,243.6317,243.288,243.4942,8558.0
2022-08-26 14:30:00,247.89,248.11,247.73,247.89,11666.0,243.4549,243.671,243.2978,243.4549,11666.0
2022-08-26 14:40:00,247.82,247.88,247.57,247.67,10601.0,243.3862,243.4451,243.1406,243.2389,10601.0
2022-08-26 14:50:00,247.65,247.7,247.38,247.49,22009.0,243.2192,243.2683,242.954,243.0621,22009.0
2022-08-26 15:00:00,247.58,247.87,247.25,247.28,14571.0,243.1505,243.4353,242.8264,242.8558,14571.0
2022-08-26 15:10:00,247.28,247.6,247.08,247.49,17178.0,242.8558,243.1701,242.6594,243.0621,17178.0
2022-08-26 15:20:00,247.52,247.57,247.0,247.18,31158.0,243.0915,243.1406,242.5808,242.7576,31158.0
2022-08-26 15:30:00,247.16,247.22,246.61,246.8,43657.0,242.738,242.7969,242.1978,242.3844,43657.0
2022-08-26 15:40:00,246.75,246.81,246.22,246.47,79002.0,242.3353,242.3942,241.8148,242.0603,79002.0
2022-08-26 15:50:00,246.44,246.75,246.0,246.04,69991.0,242.0309,242.3353,241.5987,241.638,69991.0
2022-08-29 09:30:00,244.02,245.43,243.19,244.86,63089.0,239.6542,241.0389,238.839,240.4791,63089.0
2022-08-29 09:40:00,244.95,245.63,244.29,244.37,11847.0,240.5675,241.2354,239.9193,239.9979,11847.0
2022-08-29 09:50:00,244.49,245.4,244.27,244.27,9872.0,240.1158,241.0095,239.8997,239.8997,9872.0
2022-08-29 10:00:00,244.21,244.58,243.99,244.32,17223.0,239.8408,240.2041,239.6247,239.9488,17223.0
2022-08-29 10:10:00,244.31,245.59,244.29,245.46,27764.0,239.939,241.1961,239.9193,241.0684,27764.0
2022-08-29 10:20:00,245.46,245.59,244.97,244.97,16324.0,241.0684,241.1961,240.5872,240.5872,16324.0
2022-08-29 10:30:00,244.86,245.21,243.72,243.78,9472.0,240.4791,240.8229,239.3595,239.4185,9472.0
2022-08-29 10:40:00,243.69,244.0,243.44,243.62,18554.0,239.3301,239.6345,239.0845,239.2613,18554.0
2022-08-29 10:50:00,243.77,243.8,242.97,243.04,17361.0,239.4086,239.4381,238.6229,238.6917,17361.0
2022-08-29 11:00:00,243.03,243.59,242.86,243.17,12218.0,238.6819,239.2319,238.5149,238.8194,12218.0
2022-08-29 11:10:00,243.22,243.29,242.73,243.03,41407.0,238.8685,238.9372,238.3872,238.6819,41407.0
2022-08-29 11:20:00,243.0,243.44,243.0,243.2,14401.0,238.6524,239.0845,238.6524,238.8488,14401.0
2022-08-29 11:30:00,243.03,244.03,242.8,243.62,16852.0,238.6819,239.664,238.456,239.2613,16852.0
2022-08-29 11:40:00,243.5,243.57,242.92,243.57,12947.0,239.1435,239.2122,238.5738,239.2122,12947.0
2022-08-29 11:50:00,243.5,244.06,243.5,243.95,31065.0,239.1435,239.6934,239.1435,239.5854,31065.0
2022-08-29 12:00:00,243.93,244.71,243.92,244.46,10136.0,239.5658,240.3318,239.5559,240.0863,10136.0
2022-08-29 12:10:00,244.46,244.74,244.31,244.63,11317.0,240.0863,240.3613,239.939,240.2532,11317.0
2022-08-29 12:20:00,244.54,244.57,244.2,244.27,15344.0,240.1649,240.1943,239.8309,239.8997,15344.0
2022-08-29 12:30:00,244.2,244.2,243.76,243.96,12008.0,239.8309,239.8309,239.3988,239.5952,12008.0
2022-08-29 12:40:00,243.98,244.94,243.93,244.91,14918.0,239.6149,240.5577,239.5658,240.5282,14918.0
2022-08-29 12:50:00,244.91,245.28,244.82,244.94,14961.0,240.5282,240.8916,240.4398,240.5577,14961.0
2022-08-29 13:00:00,244.95,245.33,244.95,245.33,14504.0,240.5675,240.9407,240.5675,240.9407,14504.0
2022-08-29 13:10:00,245.2,245.23,244.43,244.52,7659.0,240.813,240.8425,240.0568,240.1452,7659.0
2022-08-29 13:20:00,244.63,244.77,244.41,244.73,10288.0,240.2532,240.3907,240.0372,240.3515,10288.0
2022-08-29 13:30:00,244.81,245.22,244.81,245.06,21978.0,240.43,240.8327,240.43,240.6756,21978.0
2022-08-29 13:40:00,245.05,245.74,244.93,245.07,24403.0,240.6657,241.3434,240.5479,240.6854,24403.0
2022-08-29 13:50:00,245.08,245.31,245.02,245.23,4181.0,240.6952,240.9211,240.6363,240.8425,4181.0
2022-08-29 14:00:00,245.14,245.15,244.83,244.84,9807.0,240.7541,240.7639,240.4497,240.4595,9807.0
2022-08-29 14:10:00,244.84,244.98,244.37,244.37,34151.0,240.4595,240.597,239.9979,239.9979,34151.0
2022-08-29 14:20:00,244.41,244.63,244.28,244.55,10745.0,240.0372,240.2532,239.9095,240.1747,10745.0
2022-08-29 14:30:00,244.55,245.02,244.5,244.84,21800.0,240.1747,240.6363,240.1256,240.4595,21800.0
2022-08-29 14:40:00,244.94,245.01,244.8,244.96,12723.0,240.5577,240.6264,240.4202,240.5773,12723.0
2022-08-29 14:50:00,244.85,244.85,244.19,244.77,29788.0,240.4693,240.4693,239.8211,240.3907,29788.0
2022-08-29 15:00:00,244.79,245.48,244.76,244.8,22365.0,240.4104,241.088,240.3809,240.4202,22365.0
2022-08-29 15:10:00,244.91,245.47,244.79,245.03,21732.0,240.5282,241.0782,240.4104,240.6461,21732.0
2022-08-29 15:20:00,245.05,245.14,244.7,244.76,30881.0,240.6657,240.7541,240.322,240.3809,30881.0
2022-08-29 15:30:00,244.69,244.94,244.47,244.94,31682.0,240.3122,240.5577,240.0961,240.5577,31682.0
2022-08-29 15:40:00,244.89,245.03,244.4,244.53,34977.0,240.5086,240.6461,240.0274,240.155,34977.0
2022-08-29 15:50:00,244.48,244.49,243.44,243.58,54520.0,240.1059,240.1158,239.0845,239.222,54520.0
2022-08-30 09:30:00,245.23,245.52,244.69,244.94,39736.0,240.8425,241.1273,240.3122,240.5577,39736.0
2022-08-30 09:40:00,245.03,245.03,243.63,244.35,9847.0,240.6461,240.6461,239.2711,239.9783,9847.0
2022-08-30 09:50:00,244.17,244.44,243.57,243.67,12955.0,239.8015,240.0666,239.2122,239.3104,12955.0
2022-08-30 10:00:00,243.59,243.95,242.35,242.73,20431.0,239.2319,239.5854,238.014,238.3872,20431.0
2022-08-30 10:10:00,242.75,242.86,242.35,242.55,13674.0,238.4069,238.5149,238.014,238.2105,13674.0
2022-08-30 10:20:00,242.67,242.7,241.84,242.13,8894.0,238.3283,238.3578,237.5132,237.798,8894.0
2022-08-30 10:30:00,242.09,242.25,240.39,240.66,30162.0,237.7587,237.9158,236.0891,236.3543,30162.0
2022-08-30 10:40:00,240.67,240.71,239.67,239.73,19201.0,236.3641,236.4034,235.382,235.4409,19201.0
2022-08-30 10:50:00,239.71,241.05,239.63,241.05,24844.0,235.4213,236.7373,235.3427,236.7373,24844.0
2022-08-30 11:00:00,240.99,241.31,240.59,240.89,25284.0,236.6784,236.9926,236.2855,236.5802,25284.0
2022-08-30 11:10:00,240.9,241.28,240.33,241.23,16775.0,236.59,236.9632,236.0302,236.9141,16775.0
2022-08-30 11:20:00,241.25,241.28,240.55,240.96,12046.0,236.9337,236.9632,236.2462,236.6489,12046.0
2022-08-30 11:30:00,240.94,241.57,240.76,240.86,13452.0,236.6293,237.248,236.4525,236.5507,13452.0
2022-08-30 11:40:00,240.84,241.14,240.49,240.56,9789.0,236.5311,236.8257,236.1873,236.2561,9789.0
2022-08-30 11:50:00,240.54,241.21,240.49,241.0,14790.0,236.2364,236.8944,236.1873,236.6882,14790.0
2022-08-30 12:00:00,241.02,241.58,240.92,241.24,16603.0,236.7078,237.2578,236.6096,236.9239,16603.0
2022-08-30 12:10:00,241.14,241.89,241.04,241.35,26447.0,236.8257,237.5623,236.7275,237.0319,26447.0
2022-08-30 12:20:00,241.16,241.2,240.73,240.97,14831.0,236.8453,236.8846,236.423,236.6587,14831.0
2022-08-30 12:30:00,241.02,241.02,240.34,240.63,13976.0,236.7078,236.7078,236.04,236.3248,13976.0
2022-08-30 12:40:00,240.62,240.62,239.97,240.41,10748.0,236.315,236.315,235.6766,236.1087,10748.0
2022-08-30 12:50:00,240.46,240.63,240.42,240.47,10509.0,236.1579,236.3248,236.1186,236.1677,10509.0
2022-08-30 13:00:00,240.36,240.61,240.02,240.07,18547.0,236.0596,236.3052,235.7257,235.7748,18547.0
2022-08-30 13:10:00,240.1,240.15,239.54,239.54,32872.0,235.8043,235.8534,235.2543,235.2543,32872.0
2022-08-30 13:20:00,239.56,239.69,239.33,239.67,33972.0,235.274,235.4016,235.0481,235.382,33972.0
2022-08-30 13:30:00,239.68,239.95,239.48,239.7,19417.0,235.3918,235.657,235.1954,235.4115,19417.0
2022-08-30 13:40:00,239.76,239.87,239.08,239.87,40191.0,235.4704,235.5784,234.8025,235.5784,40191.0
2022-08-30 13:50:00,239.89,240.31,239.78,240.06,13751.0,235.5981,236.0105,235.49,235.765,13751.0
2022-08-30 14:00:00,240.06,240.44,239.79,240.23,15693.0,235.765,236.1382,235.4998,235.932,15693.0
2022-08-30 14:10:00,240.24,240.51,240.15,240.2,15916.0,235.9418,236.207,235.8534,235.9025,15916.0
2022-08-30 14:20:00,240.18,240.31,239.72,239.79,26434.0,235.8829,236.0105,235.4311,235.4998,26434.0
2022-08-30 14:30:00,239.84,240.42,239.84,240.27,20434.0,235.5489,236.1186,235.5489,235.9713,20434.0
2022-08-30 14:40:00,240.4,240.43,239.79,240.04,33193.0,236.0989,236.1284,235.4998,235.7454,33193.0
2022-08-30 14:50:00,240.04,240.37,239.85,240.18,92028.0,235.7454,236.0695,235.5588,235.8829,92028.0
2022-08-30 15:00:00,240.19,241.32,240.14,241.32,34792.0,235.8927,237.0025,235.8436,237.0025,34792.0
2022-08-30 15:10:00,241.33,241.71,241.05,241.35,34807.0,237.0123,237.3855,236.7373,237.0319,34807.0
2022-08-30 15:20:00,241.34,241.49,240.99,241.16,30780.0,237.0221,237.1694,236.6784,236.8453,30780.0
2022-08-30 15:30:00,241.13,241.14,240.39,240.91,42702.0,236.8159,236.8257,236.0891,236.5998,42702.0
2022-08-30 15:40:00,240.92,241.37,240.25,240.37,44802.0,236.6096,237.0516,235.9516,236.0695,44802.0
2022-08-30 15:50:00,240.66,241.28,240.27,241.09,69242.0,236.3543,236.9632,235.9713,236.7766,69242.0
2022-08-31 09:30:00,243.14,243.25,241.71,242.43,35433.0,238.7899,238.8979,237.3855,238.0926,35433.0
2022-08-31 09:40:00,242.46,243.76,242.37,243.37,17385.0,238.1221,239.3988,238.0337,239.0158,17385.0
2022-08-31 09:50:00,243.69,244.08,242.87,242.87,16665.0,239.3301,239.7131,238.5247,238.5247,16665.0
2022-08-31 10:00:00,242.89,243.0,242.25,242.28,10660.0,238.5444,238.6524,237.9158,237.9453,10660.0
2022-08-31 10:10:00,242.27,243.03,241.64,242.14,10536.0,237.9355,238.6819,237.3167,237.8078,10536.0
2022-08-31 10:20:00,242.16,242.21,241.28,241.43,9782.0,237.8274,237.8765,236.9632,237.1105,9782.0
2022-08-31 10:30:00,241.45,241.74,241.04,241.15,13697.0,237.1301,237.415,236.7275,236.8355,13697.0
2022-08-31 10:40:00,240.88,242.01,240.87,241.97,11901.0,236.5703,237.6801,236.5605,237.6408,11901.0
2022-08-31 10:50:00,241.87,241.87,241.09,241.09,3914.0,237.5426,237.5426,236.7766,236.7766,3914.0
2022-08-31 11:00:00,240.91,240.98,240.0,240.29,44797.0,236.5998,236.6685,235.7061,235.9909,44797.0
2022-08-31 11:10:00,240.34,240.44,239.99,240.43,13084.0,236.04,236.1382,235.6963,236.1284,13084.0
2022-08-31 11:20:00,240.59,240.87,240.42,240.6,9302.0,236.2855,236.5605,236.1186,236.2953,9302.0
2022-08-31 11:30:00,240.49,241.31,240.26,241.1,11626.0,236.1873,236.9926,235.9614,236.7864,11626.0
2022-08-31 11:40:00,240.99,241.48,240.98,241.22,20584.0,236.6784,237.1596,236.6685,236.9043,20584.0
2022-08-31 11:50:00,241.32,241.77,241.3,241.67,13933.0,237.0025,237.4444,236.9828,237.3462,13933.0
2022-08-31 12:00:00,241.78,241.79,241.38,241.49,7358.0,237.4542,237.4641,237.0614,237.1694,7358.0
2022-08-31 12:10:00,241.41,241.75,241.16,241.43,6620.0,237.0909,237.4248,236.8453,237.1105,6620.0
2022-08-31 12:20:00,241.35,241.35,240.98,241.06,13714.0,237.0319,237.0319,236.6685,236.7471,13714.0
2022-08-31 12:30:00,241.15,241.48,241.07,241.2,12330.0,236.8355,237.1596,236.7569,236.8846,12330.0
2022-08-31 12:40:00,240.97,241.09,240.79,241.09,5606.0,236.6587,236.7766,236.4819,236.7766,5606.0
2022-08-31 12:50:00,241.09,241.09,240.63,240.83,11055.0,236.7766,236.7766,236.3248,236.5212,11055.0
2022-08-31 13:00:00,240.82,241.06,240.73,240.94,5773.0,236.5114,236.7471,236.423,236.6293,5773.0
2022-08-31 13:10:00,240.95,241.24,240.5,240.53,88952.0,236.6391,236.9239,236.1971,236.2266,88952.0
2022-08-31 13:20:00,240.62,240.62,240.08,240.38,19448.0,236.315,236.315,235.7847,236.0793,19448.0
2022-08-31 13:30:00,240.34,240.45,239.93,239.94,265046.0,236.04,236.148,235.6373,235.6472,265046.0
2022-08-31 13:40:00,239.92,240.04,239.67,239.75,86706.0,235.6275,235.7454,235.382,235.4606,86706.0
2022-08-31 13:50:00,239.78,240.2,239.78,240.2,15262.0,235.49,235.9025,235.49,235.9025,15262.0
2022-08-31 14:00:00,240.2,240.57,239.93,240.55,12336.0,235.9025,236.2659,235.6373,236.2462,12336.0
2022-08-31 14:10:00,240.54,240.59,240.3,240.31,11812.0,236.2364,236.2855,236.0007,236.0105,11812.0
2022-08-31 14:20:00,240.35,240.55,240.16,240.36,24608.0,236.0498,236.2462,235.8632,236.0596,24608.0
2022-08-31 14:30:00,240.34,240.34,239.67,239.67,18594.0,236.04,236.04,235.382,235.382,18594.0
2022-08-31 14:40:00,239.73,239.88,239.44,239.73,13445.0,235.4409,235.5882,235.1561,235.4409,13445.0
2022-08-31 14:50:00,239.64,239.87,239.49,239.74,17890.0,235.3525,235.5784,235.2052,235.4507,17890.0
2022-08-31 15:00:00,239.77,240.5,239.63,240.33,34596.0,235.4802,236.1971,235.3427,236.0302,34596.0
2022-08-31 15:10:00,240.31,241.2,240.3,240.91,20746.0,236.0105,236.8846,236.0007,236.5998,20746.0
2022-08-31 15:20:00,240.73,240.73,240.37,240.54,10311.0,236.423,236.423,236.0695,236.2364,10311.0
2022-08-31 15:30:00,240.48,240.7,240.18,240.66,12429.0,236.1775,236.3936,235.8829,236.3543,12429.0
2022-08-31 15:40:00,240.72,241.41,240.48,240.99,30977.0,236.4132,237.0909,236.1775,236.6784,30977.0
2022-08-31 15:50:00,241.11,241.12,239.27,239.32,47093.0,236.7962,236.806,234.9891,235.0382,47093.0
2022-09-01 09:30:00,237.35,237.66,236.78,237.42,41432.0,233.1035,233.4079,232.5437,233.1722,41432.0
2022-09-01 09:40:00,237.62,238.26,237.26,237.37,19252.0,233.3687,233.9972,233.0151,233.1231,19252.0
2022-09-01 09:50:00,237.29,237.58,236.76,237.52,28621.0,233.0446,233.3294,232.5241,233.2705,28621.0
2022-09-01 10:00:00,237.4,237.79,236.3,236.63,30087.0,233.1526,233.5356,232.0723,232.3964,30087.0
2022-09-01 10:10:00,236.44,236.55,235.85,236.1,19072.0,232.2098,232.3178,231.6303,231.8759,19072.0
2022-09-01 10:20:00,236.03,237.18,236.02,237.05,10043.0,231.8071,232.9365,231.7973,232.8089,10043.0
2022-09-01 10:30:00,236.96,237.04,235.62,235.62,20213.0,232.7205,232.799,231.4044,231.4044,20213.0
2022-09-01 10:40:00,235.73,235.87,235.05,235.12,21861.0,231.5125,231.65,230.8446,230.9134,21861.0
2022-09-01 10:50:00,235.24,235.62,234.85,234.85,52455.0,231.0312,231.4044,230.6482,230.6482,52455.0
2022-09-01 11:00:00,234.78,235.52,234.5,235.3,33352.0,230.5795,231.3062,230.3045,231.0902,33352.0
2022-09-01 11:10:00,235.4,235.63,235.05,235.14,19797.0,231.1884,231.4143,230.8446,230.933,19797.0
2022-09-01 11:20:00,235.09,235.09,234.46,234.51,28648.0,230.8839,230.8839,230.2652,230.3143,28648.0
2022-09-01 11:30:00,234.53,235.76,234.52,235.15,18297.0,230.3339,231.5419,230.3241,230.9429,18297.0
2022-09-01 11:40:00,235.13,235.13,234.5,234.73,40074.0,230.9232,230.9232,230.3045,230.5304,40074.0
2022-09-01 11:50:00,234.75,234.77,234.37,234.66,73435.0,230.55,230.5697,230.1768,230.4616,73435.0
2022-09-01 12:00:00,234.71,235.32,234.71,235.29,34466.0,230.5107,231.1098,230.5107,231.0804,34466.0
2022-09-01 12:10:00,235.19,235.57,234.98,235.23,13035.0,230.9821,231.3553,230.7759,231.0214,13035.0
2022-09-01 12:20:00,235.1,235.41,234.92,235.35,9515.0,230.8938,231.1982,230.717,231.1393,9515.0
2022-09-01 12:30:00,235.23,235.33,234.76,234.76,20499.0,231.0214,231.1196,230.5598,230.5598,20499.0
2022-09-01 12:40:00,234.76,234.99,234.71,234.99,11337.0,230.5598,230.7857,230.5107,230.7857,11337.0
2022-09-01 12:50:00,235.0,235.0,234.4,234.75,17039.0,230.7955,230.7955,230.2063,230.55,17039.0
2022-09-01 13:00:00,234.72,235.47,234.64,235.47,16651.0,230.5205,231.2571,230.442,231.2571,16651.0
2022-09-01 13:10:00,235.49,235.81,235.3,235.57,19290.0,231.2768,231.591,231.0902,231.3553,19290.0
2022-09-01 13:20:00,235.8,236.31,235.62,236.3,48699.0,231.5812,232.0821,231.4044,232.0723,48699.0
2022-09-01 13:30:00,236.27,236.42,235.92,236.05,15191.0,232.0428,232.1901,231.6991,231.8268,15191.0
2022-09-01 13:40:00,236.03,236.04,235.53,235.61,6942.0,231.8071,231.8169,231.3161,231.3946,6942.0
2022-09-01 13:50:00,235.75,235.75,235.51,235.73,11390.0,231.5321,231.5321,231.2964,231.5125,11390.0
2022-09-01 14:00:00,235.77,236.24,235.5,235.89,17036.0,231.5518,232.0134,231.2866,231.6696,17036.0
2022-09-01 14:10:00,235.9,236.3,235.78,236.3,9685.0,231.6794,232.0723,231.5616,232.0723,9685.0
2022-09-01 14:20:00,236.34,237.45,236.34,237.33,14521.0,232.1116,233.2017,232.1116,233.0839,14521.0
2022-09-01 14:30:00,237.4,238.04,237.38,237.46,39302.0,233.1526,233.7811,233.133,233.2115,39302.0
2022-09-01 14:40:00,237.59,237.77,237.12,237.16,28846.0,233.3392,233.516,232.8776,232.9169,28846.0
2022-09-01 14:50:00,237.15,237.83,237.07,237.54,19099.0,232.9071,233.5749,232.8285,233.2901,19099.0
2022-09-01 15:00:00,237.52,238.37,237.45,238.19,22972.0,233.2705,234.1052,233.2017,233.9285,22972.0
2022-09-01 15:10:00,238.27,238.61,238.08,238.13,17437.0,234.007,234.341,233.8204,233.8695,17437.0
2022-09-01 15:20:00,237.95,238.26,237.61,237.65,60931.0,233.6928,233.9972,233.3588,233.3981,60931.0
2022-09-01 15:30:00,237.55,237.92,237.38,237.81,18573.0,233.2999,233.6633,233.133,233.5553,18573.0
2022-09-01 15:40:00,237.79,238.19,237.6,237.79,28559.0,233.5356,233.9285,233.349,233.5356,28559.0
2022-09-01 15:50:00,237.81,239.67,237.81,239.4,38669.0,233.5553,235.382,233.5553,235.1168,38669.0
2022-09-02 09:30:00,241.77,241.93,240.23,241.01,37413.0,237.4444,237.6016,235.932,236.698,37413.0
2022-09-02 09:40:00,240.73,240.75,239.71,239.85,6462.0,236.423,236.4427,235.4213,235.5588,6462.0
2022-09-02 09:50:00,240.36,240.82,239.73,239.77,17384.0,236.0596,236.5114,235.4409,235.4802,17384.0
2022-09-02 10:00:00,239.8,239.8,239.1,239.59,3230.0,235.5097,235.5097,234.8222,235.3034,3230.0
2022-09-02 10:10:00,240.05,241.31,240.02,241.12,13292.0,235.7552,236.9926,235.7257,236.806,13292.0
2022-09-02 10:20:00,241.08,241.64,240.82,241.64,5258.0,236.7668,237.3167,236.5114,237.3167,5258.0
2022-09-02 10:30:00,241.85,242.53,241.81,242.5,13910.0,237.523,238.1908,237.4837,238.1614,13910.0
2022-09-02 10:40:00,242.55,242.73,242.14,242.16,15057.0,238.2105,238.3872,237.8078,237.8274,15057.0
2022-09-02 10:50:00,242.28,242.33,241.12,241.68,15261.0,237.9453,237.9944,236.806,237.356,15261.0
2022-09-02 11:00:00,241.76,242.2,241.61,241.69,33877.0,237.4346,237.8667,237.2873,237.3658,33877.0
2022-09-02 11:10:00,241.72,242.05,241.64,241.93,5810.0,237.3953,237.7194,237.3167,237.6016,5810.0
2022-09-02 11:20:00,242.15,242.21,241.88,242.08,19665.0,237.8176,237.8765,237.5524,237.7489,19665.0
2022-09-02 11:30:00,242.2,242.2,241.81,242.16,6632.0,237.8667,237.8667,237.4837,237.8274,6632.0
2022-09-02 11:40:00,242.19,242.23,241.54,242.2,5001.0,237.8569,237.8962,237.2185,237.8667,5001.0
2022-09-02 11:50:00,242.19,242.36,242.03,242.12,5415.0,237.8569,238.0239,237.6998,237.7882,5415.0
2022-09-02 12:00:00,242.2,242.2,241.7,241.75,7444.0,237.8667,237.8667,237.3757,237.4248,7444.0
2022-09-02 12:10:00,241.63,241.8,241.13,241.15,10527.0,237.3069,237.4739,236.8159,236.8355,10527.0
2022-09-02 12:20:00,241.06,241.06,240.0,240.11,9110.0,236.7471,236.7471,235.7061,235.8141,9110.0
2022-09-02 12:30:00,240.03,240.23,239.17,239.33,9439.0,235.7355,235.932,234.8909,235.0481,9439.0
2022-09-02 12:40:00,239.25,239.25,238.65,238.72,9888.0,234.9695,234.9695,234.3802,234.449,9888.0
2022-09-02 12:50:00,238.63,238.93,238.22,238.85,8592.0,234.3606,234.6552,233.9579,234.5767,8592.0
2022-09-02 13:00:00,238.64,238.65,237.65,237.9,15124.0,234.3704,234.3802,233.3981,233.6437,15124.0
2022-09-02 13:10:00,237.82,238.44,237.69,238.31,10240.0,233.5651,234.174,233.4374,234.0463,10240.0
2022-09-02 13:20:00,238.18,238.19,236.92,237.04,20453.0,233.9186,233.9285,232.6812,232.799,20453.0
2022-09-02 13:30:00,236.97,237.36,236.78,237.01,13292.0,232.7303,233.1133,232.5437,232.7696,13292.0
2022-09-02 13:40:00,236.97,237.56,236.56,236.62,6192.0,232.7303,233.3097,232.3276,232.3866,6192.0
2022-09-02 13:50:00,236.46,236.46,236.05,236.14,11240.0,232.2294,232.2294,231.8268,231.9151,11240.0
2022-09-02 14:00:00,236.24,236.66,236.0,236.56,54528.0,232.0134,232.4258,231.7776,232.3276,54528.0
2022-09-02 14:10:00,236.52,236.63,236.19,236.41,12809.0,232.2883,232.3964,231.9642,232.1803,12809.0
2022-09-02 14:20:00,236.42,237.12,236.35,237.05,4383.0,232.1901,232.8776,232.1214,232.8089,4383.0
2022-09-02 14:30:00,236.84,237.23,236.66,237.2,7197.0,232.6026,232.9856,232.4258,232.9562,7197.0
2022-09-02 14:40:00,237.2,237.3,236.89,236.95,14209.0,232.9562,233.0544,232.6517,232.7107,14209.0
2022-09-02 14:50:00,236.89,236.98,236.28,236.43,10237.0,232.6517,232.7401,232.0526,232.2,10237.0
2022-09-02 15:00:00,236.3,237.25,236.3,237.12,8344.0,232.0723,233.0053,232.0723,232.8776,8344.0
2022-09-02 15:10:00,236.91,237.05,236.62,236.83,13854.0,232.6714,232.8089,232.3866,232.5928,13854.0
2022-09-02 15:20:00,236.87,237.15,236.0,236.45,17906.0,232.6321,232.9071,231.7776,232.2196,17906.0
2022-09-02 15:30:00,236.33,236.34,235.21,235.37,13825.0,232.1017,232.1116,231.0018,231.1589,13825.0
2022-09-02 15:40:00,235.37,235.64,235.09,235.63,14628.0,231.1589,231.4241,230.8839,231.4143,14628.0
2022-09-02 15:50:00,235.66,236.62,235.54,236.32,41961.0,231.4437,232.3866,231.3259,232.0919,41961.0
2022-09-06 09:30:00,236.82,237.53,236.08,236.08,63493.0,232.583,233.2803,231.8562,231.8562,63493.0
2022-09-06 09:40:00,236.15,236.54,235.57,235.83,37018.0,231.925,232.308,231.3553,231.6107,37018.0
2022-09-06 09:50:00,235.79,235.89,234.95,235.5,25457.0,231.5714,231.6696,230.7464,231.2866,25457.0
2022-09-06 10:00:00,235.48,235.48,233.72,233.96,23750.0,231.267,231.267,229.5384,229.7741,23750.0
2022-09-06 10:10:00,233.85,234.0,233.27,234.0,19219.0,229.6661,229.8134,229.0965,229.8134,19219.0
2022-09-06 10:20:00,233.95,234.66,233.49,234.57,17860.0,229.7643,230.4616,229.3126,230.3732,17860.0
2022-09-06 10:30:00,234.46,235.35,234.19,235.3,15619.0,230.2652,231.1393,230.0,231.0902,15619.0
2022-09-06 10:40:00,235.33,235.99,235.32,235.69,14658.0,231.1196,231.7678,231.1098,231.4732,14658.0
2022-09-06 10:50:00,235.72,237.06,235.71,236.94,16681.0,231.5027,232.8187,231.4928,232.7008,16681.0
2022-09-06 11:00:00,236.56,237.3,236.33,236.92,17405.0,232.3276,233.0544,232.1017,232.6812,17405.0
2022-09-06 11:10:00,236.92,236.96,236.21,236.38,8368.0,232.6812,232.7205,231.9839,232.1508,8368.0
2022-09-06 11:20:00,236.29,236.87,236.0,236.08,12976.0,232.0625,232.6321,231.7776,231.8562,12976.0
2022-09-06 11:30:00,236.06,237.14,236.02,236.39,20681.0,231.8366,232.8973,231.7973,232.1607,20681.0
2022-09-06 11:40:00,236.41,237.4,236.41,236.66,11038.0,232.1803,233.1526,232.1803,232.4258,11038.0
2022-09-06 11:50:00,236.58,237.35,236.58,237.12,5702.0,232.3473,233.1035,232.3473,232.8776,5702.0
2022-09-06 12:00:00,237.04,237.45,236.24,236.27,8540.0,232.799,233.2017,232.0134,232.0428,8540.0
2022-09-06 12:10:00,236.41,236.41,235.67,235.81,12300.0,232.1803,232.1803,231.4536,231.591,12300.0
2022-09-06 12:20:00,235.7,235.86,235.16,235.66,15803.0,231.483,231.6402,230.9527,231.4437,15803.0
2022-09-06 12:30:00,235.64,235.82,235.52,235.61,9673.0,231.4241,231.6009,231.3062,231.3946,9673.0
2022-09-06 12:40:00,235.55,236.12,235.31,235.95,64596.0,231.3357,231.8955,231.1,231.7285,64596.0
2022-09-06 12:50:00,236.04,236.24,235.66,235.79,19575.0,231.8169,232.0134,231.4437,231.5714,19575.0
2022-09-06 13:00:00,235.81,235.98,234.66,234.66,14547.0,231.591,231.758,230.4616,230.4616,14547.0
2022-09-06 13:10:00,234.72,234.82,234.26,234.78,23149.0,230.5205,230.6188,230.0688,230.5795,23149.0
2022-09-06 13:20:00,234.69,234.85,234.49,234.54,16484.0,230.4911,230.6482,230.2947,230.3438,16484.0
2022-09-06 13:30:00,234.51,235.11,234.43,234.97,12854.0,230.3143,230.9036,230.2357,230.7661,12854.0
2022-09-06 13:40:00,234.71,234.97,234.39,234.4,13522.0,230.5107,230.7661,230.1965,230.2063,13522.0
2022-09-06 13:50:00,234.37,234.94,234.19,234.94,9099.0,230.1768,230.7366,230.0,230.7366,9099.0
2022-09-06 14:00:00,234.83,235.3,234.83,235.19,69483.0,230.6286,231.0902,230.6286,230.9821,69483.0
2022-09-06 14:10:00,235.18,235.91,235.18,235.79,20581.0,230.9723,231.6893,230.9723,231.5714,20581.0
2022-09-06 14:20:00,235.79,235.79,235.52,235.55,5975.0,231.5714,231.5714,231.3062,231.3357,5975.0
2022-09-06 14:30:00,235.61,235.73,235.09,235.53,12818.0,231.3946,231.5125,230.8839,231.3161,12818.0
2022-09-06 14:40:00,235.26,235.44,235.0,235.4,13698.0,231.0509,231.2277,230.7955,231.1884,13698.0
2022-09-06 14:50:00,235.3,235.55,234.85,235.16,23116.0,231.0902,231.3357,230.6482,230.9527,23116.0
2022-09-06 15:00:00,235.26,235.68,234.76,235.67,24956.0,231.0509,231.4634,230.5598,231.4536,24956.0
2022-09-06 15:10:00,235.66,236.07,235.54,235.66,31901.0,231.4437,231.8464,231.3259,231.4437,31901.0
2022-09-06 15:20:00,235.59,235.76,235.17,235.59,39975.0,231.375,231.5419,230.9625,231.375,39975.0
2022-09-06 15:30:00,235.38,235.38,234.67,234.89,30010.0,231.1687,231.1687,230.4714,230.6875,30010.0
2022-09-06 15:40:00,234.86,235.67,234.86,235.35,28921.0,230.658,231.4536,230.658,231.1393,28921.0
2022-09-06 15:50:00,235.29,235.38,234.68,235.32,87443.0,231.0804,231.1687,230.4813,231.1098,87443.0
2022-09-07 09:30:00,235.4,237.11,235.4,237.11,35165.0,231.1884,232.8678,231.1884,232.8678,35165.0
2022-09-07 09:40:00,237.0,237.35,236.66,237.25,4807.0,232.7598,233.1035,232.4258,233.0053,4807.0
2022-09-07 09:50:00,237.21,237.22,236.41,236.46,8527.0,232.966,232.9758,232.1803,232.2294,8527.0
2022-09-07 10:00:00,236.4,236.6,235.98,236.08,8498.0,232.1705,232.3669,231.758,231.8562,8498.0
2022-09-07 10:10:00,236.25,236.29,235.46,235.86,9887.0,232.0232,232.0625,231.2473,231.6402,9887.0
2022-09-07 10:20:00,236.07,236.31,235.6,236.26,6251.0,231.8464,232.0821,231.3848,232.033,6251.0
2022-09-07 10:30:00,236.61,236.96,236.18,236.28,9730.0,232.3767,232.7205,231.9544,232.0526,9730.0
2022-09-07 10:40:00,236.32,236.34,235.84,236.01,14713.0,232.0919,232.1116,231.6205,231.7875,14713.0
2022-09-07 10:50:00,236.2,236.48,235.99,236.33,11990.0,231.9741,232.2491,231.7678,232.1017,11990.0
2022-09-07 11:00:00,236.28,237.23,236.02,237.2,11214.0,232.0526,232.9856,231.7973,232.9562,11214.0
2022-09-07 11:10:00,237.19,237.66,237.13,237.34,14132.0,232.9464,233.4079,232.8874,233.0937,14132.0
2022-09-07 11:20:00,237.46,237.53,237.29,237.31,21205.0,233.2115,233.2803,233.0446,233.0642,21205.0
2022-09-07 11:30:00,237.39,237.56,237.09,237.31,7795.0,233.1428,233.3097,232.8481,233.0642,7795.0
2022-09-07 11:40:00,237.31,237.59,236.94,237.51,6571.0,233.0642,233.3392,232.7008,233.2606,6571.0
2022-09-07 11:50:00,237.52,237.81,237.52,237.59,75681.0,233.2705,233.5553,233.2705,233.3392,75681.0
2022-09-07 12:00:00,237.71,237.82,237.42,237.81,11989.0,233.4571,233.5651,233.1722,233.5553,11989.0
2022-09-07 12:10:00,237.76,237.81,237.19,237.2,15654.0,233.5062,233.5553,232.9464,232.9562,15654.0
2022-09-07 12:20:00,237.14,237.32,236.93,237.26,5540.0,232.8973,233.074,232.691,233.0151,5540.0
2022-09-07 12:30:00,237.3,237.79,237.08,237.79,7594.0,233.0544,233.5356,232.8383,233.5356,7594.0
2022-09-07 12:40:00,237.86,238.38,237.79,238.26,47341.0,233.6044,234.1151,233.5356,233.9972,47341.0
2022-09-07 12:50:00,238.23,238.31,237.88,238.12,5404.0,233.9678,234.0463,233.624,233.8597,5404.0
2022-09-07 13:00:00,238.14,238.58,238.04,238.49,8763.0,233.8794,234.3115,233.7811,234.2231,8763.0
2022-09-07 13:10:00,238.42,238.48,238.17,238.17,5783.0,234.1544,234.2133,233.9088,233.9088,5783.0
2022-09-07 13:20:00,238.19,238.45,237.95,237.99,6917.0,233.9285,234.1838,233.6928,233.732,6917.0
2022-09-07 13:30:00,237.99,238.74,237.99,238.69,18124.0,233.732,234.4686,233.732,234.4195,18124.0
2022-09-07 13:40:00,238.64,239.15,238.63,239.11,20473.0,234.3704,234.8713,234.3606,234.832,20473.0
2022-09-07 13:50:00,238.99,239.24,238.95,239.13,11866.0,234.7142,234.9597,234.6749,234.8516,11866.0
2022-09-07 14:00:00,239.12,239.93,239.06,239.5,13147.0,234.8418,235.6373,234.7829,235.215,13147.0
2022-09-07 14:10:00,239.48,239.6,239.1,239.1,15760.0,235.1954,235.3132,234.8222,234.8222,15760.0
2022-09-07 14:20:00,239.16,239.82,239.11,239.82,11244.0,234.8811,235.5293,234.832,235.5293,11244.0
2022-09-07 14:30:00,239.8,240.11,239.52,239.99,20202.0,235.5097,235.8141,235.2347,235.6963,20202.0
2022-09-07 14:40:00,240.01,240.26,239.96,240.24,6180.0,235.7159,235.9614,235.6668,235.9418,6180.0
2022-09-07 14:50:00,240.23,240.47,239.96,240.27,23062.0,235.932,236.1677,235.6668,235.9713,23062.0
2022-09-07 15:00:00,240.27,240.66,240.22,240.66,13224.0,235.9713,236.3543,235.9221,236.3543,13224.0
2022-09-07 15:10:00,240.69,240.84,240.41,240.53,20379.0,236.3837,236.5311,236.1087,236.2266,20379.0
2022-09-07 15:20:00,240.45,240.99,240.36,240.94,16705.0,236.148,236.6784,236.0596,236.6293,16705.0
2022-09-07 15:30:00,240.84,240.94,240.55,240.59,15241.0,236.5311,236.6293,236.2462,236.2855,15241.0
2022-09-07 15:40:00,240.66,240.94,240.33,240.87,14920.0,236.3543,236.6293,236.0302,236.5605,14920.0
2022-09-07 15:50:00,240.74,240.75,240.19,240.31,30691.0,236.4328,236.4427,235.8927,236.0105,30691.0
2022-09-08 09:30:00,238.52,238.52,237.65,238.28,24422.0,234.2526,234.2526,233.3981,234.0169,24422.0
2022-09-08 09:40:00,238.51,240.17,238.14,239.91,7005.0,234.2427,235.873,233.8794,235.6177,7005.0
2022-09-08 09:50:00,239.94,240.68,239.92,240.38,12170.0,235.6472,236.3739,235.6275,236.0793,12170.0
2022-09-08 10:00:00,240.44,240.49,239.08,239.76,8886.0,236.1382,236.1873,234.8025,235.4704,8886.0
2022-09-08 10:10:00,239.85,240.65,239.32,240.65,9983.0,235.5588,236.3445,235.0382,236.3445,9983.0
2022-09-08 10:20:00,240.75,240.96,240.15,240.42,16798.0,236.4427,236.6489,235.8534,236.1186,16798.0
2022-09-08 10:30:00,240.29,241.42,240.27,241.29,35500.0,235.9909,237.1007,235.9713,236.973,35500.0
2022-09-08 10:40:00,241.26,241.66,241.05,241.48,11422.0,236.9435,237.3364,236.7373,237.1596,11422.0
2022-09-08 10:50:00,241.44,242.01,241.18,242.01,10521.0,237.1203,237.6801,236.865,237.6801,10521.0
2022-09-08 11:00:00,242.05,242.54,242.04,242.31,18547.0,237.7194,238.2006,237.7096,237.9748,18547.0
2022-09-08 11:10:00,242.42,242.51,242.18,242.44,21372.0,238.0828,238.1712,237.8471,238.1024,21372.0
2022-09-08 11:20:00,242.4,242.52,242.27,242.28,10251.0,238.0631,238.181,237.9355,237.9453,10251.0
2022-09-08 11:30:00,242.22,242.4,241.71,241.73,12268.0,237.8864,238.0631,237.3855,237.4051,12268.0
2022-09-08 11:40:00,241.69,241.84,241.38,241.49,19499.0,237.3658,237.5132,237.0614,237.1694,19499.0
2022-09-08 11:50:00,241.46,241.74,241.41,241.49,5589.0,237.14,237.415,237.0909,237.1694,5589.0
2022-09-08 12:00:00,241.53,241.53,238.93,239.33,31005.0,237.2087,237.2087,234.6552,235.0481,31005.0
2022-09-08 12:10:00,239.21,239.21,238.56,238.83,28446.0,234.9302,234.9302,234.2918,234.557,28446.0
2022-09-08 12:20:00,238.87,239.08,238.27,238.97,57154.0,234.5963,234.8025,234.007,234.6945,57154.0
2022-09-08 12:30:00,238.88,239.63,238.88,239.46,8646.0,234.6061,235.3427,234.6061,235.1757,8646.0
2022-09-08 12:40:00,239.42,240.19,239.34,239.88,17593.0,235.1365,235.8927,235.0579,235.5882,17593.0
2022-09-08 12:50:00,239.94,240.29,239.92,240.12,10247.0,235.6472,235.9909,235.6275,235.8239,10247.0
2022-09-08 13:00:00,239.98,240.1,239.39,239.63,13013.0,235.6864,235.8043,235.107,235.3427,13013.0
2022-09-08 13:10:00,239.73,240.85,239.73,240.68,16882.0,235.4409,236.5409,235.4409,236.3739,16882.0
2022-09-08 13:20:00,240.8,240.99,240.51,240.91,13373.0,236.4918,236.6784,236.207,236.5998,13373.0
2022-09-08 13:30:00,240.9,241.37,240.57,241.05,19511.0,236.59,237.0516,236.2659,236.7373,19511.0
2022-09-08 13:40:00,241.17,241.17,240.95,241.09,5775.0,236.8552,236.8552,236.6391,236.7766,5775.0
2022-09-08 13:50:00,241.11,241.18,240.13,240.66,27670.0,236.7962,236.865,235.8338,236.3543,27670.0
2022-09-08 14:00:00,240.67,240.97,240.47,240.63,16298.0,236.3641,236.6587,236.1677,236.3248,16298.0
2022-09-08 14:10:00,240.69,240.85,240.4,240.85,8569.0,236.3837,236.5409,236.0989,236.5409,8569.0
2022-09-08 14:20:00,240.76,240.87,240.61,240.74,15661.0,236.4525,236.5605,236.3052,236.4328,15661.0
2022-09-08 14:30:00,240.99,241.43,240.98,241.35,28655.0,236.6784,237.1105,236.6685,237.0319,28655.0
2022-09-08 14:40:00,241.31,241.41,240.44,240.65,23979.0,236.9926,237.0909,236.1382,236.3445,23979.0
2022-09-08 14:50:00,240.54,240.98,240.52,240.56,8227.0,236.2364,236.6685,236.2168,236.2561,8227.0
2022-09-08 15:00:00,240.72,240.83,240.23,240.59,15734.0,236.4132,236.5212,235.932,236.2855,15734.0
2022-09-08 15:10:00,240.49,241.1,240.44,241.06,29444.0,236.1873,236.7864,236.1382,236.7471,29444.0
2022-09-08 15:20:00,241.11,241.28,240.94,241.06,12082.0,236.7962,236.9632,236.6293,236.7471,12082.0
2022-09-08 15:30:00,241.06,241.32,240.83,241.04,10819.0,236.7471,237.0025,236.5212,236.7275,10819.0
2022-09-08 15:40:00,241.06,241.11,240.57,240.8,16230.0,236.7471,236.7962,236.2659,236.4918,16230.0
2022-09-08 15:50:00,241.04,242.0,241.02,241.95,21611.0,236.7275,237.6703,236.7078,237.6212,21611.0
2022-09-09 09:30:00,243.64,244.78,243.62,244.56,27035.0,239.281,240.4006,239.2613,240.1845,27035.0
2022-09-09 09:40:00,244.53,244.85,243.82,244.57,20341.0,240.155,240.4693,239.4577,240.1943,20341.0
2022-09-09 09:50:00,244.5,245.06,244.35,245.02,7400.0,240.1256,240.6756,239.9783,240.6363,7400.0
2022-09-09 10:00:00,245.01,245.68,245.01,245.68,14297.0,240.6264,241.2845,240.6264,241.2845,14297.0
2022-09-09 10:10:00,245.45,245.86,245.21,245.4,10184.0,241.0586,241.4612,240.8229,241.0095,10184.0
2022-09-09 10:20:00,245.37,245.6,244.84,245.48,13872.0,240.98,241.2059,240.4595,241.088,13872.0
2022-09-09 10:30:00,245.52,246.03,245.39,245.94,15589.0,241.1273,241.6282,240.9996,241.5398,15589.0
2022-09-09 10:40:00,245.97,246.39,245.97,246.3,10546.0,241.5693,241.9818,241.5693,241.8934,10546.0
2022-09-09 10:50:00,246.36,246.42,245.94,246.22,10453.0,241.9523,242.0112,241.5398,241.8148,10453.0
2022-09-09 11:00:00,246.23,246.36,245.81,245.81,7926.0,241.8246,241.9523,241.4121,241.4121,7926.0
2022-09-09 11:10:00,245.86,246.08,245.6,245.63,7362.0,241.4612,241.6773,241.2059,241.2354,7362.0
2022-09-09 11:20:00,245.63,246.17,245.55,246.12,8239.0,241.2354,241.7657,241.1568,241.7166,8239.0
2022-09-09 11:30:00,246.09,246.4,245.91,246.38,8756.0,241.6871,241.9916,241.5103,241.9719,8756.0
2022-09-09 11:40:00,246.39,246.39,245.97,245.97,15502.0,241.9818,241.9818,241.5693,241.5693,15502.0
2022-09-09 11:50:00,245.95,246.12,245.81,246.09,13176.0,241.5496,241.7166,241.4121,241.6871,13176.0
2022-09-09 12:00:00,246.1,246.16,245.53,245.72,6518.0,241.6969,241.7559,241.1371,241.3237,6518.0
2022-09-09 12:10:00,245.77,245.94,245.51,245.73,6954.0,241.3729,241.5398,241.1175,241.3336,6954.0
2022-09-09 12:20:00,245.73,245.73,245.21,245.53,10448.0,241.3336,241.3336,240.8229,241.1371,10448.0
2022-09-09 12:30:00,245.61,245.98,245.57,245.92,4891.0,241.2157,241.5791,241.1764,241.5202,4891.0
2022-09-09 12:40:00,245.93,246.21,245.83,246.21,17767.0,241.53,241.805,241.4318,241.805,17767.0
2022-09-09 12:50:00,246.18,246.4,246.15,246.39,41207.0,241.7755,241.9916,241.7461,241.9818,41207.0
2022-09-09 13:00:00,246.46,246.6,246.16,246.58,6583.0,242.0505,242.188,241.7559,242.1684,6583.0
2022-09-09 13:10:00,246.57,246.89,246.54,246.79,12918.0,242.1585,242.4728,242.1291,242.3746,12918.0
2022-09-09 13:20:00,246.72,246.86,246.68,246.73,9648.0,242.3059,242.4433,242.2666,242.3157,9648.0
2022-09-09 13:30:00,246.78,247.07,246.78,247.07,41375.0,242.3648,242.6496,242.3648,242.6496,41375.0
2022-09-09 13:40:00,247.01,247.02,246.62,246.82,9290.0,242.5907,242.6005,242.2076,242.4041,9290.0
2022-09-09 13:50:00,246.83,246.84,246.67,246.82,9480.0,242.4139,242.4237,242.2567,242.4041,9480.0
2022-09-09 14:00:00,246.74,246.74,246.41,246.6,11197.0,242.3255,242.3255,242.0014,242.188,11197.0
2022-09-09 14:10:00,246.53,246.94,246.44,246.87,15532.0,242.1193,242.5219,242.0309,242.4532,15532.0
2022-09-09 14:20:00,246.89,247.05,246.86,247.04,6159.0,242.4728,242.6299,242.4433,242.6201,6159.0
2022-09-09 14:30:00,247.07,247.07,246.55,246.67,25693.0,242.6496,242.6496,242.1389,242.2567,25693.0
2022-09-09 14:40:00,246.64,246.77,246.43,246.51,15061.0,242.2273,242.355,242.021,242.0996,15061.0
2022-09-09 14:50:00,246.48,246.74,246.33,246.7,17320.0,242.0701,242.3255,241.9228,242.2862,17320.0
2022-09-09 15:00:00,246.65,247.07,246.65,246.92,19806.0,242.2371,242.6496,242.2371,242.5023,19806.0
2022-09-09 15:10:00,246.92,247.22,246.92,247.16,11738.0,242.5023,242.7969,242.5023,242.738,11738.0
2022-09-09 15:20:00,247.18,247.21,246.93,247.04,13411.0,242.7576,242.7871,242.5121,242.6201,13411.0
2022-09-09 15:30:00,246.95,247.22,246.95,246.99,19084.0,242.5317,242.7969,242.5317,242.571,19084.0
2022-09-09 15:40:00,247.05,247.42,247.02,247.22,13310.0,242.6299,242.9933,242.6005,242.7969,13310.0
2022-09-09 15:50:00,247.18,247.32,246.86,246.95,74839.0,242.7576,242.8951,242.4433,242.5317,74839.0
2022-09-12 09:30:00,248.01,249.0,248.01,248.59,37466.0,243.5728,244.5451,243.5728,244.1424,37466.0
2022-09-12 09:40:00,248.67,249.15,248.66,248.93,5734.0,244.221,244.6924,244.2111,244.4763,5734.0
2022-09-12 09:50:00,248.92,249.92,248.92,249.87,14936.0,244.4665,245.4486,244.4665,245.3995,14936.0
2022-09-12 10:00:00,249.97,250.05,249.63,249.87,13164.0,245.4977,245.5763,245.1638,245.3995,13164.0
2022-09-12 10:10:00,249.98,250.15,249.56,250.11,7202.0,245.5075,245.6745,245.095,245.6352,7202.0
2022-09-12 10:20:00,250.05,250.2,249.82,249.99,22505.0,245.5763,245.7236,245.3504,245.5173,22505.0
2022-09-12 10:30:00,249.9,250.09,249.7,249.85,11963.0,245.429,245.6156,245.2325,245.3799,11963.0
2022-09-12 10:40:00,249.77,249.77,249.36,249.67,9655.0,245.3013,245.3013,244.8986,245.2031,9655.0
2022-09-12 10:50:00,249.68,249.68,249.02,249.12,13035.0,245.2129,245.2129,244.5647,244.6629,13035.0
2022-09-12 11:00:00,249.01,249.21,248.64,248.74,54361.0,244.5549,244.7513,244.1915,244.2897,54361.0
2022-09-12 11:10:00,248.73,248.99,248.63,248.85,8387.0,244.2799,244.5352,244.1817,244.3977,8387.0
2022-09-12 11:20:00,249.11,249.65,249.11,249.64,5632.0,244.6531,245.1834,244.6531,245.1736,5632.0
2022-09-12 11:30:00,249.72,249.75,249.18,249.39,4931.0,245.2522,245.2816,244.7218,244.9281,4931.0
2022-09-12 11:40:00,249.61,249.61,249.07,249.11,6037.0,245.1441,245.1441,244.6138,244.6531,6037.0
2022-09-12 11:50:00,249.17,249.25,248.1,248.59,10071.0,244.712,244.7906,243.6612,244.1424,10071.0
2022-09-12 12:00:00,248.45,248.72,248.25,248.25,9981.0,244.0049,244.2701,243.8085,243.8085,9981.0
2022-09-12 12:10:00,248.24,248.69,248.04,248.5,14517.0,243.7987,244.2406,243.6022,244.054,14517.0
2022-09-12 12:20:00,248.44,248.91,248.44,248.88,5556.0,243.9951,244.4567,243.9951,244.4272,5556.0
2022-09-12 12:30:00,248.92,249.2,248.67,249.13,10740.0,244.4665,244.7415,244.221,244.6727,10740.0
2022-09-12 12:40:00,249.13,249.38,248.96,249.13,23118.0,244.6727,244.9183,244.5058,244.6727,23118.0
2022-09-12 12:50:00,249.16,249.48,249.15,249.4,9200.0,244.7022,245.0165,244.6924,244.9379,9200.0
2022-09-12 13:00:00,249.45,249.7,248.96,249.7,14334.0,244.987,245.2325,244.5058,245.2325,14334.0
2022-09-12 13:10:00,249.7,249.74,249.57,249.61,7367.0,245.2325,245.2718,245.1049,245.1441,7367.0
2022-09-12 13:20:00,249.55,249.87,249.45,249.84,9314.0,245.0852,245.3995,244.987,245.37,9314.0
2022-09-12 13:30:00,249.89,249.95,249.69,249.71,7742.0,245.4191,245.4781,245.2227,245.2424,7742.0
2022-09-12 13:40:00,249.67,249.77,249.5,249.7,7006.0,245.2031,245.3013,245.0361,245.2325,7006.0
2022-09-12 13:50:00,249.71,250.04,249.71,250.02,26405.0,245.2424,245.5665,245.2424,245.5468,26405.0
2022-09-12 14:00:00,249.96,250.02,249.65,249.67,17535.0,245.4879,245.5468,245.1834,245.2031,17535.0
2022-09-12 14:10:00,249.58,249.98,249.25,249.37,10543.0,245.1147,245.5075,244.7906,244.9084,10543.0
2022-09-12 14:20:00,249.4,249.64,249.13,249.13,28879.0,244.9379,245.1736,244.6727,244.6727,28879.0
2022-09-12 14:30:00,249.19,249.43,248.99,249.41,13970.0,244.7317,244.9674,244.5352,244.9477,13970.0
2022-09-12 14:40:00,249.43,249.68,249.39,249.63,30859.0,244.9674,245.2129,244.9281,245.1638,30859.0
2022-09-12 14:50:00,249.69,249.73,249.45,249.5,14852.0,245.2227,245.262,244.987,245.0361,14852.0
2022-09-12 15:00:00,249.47,249.91,249.33,249.87,8802.0,245.0067,245.4388,244.8692,245.3995,8802.0
2022-09-12 15:10:00,249.92,249.93,249.62,249.63,5290.0,245.4486,245.4584,245.154,245.1638,5290.0
2022-09-12 15:20:00,249.61,249.82,249.46,249.59,9842.0,245.1441,245.3504,244.9968,245.1245,9842.0
2022-09-12 15:30:00,249.62,249.74,249.43,249.49,12834.0,245.154,245.2718,244.9674,245.0263,12834.0
2022-09-12 15:40:00,249.56,249.95,249.45,249.91,15965.0,245.095,245.4781,244.987,245.4388,15965.0
2022-09-12 15:50:00,249.85,250.14,249.68,250.14,32045.0,245.3799,245.6647,245.2129,245.6647,32045.0
2022-09-13 09:30:00,243.15,243.78,241.9,242.49,64977.0,238.7997,239.4185,237.5721,238.1515,64977.0
2022-09-13 09:40:00,242.39,242.88,242.08,242.66,23242.0,238.0533,238.5346,237.7489,238.3185,23242.0
2022-09-13 09:50:00,242.58,243.15,241.85,241.86,14257.0,238.2399,238.7997,237.523,237.5328,14257.0
2022-09-13 10:00:00,241.73,241.96,241.17,241.74,27971.0,237.4051,237.631,236.8552,237.415,27971.0
2022-09-13 10:10:00,241.63,242.27,241.49,242.2,21554.0,237.3069,237.9355,237.1694,237.8667,21554.0
2022-09-13 10:20:00,242.2,242.2,241.38,241.47,7269.0,237.8667,237.8667,237.0614,237.1498,7269.0
2022-09-13 10:30:00,241.69,241.73,240.88,240.88,16379.0,237.3658,237.4051,236.5703,236.5703,16379.0
2022-09-13 10:40:00,240.92,240.96,240.23,240.24,14880.0,236.6096,236.6489,235.932,235.9418,14880.0
2022-09-13 10:50:00,240.11,240.47,239.94,240.33,19336.0,235.8141,236.1677,235.6472,236.0302,19336.0
2022-09-13 11:00:00,240.32,240.51,239.9,239.9,11612.0,236.0204,236.207,235.6079,235.6079,11612.0
2022-09-13 11:10:00,240.22,240.22,239.72,239.83,57615.0,235.9221,235.9221,235.4311,235.5391,57615.0
2022-09-13 11:20:00,239.76,239.91,239.54,239.84,16045.0,235.4704,235.6177,235.2543,235.5489,16045.0
2022-09-13 11:30:00,239.77,240.19,239.76,240.19,16328.0,235.4802,235.8927,235.4704,235.8927,16328.0
2022-09-13 11:40:00,240.11,240.11,239.71,239.83,11695.0,235.8141,235.8141,235.4213,235.5391,11695.0
2022-09-13 11:50:00,239.83,240.22,239.77,239.95,18464.0,235.5391,235.9221,235.4802,235.657,18464.0
2022-09-13 12:00:00,239.88,240.54,239.7,240.51,9549.0,235.5882,236.2364,235.4115,236.207,9549.0
2022-09-13 12:10:00,240.46,240.79,240.39,240.62,12524.0,236.1579,236.4819,236.0891,236.315,12524.0
2022-09-13 12:20:00,240.62,240.63,240.03,240.12,22428.0,236.315,236.3248,235.7355,235.8239,22428.0
2022-09-13 12:30:00,240.12,240.5,239.91,240.47,9478.0,235.8239,236.1971,235.6177,236.1677,9478.0
2022-09-13 12:40:00,240.46,240.6,240.31,240.49,7646.0,236.1579,236.2953,236.0105,236.1873,7646.0
2022-09-13 12:50:00,240.55,240.62,240.34,240.41,8737.0,236.2462,236.315,236.04,236.1087,8737.0
2022-09-13 13:00:00,240.35,240.72,240.09,240.5,15042.0,236.0498,236.4132,235.7945,236.1971,15042.0
2022-09-13 13:10:00,240.43,240.94,240.38,240.54,12307.0,236.1284,236.6293,236.0793,236.2364,12307.0
2022-09-13 13:20:00,240.57,241.16,240.55,241.14,18845.0,236.2659,236.8453,236.2462,236.8257,18845.0
2022-09-13 13:30:00,241.09,241.23,240.82,241.04,25395.0,236.7766,236.9141,236.5114,236.7275,25395.0
2022-09-13 13:40:00,241.06,241.14,240.68,240.89,13102.0,236.7471,236.8257,236.3739,236.5802,13102.0
2022-09-13 13:50:00,240.87,240.91,240.43,240.49,22509.0,236.5605,236.5998,236.1284,236.1873,22509.0
2022-09-13 14:00:00,240.48,240.48,240.08,240.16,25972.0,236.1775,236.1775,235.7847,235.8632,25972.0
2022-09-13 14:10:00,240.17,240.46,240.01,240.34,20974.0,235.873,236.1579,235.7159,236.04,20974.0
2022-09-13 14:20:00,240.39,240.39,239.7,239.73,22281.0,236.0891,236.0891,235.4115,235.4409,22281.0
2022-09-13 14:30:00,239.79,239.79,239.52,239.53,15105.0,235.4998,235.4998,235.2347,235.2445,15105.0
2022-09-13 14:40:00,239.51,239.54,239.2,239.21,19759.0,235.2248,235.2543,234.9204,234.9302,19759.0
2022-09-13 14:50:00,239.21,239.27,238.79,238.98,45284.0,234.9302,234.9891,234.5177,234.7043,45284.0
2022-09-13 15:00:00,239.02,239.09,238.58,238.62,19240.0,234.7436,234.8124,234.3115,234.3508,19240.0
2022-09-13 15:10:00,238.69,238.7,238.21,238.4,35187.0,234.4195,234.4293,233.9481,234.1347,35187.0
2022-09-13 15:20:00,238.41,238.53,237.85,237.85,86671.0,234.1445,234.2624,233.5945,233.5945,86671.0
2022-09-13 15:30:00,237.89,237.91,236.77,237.33,113172.0,233.6338,233.6535,232.5339,233.0839,113172.0
2022-09-13 15:40:00,237.34,237.34,236.52,236.94,30290.0,233.0937,233.0937,232.2883,232.7008,30290.0
2022-09-13 15:50:00,237.01,237.65,236.84,237.11,49146.0,232.7696,233.3981,232.6026,232.8678,49146.0
2022-09-14 09:30:00,238.08,238.21,236.68,237.28,44042.0,233.8204,233.9481,232.4455,233.0347,44042.0
2022-09-14 09:40:00,237.09,238.57,236.81,237.68,14637.0,232.8481,234.3017,232.5732,233.4276,14637.0
2022-09-14 09:50:00,237.65,238.21,237.35,238.19,5612.0,233.3981,233.9481,233.1035,233.9285,5612.0
2022-09-14 10:00:00,238.43,238.48,237.75,238.22,9585.0,234.1642,234.2133,233.4963,233.9579,9585.0
2022-09-14 10:10:00,238.06,238.58,237.76,237.97,27782.0,233.8008,234.3115,233.5062,233.7124,27782.0
2022-09-14 10:20:00,238.17,238.17,236.68,236.68,10075.0,233.9088,233.9088,232.4455,232.4455,10075.0
2022-09-14 10:30:00,236.57,238.35,236.57,238.16,20880.0,232.3375,234.0856,232.3375,233.899,20880.0
2022-09-14 10:40:00,238.16,238.67,238.12,238.31,12623.0,233.899,234.3999,233.8597,234.0463,12623.0
2022-09-14 10:50:00,238.3,239.04,238.27,238.83,12963.0,234.0365,234.7633,234.007,234.557,12963.0
2022-09-14 11:00:00,238.93,239.4,238.48,239.39,12024.0,234.6552,235.1168,234.2133,235.107,12024.0
2022-09-14 11:10:00,239.4,239.6,238.93,238.99,13802.0,235.1168,235.3132,234.6552,234.7142,13802.0
2022-09-14 11:20:00,238.87,238.88,238.5,238.5,13020.0,234.5963,234.6061,234.2329,234.2329,13020.0
2022-09-14 11:30:00,238.52,238.73,238.25,238.71,13459.0,234.2526,234.4588,233.9874,234.4392,13459.0
2022-09-14 11:40:00,238.72,239.19,238.65,238.99,4862.0,234.449,234.9106,234.3802,234.7142,4862.0
2022-09-14 11:50:00,238.98,239.02,238.62,238.63,6394.0,234.7043,234.7436,234.3508,234.3606,6394.0
2022-09-14 12:00:00,238.6,238.74,238.09,238.39,5093.0,234.3311,234.4686,233.8303,234.1249,5093.0
2022-09-14 12:10:00,238.38,238.81,238.24,238.7,5814.0,234.1151,234.5374,233.9776,234.4293,5814.0
2022-09-14 12:20:00,238.57,238.92,238.38,238.49,18632.0,234.3017,234.6454,234.1151,234.2231,18632.0
2022-09-14 12:30:00,238.68,238.88,238.31,238.78,12435.0,234.4097,234.6061,234.0463,234.5079,12435.0
2022-09-14 12:40:00,238.93,239.14,238.89,239.13,6397.0,234.6552,234.8615,234.6159,234.8516,6397.0
2022-09-14 12:50:00,239.2,239.34,238.84,238.95,24960.0,234.9204,235.0579,234.5668,234.6749,24960.0
2022-09-14 13:00:00,239.02,239.2,238.67,238.88,13298.0,234.7436,234.9204,234.3999,234.6061,13298.0
2022-09-14 13:10:00,238.82,239.24,238.81,238.92,10408.0,234.5472,234.9597,234.5374,234.6454,10408.0
2022-09-14 13:20:00,239.05,239.06,238.51,238.67,9283.0,234.7731,234.7829,234.2427,234.3999,9283.0
2022-09-14 13:30:00,238.74,238.77,238.24,238.24,16150.0,234.4686,234.4981,233.9776,233.9776,16150.0
2022-09-14 13:40:00,238.25,238.36,237.25,237.39,23264.0,233.9874,234.0954,233.0053,233.1428,23264.0
2022-09-14 13:50:00,237.5,237.76,237.22,237.55,8240.0,233.2508,233.5062,232.9758,233.2999,8240.0
2022-09-14 14:00:00,237.43,237.53,236.96,237.12,18781.0,233.1821,233.2803,232.7205,232.8776,18781.0
2022-09-14 14:10:00,237.09,237.37,236.77,237.37,26772.0,232.8481,233.1231,232.5339,233.1231,26772.0
2022-09-14 14:20:00,237.38,237.49,237.24,237.41,19425.0,233.133,233.241,232.9955,233.1624,19425.0
2022-09-14 14:30:00,237.35,237.89,237.34,237.87,11208.0,233.1035,233.6338,233.0937,233.6142,11208.0
2022-09-14 14:40:00,237.71,237.91,237.28,237.61,14674.0,233.4571,233.6535,233.0347,233.3588,14674.0
2022-09-14 14:50:00,237.67,237.69,237.04,237.22,6612.0,233.4178,233.4374,232.799,232.9758,6612.0
2022-09-14 15:00:00,237.28,237.72,237.04,237.72,7639.0,233.0347,233.4669,232.799,233.4669,7639.0
2022-09-14 15:10:00,237.71,237.72,236.38,236.65,19517.0,233.4571,233.4669,232.1508,232.416,19517.0
2022-09-14 15:20:00,236.63,237.1,236.48,236.93,21470.0,232.3964,232.858,232.2491,232.691,21470.0
2022-09-14 15:30:00,236.81,237.01,236.34,236.94,24371.0,232.5732,232.7696,232.1116,232.7008,24371.0
2022-09-14 15:40:00,236.92,237.7,236.79,237.66,24218.0,232.6812,233.4472,232.5535,233.4079,24218.0
2022-09-14 15:50:00,237.69,238.93,237.69,238.79,29724.0,233.4374,234.6552,233.4374,234.5177,29724.0
2022-09-15 09:30:00,237.13,237.68,236.86,237.35,44208.0,232.8874,233.4276,232.6223,233.1035,44208.0
2022-09-15 09:40:00,237.46,238.67,237.45,238.67,6850.0,233.2115,234.3999,233.2017,234.3999,6850.0
2022-09-15 09:50:00,238.86,239.12,238.61,238.87,9105.0,234.5865,234.8418,234.341,234.5963,9105.0
2022-09-15 10:00:00,239.0,239.59,238.7,238.95,6957.0,234.724,235.3034,234.4293,234.6749,6957.0
2022-09-15 10:10:00,238.74,239.31,238.47,239.17,11300.0,234.4686,235.0284,234.2035,234.8909,11300.0
2022-09-15 10:20:00,238.91,238.91,237.12,237.14,5943.0,234.6356,234.6356,232.8776,232.8973,5943.0
2022-09-15 10:30:00,237.28,237.4,236.84,237.27,5473.0,233.0347,233.1526,232.6026,233.0249,5473.0
2022-09-15 10:40:00,237.25,237.26,236.71,236.71,4698.0,233.0053,233.0151,232.4749,232.4749,4698.0
2022-09-15 10:50:00,236.5,236.5,235.16,235.24,15003.0,232.2687,232.2687,230.9527,231.0312,15003.0
2022-09-15 11:00:00,235.15,235.41,234.89,235.13,11675.0,230.9429,231.1982,230.6875,230.9232,11675.0
2022-09-15 11:10:00,235.06,235.39,234.7,235.38,14609.0,230.8545,231.1786,230.5009,231.1687,14609.0
2022-09-15 11:20:00,235.48,236.15,235.47,235.88,61249.0,231.267,231.925,231.2571,231.6598,61249.0
2022-09-15 11:30:00,235.95,236.3,235.85,236.09,16021.0,231.7285,232.0723,231.6303,231.866,16021.0
2022-09-15 11:40:00,236.13,236.25,235.86,235.86,9904.0,231.9053,232.0232,231.6402,231.6402,9904.0
2022-09-15 11:50:00,235.73,235.73,235.02,235.23,7739.0,231.5125,231.5125,230.8152,231.0214,7739.0
2022-09-15 12:00:00,235.45,235.66,235.02,235.08,4237.0,231.2375,231.4437,230.8152,230.8741,4237.0
2022-09-15 12:10:00,235.1,235.2,234.82,235.13,18308.0,230.8938,230.992,230.6188,230.9232,18308.0
2022-09-15 12:20:00,235.09,235.39,234.86,234.98,6857.0,230.8839,231.1786,230.658,230.7759,6857.0
2022-09-15 12:30:00,235.23,235.6,235.21,235.6,80482.0,231.0214,231.3848,231.0018,231.3848,80482.0
2022-09-15 12:40:00,235.74,235.92,235.63,235.86,3937.0,231.5223,231.6991,231.4143,231.6402,3937.0
2022-09-15 12:50:00,235.83,236.1,235.83,236.09,46316.0,231.6107,231.8759,231.6107,231.866,46316.0
2022-09-15 13:00:00,236.38,237.4,236.38,237.24,88277.0,232.1508,233.1526,232.1508,232.9955,88277.0
2022-09-15 13:10:00,237.16,237.47,236.97,237.34,8558.0,232.9169,233.2213,232.7303,233.0937,8558.0
2022-09-15 13:20:00,237.44,237.71,237.24,237.35,5509.0,233.1919,233.4571,232.9955,233.1035,5509.0
2022-09-15 13:30:00,237.26,237.38,236.75,236.9,10072.0,233.0151,233.133,232.5142,232.6615,10072.0
2022-09-15 13:40:00,236.78,236.97,236.46,236.54,5070.0,232.5437,232.7303,232.2294,232.308,5070.0
2022-09-15 13:50:00,236.41,236.49,236.21,236.49,3546.0,232.1803,232.2589,231.9839,232.2589,3546.0
2022-09-15 14:00:00,236.38,236.38,235.42,235.52,9698.0,232.1508,232.1508,231.208,231.3062,9698.0
2022-09-15 14:10:00,235.5,235.92,235.42,235.86,9215.0,231.2866,231.6991,231.208,231.6402,9215.0
2022-09-15 14:20:00,235.64,235.9,235.49,235.88,16529.0,231.4241,231.6794,231.2768,231.6598,16529.0
2022-09-15 14:30:00,235.85,236.15,235.73,235.93,15004.0,231.6303,231.925,231.5125,231.7089,15004.0
2022-09-15 14:40:00,235.87,235.88,235.1,235.11,20462.0,231.65,231.6598,230.8938,230.9036,20462.0
2022-09-15 14:50:00,235.07,235.29,234.98,235.1,21894.0,230.8643,231.0804,230.7759,230.8938,21894.0
2022-09-15 15:00:00,235.08,235.23,234.86,234.86,22619.0,230.8741,231.0214,230.658,230.658,22619.0
2022-09-15 15:10:00,234.78,234.78,233.91,234.0,28374.0,230.5795,230.5795,229.725,229.8134,28374.0
2022-09-15 15:20:00,234.04,234.18,233.56,233.75,16065.0,229.8527,229.9902,229.3813,229.5679,16065.0
2022-09-15 15:30:00,233.75,234.25,233.63,234.19,11820.0,229.5679,230.059,229.4501,230.0,11820.0
2022-09-15 15:40:00,234.22,234.64,233.99,234.44,107718.0,230.0295,230.442,229.8036,230.2456,107718.0
2022-09-15 15:50:00,234.45,235.18,234.17,234.63,176034.0,230.2554,230.9723,229.9804,230.4322,176034.0
2022-09-16 09:30:00,231.8,231.89,230.5,231.1,54972.0,227.6528,227.7412,226.3761,226.9653,54972.0
2022-09-16 09:40:00,231.34,231.47,230.18,230.34,21641.0,227.201,227.3287,226.0618,226.2189,21641.0
2022-09-16 09:50:00,230.33,230.67,229.68,229.75,26479.0,226.2091,226.543,225.5707,225.6395,26479.0
2022-09-16 10:00:00,229.95,231.0,229.95,230.38,21611.0,225.8359,226.8671,225.8359,226.2582,21611.0
2022-09-16 10:10:00,230.49,231.75,230.44,230.99,17048.0,226.3662,227.6037,226.3171,226.8573,17048.0
2022-09-16 10:20:00,231.26,231.57,230.87,231.03,32851.0,227.1225,227.4269,226.7394,226.8966,32851.0
2022-09-16 10:30:00,231.06,232.4,231.06,231.89,14014.0,226.926,228.2421,226.926,227.7412,14014.0
2022-09-16 10:40:00,232.04,232.2,230.96,231.01,12709.0,227.8885,228.0456,226.8278,226.8769,12709.0
2022-09-16 10:50:00,231.05,231.49,230.67,230.74,17173.0,226.9162,227.3483,226.543,226.6118,17173.0
2022-09-16 11:00:00,230.9,231.06,230.58,230.83,5388.0,226.7689,226.926,226.4546,226.7001,5388.0
2022-09-16 11:10:00,230.67,231.35,230.49,231.34,9398.0,226.543,227.2108,226.3662,227.201,9398.0
2022-09-16 11:20:00,231.13,231.18,230.6,230.68,11366.0,226.9948,227.0439,226.4743,226.5528,11366.0
2022-09-16 11:30:00,230.67,231.0,230.31,230.4,8308.0,226.543,226.8671,226.1894,226.2778,8308.0
2022-09-16 11:40:00,230.31,230.78,230.31,230.77,23123.0,226.1894,226.651,226.1894,226.6412,23123.0
2022-09-16 11:50:00,230.8,231.53,230.74,231.53,26045.0,226.6707,227.3876,226.6118,227.3876,26045.0
2022-09-16 12:00:00,231.45,231.45,230.7,230.71,10109.0,227.3091,227.3091,226.5725,226.5823,10109.0
2022-09-16 12:10:00,230.75,230.83,230.33,230.57,18367.0,226.6216,226.7001,226.2091,226.4448,18367.0
2022-09-16 12:20:00,230.47,230.47,229.93,230.11,17583.0,226.3466,226.3466,225.8162,225.993,17583.0
2022-09-16 12:30:00,230.06,230.41,230.06,230.18,14094.0,225.9439,226.2877,225.9439,226.0618,14094.0
2022-09-16 12:40:00,230.28,230.77,230.28,230.77,11213.0,226.16,226.6412,226.16,226.6412,11213.0
2022-09-16 12:50:00,230.84,231.01,230.67,231.01,8236.0,226.71,226.8769,226.543,226.8769,8236.0
2022-09-16 13:00:00,231.06,231.16,230.3,230.47,17102.0,226.926,227.0242,226.1796,226.3466,17102.0
2022-09-16 13:10:00,230.5,230.64,230.37,230.48,14109.0,226.3761,226.5135,226.2484,226.3564,14109.0
2022-09-16 13:20:00,230.41,230.59,230.32,230.45,8853.0,226.2877,226.4644,226.1993,226.3269,8853.0
2022-09-16 13:30:00,230.48,231.07,230.41,230.96,17789.0,226.3564,226.9359,226.2877,226.8278,17789.0
2022-09-16 13:40:00,230.92,231.0,230.34,230.39,14709.0,226.7885,226.8671,226.2189,226.268,14709.0
2022-09-16 13:50:00,230.4,230.5,230.14,230.38,11676.0,226.2778,226.3761,226.0225,226.2582,11676.0
2022-09-16 14:00:00,230.4,230.67,230.34,230.61,36189.0,226.2778,226.543,226.2189,226.4841,36189.0
2022-09-16 14:10:00,230.59,230.72,230.35,230.36,12438.0,226.4644,226.5921,226.2287,226.2386,12438.0
2022-09-16 14:20:00,230.39,231.55,230.38,231.33,25137.0,226.268,227.4073,226.2582,227.1912,25137.0
2022-09-16 14:30:00,231.29,231.61,231.09,231.21,18049.0,227.1519,227.4662,226.9555,227.0733,18049.0
2022-09-16 14:40:00,231.24,231.82,230.97,231.77,15176.0,227.1028,227.6724,226.8376,227.6233,15176.0
2022-09-16 14:50:00,231.58,231.98,231.45,231.71,47504.0,227.4367,227.8296,227.3091,227.5644,47504.0
2022-09-16 15:00:00,231.7,232.71,231.7,232.51,23354.0,227.5546,228.5465,227.5546,228.3501,23354.0
2022-09-16 15:10:00,232.4,232.41,231.73,231.88,15949.0,228.2421,228.2519,227.584,227.7314,15949.0
2022-09-16 15:20:00,231.88,232.67,231.69,231.83,40498.0,227.7314,228.5072,227.5448,227.6823,40498.0
2022-09-16 15:30:00,231.88,232.16,231.36,232.12,23591.0,227.7314,228.0064,227.2207,227.9671,23591.0
2022-09-16 15:40:00,232.22,232.37,231.76,232.17,29210.0,228.0653,228.2126,227.6135,228.0162,29210.0
2022-09-16 15:50:00,232.16,232.73,232.09,232.18,71608.0,228.0064,228.5662,227.9376,228.026,71608.0
2022-09-19 09:30:00,230.21,231.36,230.12,231.17,44837.0,226.0912,227.2207,226.0028,227.0341,44837.0
2022-09-19 09:40:00,231.49,232.12,231.28,231.63,11000.0,227.3483,227.9671,227.1421,227.4858,11000.0
2022-09-19 09:50:00,231.67,232.31,231.62,232.13,7642.0,227.5251,228.1537,227.476,227.9769,7642.0
2022-09-19 10:00:00,231.67,231.72,231.39,231.4,5163.0,227.5251,227.5742,227.2501,227.2599,5163.0
2022-09-19 10:10:00,231.61,232.43,231.59,231.72,23606.0,227.4662,228.2715,227.4465,227.5742,23606.0
2022-09-19 10:20:00,231.62,232.14,231.27,232.09,14627.0,227.476,227.9867,227.1323,227.9376,14627.0
2022-09-19 10:30:00,232.11,232.66,231.74,232.6,14490.0,227.9572,228.4974,227.5939,228.4385,14490.0
2022-09-19 10:40:00,232.75,233.17,232.67,232.85,14281.0,228.5858,228.9983,228.5072,228.684,14281.0
2022-09-19 10:50:00,232.83,232.95,232.4,232.59,12849.0,228.6644,228.7822,228.2421,228.4287,12849.0
2022-09-19 11:00:00,232.63,233.03,232.47,232.82,9188.0,228.4679,228.8608,228.3108,228.6545,9188.0
2022-09-19 11:10:00,232.92,233.26,232.64,232.75,71976.0,228.7528,229.0867,228.4778,228.5858,71976.0
2022-09-19 11:20:00,232.71,232.73,231.96,231.96,17467.0,228.5465,228.5662,227.8099,227.8099,17467.0
2022-09-19 11:30:00,231.89,231.94,231.24,231.49,13576.0,227.7412,227.7903,227.1028,227.3483,13576.0
2022-09-19 11:40:00,231.44,231.89,231.44,231.82,26128.0,227.2992,227.7412,227.2992,227.6724,26128.0
2022-09-19 11:50:00,231.8,231.98,231.38,231.45,24937.0,227.6528,227.8296,227.2403,227.3091,24937.0
2022-09-19 12:00:00,231.55,231.72,230.93,231.57,10784.0,227.4073,227.5742,226.7984,227.4269,10784.0
2022-09-19 12:10:00,231.58,231.83,231.39,231.69,12314.0,227.4367,227.6823,227.2501,227.5448,12314.0
2022-09-19 12:20:00,231.63,231.74,231.28,231.56,9187.0,227.4858,227.5939,227.1421,227.4171,9187.0
2022-09-19 12:30:00,231.43,232.27,231.43,232.25,21119.0,227.2894,228.1144,227.2894,228.0947,21119.0
2022-09-19 12:40:00,232.15,232.34,232.02,232.22,6077.0,227.9965,228.1831,227.8689,228.0653,6077.0
2022-09-19 12:50:00,232.34,232.68,232.34,232.54,24933.0,228.1831,228.517,228.1831,228.3796,24933.0
2022-09-19 13:00:00,232.55,232.62,232.32,232.39,12350.0,228.3894,228.4581,228.1635,228.2322,12350.0
2022-09-19 13:10:00,232.4,232.4,231.92,232.08,7411.0,228.2421,228.2421,227.7706,227.9278,7411.0
2022-09-19 13:20:00,232.14,232.56,232.02,232.54,8709.0,227.9867,228.3992,227.8689,228.3796,8709.0
2022-09-19 13:30:00,232.53,232.55,231.78,232.04,18049.0,228.3697,228.3894,227.6331,227.8885,18049.0
2022-09-19 13:40:00,232.04,232.38,231.97,232.21,7367.0,227.8885,228.2224,227.8198,228.0555,7367.0
2022-09-19 13:50:00,232.2,232.29,231.97,232.07,19933.0,228.0456,228.134,227.8198,227.918,19933.0
2022-09-19 14:00:00,232.15,232.21,231.89,232.14,20008.0,227.9965,228.0555,227.7412,227.9867,20008.0
2022-09-19 14:10:00,231.97,232.25,231.86,232.11,9951.0,227.8198,228.0947,227.7117,227.9572,9951.0
2022-09-19 14:20:00,232.08,232.18,231.69,232.06,9108.0,227.9278,228.026,227.5448,227.9081,9108.0
2022-09-19 14:30:00,232.22,232.59,232.21,232.51,12147.0,228.0653,228.4287,228.0555,228.3501,12147.0
2022-09-19 14:40:00,232.49,232.49,232.09,232.1,7925.0,228.3304,228.3304,227.9376,227.9474,7925.0
2022-09-19 14:50:00,232.14,232.61,232.13,232.61,11747.0,227.9867,228.4483,227.9769,228.4483,11747.0
2022-09-19 15:00:00,232.71,233.36,232.7,233.34,28866.0,228.5465,229.1849,228.5367,229.1652,28866.0
2022-09-19 15:10:00,233.21,233.9,233.2,233.66,22639.0,229.0376,229.7152,229.0277,229.4795,22639.0
2022-09-19 15:20:00,233.64,234.13,233.59,233.92,13873.0,229.4599,229.9411,229.4108,229.7349,13873.0
2022-09-19 15:30:00,234.02,234.28,233.98,234.24,19258.0,229.8331,230.0884,229.7938,230.0491,19258.0
2022-09-19 15:40:00,234.15,234.15,233.84,233.92,17428.0,229.9607,229.9607,229.6563,229.7349,17428.0
2022-09-19 15:50:00,233.99,234.23,233.51,234.17,31620.0,229.8036,230.0393,229.3322,229.9804,31620.0
2022-09-20 09:30:00,232.01,232.55,231.63,231.76,30986.0,227.859,228.3894,227.4858,227.6135,30986.0
2022-09-20 09:40:00,231.84,232.09,231.31,231.83,9139.0,227.6921,227.9376,227.1716,227.6823,9139.0
2022-09-20 09:50:00,231.69,231.99,231.38,231.75,9224.0,227.5448,227.8394,227.2403,227.6037,9224.0
2022-09-20 10:00:00,231.79,232.36,231.55,232.24,7974.0,227.643,228.2028,227.4073,228.0849,7974.0
2022-09-20 10:10:00,232.12,232.14,231.42,231.88,20229.0,227.9671,227.9867,227.2796,227.7314,20229.0
2022-09-20 10:20:00,232.05,232.24,231.68,232.1,5759.0,227.8983,228.0849,227.5349,227.9474,5759.0
2022-09-20 10:30:00,231.9,231.98,231.27,231.59,14484.0,227.751,227.8296,227.1323,227.4465,14484.0
2022-09-20 10:40:00,231.62,232.16,231.62,232.1,13100.0,227.476,228.0064,227.476,227.9474,13100.0
2022-09-20 10:50:00,232.21,232.63,232.2,232.46,10285.0,228.0555,228.4679,228.0456,228.301,10285.0
2022-09-20 11:00:00,232.67,233.01,232.26,232.95,5846.0,228.5072,228.8411,228.1046,228.7822,5846.0
2022-09-20 11:10:00,232.91,233.05,232.55,232.74,7262.0,228.7429,228.8804,228.3894,228.576,7262.0
2022-09-20 11:20:00,232.68,233.02,232.68,232.95,7016.0,228.517,228.851,228.517,228.7822,7016.0
2022-09-20 11:30:00,233.0,233.1,232.59,232.68,12705.0,228.8313,228.9295,228.4287,228.517,12705.0
2022-09-20 11:40:00,232.62,232.92,232.45,232.8,6609.0,228.4581,228.7528,228.2912,228.6349,6609.0
2022-09-20 11:50:00,232.76,233.64,232.69,233.58,14533.0,228.5956,229.4599,228.5269,229.4009,14533.0
2022-09-20 12:00:00,233.7,233.74,233.47,233.47,12154.0,229.5188,229.5581,229.2929,229.2929,12154.0
2022-09-20 12:10:00,233.42,233.53,233.2,233.31,8297.0,229.2438,229.3518,229.0277,229.1358,8297.0
2022-09-20 12:20:00,233.3,233.36,232.74,232.76,20050.0,229.126,229.1849,228.576,228.5956,20050.0
2022-09-20 12:30:00,232.74,232.75,232.22,232.31,5729.0,228.576,228.5858,228.0653,228.1537,5729.0
2022-09-20 12:40:00,232.32,232.41,232.19,232.37,68310.0,228.1635,228.2519,228.0358,228.2126,68310.0
2022-09-20 12:50:00,232.29,232.49,232.23,232.36,15745.0,228.134,228.3304,228.0751,228.2028,15745.0
2022-09-20 13:00:00,232.32,232.41,231.9,232.03,18612.0,228.1635,228.2519,227.751,227.8787,18612.0
2022-09-20 13:10:00,232.06,232.07,231.48,231.59,10248.0,227.9081,227.918,227.3385,227.4465,10248.0
2022-09-20 13:20:00,231.48,231.72,231.08,231.08,7046.0,227.3385,227.5742,226.9457,226.9457,7046.0
2022-09-20 13:30:00,231.09,231.09,230.62,230.78,18342.0,226.9555,226.9555,226.4939,226.651,18342.0
2022-09-20 13:40:00,230.7,231.1,230.7,230.71,12046.0,226.5725,226.9653,226.5725,226.5823,12046.0
2022-09-20 13:50:00,230.58,230.68,230.03,230.16,17186.0,226.4546,226.5528,225.9145,226.0421,17186.0
2022-09-20 14:00:00,230.17,230.73,230.16,230.73,36523.0,226.052,226.6019,226.0421,226.6019,36523.0
2022-09-20 14:10:00,230.68,230.92,230.4,230.92,22626.0,226.5528,226.7885,226.2778,226.7885,22626.0
2022-09-20 14:20:00,230.89,231.31,230.85,231.17,32818.0,226.7591,227.1716,226.7198,227.0341,32818.0
2022-09-20 14:30:00,230.95,231.01,230.53,230.57,229856.0,226.818,226.8769,226.4055,226.4448,229856.0
2022-09-20 14:40:00,230.67,231.68,230.34,231.51,33972.0,226.543,227.5349,226.2189,227.368,33972.0
2022-09-20 14:50:00,231.51,231.72,231.16,231.57,15825.0,227.368,227.5742,227.0242,227.4269,15825.0
2022-09-20 15:00:00,231.49,232.07,231.31,231.31,18265.0,227.3483,227.918,227.1716,227.1716,18265.0
2022-09-20 15:10:00,231.39,231.91,231.35,231.91,8802.0,227.2501,227.7608,227.2108,227.7608,8802.0
2022-09-20 15:20:00,231.91,232.26,231.8,232.15,12923.0,227.7608,228.1046,227.6528,227.9965,12923.0
2022-09-20 15:30:00,231.81,232.6,231.57,232.55,26501.0,227.6626,228.4385,227.4269,228.3894,26501.0
2022-09-20 15:40:00,232.47,232.79,232.25,232.36,24986.0,228.3108,228.6251,228.0947,228.2028,24986.0
2022-09-20 15:50:00,232.22,232.43,231.63,231.86,42045.0,228.0653,228.2715,227.4858,227.7117,42045.0
2022-09-21 09:30:00,232.95,233.22,232.37,232.63,19299.0,228.7822,229.0474,228.2126,228.4679,19299.0
2022-09-21 09:40:00,232.52,233.32,232.43,233.25,10137.0,228.3599,229.1456,228.2715,229.0768,10137.0
2022-09-21 09:50:00,233.2,233.38,232.58,232.79,9740.0,229.0277,229.2045,228.4188,228.6251,9740.0
2022-09-21 10:00:00,232.91,233.07,232.47,233.07,6462.0,228.7429,228.9001,228.3108,228.9001,6462.0
2022-09-21 10:10:00,232.95,232.98,232.73,232.84,8070.0,228.7822,228.8117,228.5662,228.6742,8070.0
2022-09-21 10:20:00,232.77,233.48,232.71,233.43,12724.0,228.6054,229.3027,228.5465,229.2536,12724.0
2022-09-21 10:30:00,233.5,233.5,232.62,232.7,6161.0,229.3224,229.3224,228.4581,228.5367,6161.0
2022-09-21 10:40:00,232.73,232.8,232.5,232.61,12422.0,228.5662,228.6349,228.3403,228.4483,12422.0
2022-09-21 10:50:00,232.56,232.78,232.5,232.56,4649.0,228.3992,228.6153,228.3403,228.3992,4649.0
2022-09-21 11:00:00,232.6,232.75,232.28,232.39,7183.0,228.4385,228.5858,228.1242,228.2322,7183.0
2022-09-21 11:10:00,232.46,232.74,232.45,232.57,10912.0,228.301,228.576,228.2912,228.409,10912.0
2022-09-21 11:20:00,232.61,232.72,232.43,232.72,6765.0,228.4483,228.5563,228.2715,228.5563,6765.0
2022-09-21 11:30:00,232.73,232.89,232.69,232.89,5207.0,228.5662,228.7233,228.5269,228.7233,5207.0
2022-09-21 11:40:00,232.81,233.01,232.68,232.69,22390.0,228.6447,228.8411,228.517,228.5269,22390.0
2022-09-21 11:50:00,232.64,232.78,232.63,232.76,4321.0,228.4778,228.6153,228.4679,228.5956,4321.0
2022-09-21 12:00:00,232.68,232.85,232.6,232.81,12132.0,228.517,228.684,228.4385,228.6447,12132.0
2022-09-21 12:10:00,232.93,233.09,232.89,233.09,7382.0,228.7626,228.9197,228.7233,228.9197,7382.0
2022-09-21 12:20:00,233.09,233.23,232.94,233.23,4767.0,228.9197,229.0572,228.7724,229.0572,4767.0
2022-09-21 12:30:00,233.29,233.51,233.26,233.28,3843.0,229.1161,229.3322,229.0867,229.1063,3843.0
2022-09-21 12:40:00,233.28,233.37,233.27,233.37,6533.0,229.1063,229.1947,229.0965,229.1947,6533.0
2022-09-21 12:50:00,233.42,233.42,232.99,232.99,7385.0,229.2438,229.2438,228.8215,228.8215,7385.0
2022-09-21 13:00:00,232.99,233.06,232.88,232.97,7024.0,228.8215,228.8902,228.7135,228.8019,7024.0
2022-09-21 13:10:00,232.97,232.97,232.62,232.81,164328.0,228.8019,228.8019,228.4581,228.6447,164328.0
2022-09-21 13:20:00,232.79,232.92,232.68,232.92,7990.0,228.6251,228.7528,228.517,228.7528,7990.0
2022-09-21 13:30:00,233.0,233.31,233.0,233.29,10070.0,228.8313,229.1358,228.8313,229.1161,10070.0
2022-09-21 13:40:00,233.3,233.61,233.26,233.45,15481.0,229.126,229.4304,229.0867,229.2733,15481.0
2022-09-21 13:50:00,233.45,233.82,233.42,233.82,12514.0,229.2733,229.6367,229.2438,229.6367,12514.0
2022-09-21 14:00:00,233.83,233.84,229.26,230.75,13470.0,229.6465,229.6563,225.1582,226.6216,13470.0
2022-09-21 14:10:00,230.79,230.82,229.4,229.86,28653.0,226.6609,226.6903,225.2957,225.7475,28653.0
2022-09-21 14:20:00,230.07,231.11,229.95,230.43,11156.0,225.9537,226.9751,225.8359,226.3073,11156.0
2022-09-21 14:30:00,230.11,232.99,229.75,232.71,33078.0,225.993,228.8215,225.6395,228.5465,33078.0
2022-09-21 14:40:00,232.27,235.67,231.79,233.68,45696.0,228.1144,231.4536,227.643,229.4992,45696.0
2022-09-21 14:50:00,233.9,234.88,233.02,234.46,37574.0,229.7152,230.6777,228.851,230.2652,37574.0
2022-09-21 15:00:00,234.52,234.52,233.25,233.25,16690.0,230.3241,230.3241,229.0768,229.0768,16690.0
2022-09-21 15:10:00,232.95,233.62,231.32,232.61,21192.0,228.7822,229.4402,227.1814,228.4483,21192.0
2022-09-21 15:20:00,232.24,232.26,230.35,230.35,20484.0,228.0849,228.1046,226.2287,226.2287,20484.0
2022-09-21 15:30:00,230.27,230.51,228.94,228.94,39344.0,226.1502,226.3859,224.844,224.844,39344.0
2022-09-21 15:40:00,228.92,229.44,227.9,228.31,52200.0,224.8243,225.335,223.8226,224.2252,52200.0
2022-09-21 15:50:00,228.38,228.77,227.59,227.6,56494.0,224.294,224.677,223.5181,223.5279,56494.0
2022-09-22 09:30:00,226.48,227.14,226.11,226.14,37859.0,222.428,223.0762,222.0646,222.0941,37859.0
2022-09-22 09:40:00,226.15,226.2,225.35,225.37,54641.0,222.1039,222.153,221.3182,221.3378,54641.0
2022-09-22 09:50:00,225.3,225.57,224.89,225.25,33183.0,221.2691,221.5343,220.8664,221.22,33183.0
2022-09-22 10:00:00,225.22,225.67,224.84,225.65,23123.0,221.1905,221.6325,220.8173,221.6128,23123.0
2022-09-22 10:10:00,225.51,226.17,225.23,225.28,20266.0,221.4753,222.1235,221.2003,221.2494,20266.0
2022-09-22 10:20:00,225.31,225.51,224.92,225.26,18760.0,221.2789,221.4753,220.8959,221.2298,18760.0
2022-09-22 10:30:00,225.0,225.79,224.82,225.51,67995.0,220.9745,221.7503,220.7977,221.4753,67995.0
2022-09-22 10:40:00,225.49,225.63,224.78,224.93,18338.0,221.4557,221.5932,220.7584,220.9057,18338.0
2022-09-22 10:50:00,224.84,224.84,224.23,224.36,144318.0,220.8173,220.8173,220.2182,220.3459,144318.0
2022-09-22 11:00:00,224.3,224.74,224.16,224.64,47821.0,220.287,220.7191,220.1495,220.6209,47821.0
2022-09-22 11:10:00,224.63,224.63,224.0,224.01,28079.0,220.6111,220.6111,219.9923,220.0022,28079.0
2022-09-22 11:20:00,224.0,224.3,223.7,224.19,47359.0,219.9923,220.287,219.6977,220.1789,47359.0
2022-09-22 11:30:00,224.22,224.67,224.13,224.54,36058.0,220.2084,220.6504,220.12,220.5227,36058.0
2022-09-22 11:40:00,224.56,225.05,224.28,225.01,77396.0,220.5423,221.0236,220.2673,220.9843,77396.0
2022-09-22 11:50:00,224.95,225.12,224.4,224.66,70364.0,220.9253,221.0923,220.3852,220.6405,70364.0
2022-09-22 12:00:00,224.61,225.06,224.52,224.81,56130.0,220.5914,221.0334,220.503,220.7879,56130.0
2022-09-22 12:10:00,224.83,224.83,224.21,224.63,23272.0,220.8075,220.8075,220.1986,220.6111,23272.0
2022-09-22 12:20:00,224.6,225.38,224.34,224.73,60809.0,220.5816,221.3477,220.3263,220.7093,60809.0
2022-09-22 12:30:00,224.65,224.96,224.45,224.9,43728.0,220.6307,220.9352,220.4343,220.8762,43728.0
2022-09-22 12:40:00,224.82,225.09,224.69,224.7,31656.0,220.7977,221.0628,220.67,220.6798,31656.0
2022-09-22 12:50:00,224.73,225.29,224.66,224.77,43954.0,220.7093,221.2593,220.6405,220.7486,43954.0
2022-09-22 13:00:00,224.81,224.9,224.23,224.23,29852.0,220.7879,220.8762,220.2182,220.2182,29852.0
2022-09-22 13:10:00,224.23,224.4,223.92,224.14,146929.0,220.2182,220.3852,219.9138,220.1298,146929.0
2022-09-22 13:20:00,224.14,224.5,224.04,224.5,27054.0,220.1298,220.4834,220.0316,220.4834,27054.0
2022-09-22 13:30:00,224.49,224.86,224.47,224.65,38460.0,220.4736,220.837,220.4539,220.6307,38460.0
2022-09-22 13:40:00,224.63,224.76,224.31,224.6,42239.0,220.6111,220.7387,220.2968,220.5816,42239.0
2022-09-22 13:50:00,224.6,225.21,224.6,225.02,35379.0,220.5816,221.1807,220.5816,220.9941,35379.0
2022-09-22 14:00:00,224.99,225.14,224.42,224.46,66907.0,220.9646,221.1119,220.4048,220.4441,66907.0
2022-09-22 14:10:00,224.42,224.49,224.11,224.16,27128.0,220.4048,220.4736,220.1004,220.1495,27128.0
2022-09-22 14:20:00,224.18,224.23,223.68,224.0,103976.0,220.1691,220.2182,219.6781,219.9923,103976.0
2022-09-22 14:30:00,223.92,224.34,223.85,224.31,29103.0,219.9138,220.3263,219.845,220.2968,29103.0
2022-09-22 14:40:00,224.36,224.38,223.83,223.96,30978.0,220.3459,220.3655,219.8254,219.9531,30978.0
2022-09-22 14:50:00,224.09,224.99,224.08,224.78,65240.0,220.0807,220.9646,220.0709,220.7584,65240.0
2022-09-22 15:00:00,224.85,225.58,224.85,225.43,91681.0,220.8271,221.5441,220.8271,221.3968,91681.0
2022-09-22 15:10:00,225.44,226.17,225.43,225.64,42305.0,221.4066,222.1235,221.3968,221.603,42305.0
2022-09-22 15:20:00,225.64,225.69,224.99,225.61,43693.0,221.603,221.6521,220.9646,221.5735,43693.0
2022-09-22 15:30:00,225.65,226.11,225.57,225.75,59569.0,221.6128,222.0646,221.5343,221.711,59569.0
2022-09-22 15:40:00,225.75,226.63,225.51,226.43,60428.0,221.711,222.5753,221.4753,222.3789,60428.0
2022-09-22 15:50:00,226.41,226.41,224.33,224.37,70893.0,222.3592,222.3592,220.3164,220.3557,70893.0
2022-09-23 09:30:00,221.67,222.03,220.94,221.06,68201.0,218.1284,218.4826,217.41,217.5281,68201.0
2022-09-23 09:40:00,221.33,221.38,220.38,220.41,41507.0,217.7938,217.843,216.859,216.8885,41507.0
2022-09-23 09:50:00,220.34,220.42,219.84,219.84,63282.0,216.8196,216.8983,216.3276,216.3276,63282.0
2022-09-23 10:00:00,219.75,220.05,219.54,219.9,28281.0,216.2391,216.5343,216.0324,216.3867,28281.0
2022-09-23 10:10:00,219.94,220.45,219.82,220.11,36451.0,216.426,216.9279,216.3079,216.5933,36451.0
2022-09-23 10:20:00,220.14,220.76,219.9,220.76,12360.0,216.6228,217.2329,216.3867,217.2329,12360.0
2022-09-23 10:30:00,220.56,220.67,219.96,220.19,62800.0,217.0361,217.1444,216.4457,216.672,62800.0
2022-09-23 10:40:00,220.13,220.6,220.04,220.34,119154.0,216.613,217.0755,216.5244,216.8196,119154.0
2022-09-23 10:50:00,220.24,220.93,220.04,220.22,48930.0,216.7212,217.4002,216.5244,216.7015,48930.0
2022-09-23 11:00:00,220.19,220.87,219.93,220.73,36227.0,216.672,217.3412,216.4162,217.2034,36227.0
2022-09-23 11:10:00,220.63,220.82,220.23,220.76,26154.0,217.105,217.292,216.7114,217.2329,26154.0
2022-09-23 11:20:00,220.65,221.14,220.31,220.31,16594.0,217.1247,217.6068,216.7901,216.7901,16594.0
2022-09-23 11:30:00,220.35,220.71,220.32,220.33,33653.0,216.8295,217.1837,216.7999,216.8098,33653.0
2022-09-23 11:40:00,220.29,220.39,219.6,219.7,35086.0,216.7704,216.8688,216.0914,216.1899,35086.0
2022-09-23 11:50:00,219.91,220.16,219.83,220.03,20831.0,216.3965,216.6425,216.3178,216.5146,20831.0
2022-09-23 12:00:00,219.91,220.11,219.29,219.46,29043.0,216.3965,216.5933,215.7864,215.9537,29043.0
2022-09-23 12:10:00,219.48,219.6,219.31,219.6,22580.0,215.9734,216.0914,215.8061,216.0914,22580.0
2022-09-23 12:20:00,219.5,219.56,218.83,218.86,33330.0,215.993,216.0521,215.3338,215.3633,33330.0
2022-09-23 12:30:00,218.87,219.25,218.74,219.18,28322.0,215.3731,215.747,215.2452,215.6782,28322.0
2022-09-23 12:40:00,219.17,219.42,219.02,219.39,31383.0,215.6683,215.9143,215.5207,215.8848,31383.0
2022-09-23 12:50:00,219.47,219.95,219.47,219.85,27807.0,215.9635,216.4359,215.9635,216.3375,27807.0
2022-09-23 13:00:00,219.83,220.13,219.62,219.71,58192.0,216.3178,216.613,216.1111,216.1997,58192.0
2022-09-23 13:10:00,219.77,220.16,219.74,220.14,12364.0,216.2587,216.6425,216.2292,216.6228,12364.0
2022-09-23 13:20:00,220.08,220.15,219.19,219.22,21108.0,216.5638,216.6327,215.688,215.7175,21108.0
2022-09-23 13:30:00,219.19,219.52,219.19,219.22,19702.0,215.688,216.0127,215.688,215.7175,19702.0
2022-09-23 13:40:00,219.13,219.63,219.08,219.47,23935.0,215.629,216.121,215.5798,215.9635,23935.0
2022-09-23 13:50:00,219.42,219.54,219.22,219.5,26772.0,215.9143,216.0324,215.7175,215.993,26772.0
2022-09-23 14:00:00,219.32,219.75,219.0,219.0,45475.0,215.8159,216.2391,215.501,215.501,45475.0
2022-09-23 14:10:00,219.05,219.15,218.14,218.15,23175.0,215.5502,215.6486,214.6548,214.6646,23175.0
2022-09-23 14:20:00,218.12,218.77,218.08,218.56,36175.0,214.6351,215.2747,214.5957,215.0681,36175.0
2022-09-23 14:30:00,218.54,218.55,218.08,218.08,42998.0,215.0484,215.0582,214.5957,214.5957,42998.0
2022-09-23 14:40:00,218.08,218.42,217.97,218.19,24650.0,214.5957,214.9303,214.4875,214.704,24650.0
2022-09-23 14:50:00,218.12,218.29,217.6,217.73,33186.0,214.6351,214.8024,214.1234,214.2513,33186.0
2022-09-23 15:00:00,217.75,219.21,217.75,219.05,49889.0,214.271,215.7077,214.271,215.5502,49889.0
2022-09-23 15:10:00,219.06,219.5,218.58,219.25,71688.0,215.5601,215.993,215.0877,215.747,71688.0
2022-09-23 15:20:00,219.07,219.46,218.85,219.37,41018.0,215.5699,215.9537,215.3534,215.8651,41018.0
2022-09-23 15:30:00,219.39,219.95,219.33,219.93,244698.0,215.8848,216.4359,215.8258,216.4162,244698.0
2022-09-23 15:40:00,219.83,220.57,219.73,220.03,31252.0,216.3178,217.046,216.2194,216.5146,31252.0
2022-09-23 15:50:00,220.01,220.59,219.52,220.47,95171.0,216.4949,217.0656,216.0127,216.9475,95171.0
2022-09-26 09:30:00,219.63,221.84,219.57,221.71,42152.0,216.121,218.2957,216.0619,218.1677,42152.0
2022-09-26 09:40:00,221.58,222.08,221.09,221.74,17394.0,218.0398,218.5318,217.5576,218.1973,17394.0
2022-09-26 09:50:00,221.83,222.55,221.83,222.55,13266.0,218.2858,218.9943,218.2858,218.9943,13266.0
2022-09-26 10:00:00,222.61,222.96,222.08,222.36,29196.0,219.0534,219.3978,218.5318,218.8074,29196.0
2022-09-26 10:10:00,222.16,223.34,221.75,223.24,24005.0,218.6105,219.7717,218.2071,219.6733,24005.0
2022-09-26 10:20:00,223.2,223.35,222.79,222.99,21302.0,219.6339,219.7815,219.2305,219.4273,21302.0
2022-09-26 10:30:00,223.01,223.01,222.45,222.64,11122.0,219.447,219.447,218.8959,219.0829,11122.0
2022-09-26 10:40:00,222.69,222.69,221.51,221.64,22490.0,219.1321,219.1321,217.9709,218.0989,22490.0
2022-09-26 10:50:00,221.66,221.96,221.42,221.94,13248.0,218.1185,218.4137,217.8824,218.3941,13248.0
2022-09-26 11:00:00,221.96,221.96,220.65,220.7,38319.0,218.4137,218.4137,217.1247,217.1739,38319.0
2022-09-26 11:10:00,220.64,221.17,220.54,220.74,21504.0,217.1148,217.6364,217.0164,217.2132,21504.0
2022-09-26 11:20:00,220.82,221.06,220.16,220.21,13589.0,217.292,217.5281,216.6425,216.6917,13589.0
2022-09-26 11:30:00,220.13,220.62,220.12,220.44,11610.0,216.613,217.0952,216.6031,216.918,11610.0
2022-09-26 11:40:00,220.46,220.82,219.74,220.34,21375.0,216.9377,217.292,216.2292,216.8196,21375.0
2022-09-26 11:50:00,220.12,220.84,220.01,220.71,5063.0,216.6031,217.3116,216.4949,217.1837,5063.0
2022-09-26 12:00:00,220.62,220.62,220.1,220.14,5607.0,217.0952,217.0952,216.5835,216.6228,5607.0
2022-09-26 12:10:00,220.3,220.44,220.21,220.42,174247.0,216.7803,216.918,216.6917,216.8983,174247.0
2022-09-26 12:20:00,220.35,220.35,219.13,219.24,19714.0,216.8295,216.8295,215.629,215.7372,19714.0
2022-09-26 12:30:00,219.21,219.27,218.92,219.0,37496.0,215.7077,215.7667,215.4223,215.501,37496.0
2022-09-26 12:40:00,219.0,219.43,218.8,219.29,16806.0,215.501,215.9242,215.3042,215.7864,16806.0
2022-09-26 12:50:00,219.26,220.2,219.26,220.2,8585.0,215.7569,216.6819,215.7569,216.6819,8585.0
2022-09-26 13:00:00,219.99,220.01,219.15,219.3,23274.0,216.4752,216.4949,215.6486,215.7962,23274.0
2022-09-26 13:10:00,219.32,219.32,218.81,219.1,42111.0,215.8159,215.8159,215.3141,215.5994,42111.0
2022-09-26 13:20:00,219.3,219.33,218.59,218.9,17973.0,215.7962,215.8258,215.0976,215.4026,17973.0
2022-09-26 13:30:00,218.99,219.35,218.87,219.07,27643.0,215.4912,215.8454,215.3731,215.5699,27643.0
2022-09-26 13:40:00,219.03,219.24,218.75,219.03,35364.0,215.5306,215.7372,215.255,215.5306,35364.0
2022-09-26 13:50:00,219.01,219.44,218.5,218.53,14903.0,215.5109,215.934,215.009,215.0385,14903.0
2022-09-26 14:00:00,218.46,219.88,218.46,219.81,13120.0,214.9697,216.367,214.9697,216.2981,13120.0
2022-09-26 14:10:00,219.75,219.82,219.42,219.64,52541.0,216.2391,216.3079,215.9143,216.1308,52541.0
2022-09-26 14:20:00,219.55,219.77,219.04,219.05,8359.0,216.0422,216.2587,215.5404,215.5502,8359.0
2022-09-26 14:30:00,219.06,219.42,218.74,219.03,26225.0,215.5601,215.9143,215.2452,215.5306,26225.0
2022-09-26 14:40:00,219.08,220.26,218.84,220.22,18564.0,215.5798,216.7409,215.3436,216.7015,18564.0
2022-09-26 14:50:00,220.17,220.45,219.87,220.14,90128.0,216.6523,216.9279,216.3571,216.6228,90128.0
2022-09-26 15:00:00,220.19,220.57,219.97,220.44,23323.0,216.672,217.046,216.4555,216.918,23323.0
2022-09-26 15:10:00,220.52,220.52,219.62,220.37,40258.0,216.9967,216.9967,216.1111,216.8491,40258.0
2022-09-26 15:20:00,220.16,220.35,219.76,220.06,34066.0,216.6425,216.8295,216.2489,216.5441,34066.0
2022-09-26 15:30:00,219.89,220.15,219.46,219.63,35624.0,216.3768,216.6327,215.9537,216.121,35624.0
2022-09-26 15:40:00,219.55,220.05,219.15,219.94,36042.0,216.0422,216.5343,215.6486,216.426,36042.0
2022-09-26 15:50:00,219.92,220.65,218.76,219.08,61517.0,216.4063,217.1247,215.2649,215.5798,61517.0
2022-09-27 09:30:00,221.89,223.49,221.87,223.43,32828.0,218.3449,219.9193,218.3252,219.8603,32828.0
2022-09-27 09:40:00,223.56,223.78,222.0,222.0,16368.0,219.9882,220.2047,218.4531,218.4531,16368.0
2022-09-27 09:50:00,222.06,222.55,221.61,222.28,23477.0,218.5121,218.9943,218.0693,218.7286,23477.0
2022-09-27 10:00:00,222.39,222.39,220.66,220.75,15902.0,218.8369,218.8369,217.1345,217.2231,15902.0
2022-09-27 10:10:00,220.72,221.73,220.72,221.44,52141.0,217.1936,218.1874,217.1936,217.9021,52141.0
2022-09-27 10:20:00,221.35,221.95,221.21,221.25,21816.0,217.8135,218.4039,217.6757,217.7151,21816.0
2022-09-27 10:30:00,221.2,222.14,221.19,221.54,17911.0,217.6659,218.5909,217.656,218.0005,17911.0
2022-09-27 10:40:00,221.48,222.47,221.33,222.36,20492.0,217.9414,218.9156,217.7938,218.8074,20492.0
2022-09-27 10:50:00,222.36,222.36,221.98,222.12,30597.0,218.8074,218.8074,218.4334,218.5712,30597.0
2022-09-27 11:00:00,222.23,222.33,221.44,222.26,460794.0,218.6794,218.7778,217.9021,218.7089,460794.0
2022-09-27 11:10:00,222.3,222.3,221.2,221.21,12723.0,218.7483,218.7483,217.6659,217.6757,12723.0
2022-09-27 11:20:00,221.26,221.34,219.87,220.05,23935.0,217.7249,217.8036,216.3571,216.5343,23935.0
2022-09-27 11:30:00,220.0,220.52,219.88,220.45,12603.0,216.4851,216.9967,216.367,216.9279,12603.0
2022-09-27 11:40:00,220.4,220.52,220.02,220.02,17006.0,216.8787,216.9967,216.5047,216.5047,17006.0
2022-09-27 11:50:00,220.08,220.34,219.32,219.38,37848.0,216.5638,216.8196,215.8159,215.875,37848.0
2022-09-27 12:00:00,219.29,219.38,218.71,218.81,17250.0,215.7864,215.875,215.2157,215.3141,17250.0
2022-09-27 12:10:00,218.84,218.84,217.3,217.35,23545.0,215.3436,215.3436,213.8282,213.8774,23545.0
2022-09-27 12:20:00,217.31,218.38,217.3,218.08,19792.0,213.838,214.8909,213.8282,214.5957,19792.0
2022-09-27 12:30:00,218.0,218.38,217.77,217.97,32545.0,214.517,214.8909,214.2907,214.4875,32545.0
2022-09-27 12:40:00,217.93,218.31,217.85,218.25,21230.0,214.4481,214.8221,214.3694,214.763,21230.0
2022-09-27 12:50:00,218.2,218.69,217.78,218.53,41928.0,214.7138,215.196,214.3005,215.0385,41928.0
2022-09-27 13:00:00,218.43,218.45,217.65,217.9,35264.0,214.9401,214.9598,214.1726,214.4186,35264.0
2022-09-27 13:10:00,217.94,218.18,217.66,218.07,13031.0,214.458,214.6941,214.1824,214.5859,13031.0
2022-09-27 13:20:00,218.14,218.14,217.7,218.0,17918.0,214.6548,214.6548,214.2218,214.517,17918.0
2022-09-27 13:30:00,217.88,218.32,217.84,217.84,17993.0,214.3989,214.8319,214.3596,214.3596,17993.0
2022-09-27 13:40:00,217.81,218.01,217.41,217.84,48527.0,214.33,214.5269,213.9364,214.3596,48527.0
2022-09-27 13:50:00,217.79,217.95,217.43,217.88,15981.0,214.3104,214.4678,213.9561,214.3989,15981.0
2022-09-27 14:00:00,217.9,218.51,217.81,218.1,15007.0,214.4186,215.0189,214.33,214.6154,15007.0
2022-09-27 14:10:00,218.06,218.19,217.67,217.67,22349.0,214.5761,214.704,214.1923,214.1923,22349.0
2022-09-27 14:20:00,217.63,218.07,217.57,218.06,56400.0,214.1529,214.5859,214.0939,214.5761,56400.0
2022-09-27 14:30:00,218.02,218.93,217.74,218.85,53464.0,214.5367,215.4322,214.2612,215.3534,53464.0
2022-09-27 14:40:00,218.88,219.67,218.8,219.62,48047.0,215.383,216.1603,215.3042,216.1111,48047.0
2022-09-27 14:50:00,219.65,219.65,219.11,219.27,45140.0,216.1406,216.1406,215.6093,215.7667,45140.0
2022-09-27 15:00:00,219.14,219.17,218.52,219.13,23993.0,215.6388,215.6683,215.0287,215.629,23993.0
2022-09-27 15:10:00,219.09,219.24,218.66,219.19,32781.0,215.5896,215.7372,215.1665,215.688,32781.0
2022-09-27 15:20:00,219.19,219.28,218.52,218.62,61042.0,215.688,215.7766,215.0287,215.1271,61042.0
2022-09-27 15:30:00,218.67,218.74,218.12,218.22,74127.0,215.1763,215.2452,214.6351,214.7335,74127.0
2022-09-27 15:40:00,218.28,218.95,218.22,218.91,37973.0,214.7925,215.4518,214.7335,215.4125,37973.0
2022-09-27 15:50:00,218.7,219.46,218.7,219.1,77671.0,215.2058,215.9537,215.2058,215.5994,77671.0
2022-09-28 09:30:00,219.3,219.3,217.8,218.19,114934.0,215.7962,215.7962,214.3202,214.704,114934.0
2022-09-28 09:40:00,218.13,219.03,218.0,218.66,33839.0,214.6449,215.5306,214.517,215.1665,33839.0
2022-09-28 09:50:00,218.53,219.08,218.33,218.52,13368.0,215.0385,215.5798,214.8417,215.0287,13368.0
2022-09-28 10:00:00,218.62,219.62,217.7,217.7,40839.0,215.1271,216.1111,214.2218,214.2218,40839.0
2022-09-28 10:10:00,217.74,218.95,217.74,218.76,295380.0,214.2612,215.4518,214.2612,215.2649,295380.0
2022-09-28 10:20:00,218.86,220.36,218.85,220.36,39075.0,215.3633,216.8393,215.3534,216.8393,39075.0
2022-09-28 10:30:00,220.34,220.56,219.82,220.06,35261.0,216.8196,217.0361,216.3079,216.5441,35261.0
2022-09-28 10:40:00,220.05,220.8,220.03,220.63,25615.0,216.5343,217.2723,216.5146,217.105,25615.0
2022-09-28 10:50:00,220.54,220.65,220.01,220.19,30745.0,217.0164,217.1247,216.4949,216.672,30745.0
2022-09-28 11:00:00,220.0,220.74,219.98,220.12,16947.0,216.4851,217.2132,216.4654,216.6031,16947.0
2022-09-28 11:10:00,220.08,220.65,220.08,220.57,67674.0,216.5638,217.1247,216.5638,217.046,67674.0
2022-09-28 11:20:00,220.91,221.36,220.73,220.74,25069.0,217.3805,217.8233,217.2034,217.2132,25069.0
2022-09-28 11:30:00,220.78,220.78,220.27,220.5,23317.0,217.2526,217.2526,216.7507,216.9771,23317.0
2022-09-28 11:40:00,220.54,221.15,220.36,221.06,10896.0,217.0164,217.6167,216.8393,217.5281,10896.0
2022-09-28 11:50:00,221.1,221.7,221.07,221.68,39804.0,217.5675,218.1579,217.538,218.1382,39804.0
2022-09-28 12:00:00,221.72,221.77,221.54,221.58,18808.0,218.1776,218.2268,218.0005,218.0398,18808.0
2022-09-28 12:10:00,221.65,222.33,221.63,222.33,14685.0,218.1087,218.7778,218.089,218.7778,14685.0
2022-09-28 12:20:00,222.34,222.36,221.38,221.51,22671.0,218.7877,218.8074,217.843,217.9709,22671.0
2022-09-28 12:30:00,221.55,221.65,221.29,221.35,15198.0,218.0103,218.1087,217.7544,217.8135,15198.0
2022-09-28 12:40:00,221.47,222.01,221.34,221.68,26437.0,217.9316,218.4629,217.8036,218.1382,26437.0
2022-09-28 12:50:00,221.6,221.73,221.37,221.72,9282.0,218.0595,218.1874,217.8332,218.1776,9282.0
2022-09-28 13:00:00,221.69,222.4,221.46,222.36,38464.0,218.1481,218.8467,217.9217,218.8074,38464.0
2022-09-28 13:10:00,222.31,222.47,222.06,222.46,14313.0,218.7582,218.9156,218.5121,218.9058,14313.0
2022-09-28 13:20:00,222.46,222.46,222.01,222.04,18389.0,218.9058,218.9058,218.4629,218.4925,18389.0
2022-09-28 13:30:00,222.02,222.17,221.78,221.97,10201.0,218.4728,218.6204,218.2366,218.4236,10201.0
2022-09-28 13:40:00,221.99,222.2,221.57,221.67,19793.0,218.4433,218.6499,218.03,218.1284,19793.0
2022-09-28 13:50:00,221.65,221.88,221.43,221.78,23470.0,218.1087,218.335,217.8922,218.2366,23470.0
2022-09-28 14:00:00,221.83,222.11,221.71,222.06,25435.0,218.2858,218.5613,218.1677,218.5121,25435.0
2022-09-28 14:10:00,221.99,222.15,221.79,222.03,41112.0,218.4433,218.6007,218.2465,218.4826,41112.0
2022-09-28 14:20:00,221.95,222.1,221.76,222.07,20105.0,218.4039,218.5515,218.2169,218.522,20105.0
2022-09-28 14:30:00,222.07,222.66,222.07,222.59,14742.0,218.522,219.1026,218.522,219.0337,14742.0
2022-09-28 14:40:00,222.61,222.61,222.07,222.3,22206.0,219.0534,219.0534,218.522,218.7483,22206.0
2022-09-28 14:50:00,222.44,222.66,222.44,222.53,44982.0,218.8861,219.1026,218.8861,218.9746,44982.0
2022-09-28 15:00:00,222.45,223.45,222.45,223.32,31006.0,218.8959,219.8799,218.8959,219.752,31006.0
2022-09-28 15:10:00,223.39,223.56,223.16,223.21,21994.0,219.8209,219.9882,219.5946,219.6438,21994.0
2022-09-28 15:20:00,223.22,223.58,223.08,223.42,40925.0,219.6536,220.0079,219.5158,219.8504,40925.0
2022-09-28 15:30:00,223.44,223.92,223.4,223.76,56642.0,219.8701,220.3424,219.8307,220.185,56642.0
2022-09-28 15:40:00,223.75,224.35,223.75,224.26,62659.0,220.1751,220.7656,220.1751,220.677,62659.0
2022-09-28 15:50:00,224.1,224.34,223.22,223.26,50496.0,220.5196,220.7557,219.6536,219.693,50496.0
2022-09-29 09:30:00,220.48,220.53,219.26,219.27,39877.0,216.9574,217.0066,215.7569,215.7667,39877.0
2022-09-29 09:40:00,219.22,219.22,217.66,217.96,22278.0,215.7175,215.7175,214.1824,214.4777,22278.0
2022-09-29 09:50:00,217.95,218.53,217.92,218.17,9657.0,214.4678,215.0385,214.4383,214.6843,9657.0
2022-09-29 10:00:00,218.0,218.14,216.84,216.9,28891.0,214.517,214.6548,213.3755,213.4346,28891.0
2022-09-29 10:10:00,217.0,217.11,216.15,216.53,45857.0,213.533,213.6412,212.6966,213.0705,45857.0
2022-09-29 10:20:00,216.66,217.13,216.66,216.99,21351.0,213.1984,213.6609,213.1984,213.5231,21351.0
2022-09-29 10:30:00,216.83,216.83,216.17,216.79,19868.0,213.3657,213.3657,212.7162,213.3263,19868.0
2022-09-29 10:40:00,216.7,217.18,216.58,216.9,15757.0,213.2378,213.7101,213.1197,213.4346,15757.0
2022-09-29 10:50:00,216.84,217.59,216.83,217.29,13871.0,213.3755,214.1136,213.3657,213.8184,13871.0
2022-09-29 11:00:00,217.25,218.0,217.12,217.95,15388.0,213.779,214.517,213.6511,214.4678,15388.0
2022-09-29 11:10:00,217.9,217.92,217.14,217.39,80317.0,214.4186,214.4383,213.6708,213.9168,80317.0
2022-09-29 11:20:00,217.36,217.5,216.95,217.38,54413.0,213.8872,214.025,213.4838,213.9069,54413.0
2022-09-29 11:30:00,217.37,217.74,217.26,217.54,85093.0,213.8971,214.2612,213.7888,214.0644,85093.0
2022-09-29 11:40:00,217.49,218.12,217.36,218.1,28114.0,214.0152,214.6351,213.8872,214.6154,28114.0
2022-09-29 11:50:00,218.05,218.6,217.95,218.39,29914.0,214.5662,215.1074,214.4678,214.9008,29914.0
2022-09-29 12:00:00,218.4,218.6,218.13,218.2,16583.0,214.9106,215.1074,214.6449,214.7138,16583.0
2022-09-29 12:10:00,218.28,218.28,217.44,217.48,10259.0,214.7925,214.7925,213.966,214.0053,10259.0
2022-09-29 12:20:00,217.56,217.56,217.17,217.37,19881.0,214.084,214.084,213.7003,213.8971,19881.0
2022-09-29 12:30:00,217.36,217.7,217.25,217.56,14982.0,213.8872,214.2218,213.779,214.084,14982.0
2022-09-29 12:40:00,217.5,217.64,217.27,217.41,8640.0,214.025,214.1628,213.7987,213.9364,8640.0
2022-09-29 12:50:00,217.35,217.52,216.86,216.98,17879.0,213.8774,214.0447,213.3952,213.5133,17879.0
2022-09-29 13:00:00,216.93,216.93,216.55,216.55,20390.0,213.4641,213.4641,213.0902,213.0902,20390.0
2022-09-29 13:10:00,216.56,217.1,216.56,216.92,28926.0,213.1,213.6314,213.1,213.4543,28926.0
2022-09-29 13:20:00,216.73,216.85,216.55,216.73,11090.0,213.2673,213.3854,213.0902,213.2673,11090.0
2022-09-29 13:30:00,216.67,217.1,216.47,216.99,32713.0,213.2083,213.6314,213.0115,213.5231,32713.0
2022-09-29 13:40:00,216.88,216.91,216.49,216.49,16979.0,213.4149,213.4444,213.0311,213.0311,16979.0
2022-09-29 13:50:00,216.57,216.58,215.73,215.74,29029.0,213.1099,213.1197,212.2833,212.2931,29029.0
2022-09-29 14:00:00,215.76,215.99,215.52,215.87,44093.0,212.3128,212.5391,212.0766,212.421,44093.0
2022-09-29 14:10:00,215.92,215.92,215.24,215.24,30681.0,212.4702,212.4702,211.8011,211.8011,30681.0
2022-09-29 14:20:00,215.23,216.01,215.18,215.93,21393.0,211.7913,212.5588,211.7421,212.4801,21393.0
2022-09-29 14:30:00,215.95,216.33,215.66,216.18,39502.0,212.4998,212.8737,212.2144,212.7261,39502.0
2022-09-29 14:40:00,216.15,216.23,215.82,215.92,24045.0,212.6966,212.7753,212.3718,212.4702,24045.0
2022-09-29 14:50:00,215.74,215.77,215.36,215.37,36683.0,212.2931,212.3226,211.9192,211.929,36683.0
2022-09-29 15:00:00,215.36,216.12,215.36,215.86,29410.0,211.9192,212.667,211.9192,212.4112,29410.0
2022-09-29 15:10:00,215.8,216.71,215.75,216.64,41287.0,212.3522,213.2476,212.303,213.1787,41287.0
2022-09-29 15:20:00,216.64,216.7,216.13,216.31,51009.0,213.1787,213.2378,212.6769,212.854,51009.0
2022-09-29 15:30:00,216.28,217.55,216.26,217.23,59671.0,212.8245,214.0742,212.8048,213.7593,59671.0
2022-09-29 15:40:00,217.28,217.39,216.81,217.26,26548.0,213.8085,213.9168,213.346,213.7888,26548.0
2022-09-29 15:50:00,217.24,217.77,217.15,217.55,77187.0,213.7692,214.2907,213.6806,214.0742,77187.0
2022-09-30 09:30:00,216.63,217.52,215.7,216.13,70124.0,213.1689,214.0447,212.2538,212.6769,70124.0
2022-09-30 09:40:00,216.08,217.29,215.86,216.93,96096.0,212.6277,213.8184,212.4112,213.4641,96096.0
2022-09-30 09:50:00,216.96,218.21,216.7,217.69,19544.0,213.4936,214.7237,213.2378,214.212,19544.0
2022-09-30 10:00:00,217.68,217.81,217.09,217.67,23320.0,214.2021,214.33,213.6216,214.1923,23320.0
2022-09-30 10:10:00,217.73,218.15,216.98,217.81,22661.0,214.2513,214.6646,213.5133,214.33,22661.0
2022-09-30 10:20:00,217.72,218.44,217.48,218.12,10926.0,214.2415,214.95,214.0053,214.6351,10926.0
2022-09-30 10:30:00,218.22,219.24,218.02,218.97,11614.0,214.7335,215.7372,214.5367,215.4715,11614.0
2022-09-30 10:40:00,218.87,218.87,218.21,218.57,14243.0,215.3731,215.3731,214.7237,215.0779,14243.0
2022-09-30 10:50:00,218.61,219.04,218.5,219.04,33368.0,215.1173,215.5404,215.009,215.5404,33368.0
2022-09-30 11:00:00,219.12,219.92,218.73,219.87,16186.0,215.6191,216.4063,215.2353,216.3571,16186.0
2022-09-30 11:10:00,219.93,220.13,219.75,219.75,62584.0,216.4162,216.613,216.2391,216.2391,62584.0
2022-09-30 11:20:00,219.74,219.97,219.64,219.8,46077.0,216.2292,216.4555,216.1308,216.2883,46077.0
2022-09-30 11:30:00,219.81,219.88,219.04,219.09,17337.0,216.2981,216.367,215.5404,215.5896,17337.0
2022-09-30 11:40:00,218.94,218.94,218.33,218.37,30033.0,215.442,215.442,214.8417,214.8811,30033.0
2022-09-30 11:50:00,218.18,218.25,217.99,218.13,23108.0,214.6941,214.763,214.5072,214.6449,23108.0
2022-09-30 12:00:00,218.09,218.09,217.5,217.57,16369.0,214.6056,214.6056,214.025,214.0939,16369.0
2022-09-30 12:10:00,217.53,218.02,217.5,217.82,24653.0,214.0545,214.5367,214.025,214.3399,24653.0
2022-09-30 12:20:00,217.69,217.9,217.27,217.74,38011.0,214.212,214.4186,213.7987,214.2612,38011.0
2022-09-30 12:30:00,217.77,218.29,217.6,218.18,17797.0,214.2907,214.8024,214.1234,214.6941,17797.0
2022-09-30 12:40:00,218.19,218.35,218.07,218.25,19166.0,214.704,214.8614,214.5859,214.763,19166.0
2022-09-30 12:50:00,218.31,218.35,217.76,217.83,17585.0,214.8221,214.8614,214.2808,214.3497,17585.0
2022-09-30 13:00:00,217.66,217.85,217.36,217.65,20603.0,214.1824,214.3694,213.8872,214.1726,20603.0
2022-09-30 13:10:00,217.88,217.93,217.33,217.44,17803.0,214.3989,214.4481,213.8577,213.966,17803.0
2022-09-30 13:20:00,217.44,217.85,217.38,217.85,9477.0,213.966,214.3694,213.9069,214.3694,9477.0
2022-09-30 13:30:00,217.83,217.84,216.79,216.81,15627.0,214.3497,214.3596,213.3263,213.346,15627.0
2022-09-30 13:40:00,216.81,216.82,216.35,216.38,49391.0,213.346,213.3559,212.8934,212.9229,49391.0
2022-09-30 13:50:00,216.35,216.78,216.32,216.46,71381.0,212.8934,213.3165,212.8639,213.0016,71381.0
2022-09-30 14:00:00,216.44,216.62,216.19,216.52,13997.0,212.9819,213.1591,212.7359,213.0607,13997.0
2022-09-30 14:10:00,216.58,217.02,216.57,216.7,34659.0,213.1197,213.5527,213.1099,213.2378,34659.0
2022-09-30 14:20:00,216.66,216.77,216.24,216.41,31576.0,213.1984,213.3067,212.7851,212.9524,31576.0
2022-09-30 14:30:00,216.6,216.86,216.31,216.49,44024.0,213.1394,213.3952,212.854,213.0311,44024.0
2022-09-30 14:40:00,216.34,216.35,215.53,215.88,35039.0,212.8835,212.8934,212.0865,212.4309,35039.0
2022-09-30 14:50:00,215.91,215.94,215.36,215.41,49981.0,212.4604,212.4899,211.9192,211.9684,49981.0
2022-09-30 15:00:00,215.5,216.4,215.37,215.89,14870.0,212.057,212.9426,211.929,212.4407,14870.0
2022-09-30 15:10:00,215.84,216.07,215.31,215.62,47450.0,212.3915,212.6178,211.87,212.175,47450.0
2022-09-30 15:20:00,215.64,215.88,215.1,215.84,91420.0,212.1947,212.4309,211.6633,212.3915,91420.0
2022-09-30 15:30:00,215.9,216.23,215.06,215.19,70097.0,212.4506,212.7753,211.624,211.7519,70097.0
2022-09-30 15:40:00,215.23,215.69,215.19,215.39,53293.0,211.7913,212.2439,211.7519,211.9487,53293.0
2022-09-30 15:50:00,215.34,215.37,213.84,213.96,157558.0,211.8995,211.929,210.4235,210.5416,157558.0
2022-10-03 09:30:00,215.71,215.97,214.38,214.39,81453.0,212.2636,212.5194,210.9548,210.9647,81453.0
2022-10-03 09:40:00,214.28,216.05,214.1,216.05,61259.0,210.8564,212.5982,210.6793,212.5982,61259.0
2022-10-03 09:50:00,215.8,215.8,214.78,215.12,54268.0,212.3522,212.3522,211.3485,211.683,54268.0
2022-10-03 10:00:00,215.36,216.89,215.36,216.74,51572.0,211.9192,213.4247,211.9192,213.2771,51572.0
2022-10-03 10:10:00,216.68,216.69,216.07,216.52,15680.0,213.2181,213.2279,212.6178,213.0607,15680.0
2022-10-03 10:20:00,216.37,217.51,216.18,217.36,17812.0,212.9131,214.0348,212.7261,213.8872,17812.0
2022-10-03 10:30:00,217.48,217.67,217.23,217.26,21783.0,214.0053,214.1923,213.7593,213.7888,21783.0
2022-10-03 10:40:00,217.34,217.83,217.17,217.77,42703.0,213.8676,214.3497,213.7003,214.2907,42703.0
2022-10-03 10:50:00,217.62,217.71,217.25,217.27,13786.0,214.1431,214.2316,213.779,213.7987,13786.0
2022-10-03 11:00:00,217.22,217.67,217.05,217.57,10091.0,213.7495,214.1923,213.5822,214.0939,10091.0
2022-10-03 11:10:00,217.73,217.99,217.49,217.58,25594.0,214.2513,214.5072,214.0152,214.1037,25594.0
2022-10-03 11:20:00,217.6,217.85,217.48,217.7,165385.0,214.1234,214.3694,214.0053,214.2218,165385.0
2022-10-03 11:30:00,217.78,217.83,216.94,217.14,16292.0,214.3005,214.3497,213.4739,213.6708,16292.0
2022-10-03 11:40:00,216.98,217.0,216.69,216.89,10564.0,213.5133,213.533,213.2279,213.4247,10564.0
2022-10-03 11:50:00,216.93,217.12,216.5,216.81,24911.0,213.4641,213.6511,213.041,213.346,24911.0
2022-10-03 12:00:00,216.87,217.41,216.87,217.41,13071.0,213.4051,213.9364,213.4051,213.9364,13071.0
2022-10-03 12:10:00,217.41,217.59,217.08,217.22,76713.0,213.9364,214.1136,213.6117,213.7495,76713.0
2022-10-03 12:20:00,217.22,217.39,216.83,216.94,16975.0,213.7495,213.9168,213.3657,213.4739,16975.0
2022-10-03 12:30:00,216.92,217.26,216.71,217.25,17815.0,213.4543,213.7888,213.2476,213.779,17815.0
2022-10-03 12:40:00,217.28,217.33,217.04,217.11,27722.0,213.8085,213.8577,213.5723,213.6412,27722.0
2022-10-03 12:50:00,217.12,217.27,216.77,217.26,22838.0,213.6511,213.7987,213.3067,213.7888,22838.0
2022-10-03 13:00:00,217.27,217.7,217.26,217.68,17163.0,213.7987,214.2218,213.7888,214.2021,17163.0
2022-10-03 13:10:00,217.66,217.74,217.47,217.54,23731.0,214.1824,214.2612,213.9955,214.0644,23731.0
2022-10-03 13:20:00,217.52,218.29,217.52,218.19,14547.0,214.0447,214.8024,214.0447,214.704,14547.0
2022-10-03 13:30:00,218.22,218.64,218.18,218.39,36516.0,214.7335,215.1468,214.6941,214.9008,36516.0
2022-10-03 13:40:00,218.43,218.74,218.39,218.6,31804.0,214.9401,215.2452,214.9008,215.1074,31804.0
2022-10-03 13:50:00,218.6,218.64,218.3,218.42,13742.0,215.1074,215.1468,214.8122,214.9303,13742.0
2022-10-03 14:00:00,218.42,218.86,218.4,218.66,92329.0,214.9303,215.3633,214.9106,215.1665,92329.0
2022-10-03 14:10:00,218.71,219.17,218.66,219.17,32562.0,215.2157,215.6683,215.1665,215.6683,32562.0
2022-10-03 14:20:00,219.22,219.74,219.17,219.67,28981.0,215.7175,216.2292,215.6683,216.1603,28981.0
2022-10-03 14:30:00,219.61,219.76,219.6,219.76,20734.0,216.1013,216.2489,216.0914,216.2489,20734.0
2022-10-03 14:40:00,219.77,220.11,219.73,219.8,36063.0,216.2587,216.5933,216.2194,216.2883,36063.0
2022-10-03 14:50:00,219.88,220.3,219.81,220.02,25134.0,216.367,216.7803,216.2981,216.5047,25134.0
2022-10-03 15:00:00,220.05,220.25,219.87,220.17,24829.0,216.5343,216.7311,216.3571,216.6523,24829.0
2022-10-03 15:10:00,220.15,220.17,219.53,219.7,58890.0,216.6327,216.6523,216.0226,216.1899,58890.0
2022-10-03 15:20:00,219.67,220.18,219.63,220.02,37144.0,216.1603,216.6622,216.121,216.5047,37144.0
2022-10-03 15:30:00,220.03,220.22,219.73,219.74,59074.0,216.5146,216.7015,216.2194,216.2292,59074.0
2022-10-03 15:40:00,219.74,219.74,219.29,219.39,65972.0,216.2292,216.2292,215.7864,215.8848,65972.0
2022-10-03 15:50:00,219.45,219.53,218.67,219.02,76911.0,215.9438,216.0226,215.1763,215.5207,76911.0
2022-10-04 09:30:00,223.45,224.71,223.45,224.71,81874.0,219.8799,221.1198,219.8799,221.1198,81874.0
2022-10-04 09:40:00,224.43,224.94,224.15,224.93,33498.0,220.8443,221.3461,220.5688,221.3363,33498.0
2022-10-04 09:50:00,224.88,225.4,224.5,225.36,27970.0,221.2871,221.7988,220.9132,221.7594,27970.0
2022-10-04 10:00:00,225.54,226.23,225.5,225.91,17026.0,221.9365,222.6155,221.8972,222.3006,17026.0
2022-10-04 10:10:00,225.88,226.3,225.88,226.11,19193.0,222.2711,222.6844,222.2711,222.4974,19193.0
2022-10-04 10:20:00,226.0,226.06,225.59,225.6,27439.0,222.3892,222.4482,221.9857,221.9956,27439.0
2022-10-04 10:30:00,225.68,226.26,225.67,226.13,44364.0,222.0743,222.645,222.0645,222.5171,44364.0
2022-10-04 10:40:00,226.22,226.56,226.11,226.14,27058.0,222.6057,222.9402,222.4974,222.527,27058.0
2022-10-04 10:50:00,226.27,226.62,225.9,226.5,33376.0,222.6549,222.9993,222.2908,222.8812,33376.0
2022-10-04 11:00:00,226.51,226.58,226.08,226.26,29500.0,222.891,222.9599,222.4679,222.645,29500.0
2022-10-04 11:10:00,226.16,226.46,225.91,226.33,39552.0,222.5466,222.8418,222.3006,222.7139,39552.0
2022-10-04 11:20:00,226.36,226.46,226.26,226.36,16671.0,222.7434,222.8418,222.645,222.7434,16671.0
2022-10-04 11:30:00,226.42,226.56,225.8,226.25,33460.0,222.8025,222.9402,222.1924,222.6352,33460.0
2022-10-04 11:40:00,226.29,226.4,225.76,225.86,170887.0,222.6746,222.7828,222.153,222.2514,170887.0
2022-10-04 11:50:00,225.83,226.16,225.77,226.16,12355.0,222.2219,222.5466,222.1629,222.5466,12355.0
2022-10-04 12:00:00,226.24,226.47,226.0,226.06,20944.0,222.6254,222.8517,222.3892,222.4482,20944.0
2022-10-04 12:10:00,225.87,226.2,225.86,225.86,17733.0,222.2613,222.586,222.2514,222.2514,17733.0
2022-10-04 12:20:00,225.87,226.48,225.73,226.31,99256.0,222.2613,222.8615,222.1235,222.6942,99256.0
2022-10-04 12:30:00,226.28,226.43,226.13,226.23,28749.0,222.6647,222.8123,222.5171,222.6155,28749.0
2022-10-04 12:40:00,226.16,226.16,225.36,225.38,21087.0,222.5466,222.5466,221.7594,221.7791,21087.0
2022-10-04 12:50:00,225.37,225.54,225.18,225.4,15274.0,221.7693,221.9365,221.5823,221.7988,15274.0
2022-10-04 13:00:00,225.32,225.43,224.74,224.82,21247.0,221.7201,221.8283,221.1493,221.228,21247.0
2022-10-04 13:10:00,224.85,225.01,223.93,224.06,47496.0,221.2576,221.415,220.3523,220.4802,47496.0
2022-10-04 13:20:00,223.99,224.73,223.89,224.73,36157.0,220.4113,221.1395,220.3129,221.1395,36157.0
2022-10-04 13:30:00,224.73,224.94,224.64,224.75,13496.0,221.1395,221.3461,221.0509,221.1592,13496.0
2022-10-04 13:40:00,224.78,225.22,224.74,225.06,29440.0,221.1887,221.6217,221.1493,221.4642,29440.0
2022-10-04 13:50:00,225.25,225.7,225.25,225.5,72123.0,221.6512,222.094,221.6512,221.8972,72123.0
2022-10-04 14:00:00,225.53,225.69,225.28,225.45,20194.0,221.9267,222.0841,221.6807,221.848,20194.0
2022-10-04 14:10:00,225.41,225.57,225.24,225.31,17293.0,221.8086,221.9661,221.6413,221.7102,17293.0
2022-10-04 14:20:00,225.26,225.52,224.99,224.99,14887.0,221.661,221.9169,221.3953,221.3953,14887.0
2022-10-04 14:30:00,225.11,225.5,225.11,225.34,10503.0,221.5134,221.8972,221.5134,221.7397,10503.0
2022-10-04 14:40:00,225.29,225.95,225.26,225.86,32553.0,221.6905,222.34,221.661,222.2514,32553.0
2022-10-04 14:50:00,225.93,226.19,225.93,226.0,41020.0,222.3203,222.5762,222.3203,222.3892,41020.0
2022-10-04 15:00:00,225.96,226.12,225.43,225.53,10795.0,222.3498,222.5073,221.8283,221.9267,10795.0
2022-10-04 15:10:00,225.42,225.56,224.96,225.32,17823.0,221.8185,221.9562,221.3658,221.7201,17823.0
2022-10-04 15:20:00,225.35,225.72,225.05,225.57,46497.0,221.7496,222.1137,221.4544,221.9661,46497.0
2022-10-04 15:30:00,225.48,225.95,225.29,225.81,26023.0,221.8775,222.34,221.6905,222.2022,26023.0
2022-10-04 15:40:00,225.79,225.79,225.47,225.57,33664.0,222.1826,222.1826,221.8677,221.9661,33664.0
2022-10-04 15:50:00,225.61,226.35,225.61,226.35,51724.0,222.0054,222.7336,222.0054,222.7336,51724.0
2022-10-05 09:30:00,223.0,224.3,223.0,223.56,41494.0,219.4371,220.7164,219.4371,219.9882,41494.0
2022-10-05 09:40:00,223.43,223.85,223.05,223.7,14185.0,219.8603,220.2735,219.4863,220.1259,14185.0
2022-10-05 09:50:00,223.49,223.79,223.24,223.76,13317.0,219.9193,220.2145,219.6733,220.185,13317.0
2022-10-05 10:00:00,223.66,223.67,222.22,222.22,25777.0,220.0866,220.0964,218.6696,218.6696,25777.0
2022-10-05 10:10:00,222.31,222.83,221.79,221.85,28222.0,218.7582,219.2698,218.2465,218.3055,28222.0
2022-10-05 10:20:00,221.76,222.18,221.61,221.73,33140.0,218.2169,218.6302,218.0693,218.1874,33140.0
2022-10-05 10:30:00,221.51,221.93,221.2,221.88,24275.0,217.9709,218.3842,217.6659,218.335,24275.0
2022-10-05 10:40:00,221.81,222.12,221.66,221.9,14211.0,218.2661,218.5712,218.1185,218.3547,14211.0
2022-10-05 10:50:00,221.77,221.81,221.35,221.44,20339.0,218.2268,218.2661,217.8135,217.9021,20339.0
2022-10-05 11:00:00,221.52,222.0,221.52,221.78,15045.0,217.9808,218.4531,217.9808,218.2366,15045.0
2022-10-05 11:10:00,221.77,222.27,221.61,222.27,23598.0,218.2268,218.7188,218.0693,218.7188,23598.0
2022-10-05 11:20:00,222.19,222.45,222.09,222.18,14870.0,218.6401,218.8959,218.5417,218.6302,14870.0
2022-10-05 11:30:00,222.28,222.79,222.1,222.67,16639.0,218.7286,219.2305,218.5515,219.1124,16639.0
2022-10-05 11:40:00,222.77,222.81,222.33,222.34,15320.0,219.2108,219.2502,218.7778,218.7877,15320.0
2022-10-05 11:50:00,222.35,222.79,222.23,222.74,14543.0,218.7975,219.2305,218.6794,219.1813,14543.0
2022-10-05 12:00:00,222.8,223.53,222.35,223.45,14404.0,219.2403,219.9587,218.7975,219.8799,14404.0
2022-10-05 12:10:00,223.41,224.29,223.34,224.18,15099.0,219.8406,220.7065,219.7717,220.5983,15099.0
2022-10-05 12:20:00,224.14,224.15,223.66,223.83,10430.0,220.5589,220.5688,220.0866,220.2539,10430.0
2022-10-05 12:30:00,223.78,223.94,223.54,223.78,19174.0,220.2047,220.3621,219.9685,220.2047,19174.0
2022-10-05 12:40:00,223.73,224.68,223.66,224.68,24987.0,220.1555,221.0903,220.0866,221.0903,24987.0
2022-10-05 12:50:00,224.83,224.83,224.34,224.38,8078.0,221.2379,221.2379,220.7557,220.7951,8078.0
2022-10-05 13:00:00,224.36,225.05,224.33,224.79,13460.0,220.7754,221.4544,220.7459,221.1985,13460.0
2022-10-05 13:10:00,224.85,225.45,224.81,225.38,12295.0,221.2576,221.848,221.2182,221.7791,12295.0
2022-10-05 13:20:00,225.5,225.91,225.29,225.35,13010.0,221.8972,222.3006,221.6905,221.7496,13010.0
2022-10-05 13:30:00,225.36,225.41,224.98,225.33,18828.0,221.7594,221.8086,221.3855,221.7299,18828.0
2022-10-05 13:40:00,225.29,225.6,224.99,225.53,14529.0,221.6905,221.9956,221.3953,221.9267,14529.0
2022-10-05 13:50:00,225.54,225.59,224.74,224.8,47796.0,221.9365,221.9857,221.1493,221.2084,47796.0
2022-10-05 14:00:00,224.85,225.2,224.66,225.01,17907.0,221.2576,221.602,221.0706,221.415,17907.0
2022-10-05 14:10:00,224.96,225.65,224.95,225.58,22723.0,221.3658,222.0448,221.356,221.9759,22723.0
2022-10-05 14:20:00,225.41,225.59,225.29,225.58,9633.0,221.8086,221.9857,221.6905,221.9759,9633.0
2022-10-05 14:30:00,225.7,225.91,225.4,225.77,27153.0,222.094,222.3006,221.7988,222.1629,27153.0
2022-10-05 14:40:00,225.73,226.0,225.64,225.75,25743.0,222.1235,222.3892,222.0349,222.1432,25743.0
2022-10-05 14:50:00,225.71,226.27,225.67,226.27,43994.0,222.1038,222.6549,222.0645,222.6549,43994.0
2022-10-05 15:00:00,226.28,226.79,226.28,226.68,15663.0,222.6647,223.1666,222.6647,223.0583,15663.0
2022-10-05 15:10:00,226.68,227.49,226.52,227.26,42897.0,223.0583,223.8554,222.9009,223.6291,42897.0
2022-10-05 15:20:00,227.31,227.31,226.72,226.74,24462.0,223.6783,223.6783,223.0977,223.1174,24462.0
2022-10-05 15:30:00,226.75,227.0,226.7,226.82,23716.0,223.1272,223.3732,223.078,223.1961,23716.0
2022-10-05 15:40:00,226.82,227.14,226.59,226.65,23172.0,223.1961,223.511,222.9698,223.0288,23172.0
2022-10-05 15:50:00,226.55,226.56,225.67,226.16,66981.0,222.9304,222.9402,222.0645,222.5466,66981.0
2022-10-06 09:30:00,225.17,226.99,225.17,226.99,41114.0,221.5725,223.3634,221.5725,223.3634,41114.0
2022-10-06 09:40:00,227.14,227.75,226.66,226.69,916703.0,223.511,224.1112,223.0387,223.0682,916703.0
2022-10-06 09:50:00,226.76,227.57,226.02,226.15,19255.0,223.1371,223.9341,222.4089,222.5368,19255.0
2022-10-06 10:00:00,225.95,225.96,224.66,225.0,15025.0,222.34,222.3498,221.0706,221.4052,15025.0
2022-10-06 10:10:00,224.82,225.1,224.26,224.89,13557.0,221.228,221.5036,220.677,221.2969,13557.0
2022-10-06 10:20:00,224.76,224.96,224.23,224.23,14076.0,221.169,221.3658,220.6475,220.6475,14076.0
2022-10-06 10:30:00,224.16,224.86,224.15,224.81,8127.0,220.5786,221.2674,220.5688,221.2182,8127.0
2022-10-06 10:40:00,224.84,225.77,224.8,225.77,9941.0,221.2477,222.1629,221.2084,222.1629,9941.0
2022-10-06 10:50:00,225.7,226.33,225.54,226.3,26843.0,222.094,222.7139,221.9365,222.6844,26843.0
2022-10-06 11:00:00,226.42,226.42,225.5,225.7,21854.0,222.8025,222.8025,221.8972,222.094,21854.0
2022-10-06 11:10:00,225.62,226.19,225.26,226.19,18669.0,222.0153,222.5762,221.661,222.5762,18669.0
2022-10-06 11:20:00,226.12,226.62,226.02,226.41,29271.0,222.5073,222.9993,222.4089,222.7926,29271.0
2022-10-06 11:30:00,226.31,226.31,225.86,225.87,8804.0,222.6942,222.6942,222.2514,222.2613,8804.0
2022-10-06 11:40:00,225.84,226.43,225.7,226.29,13117.0,222.2318,222.8123,222.094,222.6746,13117.0
2022-10-06 11:50:00,226.43,226.8,225.18,225.35,21525.0,222.8123,223.1764,221.5823,221.7496,21525.0
2022-10-06 12:00:00,225.13,225.34,224.86,224.95,31012.0,221.5331,221.7397,221.2674,221.356,31012.0
2022-10-06 12:10:00,225.02,225.12,224.78,224.97,15156.0,221.4249,221.5233,221.1887,221.3757,15156.0
2022-10-06 12:20:00,225.04,225.58,225.0,225.57,12895.0,221.4445,221.9759,221.4052,221.9661,12895.0
2022-10-06 12:30:00,225.43,225.7,225.22,225.7,7455.0,221.8283,222.094,221.6217,222.094,7455.0
2022-10-06 12:40:00,225.63,226.31,225.62,225.99,12172.0,222.0251,222.6942,222.0153,222.3794,12172.0
2022-10-06 12:50:00,226.06,226.06,225.73,225.74,15092.0,222.4482,222.4482,222.1235,222.1333,15092.0
2022-10-06 13:00:00,225.77,225.83,225.3,225.31,10689.0,222.1629,222.2219,221.7004,221.7102,10689.0
2022-10-06 13:10:00,225.36,225.95,225.36,225.81,14125.0,221.7594,222.34,221.7594,222.2022,14125.0
2022-10-06 13:20:00,226.01,226.24,225.67,226.08,19583.0,222.399,222.6254,222.0645,222.4679,19583.0
2022-10-06 13:30:00,226.02,226.02,225.37,225.5,6679.0,222.4089,222.4089,221.7693,221.8972,6679.0
2022-10-06 13:40:00,225.55,225.99,225.54,225.9,10243.0,221.9464,222.3794,221.9365,222.2908,10243.0
2022-10-06 13:50:00,226.0,226.19,225.69,225.96,8653.0,222.3892,222.5762,222.0841,222.3498,8653.0
2022-10-06 14:00:00,225.96,225.97,225.21,225.28,47445.0,222.3498,222.3597,221.6118,221.6807,47445.0
2022-10-06 14:10:00,225.36,225.49,225.09,225.16,7521.0,221.7594,221.8873,221.4937,221.5626,7521.0
2022-10-06 14:20:00,225.3,225.5,225.28,225.3,9919.0,221.7004,221.8972,221.6807,221.7004,9919.0
2022-10-06 14:30:00,225.26,225.63,225.0,225.15,18098.0,221.661,222.0251,221.4052,221.5528,18098.0
2022-10-06 14:40:00,225.14,225.27,224.4,224.41,23630.0,221.5429,221.6709,220.8148,220.8246,23630.0
2022-10-06 14:50:00,224.43,224.8,224.14,224.68,47024.0,220.8443,221.2084,220.5589,221.0903,47024.0
2022-10-06 15:00:00,224.66,224.7,224.27,224.49,19561.0,221.0706,221.11,220.6868,220.9033,19561.0
2022-10-06 15:10:00,224.51,224.76,224.09,224.6,30738.0,220.923,221.169,220.5097,221.0116,30738.0
2022-10-06 15:20:00,224.57,225.2,224.56,225.19,29359.0,220.982,221.602,220.9722,221.5921,29359.0
2022-10-06 15:30:00,225.24,225.25,224.82,224.89,19030.0,221.6413,221.6512,221.228,221.2969,19030.0
2022-10-06 15:40:00,224.82,225.05,224.52,224.52,27160.0,221.228,221.4544,220.9328,220.9328,27160.0
2022-10-06 15:50:00,224.76,224.86,224.21,224.38,34142.0,221.169,221.2674,220.6278,220.7951,34142.0
2022-10-07 09:30:00,220.75,220.75,219.71,220.34,54684.0,217.2231,217.2231,216.1997,216.8196,54684.0
2022-10-07 09:40:00,220.55,220.77,219.01,219.01,24536.0,217.0263,217.2428,215.5109,215.5109,24536.0
2022-10-07 09:50:00,218.99,218.99,218.17,218.28,19872.0,215.4912,215.4912,214.6843,214.7925,19872.0
2022-10-07 10:00:00,218.47,218.64,217.97,218.57,22604.0,214.9795,215.1468,214.4875,215.0779,22604.0
2022-10-07 10:10:00,218.55,218.93,218.41,218.87,15651.0,215.0582,215.4322,214.9205,215.3731,15651.0
2022-10-07 10:20:00,218.94,219.21,218.61,218.67,66951.0,215.442,215.7077,215.1173,215.1763,66951.0
2022-10-07 10:30:00,218.84,218.84,218.07,218.08,10302.0,215.3436,215.3436,214.5859,214.5957,10302.0
2022-10-07 10:40:00,218.08,219.14,218.08,218.88,11235.0,214.5957,215.6388,214.5957,215.383,11235.0
2022-10-07 10:50:00,218.78,219.01,218.39,218.75,14987.0,215.2845,215.5109,214.9008,215.255,14987.0
2022-10-07 11:00:00,218.77,219.01,218.4,218.55,22033.0,215.2747,215.5109,214.9106,215.0582,22033.0
2022-10-07 11:10:00,218.56,218.62,217.91,217.91,20129.0,215.0681,215.1271,214.4284,214.4284,20129.0
2022-10-07 11:20:00,217.93,218.16,217.66,218.08,7585.0,214.4481,214.6745,214.1824,214.5957,7585.0
2022-10-07 11:30:00,218.29,218.29,217.82,217.82,9330.0,214.8024,214.8024,214.3399,214.3399,9330.0
2022-10-07 11:40:00,217.84,217.85,217.41,217.45,42425.0,214.3596,214.3694,213.9364,213.9758,42425.0
2022-10-07 11:50:00,217.41,217.82,217.4,217.82,5447.0,213.9364,214.3399,213.9266,214.3399,5447.0
2022-10-07 12:00:00,217.66,217.91,217.6,217.78,7864.0,214.1824,214.4284,214.1234,214.3005,7864.0
2022-10-07 12:10:00,217.84,217.97,217.5,217.5,19608.0,214.3596,214.4875,214.025,214.025,19608.0
2022-10-07 12:20:00,217.55,217.55,216.86,216.86,15742.0,214.0742,214.0742,213.3952,213.3952,15742.0
2022-10-07 12:30:00,216.78,216.81,216.62,216.74,19241.0,213.3165,213.346,213.1591,213.2771,19241.0
2022-10-07 12:40:00,216.68,216.71,216.33,216.42,12222.0,213.2181,213.2476,212.8737,212.9623,12222.0
2022-10-07 12:50:00,216.34,216.64,216.34,216.56,8290.0,212.8835,213.1787,212.8835,213.1,8290.0
2022-10-07 13:00:00,216.54,216.54,216.11,216.13,20554.0,213.0803,213.0803,212.6572,212.6769,20554.0
2022-10-07 13:10:00,216.13,216.94,216.13,216.88,14589.0,212.6769,213.4739,212.6769,213.4149,14589.0
2022-10-07 13:20:00,216.88,216.88,216.56,216.62,10931.0,213.4149,213.4149,213.1,213.1591,10931.0
2022-10-07 13:30:00,216.53,216.63,216.34,216.56,20792.0,213.0705,213.1689,212.8835,213.1,20792.0
2022-10-07 13:40:00,216.63,216.96,216.63,216.64,14904.0,213.1689,213.4936,213.1689,213.1787,14904.0
2022-10-07 13:50:00,216.58,216.68,216.21,216.28,18352.0,213.1197,213.2181,212.7556,212.8245,18352.0
2022-10-07 14:00:00,216.2,216.53,216.17,216.34,39390.0,212.7458,213.0705,212.7162,212.8835,39390.0
2022-10-07 14:10:00,216.35,216.64,216.14,216.28,34518.0,212.8934,213.1787,212.6867,212.8245,34518.0
2022-10-07 14:20:00,216.29,216.36,215.88,215.88,12972.0,212.8343,212.9032,212.4309,212.4309,12972.0
2022-10-07 14:30:00,215.9,216.18,215.72,216.08,23658.0,212.4506,212.7261,212.2734,212.6277,23658.0
2022-10-07 14:40:00,216.09,216.2,215.77,215.95,14989.0,212.6375,212.7458,212.3226,212.4998,14989.0
2022-10-07 14:50:00,216.06,216.16,215.92,216.1,21030.0,212.608,212.7064,212.4702,212.6474,21030.0
2022-10-07 15:00:00,216.16,216.62,216.15,216.35,31928.0,212.7064,213.1591,212.6966,212.8934,31928.0
2022-10-07 15:10:00,216.34,216.46,215.77,215.83,40161.0,212.8835,213.0016,212.3226,212.3817,40161.0
2022-10-07 15:20:00,215.81,215.91,215.3,215.5,30477.0,212.362,212.4604,211.8601,212.057,30477.0
2022-10-07 15:30:00,215.49,215.76,214.96,215.76,225406.0,212.0471,212.3128,211.5256,212.3128,225406.0
2022-10-07 15:40:00,215.74,216.05,215.57,215.67,37580.0,212.2931,212.5982,212.1258,212.2242,37580.0
2022-10-07 15:50:00,215.79,216.45,215.68,216.09,267938.0,212.3423,212.9918,212.2341,212.6375,267938.0
2022-10-10 09:30:00,216.34,216.61,214.63,214.78,42969.0,212.8835,213.1492,211.2009,211.3485,42969.0
2022-10-10 09:40:00,214.69,215.59,214.69,215.16,9511.0,211.2599,212.1455,211.2599,211.7224,9511.0
2022-10-10 09:50:00,214.98,215.4,214.39,214.42,14971.0,211.5453,211.9586,210.9647,210.9942,14971.0
2022-10-10 10:00:00,214.51,214.87,213.99,214.06,46875.0,211.0828,211.437,210.5711,210.64,46875.0
2022-10-10 10:10:00,214.01,214.66,214.01,214.47,16976.0,210.5908,211.2304,210.5908,211.0434,16976.0
2022-10-10 10:20:00,214.59,215.32,214.51,215.09,17058.0,211.1615,211.8798,211.0828,211.6535,17058.0
2022-10-10 10:30:00,214.87,215.25,213.45,213.47,63134.0,211.437,211.8109,210.0397,210.0594,63134.0
2022-10-10 10:40:00,213.54,213.85,213.41,213.65,42566.0,210.1283,210.4333,210.0003,210.2365,42566.0
2022-10-10 10:50:00,213.62,213.72,212.99,213.39,24150.0,210.207,210.3054,209.5871,209.9807,24150.0
2022-10-10 11:00:00,213.31,213.33,212.82,213.29,15856.0,209.9019,209.9216,209.4198,209.8823,15856.0
2022-10-10 11:10:00,213.21,213.59,213.21,213.27,26485.0,209.8035,210.1775,209.8035,209.8626,26485.0
2022-10-10 11:20:00,213.21,214.06,213.2,213.69,6256.0,209.8035,210.64,209.7937,210.2759,6256.0
2022-10-10 11:30:00,213.72,213.9,213.52,213.61,9237.0,210.3054,210.4825,210.1086,210.1972,9237.0
2022-10-10 11:40:00,213.56,214.11,213.4,214.1,32726.0,210.1479,210.6892,209.9905,210.6793,32726.0
2022-10-10 11:50:00,214.08,214.59,214.05,214.07,74789.0,210.6596,211.1615,210.6301,210.6498,74789.0
2022-10-10 12:00:00,214.03,214.05,213.49,213.55,11837.0,210.6104,210.6301,210.0791,210.1381,11837.0
2022-10-10 12:10:00,213.53,213.69,213.41,213.45,9471.0,210.1184,210.2759,210.0003,210.0397,9471.0
2022-10-10 12:20:00,213.38,213.42,212.63,212.64,9651.0,209.9708,210.0102,209.2328,209.2426,9651.0
2022-10-10 12:30:00,212.67,212.81,212.56,212.79,15125.0,209.2722,209.4099,209.1639,209.3903,15125.0
2022-10-10 12:40:00,212.89,212.89,212.51,212.59,11692.0,209.4887,209.4887,209.1147,209.1934,11692.0
2022-10-10 12:50:00,212.57,212.64,212.28,212.28,17269.0,209.1738,209.2426,208.8884,208.8884,17269.0
2022-10-10 13:00:00,212.24,212.25,211.84,211.93,16225.0,208.849,208.8589,208.4554,208.544,16225.0
2022-10-10 13:10:00,211.95,212.59,211.75,212.52,16305.0,208.5637,209.1934,208.3669,209.1246,16305.0
2022-10-10 13:20:00,212.64,212.85,212.58,212.75,28649.0,209.2426,209.4493,209.1836,209.3509,28649.0
2022-10-10 13:30:00,212.92,213.47,212.86,213.38,49312.0,209.5182,210.0594,209.4591,209.9708,49312.0
2022-10-10 13:40:00,213.42,214.87,213.13,214.68,21550.0,210.0102,211.437,209.7248,211.2501,21550.0
2022-10-10 13:50:00,214.6,215.14,214.53,214.57,51273.0,211.1713,211.7027,211.1025,211.1418,51273.0
2022-10-10 14:00:00,214.48,214.52,214.07,214.13,31391.0,211.0533,211.0926,210.6498,210.7088,31391.0
2022-10-10 14:10:00,214.13,214.19,213.62,213.73,25874.0,210.7088,210.7679,210.207,210.3152,25874.0
2022-10-10 14:20:00,213.74,214.13,213.46,213.93,21799.0,210.3251,210.7088,210.0495,210.512,21799.0
2022-10-10 14:30:00,213.98,214.63,213.78,214.63,36359.0,210.5612,211.2009,210.3644,211.2009,36359.0
2022-10-10 14:40:00,214.67,214.77,213.86,214.0,60100.0,211.2402,211.3386,210.4432,210.5809,60100.0
2022-10-10 14:50:00,214.01,214.28,213.71,213.96,44341.0,210.5908,210.8564,210.2956,210.5416,44341.0
2022-10-10 15:00:00,213.99,214.31,213.67,214.07,56945.0,210.5711,210.886,210.2562,210.6498,56945.0
2022-10-10 15:10:00,214.03,214.84,213.86,214.77,47038.0,210.6104,211.4075,210.4432,211.3386,47038.0
2022-10-10 15:20:00,214.81,214.88,213.97,214.09,41635.0,211.378,211.4469,210.5514,210.6695,41635.0
2022-10-10 15:30:00,214.12,214.71,213.95,214.46,56706.0,210.699,211.2796,210.5317,211.0336,56706.0
2022-10-10 15:40:00,214.47,214.59,214.05,214.45,85478.0,211.0434,211.1615,210.6301,211.0237,85478.0
2022-10-10 15:50:00,214.47,214.63,213.57,213.65,62838.0,211.0434,211.2009,210.1578,210.2365,62838.0
2022-10-11 09:30:00,212.46,212.75,211.33,211.33,51147.0,209.0655,209.3509,207.9536,207.9536,51147.0
2022-10-11 09:40:00,211.24,211.61,210.68,210.91,22438.0,207.865,208.2291,207.314,207.5403,22438.0
2022-10-11 09:50:00,211.14,211.14,210.1,210.16,328353.0,207.7666,207.7666,206.7432,206.8023,328353.0
2022-10-11 10:00:00,210.04,210.04,209.5,209.96,20444.0,206.6842,206.6842,206.1528,206.6055,20444.0
2022-10-11 10:10:00,209.97,210.72,209.9,210.42,28434.0,206.6153,207.3533,206.5464,207.0581,28434.0
2022-10-11 10:20:00,210.21,210.63,210.12,210.31,18786.0,206.8515,207.2648,206.7629,206.9499,18786.0
2022-10-11 10:30:00,210.3,211.1,209.97,211.07,14910.0,206.94,207.7273,206.6153,207.6977,14910.0
2022-10-11 10:40:00,211.18,211.56,210.97,210.99,35235.0,207.806,208.1799,207.5993,207.619,35235.0
2022-10-11 10:50:00,211.17,211.55,210.7,210.75,21364.0,207.7961,208.1701,207.3336,207.3828,21364.0
2022-10-11 11:00:00,210.78,212.17,210.72,211.51,16019.0,207.4124,208.7802,207.3533,208.1307,16019.0
2022-10-11 11:10:00,211.59,212.12,211.39,211.81,37603.0,208.2094,208.731,208.0126,208.4259,37603.0
2022-10-11 11:20:00,212.08,212.26,211.61,212.08,15620.0,208.6916,208.8687,208.2291,208.6916,15620.0
2022-10-11 11:30:00,212.16,213.0,211.98,212.5,23472.0,208.7703,209.5969,208.5932,209.1049,23472.0
2022-10-11 11:40:00,212.51,213.66,212.41,213.43,27347.0,209.1147,210.2464,209.0163,210.02,27347.0
2022-10-11 11:50:00,213.45,213.71,212.91,213.05,31256.0,210.0397,210.2956,209.5083,209.6461,31256.0
2022-10-11 12:00:00,212.91,213.11,212.21,212.25,465843.0,209.5083,209.7051,208.8195,208.8589,465843.0
2022-10-11 12:10:00,212.33,213.53,212.3,213.49,20178.0,208.9376,210.1184,208.9081,210.0791,20178.0
2022-10-11 12:20:00,213.44,213.76,213.24,213.31,31500.0,210.0299,210.3448,209.8331,209.9019,31500.0
2022-10-11 12:30:00,213.5,213.68,213.38,213.63,13830.0,210.0889,210.266,209.9708,210.2168,13830.0
2022-10-11 12:40:00,213.69,214.57,213.66,214.34,44273.0,210.2759,211.1418,210.2464,210.9155,44273.0
2022-10-11 12:50:00,214.21,214.21,213.7,213.81,21172.0,210.7876,210.7876,210.2857,210.394,21172.0
2022-10-11 13:00:00,213.82,213.94,213.48,213.86,44019.0,210.4038,210.5219,210.0692,210.4432,44019.0
2022-10-11 13:10:00,213.82,213.94,213.24,213.74,22688.0,210.4038,210.5219,209.8331,210.3251,22688.0
2022-10-11 13:20:00,213.5,213.69,212.92,213.03,86826.0,210.0889,210.2759,209.5182,209.6264,86826.0
2022-10-11 13:30:00,213.11,213.21,212.68,213.09,15712.0,209.7051,209.8035,209.282,209.6855,15712.0
2022-10-11 13:40:00,213.06,213.48,213.01,213.22,19357.0,209.6559,210.0692,209.6067,209.8134,19357.0
2022-10-11 13:50:00,213.13,213.44,212.99,213.34,20871.0,209.7248,210.0299,209.5871,209.9315,20871.0
2022-10-11 14:00:00,213.42,213.52,212.83,212.99,181490.0,210.0102,210.1086,209.4296,209.5871,181490.0
2022-10-11 14:10:00,213.0,213.0,212.39,212.51,26189.0,209.5969,209.5969,208.9966,209.1147,26189.0
2022-10-11 14:20:00,212.46,213.0,212.43,212.91,29781.0,209.0655,209.5969,209.036,209.5083,29781.0
2022-10-11 14:30:00,212.88,213.12,212.72,212.9,28120.0,209.4788,209.715,209.3214,209.4985,28120.0
2022-10-11 14:40:00,212.92,213.08,211.26,211.47,50969.0,209.5182,209.6756,207.8847,208.0913,50969.0
2022-10-11 14:50:00,211.49,211.52,210.19,210.31,41834.0,208.111,208.1405,206.8318,206.9499,41834.0
2022-10-11 15:00:00,210.18,210.41,209.9,210.03,385289.0,206.822,207.0483,206.5464,206.6743,385289.0
2022-10-11 15:10:00,210.0,210.16,209.33,209.94,66744.0,206.6448,206.8023,205.9855,206.5858,66744.0
2022-10-11 15:20:00,209.96,210.54,209.84,210.18,89384.0,206.6055,207.1762,206.4874,206.822,89384.0
2022-10-11 15:30:00,210.22,210.8,209.84,210.78,31163.0,206.8613,207.432,206.4874,207.4124,31163.0
2022-10-11 15:40:00,210.67,210.93,210.24,210.82,88709.0,207.3041,207.56,206.881,207.4517,88709.0
2022-10-11 15:50:00,210.81,211.07,210.17,210.79,73865.0,207.4419,207.6977,206.8121,207.4222,73865.0
2022-10-12 09:30:00,211.27,211.8,210.0,211.64,89389.0,207.8945,208.4161,206.6448,208.2586,89389.0
2022-10-12 09:40:00,211.57,212.27,211.1,211.41,7658.0,208.1897,208.8786,207.7273,208.0323,7658.0
2022-10-12 09:50:00,211.37,211.65,211.09,211.4,31543.0,207.9929,208.2685,207.7174,208.0225,31543.0
2022-10-12 10:00:00,211.42,211.7,210.42,210.66,26537.0,208.0421,208.3177,207.0581,207.2943,26537.0
2022-10-12 10:10:00,210.69,210.7,210.06,210.59,11481.0,207.3238,207.3336,206.7039,207.2254,11481.0
2022-10-12 10:20:00,210.48,211.06,209.7,210.82,9423.0,207.1172,207.6879,206.3496,207.4517,9423.0
2022-10-12 10:30:00,210.78,211.18,210.16,210.16,12517.0,207.4124,207.806,206.8023,206.8023,12517.0
2022-10-12 10:40:00,210.11,210.25,209.72,210.17,31169.0,206.7531,206.8908,206.3693,206.8121,31169.0
2022-10-12 10:50:00,210.23,210.58,210.17,210.32,11993.0,206.8712,207.2156,206.8121,206.9597,11993.0
2022-10-12 11:00:00,210.44,210.83,210.42,210.76,19623.0,207.0778,207.4616,207.0581,207.3927,19623.0
2022-10-12 11:10:00,210.94,211.19,210.79,211.18,19231.0,207.5698,207.8158,207.4222,207.806,19231.0
2022-10-12 11:20:00,210.98,211.34,210.75,211.03,10664.0,207.6092,207.9634,207.3828,207.6584,10664.0
2022-10-12 11:30:00,211.14,211.33,210.73,210.96,11925.0,207.7666,207.9536,207.3632,207.5895,11925.0
2022-10-12 11:40:00,210.96,211.66,210.89,211.31,62249.0,207.5895,208.2783,207.5206,207.9339,62249.0
2022-10-12 11:50:00,211.3,211.78,211.23,211.66,46983.0,207.9241,208.3964,207.8552,208.2783,46983.0
2022-10-12 12:00:00,211.8,211.87,211.16,211.3,41983.0,208.4161,208.485,207.7863,207.9241,41983.0
2022-10-12 12:10:00,211.3,211.3,210.86,211.23,170526.0,207.9241,207.9241,207.4911,207.8552,170526.0
2022-10-12 12:20:00,211.19,211.28,210.67,210.67,41957.0,207.8158,207.9044,207.3041,207.3041,41957.0
2022-10-12 12:30:00,210.76,210.86,210.44,210.52,39715.0,207.3927,207.4911,207.0778,207.1565,39715.0
2022-10-12 12:40:00,210.53,210.92,210.48,210.87,19544.0,207.1664,207.5501,207.1172,207.5009,19544.0
2022-10-12 12:50:00,210.93,211.35,210.93,211.22,16888.0,207.56,207.9733,207.56,207.8453,16888.0
2022-10-12 13:00:00,211.23,211.46,211.04,211.34,44581.0,207.8552,208.0815,207.6682,207.9634,44581.0
2022-10-12 13:10:00,211.32,211.38,211.06,211.06,26275.0,207.9437,208.0028,207.6879,207.6879,26275.0
2022-10-12 13:20:00,211.07,211.22,210.94,211.2,19710.0,207.6977,207.8453,207.5698,207.8257,19710.0
2022-10-12 13:30:00,211.21,211.21,210.55,210.79,63810.0,207.8355,207.8355,207.186,207.4222,63810.0
2022-10-12 13:40:00,210.83,210.95,210.64,210.88,33178.0,207.4616,207.5796,207.2746,207.5108,33178.0
2022-10-12 13:50:00,210.83,210.94,210.59,210.78,31984.0,207.4616,207.5698,207.2254,207.4124,31984.0
2022-10-12 14:00:00,210.94,211.57,210.47,211.31,36849.0,207.5698,208.1897,207.1073,207.9339,36849.0
2022-10-12 14:10:00,211.14,211.8,211.07,211.49,47469.0,207.7666,208.4161,207.6977,208.111,47469.0
2022-10-12 14:20:00,211.49,212.0,211.06,211.82,32677.0,208.111,208.6129,207.6879,208.4357,32677.0
2022-10-12 14:30:00,211.89,212.08,211.55,211.69,28107.0,208.5046,208.6916,208.1701,208.3078,28107.0
2022-10-12 14:40:00,211.81,211.86,211.17,211.27,47686.0,208.4259,208.4751,207.7961,207.8945,47686.0
2022-10-12 14:50:00,211.22,211.29,210.82,210.91,53401.0,207.8453,207.9142,207.4517,207.5403,53401.0
2022-10-12 15:00:00,210.87,210.94,210.51,210.69,29214.0,207.5009,207.5698,207.1467,207.3238,29214.0
2022-10-12 15:10:00,210.73,211.14,210.59,211.14,45144.0,207.3632,207.7666,207.2254,207.7666,45144.0
2022-10-12 15:20:00,211.15,211.25,210.88,210.93,36282.0,207.7765,207.8749,207.5108,207.56,36282.0
2022-10-12 15:30:00,210.89,211.38,210.89,211.26,50914.0,207.5206,208.0028,207.5206,207.8847,50914.0
2022-10-12 15:40:00,211.27,211.28,210.88,210.89,51290.0,207.8945,207.9044,207.5108,207.5206,51290.0
2022-10-12 15:50:00,210.86,211.07,210.51,210.53,192647.0,207.4911,207.6977,207.1467,207.1664,192647.0
2022-10-13 09:30:00,205.0,205.0,203.63,204.17,123380.0,201.7247,201.7247,200.3766,200.908,123380.0
2022-10-13 09:40:00,203.95,205.59,203.77,205.55,34326.0,200.6915,202.3053,200.5144,202.2659,34326.0
2022-10-13 09:50:00,205.45,206.39,205.45,206.04,42660.0,202.1675,203.0925,202.1675,202.7481,42660.0
2022-10-13 10:00:00,206.03,207.21,205.74,207.16,79095.0,202.7383,203.8994,202.4529,203.8502,79095.0
2022-10-13 10:10:00,206.86,207.65,206.63,206.87,21354.0,203.555,204.3324,203.3287,203.5648,21354.0
2022-10-13 10:20:00,206.86,207.08,206.0,206.21,77363.0,203.555,203.7715,202.7087,202.9154,77363.0
2022-10-13 10:30:00,206.1,207.01,206.1,206.88,29227.0,202.8071,203.7026,202.8071,203.5747,29227.0
2022-10-13 10:40:00,206.84,207.62,206.58,207.42,27636.0,203.5353,204.3029,203.2795,204.106,27636.0
2022-10-13 10:50:00,207.46,207.94,206.86,207.07,74605.0,204.1454,204.6177,203.555,203.7616,74605.0
2022-10-13 11:00:00,207.05,209.26,206.85,209.14,37539.0,203.742,205.9167,203.5452,205.7986,37539.0
2022-10-13 11:10:00,209.05,211.56,208.76,211.1,55363.0,205.71,208.1799,205.4246,207.7273,55363.0
2022-10-13 11:20:00,211.2,213.48,211.05,211.82,68004.0,207.8257,210.0692,207.6781,208.4357,68004.0
2022-10-13 11:30:00,211.89,214.86,211.41,214.09,44103.0,208.5046,211.4272,208.0323,210.6695,44103.0
2022-10-13 11:40:00,214.35,215.32,213.15,213.23,26706.0,210.9253,211.8798,209.7445,209.8232,26706.0
2022-10-13 11:50:00,213.13,213.86,212.85,213.47,35972.0,209.7248,210.4432,209.4493,210.0594,35972.0
2022-10-13 12:00:00,213.64,214.25,213.39,213.55,17143.0,210.2267,210.8269,209.9807,210.1381,17143.0
2022-10-13 12:10:00,213.42,213.48,212.0,212.14,30032.0,210.0102,210.0692,208.6129,208.7506,30032.0
2022-10-13 12:20:00,212.1,212.61,211.88,212.22,20229.0,208.7113,209.2131,208.4948,208.8294,20229.0
2022-10-13 12:30:00,212.1,212.59,212.1,212.26,9096.0,208.7113,209.1934,208.7113,208.8687,9096.0
2022-10-13 12:40:00,212.28,213.11,212.28,213.11,28241.0,208.8884,209.7051,208.8884,209.7051,28241.0
2022-10-13 12:50:00,213.06,213.44,212.79,213.02,24755.0,209.6559,210.0299,209.3903,209.6166,24755.0
2022-10-13 13:00:00,213.12,213.84,213.09,213.38,37319.0,209.715,210.4235,209.6855,209.9708,37319.0
2022-10-13 13:10:00,213.4,213.83,213.11,213.76,17502.0,209.9905,210.4136,209.7051,210.3448,17502.0
2022-10-13 13:20:00,213.85,215.08,213.85,214.78,44636.0,210.4333,211.6437,210.4333,211.3485,44636.0
2022-10-13 13:30:00,214.92,215.65,214.89,215.06,32814.0,211.4862,212.2046,211.4567,211.624,32814.0
2022-10-13 13:40:00,215.13,215.17,214.42,214.7,30691.0,211.6929,211.7322,210.9942,211.2697,30691.0
2022-10-13 13:50:00,214.7,215.02,214.63,214.9,26534.0,211.2697,211.5846,211.2009,211.4665,26534.0
2022-10-13 14:00:00,214.58,214.94,214.52,214.6,19611.0,211.1517,211.5059,211.0926,211.1713,19611.0
2022-10-13 14:10:00,214.57,214.79,214.18,214.62,36605.0,211.1418,211.3583,210.758,211.191,36605.0
2022-10-13 14:20:00,214.58,214.62,213.69,213.82,15931.0,211.1517,211.191,210.2759,210.4038,15931.0
2022-10-13 14:30:00,213.76,214.67,213.76,214.59,20389.0,210.3448,211.2402,210.3448,211.1615,20389.0
2022-10-13 14:40:00,214.52,215.15,214.44,214.96,48724.0,211.0926,211.7125,211.0139,211.5256,48724.0
2022-10-13 14:50:00,214.87,215.81,214.87,215.58,37980.0,211.437,212.362,211.437,212.1357,37980.0
2022-10-13 15:00:00,215.63,216.17,215.18,216.17,62688.0,212.1849,212.7162,211.7421,212.7162,62688.0
2022-10-13 15:10:00,216.19,216.2,215.63,215.89,27827.0,212.7359,212.7458,212.1849,212.4407,27827.0
2022-10-13 15:20:00,215.58,215.68,215.19,215.26,28631.0,212.1357,212.2341,211.7519,211.8208,28631.0
2022-10-13 15:30:00,215.25,215.6,214.46,214.91,49496.0,211.8109,212.1554,211.0336,211.4764,49496.0
2022-10-13 15:40:00,214.86,215.49,214.69,215.26,27121.0,211.4272,212.0471,211.2599,211.8208,27121.0
2022-10-13 15:50:00,215.25,215.94,214.92,215.12,58566.0,211.8109,212.4899,211.4862,211.683,58566.0
2022-10-14 09:30:00,217.03,217.66,215.85,217.56,50718.0,213.5625,214.1824,212.4014,214.084,50718.0
2022-10-14 09:40:00,217.34,217.41,214.88,215.37,17242.0,213.8676,213.9364,211.4469,211.929,17242.0
2022-10-14 09:50:00,215.25,215.68,214.56,214.99,13854.0,211.8109,212.2341,211.132,211.5551,13854.0
2022-10-14 10:00:00,214.42,214.42,212.75,213.44,20118.0,210.9942,210.9942,209.3509,210.0299,20118.0
2022-10-14 10:10:00,213.41,213.41,211.84,212.05,26890.0,210.0003,210.0003,208.4554,208.6621,26890.0
2022-10-14 10:20:00,212.14,212.54,211.15,212.21,23716.0,208.7506,209.1442,207.7765,208.8195,23716.0
2022-10-14 10:30:00,212.19,212.57,211.76,211.98,22438.0,208.7998,209.1738,208.3767,208.5932,22438.0
2022-10-14 10:40:00,212.3,212.41,210.93,211.0,12747.0,208.9081,209.0163,207.56,207.6289,12747.0
2022-10-14 10:50:00,211.1,212.23,210.96,212.05,13456.0,207.7273,208.8392,207.5895,208.6621,13456.0
2022-10-14 11:00:00,212.06,213.01,212.05,212.16,21674.0,208.6719,209.6067,208.6621,208.7703,21674.0
2022-10-14 11:10:00,212.14,212.14,210.97,211.07,17473.0,208.7506,208.7506,207.5993,207.6977,17473.0
2022-10-14 11:20:00,211.08,212.11,211.08,212.02,24373.0,207.7076,208.7211,207.7076,208.6326,24373.0
2022-10-14 11:30:00,211.9,211.9,211.18,211.59,28296.0,208.5145,208.5145,207.806,208.2094,28296.0
2022-10-14 11:40:00,211.63,211.69,210.4,210.51,43470.0,208.2488,208.3078,207.0384,207.1467,43470.0
2022-10-14 11:50:00,210.65,210.86,210.09,210.32,28568.0,207.2844,207.4911,206.7334,206.9597,28568.0
2022-10-14 12:00:00,210.21,211.05,209.64,209.67,27287.0,206.8515,207.6781,206.2906,206.3201,27287.0
2022-10-14 12:10:00,209.79,210.03,209.4,209.84,24771.0,206.4382,206.6743,206.0544,206.4874,24771.0
2022-10-14 12:20:00,209.85,210.32,209.7,210.32,15193.0,206.4972,206.9597,206.3496,206.9597,15193.0
2022-10-14 12:30:00,210.25,210.53,210.02,210.32,15763.0,206.8908,207.1664,206.6645,206.9597,15763.0
2022-10-14 12:40:00,210.45,210.82,210.21,210.21,13870.0,207.0876,207.4517,206.8515,206.8515,13870.0
2022-10-14 12:50:00,210.11,210.17,209.78,209.97,8787.0,206.7531,206.8121,206.4283,206.6153,8787.0
2022-10-14 13:00:00,209.99,210.53,209.72,209.84,12148.0,206.635,207.1664,206.3693,206.4874,12148.0
2022-10-14 13:10:00,209.87,210.14,209.69,209.78,24086.0,206.5169,206.7826,206.3398,206.4283,24086.0
2022-10-14 13:20:00,209.69,210.1,209.49,210.07,11436.0,206.3398,206.7432,206.143,206.7137,11436.0
2022-10-14 13:30:00,210.12,210.42,209.97,210.25,24243.0,206.7629,207.0581,206.6153,206.8908,24243.0
2022-10-14 13:40:00,210.25,210.47,210.03,210.27,20428.0,206.8908,207.1073,206.6743,206.9105,20428.0
2022-10-14 13:50:00,210.16,210.56,209.97,210.55,16156.0,206.8023,207.1959,206.6153,207.186,16156.0
2022-10-14 14:00:00,210.36,210.37,209.82,209.95,23730.0,206.9991,207.0089,206.4677,206.5956,23730.0
2022-10-14 14:10:00,209.91,209.93,209.12,209.16,34057.0,206.5563,206.5759,205.7789,205.8182,34057.0
2022-10-14 14:20:00,209.2,209.4,208.97,209.4,23609.0,205.8576,206.0544,205.6313,206.0544,23609.0
2022-10-14 14:30:00,209.3,209.45,209.12,209.19,31301.0,205.956,206.1036,205.7789,205.8478,31301.0
2022-10-14 14:40:00,209.18,209.3,208.89,209.25,26468.0,205.8379,205.956,205.5526,205.9068,26468.0
2022-10-14 14:50:00,209.18,209.45,209.11,209.45,22082.0,205.8379,206.1036,205.769,206.1036,22082.0
2022-10-14 15:00:00,209.44,209.96,209.2,209.29,44221.0,206.0938,206.6055,205.8576,205.9462,44221.0
2022-10-14 15:10:00,209.23,209.39,208.7,208.96,34876.0,205.8871,206.0446,205.3656,205.6214,34876.0
2022-10-14 15:20:00,208.93,209.36,208.9,209.34,39408.0,205.5919,206.0151,205.5624,205.9954,39408.0
2022-10-14 15:30:00,209.28,209.72,209.0,209.3,47884.0,205.9363,206.3693,205.6608,205.956,47884.0
2022-10-14 15:40:00,209.3,209.32,208.79,209.09,40650.0,205.956,205.9757,205.4542,205.7494,40650.0
2022-10-14 15:50:00,209.31,209.34,208.18,208.59,118728.0,205.9659,205.9954,204.8539,205.2574,118728.0
2022-10-17 09:30:00,213.38,215.02,213.38,214.96,40873.0,209.9708,211.5846,209.9708,211.5256,40873.0
2022-10-17 09:40:00,215.17,215.64,214.89,215.33,18993.0,211.7322,212.1947,211.4567,211.8897,18993.0
2022-10-17 09:50:00,215.51,215.82,214.73,215.08,29832.0,212.0668,212.3718,211.2993,211.6437,29832.0
2022-10-17 10:00:00,215.24,215.53,214.88,215.5,12796.0,211.8011,212.0865,211.4469,212.057,12796.0
2022-10-17 10:10:00,215.3,216.28,215.3,215.92,31413.0,211.8601,212.8245,211.8601,212.4702,31413.0
2022-10-17 10:20:00,216.07,216.08,215.4,215.47,6820.0,212.6178,212.6277,211.9586,212.0274,6820.0
2022-10-17 10:30:00,215.59,215.91,215.25,215.77,23087.0,212.1455,212.4604,211.8109,212.3226,23087.0
2022-10-17 10:40:00,215.82,215.9,215.33,215.47,18680.0,212.3718,212.4506,211.8897,212.0274,18680.0
2022-10-17 10:50:00,215.36,215.36,214.36,214.74,35177.0,211.9192,211.9192,210.9352,211.3091,35177.0
2022-10-17 11:00:00,214.73,215.16,214.51,214.51,9922.0,211.2993,211.7224,211.0828,211.0828,9922.0
2022-10-17 11:10:00,214.59,214.9,214.23,214.27,15739.0,211.1615,211.4665,210.8072,210.8466,15739.0
2022-10-17 11:20:00,214.26,215.48,214.25,215.47,15133.0,210.8368,212.0373,210.8269,212.0274,15133.0
2022-10-17 11:30:00,215.47,215.61,215.3,215.59,127883.0,212.0274,212.1652,211.8601,212.1455,127883.0
2022-10-17 11:40:00,215.64,216.03,215.63,216.0,16342.0,212.1947,212.5785,212.1849,212.549,16342.0
2022-10-17 11:50:00,216.03,216.34,215.9,215.98,42336.0,212.5785,212.8835,212.4506,212.5293,42336.0
2022-10-17 12:00:00,216.02,216.31,215.75,216.24,32697.0,212.5686,212.854,212.303,212.7851,32697.0
2022-10-17 12:10:00,216.31,216.31,215.47,215.56,14633.0,212.854,212.854,212.0274,212.116,14633.0
2022-10-17 12:20:00,215.52,215.95,215.48,215.93,28601.0,212.0766,212.4998,212.0373,212.4801,28601.0
2022-10-17 12:30:00,215.92,216.23,215.82,215.88,18827.0,212.4702,212.7753,212.3718,212.4309,18827.0
2022-10-17 12:40:00,215.83,215.83,215.2,215.64,19438.0,212.3817,212.3817,211.7617,212.1947,19438.0
2022-10-17 12:50:00,215.64,215.87,215.53,215.65,15612.0,212.1947,212.421,212.0865,212.2046,15612.0
2022-10-17 13:00:00,215.59,215.83,215.22,215.71,29071.0,212.1455,212.3817,211.7814,212.2636,29071.0
2022-10-17 13:10:00,215.7,215.93,215.5,215.54,10885.0,212.2538,212.4801,212.057,212.0963,10885.0
2022-10-17 13:20:00,215.49,216.03,215.43,215.8,18448.0,212.0471,212.5785,211.9881,212.3522,18448.0
2022-10-17 13:30:00,215.81,216.02,215.69,215.99,11874.0,212.362,212.5686,212.2439,212.5391,11874.0
2022-10-17 13:40:00,216.03,216.31,215.85,216.25,34987.0,212.5785,212.854,212.4014,212.795,34987.0
2022-10-17 13:50:00,216.18,216.37,216.09,216.15,34771.0,212.7261,212.9131,212.6375,212.6966,34771.0
2022-10-17 14:00:00,216.22,216.5,215.99,216.22,32009.0,212.7655,213.041,212.5391,212.7655,32009.0
2022-10-17 14:10:00,216.18,216.37,216.04,216.21,13028.0,212.7261,212.9131,212.5883,212.7556,13028.0
2022-10-17 14:20:00,216.21,216.22,215.71,215.99,28978.0,212.7556,212.7655,212.2636,212.5391,28978.0
2022-10-17 14:30:00,215.93,216.16,215.71,216.16,20831.0,212.4801,212.7064,212.2636,212.7064,20831.0
2022-10-17 14:40:00,216.19,216.37,216.15,216.34,11273.0,212.7359,212.9131,212.6966,212.8835,11273.0
2022-10-17 14:50:00,216.24,216.24,215.93,215.93,32927.0,212.7851,212.7851,212.4801,212.4801,32927.0
2022-10-17 15:00:00,215.89,216.05,215.52,215.63,85495.0,212.4407,212.5982,212.0766,212.1849,85495.0
2022-10-17 15:10:00,215.59,215.83,215.5,215.73,29358.0,212.1455,212.3817,212.057,212.2833,29358.0
2022-10-17 15:20:00,215.76,216.06,215.51,216.03,20235.0,212.3128,212.608,212.0668,212.5785,20235.0
2022-10-17 15:30:00,215.99,216.19,215.91,216.04,45929.0,212.5391,212.7359,212.4604,212.5883,45929.0
2022-10-17 15:40:00,215.96,216.36,215.92,216.12,32547.0,212.5096,212.9032,212.4702,212.667,32547.0
2022-10-17 15:50:00,216.17,216.39,215.6,215.9,52697.0,212.7162,212.9327,212.1554,212.4506,52697.0
2022-10-18 09:30:00,221.46,222.27,221.0,221.0,99211.0,217.9217,218.7188,217.4691,217.4691,99211.0
2022-10-18 09:40:00,220.89,221.19,220.45,220.94,42634.0,217.3608,217.656,216.9279,217.41,42634.0
2022-10-18 09:50:00,220.95,221.12,219.96,220.18,36956.0,217.4199,217.5872,216.4457,216.6622,36956.0
2022-10-18 10:00:00,220.11,220.87,220.11,220.8,16721.0,216.5933,217.3412,216.5933,217.2723,16721.0
2022-10-18 10:10:00,220.78,221.03,220.34,220.58,27830.0,217.2526,217.4986,216.8196,217.0558,27830.0
2022-10-18 10:20:00,220.49,220.56,219.54,219.6,25228.0,216.9672,217.0361,216.0324,216.0914,25228.0
2022-10-18 10:30:00,219.46,219.46,218.53,218.63,28410.0,215.9537,215.9537,215.0385,215.1369,28410.0
2022-10-18 10:40:00,218.66,219.88,218.66,219.81,36513.0,215.1665,216.367,215.1665,216.2981,36513.0
2022-10-18 10:50:00,219.7,219.7,219.08,219.18,19698.0,216.1899,216.1899,215.5798,215.6782,19698.0
2022-10-18 11:00:00,219.09,219.24,218.27,218.39,29579.0,215.5896,215.7372,214.7827,214.9008,29579.0
2022-10-18 11:10:00,218.41,218.58,217.45,217.45,30943.0,214.9205,215.0877,213.9758,213.9758,30943.0
2022-10-18 11:20:00,217.5,217.53,216.6,216.92,24102.0,214.025,214.0545,213.1394,213.4543,24102.0
2022-10-18 11:30:00,216.9,217.08,216.12,216.45,9399.0,213.4346,213.6117,212.667,212.9918,9399.0
2022-10-18 11:40:00,216.48,217.22,216.2,217.21,17802.0,213.0213,213.7495,212.7458,213.7396,17802.0
2022-10-18 11:50:00,217.17,217.52,217.08,217.51,9426.0,213.7003,214.0447,213.6117,214.0348,9426.0
2022-10-18 12:00:00,217.46,218.14,217.05,218.08,16564.0,213.9856,214.6548,213.5822,214.5957,16564.0
2022-10-18 12:10:00,218.07,218.58,217.97,218.39,34111.0,214.5859,215.0877,214.4875,214.9008,34111.0
2022-10-18 12:20:00,218.33,218.34,217.64,217.94,14918.0,214.8417,214.8516,214.1628,214.458,14918.0
2022-10-18 12:30:00,217.97,218.83,217.74,218.66,22631.0,214.4875,215.3338,214.2612,215.1665,22631.0
2022-10-18 12:40:00,218.69,219.03,218.33,218.49,11701.0,215.196,215.5306,214.8417,214.9992,11701.0
2022-10-18 12:50:00,218.49,218.81,218.11,218.11,15968.0,214.9992,215.3141,214.6253,214.6253,15968.0
2022-10-18 13:00:00,218.13,218.25,217.2,217.7,25765.0,214.6449,214.763,213.7298,214.2218,25765.0
2022-10-18 13:10:00,217.73,218.25,217.58,218.14,11629.0,214.2513,214.763,214.1037,214.6548,11629.0
2022-10-18 13:20:00,218.09,218.59,217.79,218.49,10652.0,214.6056,215.0976,214.3104,214.9992,10652.0
2022-10-18 13:30:00,218.33,219.05,218.33,218.89,20183.0,214.8417,215.5502,214.8417,215.3928,20183.0
2022-10-18 13:40:00,218.99,218.99,218.53,218.96,13339.0,215.4912,215.4912,215.0385,215.4617,13339.0
2022-10-18 13:50:00,218.92,219.3,218.8,219.06,12877.0,215.4223,215.7962,215.3042,215.5601,12877.0
2022-10-18 14:00:00,219.12,219.12,218.53,218.66,23845.0,215.6191,215.6191,215.0385,215.1665,23845.0
2022-10-18 14:10:00,218.89,218.9,218.54,218.68,16008.0,215.3928,215.4026,215.0484,215.1861,16008.0
2022-10-18 14:20:00,218.57,219.06,218.55,219.04,64915.0,215.0779,215.5601,215.0582,215.5404,64915.0
2022-10-18 14:30:00,218.96,218.96,217.57,217.78,30952.0,215.4617,215.4617,214.0939,214.3005,30952.0
2022-10-18 14:40:00,217.81,217.86,216.1,216.65,50428.0,214.33,214.3792,212.6474,213.1886,50428.0
2022-10-18 14:50:00,216.6,217.26,216.37,217.1,52498.0,213.1394,213.7888,212.9131,213.6314,52498.0
2022-10-18 15:00:00,217.13,217.19,216.46,216.7,19638.0,213.6609,213.72,213.0016,213.2378,19638.0
2022-10-18 15:10:00,216.75,216.87,216.35,216.78,18496.0,213.287,213.4051,212.8934,213.3165,18496.0
2022-10-18 15:20:00,216.77,217.37,216.66,217.29,36391.0,213.3067,213.8971,213.1984,213.8184,36391.0
2022-10-18 15:30:00,217.24,218.25,217.22,217.89,146220.0,213.7692,214.763,213.7495,214.4088,146220.0
2022-10-18 15:40:00,217.89,218.23,217.81,218.07,68939.0,214.4088,214.7433,214.33,214.5859,68939.0
2022-10-18 15:50:00,218.0,218.5,217.57,218.3,81240.0,214.517,215.009,214.0939,214.8122,81240.0
2022-10-19 09:30:00,216.65,217.99,216.38,217.29,72471.0,213.1886,214.5072,212.9229,213.8184,72471.0
2022-10-19 09:40:00,217.37,217.49,215.95,216.03,37347.0,213.8971,214.0152,212.4998,212.5785,37347.0
2022-10-19 09:50:00,216.23,217.15,216.15,216.3,18035.0,212.7753,213.6806,212.6966,212.8442,18035.0
2022-10-19 10:00:00,216.26,217.3,216.05,217.07,16273.0,212.8048,213.8282,212.5982,213.6019,16273.0
2022-10-19 10:10:00,217.11,218.05,216.72,217.79,16116.0,213.6412,214.5662,213.2575,214.3104,16116.0
2022-10-19 10:20:00,217.81,218.89,217.8,218.75,12869.0,214.33,215.3928,214.3202,215.255,12869.0
2022-10-19 10:30:00,218.7,218.8,218.18,218.43,19993.0,215.2058,215.3042,214.6941,214.9401,19993.0
2022-10-19 10:40:00,218.4,218.41,217.74,218.21,68259.0,214.9106,214.9205,214.2612,214.7237,68259.0
2022-10-19 10:50:00,217.79,217.92,217.07,217.23,8649.0,214.3104,214.4383,213.6019,213.7593,8649.0
2022-10-19 11:00:00,217.21,217.7,217.07,217.47,7094.0,213.7396,214.2218,213.6019,213.9955,7094.0
2022-10-19 11:10:00,217.67,218.03,217.62,218.02,12386.0,214.1923,214.5465,214.1431,214.5367,12386.0
2022-10-19 11:20:00,217.97,218.01,217.15,217.3,18880.0,214.4875,214.5269,213.6806,213.8282,18880.0
2022-10-19 11:30:00,217.27,217.57,216.86,217.49,31841.0,213.7987,214.0939,213.3952,214.0152,31841.0
2022-10-19 11:40:00,217.57,217.63,217.12,217.52,7424.0,214.0939,214.1529,213.6511,214.0447,7424.0
2022-10-19 11:50:00,217.57,217.99,217.45,217.62,59116.0,214.0939,214.5072,213.9758,214.1431,59116.0
2022-10-19 12:00:00,217.65,217.66,216.82,216.94,12678.0,214.1726,214.1824,213.3559,213.4739,12678.0
2022-10-19 12:10:00,216.9,217.08,216.72,217.04,24311.0,213.4346,213.6117,213.2575,213.5723,24311.0
2022-10-19 12:20:00,217.04,217.04,216.43,216.58,13634.0,213.5723,213.5723,212.9721,213.1197,13634.0
2022-10-19 12:30:00,216.47,217.07,216.4,216.7,92516.0,213.0115,213.6019,212.9426,213.2378,92516.0
2022-10-19 12:40:00,216.7,216.7,215.72,215.81,26661.0,213.2378,213.2378,212.2734,212.362,26661.0
2022-10-19 12:50:00,215.79,216.13,215.76,215.93,11480.0,212.3423,212.6769,212.3128,212.4801,11480.0
2022-10-19 13:00:00,215.89,216.05,214.71,215.11,35587.0,212.4407,212.5982,211.2796,211.6732,35587.0
2022-10-19 13:10:00,215.17,215.29,215.0,215.17,20066.0,211.7322,211.8503,211.5649,211.7322,20066.0
2022-10-19 13:20:00,215.21,215.72,215.18,215.36,38646.0,211.7716,212.2734,211.7421,211.9192,38646.0
2022-10-19 13:30:00,215.41,215.6,215.15,215.24,50669.0,211.9684,212.1554,211.7125,211.8011,50669.0
2022-10-19 13:40:00,215.16,215.49,215.0,215.31,15258.0,211.7224,212.0471,211.5649,211.87,15258.0
2022-10-19 13:50:00,215.16,215.59,215.05,215.59,14679.0,211.7224,212.1455,211.6141,212.1455,14679.0
2022-10-19 14:00:00,215.51,216.39,215.38,216.22,19202.0,212.0668,212.9327,211.9389,212.7655,19202.0
2022-10-19 14:10:00,216.19,216.62,216.06,216.32,274414.0,212.7359,213.1591,212.608,212.8639,274414.0
2022-10-19 14:20:00,216.26,216.49,216.12,216.39,16624.0,212.8048,213.0311,212.667,212.9327,16624.0
2022-10-19 14:30:00,216.4,216.54,216.18,216.29,14497.0,212.9426,213.0803,212.7261,212.8343,14497.0
2022-10-19 14:40:00,216.1,216.32,215.82,215.89,24739.0,212.6474,212.8639,212.3718,212.4407,24739.0
2022-10-19 14:50:00,215.82,215.9,215.67,215.67,31970.0,212.3718,212.4506,212.2242,212.2242,31970.0
2022-10-19 15:00:00,215.71,216.04,215.43,215.95,46769.0,212.2636,212.5883,211.9881,212.4998,46769.0
2022-10-19 15:10:00,216.05,216.62,215.92,216.51,22632.0,212.5982,213.1591,212.4702,213.0508,22632.0
2022-10-19 15:20:00,216.51,216.55,215.9,216.0,28614.0,213.0508,213.0902,212.4506,212.549,28614.0
2022-10-19 15:30:00,215.97,216.23,215.81,216.02,37638.0,212.5194,212.7753,212.362,212.5686,37638.0
2022-10-19 15:40:00,216.04,216.34,215.87,216.05,39511.0,212.5883,212.8835,212.421,212.5982,39511.0
2022-10-19 15:50:00,216.04,216.81,215.88,216.76,66140.0,212.5883,213.346,212.4309,213.2968,66140.0
2022-10-20 09:30:00,216.08,216.76,215.54,215.54,65334.0,212.6277,213.2968,212.0963,212.0963,65334.0
2022-10-20 09:40:00,215.51,217.08,215.51,216.96,21457.0,212.0668,213.6117,212.0668,213.4936,21457.0
2022-10-20 09:50:00,216.99,217.65,216.95,217.31,9261.0,213.5231,214.1726,213.4838,213.838,9261.0
2022-10-20 10:00:00,217.16,218.91,217.06,218.82,26915.0,213.6904,215.4125,213.592,215.3239,26915.0
2022-10-20 10:10:00,218.81,219.6,218.52,219.54,42856.0,215.3141,216.0914,215.0287,216.0324,42856.0
2022-10-20 10:20:00,219.59,219.78,219.19,219.51,8180.0,216.0816,216.2686,215.688,216.0029,8180.0
2022-10-20 10:30:00,219.72,219.72,218.73,219.01,13900.0,216.2095,216.2095,215.2353,215.5109,13900.0
2022-10-20 10:40:00,219.12,219.35,218.61,219.18,23097.0,215.6191,215.8454,215.1173,215.6782,23097.0
2022-10-20 10:50:00,219.18,219.72,219.04,219.67,25981.0,215.6782,216.2095,215.5404,216.1603,25981.0
2022-10-20 11:00:00,219.74,219.83,219.14,219.48,16332.0,216.2292,216.3178,215.6388,215.9734,16332.0
2022-10-20 11:10:00,219.46,219.66,218.97,218.97,15672.0,215.9537,216.1505,215.4715,215.4715,15672.0
2022-10-20 11:20:00,219.02,219.25,218.49,218.57,26754.0,215.5207,215.747,214.9992,215.0779,26754.0
2022-10-20 11:30:00,218.69,219.37,218.66,219.34,11247.0,215.196,215.8651,215.1665,215.8356,11247.0
2022-10-20 11:40:00,219.28,219.49,219.06,219.31,16864.0,215.7766,215.9832,215.5601,215.8061,16864.0
2022-10-20 11:50:00,219.21,219.51,218.78,218.81,10609.0,215.7077,216.0029,215.2845,215.3141,10609.0
2022-10-20 12:00:00,218.79,218.79,217.5,217.5,7059.0,215.2944,215.2944,214.025,214.025,7059.0
2022-10-20 12:10:00,217.64,217.99,217.47,217.84,11593.0,214.1628,214.5072,213.9955,214.3596,11593.0
2022-10-20 12:20:00,217.81,217.81,216.9,217.12,13301.0,214.33,214.33,213.4346,213.6511,13301.0
2022-10-20 12:30:00,216.95,217.34,216.76,216.82,19607.0,213.4838,213.8676,213.2968,213.3559,19607.0
2022-10-20 12:40:00,216.85,216.92,216.29,216.54,8622.0,213.3854,213.4543,212.8343,213.0803,8622.0
2022-10-20 12:50:00,216.61,216.78,216.39,216.74,17737.0,213.1492,213.3165,212.9327,213.2771,17737.0
2022-10-20 13:00:00,216.73,216.9,215.75,215.91,18395.0,213.2673,213.4346,212.303,212.4604,18395.0
2022-10-20 13:10:00,215.81,216.38,215.8,216.02,28549.0,212.362,212.9229,212.3522,212.5686,28549.0
2022-10-20 13:20:00,216.01,216.39,215.86,216.18,19418.0,212.5588,212.9327,212.4112,212.7261,19418.0
2022-10-20 13:30:00,216.19,216.19,215.8,215.91,27645.0,212.7359,212.7359,212.3522,212.4604,27645.0
2022-10-20 13:40:00,215.9,215.95,215.06,215.1,22100.0,212.4506,212.4998,211.624,211.6633,22100.0
2022-10-20 13:50:00,215.09,215.31,214.89,215.27,44140.0,211.6535,211.87,211.4567,211.8306,44140.0
2022-10-20 14:00:00,215.2,215.34,214.64,214.9,56099.0,211.7617,211.8995,211.2107,211.4665,56099.0
2022-10-20 14:10:00,214.76,214.89,214.5,214.74,27089.0,211.3288,211.4567,211.0729,211.3091,27089.0
2022-10-20 14:20:00,214.76,214.85,214.45,214.55,20888.0,211.3288,211.4173,211.0237,211.1221,20888.0
2022-10-20 14:30:00,214.53,215.14,214.41,214.88,26269.0,211.1025,211.7027,210.9844,211.4469,26269.0
2022-10-20 14:40:00,214.85,214.85,214.27,214.73,13084.0,211.4173,211.4173,210.8466,211.2993,13084.0
2022-10-20 14:50:00,214.64,215.34,214.45,215.07,29277.0,211.2107,211.8995,211.0237,211.6338,29277.0
2022-10-20 15:00:00,215.16,215.7,215.06,215.56,20042.0,211.7224,212.2538,211.624,212.116,20042.0
2022-10-20 15:10:00,215.58,215.6,215.06,215.07,15567.0,212.1357,212.1554,211.624,211.6338,15567.0
2022-10-20 15:20:00,215.09,215.1,214.72,214.96,16557.0,211.6535,211.6633,211.2894,211.5256,16557.0
2022-10-20 15:30:00,214.94,214.97,214.5,214.7,45204.0,211.5059,211.5354,211.0729,211.2697,45204.0
2022-10-20 15:40:00,214.65,215.27,214.62,215.19,35308.0,211.2205,211.8306,211.191,211.7519,35308.0
2022-10-20 15:50:00,215.09,215.66,215.05,215.06,32284.0,211.6535,212.2144,211.6141,211.624,32284.0
2022-10-21 09:30:00,214.32,214.55,213.29,214.18,71201.0,210.8958,211.1221,209.8823,210.758,71201.0
2022-10-21 09:40:00,214.08,215.6,213.31,214.79,21974.0,210.6596,212.1554,209.9019,211.3583,21974.0
2022-10-21 09:50:00,214.91,216.13,214.61,216.02,40980.0,211.4764,212.6769,211.1812,212.5686,40980.0
2022-10-21 10:00:00,216.48,217.39,215.92,216.86,53657.0,213.0213,213.9168,212.4702,213.3952,53657.0
2022-10-21 10:10:00,216.99,216.99,216.39,216.55,16163.0,213.5231,213.5231,212.9327,213.0902,16163.0
2022-10-21 10:20:00,216.8,216.8,215.01,215.02,17215.0,213.3362,213.3362,211.5748,211.5846,17215.0
2022-10-21 10:30:00,215.22,215.53,214.47,214.6,14234.0,211.7814,212.0865,211.0434,211.1713,14234.0
2022-10-21 10:40:00,214.71,215.57,214.57,215.49,18979.0,211.2796,212.1258,211.1418,212.0471,18979.0
2022-10-21 10:50:00,215.63,215.76,214.48,214.63,7943.0,212.1849,212.3128,211.0533,211.2009,7943.0
2022-10-21 11:00:00,214.49,214.58,214.05,214.58,11139.0,211.0631,211.1517,210.6301,211.1517,11139.0
2022-10-21 11:10:00,214.78,214.99,214.42,214.46,12178.0,211.3485,211.5551,210.9942,211.0336,12178.0
2022-10-21 11:20:00,214.38,215.38,214.38,215.3,12449.0,210.9548,211.9389,210.9548,211.8601,12449.0
2022-10-21 11:30:00,215.34,216.13,215.23,215.31,9520.0,211.8995,212.6769,211.7913,211.87,9520.0
2022-10-21 11:40:00,215.29,216.6,215.26,216.53,20721.0,211.8503,213.1394,211.8208,213.0705,20721.0
2022-10-21 11:50:00,216.55,216.83,216.2,216.74,32805.0,213.0902,213.3657,212.7458,213.2771,32805.0
2022-10-21 12:00:00,217.0,217.61,217.0,217.21,56767.0,213.533,214.1332,213.533,213.7396,56767.0
2022-10-21 12:10:00,217.19,217.27,216.59,216.77,196539.0,213.72,213.7987,213.1295,213.3067,196539.0
2022-10-21 12:20:00,216.77,217.24,216.57,216.63,36522.0,213.3067,213.7692,213.1099,213.1689,36522.0
2022-10-21 12:30:00,216.67,217.4,216.49,216.63,11654.0,213.2083,213.9266,213.0311,213.1689,11654.0
2022-10-21 12:40:00,216.98,217.83,216.97,217.7,14396.0,213.5133,214.3497,213.5035,214.2218,14396.0
2022-10-21 12:50:00,217.77,218.02,217.46,217.56,15837.0,214.2907,214.5367,213.9856,214.084,15837.0
2022-10-21 13:00:00,217.62,218.06,217.57,217.61,30851.0,214.1431,214.5761,214.0939,214.1332,30851.0
2022-10-21 13:10:00,217.75,217.76,217.36,217.72,10170.0,214.271,214.2808,213.8872,214.2415,10170.0
2022-10-21 13:20:00,217.84,217.93,217.38,217.66,17401.0,214.3596,214.4481,213.9069,214.1824,17401.0
2022-10-21 13:30:00,217.74,218.16,217.65,217.87,20923.0,214.2612,214.6745,214.1726,214.3891,20923.0
2022-10-21 13:40:00,218.0,218.33,217.94,218.3,60531.0,214.517,214.8417,214.458,214.8122,60531.0
2022-10-21 13:50:00,218.37,218.64,218.34,218.59,20535.0,214.8811,215.1468,214.8516,215.0976,20535.0
2022-10-21 14:00:00,218.64,219.06,218.62,219.04,23704.0,215.1468,215.5601,215.1271,215.5404,23704.0
2022-10-21 14:10:00,219.02,219.15,218.32,218.48,35826.0,215.5207,215.6486,214.8319,214.9893,35826.0
2022-10-21 14:20:00,218.62,218.64,218.27,218.61,24444.0,215.1271,215.1468,214.7827,215.1173,24444.0
2022-10-21 14:30:00,218.67,218.93,218.47,218.71,51285.0,215.1763,215.4322,214.9795,215.2157,51285.0
2022-10-21 14:40:00,218.69,218.82,218.37,218.6,44927.0,215.196,215.3239,214.8811,215.1074,44927.0
2022-10-21 14:50:00,218.7,218.81,218.34,218.77,352456.0,215.2058,215.3141,214.8516,215.2747,352456.0
2022-10-21 15:00:00,218.8,219.16,218.67,219.05,30951.0,215.3042,215.6585,215.1763,215.5502,30951.0
2022-10-21 15:10:00,218.97,219.64,218.97,219.6,24577.0,215.4715,216.1308,215.4715,216.0914,24577.0
2022-10-21 15:20:00,219.56,219.96,219.5,219.96,18891.0,216.0521,216.4457,215.993,216.4457,18891.0
2022-10-21 15:30:00,219.92,220.06,219.72,219.96,20827.0,216.4063,216.5441,216.2095,216.4457,20827.0
2022-10-21 15:40:00,219.98,220.14,219.84,219.94,40648.0,216.4654,216.6228,216.3276,216.426,40648.0
2022-10-21 15:50:00,220.07,220.18,219.74,219.92,39670.0,216.5539,216.6622,216.2292,216.4063,39670.0
2022-10-24 09:30:00,220.43,220.96,219.22,220.42,52733.0,216.9082,217.4297,215.7175,216.8983,52733.0
2022-10-24 09:40:00,220.31,221.21,219.27,220.06,35165.0,216.7901,217.6757,215.7667,216.5441,35165.0
2022-10-24 09:50:00,220.2,221.0,219.99,220.41,13332.0,216.6819,217.4691,216.4752,216.8885,13332.0
2022-10-24 10:00:00,220.48,220.5,218.0,218.18,10238.0,216.9574,216.9771,214.517,214.6941,10238.0
2022-10-24 10:10:00,218.16,218.76,217.92,218.42,24124.0,214.6745,215.2649,214.4383,214.9303,24124.0
2022-10-24 10:20:00,218.37,218.38,217.46,218.24,11412.0,214.8811,214.8909,213.9856,214.7532,11412.0
2022-10-24 10:30:00,218.0,219.59,217.95,219.37,70998.0,214.517,216.0816,214.4678,215.8651,70998.0
2022-10-24 10:40:00,219.22,219.46,218.65,218.65,7082.0,215.7175,215.9537,215.1566,215.1566,7082.0
2022-10-24 10:50:00,218.67,220.2,218.67,220.11,74491.0,215.1763,216.6819,215.1763,216.5933,74491.0
2022-10-24 11:00:00,220.1,220.22,219.41,219.56,10227.0,216.5835,216.7015,215.9045,216.0521,10227.0
2022-10-24 11:10:00,219.52,220.27,219.3,219.5,12884.0,216.0127,216.7507,215.7962,215.993,12884.0
2022-10-24 11:20:00,219.68,220.46,219.68,220.4,15270.0,216.1702,216.9377,216.1702,216.8787,15270.0
2022-10-24 11:30:00,220.25,220.77,220.07,220.57,19909.0,216.7311,217.2428,216.5539,217.046,19909.0
2022-10-24 11:40:00,220.53,220.72,219.9,220.15,7813.0,217.0066,217.1936,216.3867,216.6327,7813.0
2022-10-24 11:50:00,220.38,221.26,220.26,221.25,27807.0,216.859,217.7249,216.7409,217.7151,27807.0
2022-10-24 12:00:00,221.19,221.37,220.76,220.95,16922.0,217.656,217.8332,217.2329,217.4199,16922.0
2022-10-24 12:10:00,221.0,221.67,221.0,221.67,14528.0,217.4691,218.1284,217.4691,218.1284,14528.0
2022-10-24 12:20:00,221.66,221.83,221.34,221.42,23243.0,218.1185,218.2858,217.8036,217.8824,23243.0
2022-10-24 12:30:00,221.36,221.42,221.14,221.26,4312.0,217.8233,217.8824,217.6068,217.7249,4312.0
2022-10-24 12:40:00,220.97,221.54,220.97,221.52,3596.0,217.4396,218.0005,217.4396,217.9808,3596.0
2022-10-24 12:50:00,221.54,221.69,221.29,221.29,14722.0,218.0005,218.1481,217.7544,217.7544,14722.0
2022-10-24 13:00:00,221.34,221.34,221.05,221.33,20664.0,217.8036,217.8036,217.5183,217.7938,20664.0
2022-10-24 13:10:00,221.36,221.36,220.9,220.92,7668.0,217.8233,217.8233,217.3707,217.3904,7668.0
2022-10-24 13:20:00,220.86,220.86,220.59,220.7,86711.0,217.3313,217.3313,217.0656,217.1739,86711.0
2022-10-24 13:30:00,220.65,220.7,220.29,220.54,6960.0,217.1247,217.1739,216.7704,217.0164,6960.0
2022-10-24 13:40:00,220.61,221.05,220.6,220.87,19654.0,217.0853,217.5183,217.0755,217.3412,19654.0
2022-10-24 13:50:00,220.84,220.98,220.63,220.68,12343.0,217.3116,217.4494,217.105,217.1542,12343.0
2022-10-24 14:00:00,220.65,221.28,220.65,221.25,39730.0,217.1247,217.7446,217.1247,217.7151,39730.0
2022-10-24 14:10:00,221.18,221.34,221.11,221.32,6408.0,217.6462,217.8036,217.5773,217.784,6408.0
2022-10-24 14:20:00,221.33,221.48,221.16,221.35,14225.0,217.7938,217.9414,217.6265,217.8135,14225.0
2022-10-24 14:30:00,221.33,221.68,221.32,221.68,20223.0,217.7938,218.1382,217.784,218.1382,20223.0
2022-10-24 14:40:00,221.67,222.09,221.47,222.09,58458.0,218.1284,218.5417,217.9316,218.5417,58458.0
2022-10-24 14:50:00,221.95,222.29,221.93,222.22,18557.0,218.4039,218.7385,218.3842,218.6696,18557.0
2022-10-24 15:00:00,222.17,222.65,222.17,222.42,18490.0,218.6204,219.0927,218.6204,218.8664,18490.0
2022-10-24 15:10:00,222.54,222.9,222.51,222.86,15253.0,218.9845,219.3387,218.955,219.2994,15253.0
2022-10-24 15:20:00,222.85,222.85,222.52,222.58,19400.0,219.2895,219.2895,218.9648,219.0238,19400.0
2022-10-24 15:30:00,222.66,222.72,222.36,222.36,16204.0,219.1026,219.1616,218.8074,218.8074,16204.0
2022-10-24 15:40:00,222.34,222.39,222.06,222.06,19213.0,218.7877,218.8369,218.5121,218.5121,19213.0
2022-10-24 15:50:00,222.04,222.18,221.7,222.14,45339.0,218.4925,218.6302,218.1579,218.5909,45339.0
2022-10-25 09:30:00,222.91,224.11,222.88,223.38,37392.0,219.3486,220.5294,219.319,219.8111,37392.0
2022-10-25 09:40:00,223.39,225.28,223.03,225.25,42668.0,219.8209,221.6807,219.4666,221.6512,42668.0
2022-10-25 09:50:00,225.4,225.73,224.96,225.54,16132.0,221.7988,222.1235,221.3658,221.9365,16132.0
2022-10-25 10:00:00,225.7,225.7,225.13,225.38,10764.0,222.094,222.094,221.5331,221.7791,10764.0
2022-10-25 10:10:00,225.5,225.71,224.91,225.2,17669.0,221.8972,222.1038,221.3166,221.602,17669.0
2022-10-25 10:20:00,225.34,225.67,225.12,225.54,9483.0,221.7397,222.0645,221.5233,221.9365,9483.0
2022-10-25 10:30:00,225.65,225.66,224.98,225.0,14506.0,222.0448,222.0546,221.3855,221.4052,14506.0
2022-10-25 10:40:00,224.99,225.49,224.99,225.47,16729.0,221.3953,221.8873,221.3953,221.8677,16729.0
2022-10-25 10:50:00,225.5,225.75,225.34,225.34,5137.0,221.8972,222.1432,221.7397,221.7397,5137.0
2022-10-25 11:00:00,225.34,226.17,225.26,226.16,9867.0,221.7397,222.5565,221.661,222.5466,9867.0
2022-10-25 11:10:00,226.1,226.14,225.79,226.08,20522.0,222.4876,222.527,222.1826,222.4679,20522.0
2022-10-25 11:20:00,226.05,226.3,226.0,226.29,13480.0,222.4384,222.6844,222.3892,222.6746,13480.0
2022-10-25 11:30:00,226.24,226.67,226.09,226.66,16361.0,222.6254,223.0485,222.4778,223.0387,16361.0
2022-10-25 11:40:00,226.59,226.63,226.36,226.59,12755.0,222.9698,223.0091,222.7434,222.9698,12755.0
2022-10-25 11:50:00,226.66,226.7,226.39,226.43,5978.0,223.0387,223.078,222.773,222.8123,5978.0
2022-10-25 12:00:00,226.42,226.68,226.33,226.54,23628.0,222.8025,223.0583,222.7139,222.9206,23628.0
2022-10-25 12:10:00,226.49,226.82,226.43,226.82,16351.0,222.8714,223.1961,222.8123,223.1961,16351.0
2022-10-25 12:20:00,226.88,226.97,226.66,226.66,23152.0,223.2551,223.3437,223.0387,223.0387,23152.0
2022-10-25 12:30:00,226.65,226.76,226.37,226.38,10078.0,223.0288,223.1371,222.7533,222.7631,10078.0
2022-10-25 12:40:00,226.31,226.4,225.99,226.02,10779.0,222.6942,222.7828,222.3794,222.4089,10779.0
2022-10-25 12:50:00,226.04,226.13,225.8,225.9,10091.0,222.4286,222.5171,222.1924,222.2908,10091.0
2022-10-25 13:00:00,226.09,226.2,225.5,225.89,12525.0,222.4778,222.586,221.8972,222.281,12525.0
2022-10-25 13:10:00,225.84,225.89,225.21,225.54,13799.0,222.2318,222.281,221.6118,221.9365,13799.0
2022-10-25 13:20:00,225.42,225.8,225.42,225.68,9852.0,221.8185,222.1924,221.8185,222.0743,9852.0
2022-10-25 13:30:00,225.79,226.16,225.62,225.63,7370.0,222.1826,222.5466,222.0153,222.0251,7370.0
2022-10-25 13:40:00,225.69,225.74,225.5,225.69,10296.0,222.0841,222.1333,221.8972,222.0841,10296.0
2022-10-25 13:50:00,225.58,225.92,225.58,225.91,77987.0,221.9759,222.3105,221.9759,222.3006,77987.0
2022-10-25 14:00:00,225.85,226.4,225.83,226.4,14572.0,222.2416,222.7828,222.2219,222.7828,14572.0
2022-10-25 14:10:00,226.35,226.58,226.2,226.53,34903.0,222.7336,222.9599,222.586,222.9107,34903.0
2022-10-25 14:20:00,226.55,226.69,226.46,226.68,9730.0,222.9304,223.0682,222.8418,223.0583,9730.0
2022-10-25 14:30:00,226.68,226.92,226.56,226.91,11773.0,223.0583,223.2945,222.9402,223.2847,11773.0
2022-10-25 14:40:00,226.94,226.97,226.38,226.49,63076.0,223.3142,223.3437,222.7631,222.8714,63076.0
2022-10-25 14:50:00,226.46,226.77,226.46,226.5,32552.0,222.8418,223.1469,222.8418,222.8812,32552.0
2022-10-25 15:00:00,226.55,226.96,226.44,226.89,36160.0,222.9304,223.3339,222.8222,223.265,36160.0
2022-10-25 15:10:00,226.89,227.02,226.81,226.88,18365.0,223.265,223.3929,223.1863,223.2551,18365.0
2022-10-25 15:20:00,226.9,227.28,226.8,227.24,27186.0,223.2748,223.6487,223.1764,223.6094,27186.0
2022-10-25 15:30:00,227.29,227.55,227.23,227.39,42298.0,223.6586,223.9144,223.5995,223.757,42298.0
2022-10-25 15:40:00,227.41,227.44,227.23,227.44,36661.0,223.7767,223.8062,223.5995,223.8062,36661.0
2022-10-25 15:50:00,227.22,227.46,227.07,227.3,21208.0,223.5897,223.8259,223.4421,223.6684,21208.0
2022-10-26 09:30:00,222.3,223.5,221.72,223.34,60068.0,218.7483,219.9291,218.1776,219.7717,60068.0
2022-10-26 09:40:00,223.27,223.88,222.79,223.56,51194.0,219.7028,220.3031,219.2305,219.9882,51194.0
2022-10-26 09:50:00,223.62,223.83,222.86,222.91,25318.0,220.0472,220.2539,219.2994,219.3486,25318.0
2022-10-26 10:00:00,223.08,224.45,223.03,224.03,30953.0,219.5158,220.864,219.4666,220.4507,30953.0
2022-10-26 10:10:00,223.94,224.68,223.72,224.67,27264.0,220.3621,221.0903,220.1456,221.0804,27264.0
2022-10-26 10:20:00,224.44,224.84,223.92,224.77,8782.0,220.8541,221.2477,220.3424,221.1788,8782.0
2022-10-26 10:30:00,224.84,225.53,224.44,225.48,19858.0,221.2477,221.9267,220.8541,221.8775,19858.0
2022-10-26 10:40:00,225.52,226.28,225.47,226.02,16512.0,221.9169,222.6647,221.8677,222.4089,16512.0
2022-10-26 10:50:00,226.05,226.05,225.26,225.26,11993.0,222.4384,222.4384,221.661,221.661,11993.0
2022-10-26 11:00:00,225.4,226.54,225.4,226.42,8449.0,221.7988,222.9206,221.7988,222.8025,8449.0
2022-10-26 11:10:00,226.41,226.84,226.16,226.8,13165.0,222.7926,223.2158,222.5466,223.1764,13165.0
2022-10-26 11:20:00,226.77,226.99,226.53,226.89,7564.0,223.1469,223.3634,222.9107,223.265,7564.0
2022-10-26 11:30:00,226.81,227.23,226.77,227.09,13907.0,223.1863,223.5995,223.1469,223.4618,13907.0
2022-10-26 11:40:00,227.02,227.28,226.67,226.73,13075.0,223.3929,223.6487,223.0485,223.1075,13075.0
2022-10-26 11:50:00,226.72,226.73,226.38,226.54,12254.0,223.0977,223.1075,222.7631,222.9206,12254.0
2022-10-26 12:00:00,226.56,226.85,226.23,226.31,31660.0,222.9402,223.2256,222.6155,222.6942,31660.0
2022-10-26 12:10:00,226.28,226.62,226.14,226.51,87030.0,222.6647,222.9993,222.527,222.891,87030.0
2022-10-26 12:20:00,226.51,226.65,225.99,226.14,16676.0,222.891,223.0288,222.3794,222.527,16676.0
2022-10-26 12:30:00,226.08,226.35,225.99,226.0,9143.0,222.4679,222.7336,222.3794,222.3892,9143.0
2022-10-26 12:40:00,225.96,225.97,225.31,225.34,7791.0,222.3498,222.3597,221.7102,221.7397,7791.0
2022-10-26 12:50:00,225.27,225.3,224.46,224.53,8013.0,221.6709,221.7004,220.8738,220.9427,8013.0
2022-10-26 13:00:00,224.38,224.5,224.1,224.16,18103.0,220.7951,220.9132,220.5196,220.5786,18103.0
2022-10-26 13:10:00,224.16,224.37,223.8,224.07,13517.0,220.5786,220.7852,220.2243,220.49,13517.0
2022-10-26 13:20:00,224.08,224.1,223.2,223.25,9512.0,220.4999,220.5196,219.6339,219.6831,9512.0
2022-10-26 13:30:00,223.18,223.36,222.91,223.32,10504.0,219.6143,219.7914,219.3486,219.752,10504.0
2022-10-26 13:40:00,223.33,223.71,223.33,223.46,17246.0,219.7619,220.1358,219.7619,219.8898,17246.0
2022-10-26 13:50:00,223.62,223.95,223.6,223.93,11120.0,220.0472,220.3719,220.0275,220.3523,11120.0
2022-10-26 14:00:00,223.85,224.14,223.83,223.98,15216.0,220.2735,220.5589,220.2539,220.4015,15216.0
2022-10-26 14:10:00,223.99,224.16,223.57,223.58,9457.0,220.4113,220.5786,219.998,220.0079,9457.0
2022-10-26 14:20:00,223.55,223.55,222.95,222.99,9280.0,219.9783,219.9783,219.3879,219.4273,9280.0
2022-10-26 14:30:00,222.93,223.33,222.9,223.21,14648.0,219.3682,219.7619,219.3387,219.6438,14648.0
2022-10-26 14:40:00,223.19,223.19,222.63,222.83,63415.0,219.6241,219.6241,219.073,219.2698,63415.0
2022-10-26 14:50:00,222.83,223.04,222.6,222.93,24640.0,219.2698,219.4765,219.0435,219.3682,24640.0
2022-10-26 15:00:00,222.88,222.9,222.22,222.52,29996.0,219.319,219.3387,218.6696,218.9648,29996.0
2022-10-26 15:10:00,222.5,223.0,222.26,222.96,27774.0,218.9451,219.4371,218.7089,219.3978,27774.0
2022-10-26 15:20:00,222.94,222.96,222.54,222.75,19667.0,219.3781,219.3978,218.9845,219.1911,19667.0
2022-10-26 15:30:00,222.79,222.84,222.43,222.66,16089.0,219.2305,219.2797,218.8762,219.1026,16089.0
2022-10-26 15:40:00,222.7,223.08,222.68,222.86,27526.0,219.1419,219.5158,219.1222,219.2994,27526.0
2022-10-26 15:50:00,222.82,222.88,222.22,222.36,44207.0,219.26,219.319,218.6696,218.8074,44207.0
2022-10-27 09:30:00,221.94,222.78,221.7,221.7,52291.0,218.3941,219.2206,218.1579,218.1579,52291.0
2022-10-27 09:40:00,221.5,222.05,220.78,220.78,29213.0,217.9611,218.5023,217.2526,217.2526,29213.0
2022-10-27 09:50:00,220.65,220.66,219.35,219.87,35912.0,217.1247,217.1345,215.8454,216.3571,35912.0
2022-10-27 10:00:00,219.89,221.22,219.74,221.2,20992.0,216.3768,217.6856,216.2292,217.6659,20992.0
2022-10-27 10:10:00,221.22,222.45,220.71,222.45,24875.0,217.6856,218.8959,217.1837,218.8959,24875.0
2022-10-27 10:20:00,222.34,222.82,222.23,222.53,34257.0,218.7877,219.26,218.6794,218.9746,34257.0
2022-10-27 10:30:00,222.67,222.94,221.79,221.82,23004.0,219.1124,219.3781,218.2465,218.276,23004.0
2022-10-27 10:40:00,221.68,221.71,221.2,221.31,14667.0,218.1382,218.1677,217.6659,217.7741,14667.0
2022-10-27 10:50:00,221.36,221.89,220.71,220.71,9379.0,217.8233,218.3449,217.1837,217.1837,9379.0
2022-10-27 11:00:00,220.71,221.58,220.57,221.58,21792.0,217.1837,218.0398,217.046,218.0398,21792.0
2022-10-27 11:10:00,221.6,221.83,220.7,220.92,7223.0,218.0595,218.2858,217.1739,217.3904,7223.0
2022-10-27 11:20:00,220.84,221.25,220.8,220.94,9248.0,217.3116,217.7151,217.2723,217.41,9248.0
2022-10-27 11:30:00,220.8,221.41,220.33,220.36,18594.0,217.2723,217.8725,216.8098,216.8393,18594.0
2022-10-27 11:40:00,220.36,220.56,220.07,220.43,20974.0,216.8393,217.0361,216.5539,216.9082,20974.0
2022-10-27 11:50:00,220.48,220.5,220.1,220.11,11649.0,216.9574,216.9771,216.5835,216.5933,11649.0
2022-10-27 12:00:00,220.06,220.8,220.0,220.48,13142.0,216.5441,217.2723,216.4851,216.9574,13142.0
2022-10-27 12:10:00,220.47,220.59,220.18,220.2,11627.0,216.9475,217.0656,216.6622,216.6819,11627.0
2022-10-27 12:20:00,220.15,220.16,219.3,219.31,14329.0,216.6327,216.6425,215.7962,215.8061,14329.0
2022-10-27 12:30:00,219.27,219.89,219.27,219.83,14536.0,215.7667,216.3768,215.7667,216.3178,14536.0
2022-10-27 12:40:00,219.8,220.19,219.64,220.1,6233.0,216.2883,216.672,216.1308,216.5835,6233.0
2022-10-27 12:50:00,220.15,220.15,219.88,220.07,5818.0,216.6327,216.6327,216.367,216.5539,5818.0
2022-10-27 13:00:00,220.03,220.71,219.77,220.71,6652.0,216.5146,217.1837,216.2587,217.1837,6652.0
2022-10-27 13:10:00,220.68,220.78,220.38,220.73,15626.0,217.1542,217.2526,216.859,217.2034,15626.0
2022-10-27 13:20:00,220.69,221.01,220.17,220.25,10457.0,217.164,217.4789,216.6523,216.7311,10457.0
2022-10-27 13:30:00,220.21,220.28,219.87,219.87,15093.0,216.6917,216.7606,216.3571,216.3571,15093.0
2022-10-27 13:40:00,219.89,220.19,219.88,219.96,61877.0,216.3768,216.672,216.367,216.4457,61877.0
2022-10-27 13:50:00,219.89,219.95,219.69,219.7,15594.0,216.3768,216.4359,216.18,216.1899,15594.0
2022-10-27 14:00:00,219.72,219.88,219.44,219.44,15878.0,216.2095,216.367,215.934,215.934,15878.0
2022-10-27 14:10:00,219.43,219.47,219.11,219.39,30447.0,215.9242,215.9635,215.6093,215.8848,30447.0
2022-10-27 14:20:00,219.34,219.61,219.26,219.48,28859.0,215.8356,216.1013,215.7569,215.9734,28859.0
2022-10-27 14:30:00,219.42,219.52,219.27,219.46,23924.0,215.9143,216.0127,215.7667,215.9537,23924.0
2022-10-27 14:40:00,219.42,219.56,219.25,219.26,18837.0,215.9143,216.0521,215.747,215.7569,18837.0
2022-10-27 14:50:00,219.27,219.42,219.07,219.24,28964.0,215.7667,215.9143,215.5699,215.7372,28964.0
2022-10-27 15:00:00,219.29,219.67,218.94,218.95,26350.0,215.7864,216.1603,215.442,215.4518,26350.0
2022-10-27 15:10:00,218.95,219.64,218.94,219.56,24630.0,215.4518,216.1308,215.442,216.0521,24630.0
2022-10-27 15:20:00,219.61,219.88,219.6,219.84,15863.0,216.1013,216.367,216.0914,216.3276,15863.0
2022-10-27 15:30:00,219.78,220.23,219.68,219.85,19003.0,216.2686,216.7114,216.1702,216.3375,19003.0
2022-10-27 15:40:00,219.87,219.95,219.55,219.83,25531.0,216.3571,216.4359,216.0422,216.3178,25531.0
2022-10-27 15:50:00,219.79,219.91,219.03,219.48,73823.0,216.2784,216.3965,215.5306,215.9734,73823.0
2022-10-28 09:30:00,218.53,220.35,218.32,220.3,44709.0,215.0385,216.8295,214.8319,216.7803,44709.0
2022-10-28 09:40:00,220.83,221.23,220.49,220.62,25318.0,217.3018,217.6954,216.9672,217.0952,25318.0
2022-10-28 09:50:00,220.35,220.84,220.15,220.29,69572.0,216.8295,217.3116,216.6327,216.7704,69572.0
2022-10-28 10:00:00,220.46,221.02,219.56,220.04,22371.0,216.9377,217.4888,216.0521,216.5244,22371.0
2022-10-28 10:10:00,219.81,220.48,219.06,220.34,19279.0,216.2981,216.9574,215.5601,216.8196,19279.0
2022-10-28 10:20:00,220.18,221.62,220.18,221.35,31513.0,216.6622,218.0792,216.6622,217.8135,31513.0
2022-10-28 10:30:00,221.37,221.97,221.36,221.93,42402.0,217.8332,218.4236,217.8233,218.3842,42402.0
2022-10-28 10:40:00,221.97,222.98,221.75,222.86,20965.0,218.4236,219.4174,218.2071,219.2994,20965.0
2022-10-28 10:50:00,222.94,223.0,222.59,222.74,11645.0,219.3781,219.4371,219.0337,219.1813,11645.0
2022-10-28 11:00:00,222.84,223.21,222.58,223.01,16815.0,219.2797,219.6438,219.0238,219.447,16815.0
2022-10-28 11:10:00,223.44,223.45,222.67,222.91,25708.0,219.8701,219.8799,219.1124,219.3486,25708.0
2022-10-28 11:20:00,222.92,223.03,222.55,222.57,17466.0,219.3584,219.4666,218.9943,219.014,17466.0
2022-10-28 11:30:00,222.59,222.81,222.36,222.81,14388.0,219.0337,219.2502,218.8074,219.2502,14388.0
2022-10-28 11:40:00,222.87,223.3,222.86,223.06,9471.0,219.3092,219.7323,219.2994,219.4962,9471.0
2022-10-28 11:50:00,223.0,223.09,222.67,222.68,18303.0,219.4371,219.5257,219.1124,219.1222,18303.0
2022-10-28 12:00:00,222.67,222.97,222.37,222.7,9933.0,219.1124,219.4076,218.8172,219.1419,9933.0
2022-10-28 12:10:00,222.6,223.4,222.6,223.32,8344.0,219.0435,219.8307,219.0435,219.752,8344.0
2022-10-28 12:20:00,223.27,223.74,223.26,223.64,7680.0,219.7028,220.1653,219.693,220.0669,7680.0
2022-10-28 12:30:00,223.72,224.13,223.71,223.8,53916.0,220.1456,220.5491,220.1358,220.2243,53916.0
2022-10-28 12:40:00,223.81,223.86,223.44,223.67,9862.0,220.2342,220.2834,219.8701,220.0964,9862.0
2022-10-28 12:50:00,223.7,224.08,223.68,223.82,19111.0,220.1259,220.4999,220.1063,220.244,19111.0
2022-10-28 13:00:00,223.91,224.36,223.85,224.3,9098.0,220.3326,220.7754,220.2735,220.7164,9098.0
2022-10-28 13:10:00,224.28,224.4,224.14,224.21,14456.0,220.6967,220.8148,220.5589,220.6278,14456.0
2022-10-28 13:20:00,224.12,224.32,224.04,224.26,4815.0,220.5392,220.736,220.4605,220.677,4815.0
2022-10-28 13:30:00,224.21,224.61,224.17,224.46,9657.0,220.6278,221.0214,220.5884,220.8738,9657.0
2022-10-28 13:40:00,224.47,224.54,224.36,224.46,6165.0,220.8836,220.9525,220.7754,220.8738,6165.0
2022-10-28 13:50:00,224.41,224.47,224.19,224.2,9136.0,220.8246,220.8836,220.6081,220.618,9136.0
2022-10-28 14:00:00,224.18,224.35,224.02,224.03,35273.0,220.5983,220.7656,220.4408,220.4507,35273.0
2022-10-28 14:10:00,224.04,224.63,224.04,224.62,21009.0,220.4605,221.0411,220.4605,221.0312,21009.0
2022-10-28 14:20:00,224.56,224.57,224.4,224.47,33698.0,220.9722,220.982,220.8148,220.8836,33698.0
2022-10-28 14:30:00,224.43,224.98,224.42,224.91,5846.0,220.8443,221.3855,220.8344,221.3166,5846.0
2022-10-28 14:40:00,224.92,225.21,224.92,225.13,37935.0,221.3265,221.6118,221.3265,221.5331,37935.0
2022-10-28 14:50:00,225.18,225.3,225.04,225.17,15463.0,221.5823,221.7004,221.4445,221.5725,15463.0
2022-10-28 15:00:00,225.11,225.32,224.68,224.98,10075.0,221.5134,221.7201,221.0903,221.3855,10075.0
2022-10-28 15:10:00,224.98,225.14,224.92,224.95,27227.0,221.3855,221.5429,221.3265,221.356,27227.0
2022-10-28 15:20:00,225.01,225.27,224.89,225.23,56218.0,221.415,221.6709,221.2969,221.6315,56218.0
2022-10-28 15:30:00,225.17,225.29,224.95,225.09,20519.0,221.5725,221.6905,221.356,221.4937,20519.0
2022-10-28 15:40:00,225.07,225.22,225.03,225.13,22556.0,221.4741,221.6217,221.4347,221.5331,22556.0
2022-10-28 15:50:00,225.17,225.53,225.06,225.13,36584.0,221.5725,221.9267,221.4642,221.5331,36584.0
2022-10-31 09:30:00,223.54,224.09,223.0,223.69,39566.0,219.9685,220.5097,219.4371,220.1161,39566.0
2022-10-31 09:40:00,223.57,223.66,222.64,222.72,22734.0,219.998,220.0866,219.0829,219.1616,22734.0
2022-10-31 09:50:00,222.54,222.61,222.23,222.48,19046.0,218.9845,219.0534,218.6794,218.9254,19046.0
2022-10-31 10:00:00,222.43,222.93,222.17,222.24,9801.0,218.8762,219.3682,218.6204,218.6893,9801.0
2022-10-31 10:10:00,222.04,222.8,222.02,222.71,23636.0,218.4925,219.2403,218.4728,219.1518,23636.0
2022-10-31 10:20:00,222.62,222.62,221.77,221.93,35638.0,219.0632,219.0632,218.2268,218.3842,35638.0
2022-10-31 10:30:00,221.76,221.98,221.36,221.72,10177.0,218.2169,218.4334,217.8233,218.1776,10177.0
2022-10-31 10:40:00,221.92,222.63,221.87,222.22,14922.0,218.3744,219.073,218.3252,218.6696,14922.0
2022-10-31 10:50:00,222.24,222.47,221.93,222.25,19330.0,218.6893,218.9156,218.3842,218.6991,19330.0
2022-10-31 11:00:00,222.18,222.95,222.17,222.84,17804.0,218.6302,219.3879,218.6204,219.2797,17804.0
2022-10-31 11:10:00,222.62,222.93,222.58,222.72,9192.0,219.0632,219.3682,219.0238,219.1616,9192.0
2022-10-31 11:20:00,222.61,223.35,222.58,223.18,38112.0,219.0534,219.7815,219.0238,219.6143,38112.0
2022-10-31 11:30:00,223.16,223.28,223.0,223.05,15653.0,219.5946,219.7127,219.4371,219.4863,15653.0
2022-10-31 11:40:00,223.17,223.69,223.16,223.69,8208.0,219.6044,220.1161,219.5946,220.1161,8208.0
2022-10-31 11:50:00,223.7,224.06,222.84,222.92,33234.0,220.1259,220.4802,219.2797,219.3584,33234.0
2022-10-31 12:00:00,223.15,223.46,222.96,222.98,46478.0,219.5847,219.8898,219.3978,219.4174,46478.0
2022-10-31 12:10:00,223.03,224.12,223.03,223.91,22148.0,219.4666,220.5392,219.4666,220.3326,22148.0
2022-10-31 12:20:00,223.78,223.95,223.37,223.37,10147.0,220.2047,220.3719,219.8012,219.8012,10147.0
2022-10-31 12:30:00,223.35,223.39,222.87,222.98,6344.0,219.7815,219.8209,219.3092,219.4174,6344.0
2022-10-31 12:40:00,222.98,223.09,222.62,222.8,10061.0,219.4174,219.5257,219.0632,219.2403,10061.0
2022-10-31 12:50:00,222.78,223.0,222.66,222.93,11333.0,219.2206,219.4371,219.1026,219.3682,11333.0
2022-10-31 13:00:00,222.84,223.06,222.55,223.04,20584.0,219.2797,219.4962,218.9943,219.4765,20584.0
2022-10-31 13:10:00,223.02,223.48,222.94,223.47,18637.0,219.4568,219.9095,219.3781,219.8996,18637.0
2022-10-31 13:20:00,223.43,223.69,223.32,223.69,14704.0,219.8603,220.1161,219.752,220.1161,14704.0
2022-10-31 13:30:00,223.67,223.83,223.57,223.7,20658.0,220.0964,220.2539,219.998,220.1259,20658.0
2022-10-31 13:40:00,223.63,223.63,223.17,223.2,18292.0,220.0571,220.0571,219.6044,219.6339,18292.0
2022-10-31 13:50:00,223.16,223.38,223.0,223.38,15686.0,219.5946,219.8111,219.4371,219.8111,15686.0
2022-10-31 14:00:00,223.34,223.57,223.14,223.14,13767.0,219.7717,219.998,219.5749,219.5749,13767.0
2022-10-31 14:10:00,223.07,223.38,223.05,223.38,54768.0,219.506,219.8111,219.4863,219.8111,54768.0
2022-10-31 14:20:00,223.31,223.44,223.23,223.27,21970.0,219.7422,219.8701,219.6635,219.7028,21970.0
2022-10-31 14:30:00,223.26,223.82,223.19,223.73,38544.0,219.693,220.244,219.6241,220.1555,38544.0
2022-10-31 14:40:00,223.66,223.75,223.34,223.37,24000.0,220.0866,220.1751,219.7717,219.8012,24000.0
2022-10-31 14:50:00,223.34,223.67,222.96,223.08,14504.0,219.7717,220.0964,219.3978,219.5158,14504.0
2022-10-31 15:00:00,222.98,223.04,222.27,222.35,50402.0,219.4174,219.4765,218.7188,218.7975,50402.0
2022-10-31 15:10:00,222.45,222.65,222.37,222.63,32502.0,218.8959,219.0927,218.8172,219.073,32502.0
2022-10-31 15:20:00,222.61,222.94,222.51,222.91,29115.0,219.0534,219.3781,218.955,219.3486,29115.0
2022-10-31 15:30:00,222.88,223.35,222.83,223.35,45807.0,219.319,219.7815,219.2698,219.7815,45807.0
2022-10-31 15:40:00,223.39,223.43,223.01,223.01,18347.0,219.8209,219.8603,219.447,219.447,18347.0
2022-10-31 15:50:00,222.8,222.93,222.49,222.7,100950.0,219.2403,219.3682,218.9353,219.1419,100950.0
2022-11-01 09:30:00,225.62,226.15,225.28,225.6,44285.0,222.0153,222.5368,221.6807,221.9956,44285.0
2022-11-01 09:40:00,225.6,225.73,224.28,224.59,19447.0,221.9956,222.1235,220.6967,221.0017,19447.0
2022-11-01 09:50:00,224.52,224.52,224.0,224.12,9442.0,220.9328,220.9328,220.4211,220.5392,9442.0
2022-11-01 10:00:00,224.27,224.31,222.1,222.11,14078.0,220.6868,220.7262,218.5515,218.5613,14078.0
2022-11-01 10:10:00,222.08,222.4,221.71,222.06,16916.0,218.5318,218.8467,218.1677,218.5121,16916.0
2022-11-01 10:20:00,221.87,222.68,221.62,222.46,17744.0,218.3252,219.1222,218.0792,218.9058,17744.0
2022-11-01 10:30:00,222.49,222.7,221.9,221.91,24714.0,218.9353,219.1419,218.3547,218.3645,24714.0
2022-11-01 10:40:00,221.84,221.84,221.16,221.29,22670.0,218.2957,218.2957,217.6265,217.7544,22670.0
2022-11-01 10:50:00,221.24,221.51,220.75,220.97,12101.0,217.7052,217.9709,217.2231,217.4396,12101.0
2022-11-01 11:00:00,221.14,221.32,220.92,221.26,17282.0,217.6068,217.784,217.3904,217.7249,17282.0
2022-11-01 11:10:00,221.21,221.52,221.14,221.15,6105.0,217.6757,217.9808,217.6068,217.6167,6105.0
2022-11-01 11:20:00,220.88,221.18,220.85,221.18,12289.0,217.351,217.6462,217.3215,217.6462,12289.0
2022-11-01 11:30:00,221.37,221.53,220.41,220.46,10919.0,217.8332,217.9906,216.8885,216.9377,10919.0
2022-11-01 11:40:00,220.64,220.73,220.26,220.68,9646.0,217.1148,217.2034,216.7409,217.1542,9646.0
2022-11-01 11:50:00,220.7,221.12,220.57,220.98,6200.0,217.1739,217.5872,217.046,217.4494,6200.0
2022-11-01 12:00:00,220.94,221.75,220.82,221.45,10884.0,217.41,218.2071,217.292,217.9119,10884.0
2022-11-01 12:10:00,221.3,221.51,220.76,220.77,6923.0,217.7643,217.9709,217.2329,217.2428,6923.0
2022-11-01 12:20:00,220.7,221.03,220.54,220.7,15022.0,217.1739,217.4986,217.0164,217.1739,15022.0
2022-11-01 12:30:00,220.7,220.73,220.19,220.39,6619.0,217.1739,217.2034,216.672,216.8688,6619.0
2022-11-01 12:40:00,220.37,220.82,220.37,220.67,8496.0,216.8491,217.292,216.8491,217.1444,8496.0
2022-11-01 12:50:00,220.65,220.91,220.48,220.91,6783.0,217.1247,217.3805,216.9574,217.3805,6783.0
2022-11-01 13:00:00,220.84,220.88,220.6,220.76,11567.0,217.3116,217.351,217.0755,217.2329,11567.0
2022-11-01 13:10:00,220.75,221.26,220.75,221.15,19837.0,217.2231,217.7249,217.2231,217.6167,19837.0
2022-11-01 13:20:00,221.16,221.3,220.85,220.88,9712.0,217.6265,217.7643,217.3215,217.351,9712.0
2022-11-01 13:30:00,220.84,220.85,220.4,220.41,7314.0,217.3116,217.3215,216.8787,216.8885,7314.0
2022-11-01 13:40:00,220.45,221.0,220.44,220.8,13460.0,216.9279,217.4691,216.918,217.2723,13460.0
2022-11-01 13:50:00,220.82,220.96,220.71,220.96,15640.0,217.292,217.4297,217.1837,217.4297,15640.0
2022-11-01 14:00:00,221.02,221.12,220.8,221.12,72542.0,217.4888,217.5872,217.2723,217.5872,72542.0
2022-11-01 14:10:00,221.11,221.18,220.94,220.94,10695.0,217.5773,217.6462,217.41,217.41,10695.0
2022-11-01 14:20:00,220.92,221.07,220.85,221.01,32579.0,217.3904,217.538,217.3215,217.4789,32579.0
2022-11-01 14:30:00,221.09,221.12,220.69,220.85,23868.0,217.5576,217.5872,217.164,217.3215,23868.0
2022-11-01 14:40:00,220.86,220.91,220.49,220.54,70000.0,217.3313,217.3805,216.9672,217.0164,70000.0
2022-11-01 14:50:00,220.59,221.35,220.56,221.35,40095.0,217.0656,217.8135,217.0361,217.8135,40095.0
2022-11-01 15:00:00,221.19,221.45,221.08,221.31,31117.0,217.656,217.9119,217.5478,217.7741,31117.0
2022-11-01 15:10:00,221.18,221.2,220.77,221.02,35679.0,217.6462,217.6659,217.2428,217.4888,35679.0
2022-11-01 15:20:00,221.06,221.16,220.7,220.71,25213.0,217.5281,217.6265,217.1739,217.1837,25213.0
2022-11-01 15:30:00,220.73,220.89,220.64,220.64,35145.0,217.2034,217.3608,217.1148,217.1148,35145.0
2022-11-01 15:40:00,220.56,221.0,220.56,221.0,31209.0,217.0361,217.4691,217.0361,217.4691,31209.0
2022-11-01 15:50:00,221.11,221.11,220.5,220.54,35041.0,217.5773,217.5773,216.9771,217.0164,35041.0
2022-11-02 09:30:00,220.26,220.39,219.11,219.26,29812.0,216.7409,216.8688,215.6093,215.7569,29812.0
2022-11-02 09:40:00,219.67,219.7,219.02,219.24,23528.0,216.1603,216.1899,215.5207,215.7372,23528.0
2022-11-02 09:50:00,219.34,219.57,218.85,218.87,17151.0,215.8356,216.0619,215.3534,215.3731,17151.0
2022-11-02 10:00:00,218.85,219.3,218.8,218.97,101449.0,215.3534,215.7962,215.3042,215.4715,101449.0
2022-11-02 10:10:00,219.0,219.15,218.51,218.85,23987.0,215.501,215.6486,215.0189,215.3534,23987.0
2022-11-02 10:20:00,218.88,218.88,218.45,218.5,18593.0,215.383,215.383,214.9598,215.009,18593.0
2022-11-02 10:30:00,218.56,218.92,218.49,218.81,16216.0,215.0681,215.4223,214.9992,215.3141,16216.0
2022-11-02 10:40:00,218.91,219.0,218.67,218.89,15439.0,215.4125,215.501,215.1763,215.3928,15439.0
2022-11-02 10:50:00,218.83,219.13,218.66,218.73,21877.0,215.3338,215.629,215.1665,215.2353,21877.0
2022-11-02 11:00:00,218.77,218.92,218.45,218.57,14961.0,215.2747,215.4223,214.9598,215.0779,14961.0
2022-11-02 11:10:00,218.57,218.57,217.93,218.07,92511.0,215.0779,215.0779,214.4481,214.5859,92511.0
2022-11-02 11:20:00,218.04,218.21,217.93,218.05,9703.0,214.5564,214.7237,214.4481,214.5662,9703.0
2022-11-02 11:30:00,218.09,218.28,217.93,217.93,28227.0,214.6056,214.7925,214.4481,214.4481,28227.0
2022-11-02 11:40:00,217.88,218.28,217.88,218.27,26431.0,214.3989,214.7925,214.3989,214.7827,26431.0
2022-11-02 11:50:00,218.24,218.24,217.86,217.93,21219.0,214.7532,214.7532,214.3792,214.4481,21219.0
2022-11-02 12:00:00,217.92,218.08,217.53,217.73,39205.0,214.4383,214.5957,214.0545,214.2513,39205.0
2022-11-02 12:10:00,217.72,217.82,217.45,217.5,11013.0,214.2415,214.3399,213.9758,214.025,11013.0
2022-11-02 12:20:00,217.62,217.67,217.29,217.29,7706.0,214.1431,214.1923,213.8184,213.8184,7706.0
2022-11-02 12:30:00,217.28,217.4,217.02,217.1,12693.0,213.8085,213.9266,213.5527,213.6314,12693.0
2022-11-02 12:40:00,217.1,217.61,217.1,217.56,19525.0,213.6314,214.1332,213.6314,214.084,19525.0
2022-11-02 12:50:00,217.58,218.14,217.58,217.95,8836.0,214.1037,214.6548,214.1037,214.4678,8836.0
2022-11-02 13:00:00,217.94,217.97,217.7,217.74,12672.0,214.458,214.4875,214.2218,214.2612,12672.0
2022-11-02 13:10:00,217.83,217.88,217.66,217.85,83624.0,214.3497,214.3989,214.1824,214.3694,83624.0
2022-11-02 13:20:00,217.83,217.84,217.63,217.74,15336.0,214.3497,214.3596,214.1529,214.2612,15336.0
2022-11-02 13:30:00,217.66,218.01,217.65,218.01,8753.0,214.1824,214.5269,214.1726,214.5269,8753.0
2022-11-02 13:40:00,218.06,218.55,218.05,218.43,8860.0,214.5761,215.0582,214.5662,214.9401,8860.0
2022-11-02 13:50:00,218.46,218.79,218.28,218.39,514920.0,214.9697,215.2944,214.7925,214.9008,514920.0
2022-11-02 14:00:00,218.51,221.65,217.61,221.05,32421.0,215.0189,218.1087,214.1332,217.5183,32421.0
2022-11-02 14:10:00,221.34,221.34,219.86,220.54,34167.0,217.8036,217.8036,216.3473,217.0164,34167.0
2022-11-02 14:20:00,220.66,221.86,220.57,221.86,24803.0,217.1345,218.3153,217.046,218.3153,24803.0
2022-11-02 14:30:00,221.91,222.27,218.07,219.03,99214.0,218.3645,218.7188,214.5859,215.5306,99214.0
2022-11-02 14:40:00,219.17,221.0,218.61,218.79,65786.0,215.6683,217.4691,215.1173,215.2944,65786.0
2022-11-02 14:50:00,218.91,219.08,215.99,216.68,62246.0,215.4125,215.5798,212.5391,213.2181,62246.0
2022-11-02 15:00:00,216.61,218.35,216.36,218.1,58308.0,213.1492,214.8614,212.9032,214.6154,58308.0
2022-11-02 15:10:00,218.08,218.08,215.81,215.82,83771.0,214.5957,214.5957,212.362,212.3718,83771.0
2022-11-02 15:20:00,215.69,215.72,213.56,214.12,101378.0,212.2439,212.2734,210.1479,210.699,101378.0
2022-11-02 15:30:00,214.04,214.34,213.46,214.08,135779.0,210.6203,210.9155,210.0495,210.6596,135779.0
2022-11-02 15:40:00,214.08,214.17,213.23,213.44,158819.0,210.6596,210.7482,209.8232,210.0299,158819.0
2022-11-02 15:50:00,213.43,213.51,212.48,212.5,203091.0,210.02,210.0987,209.0852,209.1049,203091.0
2022-11-03 09:30:00,210.28,210.59,209.63,210.33,104171.0,206.9204,207.2254,206.2807,206.9696,104171.0
2022-11-03 09:40:00,210.14,210.61,209.0,209.22,44174.0,206.7826,207.2451,205.6608,205.8773,44174.0
2022-11-03 09:50:00,209.14,209.31,208.31,208.31,102806.0,205.7986,205.9659,204.9818,204.9818,102806.0
2022-11-03 10:00:00,208.44,209.26,208.09,208.72,188266.0,205.1098,205.9167,204.7653,205.3853,188266.0
2022-11-03 10:10:00,208.75,210.03,208.75,209.61,30872.0,205.4148,206.6743,205.4148,206.2611,30872.0
2022-11-03 10:20:00,209.72,210.8,209.4,210.78,21561.0,206.3693,207.432,206.0544,207.4124,21561.0
2022-11-03 10:30:00,210.68,210.68,209.77,210.16,13259.0,207.314,207.314,206.4185,206.8023,13259.0
2022-11-03 10:40:00,210.09,211.4,210.09,211.37,22965.0,206.7334,208.0225,206.7334,207.9929,22965.0
2022-11-03 10:50:00,211.4,211.47,210.91,211.33,37129.0,208.0225,208.0913,207.5403,207.9536,37129.0
2022-11-03 11:00:00,211.35,211.62,210.57,210.57,13145.0,207.9733,208.2389,207.2057,207.2057,13145.0
2022-11-03 11:10:00,210.68,210.68,209.86,210.12,49182.0,207.314,207.314,206.5071,206.7629,49182.0
2022-11-03 11:20:00,210.09,210.36,209.68,209.74,13908.0,206.7334,206.9991,206.3299,206.389,13908.0
2022-11-03 11:30:00,209.69,209.93,209.14,209.92,23698.0,206.3398,206.5759,205.7986,206.5661,23698.0
2022-11-03 11:40:00,209.78,210.2,209.67,209.67,14368.0,206.4283,206.8416,206.3201,206.3201,14368.0
2022-11-03 11:50:00,209.67,209.71,209.16,209.39,18351.0,206.3201,206.3595,205.8182,206.0446,18351.0
2022-11-03 12:00:00,209.38,209.9,209.06,209.63,25035.0,206.0347,206.5464,205.7198,206.2807,25035.0
2022-11-03 12:10:00,209.68,210.44,209.68,210.4,14106.0,206.3299,207.0778,206.3299,207.0384,14106.0
2022-11-03 12:20:00,210.31,210.32,209.95,210.27,11245.0,206.9499,206.9597,206.5956,206.9105,11245.0
2022-11-03 12:30:00,210.2,210.31,209.81,209.95,17226.0,206.8416,206.9499,206.4579,206.5956,17226.0
2022-11-03 12:40:00,209.94,210.79,209.94,210.57,12387.0,206.5858,207.4222,206.5858,207.2057,12387.0
2022-11-03 12:50:00,210.61,211.11,210.61,211.08,15945.0,207.2451,207.7371,207.2451,207.7076,15945.0
2022-11-03 13:00:00,210.98,211.08,210.31,210.59,17963.0,207.6092,207.7076,206.9499,207.2254,17963.0
2022-11-03 13:10:00,210.47,210.63,210.27,210.31,16357.0,207.1073,207.2648,206.9105,206.9499,16357.0
2022-11-03 13:20:00,210.22,210.23,209.85,210.01,8024.0,206.8613,206.8712,206.4972,206.6547,8024.0
2022-11-03 13:30:00,209.98,210.07,209.73,209.97,58834.0,206.6251,206.7137,206.3791,206.6153,58834.0
2022-11-03 13:40:00,210.08,210.08,209.68,209.88,14893.0,206.7235,206.7235,206.3299,206.5267,14893.0
2022-11-03 13:50:00,209.89,210.01,209.55,209.61,12562.0,206.5366,206.6547,206.202,206.2611,12562.0
2022-11-03 14:00:00,209.59,209.69,209.41,209.51,37200.0,206.2414,206.3398,206.0643,206.1627,37200.0
2022-11-03 14:10:00,209.52,209.57,209.26,209.49,38037.0,206.1725,206.2217,205.9167,206.143,38037.0
2022-11-03 14:20:00,209.66,210.19,209.62,210.1,30712.0,206.3103,206.8318,206.2709,206.7432,30712.0
2022-11-03 14:30:00,210.09,210.28,209.69,209.7,25013.0,206.7334,206.9204,206.3398,206.3496,25013.0
2022-11-03 14:40:00,209.8,209.92,209.55,209.92,27457.0,206.448,206.5661,206.202,206.5661,27457.0
2022-11-03 14:50:00,209.84,210.08,209.71,210.08,39781.0,206.4874,206.7235,206.3595,206.7235,39781.0
2022-11-03 15:00:00,210.07,210.13,209.61,209.69,23868.0,206.7137,206.7728,206.2611,206.3398,23868.0
2022-11-03 15:10:00,209.67,209.84,209.53,209.55,28288.0,206.3201,206.4874,206.1823,206.202,28288.0
2022-11-03 15:20:00,209.53,209.92,209.53,209.81,40520.0,206.1823,206.5661,206.1823,206.4579,40520.0
2022-11-03 15:30:00,209.81,210.05,209.65,209.68,24546.0,206.4579,206.694,206.3004,206.3299,24546.0
2022-11-03 15:40:00,209.73,209.75,209.04,209.08,24477.0,206.3791,206.3988,205.7002,205.7395,24477.0
2022-11-03 15:50:00,209.15,209.15,208.34,208.44,61193.0,205.8084,205.8084,205.0113,205.1098,61193.0
2022-11-04 09:30:00,212.43,212.83,210.06,210.32,48061.0,209.036,209.4296,206.7039,206.9597,48061.0
2022-11-04 09:40:00,210.21,210.21,208.24,208.51,37160.0,206.8515,206.8515,204.9129,205.1786,37160.0
2022-11-04 09:50:00,208.55,210.52,208.34,210.51,367008.0,205.218,207.1565,205.0113,207.1467,367008.0
2022-11-04 10:00:00,210.5,210.85,209.77,210.22,26846.0,207.1368,207.4812,206.4185,206.8613,26846.0
2022-11-04 10:10:00,210.25,211.55,210.03,211.23,36361.0,206.8908,208.1701,206.6743,207.8552,36361.0
2022-11-04 10:20:00,211.41,212.4,211.32,212.11,28137.0,208.0323,209.0065,207.9437,208.7211,28137.0
2022-11-04 10:30:00,212.11,212.41,211.7,212.13,30560.0,208.7211,209.0163,208.3177,208.7408,30560.0
2022-11-04 10:40:00,212.21,212.92,212.05,212.43,45358.0,208.8195,209.5182,208.6621,209.036,45358.0
2022-11-04 10:50:00,212.5,212.54,211.06,211.35,38355.0,209.1049,209.1442,207.6879,207.9733,38355.0
2022-11-04 11:00:00,211.45,211.67,210.55,210.64,36558.0,208.0717,208.2881,207.186,207.2746,36558.0
2022-11-04 11:10:00,210.78,210.78,210.27,210.39,11260.0,207.4124,207.4124,206.9105,207.0286,11260.0
2022-11-04 11:20:00,210.35,210.81,209.54,209.54,12574.0,206.9892,207.4419,206.1922,206.1922,12574.0
2022-11-04 11:30:00,209.63,209.85,209.22,209.23,30825.0,206.2807,206.4972,205.8773,205.8871,30825.0
2022-11-04 11:40:00,209.05,209.1,208.35,208.35,30847.0,205.71,205.7592,205.0212,205.0212,30847.0
2022-11-04 11:50:00,208.39,208.39,207.51,207.51,22753.0,205.0606,205.0606,204.1946,204.1946,22753.0
2022-11-04 12:00:00,207.54,208.04,207.1,208.0,39659.0,204.2241,204.7161,203.7912,204.6768,39659.0
2022-11-04 12:10:00,207.88,209.1,207.64,208.91,23249.0,204.5587,205.7592,204.3225,205.5722,23249.0
2022-11-04 12:20:00,208.73,209.08,208.42,208.94,15414.0,205.3951,205.7395,205.0901,205.6018,15414.0
2022-11-04 12:30:00,208.87,209.15,207.97,207.97,21129.0,205.5329,205.8084,204.6473,204.6473,21129.0
2022-11-04 12:40:00,207.89,208.08,207.51,207.52,17315.0,204.5685,204.7555,204.1946,204.2045,17315.0
2022-11-04 12:50:00,207.48,207.86,207.37,207.78,18869.0,204.1651,204.539,204.0568,204.4603,18869.0
2022-11-04 13:00:00,207.59,208.08,206.85,206.85,21165.0,204.2733,204.7555,203.5452,203.5452,21165.0
2022-11-04 13:10:00,207.03,208.05,207.03,207.81,36405.0,203.7223,204.726,203.7223,204.4898,36405.0
2022-11-04 13:20:00,207.83,207.85,207.36,207.46,17031.0,204.5095,204.5292,204.047,204.1454,17031.0
2022-11-04 13:30:00,207.42,207.69,207.11,207.41,17410.0,204.106,204.3717,203.801,204.0962,17410.0
2022-11-04 13:40:00,207.37,207.48,207.02,207.48,19350.0,204.0568,204.1651,203.7124,204.1651,19350.0
2022-11-04 13:50:00,207.5,207.54,207.1,207.18,10111.0,204.1848,204.2241,203.7912,203.8699,10111.0
2022-11-04 14:00:00,207.26,207.52,206.72,206.87,33515.0,203.9486,204.2045,203.4172,203.5648,33515.0
2022-11-04 14:10:00,206.9,207.93,206.89,207.93,30882.0,203.5944,204.6079,203.5845,204.6079,30882.0
2022-11-04 14:20:00,207.89,208.45,207.7,208.26,57022.0,204.5685,205.1196,204.3816,204.9326,57022.0
2022-11-04 14:30:00,208.21,208.53,208.11,208.53,12356.0,204.8834,205.1983,204.785,205.1983,12356.0
2022-11-04 14:40:00,208.56,209.38,208.5,208.91,46607.0,205.2278,206.0347,205.1688,205.5722,46607.0
2022-11-04 14:50:00,208.97,209.61,208.96,209.48,99953.0,205.6313,206.2611,205.6214,206.1331,99953.0
2022-11-04 15:00:00,209.5,210.17,209.25,210.17,54956.0,206.1528,206.8121,205.9068,206.8121,54956.0
2022-11-04 15:10:00,210.17,210.48,210.06,210.11,58275.0,206.8121,207.1172,206.7039,206.7531,58275.0
2022-11-04 15:20:00,210.05,210.21,209.61,210.0,63991.0,206.694,206.8515,206.2611,206.6448,63991.0
2022-11-04 15:30:00,209.77,210.47,209.65,210.36,38721.0,206.4185,207.1073,206.3004,206.9991,38721.0
2022-11-04 15:40:00,210.36,211.12,210.15,210.61,72112.0,206.9991,207.7469,206.7924,207.2451,72112.0
2022-11-04 15:50:00,210.69,211.18,210.2,211.16,47606.0,207.3238,207.806,206.8416,207.7863,47606.0
2022-11-07 09:30:00,212.21,212.48,210.6,210.66,51153.0,208.8195,209.0852,207.2352,207.2943,51153.0
2022-11-07 09:40:00,210.87,211.34,210.21,210.3,34825.0,207.5009,207.9634,206.8515,206.94,34825.0
2022-11-07 09:50:00,210.29,210.98,210.16,210.63,22772.0,206.9302,207.6092,206.8023,207.2648,22772.0
2022-11-07 10:00:00,210.75,211.63,210.64,211.31,27488.0,207.3828,208.2488,207.2746,207.9339,27488.0
2022-11-07 10:10:00,211.33,212.11,211.0,211.5,64118.0,207.9536,208.7211,207.6289,208.1209,64118.0
2022-11-07 10:20:00,211.41,211.41,210.6,210.91,16023.0,208.0323,208.0323,207.2352,207.5403,16023.0
2022-11-07 10:30:00,210.96,211.17,210.47,210.47,26308.0,207.5895,207.7961,207.1073,207.1073,26308.0
2022-11-07 10:40:00,210.78,211.17,210.64,210.64,44312.0,207.4124,207.7961,207.2746,207.2746,44312.0
2022-11-07 10:50:00,210.75,211.61,210.75,211.6,11113.0,207.3828,208.2291,207.3828,208.2193,11113.0
2022-11-07 11:00:00,211.61,211.68,211.04,211.35,31409.0,208.2291,208.298,207.6682,207.9733,31409.0
2022-11-07 11:10:00,211.35,211.5,210.99,211.31,9474.0,207.9733,208.1209,207.619,207.9339,9474.0
2022-11-07 11:20:00,211.24,211.88,211.24,211.81,8994.0,207.865,208.4948,207.865,208.4259,8994.0
2022-11-07 11:30:00,211.86,212.0,211.51,211.52,31920.0,208.4751,208.6129,208.1307,208.1405,31920.0
2022-11-07 11:40:00,211.35,211.39,210.61,210.93,22926.0,207.9733,208.0126,207.2451,207.56,22926.0
2022-11-07 11:50:00,210.85,210.92,210.47,210.48,12157.0,207.4812,207.5501,207.1073,207.1172,12157.0
2022-11-07 12:00:00,210.51,210.79,210.16,210.73,23485.0,207.1467,207.4222,206.8023,207.3632,23485.0
2022-11-07 12:10:00,210.72,211.0,210.57,210.9,11876.0,207.3533,207.6289,207.2057,207.5304,11876.0
2022-11-07 12:20:00,210.86,211.07,210.82,211.02,23911.0,207.4911,207.6977,207.4517,207.6485,23911.0
2022-11-07 12:30:00,211.06,211.2,210.93,210.93,34154.0,207.6879,207.8257,207.56,207.56,34154.0
2022-11-07 12:40:00,210.9,211.14,210.82,210.91,8716.0,207.5304,207.7666,207.4517,207.5403,8716.0
2022-11-07 12:50:00,210.85,211.04,210.74,211.04,24547.0,207.4812,207.6682,207.373,207.6682,24547.0
2022-11-07 13:00:00,211.05,211.65,211.05,211.65,10817.0,207.6781,208.2685,207.6781,208.2685,10817.0
2022-11-07 13:10:00,211.62,211.83,211.51,211.66,7253.0,208.2389,208.4456,208.1307,208.2783,7253.0
2022-11-07 13:20:00,211.67,211.68,211.31,211.44,16195.0,208.2881,208.298,207.9339,208.0618,16195.0
2022-11-07 13:30:00,211.61,211.62,211.25,211.45,14466.0,208.2291,208.2389,207.8749,208.0717,14466.0
2022-11-07 13:40:00,211.46,211.56,211.23,211.52,17362.0,208.0815,208.1799,207.8552,208.1405,17362.0
2022-11-07 13:50:00,211.53,211.86,211.45,211.86,52053.0,208.1504,208.4751,208.0717,208.4751,52053.0
2022-11-07 14:00:00,211.93,212.17,211.91,212.07,20873.0,208.544,208.7802,208.5243,208.6818,20873.0
2022-11-07 14:10:00,212.08,212.95,212.07,212.95,9034.0,208.6916,209.5477,208.6818,209.5477,9034.0
2022-11-07 14:20:00,212.92,213.0,212.81,212.98,36440.0,209.5182,209.5969,209.4099,209.5772,36440.0
2022-11-07 14:30:00,213.03,213.42,212.96,213.41,27746.0,209.6264,210.0102,209.5575,210.0003,27746.0
2022-11-07 14:40:00,213.42,213.44,213.16,213.24,27201.0,210.0102,210.0299,209.7543,209.8331,27201.0
2022-11-07 14:50:00,213.28,213.34,212.81,212.88,52402.0,209.8724,209.9315,209.4099,209.4788,52402.0
2022-11-07 15:00:00,212.97,213.15,212.9,212.95,17532.0,209.5674,209.7445,209.4985,209.5477,17532.0
2022-11-07 15:10:00,213.09,213.54,213.01,213.48,64044.0,209.6855,210.1283,209.6067,210.0692,64044.0
2022-11-07 15:20:00,213.45,213.46,213.14,213.36,112425.0,210.0397,210.0495,209.7347,209.9511,112425.0
2022-11-07 15:30:00,213.34,213.64,213.19,213.33,90187.0,209.9315,210.2267,209.7839,209.9216,90187.0
2022-11-07 15:40:00,213.33,213.41,213.2,213.41,23065.0,209.9216,210.0003,209.7937,210.0003,23065.0
2022-11-07 15:50:00,213.5,213.51,212.89,213.27,42024.0,210.0889,210.0987,209.4887,209.8626,42024.0
2022-11-08 09:30:00,214.39,214.39,213.15,213.23,28935.0,210.9647,210.9647,209.7445,209.8232,28935.0
2022-11-08 09:40:00,213.36,213.36,212.72,213.2,21403.0,209.9511,209.9511,209.3214,209.7937,21403.0
2022-11-08 09:50:00,213.11,214.1,213.11,213.64,272828.0,209.7051,210.6793,209.7051,210.2267,272828.0
2022-11-08 10:00:00,213.59,213.93,213.37,213.58,17366.0,210.1775,210.512,209.961,210.1676,17366.0
2022-11-08 10:10:00,213.53,214.28,213.44,214.16,26601.0,210.1184,210.8564,210.0299,210.7384,26601.0
2022-11-08 10:20:00,214.12,214.5,214.1,214.18,10215.0,210.699,211.0729,210.6793,210.758,10215.0
2022-11-08 10:30:00,214.3,214.86,214.19,214.66,16932.0,210.8761,211.4272,210.7679,211.2304,16932.0
2022-11-08 10:40:00,214.64,215.04,214.59,215.03,24989.0,211.2107,211.6043,211.1615,211.5945,24989.0
2022-11-08 10:50:00,215.03,215.03,214.75,214.98,15772.0,211.5945,211.5945,211.3189,211.5453,15772.0
2022-11-08 11:00:00,214.99,215.2,214.67,215.17,17450.0,211.5551,211.7617,211.2402,211.7322,17450.0
2022-11-08 11:10:00,215.21,215.68,215.21,215.68,14365.0,211.7716,212.2341,211.7716,212.2341,14365.0
2022-11-08 11:20:00,215.67,216.25,215.65,216.23,13548.0,212.2242,212.795,212.2046,212.7753,13548.0
2022-11-08 11:30:00,216.2,216.82,216.2,216.81,22098.0,212.7458,213.3559,212.7458,213.346,22098.0
2022-11-08 11:40:00,216.92,216.95,216.2,216.33,12615.0,213.4543,213.4838,212.7458,212.8737,12615.0
2022-11-08 11:50:00,216.33,216.55,216.09,216.43,41167.0,212.8737,213.0902,212.6375,212.9721,41167.0
2022-11-08 12:00:00,216.41,216.61,216.4,216.59,10292.0,212.9524,213.1492,212.9426,213.1295,10292.0
2022-11-08 12:10:00,216.54,216.79,216.1,216.21,24940.0,213.0803,213.3263,212.6474,212.7556,24940.0
2022-11-08 12:20:00,216.24,216.42,216.11,216.42,8134.0,212.7851,212.9623,212.6572,212.9623,8134.0
2022-11-08 12:30:00,216.19,216.55,216.15,216.41,13992.0,212.7359,213.0902,212.6966,212.9524,13992.0
2022-11-08 12:40:00,216.43,216.62,216.37,216.45,6367.0,212.9721,213.1591,212.9131,212.9918,6367.0
2022-11-08 12:50:00,216.4,216.5,216.1,216.48,8337.0,212.9426,213.041,212.6474,213.0213,8337.0
2022-11-08 13:00:00,216.38,216.73,216.33,216.64,11419.0,212.9229,213.2673,212.8737,213.1787,11419.0
2022-11-08 13:10:00,216.7,216.71,216.17,216.18,10351.0,213.2378,213.2476,212.7162,212.7261,10351.0
2022-11-08 13:20:00,216.08,216.08,214.37,214.53,30045.0,212.6277,212.6277,210.945,211.1025,30045.0
2022-11-08 13:30:00,214.4,214.78,213.98,214.76,21462.0,210.9745,211.3485,210.5612,211.3288,21462.0
2022-11-08 13:40:00,214.72,214.96,214.47,214.47,23739.0,211.2894,211.5256,211.0434,211.0434,23739.0
2022-11-08 13:50:00,214.5,214.78,213.4,213.59,19885.0,211.0729,211.3485,209.9905,210.1775,19885.0
2022-11-08 14:00:00,213.49,213.94,213.16,213.19,35019.0,210.0791,210.5219,209.7543,209.7839,35019.0
2022-11-08 14:10:00,213.13,213.66,212.99,213.28,13583.0,209.7248,210.2464,209.5871,209.8724,13583.0
2022-11-08 14:20:00,213.27,213.31,211.78,211.81,27995.0,209.8626,209.9019,208.3964,208.4259,27995.0
2022-11-08 14:30:00,211.73,212.87,211.51,212.75,17603.0,208.3472,209.469,208.1307,209.3509,17603.0
2022-11-08 14:40:00,212.71,213.59,212.68,213.47,20422.0,209.3115,210.1775,209.282,210.0594,20422.0
2022-11-08 14:50:00,213.32,213.72,213.25,213.28,28145.0,209.9118,210.3054,209.8429,209.8724,28145.0
2022-11-08 15:00:00,213.21,214.15,213.18,213.88,55530.0,209.8035,210.7285,209.774,210.4628,55530.0
2022-11-08 15:10:00,213.89,214.36,213.78,214.33,26867.0,210.4727,210.9352,210.3644,210.9056,26867.0
2022-11-08 15:20:00,214.38,214.88,214.18,214.86,33071.0,210.9548,211.4469,210.758,211.4272,33071.0
2022-11-08 15:30:00,214.85,215.72,214.85,215.26,85694.0,211.4173,212.2734,211.4173,211.8208,85694.0
2022-11-08 15:40:00,215.28,215.48,214.95,215.18,60784.0,211.8405,212.0373,211.5157,211.7421,60784.0
2022-11-08 15:50:00,215.2,215.3,214.19,214.33,236383.0,211.7617,211.8601,210.7679,210.9056,236383.0
2022-11-09 09:30:00,212.62,213.02,211.9,212.13,43069.0,209.223,209.6166,208.5145,208.7408,43069.0
2022-11-09 09:40:00,212.06,213.07,212.06,212.37,11079.0,208.6719,209.6658,208.6719,208.977,11079.0
2022-11-09 09:50:00,212.35,212.35,211.56,211.7,29929.0,208.9573,208.9573,208.1799,208.3177,29929.0
2022-11-09 10:00:00,211.7,213.02,211.51,213.0,36669.0,208.3177,209.6166,208.1307,209.5969,36669.0
2022-11-09 10:10:00,212.99,213.21,212.44,213.02,12555.0,209.5871,209.8035,209.0458,209.6166,12555.0
2022-11-09 10:20:00,213.02,213.2,212.22,212.24,22375.0,209.6166,209.7937,208.8294,208.849,22375.0
2022-11-09 10:30:00,212.47,212.47,211.3,211.7,16471.0,209.0754,209.0754,207.9241,208.3177,16471.0
2022-11-09 10:40:00,211.81,211.95,211.3,211.86,17263.0,208.4259,208.5637,207.9241,208.4751,17263.0
2022-11-09 10:50:00,211.86,211.89,210.85,211.33,13868.0,208.4751,208.5046,207.4812,207.9536,13868.0
2022-11-09 11:00:00,211.4,211.97,211.37,211.88,13742.0,208.0225,208.5834,207.9929,208.4948,13742.0
2022-11-09 11:10:00,211.81,212.3,211.76,211.95,64240.0,208.4259,208.9081,208.3767,208.5637,64240.0
2022-11-09 11:20:00,211.89,212.12,211.46,211.89,26981.0,208.5046,208.731,208.0815,208.5046,26981.0
2022-11-09 11:30:00,211.8,211.83,211.4,211.61,46389.0,208.4161,208.4456,208.0225,208.2291,46389.0
2022-11-09 11:40:00,211.58,212.69,211.57,212.36,26063.0,208.1996,209.2918,208.1897,208.9671,26063.0
2022-11-09 11:50:00,212.4,212.61,211.75,211.8,20796.0,209.0065,209.2131,208.3669,208.4161,20796.0
2022-11-09 12:00:00,211.81,212.0,211.43,211.59,12778.0,208.4259,208.6129,208.052,208.2094,12778.0
2022-11-09 12:10:00,211.62,211.64,211.16,211.44,16691.0,208.2389,208.2586,207.7863,208.0618,16691.0
2022-11-09 12:20:00,211.38,211.61,211.13,211.26,11919.0,208.0028,208.2291,207.7568,207.8847,11919.0
2022-11-09 12:30:00,211.24,211.61,211.13,211.13,12703.0,207.865,208.2291,207.7568,207.7568,12703.0
2022-11-09 12:40:00,211.16,211.28,210.94,211.28,15234.0,207.7863,207.9044,207.5698,207.9044,15234.0
2022-11-09 12:50:00,211.26,211.38,211.06,211.24,22580.0,207.8847,208.0028,207.6879,207.865,22580.0
2022-11-09 13:00:00,211.15,211.55,210.87,211.04,17461.0,207.7765,208.1701,207.5009,207.6682,17461.0
2022-11-09 13:10:00,211.07,211.16,210.64,211.0,9642.0,207.6977,207.7863,207.2746,207.6289,9642.0
2022-11-09 13:20:00,211.08,211.08,210.45,210.48,15988.0,207.7076,207.7076,207.0876,207.1172,15988.0
2022-11-09 13:30:00,210.49,210.53,209.56,209.61,214596.0,207.127,207.1664,206.2119,206.2611,214596.0
2022-11-09 13:40:00,209.61,209.91,209.43,209.54,15717.0,206.2611,206.5563,206.0839,206.1922,15717.0
2022-11-09 13:50:00,209.52,209.73,209.33,209.72,13749.0,206.1725,206.3791,205.9855,206.3693,13749.0
2022-11-09 14:00:00,209.72,210.27,209.61,210.16,50964.0,206.3693,206.9105,206.2611,206.8023,50964.0
2022-11-09 14:10:00,210.12,210.29,209.92,210.11,33814.0,206.7629,206.9302,206.5661,206.7531,33814.0
2022-11-09 14:20:00,210.16,210.23,209.83,210.2,17932.0,206.8023,206.8712,206.4775,206.8416,17932.0
2022-11-09 14:30:00,210.11,210.11,209.32,209.37,28982.0,206.7531,206.7531,205.9757,206.0249,28982.0
2022-11-09 14:40:00,209.3,209.7,209.11,209.27,60116.0,205.956,206.3496,205.769,205.9265,60116.0
2022-11-09 14:50:00,209.25,209.26,209.0,209.16,35171.0,205.9068,205.9167,205.6608,205.8182,35171.0
2022-11-09 15:00:00,209.15,210.03,209.06,209.86,47350.0,205.8084,206.6743,205.7198,206.5071,47350.0
2022-11-09 15:10:00,209.83,209.85,209.53,209.76,24783.0,206.4775,206.4972,206.1823,206.4087,24783.0
2022-11-09 15:20:00,209.8,209.84,209.5,209.7,33522.0,206.448,206.4874,206.1528,206.3496,33522.0
2022-11-09 15:30:00,209.7,209.8,209.34,209.4,29623.0,206.3496,206.448,205.9954,206.0544,29623.0
2022-11-09 15:40:00,209.35,209.36,208.64,208.73,65850.0,206.0052,206.0151,205.3066,205.3951,65850.0
2022-11-09 15:50:00,208.9,209.25,208.84,208.95,59063.0,205.5624,205.9068,205.5034,205.6116,59063.0
2022-11-10 09:30:00,219.01,220.18,218.79,219.23,54432.0,215.5109,216.6622,215.2944,215.7274,54432.0
2022-11-10 09:40:00,219.44,220.41,218.23,220.41,32613.0,215.934,216.8885,214.7433,216.8885,32613.0
2022-11-10 09:50:00,220.51,222.0,220.2,222.0,90806.0,216.9869,218.4531,216.6819,218.4531,90806.0
2022-11-10 10:00:00,222.03,222.28,221.5,221.96,116615.0,218.4826,218.7286,217.9611,218.4137,116615.0
2022-11-10 10:10:00,222.06,222.06,221.37,221.65,20764.0,218.5121,218.5121,217.8332,218.1087,20764.0
2022-11-10 10:20:00,221.58,222.09,221.45,221.74,41402.0,218.0398,218.5417,217.9119,218.1973,41402.0
2022-11-10 10:30:00,221.72,221.82,220.41,220.41,19258.0,218.1776,218.276,216.8885,216.8885,19258.0
2022-11-10 10:40:00,220.31,221.86,220.24,221.86,41756.0,216.7901,218.3153,216.7212,218.3153,41756.0
2022-11-10 10:50:00,221.87,222.23,221.65,222.1,38141.0,218.3252,218.6794,218.1087,218.5515,38141.0
2022-11-10 11:00:00,222.23,222.26,221.28,221.4,62927.0,218.6794,218.7089,217.7446,217.8627,62927.0
2022-11-10 11:10:00,221.43,222.16,221.33,221.95,49980.0,217.8922,218.6105,217.7938,218.4039,49980.0
2022-11-10 11:20:00,222.05,222.41,221.97,222.29,59170.0,218.5023,218.8566,218.4236,218.7385,59170.0
2022-11-10 11:30:00,222.34,223.0,222.3,223.0,28850.0,218.7877,219.4371,218.7483,219.4371,28850.0
2022-11-10 11:40:00,223.02,223.02,222.59,222.92,49661.0,219.4568,219.4568,219.0337,219.3584,49661.0
2022-11-10 11:50:00,222.97,223.33,222.84,223.24,89891.0,219.4076,219.7619,219.2797,219.6733,89891.0
2022-11-10 12:00:00,223.14,223.36,222.89,223.04,10252.0,219.5749,219.7914,219.3289,219.4765,10252.0
2022-11-10 12:10:00,223.07,223.12,222.69,223.02,38021.0,219.506,219.5552,219.1321,219.4568,38021.0
2022-11-10 12:20:00,223.1,223.11,222.75,222.8,22108.0,219.5355,219.5454,219.1911,219.2403,22108.0
2022-11-10 12:30:00,222.71,222.71,222.05,222.05,17743.0,219.1518,219.1518,218.5023,218.5023,17743.0
2022-11-10 12:40:00,222.01,222.45,221.73,221.94,152309.0,218.4629,218.8959,218.1874,218.3941,152309.0
2022-11-10 12:50:00,221.98,222.11,221.76,221.77,15473.0,218.4334,218.5613,218.2169,218.2268,15473.0
2022-11-10 13:00:00,221.75,222.56,221.72,222.43,34238.0,218.2071,219.0042,218.1776,218.8762,34238.0
2022-11-10 13:10:00,222.45,222.94,222.31,222.6,10121.0,218.8959,219.3781,218.7582,219.0435,10121.0
2022-11-10 13:20:00,222.71,222.73,222.2,222.54,11093.0,219.1518,219.1714,218.6499,218.9845,11093.0
2022-11-10 13:30:00,222.62,222.65,222.17,222.37,10721.0,219.0632,219.0927,218.6204,218.8172,10721.0
2022-11-10 13:40:00,222.35,223.09,222.25,222.97,26356.0,218.7975,219.5257,218.6991,219.4076,26356.0
2022-11-10 13:50:00,223.01,223.13,222.72,222.92,27045.0,219.447,219.565,219.1616,219.3584,27045.0
2022-11-10 14:00:00,222.93,223.26,222.93,223.22,21969.0,219.3682,219.693,219.3682,219.6536,21969.0
2022-11-10 14:10:00,223.19,223.24,222.99,223.0,17224.0,219.6241,219.6733,219.4273,219.4371,17224.0
2022-11-10 14:20:00,222.91,223.26,222.79,223.26,9725.0,219.3486,219.693,219.2305,219.693,9725.0
2022-11-10 14:30:00,223.17,223.19,222.87,223.14,27790.0,219.6044,219.6241,219.3092,219.5749,27790.0
2022-11-10 14:40:00,223.05,223.19,222.91,223.04,25177.0,219.4863,219.6241,219.3486,219.4765,25177.0
2022-11-10 14:50:00,223.0,223.58,222.99,223.53,22463.0,219.4371,220.0079,219.4273,219.9587,22463.0
2022-11-10 15:00:00,223.5,223.87,223.28,223.87,22770.0,219.9291,220.2932,219.7127,220.2932,22770.0
2022-11-10 15:10:00,223.92,224.26,223.86,224.04,90145.0,220.3424,220.677,220.2834,220.4605,90145.0
2022-11-10 15:20:00,224.04,224.38,224.0,224.33,30015.0,220.4605,220.7951,220.4211,220.7459,30015.0
2022-11-10 15:30:00,224.37,224.63,224.31,224.53,95872.0,220.7852,221.0411,220.7262,220.9427,95872.0
2022-11-10 15:40:00,224.51,224.88,224.42,224.85,25290.0,220.923,221.2871,220.8344,221.2576,25290.0
2022-11-10 15:50:00,224.85,225.67,224.85,225.38,91671.0,221.2576,222.0645,221.2576,221.7791,91671.0
2022-11-11 09:30:00,225.53,226.21,224.8,225.34,68323.0,221.9267,222.5958,221.2084,221.7397,68323.0
2022-11-11 09:40:00,225.34,227.09,225.3,227.09,27662.0,221.7397,223.4618,221.7004,223.4618,27662.0
2022-11-11 09:50:00,227.29,227.45,226.47,226.57,34026.0,223.6586,223.816,222.8517,222.9501,34026.0
2022-11-11 10:00:00,226.52,227.55,225.58,227.03,15929.0,222.9009,223.9144,221.9759,223.4027,15929.0
2022-11-11 10:10:00,226.95,228.72,226.95,228.56,16059.0,223.324,225.0657,223.324,224.9083,16059.0
2022-11-11 10:20:00,228.57,229.07,228.42,228.99,15599.0,224.9181,225.4101,224.7705,225.3314,15599.0
2022-11-11 10:30:00,229.03,229.04,228.09,228.67,14248.0,225.3708,225.3806,224.4458,225.0165,14248.0
2022-11-11 10:40:00,228.58,229.4,228.27,229.4,19993.0,224.928,225.7349,224.6229,225.7349,19993.0
2022-11-11 10:50:00,229.47,229.48,228.74,228.9,29451.0,225.8038,225.8136,225.0854,225.2429,29451.0
2022-11-11 11:00:00,228.9,229.41,228.22,228.23,19050.0,225.2429,225.7447,224.5737,224.5836,19050.0
2022-11-11 11:10:00,228.25,228.27,227.47,228.04,19994.0,224.6032,224.6229,223.8357,224.3966,19994.0
2022-11-11 11:20:00,228.16,228.16,226.88,226.95,24026.0,224.5147,224.5147,223.2551,223.324,24026.0
2022-11-11 11:30:00,226.88,227.27,226.69,226.98,33026.0,223.2551,223.6389,223.0682,223.3535,33026.0
2022-11-11 11:40:00,226.94,227.55,226.87,227.52,24967.0,223.3142,223.9144,223.2453,223.8849,24967.0
2022-11-11 11:50:00,227.63,227.89,227.49,227.69,16920.0,223.9932,224.249,223.8554,224.0522,16920.0
2022-11-11 12:00:00,227.61,227.66,227.22,227.61,24153.0,223.9735,224.0227,223.5897,223.9735,24153.0
2022-11-11 12:10:00,227.68,228.45,227.68,228.27,18812.0,224.0424,224.8001,224.0424,224.6229,18812.0
2022-11-11 12:20:00,228.29,228.39,228.14,228.31,17295.0,224.6426,224.741,224.495,224.6623,17295.0
2022-11-11 12:30:00,228.3,228.64,227.97,228.1,10138.0,224.6524,224.987,224.3277,224.4556,10138.0
2022-11-11 12:40:00,228.07,228.3,227.83,228.18,25764.0,224.4261,224.6524,224.19,224.5344,25764.0
2022-11-11 12:50:00,228.34,228.94,228.25,228.66,63011.0,224.6918,225.2822,224.6032,225.0067,63011.0
2022-11-11 13:00:00,228.81,229.36,228.78,229.34,13057.0,225.1543,225.6955,225.1248,225.6758,13057.0
2022-11-11 13:10:00,229.31,229.69,229.23,229.67,13556.0,225.6463,226.0202,225.5676,226.0006,13556.0
2022-11-11 13:20:00,229.64,229.87,229.45,229.83,15012.0,225.971,226.1974,225.7841,226.158,15012.0
2022-11-11 13:30:00,229.84,230.23,229.59,229.77,31826.0,226.1678,226.5516,225.9218,226.099,31826.0
2022-11-11 13:40:00,229.87,229.94,229.53,229.82,14994.0,226.1974,226.2662,225.8628,226.1482,14994.0
2022-11-11 13:50:00,229.8,230.25,229.8,230.18,11868.0,226.1285,226.5713,226.1285,226.5024,11868.0
2022-11-11 14:00:00,230.21,230.5,229.9,230.2,17796.0,226.5319,226.8173,226.2269,226.5221,17796.0
2022-11-11 14:10:00,230.2,230.2,229.76,229.79,48317.0,226.5221,226.5221,226.0891,226.1186,48317.0
2022-11-11 14:20:00,229.86,230.4,229.86,230.39,46607.0,226.1875,226.7189,226.1875,226.7091,46607.0
2022-11-11 14:30:00,230.37,230.64,230.32,230.64,13358.0,226.6894,226.9551,226.6402,226.9551,13358.0
2022-11-11 14:40:00,230.63,230.72,230.42,230.47,9224.0,226.9452,227.0338,226.7386,226.7878,9224.0
2022-11-11 14:50:00,230.48,230.68,230.37,230.64,17207.0,226.7976,226.9944,226.6894,226.9551,17207.0
2022-11-11 15:00:00,230.68,230.68,229.6,229.7,41470.0,226.9944,226.9944,225.9317,226.0301,41470.0
2022-11-11 15:10:00,229.64,229.65,229.09,229.36,48638.0,225.971,225.9809,225.4298,225.6955,48638.0
2022-11-11 15:20:00,229.39,229.95,229.34,229.85,30092.0,225.725,226.2761,225.6758,226.1777,30092.0
2022-11-11 15:30:00,229.85,230.18,229.58,229.96,28132.0,226.1777,226.5024,225.912,226.2859,28132.0
2022-11-11 15:40:00,229.95,230.3,229.92,230.3,30072.0,226.2761,226.6205,226.2466,226.6205,30072.0
2022-11-11 15:50:00,230.36,230.45,229.87,230.08,76907.0,226.6795,226.7681,226.1974,226.404,76907.0
2022-11-14 09:30:00,228.05,228.61,227.37,228.14,49182.0,224.4064,224.9575,223.7373,224.495,49182.0
2022-11-14 09:40:00,228.16,228.17,226.78,227.27,20017.0,224.5147,224.5245,223.1567,223.6389,20017.0
2022-11-14 09:50:00,227.44,227.88,227.28,227.73,13666.0,223.8062,224.2392,223.6487,224.0916,13666.0
2022-11-14 10:00:00,227.94,228.76,227.9,228.57,42262.0,224.2982,225.1051,224.2588,224.9181,42262.0
2022-11-14 10:10:00,228.59,229.02,228.37,228.66,11706.0,224.9378,225.3609,224.7213,225.0067,11706.0
2022-11-14 10:20:00,228.63,228.77,227.88,228.02,9590.0,224.9772,225.1149,224.2392,224.3769,9590.0
2022-11-14 10:30:00,228.03,228.48,227.87,228.29,16066.0,224.3868,224.8296,224.2293,224.6426,16066.0
2022-11-14 10:40:00,228.39,228.7,228.14,228.15,12019.0,224.741,225.0461,224.495,224.5048,12019.0
2022-11-14 10:50:00,228.13,228.8,227.98,228.59,23327.0,224.4852,225.1445,224.3376,224.9378,23327.0
2022-11-14 11:00:00,228.55,228.55,227.95,228.31,127148.0,224.8985,224.8985,224.308,224.6623,127148.0
2022-11-14 11:10:00,228.3,228.3,227.16,227.24,15608.0,224.6524,224.6524,223.5307,223.6094,15608.0
2022-11-14 11:20:00,227.35,227.65,227.19,227.41,14261.0,223.7176,224.0128,223.5602,223.7767,14261.0
2022-11-14 11:30:00,227.42,228.57,227.26,228.36,24157.0,223.7865,224.9181,223.6291,224.7115,24157.0
2022-11-14 11:40:00,228.31,228.8,228.17,228.64,21037.0,224.6623,225.1445,224.5245,224.987,21037.0
2022-11-14 11:50:00,228.64,228.76,228.18,228.31,14420.0,224.987,225.1051,224.5344,224.6623,14420.0
2022-11-14 12:00:00,228.45,228.96,228.19,228.87,6217.0,224.8001,225.3019,224.5442,225.2133,6217.0
2022-11-14 12:10:00,228.85,229.06,228.65,228.67,6167.0,225.1937,225.4003,224.9969,225.0165,6167.0
2022-11-14 12:20:00,228.52,228.81,228.11,228.73,55090.0,224.8689,225.1543,224.4655,225.0756,55090.0
2022-11-14 12:30:00,228.75,229.32,228.72,229.32,36420.0,225.0953,225.6562,225.0657,225.6562,36420.0
2022-11-14 12:40:00,229.27,229.35,229.04,229.24,26018.0,225.607,225.6857,225.3806,225.5774,26018.0
2022-11-14 12:50:00,229.21,229.31,228.82,228.92,23193.0,225.5479,225.6463,225.1641,225.2625,23193.0
2022-11-14 13:00:00,228.94,229.24,228.82,229.12,30201.0,225.2822,225.5774,225.1641,225.4593,30201.0
2022-11-14 13:10:00,229.12,229.52,229.04,229.51,24906.0,225.4593,225.853,225.3806,225.8431,24906.0
2022-11-14 13:20:00,229.48,230.08,229.48,230.02,65767.0,225.8136,226.404,225.8136,226.345,65767.0
2022-11-14 13:30:00,230.04,230.18,229.83,230.08,45076.0,226.3646,226.5024,226.158,226.404,45076.0
2022-11-14 13:40:00,230.05,230.05,229.79,229.94,39054.0,226.3745,226.3745,226.1186,226.2662,39054.0
2022-11-14 13:50:00,229.94,230.2,229.92,230.18,39391.0,226.2662,226.5221,226.2466,226.5024,39391.0
2022-11-14 14:00:00,230.19,230.25,229.71,229.92,58352.0,226.5123,226.5713,226.0399,226.2466,58352.0
2022-11-14 14:10:00,229.9,230.03,229.64,229.91,37277.0,226.2269,226.3548,225.971,226.2367,37277.0
2022-11-14 14:20:00,229.89,230.11,229.7,230.09,114971.0,226.217,226.4335,226.0301,226.4138,114971.0
2022-11-14 14:30:00,230.12,230.16,229.72,229.72,65109.0,226.4434,226.4827,226.0498,226.0498,65109.0
2022-11-14 14:40:00,229.69,229.8,229.14,229.23,48339.0,226.0202,226.1285,225.479,225.5676,48339.0
2022-11-14 14:50:00,229.22,229.56,229.19,229.44,13833.0,225.5577,225.8923,225.5282,225.7742,13833.0
2022-11-14 15:00:00,229.58,230.03,229.56,229.7,23666.0,225.912,226.3548,225.8923,226.0301,23666.0
2022-11-14 15:10:00,229.63,229.64,228.66,228.87,19832.0,225.9612,225.971,225.0067,225.2133,19832.0
2022-11-14 15:20:00,228.86,229.13,228.82,228.88,23166.0,225.2035,225.4692,225.1641,225.2232,23166.0
2022-11-14 15:30:00,228.89,228.89,228.28,228.54,23924.0,225.233,225.233,224.6328,224.8886,23924.0
2022-11-14 15:40:00,228.64,228.65,227.94,227.95,21804.0,224.987,224.9969,224.2982,224.308,21804.0
2022-11-14 15:50:00,228.04,228.18,227.07,227.26,61303.0,224.3966,224.5344,223.4421,223.6291,61303.0
2022-11-15 09:30:00,232.08,233.13,232.08,232.5,43640.0,228.3721,229.4053,228.3721,228.7853,43640.0
2022-11-15 09:40:00,232.5,232.75,231.32,231.49,21314.0,228.7853,229.0314,227.6242,227.7915,21314.0
2022-11-15 09:50:00,231.7,232.64,231.54,232.64,18330.0,227.9981,228.9231,227.8407,228.9231,18330.0
2022-11-15 10:00:00,232.78,233.17,232.45,232.57,253353.0,229.0609,229.4446,228.7361,228.8542,253353.0
2022-11-15 10:10:00,232.42,232.78,232.17,232.17,22503.0,228.7066,229.0609,228.4606,228.4606,22503.0
2022-11-15 10:20:00,232.01,232.98,232.0,232.88,16753.0,228.3032,229.2577,228.2933,229.1593,16753.0
2022-11-15 10:30:00,232.83,233.1,232.39,232.45,18729.0,229.1101,229.3758,228.6771,228.7361,18729.0
2022-11-15 10:40:00,232.42,232.84,231.78,231.93,22986.0,228.7066,229.1199,228.0768,228.2245,22986.0
2022-11-15 10:50:00,231.81,232.31,231.5,232.01,9928.0,228.1064,228.5984,227.8013,228.3032,9928.0
2022-11-15 11:00:00,231.93,232.28,231.22,232.06,30212.0,228.2245,228.5689,227.5258,228.3524,30212.0
2022-11-15 11:10:00,232.05,232.43,231.78,231.98,22147.0,228.3425,228.7165,228.0768,228.2737,22147.0
2022-11-15 11:20:00,231.99,232.36,231.87,232.1,17344.0,228.2835,228.6476,228.1654,228.3917,17344.0
2022-11-15 11:30:00,232.04,233.08,232.04,232.66,20346.0,228.3327,229.3561,228.3327,228.9428,20346.0
2022-11-15 11:40:00,232.85,232.92,232.58,232.75,19325.0,229.1298,229.1986,228.8641,229.0314,19325.0
2022-11-15 11:50:00,232.79,232.99,232.66,232.95,17939.0,229.0707,229.2675,228.9428,229.2282,17939.0
2022-11-15 12:00:00,232.99,233.01,232.16,232.51,16862.0,229.2675,229.2872,228.4508,228.7952,16862.0
2022-11-15 12:10:00,232.52,232.75,232.31,232.43,47745.0,228.805,229.0314,228.5984,228.7165,47745.0
2022-11-15 12:20:00,232.4,232.52,232.16,232.19,15299.0,228.6869,228.805,228.4508,228.4803,15299.0
2022-11-15 12:30:00,232.16,232.4,232.04,232.27,17007.0,228.4508,228.6869,228.3327,228.559,17007.0
2022-11-15 12:40:00,232.36,232.36,231.75,232.2,10352.0,228.6476,228.6476,228.0473,228.4901,10352.0
2022-11-15 12:50:00,232.09,232.14,231.65,232.05,27999.0,228.3819,228.4311,227.9489,228.3425,27999.0
2022-11-15 13:00:00,232.04,232.26,231.93,231.93,10514.0,228.3327,228.5492,228.2245,228.2245,10514.0
2022-11-15 13:10:00,231.94,231.95,230.93,230.98,29199.0,228.2343,228.2441,227.2404,227.2896,29199.0
2022-11-15 13:20:00,230.92,230.96,229.37,229.56,35726.0,227.2306,227.2699,225.7054,225.8923,35726.0
2022-11-15 13:30:00,229.5,230.01,228.24,228.6,70182.0,225.8333,226.3351,224.5934,224.9477,70182.0
2022-11-15 13:40:00,228.58,229.95,228.01,228.92,54318.0,224.928,226.2761,224.3671,225.2625,54318.0
2022-11-15 13:50:00,228.94,229.98,228.94,229.43,32432.0,225.2822,226.3056,225.2822,225.7644,32432.0
2022-11-15 14:00:00,229.31,229.53,228.2,229.04,186668.0,225.6463,225.8628,224.554,225.3806,186668.0
2022-11-15 14:10:00,229.16,230.44,229.16,230.23,37094.0,225.4987,226.7583,225.4987,226.5516,37094.0
2022-11-15 14:20:00,230.39,231.19,230.38,230.71,50020.0,226.7091,227.4963,226.6992,227.0239,50020.0
2022-11-15 14:30:00,230.83,230.97,230.27,230.4,26239.0,227.142,227.2798,226.591,226.7189,26239.0
2022-11-15 14:40:00,230.66,230.77,230.1,230.19,30956.0,226.9747,227.083,226.4237,226.5123,30956.0
2022-11-15 14:50:00,230.28,231.2,229.92,230.94,35994.0,226.6008,227.5061,226.2466,227.2503,35994.0
2022-11-15 15:00:00,230.83,231.43,230.64,230.84,57484.0,227.142,227.7324,226.9551,227.1519,57484.0
2022-11-15 15:10:00,230.93,231.27,230.51,231.22,42619.0,227.2404,227.575,226.8271,227.5258,42619.0
2022-11-15 15:20:00,231.15,231.46,230.94,231.03,60596.0,227.4569,227.762,227.2503,227.3388,60596.0
2022-11-15 15:30:00,231.04,231.04,230.29,230.95,58061.0,227.3487,227.3487,226.6107,227.2601,58061.0
2022-11-15 15:40:00,230.93,231.04,230.42,230.54,72321.0,227.2404,227.3487,226.7386,226.8567,72321.0
2022-11-15 15:50:00,230.57,230.58,229.88,230.53,57588.0,226.8862,226.896,226.2072,226.8468,57588.0
2022-11-16 09:30:00,229.06,229.49,228.57,229.3,45912.0,225.4003,225.8234,224.9181,225.6365,45912.0
2022-11-16 09:40:00,229.08,229.3,228.02,228.02,20056.0,225.42,225.6365,224.3769,224.3769,20056.0
2022-11-16 09:50:00,228.15,228.8,227.89,228.6,18583.0,224.5048,225.1445,224.249,224.9477,18583.0
2022-11-16 10:00:00,228.57,228.86,228.17,228.26,14240.0,224.9181,225.2035,224.5245,224.6131,14240.0
2022-11-16 10:10:00,228.36,228.65,227.51,227.51,195179.0,224.7115,224.9969,223.8751,223.8751,195179.0
2022-11-16 10:20:00,227.84,228.11,227.64,227.92,13319.0,224.1998,224.4655,224.003,224.2785,13319.0
2022-11-16 10:30:00,228.07,228.64,227.93,228.0,27494.0,224.4261,224.987,224.2884,224.3572,27494.0
2022-11-16 10:40:00,228.04,228.06,227.46,227.66,17453.0,224.3966,224.4163,223.8259,224.0227,17453.0
2022-11-16 10:50:00,227.51,227.63,227.1,227.27,5830.0,223.8751,223.9932,223.4716,223.6389,5830.0
2022-11-16 11:00:00,227.26,227.88,227.25,227.75,15541.0,223.6291,224.2392,223.6192,224.1112,15541.0
2022-11-16 11:10:00,227.72,228.12,227.64,228.12,10816.0,224.0817,224.4753,224.003,224.4753,10816.0
2022-11-16 11:20:00,228.11,228.58,228.06,228.44,9288.0,224.4655,224.928,224.4163,224.7902,9288.0
2022-11-16 11:30:00,228.41,228.79,228.23,228.27,14387.0,224.7607,225.1346,224.5836,224.6229,14387.0
2022-11-16 11:40:00,228.32,228.79,228.32,228.67,21159.0,224.6721,225.1346,224.6721,225.0165,21159.0
2022-11-16 11:50:00,228.62,228.88,228.41,228.44,5680.0,224.9673,225.2232,224.7607,224.7902,5680.0
2022-11-16 12:00:00,228.49,228.57,228.09,228.5,16123.0,224.8394,224.9181,224.4458,224.8493,16123.0
2022-11-16 12:10:00,228.55,228.6,228.28,228.34,23871.0,224.8985,224.9477,224.6328,224.6918,23871.0
2022-11-16 12:20:00,228.35,228.62,228.12,228.62,16449.0,224.7016,224.9673,224.4753,224.9673,16449.0
2022-11-16 12:30:00,228.53,228.87,228.47,228.68,12969.0,224.8788,225.2133,224.8197,225.0264,12969.0
2022-11-16 12:40:00,228.74,229.51,228.68,229.32,8485.0,225.0854,225.8431,225.0264,225.6562,8485.0
2022-11-16 12:50:00,229.3,229.54,228.95,228.95,10519.0,225.6365,225.8726,225.2921,225.2921,10519.0
2022-11-16 13:00:00,228.74,228.99,228.68,228.98,14168.0,225.0854,225.3314,225.0264,225.3216,14168.0
2022-11-16 13:10:00,229.06,229.23,228.89,228.93,9781.0,225.4003,225.5676,225.233,225.2724,9781.0
2022-11-16 13:20:00,228.92,229.22,228.92,229.02,161408.0,225.2625,225.5577,225.2625,225.3609,161408.0
2022-11-16 13:30:00,229.14,229.15,228.32,228.51,16474.0,225.479,225.4889,224.6721,224.8591,16474.0
2022-11-16 13:40:00,228.48,228.64,228.39,228.41,24596.0,224.8296,224.987,224.741,224.7607,24596.0
2022-11-16 13:50:00,228.49,228.49,228.0,228.08,40607.0,224.8394,224.8394,224.3572,224.436,40607.0
2022-11-16 14:00:00,228.02,228.29,227.98,228.27,18179.0,224.3769,224.6426,224.3376,224.6229,18179.0
2022-11-16 14:10:00,228.26,228.26,227.93,227.99,7359.0,224.6131,224.6131,224.2884,224.3474,7359.0
2022-11-16 14:20:00,228.03,228.48,227.98,228.29,27697.0,224.3868,224.8296,224.3376,224.6426,27697.0
2022-11-16 14:30:00,228.12,228.49,227.72,228.41,21316.0,224.4753,224.8394,224.0817,224.7607,21316.0
2022-11-16 14:40:00,228.29,228.43,228.02,228.03,28265.0,224.6426,224.7804,224.3769,224.3868,28265.0
2022-11-16 14:50:00,228.06,228.46,228.06,228.46,52856.0,224.4163,224.8099,224.4163,224.8099,52856.0
2022-11-16 15:00:00,228.44,228.5,227.58,227.71,26666.0,224.7902,224.8493,223.944,224.0719,26666.0
2022-11-16 15:10:00,227.73,227.89,227.51,227.52,23289.0,224.0916,224.249,223.8751,223.8849,23289.0
2022-11-16 15:20:00,227.65,227.88,227.55,227.8,21644.0,224.0128,224.2392,223.9144,224.1604,21644.0
2022-11-16 15:30:00,227.74,227.92,227.46,227.61,34387.0,224.1014,224.2785,223.8259,223.9735,34387.0
2022-11-16 15:40:00,227.62,228.13,227.54,228.04,22505.0,223.9833,224.4852,223.9046,224.3966,22505.0
2022-11-16 15:50:00,228.15,228.5,227.88,228.0,44708.0,224.5048,224.8493,224.2392,224.3572,44708.0
2022-11-17 09:30:00,224.45,224.91,223.89,224.43,58872.0,220.864,221.3166,220.3129,220.8443,58872.0
2022-11-17 09:40:00,224.31,225.08,224.2,225.04,28747.0,220.7262,221.4839,220.618,221.4445,28747.0
2022-11-17 09:50:00,225.07,225.11,224.12,224.16,10150.0,221.4741,221.5134,220.5392,220.5786,10150.0
2022-11-17 10:00:00,224.22,224.73,223.94,224.47,16969.0,220.6376,221.1395,220.3621,220.8836,16969.0
2022-11-17 10:10:00,224.43,225.49,224.2,225.49,24416.0,220.8443,221.8873,220.618,221.8873,24416.0
2022-11-17 10:20:00,225.45,225.61,225.25,225.39,6829.0,221.848,222.0054,221.6512,221.7889,6829.0
2022-11-17 10:30:00,225.39,225.39,224.85,225.02,16073.0,221.7889,221.7889,221.2576,221.4249,16073.0
2022-11-17 10:40:00,224.97,225.28,224.42,224.44,25543.0,221.3757,221.6807,220.8344,220.8541,25543.0
2022-11-17 10:50:00,224.55,224.71,224.22,224.28,17251.0,220.9624,221.1198,220.6376,220.6967,17251.0
2022-11-17 11:00:00,224.31,224.8,224.29,224.29,15660.0,220.7262,221.2084,220.7065,220.7065,15660.0
2022-11-17 11:10:00,224.1,224.62,224.08,224.62,11632.0,220.5196,221.0312,220.4999,221.0312,11632.0
2022-11-17 11:20:00,224.56,224.91,224.28,224.81,11283.0,220.9722,221.3166,220.6967,221.2182,11283.0
2022-11-17 11:30:00,224.84,225.21,224.72,225.09,83757.0,221.2477,221.6118,221.1296,221.4937,83757.0
2022-11-17 11:40:00,225.15,225.22,224.95,224.99,14653.0,221.5528,221.6217,221.356,221.3953,14653.0
2022-11-17 11:50:00,225.02,226.17,224.9,226.13,13969.0,221.4249,222.5565,221.3068,222.5171,13969.0
2022-11-17 12:00:00,226.33,226.5,226.09,226.32,23416.0,222.7139,222.8812,222.4778,222.7041,23416.0
2022-11-17 12:10:00,226.26,226.48,226.05,226.12,15725.0,222.645,222.8615,222.4384,222.5073,15725.0
2022-11-17 12:20:00,226.17,226.19,225.87,225.96,9437.0,222.5565,222.5762,222.2613,222.3498,9437.0
2022-11-17 12:30:00,226.01,226.1,225.71,225.96,12309.0,222.399,222.4876,222.1038,222.3498,12309.0
2022-11-17 12:40:00,226.07,226.33,225.96,226.23,25028.0,222.4581,222.7139,222.3498,222.6155,25028.0
2022-11-17 12:50:00,226.51,227.1,226.51,227.01,24665.0,222.891,223.4716,222.891,223.3831,24665.0
2022-11-17 13:00:00,227.06,227.17,226.75,226.75,8127.0,223.4323,223.5405,223.1272,223.1272,8127.0
2022-11-17 13:10:00,226.79,227.26,226.79,227.26,16009.0,223.1666,223.6291,223.1666,223.6291,16009.0
2022-11-17 13:20:00,227.27,227.37,226.92,226.95,12918.0,223.6389,223.7373,223.2945,223.324,12918.0
2022-11-17 13:30:00,227.06,227.4,226.86,227.34,17016.0,223.4323,223.7668,223.2355,223.7078,17016.0
2022-11-17 13:40:00,227.35,227.39,226.74,226.74,8921.0,223.7176,223.757,223.1174,223.1174,8921.0
2022-11-17 13:50:00,226.76,226.88,226.53,226.84,11921.0,223.1371,223.2551,222.9107,223.2158,11921.0
2022-11-17 14:00:00,226.82,227.02,226.42,226.47,9710.0,223.1961,223.3929,222.8025,222.8517,9710.0
2022-11-17 14:10:00,226.37,226.37,225.74,225.74,13196.0,222.7533,222.7533,222.1333,222.1333,13196.0
2022-11-17 14:20:00,225.79,225.89,225.56,225.75,31017.0,222.1826,222.281,221.9562,222.1432,31017.0
2022-11-17 14:30:00,225.69,225.86,225.43,225.62,25099.0,222.0841,222.2514,221.8283,222.0153,25099.0
2022-11-17 14:40:00,225.59,225.86,225.32,225.77,17221.0,221.9857,222.2514,221.7201,222.1629,17221.0
2022-11-17 14:50:00,225.76,225.85,225.64,225.67,29764.0,222.153,222.2416,222.0349,222.0645,29764.0
2022-11-17 15:00:00,225.69,225.79,225.32,225.32,26373.0,222.0841,222.1826,221.7201,221.7201,26373.0
2022-11-17 15:10:00,225.26,225.26,224.78,224.91,20370.0,221.661,221.661,221.1887,221.3166,20370.0
2022-11-17 15:20:00,224.81,224.91,224.57,224.86,40884.0,221.2182,221.3166,220.982,221.2674,40884.0
2022-11-17 15:30:00,224.85,225.17,224.8,225.16,38231.0,221.2576,221.5725,221.2084,221.5626,38231.0
2022-11-17 15:40:00,225.2,226.02,225.2,225.93,48787.0,221.602,222.4089,221.602,222.3203,48787.0
2022-11-17 15:50:00,226.07,226.32,225.62,226.32,130225.0,222.4581,222.7041,222.0153,222.7041,130225.0
2022-11-18 09:30:00,228.81,229.0,226.97,226.97,26816.0,225.1543,225.3413,223.3437,223.3437,26816.0
2022-11-18 09:40:00,226.91,227.4,226.73,226.84,35803.0,223.2847,223.7668,223.1075,223.2158,35803.0
2022-11-18 09:50:00,226.8,227.55,226.7,227.01,183239.0,223.1764,223.9144,223.078,223.3831,183239.0
2022-11-18 10:00:00,227.01,227.01,225.64,225.97,15530.0,223.3831,223.3831,222.0349,222.3597,15530.0
2022-11-18 10:10:00,226.04,226.23,225.76,226.0,37215.0,222.4286,222.6155,222.153,222.3892,37215.0
2022-11-18 10:20:00,226.02,226.48,225.54,226.05,12417.0,222.4089,222.8615,221.9365,222.4384,12417.0
2022-11-18 10:30:00,226.36,226.42,225.94,226.11,13595.0,222.7434,222.8025,222.3302,222.4974,13595.0
2022-11-18 10:40:00,226.18,226.32,225.83,226.14,13016.0,222.5663,222.7041,222.2219,222.527,13016.0
2022-11-18 10:50:00,226.13,226.23,225.26,225.52,16225.0,222.5171,222.6155,221.661,221.9169,16225.0
2022-11-18 11:00:00,225.49,225.61,225.15,225.42,21654.0,221.8873,222.0054,221.5528,221.8185,21654.0
2022-11-18 11:10:00,225.5,226.19,225.48,226.18,13937.0,221.8972,222.5762,221.8775,222.5663,13937.0
2022-11-18 11:20:00,226.15,226.23,225.96,226.0,76866.0,222.5368,222.6155,222.3498,222.3892,76866.0
2022-11-18 11:30:00,226.07,226.26,225.53,225.53,12981.0,222.4581,222.645,221.9267,221.9267,12981.0
2022-11-18 11:40:00,225.58,225.72,225.31,225.32,11568.0,221.9759,222.1137,221.7102,221.7201,11568.0
2022-11-18 11:50:00,225.29,225.72,225.22,225.68,25232.0,221.6905,222.1137,221.6217,222.0743,25232.0
2022-11-18 12:00:00,225.68,225.82,225.12,225.25,12835.0,222.0743,222.2121,221.5233,221.6512,12835.0
2022-11-18 12:10:00,225.34,225.43,224.45,224.45,22246.0,221.7397,221.8283,220.864,220.864,22246.0
2022-11-18 12:20:00,224.42,224.9,224.35,224.85,17740.0,220.8344,221.3068,220.7656,221.2576,17740.0
2022-11-18 12:30:00,224.84,225.13,224.75,225.13,11974.0,221.2477,221.5331,221.1592,221.5331,11974.0
2022-11-18 12:40:00,225.17,225.17,224.69,224.84,7631.0,221.5725,221.5725,221.1001,221.2477,7631.0
2022-11-18 12:50:00,224.87,224.91,224.45,224.8,13566.0,221.2772,221.3166,220.864,221.2084,13566.0
2022-11-18 13:00:00,224.84,225.36,224.78,225.36,10620.0,221.2477,221.7594,221.1887,221.7594,10620.0
2022-11-18 13:10:00,225.33,225.33,224.85,225.0,19799.0,221.7299,221.7299,221.2576,221.4052,19799.0
2022-11-18 13:20:00,224.97,225.52,224.85,225.51,8194.0,221.3757,221.9169,221.2576,221.907,8194.0
2022-11-18 13:30:00,225.59,225.59,225.1,225.17,10271.0,221.9857,221.9857,221.5036,221.5725,10271.0
2022-11-18 13:40:00,225.12,225.19,224.68,224.69,5989.0,221.5233,221.5921,221.0903,221.1001,5989.0
2022-11-18 13:50:00,224.77,224.96,224.67,224.96,34843.0,221.1788,221.3658,221.0804,221.3658,34843.0
2022-11-18 14:00:00,224.94,225.3,224.92,225.23,14240.0,221.3461,221.7004,221.3265,221.6315,14240.0
2022-11-18 14:10:00,225.19,225.48,225.1,225.27,39690.0,221.5921,221.8775,221.5036,221.6709,39690.0
2022-11-18 14:20:00,225.16,225.34,225.06,225.12,76230.0,221.5626,221.7397,221.4642,221.5233,76230.0
2022-11-18 14:30:00,225.12,225.33,224.86,225.04,33174.0,221.5233,221.7299,221.2674,221.4445,33174.0
2022-11-18 14:40:00,225.02,225.23,224.87,224.94,30068.0,221.4249,221.6315,221.2772,221.3461,30068.0
2022-11-18 14:50:00,224.97,225.46,224.96,225.46,25107.0,221.3757,221.8578,221.3658,221.8578,25107.0
2022-11-18 15:00:00,225.39,225.99,225.38,225.94,17853.0,221.7889,222.3794,221.7791,222.3302,17853.0
2022-11-18 15:10:00,226.04,226.04,225.66,225.84,38957.0,222.4286,222.4286,222.0546,222.2318,38957.0
2022-11-18 15:20:00,225.76,226.19,225.5,226.19,22845.0,222.153,222.5762,221.8972,222.5762,22845.0
2022-11-18 15:30:00,226.25,226.5,225.98,226.47,25111.0,222.6352,222.8812,222.3695,222.8517,25111.0
2022-11-18 15:40:00,226.45,226.73,226.38,226.7,34349.0,222.832,223.1075,222.7631,223.078,34349.0
2022-11-18 15:50:00,226.72,226.97,225.81,226.38,52711.0,223.0977,223.3437,222.2022,222.7631,52711.0
2022-11-21 09:30:00,225.43,226.13,224.97,225.16,46207.0,221.8283,222.5171,221.3757,221.5626,46207.0
2022-11-21 09:40:00,225.27,225.98,225.23,225.9,16979.0,221.6709,222.3695,221.6315,222.2908,16979.0
2022-11-21 09:50:00,225.94,226.27,225.47,225.54,19229.0,222.3302,222.6549,221.8677,221.9365,19229.0
2022-11-21 10:00:00,225.51,225.7,224.58,224.88,13641.0,221.907,222.094,220.9919,221.2871,13641.0
2022-11-21 10:10:00,224.9,225.04,224.63,224.92,8850.0,221.3068,221.4445,221.0411,221.3265,8850.0
2022-11-21 10:20:00,224.94,224.94,224.3,224.43,21635.0,221.3461,221.3461,220.7164,220.8443,21635.0
2022-11-21 10:30:00,224.3,224.54,224.12,224.23,43646.0,220.7164,220.9525,220.5392,220.6475,43646.0
2022-11-21 10:40:00,224.22,224.34,223.75,223.84,77576.0,220.6376,220.7557,220.1751,220.2637,77576.0
2022-11-21 10:50:00,223.82,224.23,223.8,224.15,37755.0,220.244,220.6475,220.2243,220.5688,37755.0
2022-11-21 11:00:00,224.07,224.43,223.99,224.35,82893.0,220.49,220.8443,220.4113,220.7656,82893.0
2022-11-21 11:10:00,224.33,224.63,224.23,224.43,29002.0,220.7459,221.0411,220.6475,220.8443,29002.0
2022-11-21 11:20:00,224.42,224.74,224.24,224.25,8627.0,220.8344,221.1493,220.6573,220.6672,8627.0
2022-11-21 11:30:00,224.29,224.3,224.04,224.13,9678.0,220.7065,220.7164,220.4605,220.5491,9678.0
2022-11-21 11:40:00,224.22,224.36,224.0,224.2,20270.0,220.6376,220.7754,220.4211,220.618,20270.0
2022-11-21 11:50:00,224.16,224.45,223.58,223.79,11387.0,220.5786,220.864,220.0079,220.2145,11387.0
2022-11-21 12:00:00,223.8,224.19,223.8,223.95,8147.0,220.2243,220.6081,220.2243,220.3719,8147.0
2022-11-21 12:10:00,223.9,224.04,223.62,223.72,19661.0,220.3227,220.4605,220.0472,220.1456,19661.0
2022-11-21 12:20:00,223.59,223.75,223.46,223.5,176864.0,220.0177,220.1751,219.8898,219.9291,176864.0
2022-11-21 12:30:00,223.49,224.12,223.49,223.91,35832.0,219.9193,220.5392,219.9193,220.3326,35832.0
2022-11-21 12:40:00,223.89,224.1,223.83,223.83,9064.0,220.3129,220.5196,220.2539,220.2539,9064.0
2022-11-21 12:50:00,223.8,223.8,223.34,223.46,9928.0,220.2243,220.2243,219.7717,219.8898,9928.0
2022-11-21 13:00:00,223.46,223.87,223.46,223.8,5954.0,219.8898,220.2932,219.8898,220.2243,5954.0
2022-11-21 13:10:00,223.89,224.4,223.89,224.34,12590.0,220.3129,220.8148,220.3129,220.7557,12590.0
2022-11-21 13:20:00,224.3,224.42,224.21,224.36,11160.0,220.7164,220.8344,220.6278,220.7754,11160.0
2022-11-21 13:30:00,224.38,224.89,224.25,224.79,25532.0,220.7951,221.2969,220.6672,221.1985,25532.0
2022-11-21 13:40:00,224.78,224.83,224.52,224.62,23109.0,221.1887,221.2379,220.9328,221.0312,23109.0
2022-11-21 13:50:00,224.56,224.64,224.34,224.36,18672.0,220.9722,221.0509,220.7557,220.7754,18672.0
2022-11-21 14:00:00,224.37,224.69,224.35,224.52,22574.0,220.7852,221.1001,220.7656,220.9328,22574.0
2022-11-21 14:10:00,224.47,224.6,224.29,224.52,61598.0,220.8836,221.0116,220.7065,220.9328,61598.0
2022-11-21 14:20:00,224.46,224.46,224.06,224.19,23985.0,220.8738,220.8738,220.4802,220.6081,23985.0
2022-11-21 14:30:00,224.15,224.32,223.95,224.13,12133.0,220.5688,220.736,220.3719,220.5491,12133.0
2022-11-21 14:40:00,224.07,224.16,223.93,224.09,13761.0,220.49,220.5786,220.3523,220.5097,13761.0
2022-11-21 14:50:00,224.11,224.37,224.1,224.12,33006.0,220.5294,220.7852,220.5196,220.5392,33006.0
2022-11-21 15:00:00,224.09,224.41,224.07,224.3,66333.0,220.5097,220.8246,220.49,220.7164,66333.0
2022-11-21 15:10:00,224.18,224.44,224.04,224.4,43852.0,220.5983,220.8541,220.4605,220.8148,43852.0
2022-11-21 15:20:00,224.4,224.48,223.85,223.91,28555.0,220.8148,220.8935,220.2735,220.3326,28555.0
2022-11-21 15:30:00,223.95,224.23,223.91,223.97,20118.0,220.3719,220.6475,220.3326,220.3916,20118.0
2022-11-21 15:40:00,223.97,224.33,223.88,224.3,29997.0,220.3916,220.7459,220.3031,220.7164,29997.0
2022-11-21 15:50:00,224.39,224.49,223.96,224.05,78362.0,220.8049,220.9033,220.3818,220.4704,78362.0
2022-11-22 09:30:00,224.81,225.02,223.62,223.63,39793.0,221.2182,221.4249,220.0472,220.0571,39793.0
2022-11-22 09:40:00,223.62,223.71,223.12,223.4,24932.0,220.0472,220.1358,219.5552,219.8307,24932.0
2022-11-22 09:50:00,223.3,223.57,223.18,223.44,152139.0,219.7323,219.998,219.6143,219.8701,152139.0
2022-11-22 10:00:00,223.52,224.26,223.52,224.23,19474.0,219.9488,220.677,219.9488,220.6475,19474.0
2022-11-22 10:10:00,224.35,224.82,224.19,224.53,21050.0,220.7656,221.228,220.6081,220.9427,21050.0
2022-11-22 10:20:00,224.58,224.75,224.43,224.63,10316.0,220.9919,221.1592,220.8443,221.0411,10316.0
2022-11-22 10:30:00,224.69,224.96,224.21,224.21,10595.0,221.1001,221.3658,220.6278,220.6278,10595.0
2022-11-22 10:40:00,224.25,225.16,224.0,225.16,13028.0,220.6672,221.5626,220.4211,221.5626,13028.0
2022-11-22 10:50:00,225.22,225.38,225.01,225.28,13832.0,221.6217,221.7791,221.415,221.6807,13832.0
2022-11-22 11:00:00,225.31,225.31,224.89,225.26,10000.0,221.7102,221.7102,221.2969,221.661,10000.0
2022-11-22 11:10:00,225.25,225.36,224.76,225.2,10948.0,221.6512,221.7594,221.169,221.602,10948.0
2022-11-22 11:20:00,225.26,225.32,225.1,225.19,5482.0,221.661,221.7201,221.5036,221.5921,5482.0
2022-11-22 11:30:00,225.12,225.19,224.76,224.93,14272.0,221.5233,221.5921,221.169,221.3363,14272.0
2022-11-22 11:40:00,224.93,225.12,224.77,224.96,54429.0,221.3363,221.5233,221.1788,221.3658,54429.0
2022-11-22 11:50:00,224.93,225.12,224.81,225.12,26609.0,221.3363,221.5233,221.2182,221.5233,26609.0
2022-11-22 12:00:00,225.15,225.49,225.15,225.21,11900.0,221.5528,221.8873,221.5528,221.6118,11900.0
2022-11-22 12:10:00,225.31,225.6,225.31,225.55,8108.0,221.7102,221.9956,221.7102,221.9464,8108.0
2022-11-22 12:20:00,225.53,225.53,225.23,225.36,19650.0,221.9267,221.9267,221.6315,221.7594,19650.0
2022-11-22 12:30:00,225.33,225.51,225.33,225.47,13346.0,221.7299,221.907,221.7299,221.8677,13346.0
2022-11-22 12:40:00,225.53,225.54,225.27,225.45,15187.0,221.9267,221.9365,221.6709,221.848,15187.0
2022-11-22 12:50:00,225.46,225.47,225.33,225.39,7567.0,221.8578,221.8677,221.7299,221.7889,7567.0
2022-11-22 13:00:00,225.4,225.93,225.3,225.92,11061.0,221.7988,222.3203,221.7004,222.3105,11061.0
2022-11-22 13:10:00,225.91,226.11,225.91,226.09,29879.0,222.3006,222.4974,222.3006,222.4778,29879.0
2022-11-22 13:20:00,226.04,226.13,225.92,226.13,6757.0,222.4286,222.5171,222.3105,222.5171,6757.0
2022-11-22 13:30:00,226.11,226.28,226.03,226.08,28263.0,222.4974,222.6647,222.4187,222.4679,28263.0
2022-11-22 13:40:00,226.12,226.26,226.04,226.25,14284.0,222.5073,222.645,222.4286,222.6352,14284.0
2022-11-22 13:50:00,226.26,226.41,226.22,226.33,19619.0,222.645,222.7926,222.6057,222.7139,19619.0
2022-11-22 14:00:00,226.35,226.48,226.01,226.03,27561.0,222.7336,222.8615,222.399,222.4187,27561.0
2022-11-22 14:10:00,226.03,226.14,225.9,225.98,25234.0,222.4187,222.527,222.2908,222.3695,25234.0
2022-11-22 14:20:00,225.96,226.15,225.96,226.08,26869.0,222.3498,222.5368,222.3498,222.4679,26869.0
2022-11-22 14:30:00,226.11,226.42,225.97,226.39,18814.0,222.4974,222.8025,222.3597,222.773,18814.0
2022-11-22 14:40:00,226.34,226.4,226.04,226.25,28941.0,222.7238,222.7828,222.4286,222.6352,28941.0
2022-11-22 14:50:00,226.24,226.48,226.22,226.42,25375.0,222.6254,222.8615,222.6057,222.8025,25375.0
2022-11-22 15:00:00,226.37,226.79,226.37,226.73,35580.0,222.7533,223.1666,222.7533,223.1075,35580.0
2022-11-22 15:10:00,226.72,226.87,226.63,226.7,24785.0,223.0977,223.2453,223.0091,223.078,24785.0
2022-11-22 15:20:00,226.73,226.97,226.71,226.93,31059.0,223.1075,223.3437,223.0879,223.3043,31059.0
2022-11-22 15:30:00,226.92,227.12,226.88,227.09,26738.0,223.2945,223.4913,223.2551,223.4618,26738.0
2022-11-22 15:40:00,227.08,227.13,226.97,227.05,79044.0,223.4519,223.5011,223.3437,223.4224,79044.0
2022-11-22 15:50:00,227.08,227.36,226.94,227.28,27600.0,223.4519,223.7275,223.3142,223.6487,27600.0
2022-11-23 09:30:00,227.32,228.11,227.32,228.11,44321.0,223.6881,224.4655,223.6881,224.4655,44321.0
2022-11-23 09:40:00,228.08,228.74,227.66,228.47,9090.0,224.436,225.0854,224.0227,224.8197,9090.0
2022-11-23 09:50:00,228.45,228.97,228.44,228.71,13482.0,224.8001,225.3117,224.7902,225.0559,13482.0
2022-11-23 10:00:00,228.91,229.34,228.23,229.01,20607.0,225.2527,225.6758,224.5836,225.3511,20607.0
2022-11-23 10:10:00,229.07,229.22,228.85,229.06,12467.0,225.4101,225.5577,225.1937,225.4003,12467.0
2022-11-23 10:20:00,229.05,229.39,228.95,229.3,16584.0,225.3905,225.725,225.2921,225.6365,16584.0
2022-11-23 10:30:00,229.44,229.72,229.34,229.59,9010.0,225.7742,226.0498,225.6758,225.9218,9010.0
2022-11-23 10:40:00,229.64,229.91,229.35,229.43,27905.0,225.971,226.2367,225.6857,225.7644,27905.0
2022-11-23 10:50:00,229.53,229.73,229.45,229.7,7357.0,225.8628,226.0596,225.7841,226.0301,7357.0
2022-11-23 11:00:00,229.71,229.87,229.6,229.78,10399.0,226.0399,226.1974,225.9317,226.1088,10399.0
2022-11-23 11:10:00,229.79,229.89,229.65,229.66,12977.0,226.1186,226.217,225.9809,225.9907,12977.0
2022-11-23 11:20:00,229.64,229.88,229.47,229.56,15003.0,225.971,226.2072,225.8038,225.8923,15003.0
2022-11-23 11:30:00,229.53,229.54,229.24,229.39,23275.0,225.8628,225.8726,225.5774,225.725,23275.0
2022-11-23 11:40:00,229.39,229.5,228.81,228.82,30854.0,225.725,225.8333,225.1543,225.1641,30854.0
2022-11-23 11:50:00,228.96,228.98,227.86,228.28,39882.0,225.3019,225.3216,224.2195,224.6328,39882.0
2022-11-23 12:00:00,228.26,228.64,228.23,228.61,9370.0,224.6131,224.987,224.5836,224.9575,9370.0
2022-11-23 12:10:00,228.63,228.77,228.48,228.7,11447.0,224.9772,225.1149,224.8296,225.0461,11447.0
2022-11-23 12:20:00,228.64,228.83,228.57,228.59,8743.0,224.987,225.174,224.9181,224.9378,8743.0
2022-11-23 12:30:00,228.65,228.74,228.37,228.61,10106.0,224.9969,225.0854,224.7213,224.9575,10106.0
2022-11-23 12:40:00,228.56,228.6,228.23,228.38,11250.0,224.9083,224.9477,224.5836,224.7312,11250.0
2022-11-23 12:50:00,228.34,228.34,227.53,227.73,18125.0,224.6918,224.6918,223.8948,224.0916,18125.0
2022-11-23 13:00:00,227.69,228.03,227.66,227.99,14324.0,224.0522,224.3868,224.0227,224.3474,14324.0
2022-11-23 13:10:00,227.98,228.18,227.84,228.18,14357.0,224.3376,224.5344,224.1998,224.5344,14357.0
2022-11-23 13:20:00,228.21,228.48,228.2,228.48,10197.0,224.5639,224.8296,224.554,224.8296,10197.0
2022-11-23 13:30:00,228.53,228.82,228.52,228.81,14369.0,224.8788,225.1641,224.8689,225.1543,14369.0
2022-11-23 13:40:00,228.81,228.95,228.73,228.8,9874.0,225.1543,225.2921,225.0756,225.1445,9874.0
2022-11-23 13:50:00,228.68,228.77,228.59,228.76,13310.0,225.0264,225.1149,224.9378,225.1051,13310.0
2022-11-23 14:00:00,228.79,230.08,228.25,229.48,56832.0,225.1346,226.404,224.6032,225.8136,56832.0
2022-11-23 14:10:00,229.61,229.66,228.9,229.37,9769.0,225.9415,225.9907,225.2429,225.7054,9769.0
2022-11-23 14:20:00,229.46,230.04,229.34,229.81,17972.0,225.7939,226.3646,225.6758,226.1383,17972.0
2022-11-23 14:30:00,229.58,229.64,228.99,229.16,22364.0,225.912,225.971,225.3314,225.4987,22364.0
2022-11-23 14:40:00,229.18,229.87,229.15,229.81,11957.0,225.5184,226.1974,225.4889,226.1383,11957.0
2022-11-23 14:50:00,229.71,229.99,229.67,229.74,29933.0,226.0399,226.3154,226.0006,226.0694,29933.0
2022-11-23 15:00:00,229.55,229.91,229.45,229.87,23613.0,225.8825,226.2367,225.7841,226.1974,23613.0
2022-11-23 15:10:00,229.75,230.2,229.66,230.2,17694.0,226.0793,226.5221,225.9907,226.5221,17694.0
2022-11-23 15:20:00,230.21,230.21,229.82,229.88,18744.0,226.5319,226.5319,226.1482,226.2072,18744.0
2022-11-23 15:30:00,229.89,229.89,229.54,229.77,8623.0,226.217,226.217,225.8726,226.099,8623.0
2022-11-23 15:40:00,229.77,229.77,229.28,229.33,17178.0,226.099,226.099,225.6168,225.666,17178.0
2022-11-23 15:50:00,229.44,229.75,229.37,229.75,27948.0,225.7742,226.0793,225.7054,226.0793,27948.0
2022-11-25 09:30:00,228.98,229.08,228.2,228.93,27900.0,225.3216,225.42,224.554,225.2724,27900.0
2022-11-25 09:40:00,228.76,228.85,228.35,228.35,24294.0,225.1051,225.1937,224.7016,224.7016,24294.0
2022-11-25 09:50:00,228.32,228.95,228.3,228.83,36863.0,224.6721,225.2921,224.6524,225.174,36863.0
2022-11-25 10:00:00,228.84,229.07,228.7,228.94,17595.0,225.1838,225.4101,225.0461,225.2822,17595.0
2022-11-25 10:10:00,228.96,229.29,228.81,229.14,23380.0,225.3019,225.6266,225.1543,225.479,23380.0
2022-11-25 10:20:00,229.11,229.25,228.86,228.99,18679.0,225.4495,225.5873,225.2035,225.3314,18679.0
2022-11-25 10:30:00,228.89,229.13,228.85,228.91,29040.0,225.233,225.4692,225.1937,225.2527,29040.0
2022-11-25 10:40:00,228.91,229.07,228.84,229.04,6187.0,225.2527,225.4101,225.1838,225.3806,6187.0
2022-11-25 10:50:00,229.06,229.13,228.94,229.07,21556.0,225.4003,225.4692,225.2822,225.4101,21556.0
2022-11-25 11:00:00,229.05,229.36,228.96,229.19,8203.0,225.3905,225.6955,225.3019,225.5282,8203.0
2022-11-25 11:10:00,229.23,229.23,229.0,229.05,73931.0,225.5676,225.5676,225.3413,225.3905,73931.0
2022-11-25 11:20:00,229.11,229.11,228.68,228.68,7638.0,225.4495,225.4495,225.0264,225.0264,7638.0
2022-11-25 11:30:00,228.72,228.75,228.4,228.72,31136.0,225.0657,225.0953,224.7509,225.0657,31136.0
2022-11-25 11:40:00,228.72,228.94,228.61,228.94,10973.0,225.0657,225.2822,224.9575,225.2822,10973.0
2022-11-25 11:50:00,228.91,229.02,228.9,228.97,9838.0,225.2527,225.3609,225.2429,225.3117,9838.0
2022-11-25 12:00:00,228.96,229.0,228.74,228.8,17043.0,225.3019,225.3413,225.0854,225.1445,17043.0
2022-11-25 12:10:00,228.84,228.95,228.8,228.83,3103.0,225.1838,225.2921,225.1445,225.174,3103.0
2022-11-25 12:20:00,228.81,229.05,228.78,229.05,5717.0,225.1543,225.3905,225.1248,225.3905,5717.0
2022-11-25 12:30:00,229.04,229.06,228.76,228.85,11478.0,225.3806,225.4003,225.1051,225.1937,11478.0
2022-11-25 12:40:00,228.91,228.91,228.7,228.7,5682.0,225.2527,225.2527,225.0461,225.0461,5682.0
2022-11-25 12:50:00,228.79,228.89,228.67,228.86,10847.0,225.1346,225.233,225.0165,225.2035,10847.0
2022-11-28 09:30:00,227.1,228.22,226.48,227.95,72117.0,223.4716,224.5737,222.8615,224.308,72117.0
2022-11-28 09:40:00,228.28,228.35,227.83,227.9,14620.0,224.6328,224.7016,224.19,224.2588,14620.0
2022-11-28 09:50:00,227.89,228.05,227.47,227.76,40652.0,224.249,224.4064,223.8357,224.1211,40652.0
2022-11-28 10:00:00,227.61,227.94,227.45,227.65,13488.0,223.9735,224.2982,223.816,224.0128,13488.0
2022-11-28 10:10:00,227.69,227.72,227.37,227.51,9705.0,224.0522,224.0817,223.7373,223.8751,9705.0
2022-11-28 10:20:00,227.48,227.56,226.42,226.76,79031.0,223.8455,223.9243,222.8025,223.1371,79031.0
2022-11-28 10:30:00,226.65,226.99,226.63,226.98,10108.0,223.0288,223.3634,223.0091,223.3535,10108.0
2022-11-28 10:40:00,226.98,227.01,226.62,226.66,10888.0,223.3535,223.3831,222.9993,223.0387,10888.0
2022-11-28 10:50:00,226.6,226.64,226.28,226.39,10919.0,222.9796,223.019,222.6647,222.773,10919.0
2022-11-28 11:00:00,226.41,226.61,226.19,226.44,16826.0,222.7926,222.9894,222.5762,222.8222,16826.0
2022-11-28 11:10:00,226.34,226.66,226.3,226.58,10852.0,222.7238,223.0387,222.6844,222.9599,10852.0
2022-11-28 11:20:00,226.49,226.75,226.46,226.46,13461.0,222.8714,223.1272,222.8418,222.8418,13461.0
2022-11-28 11:30:00,226.52,226.64,226.36,226.56,20427.0,222.9009,223.019,222.7434,222.9402,20427.0
2022-11-28 11:40:00,226.6,226.77,226.53,226.72,15083.0,222.9796,223.1469,222.9107,223.0977,15083.0
2022-11-28 11:50:00,226.75,226.86,226.65,226.82,22761.0,223.1272,223.2355,223.0288,223.1961,22761.0
2022-11-28 12:00:00,226.71,227.14,225.97,226.18,22610.0,223.0879,223.511,222.3597,222.5663,22610.0
2022-11-28 12:10:00,226.19,226.67,225.99,226.59,17652.0,222.5762,223.0485,222.3794,222.9698,17652.0
2022-11-28 12:20:00,226.61,226.67,226.46,226.47,14483.0,222.9894,223.0485,222.8418,222.8517,14483.0
2022-11-28 12:30:00,226.48,226.8,226.48,226.74,11895.0,222.8615,223.1764,222.8615,223.1174,11895.0
2022-11-28 12:40:00,226.8,226.81,226.47,226.48,14943.0,223.1764,223.1863,222.8517,222.8615,14943.0
2022-11-28 12:50:00,226.42,226.42,225.91,225.93,20167.0,222.8025,222.8025,222.3006,222.3203,20167.0
2022-11-28 13:00:00,225.91,226.12,225.9,225.96,4968.0,222.3006,222.5073,222.2908,222.3498,4968.0
2022-11-28 13:10:00,226.01,226.12,225.81,226.08,8880.0,222.399,222.5073,222.2022,222.4679,8880.0
2022-11-28 13:20:00,226.1,226.24,226.03,226.09,13676.0,222.4876,222.6254,222.4187,222.4778,13676.0
2022-11-28 13:30:00,226.13,226.13,225.92,226.04,10537.0,222.5171,222.5171,222.3105,222.4286,10537.0
2022-11-28 13:40:00,226.05,226.07,225.71,225.76,18090.0,222.4384,222.4581,222.1038,222.153,18090.0
2022-11-28 13:50:00,225.72,225.78,225.19,225.22,70217.0,222.1137,222.1727,221.5921,221.6217,70217.0
2022-11-28 14:00:00,225.21,225.34,224.9,224.91,32650.0,221.6118,221.7397,221.3068,221.3166,32650.0
2022-11-28 14:10:00,224.9,224.95,224.79,224.93,15934.0,221.3068,221.356,221.1985,221.3363,15934.0
2022-11-28 14:20:00,224.85,224.9,224.62,224.79,12526.0,221.2576,221.3068,221.0312,221.1985,12526.0
2022-11-28 14:30:00,224.75,225.03,224.67,225.01,28281.0,221.1592,221.4347,221.0804,221.415,28281.0
2022-11-28 14:40:00,225.03,225.16,224.96,225.08,21405.0,221.4347,221.5626,221.3658,221.4839,21405.0
2022-11-28 14:50:00,225.08,225.18,224.9,224.95,21148.0,221.4839,221.5823,221.3068,221.356,21148.0
2022-11-28 15:00:00,224.9,225.04,224.79,224.83,49436.0,221.3068,221.4445,221.1985,221.2379,49436.0
2022-11-28 15:10:00,224.75,224.75,224.44,224.56,32009.0,221.1592,221.1592,220.8541,220.9722,32009.0
2022-11-28 15:20:00,224.61,224.67,224.27,224.32,54804.0,221.0214,221.0804,220.6868,220.736,54804.0
2022-11-28 15:30:00,224.32,224.52,224.22,224.43,20115.0,220.736,220.9328,220.6376,220.8443,20115.0
2022-11-28 15:40:00,224.42,224.73,224.35,224.35,35186.0,220.8344,221.1395,220.7656,220.7656,35186.0
2022-11-28 15:50:00,224.49,225.07,224.47,224.95,49278.0,220.9033,221.4741,220.8836,221.356,49278.0
2022-11-29 09:30:00,225.04,225.07,224.46,224.59,39139.0,221.4445,221.4741,220.8738,221.0017,39139.0
2022-11-29 09:40:00,224.58,224.97,224.29,224.46,15940.0,220.9919,221.3757,220.7065,220.8738,15940.0
2022-11-29 09:50:00,224.47,224.49,224.09,224.33,12988.0,220.8836,220.9033,220.5097,220.7459,12988.0
2022-11-29 10:00:00,224.34,224.82,224.25,224.75,8670.0,220.7557,221.228,220.6672,221.1592,8670.0
2022-11-29 10:10:00,224.71,224.72,223.93,224.51,18896.0,221.1198,221.1296,220.3523,220.923,18896.0
2022-11-29 10:20:00,224.76,225.14,224.62,225.13,29107.0,221.169,221.5429,221.0312,221.5331,29107.0
2022-11-29 10:30:00,225.27,225.35,224.7,224.78,16570.0,221.6709,221.7496,221.11,221.1887,16570.0
2022-11-29 10:40:00,224.83,225.19,224.83,225.19,7698.0,221.2379,221.5921,221.2379,221.5921,7698.0
2022-11-29 10:50:00,225.13,225.17,224.58,224.6,13433.0,221.5331,221.5725,220.9919,221.0116,13433.0
2022-11-29 11:00:00,224.52,224.66,223.1,223.1,14920.0,220.9328,221.0706,219.5355,219.5355,14920.0
2022-11-29 11:10:00,223.11,223.28,222.44,222.48,34400.0,219.5454,219.7127,218.8861,218.9254,34400.0
2022-11-29 11:20:00,222.41,222.81,222.26,222.63,7951.0,218.8566,219.2502,218.7089,219.073,7951.0
2022-11-29 11:30:00,222.58,223.01,222.57,222.99,7328.0,219.0238,219.447,219.014,219.4273,7328.0
2022-11-29 11:40:00,222.97,223.1,222.84,223.04,12451.0,219.4076,219.5355,219.2797,219.4765,12451.0
2022-11-29 11:50:00,223.03,223.34,222.83,223.3,11869.0,219.4666,219.7717,219.2698,219.7323,11869.0
2022-11-29 12:00:00,223.25,223.37,223.14,223.31,12992.0,219.6831,219.8012,219.5749,219.7422,12992.0
2022-11-29 12:10:00,223.3,223.36,223.03,223.36,14378.0,219.7323,219.7914,219.4666,219.7914,14378.0
2022-11-29 12:20:00,223.3,223.3,222.99,223.06,16944.0,219.7323,219.7323,219.4273,219.4962,16944.0
2022-11-29 12:30:00,223.09,223.71,223.09,223.67,13345.0,219.5257,220.1358,219.5257,220.0964,13345.0
2022-11-29 12:40:00,223.55,223.75,223.45,223.56,23456.0,219.9783,220.1751,219.8799,219.9882,23456.0
2022-11-29 12:50:00,223.57,223.67,223.44,223.48,23899.0,219.998,220.0964,219.8701,219.9095,23899.0
2022-11-29 13:00:00,223.48,223.5,223.12,223.18,8392.0,219.9095,219.9291,219.5552,219.6143,8392.0
2022-11-29 13:10:00,223.18,223.41,222.86,222.92,6885.0,219.6143,219.8406,219.2994,219.3584,6885.0
2022-11-29 13:20:00,222.86,222.91,222.47,222.47,16696.0,219.2994,219.3486,218.9156,218.9156,16696.0
2022-11-29 13:30:00,222.42,222.78,222.42,222.74,9388.0,218.8664,219.2206,218.8664,219.1813,9388.0
2022-11-29 13:40:00,222.74,223.02,222.66,222.95,30130.0,219.1813,219.4568,219.1026,219.3879,30130.0
2022-11-29 13:50:00,222.92,223.18,222.76,223.16,16350.0,219.3584,219.6143,219.201,219.5946,16350.0
2022-11-29 14:00:00,223.28,223.8,223.28,223.56,16922.0,219.7127,220.2243,219.7127,219.9882,16922.0
2022-11-29 14:10:00,223.5,223.55,223.36,223.36,43804.0,219.9291,219.9783,219.7914,219.7914,43804.0
2022-11-29 14:20:00,223.32,223.38,222.91,223.02,16431.0,219.752,219.8111,219.3486,219.4568,16431.0
2022-11-29 14:30:00,222.94,222.97,222.68,222.88,33274.0,219.3781,219.4076,219.1222,219.319,33274.0
2022-11-29 14:40:00,222.84,222.93,222.54,222.62,33654.0,219.2797,219.3682,218.9845,219.0632,33654.0
2022-11-29 14:50:00,222.65,222.89,222.65,222.89,8972.0,219.0927,219.3289,219.0927,219.3289,8972.0
2022-11-29 15:00:00,222.87,223.15,222.72,223.13,39543.0,219.3092,219.5847,219.1616,219.565,39543.0
2022-11-29 15:10:00,223.02,223.16,222.94,223.02,20063.0,219.4568,219.5946,219.3781,219.4568,20063.0
2022-11-29 15:20:00,223.01,223.25,222.83,222.99,52303.0,219.447,219.6831,219.2698,219.4273,52303.0
2022-11-29 15:30:00,223.06,223.3,222.88,223.02,19131.0,219.4962,219.7323,219.319,219.4568,19131.0
2022-11-29 15:40:00,223.03,223.27,222.82,223.02,18534.0,219.4666,219.7028,219.26,219.4568,18534.0
2022-11-29 15:50:00,223.08,223.32,222.86,223.21,56901.0,219.5158,219.752,219.2994,219.6438,56901.0
2022-11-30 09:30:00,223.52,224.29,223.32,223.66,33557.0,219.9488,220.7065,219.752,220.0866,33557.0
2022-11-30 09:40:00,223.87,224.5,223.82,223.99,23400.0,220.2932,220.9132,220.244,220.4113,23400.0
2022-11-30 09:50:00,223.96,224.27,223.78,224.13,27106.0,220.3818,220.6868,220.2047,220.5491,27106.0
2022-11-30 10:00:00,223.95,224.4,223.5,224.3,6347.0,220.3719,220.8148,219.9291,220.7164,6347.0
2022-11-30 10:10:00,224.27,224.38,223.74,223.78,13543.0,220.6868,220.7951,220.1653,220.2047,13543.0
2022-11-30 10:20:00,223.77,224.07,223.72,223.88,14621.0,220.1948,220.49,220.1456,220.3031,14621.0
2022-11-30 10:30:00,223.9,223.91,223.58,223.81,12067.0,220.3227,220.3326,220.0079,220.2342,12067.0
2022-11-30 10:40:00,223.87,223.99,223.34,223.45,6429.0,220.2932,220.4113,219.7717,219.8799,6429.0
2022-11-30 10:50:00,223.41,223.59,223.33,223.47,23127.0,219.8406,220.0177,219.7619,219.8996,23127.0
2022-11-30 11:00:00,223.54,223.78,223.13,223.78,12359.0,219.9685,220.2047,219.565,220.2047,12359.0
2022-11-30 11:10:00,223.72,224.0,223.68,223.75,9275.0,220.1456,220.4211,220.1063,220.1751,9275.0
2022-11-30 11:20:00,223.74,223.97,223.65,223.88,15640.0,220.1653,220.3916,220.0767,220.3031,15640.0
2022-11-30 11:30:00,224.0,224.22,223.8,224.19,36129.0,220.4211,220.6376,220.2243,220.6081,36129.0
2022-11-30 11:40:00,224.25,224.26,224.08,224.23,15727.0,220.6672,220.677,220.4999,220.6475,15727.0
2022-11-30 11:50:00,224.29,224.29,224.01,224.11,6945.0,220.7065,220.7065,220.431,220.5294,6945.0
2022-11-30 12:00:00,224.16,224.16,223.9,223.9,7932.0,220.5786,220.5786,220.3227,220.3227,7932.0
2022-11-30 12:10:00,223.91,223.97,223.32,223.34,10122.0,220.3326,220.3916,219.752,219.7717,10122.0
2022-11-30 12:20:00,223.35,223.43,222.98,223.38,14147.0,219.7815,219.8603,219.4174,219.8111,14147.0
2022-11-30 12:30:00,223.35,223.51,223.2,223.26,11730.0,219.7815,219.939,219.6339,219.693,11730.0
2022-11-30 12:40:00,223.23,223.63,223.22,223.62,8432.0,219.6635,220.0571,219.6536,220.0472,8432.0
2022-11-30 12:50:00,223.62,223.7,223.53,223.59,68187.0,220.0472,220.1259,219.9587,220.0177,68187.0
2022-11-30 13:00:00,223.58,224.04,223.57,224.04,16815.0,220.0079,220.4605,219.998,220.4605,16815.0
2022-11-30 13:10:00,224.05,224.23,224.0,224.02,8272.0,220.4704,220.6475,220.4211,220.4408,8272.0
2022-11-30 13:20:00,223.97,224.13,223.95,224.02,158233.0,220.3916,220.5491,220.3719,220.4408,158233.0
2022-11-30 13:30:00,224.02,226.76,223.59,226.49,50573.0,220.4408,223.1371,220.0177,222.8714,50573.0
2022-11-30 13:40:00,226.71,226.86,225.36,226.28,50750.0,223.0879,223.2355,221.7594,222.6647,50750.0
2022-11-30 13:50:00,226.28,227.83,226.0,227.7,66990.0,222.6647,224.19,222.3892,224.062,66990.0
2022-11-30 14:00:00,227.59,229.06,227.59,228.68,137312.0,223.9538,225.4003,223.9538,225.0264,137312.0
2022-11-30 14:10:00,228.78,230.58,228.73,230.57,52949.0,225.1248,226.896,225.0756,226.8862,52949.0
2022-11-30 14:20:00,230.52,230.77,230.16,230.48,95465.0,226.837,227.083,226.4827,226.7976,95465.0
2022-11-30 14:30:00,230.43,230.54,229.8,229.97,60267.0,226.7484,226.8567,226.1285,226.2958,60267.0
2022-11-30 14:40:00,229.92,230.05,229.48,229.94,43653.0,226.2466,226.3745,225.8136,226.2662,43653.0
2022-11-30 14:50:00,229.96,230.41,229.75,230.13,46013.0,226.2859,226.7287,226.0793,226.4532,46013.0
2022-11-30 15:00:00,230.15,230.85,230.04,230.75,33492.0,226.4729,227.1617,226.3646,227.0633,33492.0
2022-11-30 15:10:00,230.81,231.42,230.72,231.27,44870.0,227.1223,227.7226,227.0338,227.575,44870.0
2022-11-30 15:20:00,231.25,231.72,231.18,231.72,41560.0,227.5553,228.0178,227.4864,228.0178,41560.0
2022-11-30 15:30:00,231.68,232.39,231.68,231.82,25645.0,227.9784,228.6771,227.9784,228.1162,25645.0
2022-11-30 15:40:00,231.67,232.2,231.67,232.05,22834.0,227.9686,228.4901,227.9686,228.3425,22834.0
2022-11-30 15:50:00,232.07,233.2,232.07,233.15,70549.0,228.3622,229.4742,228.3622,229.425,70549.0
2022-12-01 09:30:00,233.46,234.29,233.17,233.59,56154.0,229.73,230.5467,229.4446,229.8579,56154.0
2022-12-01 09:40:00,233.53,234.55,233.45,234.51,16650.0,229.7989,230.8026,229.7202,230.7632,16650.0
2022-12-01 09:50:00,234.39,234.91,234.32,234.5,41747.0,230.6451,231.1568,230.5763,230.7534,41747.0
2022-12-01 10:00:00,234.6,235.03,233.55,233.67,31297.0,230.8518,231.2749,229.8186,229.9367,31297.0
2022-12-01 10:10:00,233.59,233.69,231.73,231.95,32345.0,229.8579,229.9563,228.0276,228.2441,32345.0
2022-12-01 10:20:00,231.93,232.14,231.66,231.69,20721.0,228.2245,228.4311,227.9588,227.9883,20721.0
2022-12-01 10:30:00,231.73,232.26,231.31,232.16,20191.0,228.0276,228.5492,227.6144,228.4508,20191.0
2022-12-01 10:40:00,232.09,232.77,231.83,232.76,11098.0,228.3819,229.051,228.126,229.0412,11098.0
2022-12-01 10:50:00,232.74,233.78,232.71,233.76,16988.0,229.0215,230.0449,228.992,230.0252,16988.0
2022-12-01 11:00:00,233.7,233.76,233.27,233.6,40939.0,229.9662,230.0252,229.543,229.8678,40939.0
2022-12-01 11:10:00,233.56,233.58,232.61,232.77,17531.0,229.8284,229.8481,228.8936,229.051,17531.0
2022-12-01 11:20:00,232.86,233.22,232.86,233.06,20606.0,229.1396,229.4938,229.1396,229.3364,20606.0
2022-12-01 11:30:00,233.0,233.55,232.93,233.13,15873.0,229.2774,229.8186,229.2085,229.4053,15873.0
2022-12-01 11:40:00,233.18,233.53,232.96,232.96,25104.0,229.4545,229.7989,229.238,229.238,25104.0
2022-12-01 11:50:00,232.75,233.27,232.71,233.18,15396.0,229.0314,229.543,228.992,229.4545,15396.0
2022-12-01 12:00:00,233.19,233.23,232.31,232.43,12055.0,229.4643,229.5037,228.5984,228.7165,12055.0
2022-12-01 12:10:00,232.35,232.77,232.35,232.5,85822.0,228.6377,229.051,228.6377,228.7853,85822.0
2022-12-01 12:20:00,232.57,233.33,232.53,233.31,7936.0,228.8542,229.6021,228.8149,229.5824,7936.0
2022-12-01 12:30:00,233.28,233.64,233.28,233.44,17551.0,229.5529,229.9071,229.5529,229.7103,17551.0
2022-12-01 12:40:00,233.46,233.47,233.1,233.23,237268.0,229.73,229.7398,229.3758,229.5037,237268.0
2022-12-01 12:50:00,233.34,233.55,233.19,233.43,52278.0,229.6119,229.8186,229.4643,229.7005,52278.0
2022-12-01 13:00:00,233.51,234.0,233.43,233.92,46108.0,229.7792,230.2614,229.7005,230.1827,46108.0
2022-12-01 13:10:00,233.92,233.97,232.97,233.02,37066.0,230.1827,230.2319,229.2478,229.297,37066.0
2022-12-01 13:20:00,233.07,233.36,233.06,233.29,38046.0,229.3462,229.6316,229.3364,229.5627,38046.0
2022-12-01 13:30:00,233.3,233.56,233.13,233.45,21501.0,229.5726,229.8284,229.4053,229.7202,21501.0
2022-12-01 13:40:00,233.45,233.86,233.45,233.65,25581.0,229.7202,230.1236,229.7202,229.917,25581.0
2022-12-01 13:50:00,233.69,233.71,233.52,233.64,13187.0,229.9563,229.976,229.789,229.9071,13187.0
2022-12-01 14:00:00,233.53,233.53,233.2,233.33,26837.0,229.7989,229.7989,229.4742,229.6021,26837.0
2022-12-01 14:10:00,233.37,233.71,233.34,233.67,19788.0,229.6414,229.976,229.6119,229.9367,19788.0
2022-12-01 14:20:00,233.71,233.93,233.57,233.76,19509.0,229.976,230.1925,229.8382,230.0252,19509.0
2022-12-01 14:30:00,233.74,233.86,233.59,233.77,27716.0,230.0055,230.1236,229.8579,230.0351,27716.0
2022-12-01 14:40:00,233.78,234.04,233.61,233.99,20527.0,230.0449,230.3007,229.8776,230.2515,20527.0
2022-12-01 14:50:00,233.99,234.22,233.89,234.04,33262.0,230.2515,230.4779,230.1531,230.3007,33262.0
2022-12-01 15:00:00,234.14,234.42,234.04,234.3,13613.0,230.3991,230.6747,230.3007,230.5566,13613.0
2022-12-01 15:10:00,234.17,234.24,233.58,233.72,50966.0,230.4287,230.4975,229.8481,229.9859,50966.0
2022-12-01 15:20:00,233.81,233.83,233.63,233.77,24076.0,230.0744,230.0941,229.8973,230.0351,24076.0
2022-12-01 15:30:00,233.82,234.24,233.81,234.23,29222.0,230.0843,230.4975,230.0744,230.4877,29222.0
2022-12-01 15:40:00,234.23,234.49,233.92,233.98,50026.0,230.4877,230.7436,230.1827,230.2417,50026.0
2022-12-01 15:50:00,234.13,234.33,233.79,233.79,48079.0,230.3893,230.5861,230.0547,230.0547,48079.0
2022-12-02 09:30:00,230.07,231.0,229.53,230.78,34783.0,226.3942,227.3093,225.8628,227.0928,34783.0
2022-12-02 09:40:00,230.76,230.92,229.83,229.83,22936.0,227.0731,227.2306,226.158,226.158,22936.0
2022-12-02 09:50:00,229.84,230.63,229.76,230.38,25746.0,226.1678,226.9452,226.0891,226.6992,25746.0
2022-12-02 10:00:00,230.33,230.82,230.12,230.74,14406.0,226.65,227.1322,226.4434,227.0535,14406.0
2022-12-02 10:10:00,230.84,231.83,230.82,231.32,23519.0,227.1519,228.126,227.1322,227.6242,23519.0
2022-12-02 10:20:00,231.3,231.47,230.78,230.83,10786.0,227.6045,227.7718,227.0928,227.142,10786.0
2022-12-02 10:30:00,230.88,231.61,230.73,231.13,18479.0,227.1912,227.9096,227.0436,227.4372,18479.0
2022-12-02 10:40:00,231.05,231.58,231.01,231.3,18985.0,227.3585,227.88,227.3192,227.6045,18985.0
2022-12-02 10:50:00,231.44,231.81,231.03,231.14,14141.0,227.7423,228.1064,227.3388,227.4471,14141.0
2022-12-02 11:00:00,230.99,231.07,230.76,230.86,13915.0,227.2995,227.3782,227.0731,227.1715,13915.0
2022-12-02 11:10:00,230.73,231.11,230.73,230.95,9614.0,227.0436,227.4176,227.0436,227.2601,9614.0
2022-12-02 11:20:00,230.95,231.65,230.95,231.59,15735.0,227.2601,227.9489,227.2601,227.8899,15735.0
2022-12-02 11:30:00,231.58,231.94,231.46,231.78,28085.0,227.88,228.2343,227.762,228.0768,28085.0
2022-12-02 11:40:00,231.75,232.52,231.7,232.21,16716.0,228.0473,228.805,227.9981,228.5,16716.0
2022-12-02 11:50:00,232.19,232.28,231.97,231.97,11013.0,228.4803,228.5689,228.2638,228.2638,11013.0
2022-12-02 12:00:00,231.94,232.34,231.81,232.17,10752.0,228.2343,228.6279,228.1064,228.4606,10752.0
2022-12-02 12:10:00,232.14,232.67,232.14,232.48,11393.0,228.4311,228.9526,228.4311,228.7657,11393.0
2022-12-02 12:20:00,232.33,232.39,232.05,232.06,9467.0,228.6181,228.6771,228.3425,228.3524,9467.0
2022-12-02 12:30:00,232.16,232.16,231.65,231.7,6782.0,228.4508,228.4508,227.9489,227.9981,6782.0
2022-12-02 12:40:00,231.69,231.97,231.67,231.9,8256.0,227.9883,228.2638,227.9686,228.1949,8256.0
2022-12-02 12:50:00,231.82,231.96,231.64,231.73,13144.0,228.1162,228.254,227.9391,228.0276,13144.0
2022-12-02 13:00:00,231.71,231.88,231.44,231.46,19740.0,228.008,228.1753,227.7423,227.762,19740.0
2022-12-02 13:10:00,231.4,231.83,231.35,231.73,26421.0,227.7029,228.126,227.6537,228.0276,26421.0
2022-12-02 13:20:00,231.81,231.87,231.56,231.84,12421.0,228.1064,228.1654,227.8604,228.1359,12421.0
2022-12-02 13:30:00,231.89,232.01,231.72,231.85,9907.0,228.1851,228.3032,228.0178,228.1457,9907.0
2022-12-02 13:40:00,231.91,232.19,231.9,232.14,17334.0,228.2048,228.4803,228.1949,228.4311,17334.0
2022-12-02 13:50:00,232.11,232.18,231.89,231.98,10041.0,228.4016,228.4705,228.1851,228.2737,10041.0
2022-12-02 14:00:00,232.04,232.15,231.73,231.78,17747.0,228.3327,228.4409,228.0276,228.0768,17747.0
2022-12-02 14:10:00,231.7,232.05,231.61,232.01,15474.0,227.9981,228.3425,227.9096,228.3032,15474.0
2022-12-02 14:20:00,232.03,232.1,231.85,232.05,48161.0,228.3229,228.3917,228.1457,228.3425,48161.0
2022-12-02 14:30:00,232.02,232.24,231.88,232.05,89069.0,228.313,228.5295,228.1753,228.3425,89069.0
2022-12-02 14:40:00,232.0,232.33,231.94,232.32,32374.0,228.2933,228.6181,228.2343,228.6082,32374.0
2022-12-02 14:50:00,232.33,232.98,232.33,232.96,20769.0,228.6181,229.2577,228.6181,229.238,20769.0
2022-12-02 15:00:00,232.96,233.66,232.8,233.61,39538.0,229.238,229.9268,229.0806,229.8776,39538.0
2022-12-02 15:10:00,233.57,233.95,233.37,233.8,32998.0,229.8382,230.2122,229.6414,230.0646,32998.0
2022-12-02 15:20:00,233.81,233.82,233.06,233.24,33176.0,230.0744,230.0843,229.3364,229.5135,33176.0
2022-12-02 15:30:00,233.24,233.32,232.63,232.88,34416.0,229.5135,229.5922,228.9133,229.1593,34416.0
2022-12-02 15:40:00,232.88,232.91,232.54,232.56,21703.0,229.1593,229.1888,228.8247,228.8444,21703.0
2022-12-02 15:50:00,232.59,233.31,232.5,233.18,48878.0,228.8739,229.5824,228.7853,229.4545,48878.0
2022-12-05 09:30:00,231.17,232.14,231.0,232.09,34411.0,227.4766,228.4311,227.3093,228.3819,34411.0
2022-12-05 09:40:00,231.88,231.95,231.47,231.79,23216.0,228.1753,228.2441,227.7718,228.0867,23216.0
2022-12-05 09:50:00,231.82,231.83,231.1,231.12,13479.0,228.1162,228.126,227.4077,227.4274,13479.0
2022-12-05 10:00:00,231.01,231.01,230.0,230.29,22530.0,227.3192,227.3192,226.3253,226.6107,22530.0
2022-12-05 10:10:00,230.35,230.82,230.25,230.35,9482.0,226.6697,227.1322,226.5713,226.6697,9482.0
2022-12-05 10:20:00,230.27,230.89,230.18,230.39,7186.0,226.591,227.2011,226.5024,226.7091,7186.0
2022-12-05 10:30:00,230.19,230.82,230.01,230.8,15049.0,226.5123,227.1322,226.3351,227.1125,15049.0
2022-12-05 10:40:00,230.91,231.25,230.91,231.18,14795.0,227.2207,227.5553,227.2207,227.4864,14795.0
2022-12-05 10:50:00,231.16,231.18,230.72,231.08,12273.0,227.4668,227.4864,227.0338,227.388,12273.0
2022-12-05 11:00:00,231.14,231.39,231.12,231.23,88407.0,227.4471,227.6931,227.4274,227.5356,88407.0
2022-12-05 11:10:00,231.26,231.58,230.7,230.77,94676.0,227.5652,227.88,227.0141,227.083,94676.0
2022-12-05 11:20:00,230.74,230.77,230.29,230.37,22858.0,227.0535,227.083,226.6107,226.6894,22858.0
2022-12-05 11:30:00,230.41,230.41,229.66,229.9,30788.0,226.7287,226.7287,225.9907,226.2269,30788.0
2022-12-05 11:40:00,229.86,230.07,229.86,229.99,76198.0,226.1875,226.3942,226.1875,226.3154,76198.0
2022-12-05 11:50:00,229.93,230.11,229.4,229.51,19982.0,226.2564,226.4335,225.7349,225.8431,19982.0
2022-12-05 12:00:00,229.48,229.57,229.33,229.55,16184.0,225.8136,225.9022,225.666,225.8825,16184.0
2022-12-05 12:10:00,229.3,229.82,229.29,229.75,13043.0,225.6365,226.1482,225.6266,226.0793,13043.0
2022-12-05 12:20:00,229.75,229.99,229.69,229.74,26391.0,226.0793,226.3154,226.0202,226.0694,26391.0
2022-12-05 12:30:00,229.71,229.77,229.21,229.32,20133.0,226.0399,226.099,225.5479,225.6562,20133.0
2022-12-05 12:40:00,229.28,229.33,229.06,229.2,6846.0,225.6168,225.666,225.4003,225.5381,6846.0
2022-12-05 12:50:00,229.14,229.16,228.77,228.83,11978.0,225.479,225.4987,225.1149,225.174,11978.0
2022-12-05 13:00:00,228.81,229.07,228.75,228.98,8776.0,225.1543,225.4101,225.0953,225.3216,8776.0
2022-12-05 13:10:00,229.04,229.3,228.97,229.21,51039.0,225.3806,225.6365,225.3117,225.5479,51039.0
2022-12-05 13:20:00,229.2,229.2,228.74,229.0,18858.0,225.5381,225.5381,225.0854,225.3413,18858.0
2022-12-05 13:30:00,229.01,229.29,228.99,229.26,164354.0,225.3511,225.6266,225.3314,225.5971,164354.0
2022-12-05 13:40:00,229.28,229.28,228.84,228.9,9912.0,225.6168,225.6168,225.1838,225.2429,9912.0
2022-12-05 13:50:00,228.9,228.9,228.03,228.06,17442.0,225.2429,225.2429,224.3868,224.4163,17442.0
2022-12-05 14:00:00,228.04,228.09,227.85,227.97,27623.0,224.3966,224.4458,224.2096,224.3277,27623.0
2022-12-05 14:10:00,228.05,228.44,228.05,228.27,14979.0,224.4064,224.7902,224.4064,224.6229,14979.0
2022-12-05 14:20:00,228.26,228.3,227.93,228.07,10408.0,224.6131,224.6524,224.2884,224.4261,10408.0
2022-12-05 14:30:00,227.78,227.86,227.64,227.76,23528.0,224.1408,224.2195,224.003,224.1211,23528.0
2022-12-05 14:40:00,227.78,227.83,227.48,227.71,49327.0,224.1408,224.19,223.8455,224.0719,49327.0
2022-12-05 14:50:00,227.82,228.03,227.71,227.93,42330.0,224.1801,224.3868,224.0719,224.2884,42330.0
2022-12-05 15:00:00,227.92,228.09,227.65,227.98,37739.0,224.2785,224.4458,224.0128,224.3376,37739.0
2022-12-05 15:10:00,227.95,228.12,227.68,227.8,27599.0,224.308,224.4753,224.0424,224.1604,27599.0
2022-12-05 15:20:00,227.76,227.97,227.7,227.77,25441.0,224.1211,224.3277,224.062,224.1309,25441.0
2022-12-05 15:30:00,227.83,228.39,227.74,227.97,19268.0,224.19,224.741,224.1014,224.3277,19268.0
2022-12-05 15:40:00,227.88,228.13,227.74,227.96,141492.0,224.2392,224.4852,224.1014,224.3179,141492.0
2022-12-05 15:50:00,227.94,228.57,227.81,228.45,39023.0,224.2982,224.9181,224.1703,224.8001,39023.0
2022-12-06 09:30:00,228.27,228.38,227.65,227.72,52860.0,224.6229,224.7312,224.0128,224.0817,52860.0
2022-12-06 09:40:00,227.63,227.78,226.43,227.08,13778.0,223.9932,224.1408,222.8123,223.4519,13778.0
2022-12-06 09:50:00,227.01,227.01,225.72,225.81,17089.0,223.3831,223.3831,222.1137,222.2022,17089.0
2022-12-06 10:00:00,225.6,225.83,224.56,224.9,52592.0,221.9956,222.2219,220.9722,221.3068,52592.0
2022-12-06 10:10:00,224.91,225.14,224.88,225.13,14040.0,221.3166,221.5429,221.2871,221.5331,14040.0
2022-12-06 10:20:00,225.2,225.47,225.05,225.14,12496.0,221.602,221.8677,221.4544,221.5429,12496.0
2022-12-06 10:30:00,225.05,225.24,224.59,224.72,17041.0,221.4544,221.6413,221.0017,221.1296,17041.0
2022-12-06 10:40:00,224.68,225.15,224.27,225.14,12276.0,221.0903,221.5528,220.6868,221.5429,12276.0
2022-12-06 10:50:00,224.95,225.17,224.6,224.63,7698.0,221.356,221.5725,221.0116,221.0411,7698.0
2022-12-06 11:00:00,224.64,224.79,224.47,224.49,13820.0,221.0509,221.1985,220.8836,220.9033,13820.0
2022-12-06 11:10:00,224.57,224.9,224.3,224.63,39413.0,220.982,221.3068,220.7164,221.0411,39413.0
2022-12-06 11:20:00,224.68,225.16,224.68,225.06,19410.0,221.0903,221.5626,221.0903,221.4642,19410.0
2022-12-06 11:30:00,225.02,225.28,224.77,224.85,14484.0,221.4249,221.6807,221.1788,221.2576,14484.0
2022-12-06 11:40:00,224.86,225.15,224.71,225.08,15868.0,221.2674,221.5528,221.1198,221.4839,15868.0
2022-12-06 11:50:00,225.05,225.21,224.62,224.81,11156.0,221.4544,221.6118,221.0312,221.2182,11156.0
2022-12-06 12:00:00,224.78,225.0,224.71,224.83,16012.0,221.1887,221.4052,221.1198,221.2379,16012.0
2022-12-06 12:10:00,224.75,224.81,223.88,223.9,11951.0,221.1592,221.2182,220.3031,220.3227,11951.0
2022-12-06 12:20:00,223.92,224.49,223.92,224.4,23063.0,220.3424,220.9033,220.3424,220.8148,23063.0
2022-12-06 12:30:00,224.37,224.55,224.24,224.31,11908.0,220.7852,220.9624,220.6573,220.7262,11908.0
2022-12-06 12:40:00,224.34,224.37,224.14,224.32,11283.0,220.7557,220.7852,220.5589,220.736,11283.0
2022-12-06 12:50:00,224.29,224.3,223.97,224.08,15290.0,220.7065,220.7164,220.3916,220.4999,15290.0
2022-12-06 13:00:00,224.06,224.35,223.65,223.67,16846.0,220.4802,220.7656,220.0767,220.0964,16846.0
2022-12-06 13:10:00,223.68,223.94,223.63,223.85,18141.0,220.1063,220.3621,220.0571,220.2735,18141.0
2022-12-06 13:20:00,223.8,223.87,223.44,223.5,22409.0,220.2243,220.2932,219.8701,219.9291,22409.0
2022-12-06 13:30:00,223.45,223.61,223.22,223.55,9156.0,219.8799,220.0374,219.6536,219.9783,9156.0
2022-12-06 13:40:00,223.59,224.04,223.58,223.99,13487.0,220.0177,220.4605,220.0079,220.4113,13487.0
2022-12-06 13:50:00,223.91,223.93,223.64,223.77,14449.0,220.3326,220.3523,220.0669,220.1948,14449.0
2022-12-06 14:00:00,223.77,223.79,223.14,223.31,16698.0,220.1948,220.2145,219.5749,219.7422,16698.0
2022-12-06 14:10:00,223.24,223.34,223.02,223.26,19957.0,219.6733,219.7717,219.4568,219.693,19957.0
2022-12-06 14:20:00,223.09,223.09,222.64,222.64,32366.0,219.5257,219.5257,219.0829,219.0829,32366.0
2022-12-06 14:30:00,222.68,222.73,222.32,222.57,29128.0,219.1222,219.1714,218.768,219.014,29128.0
2022-12-06 14:40:00,222.63,222.93,222.62,222.89,39945.0,219.073,219.3682,219.0632,219.3289,39945.0
2022-12-06 14:50:00,222.82,223.2,222.8,223.01,25757.0,219.26,219.6339,219.2403,219.447,25757.0
2022-12-06 15:00:00,223.03,223.54,223.03,223.21,34382.0,219.4666,219.9685,219.4666,219.6438,34382.0
2022-12-06 15:10:00,223.24,223.24,222.53,222.56,20283.0,219.6733,219.6733,218.9746,219.0042,20283.0
2022-12-06 15:20:00,222.63,222.88,222.5,222.61,33532.0,219.073,219.319,218.9451,219.0534,33532.0
2022-12-06 15:30:00,222.59,223.22,222.58,223.2,34870.0,219.0337,219.6536,219.0238,219.6339,34870.0
2022-12-06 15:40:00,223.26,223.92,223.06,223.77,31984.0,219.693,220.3424,219.4962,220.1948,31984.0
2022-12-06 15:50:00,223.91,223.95,223.47,223.7,76251.0,220.3326,220.3719,219.8996,220.1259,76251.0
2022-12-07 09:30:00,222.83,224.61,222.69,224.21,48776.0,219.2698,221.0214,219.1321,220.6278,48776.0
2022-12-07 09:40:00,224.32,224.34,222.33,222.42,38971.0,220.736,220.7557,218.7778,218.8664,38971.0
2022-12-07 09:50:00,222.47,222.65,222.05,222.2,21027.0,218.9156,219.0927,218.5023,218.6499,21027.0
2022-12-07 10:00:00,222.1,223.28,221.6,223.06,22516.0,218.5515,219.7127,218.0595,219.4962,22516.0
2022-12-07 10:10:00,223.03,223.36,221.9,222.76,43899.0,219.4666,219.7914,218.3547,219.201,43899.0
2022-12-07 10:20:00,222.77,223.14,222.1,223.09,22453.0,219.2108,219.5749,218.5515,219.5257,22453.0
2022-12-07 10:30:00,223.11,223.3,222.17,222.18,29639.0,219.5454,219.7323,218.6204,218.6302,29639.0
2022-12-07 10:40:00,222.11,223.46,222.11,223.46,18840.0,218.5613,219.8898,218.5613,219.8898,18840.0
2022-12-07 10:50:00,223.33,224.1,223.3,223.81,19753.0,219.7619,220.5196,219.7323,220.2342,19753.0
2022-12-07 11:00:00,223.82,224.23,223.59,223.67,12899.0,220.244,220.6475,220.0177,220.0964,12899.0
2022-12-07 11:10:00,223.77,223.79,223.13,223.13,16138.0,220.1948,220.2145,219.565,219.565,16138.0
2022-12-07 11:20:00,223.02,223.02,222.06,222.15,14011.0,219.4568,219.4568,218.5121,218.6007,14011.0
2022-12-07 11:30:00,222.07,222.53,221.98,222.51,85451.0,218.522,218.9746,218.4334,218.955,85451.0
2022-12-07 11:40:00,222.45,222.67,222.34,222.55,45209.0,218.8959,219.1124,218.7877,218.9943,45209.0
2022-12-07 11:50:00,222.6,222.91,222.4,222.7,13263.0,219.0435,219.3486,218.8467,219.1419,13263.0
2022-12-07 12:00:00,222.62,222.84,222.22,222.29,7710.0,219.0632,219.2797,218.6696,218.7385,7710.0
2022-12-07 12:10:00,222.5,222.86,222.19,222.61,26963.0,218.9451,219.2994,218.6401,219.0534,26963.0
2022-12-07 12:20:00,222.7,222.7,222.26,222.32,8658.0,219.1419,219.1419,218.7089,218.768,8658.0
2022-12-07 12:30:00,222.42,222.42,222.18,222.39,11659.0,218.8664,218.8664,218.6302,218.8369,11659.0
2022-12-07 12:40:00,222.42,223.2,222.42,223.11,15148.0,218.8664,219.6339,218.8664,219.5454,15148.0
2022-12-07 12:50:00,223.2,223.23,222.98,222.98,13494.0,219.6339,219.6635,219.4174,219.4174,13494.0
2022-12-07 13:00:00,223.08,223.24,222.8,223.2,14939.0,219.5158,219.6733,219.2403,219.6339,14939.0
2022-12-07 13:10:00,223.09,223.66,223.06,223.66,19586.0,219.5257,220.0866,219.4962,220.0866,19586.0
2022-12-07 13:20:00,223.49,223.57,223.32,223.49,14442.0,219.9193,219.998,219.752,219.9193,14442.0
2022-12-07 13:30:00,223.41,223.46,223.02,223.07,19982.0,219.8406,219.8898,219.4568,219.506,19982.0
2022-12-07 13:40:00,223.08,223.3,223.07,223.24,10648.0,219.5158,219.7323,219.506,219.6733,10648.0
2022-12-07 13:50:00,223.09,223.09,222.68,222.75,9664.0,219.5257,219.5257,219.1222,219.1911,9664.0
2022-12-07 14:00:00,222.73,222.8,222.28,222.59,32016.0,219.1714,219.2403,218.7286,219.0337,32016.0
2022-12-07 14:10:00,222.53,223.01,222.5,222.82,32626.0,218.9746,219.447,218.9451,219.26,32626.0
2022-12-07 14:20:00,222.79,222.91,222.43,222.81,16275.0,219.2305,219.3486,218.8762,219.2502,16275.0
2022-12-07 14:30:00,222.82,223.15,222.65,223.1,74520.0,219.26,219.5847,219.0927,219.5355,74520.0
2022-12-07 14:40:00,223.15,223.2,222.76,222.81,24830.0,219.5847,219.6339,219.201,219.2502,24830.0
2022-12-07 14:50:00,222.83,222.9,222.43,222.56,75098.0,219.2698,219.3387,218.8762,219.0042,75098.0
2022-12-07 15:00:00,222.52,222.86,222.25,222.31,40271.0,218.9648,219.2994,218.6991,218.7582,40271.0
2022-12-07 15:10:00,222.34,222.61,222.24,222.31,33112.0,218.7877,219.0534,218.6893,218.7582,33112.0
2022-12-07 15:20:00,222.29,222.51,222.09,222.47,32976.0,218.7385,218.955,218.5417,218.9156,32976.0
2022-12-07 15:30:00,222.51,222.84,222.51,222.79,96708.0,218.955,219.2797,218.955,219.2305,96708.0
2022-12-07 15:40:00,222.82,222.85,222.53,222.65,56517.0,219.26,219.2895,218.9746,219.0927,56517.0
2022-12-07 15:50:00,222.61,222.99,222.61,222.8,74937.0,219.0534,219.4273,219.0534,219.2403,74937.0
2022-12-08 09:30:00,223.94,224.07,222.69,223.09,59000.0,220.3621,220.49,219.1321,219.5257,59000.0
2022-12-08 09:40:00,223.06,223.32,222.41,223.25,26112.0,219.4962,219.752,218.8566,219.6831,26112.0
2022-12-08 09:50:00,223.28,224.84,223.23,224.82,41044.0,219.7127,221.2477,219.6635,221.228,41044.0
2022-12-08 10:00:00,224.88,225.66,224.8,225.36,36271.0,221.2871,222.0546,221.2084,221.7594,36271.0
2022-12-08 10:10:00,225.44,225.57,224.87,224.9,20312.0,221.8381,221.9661,221.2772,221.3068,20312.0
2022-12-08 10:20:00,224.9,225.8,224.88,225.59,22942.0,221.3068,222.1924,221.2871,221.9857,22942.0
2022-12-08 10:30:00,225.27,226.01,225.27,225.57,19204.0,221.6709,222.399,221.6709,221.9661,19204.0
2022-12-08 10:40:00,225.57,225.71,225.26,225.44,9447.0,221.9661,222.1038,221.661,221.8381,9447.0
2022-12-08 10:50:00,225.49,225.61,225.27,225.43,16478.0,221.8873,222.0054,221.6709,221.8283,16478.0
2022-12-08 11:00:00,225.41,225.66,224.6,224.6,15672.0,221.8086,222.0546,221.0116,221.0116,15672.0
2022-12-08 11:10:00,224.61,225.05,224.18,224.3,12676.0,221.0214,221.4544,220.5983,220.7164,12676.0
2022-12-08 11:20:00,224.34,224.87,224.18,224.87,15182.0,220.7557,221.2772,220.5983,221.2772,15182.0
2022-12-08 11:30:00,224.84,225.21,224.73,225.15,36139.0,221.2477,221.6118,221.1395,221.5528,36139.0
2022-12-08 11:40:00,225.16,225.33,224.81,225.31,78755.0,221.5626,221.7299,221.2182,221.7102,78755.0
2022-12-08 11:50:00,225.22,225.35,225.1,225.14,17532.0,221.6217,221.7496,221.5036,221.5429,17532.0
2022-12-08 12:00:00,225.03,225.3,224.79,225.1,17727.0,221.4347,221.7004,221.1985,221.5036,17727.0
2022-12-08 12:10:00,225.19,225.19,224.8,224.93,10921.0,221.5921,221.5921,221.2084,221.3363,10921.0
2022-12-08 12:20:00,224.87,224.94,224.5,224.65,12294.0,221.2772,221.3461,220.9132,221.0608,12294.0
2022-12-08 12:30:00,224.62,224.88,224.48,224.56,21375.0,221.0312,221.2871,220.8935,220.9722,21375.0
2022-12-08 12:40:00,224.65,224.84,224.49,224.84,40305.0,221.0608,221.2477,220.9033,221.2477,40305.0
2022-12-08 12:50:00,224.86,225.12,224.86,225.08,31816.0,221.2674,221.5233,221.2674,221.4839,31816.0
2022-12-08 13:00:00,225.12,225.3,224.99,225.28,14105.0,221.5233,221.7004,221.3953,221.6807,14105.0
2022-12-08 13:10:00,225.15,225.2,224.94,225.12,19786.0,221.5528,221.602,221.3461,221.5233,19786.0
2022-12-08 13:20:00,225.12,225.47,224.92,225.43,20018.0,221.5233,221.8677,221.3265,221.8283,20018.0
2022-12-08 13:30:00,225.61,225.87,225.58,225.87,20073.0,222.0054,222.2613,221.9759,222.2613,20073.0
2022-12-08 13:40:00,225.87,226.1,225.86,225.91,15306.0,222.2613,222.4876,222.2514,222.3006,15306.0
2022-12-08 13:50:00,225.9,225.9,225.38,225.41,10584.0,222.2908,222.2908,221.7791,221.8086,10584.0
2022-12-08 14:00:00,225.37,225.38,224.1,224.55,18657.0,221.7693,221.7791,220.5196,220.9624,18657.0
2022-12-08 14:10:00,224.49,224.84,224.35,224.78,10341.0,220.9033,221.2477,220.7656,221.1887,10341.0
2022-12-08 14:20:00,224.71,225.02,224.64,224.69,32779.0,221.1198,221.4249,221.0509,221.1001,32779.0
2022-12-08 14:30:00,224.73,224.89,224.48,224.86,32557.0,221.1395,221.2969,220.8935,221.2674,32557.0
2022-12-08 14:40:00,224.91,225.09,224.86,224.97,81704.0,221.3166,221.4937,221.2674,221.3757,81704.0
2022-12-08 14:50:00,224.99,225.31,224.79,224.9,68114.0,221.3953,221.7102,221.1985,221.3068,68114.0
2022-12-08 15:00:00,224.94,225.07,224.56,225.06,31389.0,221.3461,221.4741,220.9722,221.4642,31389.0
2022-12-08 15:10:00,225.05,225.23,224.76,225.23,23001.0,221.4544,221.6315,221.169,221.6315,23001.0
2022-12-08 15:20:00,225.2,225.58,225.09,225.53,36651.0,221.602,221.9759,221.4937,221.9267,36651.0
2022-12-08 15:30:00,225.49,225.75,225.25,225.25,42590.0,221.8873,222.1432,221.6512,221.6512,42590.0
2022-12-08 15:40:00,225.2,225.22,224.65,224.83,23187.0,221.602,221.6217,221.0608,221.2379,23187.0
2022-12-08 15:50:00,224.77,225.39,224.6,225.32,68565.0,221.1788,221.7889,221.0116,221.7201,68565.0
2022-12-09 09:30:00,224.43,224.9,223.78,224.63,42270.0,220.8443,221.3068,220.2047,221.0411,42270.0
2022-12-09 09:40:00,224.77,225.62,224.33,225.01,20657.0,221.1788,222.0153,220.7459,221.415,20657.0
2022-12-09 09:50:00,224.79,224.85,224.42,224.75,18306.0,221.1985,221.2576,220.8344,221.1592,18306.0
2022-12-09 10:00:00,224.97,225.48,224.21,225.12,10615.0,221.3757,221.8775,220.6278,221.5233,10615.0
2022-12-09 10:10:00,225.12,225.39,224.57,224.71,21796.0,221.5233,221.7889,220.982,221.1198,21796.0
2022-12-09 10:20:00,224.76,225.01,224.47,224.98,17974.0,221.169,221.415,220.8836,221.3855,17974.0
2022-12-09 10:30:00,225.13,225.77,225.04,225.69,58709.0,221.5331,222.1629,221.4445,222.0841,58709.0
2022-12-09 10:40:00,225.69,225.71,225.03,225.09,77910.0,222.0841,222.1038,221.4347,221.4937,77910.0
2022-12-09 10:50:00,225.17,226.32,225.13,226.32,16535.0,221.5725,222.7041,221.5331,222.7041,16535.0
2022-12-09 11:00:00,226.39,226.51,225.95,225.98,12585.0,222.773,222.891,222.34,222.3695,12585.0
2022-12-09 11:10:00,225.9,225.9,225.66,225.86,17316.0,222.2908,222.2908,222.0546,222.2514,17316.0
2022-12-09 11:20:00,225.75,226.05,225.71,226.01,19605.0,222.1432,222.4384,222.1038,222.399,19605.0
2022-12-09 11:30:00,226.0,226.33,225.75,225.99,30177.0,222.3892,222.7139,222.1432,222.3794,30177.0
2022-12-09 11:40:00,225.86,226.49,225.6,226.31,18715.0,222.2514,222.8714,221.9956,222.6942,18715.0
2022-12-09 11:50:00,226.37,226.59,226.28,226.36,15265.0,222.7533,222.9698,222.6647,222.7434,15265.0
2022-12-09 12:00:00,226.35,226.39,226.04,226.19,8262.0,222.7336,222.773,222.4286,222.5762,8262.0
2022-12-09 12:10:00,226.24,226.48,226.1,226.29,31756.0,222.6254,222.8615,222.4876,222.6746,31756.0
2022-12-09 12:20:00,226.17,226.2,225.89,226.05,7206.0,222.5565,222.586,222.281,222.4384,7206.0
2022-12-09 12:30:00,226.06,226.45,226.03,226.45,16590.0,222.4482,222.832,222.4187,222.832,16590.0
2022-12-09 12:40:00,226.47,226.48,226.02,226.04,4457.0,222.8517,222.8615,222.4089,222.4286,4457.0
2022-12-09 12:50:00,226.01,226.05,225.85,225.93,9003.0,222.399,222.4384,222.2416,222.3203,9003.0
2022-12-09 13:00:00,225.85,225.86,225.34,225.38,13222.0,222.2416,222.2514,221.7397,221.7791,13222.0
2022-12-09 13:10:00,225.32,225.51,225.06,225.45,11125.0,221.7201,221.907,221.4642,221.848,11125.0
2022-12-09 13:20:00,225.44,225.46,225.08,225.42,15569.0,221.8381,221.8578,221.4839,221.8185,15569.0
2022-12-09 13:30:00,225.33,225.71,225.32,225.7,16461.0,221.7299,222.1038,221.7201,222.094,16461.0
2022-12-09 13:40:00,225.7,225.74,225.43,225.58,35249.0,222.094,222.1333,221.8283,221.9759,35249.0
2022-12-09 13:50:00,225.6,225.76,225.45,225.57,22593.0,221.9956,222.153,221.848,221.9661,22593.0
2022-12-09 14:00:00,225.53,225.61,224.98,225.26,24638.0,221.9267,222.0054,221.3855,221.661,24638.0
2022-12-09 14:10:00,225.27,225.67,225.07,225.55,19888.0,221.6709,222.0645,221.4741,221.9464,19888.0
2022-12-09 14:20:00,225.57,225.68,225.38,225.56,58274.0,221.9661,222.0743,221.7791,221.9562,58274.0
2022-12-09 14:30:00,225.56,225.72,225.4,225.62,39879.0,221.9562,222.1137,221.7988,222.0153,39879.0
2022-12-09 14:40:00,225.61,225.66,225.36,225.53,56872.0,222.0054,222.0546,221.7594,221.9267,56872.0
2022-12-09 14:50:00,225.53,225.65,225.32,225.51,49544.0,221.9267,222.0448,221.7201,221.907,49544.0
2022-12-09 15:00:00,225.48,225.78,225.38,225.49,74353.0,221.8775,222.1727,221.7791,221.8873,74353.0
2022-12-09 15:10:00,225.49,225.7,225.38,225.51,39781.0,221.8873,222.094,221.7791,221.907,39781.0
2022-12-09 15:20:00,225.51,225.58,225.25,225.29,54960.0,221.907,221.9759,221.6512,221.6905,54960.0
2022-12-09 15:30:00,225.22,225.36,224.67,224.72,49086.0,221.6217,221.7594,221.0804,221.1296,49086.0
2022-12-09 15:40:00,224.71,224.71,224.33,224.39,44573.0,221.1198,221.1198,220.7459,220.8049,44573.0
2022-12-09 15:50:00,224.33,224.33,223.72,223.8,72971.0,220.7459,220.7459,220.1456,220.2243,72971.0
2022-12-12 09:30:00,224.24,224.67,223.94,223.98,40268.0,220.6573,221.0804,220.3621,220.4015,40268.0
2022-12-12 09:40:00,223.88,225.01,223.88,224.99,15288.0,220.3031,221.415,220.3031,221.3953,15288.0
2022-12-12 09:50:00,225.01,225.14,224.81,225.14,29401.0,221.415,221.5429,221.2182,221.5429,29401.0
2022-12-12 10:00:00,225.02,225.13,224.65,224.83,16513.0,221.4249,221.5331,221.0608,221.2379,16513.0
2022-12-12 10:10:00,224.77,225.1,224.37,224.42,10596.0,221.1788,221.5036,220.7852,220.8344,10596.0
2022-12-12 10:20:00,224.41,224.9,224.37,224.73,39215.0,220.8246,221.3068,220.7852,221.1395,39215.0
2022-12-12 10:30:00,224.63,224.65,224.31,224.41,41225.0,221.0411,221.0608,220.7262,220.8246,41225.0
2022-12-12 10:40:00,224.43,224.56,224.21,224.4,17172.0,220.8443,220.9722,220.6278,220.8148,17172.0
2022-12-12 10:50:00,224.05,224.56,224.04,224.56,12910.0,220.4704,220.9722,220.4605,220.9722,12910.0
2022-12-12 11:00:00,224.57,225.3,224.49,225.28,25954.0,220.982,221.7004,220.9033,221.6807,25954.0
2022-12-12 11:10:00,225.25,225.25,224.92,224.94,10181.0,221.6512,221.6512,221.3265,221.3461,10181.0
2022-12-12 11:20:00,225.06,225.32,225.02,225.02,11751.0,221.4642,221.7201,221.4249,221.4249,11751.0
2022-12-12 11:30:00,225.03,225.03,224.65,224.85,19033.0,221.4347,221.4347,221.0608,221.2576,19033.0
2022-12-12 11:40:00,224.72,225.14,224.71,225.09,16878.0,221.1296,221.5429,221.1198,221.4937,16878.0
2022-12-12 11:50:00,224.88,225.05,224.88,224.98,9722.0,221.2871,221.4544,221.2871,221.3855,9722.0
2022-12-12 12:00:00,224.93,225.26,224.87,224.88,7190.0,221.3363,221.661,221.2772,221.2871,7190.0
2022-12-12 12:10:00,224.94,225.1,224.85,225.1,7835.0,221.3461,221.5036,221.2576,221.5036,7835.0
2022-12-12 12:20:00,225.09,225.11,224.77,224.91,13377.0,221.4937,221.5134,221.1788,221.3166,13377.0
2022-12-12 12:30:00,224.88,225.17,224.88,225.09,12024.0,221.2871,221.5725,221.2871,221.4937,12024.0
2022-12-12 12:40:00,225.19,225.25,225.05,225.05,8292.0,221.5921,221.6512,221.4544,221.4544,8292.0
2022-12-12 12:50:00,225.07,225.21,224.98,225.2,6305.0,221.4741,221.6118,221.3855,221.602,6305.0
2022-12-12 13:00:00,225.17,225.57,224.84,224.96,15942.0,221.5725,221.9661,221.2477,221.3658,15942.0
2022-12-12 13:10:00,224.92,224.93,224.66,224.81,8272.0,221.3265,221.3363,221.0706,221.2182,8272.0
2022-12-12 13:20:00,224.81,224.96,224.79,224.96,13447.0,221.2182,221.3658,221.1985,221.3658,13447.0
2022-12-12 13:30:00,224.96,225.17,224.93,225.09,20951.0,221.3658,221.5725,221.3363,221.4937,20951.0
2022-12-12 13:40:00,225.09,225.25,225.05,225.2,17558.0,221.4937,221.6512,221.4544,221.602,17558.0
2022-12-12 13:50:00,225.32,225.33,225.08,225.17,14235.0,221.7201,221.7299,221.4839,221.5725,14235.0
2022-12-12 14:00:00,225.17,225.18,224.87,224.97,76444.0,221.5725,221.5823,221.2772,221.3757,76444.0
2022-12-12 14:10:00,224.94,225.05,224.82,224.96,20284.0,221.3461,221.4544,221.228,221.3658,20284.0
2022-12-12 14:20:00,224.95,225.2,224.91,225.17,16608.0,221.356,221.602,221.3166,221.5725,16608.0
2022-12-12 14:30:00,225.04,225.19,224.91,225.14,28671.0,221.4445,221.5921,221.3166,221.5429,28671.0
2022-12-12 14:40:00,225.19,225.48,225.19,225.36,29527.0,221.5921,221.8775,221.5921,221.7594,29527.0
2022-12-12 14:50:00,225.4,225.93,225.4,225.86,35803.0,221.7988,222.3203,221.7988,222.2514,35803.0
2022-12-12 15:00:00,225.9,226.22,225.85,226.15,36498.0,222.2908,222.6057,222.2416,222.5368,36498.0
2022-12-12 15:10:00,226.17,226.37,225.95,226.14,44285.0,222.5565,222.7533,222.34,222.527,44285.0
2022-12-12 15:20:00,226.16,226.68,226.13,226.58,34248.0,222.5466,223.0583,222.5171,222.9599,34248.0
2022-12-12 15:30:00,226.58,226.8,226.5,226.76,68654.0,222.9599,223.1764,222.8812,223.1371,68654.0
2022-12-12 15:40:00,226.78,226.82,226.26,226.49,68638.0,223.1567,223.1961,222.645,222.8714,68638.0
2022-12-12 15:50:00,226.47,227.13,226.27,227.13,88754.0,222.8517,223.5011,222.6549,223.5011,88754.0
2022-12-13 09:30:00,236.04,236.04,234.16,234.62,187323.0,232.2688,232.2688,230.4188,230.8715,187323.0
2022-12-13 09:40:00,234.67,236.22,234.66,235.53,52261.0,230.9207,232.4459,230.9108,231.7669,52261.0
2022-12-13 09:50:00,235.55,236.06,235.16,235.39,35221.0,231.7866,232.2885,231.4028,231.6292,35221.0
2022-12-13 10:00:00,235.42,235.49,233.75,234.52,24806.0,231.6587,231.7276,230.0154,230.7731,24806.0
2022-12-13 10:10:00,234.65,234.77,234.11,234.39,24570.0,230.901,231.0191,230.3696,230.6451,24570.0
2022-12-13 10:20:00,234.41,234.41,232.62,232.83,67380.0,230.6648,230.6648,228.9034,229.1101,67380.0
2022-12-13 10:30:00,232.99,233.28,231.52,231.52,23751.0,229.2675,229.5529,227.821,227.821,23751.0
2022-12-13 10:40:00,231.6,232.72,231.58,231.97,73459.0,227.8997,229.0018,227.88,228.2638,73459.0
2022-12-13 10:50:00,231.92,232.51,231.74,232.2,19973.0,228.2146,228.7952,228.0375,228.4901,19973.0
2022-12-13 11:00:00,232.46,232.58,231.81,232.22,61186.0,228.746,228.8641,228.1064,228.5098,61186.0
2022-12-13 11:10:00,232.21,233.05,232.21,232.63,32301.0,228.5,229.3266,228.5,228.9133,32301.0
2022-12-13 11:20:00,232.65,232.65,231.96,232.3,21768.0,228.9329,228.9329,228.254,228.5885,21768.0
2022-12-13 11:30:00,232.43,233.13,232.43,232.68,16953.0,228.7165,229.4053,228.7165,228.9625,16953.0
2022-12-13 11:40:00,232.59,232.59,230.53,230.69,33400.0,228.8739,228.8739,226.8468,227.0043,33400.0
2022-12-13 11:50:00,230.72,230.83,230.11,230.58,23803.0,227.0338,227.142,226.4335,226.896,23803.0
2022-12-13 12:00:00,230.62,230.97,230.32,230.35,14337.0,226.9354,227.2798,226.6402,226.6697,14337.0
2022-12-13 12:10:00,230.28,230.28,228.41,228.42,31750.0,226.6008,226.6008,224.7607,224.7705,31750.0
2022-12-13 12:20:00,228.39,229.25,228.39,228.56,25588.0,224.741,225.5873,224.741,224.9083,25588.0
2022-12-13 12:30:00,228.44,228.92,227.8,228.92,46781.0,224.7902,225.2625,224.1604,225.2625,46781.0
2022-12-13 12:40:00,228.93,228.93,227.89,227.96,30246.0,225.2724,225.2724,224.249,224.3179,30246.0
2022-12-13 12:50:00,227.9,228.67,227.9,228.64,26206.0,224.2588,225.0165,224.2588,224.987,26206.0
2022-12-13 13:00:00,228.6,229.0,228.44,228.44,31514.0,224.9477,225.3413,224.7902,224.7902,31514.0
2022-12-13 13:10:00,228.63,229.64,228.63,229.43,29487.0,224.9772,225.971,224.9772,225.7644,29487.0
2022-12-13 13:20:00,229.43,229.79,229.33,229.74,10296.0,225.7644,226.1186,225.666,226.0694,10296.0
2022-12-13 13:30:00,229.76,230.16,229.59,229.84,17962.0,226.0891,226.4827,225.9218,226.1678,17962.0
2022-12-13 13:40:00,229.74,229.91,229.32,229.54,17575.0,226.0694,226.2367,225.6562,225.8726,17575.0
2022-12-13 13:50:00,229.36,229.69,228.92,229.61,35635.0,225.6955,226.0202,225.2625,225.9415,35635.0
2022-12-13 14:00:00,229.64,229.91,229.3,229.38,17617.0,225.971,226.2367,225.6365,225.7152,17617.0
2022-12-13 14:10:00,229.29,229.68,229.16,229.4,25775.0,225.6266,226.0104,225.4987,225.7349,25775.0
2022-12-13 14:20:00,229.43,229.77,229.19,229.73,43310.0,225.7644,226.099,225.5282,226.0596,43310.0
2022-12-13 14:30:00,229.74,230.24,229.53,230.2,27766.0,226.0694,226.5615,225.8628,226.5221,27766.0
2022-12-13 14:40:00,230.2,230.91,230.14,230.56,53667.0,226.5221,227.2207,226.4631,226.8763,53667.0
2022-12-13 14:50:00,230.49,230.49,229.46,229.73,95397.0,226.8075,226.8075,225.7939,226.0596,95397.0
2022-12-13 15:00:00,229.7,229.7,228.52,228.98,40086.0,226.0301,226.0301,224.8689,225.3216,40086.0
2022-12-13 15:10:00,228.92,229.69,228.69,229.65,48224.0,225.2625,226.0202,225.0362,225.9809,48224.0
2022-12-13 15:20:00,229.41,229.78,229.29,229.75,47223.0,225.7447,226.1088,225.6266,226.0793,47223.0
2022-12-13 15:30:00,229.83,230.44,229.61,229.76,42777.0,226.158,226.7583,225.9415,226.0891,42777.0
2022-12-13 15:40:00,229.69,230.47,229.64,229.99,37271.0,226.0202,226.7878,225.971,226.3154,37271.0
2022-12-13 15:50:00,230.06,230.7,229.82,229.95,77997.0,226.3843,227.0141,226.1482,226.2761,77997.0
2022-12-14 09:30:00,229.57,231.0,229.57,230.67,37360.0,225.9022,227.3093,225.9022,226.9846,37360.0
2022-12-14 09:40:00,230.87,230.87,230.14,230.53,22380.0,227.1814,227.1814,226.4631,226.8468,22380.0
2022-12-14 09:50:00,230.58,231.26,230.46,231.19,37725.0,226.896,227.5652,226.7779,227.4963,37725.0
2022-12-14 10:00:00,231.25,231.55,230.96,231.49,40209.0,227.5553,227.8505,227.2699,227.7915,40209.0
2022-12-14 10:10:00,231.48,231.72,231.36,231.57,96706.0,227.7816,228.0178,227.6636,227.8702,96706.0
2022-12-14 10:20:00,231.55,231.6,231.22,231.39,22158.0,227.8505,227.8997,227.5258,227.6931,22158.0
2022-12-14 10:30:00,231.31,231.31,230.95,231.08,22205.0,227.6144,227.6144,227.2601,227.388,22205.0
2022-12-14 10:40:00,231.02,231.6,231.02,231.55,16392.0,227.329,227.8997,227.329,227.8505,16392.0
2022-12-14 10:50:00,231.57,231.6,231.21,231.38,43476.0,227.8702,227.8997,227.516,227.6832,43476.0
2022-12-14 11:00:00,231.51,231.86,231.2,231.25,12314.0,227.8112,228.1556,227.5061,227.5553,12314.0
2022-12-14 11:10:00,231.19,231.47,231.18,231.47,12903.0,227.4963,227.7718,227.4864,227.7718,12903.0
2022-12-14 11:20:00,231.5,231.8,231.35,231.75,14236.0,227.8013,228.0965,227.6537,228.0473,14236.0
2022-12-14 11:30:00,231.73,231.86,231.54,231.84,13954.0,228.0276,228.1556,227.8407,228.1359,13954.0
2022-12-14 11:40:00,231.83,231.93,231.63,231.64,16484.0,228.126,228.2245,227.9292,227.9391,16484.0
2022-12-14 11:50:00,231.64,231.73,231.43,231.51,17773.0,227.9391,228.0276,227.7324,227.8112,17773.0
2022-12-14 12:00:00,231.45,231.49,231.26,231.46,14629.0,227.7521,227.7915,227.5652,227.762,14629.0
2022-12-14 12:10:00,231.49,231.53,231.02,231.11,13475.0,227.7915,227.8308,227.329,227.4176,13475.0
2022-12-14 12:20:00,231.22,231.25,230.83,230.97,12668.0,227.5258,227.5553,227.142,227.2798,12668.0
2022-12-14 12:30:00,231.0,231.09,230.8,231.05,6991.0,227.3093,227.3979,227.1125,227.3585,6991.0
2022-12-14 12:40:00,231.03,231.12,230.88,230.95,14566.0,227.3388,227.4274,227.1912,227.2601,14566.0
2022-12-14 12:50:00,230.93,230.96,230.78,230.82,4513.0,227.2404,227.2699,227.0928,227.1322,4513.0
2022-12-14 13:00:00,230.83,231.24,230.82,231.19,9298.0,227.142,227.5455,227.1322,227.4963,9298.0
2022-12-14 13:10:00,231.19,231.3,230.64,230.77,11777.0,227.4963,227.6045,226.9551,227.083,11777.0
2022-12-14 13:20:00,230.79,231.13,230.78,231.08,8072.0,227.1027,227.4372,227.0928,227.388,8072.0
2022-12-14 13:30:00,231.09,231.99,231.09,231.99,17755.0,227.3979,228.2835,227.3979,228.2835,17755.0
2022-12-14 13:40:00,232.0,232.04,231.69,231.7,30782.0,228.2933,228.3327,227.9883,227.9981,30782.0
2022-12-14 13:50:00,231.72,232.06,231.53,231.75,23432.0,228.0178,228.3524,227.8308,228.0473,23432.0
2022-12-14 14:00:00,231.22,231.54,227.45,227.92,50400.0,227.5258,227.8407,223.816,224.2785,50400.0
2022-12-14 14:10:00,228.15,229.14,227.63,228.79,28244.0,224.5048,225.479,223.9932,225.1346,28244.0
2022-12-14 14:20:00,228.81,228.88,228.25,228.51,57377.0,225.1543,225.2232,224.6032,224.8591,57377.0
2022-12-14 14:30:00,228.09,228.67,225.8,226.91,32572.0,224.4458,225.0165,222.1924,223.2847,32572.0
2022-12-14 14:40:00,226.9,228.76,226.51,227.81,61017.0,223.2748,225.1051,222.891,224.1703,61017.0
2022-12-14 14:50:00,228.0,228.09,227.01,227.8,32605.0,224.3572,224.4458,223.3831,224.1604,32605.0
2022-12-14 15:00:00,227.79,229.36,227.52,228.89,29461.0,224.1506,225.6955,223.8849,225.233,29461.0
2022-12-14 15:10:00,228.93,230.92,228.86,229.54,50649.0,225.2724,227.2306,225.2035,225.8726,50649.0
2022-12-14 15:20:00,229.73,229.83,228.19,228.22,106408.0,226.0596,226.158,224.5442,224.5737,106408.0
2022-12-14 15:30:00,227.49,227.97,227.1,227.71,72067.0,223.8554,224.3277,223.4716,224.0719,72067.0
2022-12-14 15:40:00,227.77,228.37,227.56,228.22,41033.0,224.1309,224.7213,223.9243,224.5737,41033.0
2022-12-14 15:50:00,228.17,229.18,228.17,228.17,55855.0,224.5245,225.5184,224.5245,224.5245,55855.0
2022-12-15 09:30:00,224.58,225.29,223.58,224.2,74504.0,220.9919,221.6905,220.0079,220.618,74504.0
2022-12-15 09:40:00,224.11,224.27,223.37,223.41,36594.0,220.5294,220.6868,219.8012,219.8406,36594.0
2022-12-15 09:50:00,223.4,223.61,222.39,222.52,44829.0,219.8307,220.0374,218.8369,218.9648,44829.0
2022-12-15 10:00:00,222.61,222.64,221.95,222.37,13948.0,219.0534,219.0829,218.4039,218.8172,13948.0
2022-12-15 10:10:00,222.37,223.04,222.18,222.91,74192.0,218.8172,219.4765,218.6302,219.3486,74192.0
2022-12-15 10:20:00,222.93,222.94,222.44,222.54,20783.0,219.3682,219.3781,218.8861,218.9845,20783.0
2022-12-15 10:30:00,222.45,222.81,222.0,222.78,25870.0,218.8959,219.2502,218.4531,219.2206,25870.0
2022-12-15 10:40:00,222.74,222.8,222.34,222.34,39362.0,219.1813,219.2403,218.7877,218.7877,39362.0
2022-12-15 10:50:00,222.22,222.23,221.65,221.85,35589.0,218.6696,218.6794,218.1087,218.3055,35589.0
2022-12-15 11:00:00,222.0,222.18,221.33,221.48,50054.0,218.4531,218.6302,217.7938,217.9414,50054.0
2022-12-15 11:10:00,221.47,221.48,220.77,221.42,47114.0,217.9316,217.9414,217.2428,217.8824,47114.0
2022-12-15 11:20:00,221.38,221.6,221.2,221.34,14445.0,217.843,218.0595,217.6659,217.8036,14445.0
2022-12-15 11:30:00,221.41,221.69,221.16,221.51,16093.0,217.8725,218.1481,217.6265,217.9709,16093.0
2022-12-15 11:40:00,221.46,221.5,220.93,220.94,17973.0,217.9217,217.9611,217.4002,217.41,17973.0
2022-12-15 11:50:00,220.94,221.17,220.81,221.0,10645.0,217.41,217.6364,217.2821,217.4691,10645.0
2022-12-15 12:00:00,221.02,221.38,221.02,221.21,11302.0,217.4888,217.843,217.4888,217.6757,11302.0
2022-12-15 12:10:00,221.25,221.6,221.0,221.55,20502.0,217.7151,218.0595,217.4691,218.0103,20502.0
2022-12-15 12:20:00,221.48,221.48,221.03,221.31,57595.0,217.9414,217.9414,217.4986,217.7741,57595.0
2022-12-15 12:30:00,221.33,221.66,221.17,221.23,11761.0,217.7938,218.1185,217.6364,217.6954,11761.0
2022-12-15 12:40:00,221.18,221.3,220.81,220.94,12188.0,217.6462,217.7643,217.2821,217.41,12188.0
2022-12-15 12:50:00,221.03,221.08,220.5,220.65,28520.0,217.4986,217.5478,216.9771,217.1247,28520.0
2022-12-15 13:00:00,220.66,220.79,220.04,220.2,28924.0,217.1345,217.2624,216.5244,216.6819,28924.0
2022-12-15 13:10:00,220.2,220.39,220.18,220.19,16804.0,216.6819,216.8688,216.6622,216.672,16804.0
2022-12-15 13:20:00,220.15,220.27,219.98,220.26,42767.0,216.6327,216.7507,216.4654,216.7409,42767.0
2022-12-15 13:30:00,220.2,220.51,219.97,220.41,25390.0,216.6819,216.9869,216.4555,216.8885,25390.0
2022-12-15 13:40:00,220.46,220.49,220.06,220.15,26067.0,216.9377,216.9672,216.5441,216.6327,26067.0
2022-12-15 13:50:00,220.17,220.33,219.88,220.33,24482.0,216.6523,216.8098,216.367,216.8098,24482.0
2022-12-15 14:00:00,220.29,220.52,220.09,220.1,88970.0,216.7704,216.9967,216.5736,216.5835,88970.0
2022-12-15 14:10:00,220.07,220.29,220.05,220.16,76690.0,216.5539,216.7704,216.5343,216.6425,76690.0
2022-12-15 14:20:00,220.17,220.27,220.0,220.18,27945.0,216.6523,216.7507,216.4851,216.6622,27945.0
2022-12-15 14:30:00,220.18,220.96,220.16,220.89,19076.0,216.6622,217.4297,216.6425,217.3608,19076.0
2022-12-15 14:40:00,220.83,221.1,220.62,220.7,75818.0,217.3018,217.5675,217.0952,217.1739,75818.0
2022-12-15 14:50:00,220.78,221.27,220.55,221.26,24358.0,217.2526,217.7348,217.0263,217.7249,24358.0
2022-12-15 15:00:00,221.23,221.53,221.18,221.52,35767.0,217.6954,217.9906,217.6462,217.9808,35767.0
2022-12-15 15:10:00,221.53,221.54,220.85,220.86,54424.0,217.9906,218.0005,217.3215,217.3313,54424.0
2022-12-15 15:20:00,220.8,221.54,220.7,221.49,47922.0,217.2723,218.0005,217.1739,217.9513,47922.0
2022-12-15 15:30:00,221.42,221.52,220.96,220.96,39335.0,217.8824,217.9808,217.4297,217.4297,39335.0
2022-12-15 15:40:00,221.01,221.05,220.3,220.46,73931.0,217.4789,217.5183,216.7803,216.9377,73931.0
2022-12-15 15:50:00,220.52,220.95,220.46,220.94,50227.0,216.9967,217.4199,216.9377,217.41,50227.0
2022-12-16 09:30:00,220.04,220.55,219.69,219.69,34755.0,216.5244,217.0263,216.18,216.18,34755.0
2022-12-16 09:40:00,219.63,220.85,219.58,220.85,28694.0,216.121,217.3215,216.0718,217.3215,28694.0
2022-12-16 09:50:00,221.0,221.0,220.45,220.58,10825.0,217.4691,217.4691,216.9279,217.0558,10825.0
2022-12-16 10:00:00,220.0,220.0,218.9,218.9,23030.0,216.4851,216.4851,215.4026,215.4026,23030.0
2022-12-16 10:10:00,218.86,219.01,218.41,218.69,22319.0,215.3633,215.5109,214.9205,215.196,22319.0
2022-12-16 10:20:00,218.53,218.55,217.99,217.99,11107.0,215.0385,215.0582,214.5072,214.5072,11107.0
2022-12-16 10:30:00,217.93,218.17,217.42,217.94,16175.0,214.4481,214.6843,213.9463,214.458,16175.0
2022-12-16 10:40:00,217.89,218.27,217.74,217.83,24040.0,214.4088,214.7827,214.2612,214.3497,24040.0
2022-12-16 10:50:00,217.77,218.18,217.73,218.16,38431.0,214.2907,214.6941,214.2513,214.6745,38431.0
2022-12-16 11:00:00,218.12,218.21,217.6,217.62,14365.0,214.6351,214.7237,214.1234,214.1431,14365.0
2022-12-16 11:10:00,217.59,218.24,217.23,218.03,24187.0,214.1136,214.7532,213.7593,214.5465,24187.0
2022-12-16 11:20:00,218.03,218.04,217.36,217.44,50580.0,214.5465,214.5564,213.8872,213.966,50580.0
2022-12-16 11:30:00,217.46,217.9,217.42,217.85,25302.0,213.9856,214.4186,213.9463,214.3694,25302.0
2022-12-16 11:40:00,217.8,217.81,217.07,217.07,19689.0,214.3202,214.33,213.6019,213.6019,19689.0
2022-12-16 11:50:00,217.15,217.38,216.94,217.05,11584.0,213.6806,213.9069,213.4739,213.5822,11584.0
2022-12-16 12:00:00,217.05,217.24,216.96,217.06,16022.0,213.5822,213.7692,213.4936,213.592,16022.0
2022-12-16 12:10:00,217.11,217.43,216.93,217.43,22256.0,213.6412,213.9561,213.4641,213.9561,22256.0
2022-12-16 12:20:00,217.44,217.46,217.17,217.44,12629.0,213.966,213.9856,213.7003,213.966,12629.0
2022-12-16 12:30:00,217.42,218.01,217.33,217.77,13105.0,213.9463,214.5269,213.8577,214.2907,13105.0
2022-12-16 12:40:00,217.72,217.73,217.14,217.22,20692.0,214.2415,214.2513,213.6708,213.7495,20692.0
2022-12-16 12:50:00,217.23,217.28,216.85,216.93,42828.0,213.7593,213.8085,213.3854,213.4641,42828.0
2022-12-16 13:00:00,217.01,217.09,216.88,217.07,28608.0,213.5428,213.6216,213.4149,213.6019,28608.0
2022-12-16 13:10:00,217.03,217.25,216.94,217.03,48787.0,213.5625,213.779,213.4739,213.5625,48787.0
2022-12-16 13:20:00,216.97,217.05,216.89,216.94,22484.0,213.5035,213.5822,213.4247,213.4739,22484.0
2022-12-16 13:30:00,216.86,217.32,216.86,217.01,15032.0,213.3952,213.8479,213.3952,213.5428,15032.0
2022-12-16 13:40:00,217.03,217.4,216.95,217.37,19919.0,213.5625,213.9266,213.4838,213.8971,19919.0
2022-12-16 13:50:00,217.37,217.37,216.99,217.11,47900.0,213.8971,213.8971,213.5231,213.6412,47900.0
2022-12-16 14:00:00,217.1,217.32,217.04,217.32,23189.0,213.6314,213.8479,213.5723,213.8479,23189.0
2022-12-16 14:10:00,217.31,217.68,217.3,217.41,61441.0,213.838,214.2021,213.8282,213.9364,61441.0
2022-12-16 14:20:00,217.45,217.45,217.0,217.02,18297.0,213.9758,213.9758,213.533,213.5527,18297.0
2022-12-16 14:30:00,216.97,217.01,216.62,216.81,19706.0,213.5035,213.5428,213.1591,213.346,19706.0
2022-12-16 14:40:00,216.77,216.98,216.76,216.96,62333.0,213.3067,213.5133,213.2968,213.4936,62333.0
2022-12-16 14:50:00,217.02,217.8,217.02,217.62,30371.0,213.5527,214.3202,213.5527,214.1431,30371.0
2022-12-16 15:00:00,217.67,217.86,217.29,217.37,29643.0,214.1923,214.3792,213.8184,213.8971,29643.0
2022-12-16 15:10:00,217.33,218.46,217.32,218.09,21840.0,213.8577,214.9697,213.8479,214.6056,21840.0
2022-12-16 15:20:00,218.04,218.48,218.0,218.37,84330.0,214.5564,214.9893,214.517,214.8811,84330.0
2022-12-16 15:30:00,218.44,218.88,218.44,218.7,51428.0,214.95,215.383,214.95,215.2058,51428.0
2022-12-16 15:40:00,218.68,218.92,218.31,218.37,37692.0,215.1861,215.4223,214.8221,214.8811,37692.0
2022-12-16 15:50:00,218.33,218.53,217.77,217.82,65900.0,214.8417,215.0385,214.2907,214.3399,65900.0
2022-12-19 09:30:00,217.99,218.01,216.51,217.07,82300.0,214.5072,214.5269,213.0508,213.6019,82300.0
2022-12-19 09:40:00,217.11,217.16,216.16,216.23,17950.0,213.6412,213.6904,212.7064,212.7753,17950.0
2022-12-19 09:50:00,216.2,216.25,215.93,216.09,23743.0,212.7458,212.795,212.4801,212.6375,23743.0
2022-12-19 10:00:00,216.09,216.15,215.58,215.72,15770.0,212.6375,212.6966,212.1357,212.2734,15770.0
2022-12-19 10:10:00,215.86,216.41,215.85,216.34,18552.0,212.4112,212.9524,212.4014,212.8835,18552.0
2022-12-19 10:20:00,216.41,217.0,216.35,216.88,14278.0,212.9524,213.533,212.8934,213.4149,14278.0
2022-12-19 10:30:00,216.77,216.82,216.05,216.08,23619.0,213.3067,213.3559,212.5982,212.6277,23619.0
2022-12-19 10:40:00,216.03,216.21,215.98,216.2,13369.0,212.5785,212.7556,212.5293,212.7458,13369.0
2022-12-19 10:50:00,216.0,216.1,215.44,215.44,20344.0,212.549,212.6474,211.9979,211.9979,20344.0
2022-12-19 11:00:00,215.42,215.43,215.02,215.15,87719.0,211.9782,211.9881,211.5846,211.7125,87719.0
2022-12-19 11:10:00,215.05,215.44,215.05,215.35,21094.0,211.6141,211.9979,211.6141,211.9094,21094.0
2022-12-19 11:20:00,215.42,215.47,215.07,215.31,11205.0,211.9782,212.0274,211.6338,211.87,11205.0
2022-12-19 11:30:00,215.34,215.34,214.77,214.78,33978.0,211.8995,211.8995,211.3386,211.3485,33978.0
2022-12-19 11:40:00,214.71,215.17,214.57,215.17,20727.0,211.2796,211.7322,211.1418,211.7322,20727.0
2022-12-19 11:50:00,215.21,215.26,214.98,215.0,15938.0,211.7716,211.8208,211.5453,211.5649,15938.0
2022-12-19 12:00:00,215.08,215.51,215.04,215.36,15361.0,211.6437,212.0668,211.6043,211.9192,15361.0
2022-12-19 12:10:00,215.36,215.55,215.2,215.49,25538.0,211.9192,212.1062,211.7617,212.0471,25538.0
2022-12-19 12:20:00,215.55,215.55,215.16,215.16,30723.0,212.1062,212.1062,211.7224,211.7224,30723.0
2022-12-19 12:30:00,215.11,215.48,215.01,215.27,13799.0,211.6732,212.0373,211.5748,211.8306,13799.0
2022-12-19 12:40:00,215.33,215.59,215.22,215.58,15777.0,211.8897,212.1455,211.7814,212.1357,15777.0
2022-12-19 12:50:00,215.55,215.7,215.38,215.43,20389.0,212.1062,212.2538,211.9389,211.9881,20389.0
2022-12-19 13:00:00,215.5,215.57,215.19,215.21,12038.0,212.057,212.1258,211.7519,211.7716,12038.0
2022-12-19 13:10:00,215.25,215.66,215.24,215.44,12654.0,211.8109,212.2144,211.8011,211.9979,12654.0
2022-12-19 13:20:00,215.48,215.84,215.37,215.39,13353.0,212.0373,212.3915,211.929,211.9487,13353.0
2022-12-19 13:30:00,215.42,215.47,215.04,215.2,33096.0,211.9782,212.0274,211.6043,211.7617,33096.0
2022-12-19 13:40:00,215.26,215.27,214.73,214.86,21765.0,211.8208,211.8306,211.2993,211.4272,21765.0
2022-12-19 13:50:00,214.83,214.98,214.6,214.62,21765.0,211.3977,211.5453,211.1713,211.191,21765.0
2022-12-19 14:00:00,214.58,214.64,214.11,214.53,53887.0,211.1517,211.2107,210.6892,211.1025,53887.0
2022-12-19 14:10:00,214.49,214.54,214.12,214.13,55314.0,211.0631,211.1123,210.699,210.7088,55314.0
2022-12-19 14:20:00,214.1,214.39,213.97,213.97,121484.0,210.6793,210.9647,210.5514,210.5514,121484.0
2022-12-19 14:30:00,213.97,214.32,213.96,214.3,34973.0,210.5514,210.8958,210.5416,210.8761,34973.0
2022-12-19 14:40:00,214.22,214.68,214.03,214.29,27091.0,210.7974,211.2501,210.6104,210.8663,27091.0
2022-12-19 14:50:00,214.28,214.29,213.88,214.11,62218.0,210.8564,210.8663,210.4628,210.6892,62218.0
2022-12-19 15:00:00,214.07,214.11,213.71,213.98,31654.0,210.6498,210.6892,210.2956,210.5612,31654.0
2022-12-19 15:10:00,213.95,214.11,213.78,213.9,147390.0,210.5317,210.6892,210.3644,210.4825,147390.0
2022-12-19 15:20:00,213.97,214.15,213.83,213.88,74138.0,210.5514,210.7285,210.4136,210.4628,74138.0
2022-12-19 15:30:00,213.9,214.16,213.69,213.7,46385.0,210.4825,210.7384,210.2759,210.2857,46385.0
2022-12-19 15:40:00,213.71,214.12,213.55,213.94,60315.0,210.2956,210.699,210.1381,210.5219,60315.0
2022-12-19 15:50:00,214.02,214.75,213.98,214.52,76553.0,210.6006,211.3189,210.5612,211.0926,76553.0
2022-12-20 09:30:00,213.61,213.89,213.13,213.88,56131.0,210.1972,210.4727,209.7248,210.4628,56131.0
2022-12-20 09:40:00,213.86,213.86,212.31,212.72,26336.0,210.4432,210.4432,208.9179,209.3214,26336.0
2022-12-20 09:50:00,212.52,214.35,212.52,214.25,31482.0,209.1246,210.9253,209.1246,210.8269,31482.0
2022-12-20 10:00:00,214.26,214.9,214.25,214.35,51633.0,210.8368,211.4665,210.8269,210.9253,51633.0
2022-12-20 10:10:00,214.26,214.66,214.07,214.41,34481.0,210.8368,211.2304,210.6498,210.9844,34481.0
2022-12-20 10:20:00,214.5,215.18,214.46,215.06,25685.0,211.0729,211.7421,211.0336,211.624,25685.0
2022-12-20 10:30:00,215.27,215.72,215.24,215.59,23726.0,211.8306,212.2734,211.8011,212.1455,23726.0
2022-12-20 10:40:00,215.41,215.42,214.96,215.23,40625.0,211.9684,211.9782,211.5256,211.7913,40625.0
2022-12-20 10:50:00,215.09,215.35,214.75,214.76,15622.0,211.6535,211.9094,211.3189,211.3288,15622.0
2022-12-20 11:00:00,214.75,214.99,214.62,214.62,16692.0,211.3189,211.5551,211.191,211.191,16692.0
2022-12-20 11:10:00,214.64,214.64,213.45,213.55,21563.0,211.2107,211.2107,210.0397,210.1381,21563.0
2022-12-20 11:20:00,213.67,213.7,213.24,213.41,21865.0,210.2562,210.2857,209.8331,210.0003,21865.0
2022-12-20 11:30:00,213.4,213.83,213.39,213.59,28089.0,209.9905,210.4136,209.9807,210.1775,28089.0
2022-12-20 11:40:00,213.7,214.03,213.47,214.01,15796.0,210.2857,210.6104,210.0594,210.5908,15796.0
2022-12-20 11:50:00,214.03,214.52,213.85,214.52,14109.0,210.6104,211.0926,210.4333,211.0926,14109.0
2022-12-20 12:00:00,214.52,214.99,214.51,214.99,33165.0,211.0926,211.5551,211.0828,211.5551,33165.0
2022-12-20 12:10:00,214.91,215.09,214.63,214.68,28084.0,211.4764,211.6535,211.2009,211.2501,28084.0
2022-12-20 12:20:00,214.66,215.05,214.65,214.68,18872.0,211.2304,211.6141,211.2205,211.2501,18872.0
2022-12-20 12:30:00,214.66,214.67,214.19,214.23,12856.0,211.2304,211.2402,210.7679,210.8072,12856.0
2022-12-20 12:40:00,214.4,214.72,214.39,214.63,14015.0,210.9745,211.2894,210.9647,211.2009,14015.0
2022-12-20 12:50:00,214.63,214.95,214.63,214.89,20783.0,211.2009,211.5157,211.2009,211.4567,20783.0
2022-12-20 13:00:00,214.94,215.13,214.64,214.73,370877.0,211.5059,211.6929,211.2107,211.2993,370877.0
2022-12-20 13:10:00,214.71,214.8,214.36,214.48,50537.0,211.2796,211.3681,210.9352,211.0533,50537.0
2022-12-20 13:20:00,214.43,215.07,214.36,214.93,39750.0,211.004,211.6338,210.9352,211.4961,39750.0
2022-12-20 13:30:00,214.94,215.48,214.92,215.41,64525.0,211.5059,212.0373,211.4862,211.9684,64525.0
2022-12-20 13:40:00,215.45,215.46,215.01,215.04,21370.0,212.0078,212.0176,211.5748,211.6043,21370.0
2022-12-20 13:50:00,215.09,215.09,214.73,214.84,16802.0,211.6535,211.6535,211.2993,211.4075,16802.0
2022-12-20 14:00:00,214.85,215.24,214.72,215.17,46886.0,211.4173,211.8011,211.2894,211.7322,46886.0
2022-12-20 14:10:00,215.24,215.38,215.07,215.09,16565.0,211.8011,211.9389,211.6338,211.6535,16565.0
2022-12-20 14:20:00,215.03,215.09,214.82,214.96,43362.0,211.5945,211.6535,211.3878,211.5256,43362.0
2022-12-20 14:30:00,214.98,215.05,214.66,214.77,66220.0,211.5453,211.6141,211.2304,211.3386,66220.0
2022-12-20 14:40:00,214.86,214.87,214.47,214.56,18378.0,211.4272,211.437,211.0434,211.132,18378.0
2022-12-20 14:50:00,214.53,215.03,214.39,214.63,278757.0,211.1025,211.5945,210.9647,211.2009,278757.0
2022-12-20 15:00:00,214.56,214.57,214.25,214.27,28518.0,211.132,211.1418,210.8269,210.8466,28518.0
2022-12-20 15:10:00,214.36,214.67,214.33,214.38,59839.0,210.9352,211.2402,210.9056,210.9548,59839.0
2022-12-20 15:20:00,214.41,214.89,214.39,214.83,36566.0,210.9844,211.4567,210.9647,211.3977,36566.0
2022-12-20 15:30:00,214.8,215.07,214.71,215.07,46950.0,211.3681,211.6338,211.2796,211.6338,46950.0
2022-12-20 15:40:00,215.09,215.09,214.78,214.99,66192.0,211.6535,211.6535,211.3485,211.5551,66192.0
2022-12-20 15:50:00,214.96,214.96,214.54,214.61,70670.0,211.5256,211.5256,211.1123,211.1812,70670.0
2022-12-21 09:30:00,215.78,216.13,215.2,215.89,74220.0,212.3325,212.6769,211.7617,212.4407,74220.0
2022-12-21 09:40:00,215.88,216.63,215.52,216.63,25243.0,212.4309,213.1689,212.0766,213.1689,25243.0
2022-12-21 09:50:00,216.64,216.74,215.76,215.92,27280.0,213.1787,213.2771,212.3128,212.4702,27280.0
2022-12-21 10:00:00,215.94,216.98,215.89,216.93,16635.0,212.4899,213.5133,212.4407,213.4641,16635.0
2022-12-21 10:10:00,217.11,217.25,216.88,217.17,21391.0,213.6412,213.779,213.4149,213.7003,21391.0
2022-12-21 10:20:00,217.13,217.32,216.93,217.15,20875.0,213.6609,213.8479,213.4641,213.6806,20875.0
2022-12-21 10:30:00,217.22,218.03,217.09,218.03,22917.0,213.7495,214.5465,213.6216,214.5465,22917.0
2022-12-21 10:40:00,218.08,218.26,217.91,218.05,14610.0,214.5957,214.7729,214.4284,214.5662,14610.0
2022-12-21 10:50:00,218.09,218.39,217.93,218.36,10247.0,214.6056,214.9008,214.4481,214.8713,10247.0
2022-12-21 11:00:00,218.45,218.72,218.41,218.57,29289.0,214.9598,215.2255,214.9205,215.0779,29289.0
2022-12-21 11:10:00,218.64,218.79,218.35,218.36,19270.0,215.1468,215.2944,214.8614,214.8713,19270.0
2022-12-21 11:20:00,218.33,218.51,218.0,218.28,42935.0,214.8417,215.0189,214.517,214.7925,42935.0
2022-12-21 11:30:00,218.36,218.59,218.22,218.23,19380.0,214.8713,215.0976,214.7335,214.7433,19380.0
2022-12-21 11:40:00,218.21,218.35,217.74,217.74,28504.0,214.7237,214.8614,214.2612,214.2612,28504.0
2022-12-21 11:50:00,217.82,218.1,217.73,218.0,57939.0,214.3399,214.6154,214.2513,214.517,57939.0
2022-12-21 12:00:00,217.98,218.01,217.74,217.74,15755.0,214.4973,214.5269,214.2612,214.2612,15755.0
2022-12-21 12:10:00,217.83,217.84,217.57,217.68,24077.0,214.3497,214.3596,214.0939,214.2021,24077.0
2022-12-21 12:20:00,217.74,217.93,217.67,217.79,18548.0,214.2612,214.4481,214.1923,214.3104,18548.0
2022-12-21 12:30:00,217.76,218.09,217.75,218.0,14569.0,214.2808,214.6056,214.271,214.517,14569.0
2022-12-21 12:40:00,218.04,218.17,217.95,218.15,26371.0,214.5564,214.6843,214.4678,214.6646,26371.0
2022-12-21 12:50:00,218.09,218.38,218.01,218.38,38111.0,214.6056,214.8909,214.5269,214.8909,38111.0
2022-12-21 13:00:00,218.34,218.63,218.24,218.57,26321.0,214.8516,215.1369,214.7532,215.0779,26321.0
2022-12-21 13:10:00,218.57,218.61,218.23,218.27,35826.0,215.0779,215.1173,214.7433,214.7827,35826.0
2022-12-21 13:20:00,218.25,218.27,217.83,217.87,14325.0,214.763,214.7827,214.3497,214.3891,14325.0
2022-12-21 13:30:00,217.86,218.15,217.85,218.03,10565.0,214.3792,214.6646,214.3694,214.5465,10565.0
2022-12-21 13:40:00,218.06,218.29,217.91,218.25,28478.0,214.5761,214.8024,214.4284,214.763,28478.0
2022-12-21 13:50:00,218.26,218.37,218.19,218.26,16470.0,214.7729,214.8811,214.704,214.7729,16470.0
2022-12-21 14:00:00,218.36,218.84,218.36,218.78,24359.0,214.8713,215.3436,214.8713,215.2845,24359.0
2022-12-21 14:10:00,218.8,218.98,218.64,218.64,38205.0,215.3042,215.4814,215.1468,215.1468,38205.0
2022-12-21 14:20:00,218.67,218.67,218.42,218.45,32558.0,215.1763,215.1763,214.9303,214.9598,32558.0
2022-12-21 14:30:00,218.45,218.7,218.21,218.4,52121.0,214.9598,215.2058,214.7237,214.9106,52121.0
2022-12-21 14:40:00,218.41,218.46,218.23,218.24,42958.0,214.9205,214.9697,214.7433,214.7532,42958.0
2022-12-21 14:50:00,218.26,218.26,217.82,218.03,72630.0,214.7729,214.7729,214.3399,214.5465,72630.0
2022-12-21 15:00:00,218.08,218.26,217.76,217.82,31559.0,214.5957,214.7729,214.2808,214.3399,31559.0
2022-12-21 15:10:00,217.82,218.1,217.69,217.92,43208.0,214.3399,214.6154,214.212,214.4383,43208.0
2022-12-21 15:20:00,217.95,218.09,217.76,217.77,60526.0,214.4678,214.6056,214.2808,214.2907,60526.0
2022-12-21 15:30:00,217.77,218.05,217.74,217.97,74588.0,214.2907,214.5662,214.2612,214.4875,74588.0
2022-12-21 15:40:00,218.04,218.1,217.79,217.98,32741.0,214.5564,214.6154,214.3104,214.4973,32741.0
2022-12-21 15:50:00,217.91,218.03,217.48,217.98,74323.0,214.4284,214.5465,214.0053,214.4973,74323.0
2022-12-22 09:30:00,215.02,215.32,213.95,213.96,52403.0,212.0301,212.3259,210.975,210.9849,52403.0
2022-12-22 09:40:00,213.79,214.01,213.54,213.64,27195.0,210.8172,211.0342,210.5707,210.6693,27195.0
2022-12-22 09:50:00,213.67,213.94,213.64,213.94,23605.0,210.6989,210.9651,210.6693,210.9651,23605.0
2022-12-22 10:00:00,213.92,213.92,212.8,212.95,28431.0,210.9454,210.9454,209.841,209.9889,28431.0
2022-12-22 10:10:00,212.81,212.91,212.4,212.89,24543.0,209.8508,209.9495,209.4465,209.9297,24543.0
2022-12-22 10:20:00,212.78,212.79,212.41,212.42,18861.0,209.8213,209.8311,209.4564,209.4663,18861.0
2022-12-22 10:30:00,212.06,212.26,211.86,211.99,43193.0,209.1113,209.3085,208.9141,209.0422,43193.0
2022-12-22 10:40:00,212.01,212.54,211.91,212.4,25429.0,209.062,209.5846,208.9634,209.4465,25429.0
2022-12-22 10:50:00,212.37,212.45,211.98,212.11,37869.0,209.417,209.4958,209.0324,209.1606,37869.0
2022-12-22 11:00:00,212.06,212.44,211.92,212.13,28656.0,209.1113,209.486,208.9732,209.1803,28656.0
2022-12-22 11:10:00,212.15,212.29,211.8,212.02,52324.0,209.2,209.3381,208.8549,209.0718,52324.0
2022-12-22 11:20:00,211.97,212.22,211.93,212.03,58043.0,209.0225,209.269,208.9831,209.0817,58043.0
2022-12-22 11:30:00,212.02,212.07,211.63,211.65,36901.0,209.0718,209.1211,208.6872,208.707,36901.0
2022-12-22 11:40:00,211.56,211.59,211.3,211.42,17545.0,208.6182,208.6478,208.3618,208.4802,17545.0
2022-12-22 11:50:00,211.43,211.64,211.37,211.63,27458.0,208.49,208.6971,208.4309,208.6872,27458.0
2022-12-22 12:00:00,211.52,211.66,211.35,211.6,20559.0,208.5788,208.7168,208.4111,208.6577,20559.0
2022-12-22 12:10:00,211.59,211.62,211.38,211.43,14213.0,208.6478,208.6774,208.4407,208.49,14213.0
2022-12-22 12:20:00,211.44,211.48,210.46,210.46,48819.0,208.4999,208.5393,207.5335,207.5335,48819.0
2022-12-22 12:30:00,210.6,210.66,210.23,210.3,20148.0,207.6716,207.7307,207.3067,207.3757,20148.0
2022-12-22 12:40:00,210.34,210.52,210.22,210.51,15016.0,207.4152,207.5927,207.2969,207.5828,15016.0
2022-12-22 12:50:00,210.48,210.58,210.43,210.54,38156.0,207.5532,207.6519,207.5039,207.6124,38156.0
2022-12-22 13:00:00,210.47,210.47,209.78,209.94,35511.0,207.5434,207.5434,206.863,207.0207,35511.0
2022-12-22 13:10:00,210.0,210.13,209.85,209.93,52333.0,207.0799,207.2081,206.932,207.0109,52333.0
2022-12-22 13:20:00,209.85,209.88,209.66,209.82,22520.0,206.932,206.9616,206.7446,206.9024,22520.0
2022-12-22 13:30:00,209.71,209.85,209.38,209.84,42363.0,206.7939,206.932,206.4685,206.9221,42363.0
2022-12-22 13:40:00,209.85,210.17,209.85,209.99,26522.0,206.932,207.2476,206.932,207.0701,26522.0
2022-12-22 13:50:00,209.97,210.07,209.8,209.93,24485.0,207.0503,207.1489,206.8827,207.0109,24485.0
2022-12-22 14:00:00,210.01,210.3,209.95,210.17,26161.0,207.0898,207.3757,207.0306,207.2476,26161.0
2022-12-22 14:10:00,210.19,210.85,210.19,210.47,49023.0,207.2673,207.9181,207.2673,207.5434,49023.0
2022-12-22 14:20:00,210.51,211.02,210.17,210.93,75363.0,207.5828,208.0857,207.2476,207.997,75363.0
2022-12-22 14:30:00,210.88,211.11,210.62,210.74,149252.0,207.9477,208.1745,207.6913,207.8096,149252.0
2022-12-22 14:40:00,210.84,211.08,210.6,211.05,31394.0,207.9082,208.1449,207.6716,208.1153,31394.0
2022-12-22 14:50:00,211.03,211.65,210.99,211.62,32909.0,208.0956,208.707,208.0561,208.6774,32909.0
2022-12-22 15:00:00,211.6,211.97,211.41,211.96,36340.0,208.6577,209.0225,208.4703,209.0127,36340.0
2022-12-22 15:10:00,211.94,212.17,211.58,212.08,50990.0,208.9929,209.2197,208.6379,209.131,50990.0
2022-12-22 15:20:00,212.26,212.73,212.23,212.7,71808.0,209.3085,209.772,209.2789,209.7424,71808.0
2022-12-22 15:30:00,212.73,212.76,211.93,212.13,59486.0,209.772,209.8015,208.9831,209.1803,59486.0
2022-12-22 15:40:00,212.11,212.3,211.77,212.3,37145.0,209.1606,209.3479,208.8253,209.3479,37145.0
2022-12-22 15:50:00,212.33,213.0,212.33,212.96,83283.0,209.3775,210.0382,209.3775,209.9988,83283.0
2022-12-23 09:30:00,211.91,212.79,210.72,210.83,79313.0,208.9634,209.8311,207.7899,207.8984,79313.0
2022-12-23 09:40:00,210.86,211.98,210.85,211.02,16735.0,207.928,209.0324,207.9181,208.0857,16735.0
2022-12-23 09:50:00,211.24,211.25,210.52,210.77,22533.0,208.3027,208.3125,207.5927,207.8392,22533.0
2022-12-23 10:00:00,210.79,211.98,210.62,211.31,55875.0,207.8589,209.0324,207.6913,208.3717,55875.0
2022-12-23 10:10:00,211.43,212.84,211.31,212.84,28993.0,208.49,209.8804,208.3717,209.8804,28993.0
2022-12-23 10:20:00,212.72,213.03,212.44,212.59,38131.0,209.7621,210.0678,209.486,209.6339,38131.0
2022-12-23 10:30:00,212.84,213.84,212.8,213.8,188823.0,209.8804,210.8665,209.841,210.8271,188823.0
2022-12-23 10:40:00,213.77,213.87,212.87,213.01,26597.0,210.7975,210.8961,209.91,210.0481,26597.0
2022-12-23 10:50:00,213.0,213.0,212.28,212.47,35822.0,210.0382,210.0382,209.3282,209.5156,35822.0
2022-12-23 11:00:00,212.32,212.35,211.69,211.79,17138.0,209.3677,209.3972,208.7464,208.845,17138.0
2022-12-23 11:10:00,211.93,212.51,211.93,212.42,28881.0,208.9831,209.555,208.9831,209.4663,28881.0
2022-12-23 11:20:00,212.57,212.78,212.37,212.49,18625.0,209.6142,209.8213,209.417,209.5353,18625.0
2022-12-23 11:30:00,212.41,212.9,212.34,212.84,26910.0,209.4564,209.9396,209.3874,209.8804,26910.0
2022-12-23 11:40:00,212.89,213.23,212.54,212.82,20940.0,209.9297,210.265,209.5846,209.8607,20940.0
2022-12-23 11:50:00,212.88,213.01,212.48,212.78,17620.0,209.9199,210.0481,209.5254,209.8213,17620.0
2022-12-23 12:00:00,212.75,213.12,212.68,212.73,25655.0,209.7917,210.1565,209.7226,209.772,25655.0
2022-12-23 12:10:00,212.76,213.09,212.72,213.09,16992.0,209.8015,210.1269,209.7621,210.1269,16992.0
2022-12-23 12:20:00,213.06,213.57,212.99,213.26,48387.0,210.0974,210.6003,210.0283,210.2946,48387.0
2022-12-23 12:30:00,213.28,213.67,213.28,213.34,32738.0,210.3143,210.6989,210.3143,210.3735,32738.0
2022-12-23 12:40:00,213.36,213.4,212.9,213.01,14963.0,210.3932,210.4326,209.9396,210.0481,14963.0
2022-12-23 12:50:00,212.88,213.0,212.82,212.95,10668.0,209.9199,210.0382,209.8607,209.9889,10668.0
2022-12-23 13:00:00,213.05,213.26,212.93,213.25,23685.0,210.0875,210.2946,209.9692,210.2847,23685.0
2022-12-23 13:10:00,213.29,213.3,212.7,213.01,11384.0,210.3242,210.334,209.7424,210.0481,11384.0
2022-12-23 13:20:00,213.07,213.2,212.96,213.09,12106.0,210.1072,210.2354,209.9988,210.1269,12106.0
2022-12-23 13:30:00,213.14,213.28,213.01,213.05,48104.0,210.1763,210.3143,210.0481,210.0875,48104.0
2022-12-23 13:40:00,213.06,213.19,212.52,212.9,16617.0,210.0974,210.2256,209.5649,209.9396,16617.0
2022-12-23 13:50:00,212.91,212.97,212.74,212.81,12746.0,209.9495,210.0086,209.7818,209.8508,12746.0
2022-12-23 14:00:00,212.81,212.86,212.55,212.62,15548.0,209.8508,209.9001,209.5945,209.6635,15548.0
2022-12-23 14:10:00,212.62,213.15,212.61,213.12,27370.0,209.6635,210.1861,209.6536,210.1565,27370.0
2022-12-23 14:20:00,213.12,213.12,212.79,213.03,79764.0,210.1565,210.1565,209.8311,210.0678,79764.0
2022-12-23 14:30:00,213.09,213.39,213.0,213.35,32968.0,210.1269,210.4228,210.0382,210.3833,32968.0
2022-12-23 14:40:00,213.34,213.35,213.09,213.12,23620.0,210.3735,210.3833,210.1269,210.1565,23620.0
2022-12-23 14:50:00,213.18,213.56,213.18,213.54,47591.0,210.2157,210.5904,210.2157,210.5707,47591.0
2022-12-23 15:00:00,213.52,213.8,213.25,213.39,26287.0,210.551,210.8271,210.2847,210.4228,26287.0
2022-12-23 15:10:00,213.39,213.71,213.33,213.57,41458.0,210.4228,210.7383,210.3636,210.6003,41458.0
2022-12-23 15:20:00,213.5,213.53,213.12,213.28,24474.0,210.5312,210.5608,210.1565,210.3143,24474.0
2022-12-23 15:30:00,213.24,213.28,212.9,212.97,25536.0,210.2749,210.3143,209.9396,210.0086,25536.0
2022-12-23 15:40:00,213.12,213.48,213.04,213.45,49705.0,210.1565,210.5115,210.0776,210.4819,49705.0
2022-12-23 15:50:00,213.43,213.73,213.13,213.6,53944.0,210.4622,210.758,210.1664,210.6299,53944.0
2022-12-27 09:30:00,213.49,213.49,211.62,211.92,84233.0,210.5214,210.5214,208.6774,208.9732,84233.0
2022-12-27 09:40:00,211.86,211.86,210.64,211.0,37612.0,208.9141,208.9141,207.711,208.066,37612.0
2022-12-27 09:50:00,211.03,211.37,210.83,211.14,29936.0,208.0956,208.4309,207.8984,208.2041,29936.0
2022-12-27 10:00:00,210.96,211.19,210.55,211.09,52955.0,208.0266,208.2534,207.6223,208.1548,52955.0
2022-12-27 10:10:00,211.03,212.21,210.82,212.09,23531.0,208.0956,209.2592,207.8885,209.1409,23531.0
2022-12-27 10:20:00,212.15,212.62,212.09,212.34,67842.0,209.2,209.6635,209.1409,209.3874,67842.0
2022-12-27 10:30:00,212.4,212.57,211.91,212.56,28000.0,209.4465,209.6142,208.9634,209.6043,28000.0
2022-12-27 10:40:00,212.5,212.93,212.37,212.74,17366.0,209.5452,209.9692,209.417,209.7818,17366.0
2022-12-27 10:50:00,212.68,212.7,212.0,212.08,23517.0,209.7226,209.7424,209.0521,209.131,23517.0
2022-12-27 11:00:00,212.1,212.25,211.76,212.12,20107.0,209.1507,209.2986,208.8154,209.1704,20107.0
2022-12-27 11:10:00,212.12,212.22,211.93,212.0,56028.0,209.1704,209.269,208.9831,209.0521,56028.0
2022-12-27 11:20:00,211.97,212.34,211.85,212.31,34423.0,209.0225,209.3874,208.9042,209.3578,34423.0
2022-12-27 11:30:00,212.29,212.59,212.0,212.3,31961.0,209.3381,209.6339,209.0521,209.3479,31961.0
2022-12-27 11:40:00,212.29,212.55,212.19,212.4,44555.0,209.3381,209.5945,209.2395,209.4465,44555.0
2022-12-27 11:50:00,212.42,212.42,212.05,212.08,61684.0,209.4663,209.4663,209.1014,209.131,61684.0
2022-12-27 12:00:00,212.08,212.34,212.06,212.24,13225.0,209.131,209.3874,209.1113,209.2888,13225.0
2022-12-27 12:10:00,212.23,212.61,212.22,212.32,22059.0,209.2789,209.6536,209.269,209.3677,22059.0
2022-12-27 12:20:00,212.31,212.32,211.93,211.99,20123.0,209.3578,209.3677,208.9831,209.0422,20123.0
2022-12-27 12:30:00,211.92,212.19,211.92,212.11,14463.0,208.9732,209.2395,208.9732,209.1606,14463.0
2022-12-27 12:40:00,212.13,212.13,211.43,211.54,18458.0,209.1803,209.1803,208.49,208.5985,18458.0
2022-12-27 12:50:00,211.48,211.85,211.48,211.84,20973.0,208.5393,208.9042,208.5393,208.8943,20973.0
2022-12-27 13:00:00,211.83,212.16,211.78,212.03,23323.0,208.8845,209.2099,208.8352,209.0817,23323.0
2022-12-27 13:10:00,212.0,212.07,211.75,211.76,34625.0,209.0521,209.1211,208.8056,208.8154,34625.0
2022-12-27 13:20:00,211.73,211.75,211.56,211.61,48429.0,208.7859,208.8056,208.6182,208.6675,48429.0
2022-12-27 13:30:00,211.56,211.72,211.46,211.61,22956.0,208.6182,208.776,208.5196,208.6675,22956.0
2022-12-27 13:40:00,211.59,211.64,211.31,211.52,24338.0,208.6478,208.6971,208.3717,208.5788,24338.0
2022-12-27 13:50:00,211.52,211.58,211.07,211.19,27459.0,208.5788,208.6379,208.135,208.2534,27459.0
2022-12-27 14:00:00,211.17,211.56,211.15,211.41,18651.0,208.2336,208.6182,208.2139,208.4703,18651.0
2022-12-27 14:10:00,211.44,211.5,211.16,211.2,48192.0,208.4999,208.5591,208.2238,208.2632,48192.0
2022-12-27 14:20:00,211.19,211.34,211.01,211.06,56146.0,208.2534,208.4013,208.0759,208.1252,56146.0
2022-12-27 14:30:00,211.06,211.24,210.98,211.02,47242.0,208.1252,208.3027,208.0463,208.0857,47242.0
2022-12-27 14:40:00,211.0,211.39,210.89,211.39,63936.0,208.066,208.4506,207.9575,208.4506,63936.0
2022-12-27 14:50:00,211.38,211.51,211.17,211.31,177497.0,208.4407,208.5689,208.2336,208.3717,177497.0
2022-12-27 15:00:00,211.33,211.51,211.16,211.47,69562.0,208.3914,208.5689,208.2238,208.5295,69562.0
2022-12-27 15:10:00,211.49,211.74,211.38,211.46,38043.0,208.5492,208.7957,208.4407,208.5196,38043.0
2022-12-27 15:20:00,211.44,211.68,211.4,211.61,34023.0,208.4999,208.7366,208.4604,208.6675,34023.0
2022-12-27 15:30:00,211.64,211.93,211.59,211.9,68301.0,208.6971,208.9831,208.6478,208.9535,68301.0
2022-12-27 15:40:00,211.88,211.91,211.38,211.5,39944.0,208.9338,208.9634,208.4407,208.5591,39944.0
2022-12-27 15:50:00,211.49,211.49,211.06,211.22,103112.0,208.5492,208.5492,208.1252,208.283,103112.0
2022-12-28 09:30:00,211.05,212.61,210.43,212.22,194119.0,208.1153,209.6536,207.5039,209.269,194119.0
2022-12-28 09:40:00,212.25,212.51,212.01,212.28,47628.0,209.2986,209.555,209.062,209.3282,47628.0
2022-12-28 09:50:00,212.32,212.32,211.39,211.84,27585.0,209.3677,209.3677,208.4506,208.8943,27585.0
2022-12-28 10:00:00,211.97,212.52,211.73,211.77,19119.0,209.0225,209.5649,208.7859,208.8253,19119.0
2022-12-28 10:10:00,211.7,212.21,211.61,212.2,49900.0,208.7563,209.2592,208.6675,209.2493,49900.0
2022-12-28 10:20:00,212.23,212.24,210.9,211.07,50259.0,209.2789,209.2888,207.9674,208.135,50259.0
2022-12-28 10:30:00,211.08,211.45,210.77,210.85,16032.0,208.1449,208.5098,207.8392,207.9181,16032.0
2022-12-28 10:40:00,210.87,211.11,210.77,210.84,55173.0,207.9378,208.1745,207.8392,207.9082,55173.0
2022-12-28 10:50:00,210.86,210.86,209.84,209.87,203738.0,207.928,207.928,206.9221,206.9517,203738.0
2022-12-28 11:00:00,209.83,209.97,209.57,209.69,20907.0,206.9123,207.0503,206.6559,206.7742,20907.0
2022-12-28 11:10:00,209.69,209.92,209.41,209.79,26951.0,206.7742,207.001,206.4981,206.8728,26951.0
2022-12-28 11:20:00,209.78,209.96,209.69,209.76,22572.0,206.863,207.0405,206.7742,206.8433,22572.0
2022-12-28 11:30:00,209.84,209.89,209.35,209.41,38210.0,206.9221,206.9714,206.439,206.4981,38210.0
2022-12-28 11:40:00,209.54,209.61,209.08,209.11,49733.0,206.6263,206.6953,206.1727,206.2023,49733.0
2022-12-28 11:50:00,209.12,209.35,209.07,209.1,23924.0,206.2122,206.439,206.1628,206.1924,23924.0
2022-12-28 12:00:00,209.05,209.29,208.81,209.04,22647.0,206.1431,206.3798,205.9065,206.1333,22647.0
2022-12-28 12:10:00,208.99,209.05,208.61,208.78,29072.0,206.084,206.1431,205.7092,205.8769,29072.0
2022-12-28 12:20:00,208.81,209.08,208.7,209.03,42462.0,205.9065,206.1727,205.798,206.1234,42462.0
2022-12-28 12:30:00,209.1,209.47,209.05,209.31,49029.0,206.1924,206.5573,206.1431,206.3995,49029.0
2022-12-28 12:40:00,209.35,209.91,209.23,209.9,63091.0,206.439,206.9912,206.3206,206.9813,63091.0
2022-12-28 12:50:00,209.9,210.24,209.74,210.18,36186.0,206.9813,207.3166,206.8235,207.2574,36186.0
2022-12-28 13:00:00,210.11,210.63,210.11,210.5,43581.0,207.1884,207.7012,207.1884,207.573,43581.0
2022-12-28 13:10:00,210.47,210.72,210.2,210.27,26498.0,207.5434,207.7899,207.2771,207.3462,26498.0
2022-12-28 13:20:00,210.28,210.38,209.87,209.99,47555.0,207.356,207.4546,206.9517,207.0701,47555.0
2022-12-28 13:30:00,209.97,210.02,209.48,209.51,20379.0,207.0503,207.0996,206.5671,206.5967,20379.0
2022-12-28 13:40:00,209.58,209.88,209.58,209.67,30183.0,206.6658,206.9616,206.6658,206.7545,30183.0
2022-12-28 13:50:00,209.65,209.67,209.33,209.51,35438.0,206.7348,206.7545,206.4192,206.5967,35438.0
2022-12-28 14:00:00,209.54,209.73,209.39,209.48,44532.0,206.6263,206.8137,206.4784,206.5671,44532.0
2022-12-28 14:10:00,209.43,209.62,209.31,209.58,45224.0,206.5178,206.7052,206.3995,206.6658,45224.0
2022-12-28 14:20:00,209.59,209.61,209.23,209.3,21884.0,206.6756,206.6953,206.3206,206.3896,21884.0
2022-12-28 14:30:00,209.19,209.45,208.97,209.09,38049.0,206.2812,206.5376,206.0642,206.1826,38049.0
2022-12-28 14:40:00,209.16,209.78,209.16,209.49,28934.0,206.2516,206.863,206.2516,206.577,28934.0
2022-12-28 14:50:00,209.49,209.49,209.12,209.12,51042.0,206.577,206.577,206.2122,206.2122,51042.0
2022-12-28 15:00:00,209.14,209.21,208.74,208.77,185953.0,206.2319,206.3009,205.8374,205.867,185953.0
2022-12-28 15:10:00,208.79,208.86,208.31,208.62,54570.0,205.8867,205.9558,205.4134,205.7191,54570.0
2022-12-28 15:20:00,208.59,208.71,208.36,208.57,59274.0,205.6895,205.8079,205.4627,205.6698,59274.0
2022-12-28 15:30:00,208.55,208.82,208.38,208.59,51600.0,205.6501,205.9163,205.4824,205.6895,51600.0
2022-12-28 15:40:00,208.62,208.65,208.25,208.55,71920.0,205.7191,205.7487,205.3542,205.6501,71920.0
2022-12-28 15:50:00,208.57,208.61,208.35,208.42,93210.0,205.6698,205.7092,205.4529,205.5219,93210.0
2022-12-29 09:30:00,210.64,211.48,210.26,211.45,100675.0,207.711,208.5393,207.3363,208.5098,100675.0
2022-12-29 09:40:00,211.68,212.21,211.65,212.01,53254.0,208.7366,209.2592,208.707,209.062,53254.0
2022-12-29 09:50:00,212.29,212.29,211.82,212.08,48216.0,209.3381,209.3381,208.8746,209.131,48216.0
2022-12-29 10:00:00,212.16,212.56,211.85,212.4,54318.0,209.2099,209.6043,208.9042,209.4465,54318.0
2022-12-29 10:10:00,212.43,213.05,212.38,213.03,32917.0,209.4761,210.0875,209.4268,210.0678,32917.0
2022-12-29 10:20:00,213.08,213.14,212.78,212.81,39915.0,210.1171,210.1763,209.8213,209.8508,39915.0
2022-12-29 10:30:00,212.88,213.43,212.88,213.38,88278.0,209.9199,210.4622,209.9199,210.4129,88278.0
2022-12-29 10:40:00,213.41,213.54,213.19,213.2,28832.0,210.4425,210.5707,210.2256,210.2354,28832.0
2022-12-29 10:50:00,213.25,213.65,213.24,213.53,40336.0,210.2847,210.6792,210.2749,210.5608,40336.0
2022-12-29 11:00:00,213.61,213.66,213.14,213.2,79970.0,210.6397,210.689,210.1763,210.2354,79970.0
2022-12-29 11:10:00,213.3,213.38,212.96,213.3,27835.0,210.334,210.4129,209.9988,210.334,27835.0
2022-12-29 11:20:00,213.31,213.45,213.13,213.43,40942.0,210.3439,210.4819,210.1664,210.4622,40942.0
2022-12-29 11:30:00,213.47,213.84,213.46,213.74,81120.0,210.5017,210.8665,210.4918,210.7679,81120.0
2022-12-29 11:40:00,213.75,214.01,213.69,213.94,32081.0,210.7778,211.0342,210.7186,210.9651,32081.0
2022-12-29 11:50:00,213.95,214.33,213.94,214.14,69914.0,210.975,211.3497,210.9651,211.1623,69914.0
2022-12-29 12:00:00,214.15,214.25,213.96,214.05,55584.0,211.1722,211.2708,210.9849,211.0736,55584.0
2022-12-29 12:10:00,214.09,214.17,213.81,214.17,42652.0,211.113,211.1919,210.8369,211.1919,42652.0
2022-12-29 12:20:00,214.1,214.16,213.84,213.93,43349.0,211.1229,211.1821,210.8665,210.9553,43349.0
2022-12-29 12:30:00,213.92,213.97,213.52,213.55,18242.0,210.9454,210.9947,210.551,210.5806,18242.0
2022-12-29 12:40:00,213.66,213.74,213.55,213.57,30137.0,210.689,210.7679,210.5806,210.6003,30137.0
2022-12-29 12:50:00,213.61,213.9,213.61,213.81,27188.0,210.6397,210.9257,210.6397,210.8369,27188.0
2022-12-29 13:00:00,213.71,213.85,213.34,213.36,44603.0,210.7383,210.8764,210.3735,210.3932,44603.0
2022-12-29 13:10:00,213.48,213.85,213.47,213.74,31776.0,210.5115,210.8764,210.5017,210.7679,31776.0
2022-12-29 13:20:00,213.7,213.76,213.54,213.63,14902.0,210.7285,210.7876,210.5707,210.6594,14902.0
2022-12-29 13:30:00,213.64,213.71,213.5,213.69,25334.0,210.6693,210.7383,210.5312,210.7186,25334.0
2022-12-29 13:40:00,213.73,213.87,213.66,213.79,29608.0,210.758,210.8961,210.689,210.8172,29608.0
2022-12-29 13:50:00,213.79,213.94,213.66,213.94,29443.0,210.8172,210.9651,210.689,210.9651,29443.0
2022-12-29 14:00:00,213.92,214.29,213.91,214.01,63561.0,210.9454,211.3103,210.9355,211.0342,63561.0
2022-12-29 14:10:00,214.03,214.13,213.87,214.1,36893.0,211.0539,211.1525,210.8961,211.1229,36893.0
2022-12-29 14:20:00,214.02,214.06,213.81,213.81,59869.0,211.044,211.0835,210.8369,210.8369,59869.0
2022-12-29 14:30:00,213.82,213.93,213.72,213.9,43217.0,210.8468,210.9553,210.7482,210.9257,43217.0
2022-12-29 14:40:00,213.92,214.07,213.82,213.85,92803.0,210.9454,211.0933,210.8468,210.8764,92803.0
2022-12-29 14:50:00,213.87,213.87,213.61,213.7,70830.0,210.8961,210.8961,210.6397,210.7285,70830.0
2022-12-29 15:00:00,213.66,213.98,213.64,213.98,50812.0,210.689,211.0046,210.6693,211.0046,50812.0
2022-12-29 15:10:00,213.98,213.98,213.62,213.7,44360.0,211.0046,211.0046,210.6496,210.7285,44360.0
2022-12-29 15:20:00,213.83,213.99,213.7,213.87,44339.0,210.8567,211.0144,210.7285,210.8961,44339.0
2022-12-29 15:30:00,213.9,214.21,213.86,214.03,152038.0,210.9257,211.2314,210.8862,211.0539,152038.0
2022-12-29 15:40:00,214.02,214.23,213.96,214.2,76236.0,211.044,211.2511,210.9849,211.2215,76236.0
2022-12-29 15:50:00,214.18,214.3,213.64,213.72,127791.0,211.2018,211.3201,210.6693,210.7482,127791.0
2022-12-30 09:30:00,211.29,212.07,211.01,211.66,91472.0,208.352,209.1211,208.0759,208.7168,91472.0
2022-12-30 09:40:00,211.63,211.77,210.32,210.45,43621.0,208.6872,208.8253,207.3955,207.5237,43621.0
2022-12-30 09:50:00,210.4,211.4,210.4,211.35,27228.0,207.4744,208.4604,207.4744,208.4111,27228.0
2022-12-30 10:00:00,211.43,211.44,210.91,211.03,27303.0,208.49,208.4999,207.9773,208.0956,27303.0
2022-12-30 10:10:00,210.96,211.9,210.95,211.88,50589.0,208.0266,208.9535,208.0167,208.9338,50589.0
2022-12-30 10:20:00,211.91,212.02,211.46,211.63,27388.0,208.9634,209.0718,208.5196,208.6872,27388.0
2022-12-30 10:30:00,211.59,211.66,211.23,211.61,31964.0,208.6478,208.7168,208.2928,208.6675,31964.0
2022-12-30 10:40:00,211.56,212.41,211.4,212.34,88643.0,208.6182,209.4564,208.4604,209.3874,88643.0
2022-12-30 10:50:00,212.27,212.27,211.5,211.66,25748.0,209.3184,209.3184,208.5591,208.7168,25748.0
2022-12-30 11:00:00,211.64,211.92,211.55,211.89,28054.0,208.6971,208.9732,208.6084,208.9436,28054.0
2022-12-30 11:10:00,211.91,211.93,211.28,211.34,75561.0,208.9634,208.9831,208.3421,208.4013,75561.0
2022-12-30 11:20:00,211.32,211.33,211.09,211.26,28969.0,208.3816,208.3914,208.1548,208.3224,28969.0
2022-12-30 11:30:00,211.27,211.78,211.17,211.78,30742.0,208.3323,208.8352,208.2336,208.8352,30742.0
2022-12-30 11:40:00,211.64,211.78,211.51,211.65,27962.0,208.6971,208.8352,208.5689,208.707,27962.0
2022-12-30 11:50:00,211.65,211.97,211.57,211.91,38763.0,208.707,209.0225,208.6281,208.9634,38763.0
2022-12-30 12:00:00,211.91,211.95,211.61,211.71,53086.0,208.9634,209.0028,208.6675,208.7661,53086.0
2022-12-30 12:10:00,211.75,212.0,211.65,211.88,35329.0,208.8056,209.0521,208.707,208.9338,35329.0
2022-12-30 12:20:00,211.87,211.98,211.78,211.84,47264.0,208.9239,209.0324,208.8352,208.8943,47264.0
2022-12-30 12:30:00,211.92,212.08,211.78,211.79,16809.0,208.9732,209.131,208.8352,208.845,16809.0
2022-12-30 12:40:00,211.8,211.94,211.76,211.79,24415.0,208.8549,208.9929,208.8154,208.845,24415.0
2022-12-30 12:50:00,211.85,211.94,211.59,211.81,20752.0,208.9042,208.9929,208.6478,208.8647,20752.0
2022-12-30 13:00:00,212.01,212.02,211.61,211.61,46146.0,209.062,209.0718,208.6675,208.6675,46146.0
2022-12-30 13:10:00,211.63,211.7,211.23,211.27,58776.0,208.6872,208.7563,208.2928,208.3323,58776.0
2022-12-30 13:20:00,211.26,211.26,210.46,210.96,50838.0,208.3224,208.3224,207.5335,208.0266,50838.0
2022-12-30 13:30:00,210.88,211.35,210.88,211.18,23265.0,207.9477,208.4111,207.9477,208.2435,23265.0
2022-12-30 13:40:00,211.08,211.18,210.91,211.01,43293.0,208.1449,208.2435,207.9773,208.0759,43293.0
2022-12-30 13:50:00,210.99,211.16,210.92,211.02,16718.0,208.0561,208.2238,207.9871,208.0857,16718.0
2022-12-30 14:00:00,210.97,211.02,210.6,210.61,74241.0,208.0364,208.0857,207.6716,207.6814,74241.0
2022-12-30 14:10:00,210.62,210.77,210.54,210.68,26770.0,207.6913,207.8392,207.6124,207.7505,26770.0
2022-12-30 14:20:00,210.65,210.97,210.59,210.93,66188.0,207.7209,208.0364,207.6617,207.997,66188.0
2022-12-30 14:30:00,210.9,211.07,210.88,210.95,35152.0,207.9674,208.135,207.9477,208.0167,35152.0
2022-12-30 14:40:00,210.95,210.99,210.69,210.74,42548.0,208.0167,208.0561,207.7603,207.8096,42548.0
2022-12-30 14:50:00,210.73,211.03,210.72,210.96,24900.0,207.7998,208.0956,207.7899,208.0266,24900.0
2022-12-30 15:00:00,211.08,211.47,211.07,211.42,38098.0,208.1449,208.5295,208.135,208.4802,38098.0
2022-12-30 15:10:00,211.42,212.12,211.41,211.92,40434.0,208.4802,209.1704,208.4703,208.9732,40434.0
2022-12-30 15:20:00,211.87,212.02,211.67,211.73,55074.0,208.9239,209.0718,208.7267,208.7859,55074.0
2022-12-30 15:30:00,211.73,212.07,211.66,212.04,46201.0,208.7859,209.1211,208.7168,209.0915,46201.0
2022-12-30 15:40:00,212.06,212.59,211.93,212.56,52502.0,209.1113,209.6339,208.9831,209.6043,52502.0
2022-12-30 15:50:00,212.58,213.19,212.58,213.19,99390.0,209.624,210.2256,209.624,210.2256,99390.0
2023-01-03 09:30:00,215.05,215.77,214.41,215.77,76419.0,212.0597,212.7697,211.4286,212.7697,76419.0
2023-01-03 09:40:00,215.82,216.38,214.15,214.29,28189.0,212.819,213.3712,211.1722,211.3103,28189.0
2023-01-03 09:50:00,214.3,214.56,212.85,212.88,20500.0,211.3201,211.5765,209.8903,209.9199,20500.0
2023-01-03 10:00:00,213.04,213.15,212.65,212.81,12949.0,210.0776,210.1861,209.6931,209.8508,12949.0
2023-01-03 10:10:00,212.46,212.56,211.6,211.61,16065.0,209.5057,209.6043,208.6577,208.6675,16065.0
2023-01-03 10:20:00,211.59,212.05,211.59,211.67,27486.0,208.6478,209.1014,208.6478,208.7267,27486.0
2023-01-03 10:30:00,211.68,211.78,211.35,211.76,48005.0,208.7366,208.8352,208.4111,208.8154,48005.0
2023-01-03 10:40:00,211.83,212.12,211.68,212.04,11797.0,208.8845,209.1704,208.7366,209.0915,11797.0
2023-01-03 10:50:00,211.89,212.42,211.53,212.39,12814.0,208.9436,209.4663,208.5886,209.4367,12814.0
2023-01-03 11:00:00,212.42,212.5,211.45,211.46,80077.0,209.4663,209.5452,208.5098,208.5196,80077.0
2023-01-03 11:10:00,211.42,211.45,210.88,211.19,35485.0,208.4802,208.5098,207.9477,208.2534,35485.0
2023-01-03 11:20:00,211.17,211.47,210.9,211.27,93187.0,208.2336,208.5295,207.9674,208.3323,93187.0
2023-01-03 11:30:00,211.24,211.24,210.5,211.01,47142.0,208.3027,208.3027,207.573,208.0759,47142.0
2023-01-03 11:40:00,210.93,210.93,210.33,210.57,80107.0,207.997,207.997,207.4053,207.642,80107.0
2023-01-03 11:50:00,210.54,210.66,210.3,210.47,19030.0,207.6124,207.7307,207.3757,207.5434,19030.0
2023-01-03 12:00:00,210.53,210.83,210.39,210.76,8498.0,207.6025,207.8984,207.4645,207.8293,8498.0
2023-01-03 12:10:00,210.65,210.83,210.35,210.44,23771.0,207.7209,207.8984,207.425,207.5138,23771.0
2023-01-03 12:20:00,210.39,210.58,210.0,210.33,14879.0,207.4645,207.6519,207.0799,207.4053,14879.0
2023-01-03 12:30:00,210.33,210.93,210.32,210.62,10187.0,207.4053,207.997,207.3955,207.6913,10187.0
2023-01-03 12:40:00,210.62,210.62,209.77,210.0,25144.0,207.6913,207.6913,206.8531,207.0799,25144.0
2023-01-03 12:50:00,209.97,210.42,209.96,210.32,22993.0,207.0503,207.4941,207.0405,207.3955,22993.0
2023-01-03 13:00:00,210.36,210.44,210.09,210.2,13161.0,207.4349,207.5138,207.1687,207.2771,13161.0
2023-01-03 13:10:00,210.19,210.44,210.05,210.05,15065.0,207.2673,207.5138,207.1292,207.1292,15065.0
2023-01-03 13:20:00,210.06,210.86,209.96,210.86,10031.0,207.1391,207.928,207.0405,207.928,10031.0
2023-01-03 13:30:00,210.86,210.92,210.62,210.64,13969.0,207.928,207.9871,207.6913,207.711,13969.0
2023-01-03 13:40:00,210.65,210.95,210.52,210.68,14878.0,207.7209,208.0167,207.5927,207.7505,14878.0
2023-01-03 13:50:00,210.73,211.16,210.61,211.16,27545.0,207.7998,208.2238,207.6814,208.2238,27545.0
2023-01-03 14:00:00,211.14,211.24,210.85,211.06,64192.0,208.2041,208.3027,207.9181,208.1252,64192.0
2023-01-03 14:10:00,211.12,211.12,210.72,210.91,22876.0,208.1843,208.1843,207.7899,207.9773,22876.0
2023-01-03 14:20:00,210.88,210.95,210.61,210.8,26706.0,207.9477,208.0167,207.6814,207.8688,26706.0
2023-01-03 14:30:00,210.86,210.86,210.35,210.44,41213.0,207.928,207.928,207.425,207.5138,41213.0
2023-01-03 14:40:00,210.49,211.94,210.45,211.68,26214.0,207.5631,208.9929,207.5237,208.7366,26214.0
2023-01-03 14:50:00,211.69,211.69,211.23,211.44,16434.0,208.7464,208.7464,208.2928,208.4999,16434.0
2023-01-03 15:00:00,211.43,211.79,211.28,211.36,70332.0,208.49,208.845,208.3421,208.421,70332.0
2023-01-03 15:10:00,211.39,212.08,211.34,211.84,27182.0,208.4506,209.131,208.4013,208.8943,27182.0
2023-01-03 15:20:00,211.76,211.76,211.3,211.58,16187.0,208.8154,208.8154,208.3618,208.6379,16187.0
2023-01-03 15:30:00,211.68,211.96,211.54,211.64,35315.0,208.7366,209.0127,208.5985,208.6971,35315.0
2023-01-03 15:40:00,211.64,211.8,211.42,211.7,26862.0,208.6971,208.8549,208.4802,208.7563,26862.0
2023-01-03 15:50:00,211.76,211.93,211.55,211.66,61273.0,208.8154,208.9831,208.6084,208.7168,61273.0
2023-01-04 09:30:00,213.1,213.37,211.93,212.73,66582.0,210.1368,210.4031,208.9831,209.772,66582.0
2023-01-04 09:40:00,212.83,213.5,212.18,212.42,10385.0,209.8706,210.5312,209.2296,209.4663,10385.0
2023-01-04 09:50:00,212.53,212.95,212.26,212.42,27993.0,209.5747,209.9889,209.3085,209.4663,27993.0
2023-01-04 10:00:00,212.42,213.08,210.77,210.99,37452.0,209.4663,210.1171,207.8392,208.0561,37452.0
2023-01-04 10:10:00,210.98,211.5,210.44,211.34,12521.0,208.0463,208.5591,207.5138,208.4013,12521.0
2023-01-04 10:20:00,211.36,211.52,210.85,211.27,11072.0,208.421,208.5788,207.9181,208.3323,11072.0
2023-01-04 10:30:00,211.34,211.57,210.75,211.26,49772.0,208.4013,208.6281,207.8195,208.3224,49772.0
2023-01-04 10:40:00,211.25,212.37,211.04,212.3,24526.0,208.3125,209.417,208.1055,209.3479,24526.0
2023-01-04 10:50:00,212.31,212.35,212.13,212.27,17839.0,209.3578,209.3972,209.1803,209.3184,17839.0
2023-01-04 11:00:00,212.42,212.48,211.96,212.23,6801.0,209.4663,209.5254,209.0127,209.2789,6801.0
2023-01-04 11:10:00,212.19,212.78,212.19,212.75,15527.0,209.2395,209.8213,209.2395,209.7917,15527.0
2023-01-04 11:20:00,212.7,212.9,212.48,212.84,20759.0,209.7424,209.9396,209.5254,209.8804,20759.0
2023-01-04 11:30:00,213.0,214.03,213.0,214.01,15708.0,210.0382,211.0539,210.0382,211.0342,15708.0
2023-01-04 11:40:00,214.06,214.12,213.9,213.98,14407.0,211.0835,211.1426,210.9257,211.0046,14407.0
2023-01-04 11:50:00,213.98,214.17,213.84,213.9,5910.0,211.0046,211.1919,210.8665,210.9257,5910.0
2023-01-04 12:00:00,213.85,213.96,213.57,213.73,33998.0,210.8764,210.9849,210.6003,210.758,33998.0
2023-01-04 12:10:00,213.74,213.93,213.63,213.93,8480.0,210.7679,210.9553,210.6594,210.9553,8480.0
2023-01-04 12:20:00,213.82,214.11,213.8,213.8,9386.0,210.8468,211.1328,210.8271,210.8271,9386.0
2023-01-04 12:30:00,213.85,214.14,213.81,214.12,7657.0,210.8764,211.1623,210.8369,211.1426,7657.0
2023-01-04 12:40:00,214.12,214.22,214.03,214.06,12945.0,211.1426,211.2412,211.0539,211.0835,12945.0
2023-01-04 12:50:00,214.06,214.06,213.25,213.25,50243.0,211.0835,211.0835,210.2847,210.2847,50243.0
2023-01-04 13:00:00,213.27,213.27,212.8,213.16,10705.0,210.3044,210.3044,209.841,210.196,10705.0
2023-01-04 13:10:00,213.16,213.7,213.15,213.69,8930.0,210.196,210.7285,210.1861,210.7186,8930.0
2023-01-04 13:20:00,213.66,213.78,213.63,213.73,9138.0,210.689,210.8074,210.6594,210.758,9138.0
2023-01-04 13:30:00,213.7,214.05,213.69,213.94,10741.0,210.7285,211.0736,210.7186,210.9651,10741.0
2023-01-04 13:40:00,213.92,214.0,213.58,213.72,11375.0,210.9454,211.0243,210.6101,210.7482,11375.0
2023-01-04 13:50:00,213.72,213.8,213.38,213.38,11729.0,210.7482,210.8271,210.4129,210.4129,11729.0
2023-01-04 14:00:00,213.2,214.24,212.21,212.41,32764.0,210.2354,211.261,209.2592,209.4564,32764.0
2023-01-04 14:10:00,212.51,213.59,212.24,213.51,12585.0,209.555,210.62,209.2888,210.5411,12585.0
2023-01-04 14:20:00,213.36,213.44,211.33,211.43,13811.0,210.3932,210.4721,208.3914,208.49,13811.0
2023-01-04 14:30:00,211.32,211.89,211.25,211.77,24315.0,208.3816,208.9436,208.3125,208.8253,24315.0
2023-01-04 14:40:00,211.67,212.33,211.67,212.05,18630.0,208.7267,209.3775,208.7267,209.1014,18630.0
2023-01-04 14:50:00,212.03,212.87,211.91,212.87,54973.0,209.0817,209.91,208.9634,209.91,54973.0
2023-01-04 15:00:00,212.83,213.37,212.66,212.92,87146.0,209.8706,210.4031,209.7029,209.9593,87146.0
2023-01-04 15:10:00,212.91,213.09,212.61,212.8,38643.0,209.9495,210.1269,209.6536,209.841,38643.0
2023-01-04 15:20:00,212.85,212.93,212.28,212.3,28545.0,209.8903,209.9692,209.3282,209.3479,28545.0
2023-01-04 15:30:00,212.24,212.33,211.47,211.69,38829.0,209.2888,209.3775,208.5295,208.7464,38829.0
2023-01-04 15:40:00,211.55,211.89,211.33,211.89,106723.0,208.6084,208.9436,208.3914,208.9436,106723.0
2023-01-04 15:50:00,212.07,213.13,211.97,213.1,45395.0,209.1211,210.1664,209.0225,210.1368,45395.0
2023-01-05 09:30:00,211.68,211.85,210.2,210.3,50282.0,208.7366,208.9042,207.2771,207.3757,50282.0
2023-01-05 09:40:00,210.14,210.14,209.48,209.78,17344.0,207.218,207.218,206.5671,206.863,17344.0
2023-01-05 09:50:00,209.89,210.81,209.75,210.66,21636.0,206.9714,207.8787,206.8334,207.7307,21636.0
2023-01-05 10:00:00,210.5,211.63,210.43,211.03,26809.0,207.573,208.6872,207.5039,208.0956,26809.0
2023-01-05 10:10:00,211.06,211.5,210.53,210.58,50319.0,208.1252,208.5591,207.6025,207.6519,50319.0
2023-01-05 10:20:00,210.63,210.78,210.18,210.59,16062.0,207.7012,207.8491,207.2574,207.6617,16062.0
2023-01-05 10:30:00,210.59,210.59,209.94,210.22,53194.0,207.6617,207.6617,207.0207,207.2969,53194.0
2023-01-05 10:40:00,210.15,210.67,210.1,210.33,11045.0,207.2278,207.7406,207.1785,207.4053,11045.0
2023-01-05 10:50:00,210.33,210.39,209.88,209.88,33803.0,207.4053,207.4645,206.9616,206.9616,33803.0
2023-01-05 11:00:00,209.87,210.14,209.76,210.07,22065.0,206.9517,207.218,206.8433,207.1489,22065.0
2023-01-05 11:10:00,210.11,210.55,210.07,210.11,17697.0,207.1884,207.6223,207.1489,207.1884,17697.0
2023-01-05 11:20:00,210.02,210.09,209.61,209.73,15906.0,207.0996,207.1687,206.6953,206.8137,15906.0
2023-01-05 11:30:00,209.79,210.14,209.79,209.93,43720.0,206.8728,207.218,206.8728,207.0109,43720.0
2023-01-05 11:40:00,209.92,210.44,209.84,210.27,43649.0,207.001,207.5138,206.9221,207.3462,43649.0
2023-01-05 11:50:00,210.33,210.33,209.81,209.93,35871.0,207.4053,207.4053,206.8926,207.0109,35871.0
2023-01-05 12:00:00,209.91,210.44,209.87,210.3,11632.0,206.9912,207.5138,206.9517,207.3757,11632.0
2023-01-05 12:10:00,210.24,210.24,209.56,209.56,11672.0,207.3166,207.3166,206.646,206.646,11672.0
2023-01-05 12:20:00,209.53,210.11,209.53,209.92,18414.0,206.6165,207.1884,206.6165,207.001,18414.0
2023-01-05 12:30:00,209.97,210.35,209.87,209.96,13279.0,207.0503,207.425,206.9517,207.0405,13279.0
2023-01-05 12:40:00,209.94,209.95,209.63,209.72,4570.0,207.0207,207.0306,206.7151,206.8038,4570.0
2023-01-05 12:50:00,209.74,209.78,209.46,209.46,20650.0,206.8235,206.863,206.5474,206.5474,20650.0
2023-01-05 13:00:00,209.43,209.64,209.34,209.6,11837.0,206.5178,206.7249,206.4291,206.6855,11837.0
2023-01-05 13:10:00,209.57,209.57,209.24,209.31,13992.0,206.6559,206.6559,206.3305,206.3995,13992.0
2023-01-05 13:20:00,209.48,210.84,209.45,210.41,35630.0,206.5671,207.9082,206.5376,207.4842,35630.0
2023-01-05 13:30:00,210.53,210.9,210.47,210.57,24834.0,207.6025,207.9674,207.5434,207.642,24834.0
2023-01-05 13:40:00,210.63,210.79,210.33,210.47,14288.0,207.7012,207.8589,207.4053,207.5434,14288.0
2023-01-05 13:50:00,210.28,210.57,210.21,210.25,15764.0,207.356,207.642,207.287,207.3264,15764.0
2023-01-05 14:00:00,210.42,210.49,210.27,210.49,17185.0,207.4941,207.5631,207.3462,207.5631,17185.0
2023-01-05 14:10:00,210.5,210.5,210.01,210.28,14311.0,207.573,207.573,207.0898,207.356,14311.0
2023-01-05 14:20:00,210.35,210.35,210.03,210.03,54797.0,207.425,207.425,207.1095,207.1095,54797.0
2023-01-05 14:30:00,210.03,210.81,210.03,210.57,18709.0,207.1095,207.8787,207.1095,207.642,18709.0
2023-01-05 14:40:00,210.64,211.01,210.51,210.92,32290.0,207.711,208.0759,207.5828,207.9871,32290.0
2023-01-05 14:50:00,210.84,210.9,210.38,210.41,15575.0,207.9082,207.9674,207.4546,207.4842,15575.0
2023-01-05 15:00:00,210.24,210.34,209.97,209.97,16627.0,207.3166,207.4152,207.0503,207.0503,16627.0
2023-01-05 15:10:00,209.98,210.06,209.65,209.72,24079.0,207.0602,207.1391,206.7348,206.8038,24079.0
2023-01-05 15:20:00,209.71,209.82,209.41,209.56,21620.0,206.7939,206.9024,206.4981,206.646,21620.0
2023-01-05 15:30:00,209.52,209.69,209.28,209.6,23400.0,206.6066,206.7742,206.3699,206.6855,23400.0
2023-01-05 15:40:00,209.61,209.65,209.21,209.3,53587.0,206.6953,206.7348,206.3009,206.3896,53587.0
2023-01-05 15:50:00,209.28,209.36,208.97,209.22,42146.0,206.3699,206.4488,206.0642,206.3108,42146.0
2023-01-06 09:30:00,210.65,211.34,209.27,209.27,40192.0,207.7209,208.4013,206.3601,206.3601,40192.0
2023-01-06 09:40:00,209.2,209.32,207.94,208.29,21425.0,206.291,206.4094,205.0486,205.3937,21425.0
2023-01-06 09:50:00,208.32,209.23,208.18,208.58,28651.0,205.4233,206.3206,205.2852,205.6797,28651.0
2023-01-06 10:00:00,208.77,210.35,208.77,210.35,39024.0,205.867,207.425,205.867,207.425,39024.0
2023-01-06 10:10:00,209.93,210.84,209.91,210.67,12729.0,207.0109,207.9082,206.9912,207.7406,12729.0
2023-01-06 10:20:00,210.77,210.77,209.82,209.99,13390.0,207.8392,207.8392,206.9024,207.0701,13390.0
2023-01-06 10:30:00,210.1,211.29,209.98,211.25,20565.0,207.1785,208.352,207.0602,208.3125,20565.0
2023-01-06 10:40:00,211.31,211.6,210.92,211.57,18709.0,208.3717,208.6577,207.9871,208.6281,18709.0
2023-01-06 10:50:00,211.44,211.98,211.43,211.79,31071.0,208.4999,209.0324,208.49,208.845,31071.0
2023-01-06 11:00:00,211.79,212.4,211.65,212.19,30071.0,208.845,209.4465,208.707,209.2395,30071.0
2023-01-06 11:10:00,212.18,212.21,211.52,211.59,37392.0,209.2296,209.2592,208.5788,208.6478,37392.0
2023-01-06 11:20:00,211.72,212.11,211.7,211.82,8825.0,208.776,209.1606,208.7563,208.8746,8825.0
2023-01-06 11:30:00,211.71,212.18,211.54,211.98,13527.0,208.7661,209.2296,208.5985,209.0324,13527.0
2023-01-06 11:40:00,212.06,212.16,211.79,212.1,37799.0,209.1113,209.2099,208.845,209.1507,37799.0
2023-01-06 11:50:00,212.12,212.71,212.12,212.5,9644.0,209.1704,209.7522,209.1704,209.5452,9644.0
2023-01-06 12:00:00,212.5,212.66,212.5,212.57,16779.0,209.5452,209.7029,209.5452,209.6142,16779.0
2023-01-06 12:10:00,212.6,212.69,212.31,212.58,9666.0,209.6438,209.7325,209.3578,209.624,9666.0
2023-01-06 12:20:00,212.61,212.66,212.2,212.38,8804.0,209.6536,209.7029,209.2493,209.4268,8804.0
2023-01-06 12:30:00,212.38,212.5,212.04,212.18,7928.0,209.4268,209.5452,209.0915,209.2296,7928.0
2023-01-06 12:40:00,212.09,212.29,212.04,212.27,12963.0,209.1409,209.3381,209.0915,209.3184,12963.0
2023-01-06 12:50:00,212.27,212.27,211.9,212.17,14618.0,209.3184,209.3184,208.9535,209.2197,14618.0
2023-01-06 13:00:00,212.19,212.55,212.08,212.42,9792.0,209.2395,209.5945,209.131,209.4663,9792.0
2023-01-06 13:10:00,212.43,212.62,212.36,212.54,11561.0,209.4761,209.6635,209.4071,209.5846,11561.0
2023-01-06 13:20:00,212.51,212.83,212.47,212.81,26808.0,209.555,209.8706,209.5156,209.8508,26808.0
2023-01-06 13:30:00,212.86,213.19,212.81,213.17,20671.0,209.9001,210.2256,209.8508,210.2058,20671.0
2023-01-06 13:40:00,213.16,213.39,213.14,213.22,20923.0,210.196,210.4228,210.1763,210.2551,20923.0
2023-01-06 13:50:00,213.23,213.42,213.09,213.35,11104.0,210.265,210.4524,210.1269,210.3833,11104.0
2023-01-06 14:00:00,213.39,213.58,213.36,213.58,20845.0,210.4228,210.6101,210.3932,210.6101,20845.0
2023-01-06 14:10:00,213.6,214.04,213.6,214.0,41775.0,210.6299,211.0637,210.6299,211.0243,41775.0
2023-01-06 14:20:00,213.96,214.3,213.96,214.0,18307.0,210.9849,211.3201,210.9849,211.0243,18307.0
2023-01-06 14:30:00,214.02,214.32,213.99,214.27,26487.0,211.044,211.3398,211.0144,211.2905,26487.0
2023-01-06 14:40:00,214.23,214.32,214.06,214.3,40215.0,211.2511,211.3398,211.0835,211.3201,40215.0
2023-01-06 14:50:00,214.33,214.7,214.3,214.56,37926.0,211.3497,211.7146,211.3201,211.5765,37926.0
2023-01-06 15:00:00,214.61,214.98,214.57,214.96,20925.0,211.6258,211.9907,211.5864,211.9709,20925.0
2023-01-06 15:10:00,214.92,214.98,214.63,214.68,12299.0,211.9315,211.9907,211.6455,211.6948,12299.0
2023-01-06 15:20:00,214.68,214.68,214.37,214.4,38407.0,211.6948,211.6948,211.3891,211.4187,38407.0
2023-01-06 15:30:00,214.54,214.8,214.47,214.68,18579.0,211.5568,211.8132,211.4878,211.6948,18579.0
2023-01-06 15:40:00,214.68,214.77,214.56,214.57,21231.0,211.6948,211.7836,211.5765,211.5864,21231.0
2023-01-06 15:50:00,214.38,214.4,214.04,214.15,58449.0,211.399,211.4187,211.0637,211.1722,58449.0
2023-01-09 09:30:00,216.14,216.9,215.97,216.4,60256.0,213.1345,213.884,212.9669,213.3909,60256.0
2023-01-09 09:40:00,216.35,217.31,216.24,217.3,47419.0,213.3416,214.2883,213.2331,214.2784,47419.0
2023-01-09 09:50:00,217.37,218.08,217.36,218.0,25967.0,214.3474,215.0476,214.3376,214.9687,25967.0
2023-01-09 10:00:00,218.17,218.36,217.94,218.16,22000.0,215.1363,215.3237,214.9095,215.1264,22000.0
2023-01-09 10:10:00,218.17,218.3,217.64,217.9,22580.0,215.1363,215.2645,214.6137,214.8701,22580.0
2023-01-09 10:20:00,217.96,218.23,217.66,218.05,14987.0,214.9292,215.1955,214.6334,215.018,14987.0
2023-01-09 10:30:00,218.09,218.75,217.98,218.66,25353.0,215.0574,215.7082,214.949,215.6195,25353.0
2023-01-09 10:40:00,218.77,219.08,218.49,219.08,31136.0,215.728,216.0337,215.4519,216.0337,31136.0
2023-01-09 10:50:00,219.03,219.06,218.52,218.53,28011.0,215.9844,216.0139,215.4814,215.4913,28011.0
2023-01-09 11:00:00,218.56,219.19,218.56,219.19,16630.0,215.5209,216.1421,215.5209,216.1421,16630.0
2023-01-09 11:10:00,219.18,219.5,219.1,219.19,9518.0,216.1323,216.4478,216.0534,216.1421,9518.0
2023-01-09 11:20:00,219.18,219.38,219.12,219.31,66505.0,216.1323,216.3295,216.0731,216.2605,66505.0
2023-01-09 11:30:00,219.38,219.44,218.96,218.97,105765.0,216.3295,216.3887,215.9153,215.9252,105765.0
2023-01-09 11:40:00,218.99,219.15,218.88,219.08,18915.0,215.9449,216.1027,215.8364,216.0337,18915.0
2023-01-09 11:50:00,219.16,219.38,219.06,219.22,23561.0,216.1125,216.3295,216.0139,216.1717,23561.0
2023-01-09 12:00:00,219.21,219.22,218.94,219.01,14487.0,216.1618,216.1717,215.8956,215.9646,14487.0
2023-01-09 12:10:00,219.03,219.15,218.87,218.9,12413.0,215.9844,216.1027,215.8266,215.8562,12413.0
2023-01-09 12:20:00,218.96,219.29,218.94,219.26,12228.0,215.9153,216.2407,215.8956,216.2112,12228.0
2023-01-09 12:30:00,219.21,219.22,218.75,218.8,9136.0,216.1618,216.1717,215.7082,215.7575,9136.0
2023-01-09 12:40:00,218.72,218.88,218.59,218.84,14506.0,215.6787,215.8364,215.5505,215.797,14506.0
2023-01-09 12:50:00,218.8,219.12,218.8,219.07,14958.0,215.7575,216.0731,215.7575,216.0238,14958.0
2023-01-09 13:00:00,219.08,219.17,218.79,218.83,7140.0,216.0337,216.1224,215.7477,215.7871,7140.0
2023-01-09 13:10:00,218.81,219.14,218.75,219.13,7003.0,215.7674,216.0928,215.7082,216.083,7003.0
2023-01-09 13:20:00,219.16,219.31,219.04,219.14,142277.0,216.1125,216.2605,215.9942,216.0928,142277.0
2023-01-09 13:30:00,219.1,219.1,218.35,218.51,22553.0,216.0534,216.0534,215.3138,215.4716,22553.0
2023-01-09 13:40:00,218.45,218.49,217.42,217.69,32304.0,215.4124,215.4519,214.3967,214.663,32304.0
2023-01-09 13:50:00,217.55,217.81,217.52,217.77,11161.0,214.5249,214.7813,214.4953,214.7419,11161.0
2023-01-09 14:00:00,217.89,218.21,217.44,217.88,23129.0,214.8602,215.1758,214.4165,214.8503,23129.0
2023-01-09 14:10:00,217.92,218.01,217.72,217.9,15628.0,214.8898,214.9785,214.6926,214.8701,15628.0
2023-01-09 14:20:00,217.98,218.19,217.91,218.12,11633.0,214.949,215.156,214.8799,215.087,11633.0
2023-01-09 14:30:00,218.0,218.1,217.48,217.49,43312.0,214.9687,215.0673,214.4559,214.4658,43312.0
2023-01-09 14:40:00,217.47,217.57,217.29,217.35,20294.0,214.446,214.5447,214.2685,214.3277,20294.0
2023-01-09 14:50:00,217.42,217.48,216.69,216.78,32475.0,214.3967,214.4559,213.6769,213.7656,32475.0
2023-01-09 15:00:00,216.64,216.9,216.54,216.8,12411.0,213.6276,213.884,213.529,213.7854,12411.0
2023-01-09 15:10:00,216.84,216.86,216.32,216.58,28882.0,213.8248,213.8445,213.312,213.5684,28882.0
2023-01-09 15:20:00,216.53,216.89,216.51,216.55,38759.0,213.5191,213.8741,213.4994,213.5388,38759.0
2023-01-09 15:30:00,216.46,216.53,216.08,216.19,59845.0,213.4501,213.5191,213.0754,213.1838,59845.0
2023-01-09 15:40:00,216.21,216.48,215.89,216.03,38702.0,213.2036,213.4698,212.888,213.0261,38702.0
2023-01-09 15:50:00,216.24,216.27,215.78,215.94,80198.0,213.2331,213.2627,212.7795,212.9373,80198.0
2023-01-10 09:30:00,215.3,217.28,215.3,216.78,47746.0,212.3062,214.2587,212.3062,213.7656,47746.0
2023-01-10 09:40:00,216.77,216.81,215.6,216.22,15775.0,213.7558,213.7952,212.602,213.2134,15775.0
2023-01-10 09:50:00,216.1,217.26,215.92,216.73,16083.0,213.0951,214.239,212.9176,213.7163,16083.0
2023-01-10 10:00:00,216.8,217.06,216.57,216.96,12391.0,213.7854,214.0417,213.5586,213.9431,12391.0
2023-01-10 10:10:00,216.94,218.06,216.93,217.45,16335.0,213.9234,215.0278,213.9136,214.4263,16335.0
2023-01-10 10:20:00,217.42,217.44,216.53,216.64,9257.0,214.3967,214.4165,213.5191,213.6276,9257.0
2023-01-10 10:30:00,216.51,216.51,215.6,215.94,19272.0,213.4994,213.4994,212.602,212.9373,19272.0
2023-01-10 10:40:00,215.93,216.05,215.1,215.72,14044.0,212.9275,213.0458,212.109,212.7204,14044.0
2023-01-10 10:50:00,215.72,216.63,215.72,216.57,6124.0,212.7204,213.6177,212.7204,213.5586,6124.0
2023-01-10 11:00:00,216.52,216.67,216.44,216.57,5637.0,213.5093,213.6572,213.4304,213.5586,5637.0
2023-01-10 11:10:00,216.4,216.89,216.4,216.46,27709.0,213.3909,213.8741,213.3909,213.4501,27709.0
2023-01-10 11:20:00,216.58,216.78,216.32,216.34,19067.0,213.5684,213.7656,213.312,213.3318,19067.0
2023-01-10 11:30:00,216.49,216.5,216.0,216.09,8343.0,213.4797,213.4895,212.9965,213.0852,8343.0
2023-01-10 11:40:00,216.15,216.37,215.97,216.24,7207.0,213.1444,213.3613,212.9669,213.2331,7207.0
2023-01-10 11:50:00,216.31,216.54,216.12,216.51,9458.0,213.3022,213.529,213.1148,213.4994,9458.0
2023-01-10 12:00:00,216.09,216.36,215.75,216.36,34603.0,213.0852,213.3515,212.75,213.3515,34603.0
2023-01-10 12:10:00,216.34,216.62,216.3,216.32,19408.0,213.3318,213.6079,213.2923,213.312,19408.0
2023-01-10 12:20:00,216.29,216.46,216.13,216.28,16574.0,213.2825,213.4501,213.1247,213.2726,16574.0
2023-01-10 12:30:00,216.32,217.04,216.31,217.03,12445.0,213.312,214.022,213.3022,214.0122,12445.0
2023-01-10 12:40:00,217.08,217.09,216.7,216.84,10558.0,214.0615,214.0713,213.6868,213.8248,10558.0
2023-01-10 12:50:00,216.91,216.98,216.75,216.83,8683.0,213.8938,213.9629,213.7361,213.8149,8683.0
2023-01-10 13:00:00,216.82,217.24,216.76,217.22,13385.0,213.8051,214.2192,213.7459,214.1995,13385.0
2023-01-10 13:10:00,217.19,217.19,216.74,216.75,30377.0,214.1699,214.1699,213.7262,213.7361,30377.0
2023-01-10 13:20:00,216.77,217.0,216.61,216.88,13580.0,213.7558,213.9826,213.598,213.8642,13580.0
2023-01-10 13:30:00,216.86,217.28,216.78,217.17,28532.0,213.8445,214.2587,213.7656,214.1502,28532.0
2023-01-10 13:40:00,217.14,217.25,216.98,216.98,9344.0,214.1206,214.2291,213.9629,213.9629,9344.0
2023-01-10 13:50:00,217.21,217.34,216.89,217.31,23464.0,214.1897,214.3179,213.8741,214.2883,23464.0
2023-01-10 14:00:00,217.47,217.59,217.25,217.44,12086.0,214.446,214.5644,214.2291,214.4165,12086.0
2023-01-10 14:10:00,217.47,217.66,217.42,217.65,31580.0,214.446,214.6334,214.3967,214.6235,31580.0
2023-01-10 14:20:00,217.69,217.7,217.46,217.68,9119.0,214.663,214.6728,214.4362,214.6531,9119.0
2023-01-10 14:30:00,217.71,217.87,217.47,217.52,39771.0,214.6827,214.8405,214.446,214.4953,39771.0
2023-01-10 14:40:00,217.5,217.56,217.2,217.39,9867.0,214.4756,214.5348,214.1798,214.3672,9867.0
2023-01-10 14:50:00,217.41,217.45,217.26,217.3,16642.0,214.3869,214.4263,214.239,214.2784,16642.0
2023-01-10 15:00:00,217.4,217.42,216.87,217.19,14674.0,214.377,214.3967,213.8544,214.1699,14674.0
2023-01-10 15:10:00,217.17,217.43,216.98,217.41,22024.0,214.1502,214.4066,213.9629,214.3869,22024.0
2023-01-10 15:20:00,217.41,217.41,217.18,217.26,21128.0,214.3869,214.3869,214.1601,214.239,21128.0
2023-01-10 15:30:00,217.29,217.44,217.23,217.36,21318.0,214.2685,214.4165,214.2094,214.3376,21318.0
2023-01-10 15:40:00,217.34,217.48,217.22,217.42,71096.0,214.3179,214.4559,214.1995,214.3967,71096.0
2023-01-10 15:50:00,217.47,218.01,217.44,218.01,53639.0,214.446,214.9785,214.4165,214.9785,53639.0
2023-01-11 09:30:00,218.84,219.93,218.75,219.65,41503.0,215.797,216.8718,215.7082,216.5957,41503.0
2023-01-11 09:40:00,219.72,220.27,219.48,220.0,16472.0,216.6648,217.2071,216.4281,216.9409,16472.0
2023-01-11 09:50:00,219.93,220.14,219.51,219.67,18328.0,216.8718,217.0789,216.4577,216.6155,18328.0
2023-01-11 10:00:00,219.77,220.25,219.4,220.2,5666.0,216.7141,217.1874,216.3492,217.1381,5666.0
2023-01-11 10:10:00,220.3,220.41,220.05,220.27,25391.0,217.2367,217.3452,216.9902,217.2071,25391.0
2023-01-11 10:20:00,220.28,220.86,220.23,220.86,13987.0,217.217,217.7889,217.1677,217.7889,13987.0
2023-01-11 10:30:00,220.86,220.86,219.83,220.06,16548.0,217.7889,217.7889,216.7732,217.0,16548.0
2023-01-11 10:40:00,220.11,220.28,219.96,220.21,5999.0,217.0493,217.217,216.9014,217.1479,5999.0
2023-01-11 10:50:00,220.13,220.16,219.49,219.62,30225.0,217.0691,217.0986,216.438,216.5661,30225.0
2023-01-11 11:00:00,219.62,219.91,219.59,219.87,4536.0,216.5661,216.8521,216.5366,216.8127,4536.0
2023-01-11 11:10:00,219.82,220.41,219.82,220.31,7560.0,216.7634,217.3452,216.7634,217.2466,7560.0
2023-01-11 11:20:00,220.35,220.49,220.23,220.44,6992.0,217.286,217.4241,217.1677,217.3747,6992.0
2023-01-11 11:30:00,220.48,220.51,220.29,220.35,10231.0,217.4142,217.4438,217.2268,217.286,10231.0
2023-01-11 11:40:00,220.37,220.71,220.37,220.71,42497.0,217.3057,217.641,217.3057,217.641,42497.0
2023-01-11 11:50:00,220.69,220.74,220.54,220.55,60521.0,217.6213,217.6706,217.4734,217.4832,60521.0
2023-01-11 12:00:00,220.65,220.76,220.55,220.7,61530.0,217.5818,217.6903,217.4832,217.6311,61530.0
2023-01-11 12:10:00,220.72,221.05,220.72,221.05,7825.0,217.6509,217.9763,217.6509,217.9763,7825.0
2023-01-11 12:20:00,220.92,221.21,220.92,221.03,30353.0,217.8481,218.134,217.8481,217.9565,30353.0
2023-01-11 12:30:00,221.05,221.05,220.75,220.75,94300.0,217.9763,217.9763,217.6804,217.6804,94300.0
2023-01-11 12:40:00,220.81,220.88,220.66,220.81,15346.0,217.7396,217.8086,217.5917,217.7396,15346.0
2023-01-11 12:50:00,220.86,220.95,220.75,220.82,3895.0,217.7889,217.8777,217.6804,217.7495,3895.0
2023-01-11 13:00:00,220.87,221.26,220.87,221.26,8278.0,217.7988,218.1833,217.7988,218.1833,8278.0
2023-01-11 13:10:00,221.26,221.55,220.64,220.97,31163.0,218.1833,218.4693,217.572,217.8974,31163.0
2023-01-11 13:20:00,220.95,221.27,220.9,221.24,8171.0,217.8777,218.1932,217.8283,218.1636,8171.0
2023-01-11 13:30:00,221.21,221.33,221.12,221.14,12448.0,218.134,218.2524,218.0453,218.065,12448.0
2023-01-11 13:40:00,221.16,221.31,221.16,221.21,18120.0,218.0847,218.2326,218.0847,218.134,18120.0
2023-01-11 13:50:00,221.14,221.14,220.91,220.99,9605.0,218.065,218.065,217.8382,217.9171,9605.0
2023-01-11 14:00:00,221.02,221.05,220.76,220.92,58162.0,217.9467,217.9763,217.6903,217.8481,58162.0
2023-01-11 14:10:00,220.94,221.2,220.93,221.15,42159.0,217.8678,218.1242,217.8579,218.0749,42159.0
2023-01-11 14:20:00,221.16,221.2,221.01,221.01,14894.0,218.0847,218.1242,217.9368,217.9368,14894.0
2023-01-11 14:30:00,221.02,221.35,220.97,221.3,24424.0,217.9467,218.2721,217.8974,218.2228,24424.0
2023-01-11 14:40:00,221.28,221.52,221.26,221.3,10527.0,218.2031,218.4397,218.1833,218.2228,10527.0
2023-01-11 14:50:00,221.31,221.31,221.16,221.29,15858.0,218.2326,218.2326,218.0847,218.2129,15858.0
2023-01-11 15:00:00,221.3,221.43,221.24,221.34,37510.0,218.2228,218.351,218.1636,218.2622,37510.0
2023-01-11 15:10:00,221.33,221.74,221.33,221.72,27455.0,218.2524,218.6567,218.2524,218.6369,27455.0
2023-01-11 15:20:00,221.71,221.77,221.58,221.61,17223.0,218.6271,218.6863,218.4989,218.5285,17223.0
2023-01-11 15:30:00,221.56,221.56,221.36,221.36,26383.0,218.4792,218.4792,218.282,218.282,26383.0
2023-01-11 15:40:00,221.34,221.85,221.33,221.84,40193.0,218.2622,218.7651,218.2524,218.7553,40193.0
2023-01-11 15:50:00,221.74,222.43,221.71,222.43,47972.0,218.6567,219.3371,218.6271,219.3371,47972.0
2023-01-12 09:30:00,223.01,223.45,221.45,222.06,43501.0,219.909,220.3429,218.3707,218.9722,43501.0
2023-01-12 09:40:00,222.01,222.16,219.92,219.92,28611.0,218.9229,219.0708,216.862,216.862,28611.0
2023-01-12 09:50:00,219.87,220.65,219.85,220.54,10074.0,216.8127,217.5818,216.7929,217.4734,10074.0
2023-01-12 10:00:00,220.52,221.6,220.52,221.23,21549.0,217.4536,218.5186,217.4536,218.1538,21549.0
2023-01-12 10:10:00,221.44,223.27,221.44,223.23,27377.0,218.3608,220.1654,218.3608,220.126,27377.0
2023-01-12 10:20:00,223.21,223.21,222.36,222.63,25826.0,220.1062,220.1062,219.268,219.5343,25826.0
2023-01-12 10:30:00,222.25,223.09,221.96,223.04,17487.0,219.1596,219.9879,218.8736,219.9386,17487.0
2023-01-12 10:40:00,223.11,223.15,221.44,221.81,59981.0,220.0076,220.0471,218.3608,218.7257,59981.0
2023-01-12 10:50:00,221.79,222.55,221.72,222.01,55482.0,218.706,219.4554,218.6369,218.9229,55482.0
2023-01-12 11:00:00,221.77,221.9,221.14,221.82,12114.0,218.6863,218.8144,218.065,218.7356,12114.0
2023-01-12 11:10:00,221.93,222.42,221.66,222.18,43426.0,218.844,219.3272,218.5778,219.0906,43426.0
2023-01-12 11:20:00,222.18,222.42,221.86,222.17,26533.0,219.0906,219.3272,218.775,219.0807,26533.0
2023-01-12 11:30:00,222.16,222.24,221.61,222.17,15935.0,219.0708,219.1497,218.5285,219.0807,15935.0
2023-01-12 11:40:00,222.18,222.63,222.02,222.28,13122.0,219.0906,219.5343,218.9328,219.1892,13122.0
2023-01-12 11:50:00,222.23,222.96,222.19,222.96,16129.0,219.1399,219.8597,219.1004,219.8597,16129.0
2023-01-12 12:00:00,222.84,223.12,222.69,223.12,6986.0,219.7414,220.0175,219.5935,220.0175,6986.0
2023-01-12 12:10:00,223.13,223.57,223.13,223.51,23761.0,220.0273,220.4612,220.0273,220.4021,23761.0
2023-01-12 12:20:00,223.55,223.91,223.33,223.91,12054.0,220.4415,220.7965,220.2246,220.7965,12054.0
2023-01-12 12:30:00,223.86,224.0,223.71,223.88,10335.0,220.7472,220.8852,220.5993,220.7669,10335.0
2023-01-12 12:40:00,223.81,224.0,223.56,223.78,32403.0,220.6979,220.8852,220.4514,220.6683,32403.0
2023-01-12 12:50:00,223.77,224.03,223.77,223.8,14474.0,220.6584,220.9148,220.6584,220.688,14474.0
2023-01-12 13:00:00,223.85,224.03,223.66,223.89,13874.0,220.7373,220.9148,220.55,220.7768,13874.0
2023-01-12 13:10:00,223.85,224.16,223.66,224.01,19819.0,220.7373,221.043,220.55,220.8951,19819.0
2023-01-12 13:20:00,224.04,224.07,222.62,222.64,16865.0,220.9247,220.9543,219.5244,219.5442,16865.0
2023-01-12 13:30:00,222.71,223.39,222.2,223.34,23137.0,219.6132,220.2837,219.1103,220.2344,23137.0
2023-01-12 13:40:00,223.38,223.83,223.36,223.8,6460.0,220.2739,220.7176,220.2541,220.688,6460.0
2023-01-12 13:50:00,223.8,224.35,223.79,224.25,17764.0,220.688,221.2304,220.6782,221.1318,17764.0
2023-01-12 14:00:00,224.21,224.36,223.79,223.88,32346.0,221.0923,221.2402,220.6782,220.7669,32346.0
2023-01-12 14:10:00,223.96,224.03,223.79,223.97,15220.0,220.8458,220.9148,220.6782,220.8557,15220.0
2023-01-12 14:20:00,223.93,224.03,223.6,223.66,22559.0,220.8162,220.9148,220.4908,220.55,22559.0
2023-01-12 14:30:00,223.62,223.94,223.49,223.88,29303.0,220.5105,220.8261,220.3823,220.7669,29303.0
2023-01-12 14:40:00,223.85,224.0,223.66,223.76,69387.0,220.7373,220.8852,220.55,220.6486,69387.0
2023-01-12 14:50:00,223.74,223.74,223.25,223.61,22503.0,220.6289,220.6289,220.1457,220.5007,22503.0
2023-01-12 15:00:00,223.6,223.68,223.08,223.09,23753.0,220.4908,220.5697,219.978,219.9879,23753.0
2023-01-12 15:10:00,223.19,223.29,222.95,223.05,18357.0,220.0865,220.1851,219.8498,219.9485,18357.0
2023-01-12 15:20:00,223.12,223.51,222.99,223.34,23909.0,220.0175,220.4021,219.8893,220.2344,23909.0
2023-01-12 15:30:00,223.32,223.52,223.16,223.33,13695.0,220.2147,220.4119,220.0569,220.2246,13695.0
2023-01-12 15:40:00,223.36,223.5,222.84,223.01,24202.0,220.2541,220.3922,219.7414,219.909,24202.0
2023-01-12 15:50:00,223.04,223.71,223.04,223.69,52249.0,219.9386,220.5993,219.9386,220.5796,52249.0
2023-01-13 09:30:00,221.52,222.24,221.52,221.91,34308.0,218.4397,219.1497,218.4397,218.8243,34308.0
2023-01-13 09:40:00,222.13,222.35,221.5,221.95,16976.0,219.0412,219.2582,218.42,218.8637,16976.0
2023-01-13 09:50:00,222.33,222.5,222.21,222.27,11541.0,219.2385,219.4061,219.1201,219.1793,11541.0
2023-01-13 10:00:00,222.26,223.12,222.2,222.67,11723.0,219.1694,220.0175,219.1103,219.5737,11723.0
2023-01-13 10:10:00,222.88,223.38,222.84,223.03,33804.0,219.7808,220.2739,219.7414,219.9287,33804.0
2023-01-13 10:20:00,223.08,223.49,222.86,223.46,10249.0,219.978,220.3823,219.7611,220.3528,10249.0
2023-01-13 10:30:00,223.49,223.65,223.09,223.23,10451.0,220.3823,220.5401,219.9879,220.126,10451.0
2023-01-13 10:40:00,223.4,223.73,223.4,223.64,9769.0,220.2936,220.619,220.2936,220.5302,9769.0
2023-01-13 10:50:00,223.62,223.62,223.26,223.4,38179.0,220.5105,220.5105,220.1555,220.2936,38179.0
2023-01-13 11:00:00,223.44,223.6,223.04,223.21,32926.0,220.333,220.4908,219.9386,220.1062,32926.0
2023-01-13 11:10:00,223.09,223.23,222.48,222.49,25555.0,219.9879,220.126,219.3864,219.3962,25555.0
2023-01-13 11:20:00,222.64,223.19,222.64,222.79,10481.0,219.5442,220.0865,219.5442,219.6921,10481.0
2023-01-13 11:30:00,222.75,222.81,222.47,222.55,16979.0,219.6526,219.7118,219.3765,219.4554,16979.0
2023-01-13 11:40:00,222.58,222.71,222.29,222.5,17723.0,219.485,219.6132,219.199,219.4061,17723.0
2023-01-13 11:50:00,222.68,222.82,222.43,222.78,14536.0,219.5836,219.7217,219.3371,219.6822,14536.0
2023-01-13 12:00:00,222.83,222.98,222.77,222.95,6803.0,219.7315,219.8794,219.6723,219.8498,6803.0
2023-01-13 12:10:00,222.96,223.27,222.86,223.27,5640.0,219.8597,220.1654,219.7611,220.1654,5640.0
2023-01-13 12:20:00,223.21,223.42,223.16,223.41,4623.0,220.1062,220.3133,220.0569,220.3034,4623.0
2023-01-13 12:30:00,223.39,223.39,223.1,223.11,23450.0,220.2837,220.2837,219.9978,220.0076,23450.0
2023-01-13 12:40:00,223.18,223.47,223.06,223.27,8345.0,220.0766,220.3626,219.9583,220.1654,8345.0
2023-01-13 12:50:00,223.26,223.5,223.26,223.47,4091.0,220.1555,220.3922,220.1555,220.3626,4091.0
2023-01-13 13:00:00,223.44,223.58,223.3,223.45,10793.0,220.333,220.4711,220.195,220.3429,10793.0
2023-01-13 13:10:00,223.5,223.58,223.21,223.28,4025.0,220.3922,220.4711,220.1062,220.1753,4025.0
2023-01-13 13:20:00,223.21,223.52,223.18,223.49,7966.0,220.1062,220.4119,220.0766,220.3823,7966.0
2023-01-13 13:30:00,223.5,223.86,223.48,223.86,16632.0,220.3922,220.7472,220.3725,220.7472,16632.0
2023-01-13 13:40:00,223.89,224.28,223.88,224.26,13537.0,220.7768,221.1613,220.7669,221.1416,13537.0
2023-01-13 13:50:00,224.27,224.33,224.12,224.22,28566.0,221.1515,221.2107,221.0036,221.1022,28566.0
2023-01-13 14:00:00,224.24,224.36,224.03,224.03,12573.0,221.1219,221.2402,220.9148,220.9148,12573.0
2023-01-13 14:10:00,224.0,224.25,224.0,224.09,24566.0,220.8852,221.1318,220.8852,220.974,24566.0
2023-01-13 14:20:00,224.09,224.34,223.96,224.31,13404.0,220.974,221.2205,220.8458,221.1909,13404.0
2023-01-13 14:30:00,224.4,224.51,224.2,224.35,21222.0,221.2797,221.3882,221.0825,221.2304,21222.0
2023-01-13 14:40:00,224.38,224.43,224.19,224.32,38280.0,221.26,221.3093,221.0726,221.2008,38280.0
2023-01-13 14:50:00,224.32,224.37,224.13,224.37,16513.0,221.2008,221.2501,221.0134,221.2501,16513.0
2023-01-13 15:00:00,224.33,224.48,224.29,224.44,28639.0,221.2107,221.3586,221.1712,221.3191,28639.0
2023-01-13 15:10:00,224.47,224.59,224.37,224.52,28569.0,221.3487,221.467,221.2501,221.398,28569.0
2023-01-13 15:20:00,224.51,224.87,224.5,224.87,38771.0,221.3882,221.7431,221.3783,221.7431,38771.0
2023-01-13 15:30:00,224.87,225.3,224.78,225.3,21979.0,221.7431,222.1672,221.6544,222.1672,21979.0
2023-01-13 15:40:00,225.29,225.29,224.79,224.94,26049.0,222.1573,222.1573,221.6643,221.8122,26049.0
2023-01-13 15:50:00,224.91,225.2,224.82,225.04,36853.0,221.7826,222.0686,221.6938,221.9108,36853.0
2023-01-17 09:30:00,225.01,225.5,224.49,224.66,57987.0,221.8812,222.3644,221.3684,221.5361,57987.0
2023-01-17 09:40:00,224.58,225.34,224.58,225.06,12595.0,221.4572,222.2066,221.4572,221.9305,12595.0
2023-01-17 09:50:00,225.17,225.67,224.9,225.37,17852.0,222.039,222.532,221.7727,222.2362,17852.0
2023-01-17 10:00:00,225.63,226.57,225.59,226.46,30202.0,222.4926,223.4195,222.4531,223.311,30202.0
2023-01-17 10:10:00,226.5,226.76,226.25,226.45,23509.0,223.3505,223.6069,223.104,223.3012,23509.0
2023-01-17 10:20:00,226.5,226.81,226.32,226.32,21791.0,223.3505,223.6562,223.173,223.173,21791.0
2023-01-17 10:30:00,226.5,226.5,225.87,225.9,31457.0,223.3505,223.3505,222.7292,222.7588,31457.0
2023-01-17 10:40:00,225.92,225.93,225.08,225.65,47489.0,222.7785,222.7884,221.9502,222.5123,47489.0
2023-01-17 10:50:00,225.65,225.68,225.3,225.5,29437.0,222.5123,222.5419,222.1672,222.3644,29437.0
2023-01-17 11:00:00,225.49,225.62,224.86,224.98,32982.0,222.3545,222.4827,221.7333,221.8516,32982.0
2023-01-17 11:10:00,225.0,225.02,224.55,224.83,203276.0,221.8713,221.8911,221.4276,221.7037,203276.0
2023-01-17 11:20:00,224.94,225.09,224.65,225.09,14421.0,221.8122,221.9601,221.5262,221.9601,14421.0
2023-01-17 11:30:00,225.08,225.53,225.08,225.51,10953.0,221.9502,222.394,221.9502,222.3742,10953.0
2023-01-17 11:40:00,225.51,225.68,225.47,225.66,17154.0,222.3742,222.5419,222.3348,222.5222,17154.0
2023-01-17 11:50:00,225.59,225.74,225.44,225.74,15590.0,222.4531,222.601,222.3052,222.601,15590.0
2023-01-17 12:00:00,225.67,225.9,225.5,225.51,24011.0,222.532,222.7588,222.3644,222.3742,24011.0
2023-01-17 12:10:00,225.4,225.5,225.22,225.26,8878.0,222.2658,222.3644,222.0883,222.1277,8878.0
2023-01-17 12:20:00,225.26,225.38,225.11,225.26,15898.0,222.1277,222.2461,221.9798,222.1277,15898.0
2023-01-17 12:30:00,225.25,225.62,225.23,225.59,6901.0,222.1179,222.4827,222.0981,222.4531,6901.0
2023-01-17 12:40:00,225.58,225.68,225.46,225.66,47583.0,222.4433,222.5419,222.3249,222.5222,47583.0
2023-01-17 12:50:00,225.58,225.94,225.58,225.8,21274.0,222.4433,222.7983,222.4433,222.6602,21274.0
2023-01-17 13:00:00,225.79,225.96,225.77,225.84,25957.0,222.6504,222.818,222.6306,222.6997,25957.0
2023-01-17 13:10:00,225.87,225.93,225.64,225.9,60626.0,222.7292,222.7884,222.5024,222.7588,60626.0
2023-01-17 13:20:00,225.92,225.92,225.64,225.73,47330.0,222.7785,222.7785,222.5024,222.5912,47330.0
2023-01-17 13:30:00,225.77,226.19,225.69,226.19,39117.0,222.6306,223.0448,222.5517,223.0448,39117.0
2023-01-17 13:40:00,226.09,226.22,225.95,226.16,21865.0,222.9462,223.0744,222.8081,223.0152,21865.0
2023-01-17 13:50:00,226.16,226.2,226.01,226.14,13046.0,223.0152,223.0547,222.8673,222.9955,13046.0
2023-01-17 14:00:00,226.15,226.26,226.06,226.14,17368.0,223.0053,223.1138,222.9166,222.9955,17368.0
2023-01-17 14:10:00,226.16,226.2,225.44,225.73,27590.0,223.0152,223.0547,222.3052,222.5912,27590.0
2023-01-17 14:20:00,225.73,225.84,225.5,225.7,23550.0,222.5912,222.6997,222.3644,222.5616,23550.0
2023-01-17 14:30:00,225.73,226.17,225.73,226.12,19383.0,222.5912,223.0251,222.5912,222.9758,19383.0
2023-01-17 14:40:00,226.12,226.2,226.0,226.1,39312.0,222.9758,223.0547,222.8574,222.956,39312.0
2023-01-17 14:50:00,226.11,226.11,225.68,225.83,33233.0,222.9659,222.9659,222.5419,222.6898,33233.0
2023-01-17 15:00:00,225.82,226.14,225.82,226.0,21081.0,222.6799,222.9955,222.6799,222.8574,21081.0
2023-01-17 15:10:00,226.01,226.02,225.72,225.86,27073.0,222.8673,222.8772,222.5813,222.7194,27073.0
2023-01-17 15:20:00,225.86,225.96,225.7,225.79,20840.0,222.7194,222.818,222.5616,222.6504,20840.0
2023-01-17 15:30:00,225.78,225.93,225.75,225.92,14766.0,222.6405,222.7884,222.6109,222.7785,14766.0
2023-01-17 15:40:00,225.9,225.94,225.4,225.53,27219.0,222.7588,222.7983,222.2658,222.394,27219.0
2023-01-17 15:50:00,225.5,225.73,225.29,225.62,64282.0,222.3644,222.5912,222.1573,222.4827,64282.0
2023-01-18 09:30:00,227.09,227.59,226.85,226.85,32409.0,223.9323,224.4253,223.6956,223.6956,32409.0
2023-01-18 09:40:00,227.2,227.64,226.9,227.3,12164.0,224.0407,224.4746,223.7449,224.1394,12164.0
2023-01-18 09:50:00,227.33,227.75,227.25,227.69,11331.0,224.1689,224.5831,224.0901,224.5239,11331.0
2023-01-18 10:00:00,228.05,228.46,227.94,228.03,12458.0,224.8789,225.2832,224.7705,224.8592,12458.0
2023-01-18 10:10:00,228.0,228.13,227.22,227.23,14867.0,224.8296,224.9578,224.0605,224.0703,14867.0
2023-01-18 10:20:00,227.4,227.88,227.32,227.82,6465.0,224.238,224.7113,224.1591,224.6521,6465.0
2023-01-18 10:30:00,227.82,227.83,226.63,226.63,14218.0,224.6521,224.662,223.4787,223.4787,14218.0
2023-01-18 10:40:00,226.73,226.89,225.95,226.08,29586.0,223.5773,223.7351,222.8081,222.9363,29586.0
2023-01-18 10:50:00,225.97,226.04,225.46,226.04,15331.0,222.8278,222.8969,222.3249,222.8969,15331.0
2023-01-18 11:00:00,225.97,226.18,225.23,225.52,20098.0,222.8278,223.0349,222.0981,222.3841,20098.0
2023-01-18 11:10:00,225.54,225.54,225.18,225.27,8100.0,222.4038,222.4038,222.0488,222.1376,8100.0
2023-01-18 11:20:00,225.14,225.19,224.55,224.96,15841.0,222.0094,222.0587,221.4276,221.8319,15841.0
2023-01-18 11:30:00,224.84,224.84,224.18,224.22,27835.0,221.7136,221.7136,221.0627,221.1022,27835.0
2023-01-18 11:40:00,224.19,224.47,224.11,224.43,17061.0,221.0726,221.3487,220.9937,221.3093,17061.0
2023-01-18 11:50:00,224.4,224.71,224.04,224.68,16628.0,221.2797,221.5854,220.9247,221.5558,16628.0
2023-01-18 12:00:00,224.78,224.79,224.29,224.49,16397.0,221.6544,221.6643,221.1712,221.3684,16397.0
2023-01-18 12:10:00,224.43,224.68,224.31,224.31,21370.0,221.3093,221.5558,221.1909,221.1909,21370.0
2023-01-18 12:20:00,224.34,224.39,223.87,224.02,18526.0,221.2205,221.2698,220.7571,220.905,18526.0
2023-01-18 12:30:00,223.97,224.28,223.84,224.17,18349.0,220.8557,221.1613,220.7275,221.0529,18349.0
2023-01-18 12:40:00,224.2,224.28,224.03,224.17,11860.0,221.0825,221.1613,220.9148,221.0529,11860.0
2023-01-18 12:50:00,224.2,224.27,223.76,223.83,13041.0,221.0825,221.1515,220.6486,220.7176,13041.0
2023-01-18 13:00:00,223.88,224.08,223.38,223.46,27742.0,220.7669,220.9641,220.2739,220.3528,27742.0
2023-01-18 13:10:00,223.45,223.55,223.37,223.46,25062.0,220.3429,220.4415,220.264,220.3528,25062.0
2023-01-18 13:20:00,223.43,223.87,223.36,223.87,28020.0,220.3232,220.7571,220.2541,220.7571,28020.0
2023-01-18 13:30:00,223.76,223.98,223.68,223.87,10988.0,220.6486,220.8655,220.5697,220.7571,10988.0
2023-01-18 13:40:00,223.89,224.34,223.89,224.12,20999.0,220.7768,221.2205,220.7768,221.0036,20999.0
2023-01-18 13:50:00,224.13,224.36,224.05,224.11,24887.0,221.0134,221.2402,220.9345,220.9937,24887.0
2023-01-18 14:00:00,224.11,224.19,223.71,223.93,964288.0,220.9937,221.0726,220.5993,220.8162,964288.0
2023-01-18 14:10:00,223.92,224.1,223.83,223.91,33971.0,220.8064,220.9839,220.7176,220.7965,33971.0
2023-01-18 14:20:00,223.96,224.34,223.94,224.27,22411.0,220.8458,221.2205,220.8261,221.1515,22411.0
2023-01-18 14:30:00,224.29,224.38,224.1,224.11,30053.0,221.1712,221.26,220.9839,220.9937,30053.0
2023-01-18 14:40:00,224.14,224.24,223.97,223.97,34809.0,221.0233,221.1219,220.8557,220.8557,34809.0
2023-01-18 14:50:00,224.0,224.0,223.83,223.94,10236.0,220.8852,220.8852,220.7176,220.8261,10236.0
2023-01-18 15:00:00,223.89,223.92,223.71,223.88,51732.0,220.7768,220.8064,220.5993,220.7669,51732.0
2023-01-18 15:10:00,223.9,224.24,223.73,223.79,39425.0,220.7866,221.1219,220.619,220.6782,39425.0
2023-01-18 15:20:00,223.74,223.88,223.67,223.73,92420.0,220.6289,220.7669,220.5598,220.619,92420.0
2023-01-18 15:30:00,223.67,223.71,223.28,223.28,26552.0,220.5598,220.5993,220.1753,220.1753,26552.0
2023-01-18 15:40:00,223.28,223.35,223.02,223.13,54124.0,220.1753,220.2443,219.9189,220.0273,54124.0
2023-01-18 15:50:00,223.05,223.34,222.8,222.94,81478.0,219.9485,220.2344,219.7019,219.84,81478.0
2023-01-19 09:30:00,221.59,222.4,221.18,222.39,49908.0,218.5088,219.3075,218.1045,219.2976,49908.0
2023-01-19 09:40:00,222.33,222.37,220.7,220.87,7168.0,219.2385,219.2779,217.6311,217.7988,7168.0
2023-01-19 09:50:00,220.96,221.84,220.9,221.49,12738.0,217.8875,218.7553,217.8283,218.4101,12738.0
2023-01-19 10:00:00,221.38,221.83,221.25,221.7,12573.0,218.3017,218.7454,218.1735,218.6172,12573.0
2023-01-19 10:10:00,221.68,221.86,220.87,221.53,17961.0,218.5975,218.775,217.7988,218.4496,17961.0
2023-01-19 10:20:00,221.61,221.61,221.0,221.25,7599.0,218.5285,218.5285,217.927,218.1735,7599.0
2023-01-19 10:30:00,221.14,221.3,220.81,221.21,18880.0,218.065,218.2228,217.7396,218.134,18880.0
2023-01-19 10:40:00,221.23,221.35,220.52,220.72,11687.0,218.1538,218.2721,217.4536,217.6509,11687.0
2023-01-19 10:50:00,220.68,220.74,220.18,220.41,17784.0,217.6114,217.6706,217.1184,217.3452,17784.0
2023-01-19 11:00:00,220.37,220.87,220.31,220.84,41240.0,217.3057,217.7988,217.2466,217.7692,41240.0
2023-01-19 11:10:00,220.81,221.16,220.74,220.8,17179.0,217.7396,218.0847,217.6706,217.7297,17179.0
2023-01-19 11:20:00,220.7,220.7,220.28,220.32,10514.0,217.6311,217.6311,217.217,217.2564,10514.0
2023-01-19 11:30:00,220.33,220.42,220.12,220.3,34074.0,217.2663,217.355,217.0592,217.2367,34074.0
2023-01-19 11:40:00,220.36,220.41,220.0,220.28,14501.0,217.2959,217.3452,216.9409,217.217,14501.0
2023-01-19 11:50:00,220.29,220.33,220.13,220.26,12330.0,217.2268,217.2663,217.0691,217.1972,12330.0
2023-01-19 12:00:00,220.43,220.87,220.37,220.51,12589.0,217.3649,217.7988,217.3057,217.4438,12589.0
2023-01-19 12:10:00,220.63,221.1,220.55,220.91,11935.0,217.5621,218.0256,217.4832,217.8382,11935.0
2023-01-19 12:20:00,220.9,220.95,220.54,220.66,21734.0,217.8283,217.8777,217.4734,217.5917,21734.0
2023-01-19 12:30:00,220.66,220.77,220.52,220.71,8663.0,217.5917,217.7002,217.4536,217.641,8663.0
2023-01-19 12:40:00,220.74,220.87,220.57,220.62,10102.0,217.6706,217.7988,217.5029,217.5522,10102.0
2023-01-19 12:50:00,220.68,220.68,220.44,220.66,2490.0,217.6114,217.6114,217.3747,217.5917,2490.0
2023-01-19 13:00:00,220.91,221.34,220.81,221.03,8767.0,217.8382,218.2622,217.7396,217.9565,8767.0
2023-01-19 13:10:00,220.93,221.25,220.77,221.21,16254.0,217.8579,218.1735,217.7002,218.134,16254.0
2023-01-19 13:20:00,221.18,221.43,220.85,221.0,31786.0,218.1045,218.351,217.779,217.927,31786.0
2023-01-19 13:30:00,221.1,221.83,221.08,221.83,19958.0,218.0256,218.7454,218.0058,218.7454,19958.0
2023-01-19 13:40:00,221.92,222.14,221.65,221.68,14056.0,218.8342,219.0511,218.5679,218.5975,14056.0
2023-01-19 13:50:00,221.69,221.69,221.4,221.62,10396.0,218.6074,218.6074,218.3214,218.5383,10396.0
2023-01-19 14:00:00,221.63,221.69,221.33,221.56,20776.0,218.5482,218.6074,218.2524,218.4792,20776.0
2023-01-19 14:10:00,221.49,222.01,221.49,221.92,494948.0,218.4101,218.9229,218.4101,218.8342,494948.0
2023-01-19 14:20:00,221.94,222.49,221.91,222.36,104788.0,218.8539,219.3962,218.8243,219.268,104788.0
2023-01-19 14:30:00,222.34,222.6,222.14,222.37,27101.0,219.2483,219.5047,219.0511,219.2779,27101.0
2023-01-19 14:40:00,222.4,222.64,222.28,222.34,16161.0,219.3075,219.5442,219.1892,219.2483,16161.0
2023-01-19 14:50:00,222.36,222.4,222.11,222.31,20507.0,219.268,219.3075,219.0215,219.2187,20507.0
2023-01-19 15:00:00,222.31,222.52,222.01,222.05,10604.0,219.2187,219.4258,218.9229,218.9624,10604.0
2023-01-19 15:10:00,222.05,222.31,221.87,222.05,41494.0,218.9624,219.2187,218.7849,218.9624,41494.0
2023-01-19 15:20:00,221.99,222.18,221.8,222.05,15713.0,218.9032,219.0906,218.7158,218.9624,15713.0
2023-01-19 15:30:00,222.07,222.09,221.7,221.94,59664.0,218.9821,219.0018,218.6172,218.8539,59664.0
2023-01-19 15:40:00,221.84,221.87,221.52,221.6,26542.0,218.7553,218.7849,218.4397,218.5186,26542.0
2023-01-19 15:50:00,221.56,221.65,220.92,220.96,31773.0,218.4792,218.5679,217.8481,217.8875,31773.0
2023-01-20 09:30:00,222.34,222.35,221.58,222.02,42694.0,219.2483,219.2582,218.4989,218.9328,42694.0
2023-01-20 09:40:00,222.15,222.58,222.13,222.58,8769.0,219.061,219.485,219.0412,219.485,8769.0
2023-01-20 09:50:00,222.5,223.13,222.41,222.78,25241.0,219.4061,220.0273,219.3174,219.6822,25241.0
2023-01-20 10:00:00,222.68,223.3,222.3,223.21,13078.0,219.5836,220.195,219.2089,220.1062,13078.0
2023-01-20 10:10:00,223.24,223.32,222.88,223.04,17615.0,220.1358,220.2147,219.7808,219.9386,17615.0
2023-01-20 10:20:00,223.03,223.47,222.92,223.41,7573.0,219.9287,220.3626,219.8203,220.3034,7573.0
2023-01-20 10:30:00,223.6,223.63,223.17,223.17,15304.0,220.4908,220.5204,220.0668,220.0668,15304.0
2023-01-20 10:40:00,223.34,223.35,223.06,223.18,8864.0,220.2344,220.2443,219.9583,220.0766,8864.0
2023-01-20 10:50:00,223.21,223.37,222.98,223.2,14080.0,220.1062,220.264,219.8794,220.0964,14080.0
2023-01-20 11:00:00,223.16,223.78,223.11,223.63,20047.0,220.0569,220.6683,220.0076,220.5204,20047.0
2023-01-20 11:10:00,223.65,224.04,223.65,224.0,7902.0,220.5401,220.9247,220.5401,220.8852,7902.0
2023-01-20 11:20:00,224.04,224.41,223.84,224.41,7875.0,220.9247,221.2895,220.7275,221.2895,7875.0
2023-01-20 11:30:00,224.47,224.49,224.03,224.03,16652.0,221.3487,221.3684,220.9148,220.9148,16652.0
2023-01-20 11:40:00,224.04,224.31,223.94,224.26,6917.0,220.9247,221.1909,220.8261,221.1416,6917.0
2023-01-20 11:50:00,224.21,224.26,224.04,224.17,11378.0,221.0923,221.1416,220.9247,221.0529,11378.0
2023-01-20 12:00:00,224.2,224.5,224.2,224.36,8921.0,221.0825,221.3783,221.0825,221.2402,8921.0
2023-01-20 12:10:00,224.25,224.45,224.17,224.43,5313.0,221.1318,221.329,221.0529,221.3093,5313.0
2023-01-20 12:20:00,224.49,224.55,224.37,224.38,12193.0,221.3684,221.4276,221.2501,221.26,12193.0
2023-01-20 12:30:00,224.35,224.5,224.24,224.47,8414.0,221.2304,221.3783,221.1219,221.3487,8414.0
2023-01-20 12:40:00,224.48,224.54,224.4,224.46,10270.0,221.3586,221.4177,221.2797,221.3388,10270.0
2023-01-20 12:50:00,224.5,224.69,224.32,224.33,8966.0,221.3783,221.5656,221.2008,221.2107,8966.0
2023-01-20 13:00:00,224.31,224.7,224.31,224.42,23699.0,221.1909,221.5755,221.1909,221.2994,23699.0
2023-01-20 13:10:00,224.31,224.54,223.87,223.87,13480.0,221.1909,221.4177,220.7571,220.7571,13480.0
2023-01-20 13:20:00,223.88,224.25,223.81,224.19,205216.0,220.7669,221.1318,220.6979,221.0726,205216.0
2023-01-20 13:30:00,224.26,225.06,224.26,224.96,12045.0,221.1416,221.9305,221.1416,221.8319,12045.0
2023-01-20 13:40:00,225.06,225.37,224.92,225.34,11163.0,221.9305,222.2362,221.7925,222.2066,11163.0
2023-01-20 13:50:00,225.41,225.61,225.35,225.52,26336.0,222.2756,222.4729,222.2165,222.3841,26336.0
2023-01-20 14:00:00,225.56,225.6,225.41,225.52,27024.0,222.4236,222.463,222.2756,222.3841,27024.0
2023-01-20 14:10:00,225.5,225.78,225.5,225.64,21955.0,222.3644,222.6405,222.3644,222.5024,21955.0
2023-01-20 14:20:00,225.66,225.91,225.63,225.87,85422.0,222.5222,222.7687,222.4926,222.7292,85422.0
2023-01-20 14:30:00,225.97,226.17,225.95,226.06,47770.0,222.8278,223.0251,222.8081,222.9166,47770.0
2023-01-20 14:40:00,226.15,226.16,225.93,226.01,18839.0,223.0053,223.0152,222.7884,222.8673,18839.0
2023-01-20 14:50:00,226.03,226.19,225.84,226.17,16121.0,222.887,223.0448,222.6997,223.0251,16121.0
2023-01-20 15:00:00,226.2,226.67,226.2,226.62,18121.0,223.0547,223.5181,223.0547,223.4688,18121.0
2023-01-20 15:10:00,226.6,227.12,226.57,226.91,42371.0,223.4491,223.9619,223.4195,223.7548,42371.0
2023-01-20 15:20:00,226.87,226.89,226.45,226.61,14612.0,223.7153,223.7351,223.3012,223.459,14612.0
2023-01-20 15:30:00,226.62,226.84,226.4,226.66,51552.0,223.4688,223.6858,223.2519,223.5083,51552.0
2023-01-20 15:40:00,226.65,226.79,226.44,226.76,33294.0,223.4984,223.6364,223.2913,223.6069,33294.0
2023-01-20 15:50:00,226.73,227.17,226.59,227.03,66757.0,223.5773,224.0112,223.4392,223.8731,66757.0
2023-01-23 09:30:00,227.48,227.72,226.82,227.65,44008.0,224.3169,224.5535,223.666,224.4845,44008.0
2023-01-23 09:40:00,227.63,228.67,227.63,228.58,16902.0,224.4648,225.4903,224.4648,225.4016,16902.0
2023-01-23 09:50:00,228.61,229.25,228.55,228.88,20893.0,225.4311,226.0622,225.372,225.6974,20893.0
2023-01-23 10:00:00,228.98,229.38,228.77,228.84,15989.0,225.796,226.1904,225.5889,225.6579,15989.0
2023-01-23 10:10:00,228.89,229.42,228.83,229.4,22356.0,225.7072,226.2299,225.6481,226.2102,22356.0
2023-01-23 10:20:00,229.43,229.91,229.26,229.78,13633.0,226.2397,226.7131,226.0721,226.5849,13633.0
2023-01-23 10:30:00,229.77,230.06,229.77,229.9,17759.0,226.575,226.861,226.575,226.7032,17759.0
2023-01-23 10:40:00,229.93,230.41,229.68,230.38,19367.0,226.7328,227.2061,226.4863,227.1765,19367.0
2023-01-23 10:50:00,230.4,230.48,230.22,230.24,18923.0,227.1963,227.2751,227.0188,227.0385,18923.0
2023-01-23 11:00:00,230.36,231.41,230.33,231.37,31356.0,227.1568,228.1922,227.1272,228.1528,31356.0
2023-01-23 11:10:00,231.39,231.62,231.14,231.59,16500.0,228.1725,228.3993,227.926,228.3697,16500.0
2023-01-23 11:20:00,231.67,231.74,230.96,231.0,44029.0,228.4486,228.5176,227.7485,227.7879,44029.0
2023-01-23 11:30:00,231.03,231.29,230.93,231.25,53103.0,227.8175,228.0739,227.7189,228.0344,53103.0
2023-01-23 11:40:00,231.32,231.66,231.22,231.66,36198.0,228.1035,228.4387,228.0048,228.4387,36198.0
2023-01-23 11:50:00,231.59,231.74,231.44,231.69,53623.0,228.3697,228.5176,228.2218,228.4683,53623.0
2023-01-23 12:00:00,231.66,231.68,230.96,230.98,22952.0,228.4387,228.4585,227.7485,227.7682,22952.0
2023-01-23 12:10:00,231.01,231.24,230.92,231.23,12975.0,227.7978,228.0246,227.709,228.0147,12975.0
2023-01-23 12:20:00,231.23,231.35,231.11,231.31,20313.0,228.0147,228.133,227.8964,228.0936,20313.0
2023-01-23 12:30:00,231.34,231.35,231.16,231.23,11058.0,228.1232,228.133,227.9457,228.0147,11058.0
2023-01-23 12:40:00,231.26,231.48,231.1,231.18,130049.0,228.0443,228.2612,227.8865,227.9654,130049.0
2023-01-23 12:50:00,231.17,231.57,231.06,231.56,10433.0,227.9555,228.35,227.8471,228.3401,10433.0
2023-01-23 13:00:00,231.46,231.69,231.44,231.66,14629.0,228.2415,228.4683,228.2218,228.4387,14629.0
2023-01-23 13:10:00,231.65,231.72,231.48,231.67,13110.0,228.4289,228.4979,228.2612,228.4486,13110.0
2023-01-23 13:20:00,231.74,231.87,231.61,231.78,17439.0,228.5176,228.6458,228.3894,228.5571,17439.0
2023-01-23 13:30:00,231.79,232.0,231.77,231.98,10348.0,228.5669,228.774,228.5472,228.7543,10348.0
2023-01-23 13:40:00,232.0,232.15,231.84,232.09,9231.0,228.774,228.9219,228.6162,228.8628,9231.0
2023-01-23 13:50:00,232.07,232.13,231.66,231.7,17117.0,228.843,228.9022,228.4387,228.4782,17117.0
2023-01-23 14:00:00,231.66,231.66,231.24,231.35,13094.0,228.4387,228.4387,228.0246,228.133,13094.0
2023-01-23 14:10:00,231.37,231.53,231.18,231.5,9953.0,228.1528,228.3105,227.9654,228.281,9953.0
2023-01-23 14:20:00,231.53,231.55,230.98,231.09,30670.0,228.3105,228.3303,227.7682,227.8767,30670.0
2023-01-23 14:30:00,231.1,231.35,230.58,230.66,37025.0,227.8865,228.133,227.3737,227.4526,37025.0
2023-01-23 14:40:00,230.62,230.83,229.91,230.16,70664.0,227.4132,227.6203,226.7131,226.9596,70664.0
2023-01-23 14:50:00,230.08,230.45,229.86,230.39,38182.0,226.8807,227.2456,226.6638,227.1864,38182.0
2023-01-23 15:00:00,230.45,230.45,229.97,230.32,42137.0,227.2456,227.2456,226.7722,227.1174,42137.0
2023-01-23 15:10:00,230.29,230.79,230.2,230.62,27703.0,227.0878,227.5808,226.999,227.4132,27703.0
2023-01-23 15:20:00,230.61,230.73,230.25,230.52,19074.0,227.4033,227.5217,227.0483,227.3146,19074.0
2023-01-23 15:30:00,230.63,230.79,230.4,230.71,18449.0,227.4231,227.5808,227.1963,227.5019,18449.0
2023-01-23 15:40:00,230.65,230.89,230.35,230.81,35616.0,227.4428,227.6794,227.1469,227.6005,35616.0
2023-01-23 15:50:00,230.82,231.31,230.82,231.12,50134.0,227.6104,228.0936,227.6104,227.9062,50134.0
2023-01-24 09:30:00,229.78,230.9,229.28,229.97,37165.0,226.5849,227.6893,226.0918,226.7722,37165.0
2023-01-24 09:40:00,230.03,230.98,229.94,230.9,20669.0,226.8314,227.7682,226.7426,227.6893,20669.0
2023-01-24 09:50:00,230.71,231.34,230.12,230.13,11032.0,227.5019,228.1232,226.9201,226.93,11032.0
2023-01-24 10:00:00,230.29,230.29,229.45,229.93,11137.0,227.0878,227.0878,226.2595,226.7328,11137.0
2023-01-24 10:10:00,229.99,231.04,229.99,230.11,20721.0,226.792,227.8274,226.792,226.9103,20721.0
2023-01-24 10:20:00,230.22,230.36,229.76,230.22,10163.0,227.0188,227.1568,226.5651,227.0188,10163.0
2023-01-24 10:30:00,230.16,230.5,229.72,229.87,11990.0,226.9596,227.2949,226.5257,226.6736,11990.0
2023-01-24 10:40:00,229.82,230.52,229.69,230.48,117028.0,226.6243,227.3146,226.4961,227.2751,117028.0
2023-01-24 10:50:00,230.43,231.1,230.28,230.92,124290.0,227.2258,227.8865,227.0779,227.709,124290.0
2023-01-24 11:00:00,230.92,231.06,230.72,230.96,97227.0,227.709,227.8471,227.5118,227.7485,97227.0
2023-01-24 11:10:00,230.84,230.99,230.44,230.6,66869.0,227.6301,227.778,227.2357,227.3935,66869.0
2023-01-24 11:20:00,230.59,231.04,230.48,231.04,8427.0,227.3836,227.8274,227.2751,227.8274,8427.0
2023-01-24 11:30:00,231.08,231.08,230.54,230.88,16137.0,227.8668,227.8668,227.3343,227.6696,16137.0
2023-01-24 11:40:00,230.85,230.91,230.65,230.72,5236.0,227.64,227.6992,227.4428,227.5118,5236.0
2023-01-24 11:50:00,230.81,230.93,230.58,230.68,5613.0,227.6005,227.7189,227.3737,227.4724,5613.0
2023-01-24 12:00:00,230.65,230.86,230.2,230.74,9558.0,227.4428,227.6499,226.999,227.5315,9558.0
2023-01-24 12:10:00,230.75,231.03,230.71,231.02,8396.0,227.5414,227.8175,227.5019,227.8076,8396.0
2023-01-24 12:20:00,231.03,231.03,230.71,230.91,13030.0,227.8175,227.8175,227.5019,227.6992,13030.0
2023-01-24 12:30:00,230.64,230.78,230.48,230.57,5847.0,227.4329,227.571,227.2751,227.3639,5847.0
2023-01-24 12:40:00,230.51,230.51,230.25,230.38,13173.0,227.3047,227.3047,227.0483,227.1765,13173.0
2023-01-24 12:50:00,230.36,230.51,230.27,230.38,2724.0,227.1568,227.3047,227.0681,227.1765,2724.0
2023-01-24 13:00:00,230.41,230.65,229.99,230.32,16517.0,227.2061,227.4428,226.792,227.1174,16517.0
2023-01-24 13:10:00,230.31,230.75,230.31,230.62,14447.0,227.1075,227.5414,227.1075,227.4132,14447.0
2023-01-24 13:20:00,230.66,230.71,230.46,230.71,16726.0,227.4526,227.5019,227.2554,227.5019,16726.0
2023-01-24 13:30:00,230.71,230.81,230.63,230.81,6769.0,227.5019,227.6005,227.4231,227.6005,6769.0
2023-01-24 13:40:00,230.8,231.11,230.79,231.0,15635.0,227.5907,227.8964,227.5808,227.7879,15635.0
2023-01-24 13:50:00,230.94,230.98,230.74,230.78,15186.0,227.7287,227.7682,227.5315,227.571,15186.0
2023-01-24 14:00:00,230.81,230.81,230.26,230.37,25723.0,227.6005,227.6005,227.0582,227.1667,25723.0
2023-01-24 14:10:00,230.39,230.58,230.37,230.46,36525.0,227.1864,227.3737,227.1667,227.2554,36525.0
2023-01-24 14:20:00,230.48,230.61,230.43,230.54,9390.0,227.2751,227.4033,227.2258,227.3343,9390.0
2023-01-24 14:30:00,230.54,230.67,230.52,230.66,23396.0,227.3343,227.4625,227.3146,227.4526,23396.0
2023-01-24 14:40:00,230.57,230.7,230.41,230.41,14600.0,227.3639,227.4921,227.2061,227.2061,14600.0
2023-01-24 14:50:00,230.46,230.73,230.38,230.65,15752.0,227.2554,227.5217,227.1765,227.4428,15752.0
2023-01-24 15:00:00,230.63,230.73,230.39,230.42,25698.0,227.4231,227.5217,227.1864,227.216,25698.0
2023-01-24 15:10:00,230.41,230.53,230.24,230.36,26957.0,227.2061,227.3244,227.0385,227.1568,26957.0
2023-01-24 15:20:00,230.31,230.52,230.26,230.41,29875.0,227.1075,227.3146,227.0582,227.2061,29875.0
2023-01-24 15:30:00,230.43,230.43,229.82,229.9,31615.0,227.2258,227.2258,226.6243,226.7032,31615.0
2023-01-24 15:40:00,229.88,229.89,229.56,229.75,45174.0,226.6835,226.6933,226.3679,226.5553,45174.0
2023-01-24 15:50:00,229.74,230.57,229.7,230.39,89600.0,226.5454,227.3639,226.506,227.1864,89600.0
2023-01-25 09:30:00,226.78,226.78,225.55,226.49,48421.0,223.6266,223.6266,222.4137,223.3406,48421.0
2023-01-25 09:40:00,226.4,226.97,226.0,226.04,26427.0,223.2519,223.8139,222.8574,222.8969,26427.0
2023-01-25 09:50:00,226.08,226.32,224.91,225.02,33070.0,222.9363,223.173,221.7826,221.8911,33070.0
2023-01-25 10:00:00,224.89,225.76,224.82,225.48,35329.0,221.7629,222.6208,221.6938,222.3447,35329.0
2023-01-25 10:10:00,225.39,225.7,224.94,225.49,32146.0,222.2559,222.5616,221.8122,222.3545,32146.0
2023-01-25 10:20:00,225.41,225.47,224.96,225.47,33306.0,222.2756,222.3348,221.8319,222.3348,33306.0
2023-01-25 10:30:00,225.54,225.84,224.7,224.8,27331.0,222.4038,222.6997,221.5755,221.6741,27331.0
2023-01-25 10:40:00,224.8,225.57,224.76,225.18,38523.0,221.6741,222.4334,221.6347,222.0488,38523.0
2023-01-25 10:50:00,225.04,225.86,224.99,225.81,17081.0,221.9108,222.7194,221.8615,222.6701,17081.0
2023-01-25 11:00:00,225.75,226.0,225.68,225.81,13059.0,222.6109,222.8574,222.5419,222.6701,13059.0
2023-01-25 11:10:00,225.76,227.01,225.76,226.94,33203.0,222.6208,223.8534,222.6208,223.7844,33203.0
2023-01-25 11:20:00,226.87,227.21,226.65,226.89,23621.0,223.7153,224.0506,223.4984,223.7351,23621.0
2023-01-25 11:30:00,226.87,227.17,226.78,227.17,7355.0,223.7153,224.0112,223.6266,224.0112,7355.0
2023-01-25 11:40:00,227.25,227.31,226.9,227.18,15899.0,224.0901,224.1492,223.7449,224.021,15899.0
2023-01-25 11:50:00,227.32,228.13,227.15,227.75,20314.0,224.1591,224.9578,223.9914,224.5831,20314.0
2023-01-25 12:00:00,227.78,227.94,227.5,227.61,13903.0,224.6127,224.7705,224.3366,224.445,13903.0
2023-01-25 12:10:00,227.65,227.8,227.47,227.58,6447.0,224.4845,224.6324,224.307,224.4155,6447.0
2023-01-25 12:20:00,227.56,227.56,227.2,227.25,10201.0,224.3957,224.3957,224.0407,224.0901,10201.0
2023-01-25 12:30:00,227.23,227.46,227.16,227.46,7527.0,224.0703,224.2971,224.0013,224.2971,7527.0
2023-01-25 12:40:00,227.5,227.74,227.49,227.62,6837.0,224.3366,224.5732,224.3267,224.4549,6837.0
2023-01-25 12:50:00,227.65,227.75,227.5,227.6,20398.0,224.4845,224.5831,224.3366,224.4352,20398.0
2023-01-25 13:00:00,227.64,228.11,227.57,227.93,9026.0,224.4746,224.9381,224.4056,224.7606,9026.0
2023-01-25 13:10:00,228.06,228.37,228.06,228.23,165826.0,224.8888,225.1945,224.8888,225.0564,165826.0
2023-01-25 13:20:00,228.37,228.82,228.37,228.73,37772.0,225.1945,225.6382,225.1945,225.5495,37772.0
2023-01-25 13:30:00,228.81,228.81,228.44,228.56,16330.0,225.6284,225.6284,225.2635,225.3818,16330.0
2023-01-25 13:40:00,228.55,229.11,228.54,229.08,9563.0,225.372,225.9242,225.3621,225.8946,9563.0
2023-01-25 13:50:00,229.1,229.13,228.63,228.82,10928.0,225.9143,225.9439,225.4509,225.6382,10928.0
2023-01-25 14:00:00,228.84,228.92,228.58,228.84,22738.0,225.6579,225.7368,225.4016,225.6579,22738.0
2023-01-25 14:10:00,228.85,229.85,228.8,229.85,29140.0,225.6678,226.6539,225.6185,226.6539,29140.0
2023-01-25 14:20:00,229.85,229.85,229.19,229.35,38266.0,226.6539,226.6539,226.0031,226.1609,38266.0
2023-01-25 14:30:00,229.38,229.45,228.95,229.19,31681.0,226.1904,226.2595,225.7664,226.0031,31681.0
2023-01-25 14:40:00,229.17,229.47,229.16,229.36,12763.0,225.9834,226.2792,225.9735,226.1707,12763.0
2023-01-25 14:50:00,229.39,229.83,229.35,229.75,12609.0,226.2003,226.6342,226.1609,226.5553,12609.0
2023-01-25 15:00:00,229.71,230.27,229.71,230.22,19122.0,226.5158,227.0681,226.5158,227.0188,19122.0
2023-01-25 15:10:00,230.27,230.38,229.78,229.84,14821.0,227.0681,227.1765,226.5849,226.644,14821.0
2023-01-25 15:20:00,229.81,229.81,229.45,229.7,17933.0,226.6145,226.6145,226.2595,226.506,17933.0
2023-01-25 15:30:00,229.75,229.87,229.38,229.76,22558.0,226.5553,226.6736,226.1904,226.5651,22558.0
2023-01-25 15:40:00,229.75,229.78,229.31,229.52,30904.0,226.5553,226.5849,226.1214,226.3285,30904.0
2023-01-25 15:50:00,229.34,229.92,229.15,229.9,35242.0,226.151,226.7229,225.9636,226.7032,35242.0
2023-01-26 09:30:00,232.4,233.55,232.4,233.16,32752.0,229.1684,230.3024,229.1684,229.9179,32752.0
2023-01-26 09:40:00,233.1,233.19,231.93,231.93,17112.0,229.8587,229.9475,228.705,228.705,17112.0
2023-01-26 09:50:00,231.95,232.02,231.01,231.48,67984.0,228.7247,228.7937,227.7978,228.2612,67984.0
2023-01-26 10:00:00,231.58,231.89,231.09,231.2,10490.0,228.3598,228.6655,227.8767,227.9851,10490.0
2023-01-26 10:10:00,231.2,232.45,231.09,232.37,8627.0,227.9851,229.2177,227.8767,229.1389,8627.0
2023-01-26 10:20:00,232.42,232.81,232.01,232.29,13033.0,229.1882,229.5727,228.7839,229.06,13033.0
2023-01-26 10:30:00,232.28,232.57,231.4,231.41,186886.0,229.0501,229.3361,228.1823,228.1922,186886.0
2023-01-26 10:40:00,231.39,231.91,231.35,231.9,13990.0,228.1725,228.6853,228.133,228.6754,13990.0
2023-01-26 10:50:00,231.89,231.89,230.32,230.5,20080.0,228.6655,228.6655,227.1174,227.2949,20080.0
2023-01-26 11:00:00,230.51,231.03,230.33,230.46,15133.0,227.3047,227.8175,227.1272,227.2554,15133.0
2023-01-26 11:10:00,230.69,231.3,230.54,230.83,9025.0,227.4822,228.0837,227.3343,227.6203,9025.0
2023-01-26 11:20:00,230.81,230.87,230.21,230.87,15884.0,227.6005,227.6597,227.0089,227.6597,15884.0
2023-01-26 11:30:00,230.97,231.2,230.7,230.82,30768.0,227.7583,227.9851,227.4921,227.6104,30768.0
2023-01-26 11:40:00,230.83,231.36,230.75,231.21,25263.0,227.6203,228.1429,227.5414,227.995,25263.0
2023-01-26 11:50:00,231.25,231.31,230.89,231.26,14211.0,228.0344,228.0936,227.6794,228.0443,14211.0
2023-01-26 12:00:00,231.28,231.83,231.23,231.83,81873.0,228.064,228.6064,228.0147,228.6064,81873.0
2023-01-26 12:10:00,231.98,232.1,231.71,231.73,19970.0,228.7543,228.8726,228.488,228.5078,19970.0
2023-01-26 12:20:00,231.75,231.92,231.68,231.77,6673.0,228.5275,228.6951,228.4585,228.5472,6673.0
2023-01-26 12:30:00,231.7,232.03,231.7,231.91,44146.0,228.4782,228.8036,228.4782,228.6853,44146.0
2023-01-26 12:40:00,231.91,232.0,231.34,231.51,94824.0,228.6853,228.774,228.1232,228.2908,94824.0
2023-01-26 12:50:00,231.62,232.05,231.62,231.71,8737.0,228.3993,228.8233,228.3993,228.488,8737.0
2023-01-26 13:00:00,231.77,231.93,231.23,231.29,17052.0,228.5472,228.705,228.0147,228.0739,17052.0
2023-01-26 13:10:00,231.37,231.55,231.29,231.29,7149.0,228.1528,228.3303,228.0739,228.0739,7149.0
2023-01-26 13:20:00,231.37,231.76,231.29,231.71,7427.0,228.1528,228.5373,228.0739,228.488,7427.0
2023-01-26 13:30:00,231.77,232.32,231.72,232.32,8788.0,228.5472,229.0896,228.4979,229.0896,8788.0
2023-01-26 13:40:00,232.27,232.53,232.23,232.35,7313.0,229.0402,229.2966,229.0008,229.1191,7313.0
2023-01-26 13:50:00,232.36,232.36,232.1,232.19,11470.0,229.129,229.129,228.8726,228.9614,11470.0
2023-01-26 14:00:00,232.09,232.47,231.93,232.43,17028.0,228.8628,229.2375,228.705,229.198,17028.0
2023-01-26 14:10:00,232.41,232.6,232.25,232.55,39016.0,229.1783,229.3657,229.0205,229.3164,39016.0
2023-01-26 14:20:00,232.57,232.75,232.3,232.49,27018.0,229.3361,229.5136,229.0698,229.2572,27018.0
2023-01-26 14:30:00,232.52,232.79,232.52,232.59,11760.0,229.2868,229.553,229.2868,229.3558,11760.0
2023-01-26 14:40:00,232.57,232.82,232.57,232.59,20312.0,229.3361,229.5826,229.3361,229.3558,20312.0
2023-01-26 14:50:00,232.53,232.7,232.33,232.7,27017.0,229.2966,229.4643,229.0994,229.4643,27017.0
2023-01-26 15:00:00,232.67,232.79,232.41,232.58,14550.0,229.4347,229.553,229.1783,229.3459,14550.0
2023-01-26 15:10:00,232.57,232.92,232.57,232.9,11653.0,229.3361,229.6812,229.3361,229.6615,11653.0
2023-01-26 15:20:00,232.88,233.18,232.75,233.03,25672.0,229.6418,229.9376,229.5136,229.7897,25672.0
2023-01-26 15:30:00,232.97,233.26,232.94,233.02,12213.0,229.7305,230.0165,229.7009,229.7798,12213.0
2023-01-26 15:40:00,233.01,233.12,232.79,233.0,21734.0,229.77,229.8784,229.553,229.7601,21734.0
2023-01-26 15:50:00,233.02,233.77,233.02,233.62,239426.0,229.7798,230.5194,229.7798,230.3715,239426.0
2023-01-27 09:30:00,233.03,234.0,232.87,233.81,65574.0,229.7897,230.7462,229.6319,230.5588,65574.0
2023-01-27 09:40:00,233.86,234.59,233.62,234.42,11586.0,230.6081,231.328,230.3715,231.1604,11586.0
2023-01-27 09:50:00,234.53,234.79,234.33,234.35,19291.0,231.2688,231.5252,231.0716,231.0913,19291.0
2023-01-27 10:00:00,234.48,235.43,234.1,235.23,25633.0,231.2195,232.1563,230.8448,231.9591,25633.0
2023-01-27 10:10:00,235.21,235.52,234.98,235.08,62599.0,231.9394,232.2451,231.7126,231.8112,62599.0
2023-01-27 10:20:00,235.1,235.1,234.43,235.0,20470.0,231.8309,231.8309,231.1702,231.7323,20470.0
2023-01-27 10:30:00,235.0,235.17,234.62,234.96,13622.0,231.7323,231.8999,231.3576,231.6928,13622.0
2023-01-27 10:40:00,234.96,235.2,234.04,234.09,10772.0,231.6928,231.9295,230.7856,230.8349,10772.0
2023-01-27 10:50:00,234.13,234.25,233.66,234.08,20942.0,230.8744,230.9927,230.4109,230.8251,20942.0
2023-01-27 11:00:00,234.05,234.37,233.8,233.88,70472.0,230.7955,231.111,230.549,230.6279,70472.0
2023-01-27 11:10:00,234.13,234.67,234.02,234.55,9738.0,230.8744,231.4069,230.7659,231.2885,9738.0
2023-01-27 11:20:00,234.75,234.89,234.67,234.83,9727.0,231.4858,231.6238,231.4069,231.5647,9727.0
2023-01-27 11:30:00,234.8,235.33,234.79,235.11,18711.0,231.5351,232.0577,231.5252,231.8408,18711.0
2023-01-27 11:40:00,235.12,235.54,235.12,235.39,14257.0,231.8506,232.2648,231.8506,232.1169,14257.0
2023-01-27 11:50:00,235.48,235.69,235.47,235.51,13442.0,232.2056,232.4127,232.1958,232.2352,13442.0
2023-01-27 12:00:00,235.56,235.65,235.35,235.48,15683.0,232.2845,232.3732,232.0774,232.2056,15683.0
2023-01-27 12:10:00,235.49,236.05,235.45,236.03,30255.0,232.2155,232.7677,232.176,232.748,30255.0
2023-01-27 12:20:00,236.02,236.1,235.69,235.89,16929.0,232.7381,232.817,232.4127,232.6099,16929.0
2023-01-27 12:30:00,235.8,236.28,235.75,236.28,22001.0,232.5212,232.9945,232.4719,232.9945,22001.0
2023-01-27 12:40:00,236.29,236.37,235.9,236.1,44577.0,233.0043,233.0832,232.6198,232.817,44577.0
2023-01-27 12:50:00,236.08,236.2,236.0,236.06,11112.0,232.7973,232.9156,232.7184,232.7775,11112.0
2023-01-27 13:00:00,236.08,236.14,235.75,235.84,22599.0,232.7973,232.8564,232.4719,232.5606,22599.0
2023-01-27 13:10:00,235.77,235.81,235.49,235.66,16371.0,232.4916,232.531,232.2155,232.3831,16371.0
2023-01-27 13:20:00,235.68,235.92,235.65,235.92,19959.0,232.4028,232.6395,232.3732,232.6395,19959.0
2023-01-27 13:30:00,235.99,236.3,235.98,236.3,11795.0,232.7085,233.0142,232.6987,233.0142,11795.0
2023-01-27 13:40:00,236.31,236.32,236.05,236.3,22277.0,233.0241,233.0339,232.7677,233.0142,22277.0
2023-01-27 13:50:00,236.33,236.4,236.16,236.37,12549.0,233.0438,233.1128,232.8762,233.0832,12549.0
2023-01-27 14:00:00,236.37,236.6,236.24,236.36,55671.0,233.0832,233.31,232.955,233.0734,55671.0
2023-01-27 14:10:00,236.38,236.72,236.34,236.72,28774.0,233.0931,233.4284,233.0537,233.4284,28774.0
2023-01-27 14:20:00,236.72,236.82,236.63,236.64,61635.0,233.4284,233.527,233.3396,233.3495,61635.0
2023-01-27 14:30:00,236.63,236.75,236.5,236.67,16366.0,233.3396,233.458,233.2114,233.3791,16366.0
2023-01-27 14:40:00,236.66,236.89,236.58,236.88,44478.0,233.3692,233.596,233.2903,233.5861,44478.0
2023-01-27 14:50:00,236.87,236.96,236.81,236.83,21008.0,233.5763,233.665,233.5171,233.5368,21008.0
2023-01-27 15:00:00,236.85,237.4,236.83,237.35,28952.0,233.5566,234.0989,233.5368,234.0496,28952.0
2023-01-27 15:10:00,237.36,237.44,236.78,236.99,42050.0,234.0595,234.1384,233.4875,233.6946,42050.0
2023-01-27 15:20:00,237.02,237.13,236.68,237.13,36430.0,233.7242,233.8327,233.3889,233.8327,36430.0
2023-01-27 15:30:00,237.12,237.3,236.94,236.98,25231.0,233.8228,234.0003,233.6453,233.6848,25231.0
2023-01-27 15:40:00,237.03,237.15,236.45,236.55,20755.0,233.7341,233.8524,233.1621,233.2607,20755.0
2023-01-27 15:50:00,236.56,236.6,235.73,235.82,44377.0,233.2706,233.31,232.4521,232.5409,44377.0
2023-01-30 09:30:00,233.57,233.93,233.11,233.64,50089.0,230.3222,230.6772,229.8686,230.3912,50089.0
2023-01-30 09:40:00,233.67,234.45,233.31,234.17,37145.0,230.4208,231.1899,230.0658,230.9138,37145.0
2023-01-30 09:50:00,234.18,234.36,233.35,234.2,17306.0,230.9237,231.1012,230.1052,230.9434,17306.0
2023-01-30 10:00:00,234.18,234.61,234.01,234.19,22661.0,230.9237,231.3477,230.7561,230.9335,22661.0
2023-01-30 10:10:00,234.34,234.34,233.39,233.5,24482.0,231.0815,231.0815,230.1447,230.2531,24482.0
2023-01-30 10:20:00,233.5,233.63,232.64,233.08,26770.0,230.2531,230.3813,229.4051,229.839,26770.0
2023-01-30 10:30:00,232.98,232.98,232.12,232.15,16652.0,229.7404,229.7404,228.8923,228.9219,16652.0
2023-01-30 10:40:00,232.14,232.15,231.66,232.02,158696.0,228.9121,228.9219,228.4387,228.7937,158696.0
2023-01-30 10:50:00,231.97,232.58,231.8,232.48,29685.0,228.7444,229.3459,228.5768,229.2473,29685.0
2023-01-30 11:00:00,232.47,232.58,232.25,232.58,62977.0,229.2375,229.3459,229.0205,229.3459,62977.0
2023-01-30 11:10:00,232.57,233.25,232.56,233.12,41383.0,229.3361,230.0066,229.3262,229.8784,41383.0
2023-01-30 11:20:00,233.18,233.24,232.66,233.09,26324.0,229.9376,229.9968,229.4248,229.8488,26324.0
2023-01-30 11:30:00,233.09,233.36,232.89,232.95,26275.0,229.8488,230.1151,229.6516,229.7108,26275.0
2023-01-30 11:40:00,232.98,233.08,232.61,232.68,42972.0,229.7404,229.839,229.3755,229.4445,42972.0
2023-01-30 11:50:00,232.67,233.26,232.32,233.25,15259.0,229.4347,230.0165,229.0896,230.0066,15259.0
2023-01-30 12:00:00,233.14,233.28,233.09,233.16,5470.0,229.8981,230.0362,229.8488,229.9179,5470.0
2023-01-30 12:10:00,233.16,233.31,232.79,232.9,14055.0,229.9179,230.0658,229.553,229.6615,14055.0
2023-01-30 12:20:00,232.88,232.99,232.58,232.99,31909.0,229.6418,229.7502,229.3459,229.7502,31909.0
2023-01-30 12:30:00,232.92,233.05,232.71,232.76,34379.0,229.6812,229.8094,229.4741,229.5234,34379.0
2023-01-30 12:40:00,232.74,232.92,232.35,232.48,30636.0,229.5037,229.6812,229.1191,229.2473,30636.0
2023-01-30 12:50:00,232.44,232.63,232.24,232.48,31095.0,229.2079,229.3952,229.0107,229.2473,31095.0
2023-01-30 13:00:00,232.45,232.8,232.22,232.55,189814.0,229.2177,229.5629,228.9909,229.3164,189814.0
2023-01-30 13:10:00,232.57,233.17,232.51,233.02,24424.0,229.3361,229.9277,229.2769,229.7798,24424.0
2023-01-30 13:20:00,233.01,233.09,232.78,232.81,14090.0,229.77,229.8488,229.5432,229.5727,14090.0
2023-01-30 13:30:00,232.8,232.8,232.37,232.4,7313.0,229.5629,229.5629,229.1389,229.1684,7313.0
2023-01-30 13:40:00,232.35,232.37,232.12,232.17,6743.0,229.1191,229.1389,228.8923,228.9416,6743.0
2023-01-30 13:50:00,232.34,232.52,232.15,232.51,14381.0,229.1093,229.2868,228.9219,229.2769,14381.0
2023-01-30 14:00:00,232.53,232.7,232.35,232.36,12160.0,229.2966,229.4643,229.1191,229.129,12160.0
2023-01-30 14:10:00,232.37,232.48,232.1,232.17,8430.0,229.1389,229.2473,228.8726,228.9416,8430.0
2023-01-30 14:20:00,232.23,232.31,232.07,232.1,23109.0,229.0008,229.0797,228.843,228.8726,23109.0
2023-01-30 14:30:00,232.05,232.31,231.99,232.19,22406.0,228.8233,229.0797,228.7641,228.9614,22406.0
2023-01-30 14:40:00,232.21,232.21,231.87,231.93,25384.0,228.9811,228.9811,228.6458,228.705,25384.0
2023-01-30 14:50:00,231.86,232.08,231.76,232.07,15407.0,228.6359,228.8529,228.5373,228.843,15407.0
2023-01-30 15:00:00,232.13,232.45,231.88,231.97,24764.0,228.9022,229.2177,228.6557,228.7444,24764.0
2023-01-30 15:10:00,231.97,232.05,231.57,231.72,17863.0,228.7444,228.8233,228.35,228.4979,17863.0
2023-01-30 15:20:00,231.72,231.79,231.48,231.58,55489.0,228.4979,228.5669,228.2612,228.3598,55489.0
2023-01-30 15:30:00,231.56,232.05,231.44,232.0,18070.0,228.3401,228.8233,228.2218,228.774,18070.0
2023-01-30 15:40:00,232.0,232.05,231.65,231.73,29934.0,228.774,228.8233,228.4289,228.5078,29934.0
2023-01-30 15:50:00,231.58,231.92,231.21,231.41,88540.0,228.3598,228.6951,227.995,228.1922,88540.0
2023-01-31 09:30:00,231.61,232.52,231.52,232.19,30785.0,228.3894,229.2868,228.3007,228.9614,30785.0
2023-01-31 09:40:00,231.84,232.94,231.84,232.91,10243.0,228.6162,229.7009,228.6162,229.6713,10243.0
2023-01-31 09:50:00,232.9,233.11,232.13,232.13,13665.0,229.6615,229.8686,228.9022,228.9022,13665.0
2023-01-31 10:00:00,232.39,232.68,231.77,231.87,36799.0,229.1586,229.4445,228.5472,228.6458,36799.0
2023-01-31 10:10:00,232.01,232.87,232.01,232.8,8979.0,228.7839,229.6319,228.7839,229.5629,8979.0
2023-01-31 10:20:00,232.77,233.11,232.44,233.11,14646.0,229.5333,229.8686,229.2079,229.8686,14646.0
2023-01-31 10:30:00,233.2,233.29,232.97,232.98,17006.0,229.9573,230.0461,229.7305,229.7404,17006.0
2023-01-31 10:40:00,232.95,233.25,232.94,233.06,15837.0,229.7108,230.0066,229.7009,229.8193,15837.0
2023-01-31 10:50:00,233.23,233.52,233.0,233.33,22833.0,229.9869,230.2729,229.7601,230.0855,22833.0
2023-01-31 11:00:00,233.41,233.66,233.41,233.53,17771.0,230.1644,230.4109,230.1644,230.2827,17771.0
2023-01-31 11:10:00,233.44,233.47,233.25,233.37,14020.0,230.194,230.2236,230.0066,230.125,14020.0
2023-01-31 11:20:00,233.45,233.73,233.35,233.71,16816.0,230.2038,230.4799,230.1052,230.4602,16816.0
2023-01-31 11:30:00,233.64,233.86,233.53,233.62,24400.0,230.3912,230.6081,230.2827,230.3715,24400.0
2023-01-31 11:40:00,233.69,233.73,233.31,233.4,13439.0,230.4405,230.4799,230.0658,230.1545,13439.0
2023-01-31 11:50:00,233.37,233.67,233.31,233.44,6356.0,230.125,230.4208,230.0658,230.194,6356.0
2023-01-31 12:00:00,233.41,233.43,232.93,233.35,11236.0,230.1644,230.1841,229.6911,230.1052,11236.0
2023-01-31 12:10:00,233.36,233.76,233.18,233.76,18533.0,230.1151,230.5095,229.9376,230.5095,18533.0
2023-01-31 12:20:00,233.73,233.73,233.48,233.59,6592.0,230.4799,230.4799,230.2334,230.3419,6592.0
2023-01-31 12:30:00,233.52,233.81,233.45,233.77,3620.0,230.2729,230.5588,230.2038,230.5194,3620.0
2023-01-31 12:40:00,233.78,233.91,233.76,233.77,7784.0,230.5293,230.6574,230.5095,230.5194,7784.0
2023-01-31 12:50:00,233.86,233.87,233.7,233.71,13430.0,230.6081,230.618,230.4504,230.4602,13430.0
2023-01-31 13:00:00,233.72,233.9,233.64,233.78,12718.0,230.4701,230.6476,230.3912,230.5293,12718.0
2023-01-31 13:10:00,233.72,233.86,233.59,233.7,22208.0,230.4701,230.6081,230.3419,230.4504,22208.0
2023-01-31 13:20:00,233.71,233.74,233.36,233.62,29813.0,230.4602,230.4898,230.1151,230.3715,29813.0
2023-01-31 13:30:00,233.65,233.65,233.44,233.55,2585.0,230.4011,230.4011,230.194,230.3024,2585.0
2023-01-31 13:40:00,233.7,234.07,233.6,234.02,16975.0,230.4504,230.8152,230.3518,230.7659,16975.0
2023-01-31 13:50:00,234.0,234.11,233.95,234.06,10315.0,230.7462,230.8547,230.6969,230.8054,10315.0
2023-01-31 14:00:00,234.04,234.27,233.97,234.27,28060.0,230.7856,231.0124,230.7166,231.0124,28060.0
2023-01-31 14:10:00,234.26,234.28,233.98,234.0,25256.0,231.0026,231.0223,230.7265,230.7462,25256.0
2023-01-31 14:20:00,234.08,234.19,234.0,234.09,9815.0,230.8251,230.9335,230.7462,230.8349,9815.0
2023-01-31 14:30:00,234.17,234.24,234.1,234.14,13136.0,230.9138,230.9829,230.8448,230.8842,13136.0
2023-01-31 14:40:00,234.17,234.32,234.15,234.32,12913.0,230.9138,231.0617,230.8941,231.0617,12913.0
2023-01-31 14:50:00,234.32,234.47,234.27,234.32,37966.0,231.0617,231.2097,231.0124,231.0617,37966.0
2023-01-31 15:00:00,234.33,234.59,234.33,234.34,18185.0,231.0716,231.328,231.0716,231.0815,18185.0
2023-01-31 15:10:00,234.35,234.35,233.68,233.8,26147.0,231.0913,231.0913,230.4306,230.549,26147.0
2023-01-31 15:20:00,233.83,233.94,233.61,233.65,25883.0,230.5786,230.687,230.3616,230.4011,25883.0
2023-01-31 15:30:00,233.66,234.11,233.66,234.0,25705.0,230.4109,230.8547,230.4109,230.7462,25705.0
2023-01-31 15:40:00,233.99,234.31,233.99,234.11,48101.0,230.7363,231.0519,230.7363,230.8547,48101.0
2023-01-31 15:50:00,234.23,235.3,234.23,235.3,86885.0,230.973,232.0281,230.973,232.0281,86885.0
2023-02-01 09:30:00,234.71,235.35,234.42,234.94,49717.0,231.4463,232.0774,231.1604,231.6731,49717.0
2023-02-01 09:40:00,234.88,235.11,234.67,234.85,15606.0,231.614,231.8408,231.4069,231.5844,15606.0
2023-02-01 09:50:00,234.96,235.47,234.96,235.36,11146.0,231.6928,232.1958,231.6928,232.0873,11146.0
2023-02-01 10:00:00,235.3,235.31,234.48,234.71,11919.0,232.0281,232.038,231.2195,231.4463,11919.0
2023-02-01 10:10:00,234.81,235.19,234.8,235.08,11981.0,231.5449,231.9196,231.5351,231.8112,11981.0
2023-02-01 10:20:00,235.06,235.15,234.66,234.98,19558.0,231.7915,231.8802,231.397,231.7126,19558.0
2023-02-01 10:30:00,234.94,235.27,234.8,234.96,20517.0,231.6731,231.9985,231.5351,231.6928,20517.0
2023-02-01 10:40:00,234.92,235.05,234.35,234.42,13415.0,231.6534,231.7816,231.0913,231.1604,13415.0
2023-02-01 10:50:00,234.47,234.47,233.92,233.95,12667.0,231.2097,231.2097,230.6673,230.6969,12667.0
2023-02-01 11:00:00,233.83,234.28,233.81,234.14,9232.0,230.5786,231.0223,230.5588,230.8842,9232.0
2023-02-01 11:10:00,234.22,234.44,234.15,234.3,10925.0,230.9631,231.1801,230.8941,231.042,10925.0
2023-02-01 11:20:00,234.33,234.72,234.33,234.64,10721.0,231.0716,231.4562,231.0716,231.3773,10721.0
2023-02-01 11:30:00,234.62,234.86,234.55,234.86,12765.0,231.3576,231.5942,231.2885,231.5942,12765.0
2023-02-01 11:40:00,234.78,234.89,234.69,234.76,9302.0,231.5153,231.6238,231.4266,231.4956,9302.0
2023-02-01 11:50:00,234.73,234.81,234.25,234.46,10208.0,231.466,231.5449,230.9927,231.1998,10208.0
2023-02-01 12:00:00,234.45,234.46,234.08,234.14,40257.0,231.1899,231.1998,230.8251,230.8842,40257.0
2023-02-01 12:10:00,234.22,234.3,234.0,234.03,8771.0,230.9631,231.042,230.7462,230.7758,8771.0
2023-02-01 12:20:00,234.11,234.43,233.96,234.26,9861.0,230.8547,231.1702,230.7067,231.0026,9861.0
2023-02-01 12:30:00,234.33,234.35,234.17,234.29,49586.0,231.0716,231.0913,230.9138,231.0322,49586.0
2023-02-01 12:40:00,234.36,234.51,234.33,234.39,15081.0,231.1012,231.2491,231.0716,231.1308,15081.0
2023-02-01 12:50:00,234.32,234.55,234.31,234.41,9222.0,231.0617,231.2885,231.0519,231.1505,9222.0
2023-02-01 13:00:00,234.38,234.63,234.3,234.56,25518.0,231.1209,231.3674,231.042,231.2984,25518.0
2023-02-01 13:10:00,234.46,234.57,234.39,234.4,6321.0,231.1998,231.3083,231.1308,231.1406,6321.0
2023-02-01 13:20:00,234.39,234.66,234.38,234.66,7192.0,231.1308,231.397,231.1209,231.397,7192.0
2023-02-01 13:30:00,234.68,235.0,234.66,234.81,14149.0,231.4167,231.7323,231.397,231.5449,14149.0
2023-02-01 13:40:00,234.85,234.95,234.47,234.53,9157.0,231.5844,231.683,231.2097,231.2688,9157.0
2023-02-01 13:50:00,234.53,235.14,234.44,234.94,11918.0,231.2688,231.8703,231.1801,231.6731,11918.0
2023-02-01 14:00:00,234.0,235.74,233.56,235.44,47845.0,230.7462,232.462,230.3123,232.1662,47845.0
2023-02-01 14:10:00,235.42,235.86,234.82,235.25,31987.0,232.1464,232.5803,231.5548,231.9788,31987.0
2023-02-01 14:20:00,235.24,235.57,235.03,235.03,42704.0,231.9689,232.2944,231.7619,231.7619,42704.0
2023-02-01 14:30:00,235.14,236.79,233.47,236.61,27849.0,231.8703,233.4974,230.2236,233.3199,27849.0
2023-02-01 14:40:00,236.81,238.91,236.56,238.57,57855.0,233.5171,235.5879,233.2706,235.2526,57855.0
2023-02-01 14:50:00,238.6,239.17,238.12,238.37,53382.0,235.2822,235.8443,234.8089,235.0554,53382.0
2023-02-01 15:00:00,238.38,240.35,238.38,240.23,93469.0,235.0653,237.0079,235.0653,236.8896,93469.0
2023-02-01 15:10:00,240.22,240.31,238.8,239.65,54731.0,236.8797,236.9684,235.4794,236.3176,54731.0
2023-02-01 15:20:00,239.71,239.99,239.18,239.99,28450.0,236.3768,236.6529,235.8542,236.6529,28450.0
2023-02-01 15:30:00,240.01,241.44,239.89,241.18,54670.0,236.6726,238.0827,236.5543,237.8264,54670.0
2023-02-01 15:40:00,241.27,241.58,240.13,240.23,58821.0,237.9151,238.2208,236.791,236.8896,58821.0
2023-02-01 15:50:00,240.19,240.19,239.36,239.78,124351.0,236.8501,236.8501,236.0317,236.4458,124351.0
2023-02-02 09:30:00,244.93,245.53,244.67,245.04,102013.0,241.5242,242.1159,241.2678,241.6327,102013.0
2023-02-02 09:40:00,245.12,245.94,244.84,245.7,27537.0,241.7116,242.5202,241.4355,242.2835,27537.0
2023-02-02 09:50:00,245.63,245.78,244.54,244.61,80042.0,242.2145,242.3624,241.1396,241.2087,80042.0
2023-02-02 10:00:00,244.59,244.92,244.18,244.39,25227.0,241.1889,241.5143,240.7846,240.9917,25227.0
2023-02-02 10:10:00,244.25,245.36,244.11,245.33,22970.0,240.8537,241.9482,240.7156,241.9186,22970.0
2023-02-02 10:20:00,245.36,245.5,244.84,245.35,40960.0,241.9482,242.0863,241.4355,241.9384,40960.0
2023-02-02 10:30:00,245.38,246.54,245.38,246.42,63060.0,241.968,243.1118,241.968,242.9935,63060.0
2023-02-02 10:40:00,246.43,246.87,246.37,246.87,46628.0,243.0034,243.4372,242.9442,243.4372,46628.0
2023-02-02 10:50:00,246.81,247.11,246.67,246.8,31357.0,243.3781,243.6739,243.24,243.3682,31357.0
2023-02-02 11:00:00,246.8,247.16,246.56,247.02,43929.0,243.3682,243.7232,243.1315,243.5851,43929.0
2023-02-02 11:10:00,247.01,247.01,246.4,246.41,128238.0,243.5753,243.5753,242.9738,242.9836,128238.0
2023-02-02 11:20:00,246.44,247.09,246.37,246.88,53327.0,243.0132,243.6542,242.9442,243.4471,53327.0
2023-02-02 11:30:00,246.88,247.39,246.74,246.76,33950.0,243.4471,243.95,243.309,243.3288,33950.0
2023-02-02 11:40:00,246.84,246.87,246.42,246.57,36287.0,243.4076,243.4372,242.9935,243.1414,36287.0
2023-02-02 11:50:00,246.59,246.75,246.33,246.37,24779.0,243.1611,243.3189,242.9047,242.9442,24779.0
2023-02-02 12:00:00,246.36,246.71,246.15,246.15,33684.0,242.9343,243.2795,242.7272,242.7272,33684.0
2023-02-02 12:10:00,246.18,246.89,246.12,246.65,18312.0,242.7568,243.457,242.6977,243.2203,18312.0
2023-02-02 12:20:00,246.63,246.89,246.5,246.74,27940.0,243.2006,243.457,243.0724,243.309,27940.0
2023-02-02 12:30:00,246.75,247.19,246.68,247.0,19873.0,243.3189,243.7528,243.2499,243.5654,19873.0
2023-02-02 12:40:00,247.03,247.03,246.64,246.64,38600.0,243.595,243.595,243.2104,243.2104,38600.0
2023-02-02 12:50:00,246.65,247.07,246.58,247.05,39350.0,243.2203,243.6345,243.1513,243.6147,39350.0
2023-02-02 13:00:00,247.05,247.43,247.03,247.07,16137.0,243.6147,243.9894,243.595,243.6345,16137.0
2023-02-02 13:10:00,247.1,247.19,246.94,247.19,17849.0,243.664,243.7528,243.5063,243.7528,17849.0
2023-02-02 13:20:00,247.21,247.38,247.07,247.22,14521.0,243.7725,243.9401,243.6345,243.7824,14521.0
2023-02-02 13:30:00,247.26,247.68,247.25,247.63,25674.0,243.8218,244.236,243.8119,244.1867,25674.0
2023-02-02 13:40:00,247.67,247.93,247.67,247.89,30907.0,244.2261,244.4825,244.2261,244.443,30907.0
2023-02-02 13:50:00,247.87,248.48,247.86,248.46,33511.0,244.4233,245.0248,244.4135,245.0051,33511.0
2023-02-02 14:00:00,248.49,248.63,247.83,247.85,24955.0,245.0347,245.1728,244.3839,244.4036,24955.0
2023-02-02 14:10:00,247.82,247.85,246.88,247.02,45681.0,244.374,244.4036,243.4471,243.5851,45681.0
2023-02-02 14:20:00,247.0,247.08,246.47,246.56,28523.0,243.5654,243.6443,243.0428,243.1315,28523.0
2023-02-02 14:30:00,246.54,246.62,245.5,245.74,30500.0,243.1118,243.1907,242.0863,242.3229,30500.0
2023-02-02 14:40:00,245.84,245.84,245.09,245.58,27815.0,242.4216,242.4216,241.682,242.1652,27815.0
2023-02-02 14:50:00,245.61,245.92,244.75,244.84,49081.0,242.1948,242.5004,241.3467,241.4355,49081.0
2023-02-02 15:00:00,244.78,245.44,244.4,244.77,61352.0,241.3763,242.0271,241.0016,241.3664,61352.0
2023-02-02 15:10:00,244.84,245.86,244.84,245.82,42766.0,241.4355,242.4413,241.4355,242.4018,42766.0
2023-02-02 15:20:00,245.77,246.18,245.58,245.94,42991.0,242.3525,242.7568,242.1652,242.5202,42991.0
2023-02-02 15:30:00,245.98,246.56,245.98,246.02,52278.0,242.5596,243.1315,242.5596,242.5991,52278.0
2023-02-02 15:40:00,246.11,246.16,245.5,245.79,42697.0,242.6878,242.7371,242.0863,242.3722,42697.0
2023-02-02 15:50:00,245.89,247.18,245.89,247.18,141341.0,242.4709,243.7429,242.4709,243.7429,141341.0
2023-02-03 09:30:00,241.67,243.46,241.59,243.46,72434.0,238.3095,240.0746,238.2307,240.0746,72434.0
2023-02-03 09:40:00,243.39,244.75,243.31,244.6,39838.0,240.0056,241.3467,239.9267,241.1988,39838.0
2023-02-03 09:50:00,244.46,245.1,244.01,244.7,36423.0,241.0607,241.6918,240.617,241.2974,36423.0
2023-02-03 10:00:00,244.22,244.61,243.7,244.16,24205.0,240.8241,241.2087,240.3113,240.7649,24205.0
2023-02-03 10:10:00,244.05,246.3,243.9,245.71,41491.0,240.6564,242.8752,240.5085,242.2934,41491.0
2023-02-03 10:20:00,245.7,246.85,245.66,245.89,79259.0,242.2835,243.4175,242.2441,242.4709,79259.0
2023-02-03 10:30:00,246.04,247.15,245.71,247.03,50436.0,242.6188,243.7133,242.2934,243.595,50436.0
2023-02-03 10:40:00,246.96,247.28,246.72,246.98,31114.0,243.526,243.8415,243.2893,243.5457,31114.0
2023-02-03 10:50:00,246.72,246.72,245.84,246.41,36772.0,243.2893,243.2893,242.4216,242.9836,36772.0
2023-02-03 11:00:00,246.41,246.84,246.37,246.55,32798.0,242.9836,243.4076,242.9442,243.1217,32798.0
2023-02-03 11:10:00,246.56,247.17,246.52,246.61,56015.0,243.1315,243.7331,243.0921,243.1808,56015.0
2023-02-03 11:20:00,246.64,246.95,246.32,246.95,16223.0,243.2104,243.5161,242.8949,243.5161,16223.0
2023-02-03 11:30:00,246.91,247.59,246.71,246.89,24189.0,243.4767,244.1472,243.2795,243.457,24189.0
2023-02-03 11:40:00,246.78,247.34,246.25,246.25,36413.0,243.3485,243.9007,242.8259,242.8259,36413.0
2023-02-03 11:50:00,246.19,246.62,245.64,245.75,16330.0,242.7667,243.1907,242.2243,242.3328,16330.0
2023-02-03 12:00:00,245.65,246.36,245.6,246.2,14764.0,242.2342,242.9343,242.1849,242.7765,14764.0
2023-02-03 12:10:00,246.12,246.76,246.12,246.72,21598.0,242.6977,243.3288,242.6977,243.2893,21598.0
2023-02-03 12:20:00,246.66,246.9,246.56,246.66,17876.0,243.2302,243.4668,243.1315,243.2302,17876.0
2023-02-03 12:30:00,246.53,246.73,246.51,246.54,20276.0,243.102,243.2992,243.0822,243.1118,20276.0
2023-02-03 12:40:00,246.55,246.76,246.18,246.23,22694.0,243.1217,243.3288,242.7568,242.8061,22694.0
2023-02-03 12:50:00,246.19,246.37,244.71,244.72,53089.0,242.7667,242.9442,241.3073,241.3171,53089.0
2023-02-03 13:00:00,244.76,244.95,244.12,244.13,14594.0,241.3566,241.5439,240.7255,240.7353,14594.0
2023-02-03 13:10:00,244.13,244.61,243.95,244.5,14824.0,240.7353,241.2087,240.5578,241.1002,14824.0
2023-02-03 13:20:00,244.39,244.71,244.18,244.27,14093.0,240.9917,241.3073,240.7846,240.8734,14093.0
2023-02-03 13:30:00,244.2,244.2,243.68,243.92,23601.0,240.8044,240.8044,240.2916,240.5283,23601.0
2023-02-03 13:40:00,244.01,244.02,242.93,243.72,20788.0,240.617,240.6269,239.552,240.331,20788.0
2023-02-03 13:50:00,243.84,244.33,243.84,244.06,69283.0,240.4494,240.9326,240.4494,240.6663,69283.0
2023-02-03 14:00:00,243.84,244.08,243.51,243.77,69450.0,240.4494,240.686,240.124,240.3803,69450.0
2023-02-03 14:10:00,243.76,243.91,243.24,243.31,31315.0,240.3705,240.5184,239.8577,239.9267,31315.0
2023-02-03 14:20:00,243.35,243.59,243.1,243.53,13354.0,239.9662,240.2028,239.7197,240.1437,13354.0
2023-02-03 14:30:00,243.53,243.96,242.98,243.95,44181.0,240.1437,240.5677,239.6013,240.5578,44181.0
2023-02-03 14:40:00,243.89,244.07,243.32,243.47,16561.0,240.4987,240.6762,239.9366,240.0845,16561.0
2023-02-03 14:50:00,243.55,243.56,242.84,242.96,17931.0,240.1634,240.1733,239.4633,239.5816,17931.0
2023-02-03 15:00:00,242.66,243.01,242.33,242.91,30315.0,239.2858,239.6309,238.9604,239.5323,30315.0
2023-02-03 15:10:00,242.9,243.7,242.79,243.5,23496.0,239.5224,240.3113,239.414,240.1141,23496.0
2023-02-03 15:20:00,243.5,243.64,243.25,243.26,25933.0,240.1141,240.2521,239.8676,239.8774,25933.0
2023-02-03 15:30:00,243.34,243.53,242.85,242.96,19837.0,239.9563,240.1437,239.4731,239.5816,19837.0
2023-02-03 15:40:00,242.95,243.35,242.75,242.81,22670.0,239.5717,239.9662,239.3745,239.4337,22670.0
2023-02-03 15:50:00,242.69,243.58,242.67,243.21,57358.0,239.3154,240.193,239.2956,239.8281,57358.0
2023-02-06 09:30:00,241.37,241.93,241.0,241.41,39452.0,238.0137,238.5659,237.6489,238.0532,39452.0
2023-02-06 09:40:00,241.38,241.73,241.09,241.44,9612.0,238.0236,238.3687,237.7376,238.0827,9612.0
2023-02-06 09:50:00,241.45,241.74,241.09,241.62,9089.0,238.0926,238.3786,237.7376,238.2602,9089.0
2023-02-06 10:00:00,241.41,242.18,241.41,242.11,10379.0,238.0532,238.8124,238.0532,238.7434,10379.0
2023-02-06 10:10:00,242.24,242.25,240.83,240.87,7864.0,238.8716,238.8815,237.4812,237.5207,7864.0
2023-02-06 10:20:00,240.75,240.87,240.31,240.53,25994.0,237.4023,237.5207,236.9684,237.1854,25994.0
2023-02-06 10:30:00,240.37,240.59,239.93,240.41,15632.0,237.0276,237.2446,236.5937,237.0671,15632.0
2023-02-06 10:40:00,240.58,240.9,240.43,240.86,13644.0,237.2347,237.5502,237.0868,237.5108,13644.0
2023-02-06 10:50:00,240.87,241.68,240.86,241.59,17414.0,237.5207,238.3194,237.5108,238.2307,17414.0
2023-02-06 11:00:00,241.56,242.0,241.4,241.73,10671.0,238.2011,238.635,238.0433,238.3687,10671.0
2023-02-06 11:10:00,241.36,242.09,241.26,242.07,16523.0,238.0038,238.7237,237.9052,238.704,16523.0
2023-02-06 11:20:00,242.0,242.35,241.85,242.18,15489.0,238.635,238.9801,238.487,238.8124,15489.0
2023-02-06 11:30:00,242.32,242.49,242.0,242.06,77705.0,238.9505,239.1181,238.635,238.6941,77705.0
2023-02-06 11:40:00,242.08,242.08,241.63,241.65,9501.0,238.7138,238.7138,238.2701,238.2898,9501.0
2023-02-06 11:50:00,241.54,241.82,241.18,241.35,15784.0,238.1813,238.4575,237.8264,237.994,15784.0
2023-02-06 12:00:00,241.29,241.55,241.0,241.46,21488.0,237.9348,238.1912,237.6489,238.1025,21488.0
2023-02-06 12:10:00,241.58,241.58,240.99,241.0,13959.0,238.2208,238.2208,237.639,237.6489,13959.0
2023-02-06 12:20:00,240.99,241.32,240.99,241.18,3791.0,237.639,237.9644,237.639,237.8264,3791.0
2023-02-06 12:30:00,241.36,241.82,241.36,241.6,18126.0,238.0038,238.4575,238.0038,238.2405,18126.0
2023-02-06 12:40:00,241.66,241.79,241.36,241.68,11060.0,238.2997,238.4279,238.0038,238.3194,11060.0
2023-02-06 12:50:00,241.69,241.7,241.28,241.34,4240.0,238.3293,238.3391,237.925,237.9841,4240.0
2023-02-06 13:00:00,241.37,241.37,241.02,241.26,9378.0,238.0137,238.0137,237.6686,237.9052,9378.0
2023-02-06 13:10:00,241.29,241.37,240.75,241.33,8040.0,237.9348,238.0137,237.4023,237.9743,8040.0
2023-02-06 13:20:00,241.42,241.43,240.88,240.89,15003.0,238.063,238.0729,237.5305,237.5404,15003.0
2023-02-06 13:30:00,240.96,241.07,240.86,240.99,9087.0,237.6094,237.7179,237.5108,237.639,9087.0
2023-02-06 13:40:00,240.95,240.95,240.68,240.75,9083.0,237.5996,237.5996,237.3333,237.4023,9083.0
2023-02-06 13:50:00,240.99,241.24,240.87,241.2,3127.0,237.639,237.8855,237.5207,237.8461,3127.0
2023-02-06 14:00:00,241.3,241.6,241.3,241.6,15160.0,237.9447,238.2405,237.9447,238.2405,15160.0
2023-02-06 14:10:00,241.57,241.99,241.56,241.99,19648.0,238.2109,238.6251,238.2011,238.6251,19648.0
2023-02-06 14:20:00,241.85,242.0,241.43,241.43,12248.0,238.487,238.635,238.0729,238.0729,12248.0
2023-02-06 14:30:00,241.49,241.51,241.12,241.22,18286.0,238.132,238.1518,237.7672,237.8658,18286.0
2023-02-06 14:40:00,241.24,241.32,240.94,241.3,11428.0,237.8855,237.9644,237.5897,237.9447,11428.0
2023-02-06 14:50:00,241.25,241.32,241.02,241.23,9532.0,237.8954,237.9644,237.6686,237.8757,9532.0
2023-02-06 15:00:00,241.26,241.31,240.81,241.06,11064.0,237.9052,237.9545,237.4615,237.708,11064.0
2023-02-06 15:10:00,241.06,241.07,240.41,240.68,21247.0,237.708,237.7179,237.0671,237.3333,21247.0
2023-02-06 15:20:00,240.69,240.89,240.32,240.48,13269.0,237.3432,237.5404,236.9783,237.1361,13269.0
2023-02-06 15:30:00,240.37,241.0,240.15,240.78,21349.0,237.0276,237.6489,236.8107,237.4319,21349.0
2023-02-06 15:40:00,240.85,240.95,240.48,240.6,37541.0,237.5009,237.5996,237.1361,237.2544,37541.0
2023-02-06 15:50:00,240.6,241.24,240.6,241.03,38760.0,237.2544,237.8855,237.2544,237.6784,38760.0
2023-02-07 09:30:00,240.5,241.1,240.32,241.09,37411.0,237.1558,237.7475,236.9783,237.7376,37411.0
2023-02-07 09:40:00,241.22,241.32,240.78,241.05,20760.0,237.8658,237.9644,237.4319,237.6982,20760.0
2023-02-07 09:50:00,241.03,241.46,240.4,240.56,15624.0,237.6784,238.1025,237.0572,237.215,15624.0
2023-02-07 10:00:00,240.49,240.72,240.25,240.25,8744.0,237.1459,237.3727,236.9093,236.9093,8744.0
2023-02-07 10:10:00,240.18,240.62,240.06,240.62,10301.0,236.8403,237.2741,236.7219,237.2741,10301.0
2023-02-07 10:20:00,240.76,240.76,240.13,240.31,8058.0,237.4122,237.4122,236.791,236.9684,8058.0
2023-02-07 10:30:00,240.32,240.86,240.27,240.76,26258.0,236.9783,237.5108,236.929,237.4122,26258.0
2023-02-07 10:40:00,240.74,240.96,240.62,240.83,14248.0,237.3925,237.6094,237.2741,237.4812,14248.0
2023-02-07 10:50:00,240.88,241.06,240.59,240.66,15387.0,237.5305,237.708,237.2446,237.3136,15387.0
2023-02-07 11:00:00,240.79,241.54,240.7,241.4,9201.0,237.4418,238.1813,237.353,238.0433,9201.0
2023-02-07 11:10:00,241.35,241.54,241.25,241.32,88167.0,237.994,238.1813,237.8954,237.9644,88167.0
2023-02-07 11:20:00,241.3,241.56,241.2,241.45,10689.0,237.9447,238.2011,237.8461,238.0926,10689.0
2023-02-07 11:30:00,241.47,242.03,241.47,241.84,8049.0,238.1123,238.6645,238.1123,238.4772,8049.0
2023-02-07 11:40:00,241.77,242.0,241.71,241.82,24310.0,238.4081,238.635,238.349,238.4575,24310.0
2023-02-07 11:50:00,241.92,241.99,241.65,241.73,5742.0,238.5561,238.6251,238.2898,238.3687,5742.0
2023-02-07 12:00:00,241.65,241.92,241.6,241.78,11682.0,238.2898,238.5561,238.2405,238.418,11682.0
2023-02-07 12:10:00,241.78,241.85,241.63,241.71,13829.0,238.418,238.487,238.2701,238.349,13829.0
2023-02-07 12:20:00,241.58,241.58,241.14,241.26,9978.0,238.2208,238.2208,237.7869,237.9052,9978.0
2023-02-07 12:30:00,241.29,241.52,241.29,241.44,39621.0,237.9348,238.1616,237.9348,238.0827,39621.0
2023-02-07 12:40:00,241.49,243.66,241.42,243.6,19007.0,238.132,240.2719,238.063,240.2127,19007.0
2023-02-07 12:50:00,243.99,245.32,243.57,244.72,42203.0,240.5973,241.9088,240.1831,241.3171,42203.0
2023-02-07 13:00:00,244.82,245.07,243.76,243.83,15629.0,241.4157,241.6623,240.3705,240.4395,15629.0
2023-02-07 13:10:00,243.99,244.12,242.11,243.15,32753.0,240.5973,240.7255,238.7434,239.769,32753.0
2023-02-07 13:20:00,242.86,243.1,241.39,241.4,8385.0,239.483,239.7197,238.0334,238.0433,8385.0
2023-02-07 13:30:00,241.23,241.23,239.9,240.49,31171.0,237.8757,237.8757,236.5642,237.1459,31171.0
2023-02-07 13:40:00,240.66,241.32,239.94,240.11,13259.0,237.3136,237.9644,236.6036,236.7712,13259.0
2023-02-07 13:50:00,240.04,240.93,239.92,240.8,10012.0,236.7022,237.5798,236.5839,237.4516,10012.0
2023-02-07 14:00:00,240.84,242.77,240.79,242.43,18455.0,237.4911,239.3942,237.4418,239.059,18455.0
2023-02-07 14:10:00,242.52,243.35,242.52,243.19,16347.0,239.1477,239.9662,239.1477,239.8084,16347.0
2023-02-07 14:20:00,243.16,243.24,242.8,243.06,18248.0,239.7788,239.8577,239.4238,239.6802,18248.0
2023-02-07 14:30:00,243.06,244.04,242.93,243.89,46946.0,239.6802,240.6466,239.552,240.4987,46946.0
2023-02-07 14:40:00,243.89,244.21,243.65,244.02,9544.0,240.4987,240.8142,240.262,240.6269,9544.0
2023-02-07 14:50:00,243.92,244.4,243.82,244.26,9065.0,240.5283,241.0016,240.4296,240.8635,9065.0
2023-02-07 15:00:00,244.32,244.78,243.53,243.63,56308.0,240.9227,241.3763,240.1437,240.2423,56308.0
2023-02-07 15:10:00,243.66,244.5,243.66,244.49,30598.0,240.2719,241.1002,240.2719,241.0903,30598.0
2023-02-07 15:20:00,244.49,245.16,244.42,245.16,15794.0,241.0903,241.751,241.0213,241.751,15794.0
2023-02-07 15:30:00,245.06,245.19,244.78,245.12,18436.0,241.6524,241.7806,241.3763,241.7116,18436.0
2023-02-07 15:40:00,245.11,245.68,245.08,245.58,21703.0,241.7017,242.2638,241.6721,242.1652,21703.0
2023-02-07 15:50:00,245.56,246.37,245.42,245.53,62678.0,242.1454,242.9442,242.0074,242.1159,62678.0
2023-02-08 09:30:00,244.34,245.09,244.22,245.09,47953.0,240.9424,241.682,240.8241,241.682,47953.0
2023-02-08 09:40:00,245.14,245.57,244.8,244.83,8098.0,241.7313,242.1553,241.396,241.4256,8098.0
2023-02-08 09:50:00,244.71,244.83,244.02,244.76,13378.0,241.3073,241.4256,240.6269,241.3566,13378.0
2023-02-08 10:00:00,244.77,244.77,243.95,244.2,7668.0,241.3664,241.3664,240.5578,240.8044,7668.0
2023-02-08 10:10:00,244.47,245.3,244.38,245.21,11835.0,241.0706,241.8891,240.9819,241.8003,11835.0
2023-02-08 10:20:00,245.08,245.08,243.98,243.98,13021.0,241.6721,241.6721,240.5874,240.5874,13021.0
2023-02-08 10:30:00,243.96,243.96,242.88,243.7,14979.0,240.5677,240.5677,239.5027,240.3113,14979.0
2023-02-08 10:40:00,243.65,243.69,243.19,243.47,12294.0,240.262,240.3015,239.8084,240.0845,12294.0
2023-02-08 10:50:00,243.43,243.49,243.0,243.19,37161.0,240.0451,240.1042,239.621,239.8084,37161.0
2023-02-08 11:00:00,243.15,243.25,242.61,242.88,18583.0,239.769,239.8676,239.2365,239.5027,18583.0
2023-02-08 11:10:00,242.88,242.93,242.4,242.82,43366.0,239.5027,239.552,239.0294,239.4435,43366.0
2023-02-08 11:20:00,242.79,242.83,241.59,241.85,24672.0,239.414,239.4534,238.2307,238.487,24672.0
2023-02-08 11:30:00,241.81,242.11,241.47,242.02,18796.0,238.4476,238.7434,238.1123,238.6547,18796.0
2023-02-08 11:40:00,241.94,242.0,241.61,241.92,43012.0,238.5758,238.635,238.2504,238.5561,43012.0
2023-02-08 11:50:00,241.88,242.59,241.74,242.59,26639.0,238.5166,239.2167,238.3786,239.2167,26639.0
2023-02-08 12:00:00,242.5,242.51,241.85,242.18,7909.0,239.128,239.1379,238.487,238.8124,7909.0
2023-02-08 12:10:00,242.23,242.43,241.92,242.43,12826.0,238.8618,239.059,238.5561,239.059,12826.0
2023-02-08 12:20:00,242.4,242.79,242.38,242.67,8515.0,239.0294,239.414,239.0097,239.2956,8515.0
2023-02-08 12:30:00,242.74,242.88,242.05,242.05,8373.0,239.3647,239.5027,238.6843,238.6843,8373.0
2023-02-08 12:40:00,242.04,242.44,241.92,242.4,7739.0,238.6744,239.0688,238.5561,239.0294,7739.0
2023-02-08 12:50:00,242.56,242.67,242.34,242.57,11354.0,239.1872,239.2956,238.9702,239.197,11354.0
2023-02-08 13:00:00,242.81,243.14,242.64,242.95,10005.0,239.4337,239.7591,239.2661,239.5717,10005.0
2023-02-08 13:10:00,243.0,243.08,242.61,242.83,10007.0,239.621,239.6999,239.2365,239.4534,10007.0
2023-02-08 13:20:00,242.92,243.03,242.38,242.44,7958.0,239.5422,239.6506,239.0097,239.0688,7958.0
2023-02-08 13:30:00,242.41,242.43,241.88,241.93,11823.0,239.0392,239.059,238.5166,238.5659,11823.0
2023-02-08 13:40:00,242.06,242.2,241.86,241.98,16213.0,238.6941,238.8322,238.4969,238.6152,16213.0
2023-02-08 13:50:00,241.97,242.33,241.93,242.33,7976.0,238.6054,238.9604,238.5659,238.9604,7976.0
2023-02-08 14:00:00,242.33,242.43,242.05,242.25,15673.0,238.9604,239.059,238.6843,238.8815,15673.0
2023-02-08 14:10:00,242.39,242.91,242.27,242.82,22084.0,239.0195,239.5323,238.9012,239.4435,22084.0
2023-02-08 14:20:00,242.63,242.64,242.2,242.23,6916.0,239.2562,239.2661,238.8322,238.8618,6916.0
2023-02-08 14:30:00,242.25,242.48,242.21,242.44,17366.0,238.8815,239.1083,238.842,239.0688,17366.0
2023-02-08 14:40:00,242.5,242.5,241.72,241.83,16414.0,239.128,239.128,238.3588,238.4673,16414.0
2023-02-08 14:50:00,241.8,242.41,241.79,242.35,9835.0,238.4377,239.0392,238.4279,238.9801,9835.0
2023-02-08 15:00:00,242.29,242.37,241.48,241.75,13143.0,238.9209,238.9998,238.1222,238.3884,13143.0
2023-02-08 15:10:00,241.73,241.8,241.39,241.47,16306.0,238.3687,238.4377,238.0334,238.1123,16306.0
2023-02-08 15:20:00,241.44,241.89,241.43,241.76,15616.0,238.0827,238.5265,238.0729,238.3983,15616.0
2023-02-08 15:30:00,241.98,242.11,241.64,242.09,12212.0,238.6152,238.7434,238.28,238.7237,12212.0
2023-02-08 15:40:00,242.08,242.27,241.77,241.77,15818.0,238.7138,238.9012,238.4081,238.4081,15818.0
2023-02-08 15:50:00,241.85,242.28,241.75,241.93,34797.0,238.487,238.9111,238.3884,238.5659,34797.0
2023-02-09 09:30:00,245.27,245.27,244.13,244.27,31633.0,241.8595,241.8595,240.7353,240.8734,31633.0
2023-02-09 09:40:00,244.45,244.56,243.7,244.56,13306.0,241.0509,241.1594,240.3113,241.1594,13306.0
2023-02-09 09:50:00,244.5,244.82,243.91,244.14,9064.0,241.1002,241.4157,240.5184,240.7452,9064.0
2023-02-09 10:00:00,244.25,244.42,243.77,244.32,11151.0,240.8537,241.0213,240.3803,240.9227,11151.0
2023-02-09 10:10:00,244.32,244.65,244.2,244.42,6391.0,240.9227,241.2481,240.8044,241.0213,6391.0
2023-02-09 10:20:00,244.32,244.52,243.15,243.15,5483.0,240.9227,241.1199,239.769,239.769,5483.0
2023-02-09 10:30:00,243.1,243.66,243.07,243.53,4868.0,239.7197,240.2719,239.6901,240.1437,4868.0
2023-02-09 10:40:00,243.51,243.68,243.14,243.65,10133.0,240.124,240.2916,239.7591,240.262,10133.0
2023-02-09 10:50:00,243.84,243.89,243.3,243.61,5743.0,240.4494,240.4987,239.9169,240.2226,5743.0
2023-02-09 11:00:00,243.72,243.72,242.61,243.24,27748.0,240.331,240.331,239.2365,239.8577,27748.0
2023-02-09 11:10:00,243.07,243.3,242.82,243.0,5988.0,239.6901,239.9169,239.4435,239.621,5988.0
2023-02-09 11:20:00,242.99,242.99,242.23,242.35,18993.0,239.6112,239.6112,238.8618,238.9801,18993.0
2023-02-09 11:30:00,242.38,242.66,242.27,242.66,58741.0,239.0097,239.2858,238.9012,239.2858,58741.0
2023-02-09 11:40:00,242.63,242.8,242.25,242.32,34787.0,239.2562,239.4238,238.8815,238.9505,34787.0
2023-02-09 11:50:00,242.22,242.5,242.11,242.5,18098.0,238.8519,239.128,238.7434,239.128,18098.0
2023-02-09 12:00:00,242.52,242.9,242.51,242.9,4464.0,239.1477,239.5224,239.1379,239.5224,4464.0
2023-02-09 12:10:00,242.91,243.08,242.64,243.04,13636.0,239.5323,239.6999,239.2661,239.6605,13636.0
2023-02-09 12:20:00,243.09,243.11,242.56,242.58,31940.0,239.7098,239.7295,239.1872,239.2069,31940.0
2023-02-09 12:30:00,242.51,242.61,241.55,241.56,10137.0,239.1379,239.2365,238.1912,238.2011,10137.0
2023-02-09 12:40:00,241.51,241.72,241.14,241.14,10017.0,238.1518,238.3588,237.7869,237.7869,10017.0
2023-02-09 12:50:00,241.14,241.84,241.09,241.75,31887.0,237.7869,238.4772,237.7376,238.3884,31887.0
2023-02-09 13:00:00,241.8,241.84,241.34,241.56,7786.0,238.4377,238.4772,237.9841,238.2011,7786.0
2023-02-09 13:10:00,241.58,241.7,241.36,241.63,5894.0,238.2208,238.3391,238.0038,238.2701,5894.0
2023-02-09 13:20:00,241.66,241.93,241.59,241.69,3665.0,238.2997,238.5659,238.2307,238.3293,3665.0
2023-02-09 13:30:00,241.58,242.1,241.58,241.61,7090.0,238.2208,238.7336,238.2208,238.2504,7090.0
2023-02-09 13:40:00,241.67,241.68,241.22,241.52,6773.0,238.3095,238.3194,237.8658,238.1616,6773.0
2023-02-09 13:50:00,241.47,241.5,241.02,241.06,9281.0,238.1123,238.1419,237.6686,237.708,9281.0
2023-02-09 14:00:00,241.19,241.4,241.09,241.29,11873.0,237.8362,238.0433,237.7376,237.9348,11873.0
2023-02-09 14:10:00,241.32,241.32,240.7,240.73,138143.0,237.9644,237.9644,237.353,237.3826,138143.0
2023-02-09 14:20:00,240.9,240.9,240.45,240.52,25716.0,237.5502,237.5502,237.1065,237.1755,25716.0
2023-02-09 14:30:00,240.54,240.77,240.39,240.55,18492.0,237.1953,237.4221,237.0473,237.2051,18492.0
2023-02-09 14:40:00,240.53,240.89,240.52,240.88,13134.0,237.1854,237.5404,237.1755,237.5305,13134.0
2023-02-09 14:50:00,240.73,240.9,240.49,240.59,14576.0,237.3826,237.5502,237.1459,237.2446,14576.0
2023-02-09 15:00:00,240.59,240.6,239.79,240.27,11740.0,237.2446,237.2544,236.4557,236.929,11740.0
2023-02-09 15:10:00,240.25,240.25,239.69,239.85,11386.0,236.9093,236.9093,236.3571,236.5148,11386.0
2023-02-09 15:20:00,239.85,240.04,239.21,239.35,13844.0,236.5148,236.7022,235.8837,236.0218,13844.0
2023-02-09 15:30:00,239.32,239.35,238.72,239.31,22084.0,235.9922,236.0218,235.4006,235.9824,22084.0
2023-02-09 15:40:00,239.18,239.77,239.18,239.48,15780.0,235.8542,236.436,235.8542,236.15,15780.0
2023-02-09 15:50:00,239.51,240.32,239.51,239.66,25204.0,236.1796,236.9783,236.1796,236.3275,25204.0
2023-02-10 09:30:00,238.0,238.84,237.98,238.3,37877.0,234.6906,235.5189,234.6708,234.9864,37877.0
2023-02-10 09:40:00,238.11,238.37,237.44,238.16,11681.0,234.799,235.0554,234.1384,234.8483,11681.0
2023-02-10 09:50:00,238.36,238.58,237.88,237.93,9458.0,235.0456,235.2625,234.5722,234.6215,9458.0
2023-02-10 10:00:00,237.46,237.87,236.93,237.68,11758.0,234.1581,234.5624,233.6354,234.375,11758.0
2023-02-10 10:10:00,237.71,239.01,237.71,238.87,18261.0,234.4046,235.6865,234.4046,235.5485,18261.0
2023-02-10 10:20:00,239.06,239.3,238.59,238.67,7218.0,235.7358,235.9725,235.2724,235.3513,7218.0
2023-02-10 10:30:00,238.64,238.88,238.47,238.52,5475.0,235.3217,235.5583,235.154,235.2033,5475.0
2023-02-10 10:40:00,238.29,238.45,237.81,238.01,12013.0,234.9765,235.1343,234.5032,234.7004,12013.0
2023-02-10 10:50:00,237.93,237.98,237.29,237.72,15863.0,234.6215,234.6708,233.9904,234.4145,15863.0
2023-02-10 11:00:00,237.77,238.19,237.72,238.08,17250.0,234.4638,234.8779,234.4145,234.7695,17250.0
2023-02-10 11:10:00,238.14,238.22,237.69,238.17,23534.0,234.8286,234.9075,234.3849,234.8582,23534.0
2023-02-10 11:20:00,238.14,238.35,237.76,237.76,12201.0,234.8286,235.0357,234.4539,234.4539,12201.0
2023-02-10 11:30:00,237.81,237.81,237.34,237.56,16830.0,234.5032,234.5032,234.0397,234.2567,16830.0
2023-02-10 11:40:00,237.52,237.69,237.19,237.31,6845.0,234.2172,234.3849,233.8918,234.0102,6845.0
2023-02-10 11:50:00,237.36,237.43,236.97,237.11,25383.0,234.0595,234.1285,233.6749,233.8129,25383.0
2023-02-10 12:00:00,236.91,237.01,236.49,236.5,163651.0,233.6157,233.7143,233.2016,233.2114,163651.0
2023-02-10 12:10:00,236.62,236.74,236.3,236.4,4190.0,233.3298,233.4481,233.0142,233.1128,4190.0
2023-02-10 12:20:00,236.45,236.76,236.39,236.58,7067.0,233.1621,233.4678,233.103,233.2903,7067.0
2023-02-10 12:30:00,236.6,237.09,236.6,236.7,51156.0,233.31,233.7932,233.31,233.4086,51156.0
2023-02-10 12:40:00,236.68,237.06,236.68,236.89,8247.0,233.3889,233.7636,233.3889,233.596,8247.0
2023-02-10 12:50:00,236.76,237.3,236.75,237.3,5723.0,233.4678,234.0003,233.458,234.0003,5723.0
2023-02-10 13:00:00,237.38,237.47,237.19,237.41,3845.0,234.0792,234.1679,233.8918,234.1088,3845.0
2023-02-10 13:10:00,237.42,238.0,237.34,238.0,7724.0,234.1186,234.6906,234.0397,234.6906,7724.0
2023-02-10 13:20:00,238.12,238.37,237.96,237.97,5071.0,234.8089,235.0554,234.6511,234.661,5071.0
2023-02-10 13:30:00,237.82,237.87,237.62,237.87,9343.0,234.5131,234.5624,234.3159,234.5624,9343.0
2023-02-10 13:40:00,237.75,237.8,237.35,237.71,4275.0,234.444,234.4934,234.0496,234.4046,4275.0
2023-02-10 13:50:00,237.66,237.73,237.25,237.25,6555.0,234.3553,234.4243,233.951,233.951,6555.0
2023-02-10 14:00:00,237.34,237.34,237.02,237.14,6451.0,234.0397,234.0397,233.7242,233.8425,6451.0
2023-02-10 14:10:00,237.19,237.43,237.16,237.3,8150.0,233.8918,234.1285,233.8623,234.0003,8150.0
2023-02-10 14:20:00,237.28,237.39,236.99,237.04,16848.0,233.9806,234.0891,233.6946,233.7439,16848.0
2023-02-10 14:30:00,236.9,237.45,236.78,237.38,10983.0,233.6059,234.1482,233.4875,234.0792,10983.0
2023-02-10 14:40:00,237.25,237.27,237.04,237.24,7942.0,233.951,233.9707,233.7439,233.9411,7942.0
2023-02-10 14:50:00,237.16,237.64,237.15,237.59,9830.0,233.8623,234.3356,233.8524,234.2863,9830.0
2023-02-10 15:00:00,237.69,237.88,237.51,237.67,16492.0,234.3849,234.5722,234.2074,234.3652,16492.0
2023-02-10 15:10:00,237.67,237.82,237.26,237.38,11497.0,234.3652,234.5131,233.9609,234.0792,11497.0
2023-02-10 15:20:00,237.2,237.33,237.13,237.29,8231.0,233.9017,234.0299,233.8327,233.9904,8231.0
2023-02-10 15:30:00,237.39,237.85,237.36,237.83,12979.0,234.0891,234.5427,234.0595,234.5229,12979.0
2023-02-10 15:40:00,237.86,238.15,237.67,238.14,13130.0,234.5525,234.8385,234.3652,234.8286,13130.0
2023-02-10 15:50:00,238.14,238.36,237.82,238.06,35182.0,234.8286,235.0456,234.5131,234.7497,35182.0
2023-02-13 09:30:00,239.08,239.22,238.3,238.78,35570.0,235.7556,235.8936,234.9864,235.4597,35570.0
2023-02-13 09:40:00,239.17,239.84,239.02,239.47,9838.0,235.8443,236.505,235.6964,236.1401,9838.0
2023-02-13 09:50:00,239.6,240.34,239.36,240.22,11012.0,236.2683,236.998,236.0317,236.8797,11012.0
2023-02-13 10:00:00,240.4,240.45,239.78,239.82,5386.0,237.0572,237.1065,236.4458,236.4853,5386.0
2023-02-13 10:10:00,239.78,240.06,239.7,239.97,8781.0,236.4458,236.7219,236.3669,236.6332,8781.0
2023-02-13 10:20:00,239.97,240.31,239.84,240.25,15779.0,236.6332,236.9684,236.505,236.9093,15779.0
2023-02-13 10:30:00,240.24,240.46,240.09,240.2,10687.0,236.8994,237.1164,236.7515,236.86,10687.0
2023-02-13 10:40:00,240.12,240.8,240.1,240.8,17503.0,236.7811,237.4516,236.7614,237.4516,17503.0
2023-02-13 10:50:00,240.79,241.09,240.77,240.94,48600.0,237.4418,237.7376,237.4221,237.5897,48600.0
2023-02-13 11:00:00,240.97,241.17,240.88,241.08,14442.0,237.6193,237.8165,237.5305,237.7277,14442.0
2023-02-13 11:10:00,241.02,241.5,240.96,241.37,8955.0,237.6686,238.1419,237.6094,238.0137,8955.0
2023-02-13 11:20:00,241.49,241.53,241.21,241.26,15838.0,238.132,238.1715,237.8559,237.9052,15838.0
2023-02-13 11:30:00,241.32,241.4,240.97,241.13,7975.0,237.9644,238.0433,237.6193,237.777,7975.0
2023-02-13 11:40:00,241.21,241.81,241.21,241.66,13591.0,237.8559,238.4476,237.8559,238.2997,13591.0
2023-02-13 11:50:00,241.67,241.67,241.21,241.37,12860.0,238.3095,238.3095,237.8559,238.0137,12860.0
2023-02-13 12:00:00,241.45,241.64,241.4,241.64,9625.0,238.0926,238.28,238.0433,238.28,9625.0
2023-02-13 12:10:00,241.66,241.84,241.58,241.83,3733.0,238.2997,238.4772,238.2208,238.4673,3733.0
2023-02-13 12:20:00,241.85,241.89,241.59,241.61,3063.0,238.487,238.5265,238.2307,238.2504,3063.0
2023-02-13 12:30:00,241.69,241.76,241.5,241.76,14446.0,238.3293,238.3983,238.1419,238.3983,14446.0
2023-02-13 12:40:00,241.7,241.89,241.7,241.81,7304.0,238.3391,238.5265,238.3391,238.4476,7304.0
2023-02-13 12:50:00,241.82,241.88,241.49,241.62,5418.0,238.4575,238.5166,238.132,238.2602,5418.0
2023-02-13 13:00:00,241.55,241.72,241.22,241.23,116921.0,238.1912,238.3588,237.8658,237.8757,116921.0
2023-02-13 13:10:00,241.27,241.52,241.17,241.4,10161.0,237.9151,238.1616,237.8165,238.0433,10161.0
2023-02-13 13:20:00,241.45,241.9,241.4,241.81,2312.0,238.0926,238.5363,238.0433,238.4476,2312.0
2023-02-13 13:30:00,241.96,242.07,241.79,241.81,12522.0,238.5955,238.704,238.4279,238.4476,12522.0
2023-02-13 13:40:00,241.87,241.87,241.59,241.77,13581.0,238.5068,238.5068,238.2307,238.4081,13581.0
2023-02-13 13:50:00,241.78,242.06,241.77,242.04,66543.0,238.418,238.6941,238.4081,238.6744,66543.0
2023-02-13 14:00:00,242.02,242.15,241.71,241.76,16147.0,238.6547,238.7829,238.349,238.3983,16147.0
2023-02-13 14:10:00,241.75,241.79,241.45,241.56,14176.0,238.3884,238.4279,238.0926,238.2011,14176.0
2023-02-13 14:20:00,241.57,241.63,241.2,241.2,12849.0,238.2109,238.2701,237.8461,237.8461,12849.0
2023-02-13 14:30:00,241.26,241.34,240.93,241.12,11338.0,237.9052,237.9841,237.5798,237.7672,11338.0
2023-02-13 14:40:00,241.07,241.08,240.61,240.71,7368.0,237.7179,237.7277,237.2643,237.3629,7368.0
2023-02-13 14:50:00,240.63,241.02,240.63,240.97,16460.0,237.284,237.6686,237.284,237.6193,16460.0
2023-02-13 15:00:00,241.05,241.08,240.58,241.04,20377.0,237.6982,237.7277,237.2347,237.6883,20377.0
2023-02-13 15:10:00,241.02,241.26,241.01,241.25,35007.0,237.6686,237.9052,237.6587,237.8954,35007.0
2023-02-13 15:20:00,241.17,241.36,241.16,241.26,13530.0,237.8165,238.0038,237.8066,237.9052,13530.0
2023-02-13 15:30:00,241.29,241.63,241.28,241.63,19202.0,237.9348,238.2701,237.925,238.2701,19202.0
2023-02-13 15:40:00,241.59,241.74,241.44,241.65,18731.0,238.2307,238.3786,238.0827,238.2898,18731.0
2023-02-13 15:50:00,241.61,241.7,241.16,241.7,22692.0,238.2504,238.3391,237.8066,238.3391,22692.0
2023-02-14 09:30:00,240.72,240.72,239.21,240.51,48438.0,237.3727,237.3727,235.8837,237.1657,48438.0
2023-02-14 09:40:00,240.71,241.99,240.39,241.68,10207.0,237.3629,238.6251,237.0473,238.3194,10207.0
2023-02-14 09:50:00,241.71,242.71,241.28,242.65,8725.0,238.349,239.3351,237.925,239.2759,8725.0
2023-02-14 10:00:00,242.61,243.65,242.61,243.63,13181.0,239.2365,240.262,239.2365,240.2423,13181.0
2023-02-14 10:10:00,243.45,244.12,243.39,243.4,20984.0,240.0648,240.7255,240.0056,240.0155,20984.0
2023-02-14 10:20:00,243.4,243.9,242.74,242.83,10745.0,240.0155,240.5085,239.3647,239.4534,10745.0
2023-02-14 10:30:00,242.86,243.14,240.93,240.97,18283.0,239.483,239.7591,237.5798,237.6193,18283.0
2023-02-14 10:40:00,240.66,241.02,239.75,240.9,22798.0,237.3136,237.6686,236.4162,237.5502,22798.0
2023-02-14 10:50:00,240.88,241.07,240.3,240.97,30387.0,237.5305,237.7179,236.9586,237.6193,30387.0
2023-02-14 11:00:00,240.9,241.87,240.89,241.33,11455.0,237.5502,238.5068,237.5404,237.9743,11455.0
2023-02-14 11:10:00,241.37,241.67,241.16,241.62,16636.0,238.0137,238.3095,237.8066,238.2602,16636.0
2023-02-14 11:20:00,241.54,241.83,240.42,240.51,10474.0,238.1813,238.4673,237.0769,237.1657,10474.0
2023-02-14 11:30:00,240.28,240.28,239.73,239.88,10189.0,236.9389,236.9389,236.3965,236.5444,10189.0
2023-02-14 11:40:00,239.82,240.32,239.49,240.21,22024.0,236.4853,236.9783,236.1599,236.8698,22024.0
2023-02-14 11:50:00,240.14,240.43,239.54,240.43,15676.0,236.8008,237.0868,236.2092,237.0868,15676.0
2023-02-14 12:00:00,240.25,240.68,240.25,240.57,20270.0,236.9093,237.3333,236.9093,237.2248,20270.0
2023-02-14 12:10:00,240.63,241.06,240.55,240.79,26723.0,237.284,237.708,237.2051,237.4418,26723.0
2023-02-14 12:20:00,240.93,241.19,240.73,240.93,15097.0,237.5798,237.8362,237.3826,237.5798,15097.0
2023-02-14 12:30:00,240.85,241.33,240.82,241.07,27980.0,237.5009,237.9743,237.4714,237.7179,27980.0
2023-02-14 12:40:00,241.06,241.36,240.97,241.15,17734.0,237.708,238.0038,237.6193,237.7968,17734.0
2023-02-14 12:50:00,241.05,241.39,240.77,241.25,13278.0,237.6982,238.0334,237.4221,237.8954,13278.0
2023-02-14 13:00:00,241.31,242.72,241.31,242.43,21525.0,237.9545,239.3449,237.9545,239.059,21525.0
2023-02-14 13:10:00,242.26,243.01,242.11,242.54,30755.0,238.8913,239.6309,238.7434,239.1674,30755.0
2023-02-14 13:20:00,242.55,242.68,242.16,242.41,10543.0,239.1773,239.3055,238.7927,239.0392,10543.0
2023-02-14 13:30:00,242.43,242.66,242.28,242.57,19213.0,239.059,239.2858,238.9111,239.197,19213.0
2023-02-14 13:40:00,242.55,242.63,242.0,242.32,16444.0,239.1773,239.2562,238.635,238.9505,16444.0
2023-02-14 13:50:00,242.34,242.57,242.19,242.31,17611.0,238.9702,239.197,238.8223,238.9406,17611.0
2023-02-14 14:00:00,242.34,242.67,241.46,241.79,92190.0,238.9702,239.2956,238.1025,238.4279,92190.0
2023-02-14 14:10:00,241.91,242.56,241.87,242.49,17553.0,238.5462,239.1872,238.5068,239.1181,17553.0
2023-02-14 14:20:00,242.43,242.6,242.23,242.43,14162.0,239.059,239.2266,238.8618,239.059,14162.0
2023-02-14 14:30:00,242.46,243.16,242.46,242.86,18823.0,239.0886,239.7788,239.0886,239.483,18823.0
2023-02-14 14:40:00,242.98,243.17,242.9,243.1,16952.0,239.6013,239.7887,239.5224,239.7197,16952.0
2023-02-14 14:50:00,243.13,243.28,242.76,242.9,33848.0,239.7492,239.8972,239.3844,239.5224,33848.0
2023-02-14 15:00:00,242.94,243.05,242.06,242.8,188301.0,239.5619,239.6703,238.6941,239.4238,188301.0
2023-02-14 15:10:00,242.69,243.02,242.41,242.91,20269.0,239.3154,239.6408,239.0392,239.5323,20269.0
2023-02-14 15:20:00,242.95,243.3,242.87,243.06,13738.0,239.5717,239.9169,239.4929,239.6802,13738.0
2023-02-14 15:30:00,242.94,243.35,242.92,243.31,20938.0,239.5619,239.9662,239.5422,239.9267,20938.0
2023-02-14 15:40:00,243.34,243.53,243.28,243.49,11186.0,239.9563,240.1437,239.8972,240.1042,11186.0
2023-02-14 15:50:00,243.43,243.69,243.01,243.04,47411.0,240.0451,240.3015,239.6309,239.6605,47411.0
2023-02-15 09:30:00,241.74,242.77,241.74,242.41,35746.0,238.3786,239.3942,238.3786,239.0392,35746.0
2023-02-15 09:40:00,242.41,243.02,242.12,242.91,5777.0,239.0392,239.6408,238.7533,239.5323,5777.0
2023-02-15 09:50:00,243.14,243.14,241.66,241.98,22443.0,239.7591,239.7591,238.2997,238.6152,22443.0
2023-02-15 10:00:00,242.27,242.5,241.58,241.89,5056.0,238.9012,239.128,238.2208,238.5265,5056.0
2023-02-15 10:10:00,241.83,242.71,241.45,242.71,7518.0,238.4673,239.3351,238.0926,239.3351,7518.0
2023-02-15 10:20:00,242.71,242.75,242.4,242.52,7099.0,239.3351,239.3745,239.0294,239.1477,7099.0
2023-02-15 10:30:00,242.37,243.05,242.23,242.85,15830.0,238.9998,239.6703,238.8618,239.4731,15830.0
2023-02-15 10:40:00,242.59,242.59,242.08,242.23,8020.0,239.2167,239.2167,238.7138,238.8618,8020.0
2023-02-15 10:50:00,242.11,242.47,242.11,242.19,4784.0,238.7434,239.0984,238.7434,238.8223,4784.0
2023-02-15 11:00:00,242.16,243.14,242.16,242.87,15700.0,238.7927,239.7591,238.7927,239.4929,15700.0
2023-02-15 11:10:00,242.93,243.04,242.65,242.71,10393.0,239.552,239.6605,239.2759,239.3351,10393.0
2023-02-15 11:20:00,242.8,243.36,242.71,243.36,23541.0,239.4238,239.976,239.3351,239.976,23541.0
2023-02-15 11:30:00,243.4,243.41,242.9,243.2,12173.0,240.0155,240.0253,239.5224,239.8183,12173.0
2023-02-15 11:40:00,243.4,243.94,243.4,243.83,8439.0,240.0155,240.548,240.0155,240.4395,8439.0
2023-02-15 11:50:00,243.86,243.93,243.5,243.51,8045.0,240.4691,240.5381,240.1141,240.124,8045.0
2023-02-15 12:00:00,243.5,243.55,242.75,243.14,9719.0,240.1141,240.1634,239.3745,239.7591,9719.0
2023-02-15 12:10:00,243.03,243.2,242.93,243.08,2856.0,239.6506,239.8183,239.552,239.6999,2856.0
2023-02-15 12:20:00,243.01,243.16,242.86,243.06,7136.0,239.6309,239.7788,239.483,239.6802,7136.0
2023-02-15 12:30:00,242.89,243.33,242.73,242.84,40184.0,239.5126,239.9465,239.3548,239.4633,40184.0
2023-02-15 12:40:00,243.15,243.32,243.04,243.25,5452.0,239.769,239.9366,239.6605,239.8676,5452.0
2023-02-15 12:50:00,243.26,243.4,242.99,243.1,5998.0,239.8774,240.0155,239.6112,239.7197,5998.0
2023-02-15 13:00:00,243.13,243.34,242.86,243.25,7240.0,239.7492,239.9563,239.483,239.8676,7240.0
2023-02-15 13:10:00,243.21,243.54,243.21,243.54,18568.0,239.8281,240.1535,239.8281,240.1535,18568.0
2023-02-15 13:20:00,243.53,243.76,243.53,243.71,45455.0,240.1437,240.3705,240.1437,240.3212,45455.0
2023-02-15 13:30:00,243.78,243.83,243.51,243.83,13867.0,240.3902,240.4395,240.124,240.4395,13867.0
2023-02-15 13:40:00,243.82,244.17,243.81,244.08,8896.0,240.4296,240.7748,240.4198,240.686,8896.0
2023-02-15 13:50:00,244.03,244.15,243.94,244.1,6949.0,240.6367,240.7551,240.548,240.7057,6949.0
2023-02-15 14:00:00,244.26,244.6,244.16,244.55,14297.0,240.8635,241.1988,240.7649,241.1495,14297.0
2023-02-15 14:10:00,244.48,244.79,244.46,244.47,11085.0,241.0805,241.3862,241.0607,241.0706,11085.0
2023-02-15 14:20:00,244.46,244.64,244.41,244.6,15253.0,241.0607,241.2382,241.0114,241.1988,15253.0
2023-02-15 14:30:00,244.68,244.69,244.43,244.61,9567.0,241.2777,241.2875,241.0312,241.2087,9567.0
2023-02-15 14:40:00,244.55,244.68,244.44,244.47,13321.0,241.1495,241.2777,241.041,241.0706,13321.0
2023-02-15 14:50:00,244.42,244.49,243.89,243.89,19240.0,241.0213,241.0903,240.4987,240.4987,19240.0
2023-02-15 15:00:00,244.05,244.37,244.04,244.34,7757.0,240.6564,240.972,240.6466,240.9424,7757.0
2023-02-15 15:10:00,244.27,244.34,243.97,244.04,12279.0,240.8734,240.9424,240.5776,240.6466,12279.0
2023-02-15 15:20:00,244.05,244.2,243.88,244.17,5809.0,240.6564,240.8044,240.4888,240.7748,5809.0
2023-02-15 15:30:00,244.19,244.43,244.19,244.29,13716.0,240.7945,241.0312,240.7945,240.8931,13716.0
2023-02-15 15:40:00,244.36,244.45,244.05,244.43,29480.0,240.9621,241.0509,240.6564,241.0312,29480.0
2023-02-15 15:50:00,244.51,245.0,244.19,245.0,35925.0,241.11,241.5932,240.7945,241.5932,35925.0
2023-02-16 09:30:00,240.96,241.52,240.5,241.4,36548.0,237.6094,238.1616,237.1558,238.0433,36548.0
2023-02-16 09:40:00,241.65,241.89,241.16,241.88,11696.0,238.2898,238.5265,237.8066,238.5166,11696.0
2023-02-16 09:50:00,241.48,242.02,241.41,241.56,9750.0,238.1222,238.6547,238.0532,238.2011,9750.0
2023-02-16 10:00:00,241.5,242.11,241.1,242.1,7623.0,238.1419,238.7434,237.7475,238.7336,7623.0
2023-02-16 10:10:00,242.1,242.49,241.9,242.49,11988.0,238.7336,239.1181,238.5363,239.1181,11988.0
2023-02-16 10:20:00,242.42,242.85,242.42,242.72,15288.0,239.0491,239.4731,239.0491,239.3449,15288.0
2023-02-16 10:30:00,242.81,243.34,242.74,243.25,6506.0,239.4337,239.9563,239.3647,239.8676,6506.0
2023-02-16 10:40:00,243.19,243.71,243.09,243.71,15962.0,239.8084,240.3212,239.7098,240.3212,15962.0
2023-02-16 10:50:00,243.6,243.67,243.1,243.33,20482.0,240.2127,240.2817,239.7197,239.9465,20482.0
2023-02-16 11:00:00,243.37,243.74,243.18,243.4,13217.0,239.9859,240.3508,239.7985,240.0155,13217.0
2023-02-16 11:10:00,243.41,243.47,243.07,243.42,14168.0,240.0253,240.0845,239.6901,240.0352,14168.0
2023-02-16 11:20:00,243.37,243.37,242.91,243.3,7958.0,239.9859,239.9859,239.5323,239.9169,7958.0
2023-02-16 11:30:00,243.3,243.42,243.07,243.14,11652.0,239.9169,240.0352,239.6901,239.7591,11652.0
2023-02-16 11:40:00,243.19,243.63,243.13,243.55,14444.0,239.8084,240.2423,239.7492,240.1634,14444.0
2023-02-16 11:50:00,243.5,243.58,243.15,243.18,18240.0,240.1141,240.193,239.769,239.7985,18240.0
2023-02-16 12:00:00,243.12,243.3,243.02,243.14,7396.0,239.7394,239.9169,239.6408,239.7591,7396.0
2023-02-16 12:10:00,243.28,243.34,242.59,242.59,11740.0,239.8972,239.9563,239.2167,239.2167,11740.0
2023-02-16 12:20:00,242.65,243.47,242.56,243.35,11195.0,239.2759,240.0845,239.1872,239.9662,11195.0
2023-02-16 12:30:00,243.35,243.95,243.34,243.81,14622.0,239.9662,240.5578,239.9563,240.4198,14622.0
2023-02-16 12:40:00,243.83,244.04,243.77,243.99,4127.0,240.4395,240.6466,240.3803,240.5973,4127.0
2023-02-16 12:50:00,243.85,243.97,243.36,243.38,13250.0,240.4592,240.5776,239.976,239.9958,13250.0
2023-02-16 13:00:00,243.73,243.74,243.16,243.62,6924.0,240.3409,240.3508,239.7788,240.2324,6924.0
2023-02-16 13:10:00,243.49,243.51,243.0,243.11,5066.0,240.1042,240.124,239.621,239.7295,5066.0
2023-02-16 13:20:00,243.2,243.28,242.91,243.0,9532.0,239.8183,239.8972,239.5323,239.621,9532.0
2023-02-16 13:30:00,242.94,243.53,242.86,243.48,11895.0,239.5619,240.1437,239.483,240.0944,11895.0
2023-02-16 13:40:00,243.46,243.76,243.32,243.58,14098.0,240.0746,240.3705,239.9366,240.193,14098.0
2023-02-16 13:50:00,243.56,243.56,243.42,243.54,7306.0,240.1733,240.1733,240.0352,240.1535,7306.0
2023-02-16 14:00:00,243.6,243.81,243.51,243.61,12140.0,240.2127,240.4198,240.124,240.2226,12140.0
2023-02-16 14:10:00,243.61,243.67,243.45,243.54,11381.0,240.2226,240.2817,240.0648,240.1535,11381.0
2023-02-16 14:20:00,243.5,243.7,243.16,243.59,24702.0,240.1141,240.3113,239.7788,240.2028,24702.0
2023-02-16 14:30:00,243.6,243.88,243.6,243.78,26772.0,240.2127,240.4888,240.2127,240.3902,26772.0
2023-02-16 14:40:00,243.67,243.67,243.48,243.6,7932.0,240.2817,240.2817,240.0944,240.2127,7932.0
2023-02-16 14:50:00,243.63,243.63,243.4,243.51,3670.0,240.2423,240.2423,240.0155,240.124,3670.0
2023-02-16 15:00:00,243.46,243.46,242.44,242.76,12748.0,240.0746,240.0746,239.0688,239.3844,12748.0
2023-02-16 15:10:00,242.84,242.88,241.82,241.84,29442.0,239.4633,239.5027,238.4575,238.4772,29442.0
2023-02-16 15:20:00,241.75,241.8,241.0,241.0,39353.0,238.3884,238.4377,237.6489,237.6489,39353.0
2023-02-16 15:30:00,240.95,241.16,240.55,240.81,25297.0,237.5996,237.8066,237.2051,237.4615,25297.0
2023-02-16 15:40:00,240.77,240.92,240.32,240.86,13211.0,237.4221,237.57,236.9783,237.5108,13211.0
2023-02-16 15:50:00,240.73,241.14,240.24,240.24,20375.0,237.3826,237.7869,236.8994,236.8994,20375.0
2023-02-17 09:30:00,238.68,239.06,237.98,238.0,33410.0,235.3611,235.7358,234.6708,234.6906,33410.0
2023-02-17 09:40:00,238.01,238.01,236.95,237.06,8902.0,234.7004,234.7004,233.6552,233.7636,8902.0
2023-02-17 09:50:00,237.05,237.12,236.68,237.09,7305.0,233.7538,233.8228,233.3889,233.7932,7305.0
2023-02-17 10:00:00,237.22,237.72,237.2,237.33,13291.0,233.9214,234.4145,233.9017,234.0299,13291.0
2023-02-17 10:10:00,237.25,238.27,237.25,238.23,15944.0,233.951,234.9568,233.951,234.9174,15944.0
2023-02-17 10:20:00,238.28,238.39,237.59,237.59,5268.0,234.9667,235.0751,234.2863,234.2863,5268.0
2023-02-17 10:30:00,237.59,238.47,237.59,237.92,11741.0,234.2863,235.154,234.2863,234.6117,11741.0
2023-02-17 10:40:00,237.84,237.88,237.14,237.28,14331.0,234.5328,234.5722,233.8425,233.9806,14331.0
2023-02-17 10:50:00,237.21,237.21,236.86,236.91,6596.0,233.9116,233.9116,233.5664,233.6157,6596.0
2023-02-17 11:00:00,236.91,237.12,236.54,237.09,9743.0,233.6157,233.8228,233.2509,233.7932,9743.0
2023-02-17 11:10:00,236.9,237.08,236.81,236.91,3907.0,233.6059,233.7834,233.5171,233.6157,3907.0
2023-02-17 11:20:00,236.7,236.7,236.3,236.41,31358.0,233.4086,233.4086,233.0142,233.1227,31358.0
2023-02-17 11:30:00,236.33,236.65,236.08,236.63,97819.0,233.0438,233.3593,232.7973,233.3396,97819.0
2023-02-17 11:40:00,236.66,236.95,236.46,236.92,6759.0,233.3692,233.6552,233.172,233.6256,6759.0
2023-02-17 11:50:00,236.78,236.82,236.28,236.56,8622.0,233.4875,233.527,232.9945,233.2706,8622.0
2023-02-17 12:00:00,236.62,237.08,236.62,237.06,14206.0,233.3298,233.7834,233.3298,233.7636,14206.0
2023-02-17 12:10:00,237.17,237.32,236.85,236.86,9897.0,233.8721,234.02,233.5566,233.5664,9897.0
2023-02-17 12:20:00,236.9,236.97,236.68,236.8,8529.0,233.6059,233.6749,233.3889,233.5073,8529.0
2023-02-17 12:30:00,236.72,236.83,236.56,236.66,4208.0,233.4284,233.5368,233.2706,233.3692,4208.0
2023-02-17 12:40:00,236.64,236.65,236.22,236.23,8340.0,233.3495,233.3593,232.9353,232.9452,8340.0
2023-02-17 12:50:00,236.23,236.25,235.9,236.23,6117.0,232.9452,232.9649,232.6198,232.9452,6117.0
2023-02-17 13:00:00,236.21,236.57,236.09,236.56,5437.0,232.9255,233.2805,232.8071,233.2706,5437.0
2023-02-17 13:10:00,236.57,236.88,236.57,236.72,4029.0,233.2805,233.5861,233.2805,233.4284,4029.0
2023-02-17 13:20:00,236.69,236.69,236.11,236.28,13829.0,233.3988,233.3988,232.8269,232.9945,13829.0
2023-02-17 13:30:00,236.26,236.58,236.11,236.5,7291.0,232.9748,233.2903,232.8269,233.2114,7291.0
2023-02-17 13:40:00,236.49,236.74,236.49,236.68,8749.0,233.2016,233.4481,233.2016,233.3889,8749.0
2023-02-17 13:50:00,236.54,236.69,236.39,236.63,5694.0,233.2509,233.3988,233.103,233.3396,5694.0
2023-02-17 14:00:00,236.73,237.06,236.69,236.9,5720.0,233.4382,233.7636,233.3988,233.6059,5720.0
2023-02-17 14:10:00,237.04,237.04,236.58,236.77,13702.0,233.7439,233.7439,233.2903,233.4777,13702.0
2023-02-17 14:20:00,236.89,237.47,236.89,237.24,29560.0,233.596,234.1679,233.596,233.9411,29560.0
2023-02-17 14:30:00,237.33,237.75,237.33,237.7,17653.0,234.0299,234.444,234.0299,234.3947,17653.0
2023-02-17 14:40:00,237.72,237.72,237.27,237.52,18283.0,234.4145,234.4145,233.9707,234.2172,18283.0
2023-02-17 14:50:00,237.69,238.16,237.68,237.99,11791.0,234.3849,234.8483,234.375,234.6807,11791.0
2023-02-17 15:00:00,238.09,238.33,237.75,238.02,16258.0,234.7793,235.016,234.444,234.7103,16258.0
2023-02-17 15:10:00,238.09,238.13,237.69,237.86,20429.0,234.7793,234.8188,234.3849,234.5525,20429.0
2023-02-17 15:20:00,237.8,237.98,237.42,237.59,12016.0,234.4934,234.6708,234.1186,234.2863,12016.0
2023-02-17 15:30:00,237.52,238.17,237.46,237.81,16043.0,234.2172,234.8582,234.1581,234.5032,16043.0
2023-02-17 15:40:00,237.84,237.99,237.71,237.76,8503.0,234.5328,234.6807,234.4046,234.4539,8503.0
2023-02-17 15:50:00,237.91,238.42,237.84,238.24,36793.0,234.6018,235.1047,234.5328,234.9272,36793.0
2023-02-21 09:30:00,235.13,235.51,234.88,235.33,54211.0,231.8605,232.2352,231.614,232.0577,54211.0
2023-02-21 09:40:00,235.43,235.83,235.03,235.13,41615.0,232.1563,232.5507,231.7619,231.8605,41615.0
2023-02-21 09:50:00,235.22,235.56,234.63,234.68,11437.0,231.9492,232.2845,231.3674,231.4167,11437.0
2023-02-21 10:00:00,234.77,235.03,234.57,234.69,12192.0,231.5055,231.7619,231.3083,231.4266,12192.0
2023-02-21 10:10:00,234.56,234.77,234.08,234.37,18741.0,231.2984,231.5055,230.8251,231.111,18741.0
2023-02-21 10:20:00,234.42,234.59,233.99,234.03,19274.0,231.1604,231.328,230.7363,230.7758,19274.0
2023-02-21 10:30:00,234.08,234.6,234.05,234.32,11708.0,230.8251,231.3378,230.7955,231.0617,11708.0
2023-02-21 10:40:00,234.34,234.74,234.11,234.13,13081.0,231.0815,231.4759,230.8547,230.8744,13081.0
2023-02-21 10:50:00,234.26,234.27,233.98,234.04,3063.0,231.0026,231.0124,230.7265,230.7856,3063.0
2023-02-21 11:00:00,234.23,234.35,233.8,233.81,10670.0,230.973,231.0913,230.549,230.5588,10670.0
2023-02-21 11:10:00,233.79,233.89,233.61,233.61,3957.0,230.5391,230.6377,230.3616,230.3616,3957.0
2023-02-21 11:20:00,233.65,233.8,233.48,233.54,50496.0,230.4011,230.549,230.2334,230.2926,50496.0
2023-02-21 11:30:00,233.49,233.75,233.32,233.5,5375.0,230.2433,230.4997,230.0756,230.2531,5375.0
2023-02-21 11:40:00,233.46,233.84,233.36,233.7,8345.0,230.2137,230.5884,230.1151,230.4504,8345.0
2023-02-21 11:50:00,233.61,233.62,233.32,233.41,10964.0,230.3616,230.3715,230.0756,230.1644,10964.0
2023-02-21 12:00:00,233.36,233.58,233.28,233.47,10479.0,230.1151,230.332,230.0362,230.2236,10479.0
2023-02-21 12:10:00,233.49,233.49,233.24,233.42,10384.0,230.2433,230.2433,229.9968,230.1743,10384.0
2023-02-21 12:20:00,233.48,233.52,233.13,233.13,10432.0,230.2334,230.2729,229.8883,229.8883,10432.0
2023-02-21 12:30:00,233.2,233.47,233.13,233.4,8383.0,229.9573,230.2236,229.8883,230.1545,8383.0
2023-02-21 12:40:00,233.45,233.51,233.26,233.49,2581.0,230.2038,230.263,230.0165,230.2433,2581.0
2023-02-21 12:50:00,233.5,233.73,233.49,233.73,21888.0,230.2531,230.4799,230.2433,230.4799,21888.0
2023-02-21 13:00:00,233.7,233.74,233.42,233.42,6793.0,230.4504,230.4898,230.1743,230.1743,6793.0
2023-02-21 13:10:00,233.41,233.41,233.17,233.27,14744.0,230.1644,230.1644,229.9277,230.0263,14744.0
2023-02-21 13:20:00,233.26,233.41,233.06,233.19,10274.0,230.0165,230.1644,229.8193,229.9475,10274.0
2023-02-21 13:30:00,233.17,233.17,232.97,232.99,37291.0,229.9277,229.9277,229.7305,229.7502,37291.0
2023-02-21 13:40:00,232.92,233.26,232.91,233.1,10223.0,229.6812,230.0165,229.6713,229.8587,10223.0
2023-02-21 13:50:00,233.09,233.11,232.92,233.0,97435.0,229.8488,229.8686,229.6812,229.7601,97435.0
2023-02-21 14:00:00,233.02,233.03,232.79,232.83,12806.0,229.7798,229.7897,229.553,229.5925,12806.0
2023-02-21 14:10:00,232.72,232.85,232.59,232.59,16810.0,229.484,229.6122,229.3558,229.3558,16810.0
2023-02-21 14:20:00,232.51,232.9,232.51,232.78,8757.0,229.2769,229.6615,229.2769,229.5432,8757.0
2023-02-21 14:30:00,232.8,233.14,232.75,233.02,18597.0,229.5629,229.8981,229.5136,229.7798,18597.0
2023-02-21 14:40:00,232.92,233.28,232.76,233.17,23975.0,229.6812,230.0362,229.5234,229.9277,23975.0
2023-02-21 14:50:00,233.08,233.11,232.79,232.95,20526.0,229.839,229.8686,229.553,229.7108,20526.0
2023-02-21 15:00:00,232.96,233.21,232.79,232.81,16755.0,229.7207,229.9672,229.553,229.5727,16755.0
2023-02-21 15:10:00,232.81,232.84,232.6,232.67,9852.0,229.5727,229.6023,229.3657,229.4347,9852.0
2023-02-21 15:20:00,232.57,232.87,232.53,232.67,11663.0,229.3361,229.6319,229.2966,229.4347,11663.0
2023-02-21 15:30:00,232.84,233.08,232.63,232.67,21850.0,229.6023,229.839,229.3952,229.4347,21850.0
2023-02-21 15:40:00,232.72,233.0,232.59,232.96,11366.0,229.484,229.7601,229.3558,229.7207,11366.0
2023-02-21 15:50:00,232.93,233.05,232.36,232.51,23035.0,229.6911,229.8094,229.129,229.2769,23035.0
2023-02-22 09:30:00,233.1,233.38,232.87,233.38,22518.0,229.8587,230.1348,229.6319,230.1348,22518.0
2023-02-22 09:40:00,233.41,233.93,233.2,233.84,6509.0,230.1644,230.6772,229.9573,230.5884,6509.0
2023-02-22 09:50:00,233.69,233.69,232.96,232.97,4512.0,230.4405,230.4405,229.7207,229.7305,4512.0
2023-02-22 10:00:00,232.81,232.97,232.35,232.53,6081.0,229.5727,229.7305,229.1191,229.2966,6081.0
2023-02-22 10:10:00,232.0,232.0,231.55,231.67,13967.0,228.774,228.774,228.3303,228.4486,13967.0
2023-02-22 10:20:00,231.83,232.44,231.77,231.99,10073.0,228.6064,229.2079,228.5472,228.7641,10073.0
2023-02-22 10:30:00,231.82,231.86,231.48,231.76,11907.0,228.5965,228.6359,228.2612,228.5373,11907.0
2023-02-22 10:40:00,231.88,232.44,231.88,232.35,8606.0,228.6557,229.2079,228.6557,229.1191,8606.0
2023-02-22 10:50:00,232.34,232.82,232.34,232.82,11574.0,229.1093,229.5826,229.1093,229.5826,11574.0
2023-02-22 11:00:00,232.7,232.92,232.6,232.79,4559.0,229.4643,229.6812,229.3657,229.553,4559.0
2023-02-22 11:10:00,232.75,232.79,232.27,232.38,15455.0,229.5136,229.553,229.0402,229.1487,15455.0
2023-02-22 11:20:00,232.55,232.79,232.42,232.49,11366.0,229.3164,229.553,229.1882,229.2572,11366.0
2023-02-22 11:30:00,232.52,232.9,232.44,232.84,7347.0,229.2868,229.6615,229.2079,229.6023,7347.0
2023-02-22 11:40:00,232.49,232.75,232.37,232.42,5722.0,229.2572,229.5136,229.1389,229.1882,5722.0
2023-02-22 11:50:00,232.55,232.72,232.47,232.61,5060.0,229.3164,229.484,229.2375,229.3755,5060.0
2023-02-22 12:00:00,232.82,232.88,232.62,232.85,5454.0,229.5826,229.6418,229.3854,229.6122,5454.0
2023-02-22 12:10:00,232.73,233.03,232.58,233.03,7754.0,229.4939,229.7897,229.3459,229.7897,7754.0
2023-02-22 12:20:00,233.1,233.24,233.06,233.09,4472.0,229.8587,229.9968,229.8193,229.8488,4472.0
2023-02-22 12:30:00,233.12,233.39,233.11,233.32,7232.0,229.8784,230.1447,229.8686,230.0756,7232.0
2023-02-22 12:40:00,233.34,233.62,233.32,233.32,17041.0,230.0954,230.3715,230.0756,230.0756,17041.0
2023-02-22 12:50:00,233.41,233.41,233.27,233.27,7438.0,230.1644,230.1644,230.0263,230.0263,7438.0
2023-02-22 13:00:00,233.27,233.63,233.21,233.63,22967.0,230.0263,230.3813,229.9672,230.3813,22967.0
2023-02-22 13:10:00,233.51,233.61,233.44,233.57,2875.0,230.263,230.3616,230.194,230.3222,2875.0
2023-02-22 13:20:00,233.55,233.9,233.51,233.9,7043.0,230.3024,230.6476,230.263,230.6476,7043.0
2023-02-22 13:30:00,233.83,233.9,233.55,233.9,5321.0,230.5786,230.6476,230.3024,230.6476,5321.0
2023-02-22 13:40:00,233.9,233.95,233.64,233.79,9216.0,230.6476,230.6969,230.3912,230.5391,9216.0
2023-02-22 13:50:00,233.75,233.75,233.36,233.52,7900.0,230.4997,230.4997,230.1151,230.2729,7900.0
2023-02-22 14:00:00,233.38,234.22,232.75,233.61,12773.0,230.1348,230.9631,229.5136,230.3616,12773.0
2023-02-22 14:10:00,233.88,233.9,232.49,233.26,6847.0,230.6279,230.6476,229.2572,230.0165,6847.0
2023-02-22 14:20:00,233.31,233.62,232.82,233.02,23139.0,230.0658,230.3715,229.5826,229.7798,23139.0
2023-02-22 14:30:00,232.88,232.9,232.33,232.64,36466.0,229.6418,229.6615,229.0994,229.4051,36466.0
2023-02-22 14:40:00,232.6,233.15,232.19,233.12,12472.0,229.3657,229.908,228.9614,229.8784,12472.0
2023-02-22 14:50:00,233.14,233.14,231.97,232.01,25757.0,229.8981,229.8981,228.7444,228.7839,25757.0
2023-02-22 15:00:00,232.09,232.22,231.88,232.15,15209.0,228.8628,228.9909,228.6557,228.9219,15209.0
2023-02-22 15:10:00,232.2,232.56,232.05,232.38,11444.0,228.9712,229.3262,228.8233,229.1487,11444.0
2023-02-22 15:20:00,232.2,232.68,232.03,232.13,12440.0,228.9712,229.4445,228.8036,228.9022,12440.0
2023-02-22 15:30:00,232.13,232.45,231.89,231.91,18302.0,228.9022,229.2177,228.6655,228.6853,18302.0
2023-02-22 15:40:00,231.92,232.2,231.81,232.05,15773.0,228.6951,228.9712,228.5866,228.8233,15773.0
2023-02-22 15:50:00,231.96,232.68,231.69,232.68,20079.0,228.7346,229.4445,228.4683,229.4445,20079.0
2023-02-23 09:30:00,235.24,235.5,234.29,234.32,25862.0,231.9689,232.2253,231.0322,231.0617,25862.0
2023-02-23 09:40:00,234.36,235.12,234.36,235.0,14968.0,231.1012,231.8506,231.1012,231.7323,14968.0
2023-02-23 09:50:00,234.96,235.23,234.7,234.7,12791.0,231.6928,231.9591,231.4365,231.4365,12791.0
2023-02-23 10:00:00,234.88,235.11,233.81,233.97,11488.0,231.614,231.8408,230.5588,230.7166,11488.0
2023-02-23 10:10:00,233.98,234.17,233.7,234.07,9721.0,230.7265,230.9138,230.4504,230.8152,9721.0
2023-02-23 10:20:00,233.98,234.28,233.87,234.2,5690.0,230.7265,231.0223,230.618,230.9434,5690.0
2023-02-23 10:30:00,233.85,234.33,233.59,234.19,14362.0,230.5983,231.0716,230.3419,230.9335,14362.0
2023-02-23 10:40:00,234.07,234.07,232.75,232.75,8196.0,230.8152,230.8152,229.5136,229.5136,8196.0
2023-02-23 10:50:00,232.75,232.93,232.68,232.78,8775.0,229.5136,229.6911,229.4445,229.5432,8775.0
2023-02-23 11:00:00,232.83,233.19,232.32,232.39,21313.0,229.5925,229.9475,229.0896,229.1586,21313.0
2023-02-23 11:10:00,232.46,232.74,232.24,232.24,55689.0,229.2276,229.5037,229.0107,229.0107,55689.0
2023-02-23 11:20:00,232.17,232.42,232.11,232.15,4484.0,228.9416,229.1882,228.8825,228.9219,4484.0
2023-02-23 11:30:00,232.14,232.42,232.11,232.11,10476.0,228.9121,229.1882,228.8825,228.8825,10476.0
2023-02-23 11:40:00,232.05,232.05,231.43,231.71,9883.0,228.8233,228.8233,228.2119,228.488,9883.0
2023-02-23 11:50:00,231.68,231.74,231.27,231.27,11450.0,228.4585,228.5176,228.0542,228.0542,11450.0
2023-02-23 12:00:00,231.28,231.58,231.25,231.51,12172.0,228.064,228.3598,228.0344,228.2908,12172.0
2023-02-23 12:10:00,231.41,231.86,231.26,231.74,14065.0,228.1922,228.6359,228.0443,228.5176,14065.0
2023-02-23 12:20:00,231.67,231.85,231.5,231.78,8210.0,228.4486,228.6261,228.281,228.5571,8210.0
2023-02-23 12:30:00,231.72,232.1,231.67,231.89,5424.0,228.4979,228.8726,228.4486,228.6655,5424.0
2023-02-23 12:40:00,231.88,232.12,231.67,232.02,13160.0,228.6557,228.8923,228.4486,228.7937,13160.0
2023-02-23 12:50:00,232.0,232.16,231.89,232.05,16783.0,228.774,228.9318,228.6655,228.8233,16783.0
2023-02-23 13:00:00,232.14,232.44,231.79,231.97,8542.0,228.9121,229.2079,228.5669,228.7444,8542.0
2023-02-23 13:10:00,231.94,231.98,231.75,231.87,3941.0,228.7148,228.7543,228.5275,228.6458,3941.0
2023-02-23 13:20:00,232.06,232.17,231.95,232.17,6834.0,228.8332,228.9416,228.7247,228.9416,6834.0
2023-02-23 13:30:00,232.06,232.32,231.97,232.31,42667.0,228.8332,229.0896,228.7444,229.0797,42667.0
2023-02-23 13:40:00,232.3,232.9,232.28,232.86,14900.0,229.0698,229.6615,229.0501,229.622,14900.0
2023-02-23 13:50:00,232.88,232.92,232.55,232.78,21742.0,229.6418,229.6812,229.3164,229.5432,21742.0
2023-02-23 14:00:00,232.77,233.06,232.6,233.02,20004.0,229.5333,229.8193,229.3657,229.7798,20004.0
2023-02-23 14:10:00,233.02,233.98,232.98,233.91,18491.0,229.7798,230.7265,229.7404,230.6574,18491.0
2023-02-23 14:20:00,233.89,234.11,233.8,233.97,22027.0,230.6377,230.8547,230.549,230.7166,22027.0
2023-02-23 14:30:00,234.08,234.53,234.01,234.38,20480.0,230.8251,231.2688,230.7561,231.1209,20480.0
2023-02-23 14:40:00,234.41,234.42,234.2,234.2,6939.0,231.1505,231.1604,230.9434,230.9434,6939.0
2023-02-23 14:50:00,234.38,234.38,233.95,234.07,25375.0,231.1209,231.1209,230.6969,230.8152,25375.0
2023-02-23 15:00:00,234.25,234.67,234.18,234.32,13660.0,230.9927,231.4069,230.9237,231.0617,13660.0
2023-02-23 15:10:00,234.3,234.73,234.29,234.55,13699.0,231.042,231.466,231.0322,231.2885,13699.0
2023-02-23 15:20:00,234.49,235.0,234.47,234.92,16679.0,231.2294,231.7323,231.2097,231.6534,16679.0
2023-02-23 15:30:00,234.97,235.13,234.89,234.94,12206.0,231.7027,231.8605,231.6238,231.6731,12206.0
2023-02-23 15:40:00,234.91,235.02,234.65,234.68,12806.0,231.6435,231.752,231.3872,231.4167,12806.0
2023-02-23 15:50:00,234.77,234.92,234.36,234.49,24382.0,231.5055,231.6534,231.1012,231.2294,24382.0
2023-02-24 09:30:00,230.68,231.23,230.45,231.23,24497.0,227.4724,228.0147,227.2456,228.0147,24497.0
2023-02-24 09:40:00,231.05,231.06,229.6,229.8,25294.0,227.8372,227.8471,226.4074,226.6046,25294.0
2023-02-24 09:50:00,229.74,230.3,229.74,229.91,18245.0,226.5454,227.0976,226.5454,226.7131,18245.0
2023-02-24 10:00:00,229.96,230.25,229.62,229.84,11216.0,226.7624,227.0483,226.4271,226.644,11216.0
2023-02-24 10:10:00,229.79,229.8,229.31,229.38,13410.0,226.5947,226.6046,226.1214,226.1904,13410.0
2023-02-24 10:20:00,229.35,229.72,229.29,229.7,15354.0,226.1609,226.5257,226.1017,226.506,15354.0
2023-02-24 10:30:00,229.68,229.76,229.3,229.33,19246.0,226.4863,226.5651,226.1115,226.1411,19246.0
2023-02-24 10:40:00,229.31,229.72,229.17,229.48,8765.0,226.1214,226.5257,225.9834,226.289,8765.0
2023-02-24 10:50:00,229.36,229.36,229.08,229.33,10258.0,226.1707,226.1707,225.8946,226.1411,10258.0
2023-02-24 11:00:00,229.33,229.61,229.2,229.61,5819.0,226.1411,226.4172,226.0129,226.4172,5819.0
2023-02-24 11:10:00,229.61,229.9,229.6,229.83,7422.0,226.4172,226.7032,226.4074,226.6342,7422.0
2023-02-24 11:20:00,229.78,230.32,229.6,230.28,11264.0,226.5849,227.1174,226.4074,227.0779,11264.0
2023-02-24 11:30:00,229.96,230.34,229.87,229.91,8412.0,226.7624,227.1371,226.6736,226.7131,8412.0
2023-02-24 11:40:00,229.98,230.63,229.95,230.39,10034.0,226.7821,227.4231,226.7525,227.1864,10034.0
2023-02-24 11:50:00,230.83,231.01,230.43,230.43,4263.0,227.6203,227.7978,227.2258,227.2258,4263.0
2023-02-24 12:00:00,230.62,230.62,230.17,230.31,24891.0,227.4132,227.4132,226.9694,227.1075,24891.0
2023-02-24 12:10:00,230.29,230.39,230.09,230.19,30404.0,227.0878,227.1864,226.8906,226.9892,30404.0
2023-02-24 12:20:00,230.2,230.35,230.07,230.25,4744.0,226.999,227.1469,226.8708,227.0483,4744.0
2023-02-24 12:30:00,230.21,230.38,229.99,229.99,10780.0,227.0089,227.1765,226.792,226.792,10780.0
2023-02-24 12:40:00,230.02,230.02,229.59,229.6,10185.0,226.8215,226.8215,226.3975,226.4074,10185.0
2023-02-24 12:50:00,229.66,229.75,229.61,229.65,6723.0,226.4665,226.5553,226.4172,226.4567,6723.0
2023-02-24 13:00:00,229.6,229.8,229.43,229.44,22909.0,226.4074,226.6046,226.2397,226.2496,22909.0
2023-02-24 13:10:00,229.43,229.63,229.36,229.62,10555.0,226.2397,226.437,226.1707,226.4271,10555.0
2023-02-24 13:20:00,229.8,229.99,229.8,229.9,10385.0,226.6046,226.792,226.6046,226.7032,10385.0
2023-02-24 13:30:00,229.73,229.86,229.5,229.76,4683.0,226.5356,226.6638,226.3088,226.5651,4683.0
2023-02-24 13:40:00,229.89,230.15,229.86,230.01,15960.0,226.6933,226.9497,226.6638,226.8117,15960.0
2023-02-24 13:50:00,230.1,230.25,229.99,230.04,10197.0,226.9004,227.0483,226.792,226.8413,10197.0
2023-02-24 14:00:00,230.06,230.31,229.97,230.2,11661.0,226.861,227.1075,226.7722,226.999,11661.0
2023-02-24 14:10:00,230.16,230.3,229.91,230.24,3836.0,226.9596,227.0976,226.7131,227.0385,3836.0
2023-02-24 14:20:00,230.24,230.35,230.04,230.14,10225.0,227.0385,227.1469,226.8413,226.9399,10225.0
2023-02-24 14:30:00,229.99,230.15,229.9,230.04,22842.0,226.792,226.9497,226.7032,226.8413,22842.0
2023-02-24 14:40:00,229.96,230.35,229.73,230.34,6175.0,226.7624,227.1469,226.5356,227.1371,6175.0
2023-02-24 14:50:00,230.37,230.89,230.37,230.82,10832.0,227.1667,227.6794,227.1667,227.6104,10832.0
2023-02-24 15:00:00,230.87,231.0,230.48,230.83,14144.0,227.6597,227.7879,227.2751,227.6203,14144.0
2023-02-24 15:10:00,230.85,230.85,230.44,230.58,13864.0,227.64,227.64,227.2357,227.3737,13864.0
2023-02-24 15:20:00,230.68,230.83,230.34,230.37,5764.0,227.4724,227.6203,227.1371,227.1667,5764.0
2023-02-24 15:30:00,230.42,230.42,229.86,229.86,37628.0,227.216,227.216,226.6638,226.6638,37628.0
2023-02-24 15:40:00,229.86,230.04,229.8,229.96,21844.0,226.6638,226.8413,226.6046,226.7624,21844.0
2023-02-24 15:50:00,229.98,230.71,229.64,230.55,21538.0,226.7821,227.5019,226.4468,227.3442,21538.0
2023-02-27 09:30:00,232.92,233.25,232.76,232.79,36825.0,229.6812,230.0066,229.5234,229.553,36825.0
2023-02-27 09:40:00,233.04,233.14,232.7,232.78,10459.0,229.7995,229.8981,229.4643,229.5432,10459.0
2023-02-27 09:50:00,232.73,233.4,232.73,233.4,11411.0,229.4939,230.1545,229.4939,230.1545,11411.0
2023-02-27 10:00:00,233.5,234.05,233.21,234.05,17977.0,230.2531,230.7955,229.9672,230.7955,17977.0
2023-02-27 10:10:00,233.98,234.01,233.71,233.94,10848.0,230.7265,230.7561,230.4602,230.687,10848.0
2023-02-27 10:20:00,233.83,233.91,233.56,233.59,12642.0,230.5786,230.6574,230.3123,230.3419,12642.0
2023-02-27 10:30:00,233.5,233.61,232.55,232.73,14367.0,230.2531,230.3616,229.3164,229.4939,14367.0
2023-02-27 10:40:00,232.52,232.67,232.19,232.63,30845.0,229.2868,229.4347,228.9614,229.3952,30845.0
2023-02-27 10:50:00,232.65,232.67,232.17,232.56,15354.0,229.415,229.4347,228.9416,229.3262,15354.0
2023-02-27 11:00:00,232.64,232.81,232.55,232.81,5429.0,229.4051,229.5727,229.3164,229.5727,5429.0
2023-02-27 11:10:00,232.87,232.88,232.17,232.39,11738.0,229.6319,229.6418,228.9416,229.1586,11738.0
2023-02-27 11:20:00,232.36,232.39,232.13,232.38,5606.0,229.129,229.1586,228.9022,229.1487,5606.0
2023-02-27 11:30:00,232.47,232.47,231.87,232.21,4353.0,229.2375,229.2375,228.6458,228.9811,4353.0
2023-02-27 11:40:00,232.25,232.46,232.16,232.45,10305.0,229.0205,229.2276,228.9318,229.2177,10305.0
2023-02-27 11:50:00,232.46,232.49,232.33,232.42,69495.0,229.2276,229.2572,229.0994,229.1882,69495.0
2023-02-27 12:00:00,232.37,232.43,232.08,232.09,5274.0,229.1389,229.198,228.8529,228.8628,5274.0
2023-02-27 12:10:00,232.13,232.3,232.03,232.27,5002.0,228.9022,229.0698,228.8036,229.0402,5002.0
2023-02-27 12:20:00,232.22,232.35,232.0,232.29,7651.0,228.9909,229.1191,228.774,229.06,7651.0
2023-02-27 12:30:00,232.31,232.62,232.31,232.46,19607.0,229.0797,229.3854,229.0797,229.2276,19607.0
2023-02-27 12:40:00,232.45,232.59,232.35,232.59,3509.0,229.2177,229.3558,229.1191,229.3558,3509.0
2023-02-27 12:50:00,232.69,232.81,232.53,232.77,3501.0,229.4544,229.5727,229.2966,229.5333,3501.0
2023-02-27 13:00:00,232.75,232.82,232.64,232.81,2466.0,229.5136,229.5826,229.4051,229.5727,2466.0
2023-02-27 13:10:00,232.77,233.07,232.76,232.88,2829.0,229.5333,229.8291,229.5234,229.6418,2829.0
2023-02-27 13:20:00,232.89,232.95,232.69,232.77,4953.0,229.6516,229.7108,229.4544,229.5333,4953.0
2023-02-27 13:30:00,232.84,232.87,232.55,232.67,8425.0,229.6023,229.6319,229.3164,229.4347,8425.0
2023-02-27 13:40:00,232.71,232.71,232.32,232.42,7782.0,229.4741,229.4741,229.0896,229.1882,7782.0
2023-02-27 13:50:00,232.4,232.91,232.4,232.87,39292.0,229.1684,229.6713,229.1684,229.6319,39292.0
2023-02-27 14:00:00,232.89,233.25,232.88,233.08,9233.0,229.6516,230.0066,229.6418,229.839,9233.0
2023-02-27 14:10:00,233.14,233.23,232.72,232.79,12436.0,229.8981,229.9869,229.484,229.553,12436.0
2023-02-27 14:20:00,232.67,232.79,232.58,232.75,7766.0,229.4347,229.553,229.3459,229.5136,7766.0
2023-02-27 14:30:00,232.74,232.77,232.56,232.67,9525.0,229.5037,229.5333,229.3262,229.4347,9525.0
2023-02-27 14:40:00,232.6,232.6,232.1,232.22,62348.0,229.3657,229.3657,228.8726,228.9909,62348.0
2023-02-27 14:50:00,232.21,232.33,232.1,232.21,12509.0,228.9811,229.0994,228.8726,228.9811,12509.0
2023-02-27 15:00:00,232.16,232.36,231.93,231.95,13865.0,228.9318,229.129,228.705,228.7247,13865.0
2023-02-27 15:10:00,231.89,232.15,231.87,231.99,6859.0,228.6655,228.9219,228.6458,228.7641,6859.0
2023-02-27 15:20:00,231.94,232.12,231.82,232.12,14816.0,228.7148,228.8923,228.5965,228.8923,14816.0
2023-02-27 15:30:00,232.14,232.15,231.58,231.68,31525.0,228.9121,228.9219,228.3598,228.4585,31525.0
2023-02-27 15:40:00,231.67,232.07,231.57,231.81,15076.0,228.4486,228.843,228.35,228.5866,15076.0
2023-02-27 15:50:00,231.83,232.15,231.77,232.05,20233.0,228.6064,228.9219,228.5472,228.8233,20233.0
2023-02-28 09:30:00,231.66,231.97,231.41,231.97,37977.0,228.4387,228.7444,228.1922,228.7444,37977.0
2023-02-28 09:40:00,232.1,232.7,232.1,232.22,5295.0,228.8726,229.4643,228.8726,228.9909,5295.0
2023-02-28 09:50:00,232.11,232.44,232.02,232.28,8598.0,228.8825,229.2079,228.7937,229.0501,8598.0
2023-02-28 10:00:00,232.4,232.93,232.34,232.71,8714.0,229.1684,229.6911,229.1093,229.4741,8714.0
2023-02-28 10:10:00,232.5,232.5,232.09,232.37,8200.0,229.267,229.267,228.8628,229.1389,8200.0
2023-02-28 10:20:00,232.2,232.57,232.0,232.04,7844.0,228.9712,229.3361,228.774,228.8134,7844.0
2023-02-28 10:30:00,232.05,232.41,231.95,232.3,12888.0,228.8233,229.1783,228.7247,229.0698,12888.0
2023-02-28 10:40:00,232.49,232.55,231.9,231.9,4094.0,229.2572,229.3164,228.6754,228.6754,4094.0
2023-02-28 10:50:00,232.05,232.26,231.79,232.23,14000.0,228.8233,229.0304,228.5669,229.0008,14000.0
2023-02-28 11:00:00,232.32,232.73,232.31,232.7,4442.0,229.0896,229.4939,229.0797,229.4643,4442.0
2023-02-28 11:10:00,232.79,232.96,232.59,232.84,7134.0,229.553,229.7207,229.3558,229.6023,7134.0
2023-02-28 11:20:00,232.82,232.94,232.68,232.68,5339.0,229.5826,229.7009,229.4445,229.4445,5339.0
2023-02-28 11:30:00,232.75,232.75,232.48,232.48,4469.0,229.5136,229.5136,229.2473,229.2473,4469.0
2023-02-28 11:40:00,232.46,232.51,232.15,232.24,28595.0,229.2276,229.2769,228.9219,229.0107,28595.0
2023-02-28 11:50:00,232.19,232.45,232.14,232.4,54833.0,228.9614,229.2177,228.9121,229.1684,54833.0
2023-02-28 12:00:00,232.56,232.69,232.5,232.69,4159.0,229.3262,229.4544,229.267,229.4544,4159.0
2023-02-28 12:10:00,232.85,232.94,232.77,232.89,12605.0,229.6122,229.7009,229.5333,229.6516,12605.0
2023-02-28 12:20:00,232.98,233.13,232.9,233.04,9036.0,229.7404,229.8883,229.6615,229.7995,9036.0
2023-02-28 12:30:00,233.0,233.11,232.87,233.0,12042.0,229.7601,229.8686,229.6319,229.7601,12042.0
2023-02-28 12:40:00,232.86,233.03,232.86,233.03,3792.0,229.622,229.7897,229.622,229.7897,3792.0
2023-02-28 12:50:00,233.06,233.55,233.06,233.49,15930.0,229.8193,230.3024,229.8193,230.2433,15930.0
2023-02-28 13:00:00,233.46,233.68,233.46,233.57,4100.0,230.2137,230.4306,230.2137,230.3222,4100.0
2023-02-28 13:10:00,233.54,233.62,233.39,233.39,20323.0,230.2926,230.3715,230.1447,230.1447,20323.0
2023-02-28 13:20:00,233.46,233.68,233.44,233.67,13096.0,230.2137,230.4306,230.194,230.4208,13096.0
2023-02-28 13:30:00,233.8,233.88,233.49,233.61,3898.0,230.549,230.6279,230.2433,230.3616,3898.0
2023-02-28 13:40:00,233.61,233.82,233.56,233.63,8566.0,230.3616,230.5687,230.3123,230.3813,8566.0
2023-02-28 13:50:00,233.6,233.75,233.5,233.63,8519.0,230.3518,230.4997,230.2531,230.3813,8519.0
2023-02-28 14:00:00,233.68,233.8,233.26,233.47,30489.0,230.4306,230.549,230.0165,230.2236,30489.0
2023-02-28 14:10:00,233.49,233.57,233.3,233.33,21195.0,230.2433,230.3222,230.0559,230.0855,21195.0
2023-02-28 14:20:00,233.37,233.51,233.2,233.21,7610.0,230.125,230.263,229.9573,229.9672,7610.0
2023-02-28 14:30:00,233.25,233.25,232.98,233.24,19978.0,230.0066,230.0066,229.7404,229.9968,19978.0
2023-02-28 14:40:00,233.21,233.43,233.03,233.42,26460.0,229.9672,230.1841,229.7897,230.1743,26460.0
2023-02-28 14:50:00,233.39,233.39,232.82,232.82,4235.0,230.1447,230.1447,229.5826,229.5826,4235.0
2023-02-28 15:00:00,232.82,232.82,232.55,232.62,11793.0,229.5826,229.5826,229.3164,229.3854,11793.0
2023-02-28 15:10:00,232.68,232.83,232.52,232.62,9061.0,229.4445,229.5925,229.2868,229.3854,9061.0
2023-02-28 15:20:00,232.69,232.7,232.23,232.32,5035.0,229.4544,229.4643,229.0008,229.0896,5035.0
2023-02-28 15:30:00,232.22,232.32,231.97,232.15,15150.0,228.9909,229.0896,228.7444,228.9219,15150.0
2023-02-28 15:40:00,232.12,232.38,232.04,232.09,10647.0,228.8923,229.1487,228.8134,228.8628,10647.0
2023-02-28 15:50:00,232.06,232.46,231.76,231.76,44262.0,228.8332,229.2276,228.5373,228.5373,44262.0
2023-03-01 09:30:00,231.7,231.7,230.75,231.31,38767.0,228.4782,228.4782,227.5414,228.0936,38767.0
2023-03-01 09:40:00,231.34,231.79,231.05,231.76,11143.0,228.1232,228.5669,227.8372,228.5373,11143.0
2023-03-01 09:50:00,231.9,231.92,231.51,231.51,17692.0,228.6754,228.6951,228.2908,228.2908,17692.0
2023-03-01 10:00:00,231.89,231.89,230.3,230.44,13199.0,228.6655,228.6655,227.0976,227.2357,13199.0
2023-03-01 10:10:00,230.22,230.23,229.83,230.2,61477.0,227.0188,227.0286,226.6342,226.999,61477.0
2023-03-01 10:20:00,230.25,230.48,230.09,230.19,22692.0,227.0483,227.2751,226.8906,226.9892,22692.0
2023-03-01 10:30:00,230.06,230.92,229.86,230.78,16970.0,226.861,227.709,226.6638,227.571,16970.0
2023-03-01 10:40:00,230.83,231.27,230.81,231.27,10423.0,227.6203,228.0542,227.6005,228.0542,10423.0
2023-03-01 10:50:00,230.99,231.13,230.68,230.89,7537.0,227.778,227.9161,227.4724,227.6794,7537.0
2023-03-01 11:00:00,230.8,230.8,229.64,229.72,12178.0,227.5907,227.5907,226.4468,226.5257,12178.0
2023-03-01 11:10:00,229.58,229.58,229.38,229.43,4841.0,226.3877,226.3877,226.1904,226.2397,4841.0
2023-03-01 11:20:00,229.47,230.09,229.41,230.05,5745.0,226.2792,226.8906,226.22,226.8511,5745.0
2023-03-01 11:30:00,229.91,230.19,229.83,229.96,13716.0,226.7131,226.9892,226.6342,226.7624,13716.0
2023-03-01 11:40:00,229.97,230.94,229.97,230.84,10934.0,226.7722,227.7287,226.7722,227.6301,10934.0
2023-03-01 11:50:00,230.86,231.01,230.8,230.83,5386.0,227.6499,227.7978,227.5907,227.6203,5386.0
2023-03-01 12:00:00,230.77,230.98,230.57,230.93,3941.0,227.5611,227.7682,227.3639,227.7189,3941.0
2023-03-01 12:10:00,231.02,231.29,230.8,230.9,61846.0,227.8076,228.0739,227.5907,227.6893,61846.0
2023-03-01 12:20:00,230.92,231.19,230.87,230.9,10205.0,227.709,227.9753,227.6597,227.6893,10205.0
2023-03-01 12:30:00,230.95,231.03,230.82,230.91,4251.0,227.7386,227.8175,227.6104,227.6992,4251.0
2023-03-01 12:40:00,230.95,231.2,230.94,231.05,3445.0,227.7386,227.9851,227.7287,227.8372,3445.0
2023-03-01 12:50:00,231.0,231.09,230.76,230.82,5655.0,227.7879,227.8767,227.5512,227.6104,5655.0
2023-03-01 13:00:00,230.74,230.75,230.42,230.48,5853.0,227.5315,227.5414,227.216,227.2751,5853.0
2023-03-01 13:10:00,230.46,230.64,230.39,230.51,6145.0,227.2554,227.4329,227.1864,227.3047,6145.0
2023-03-01 13:20:00,230.45,230.49,230.27,230.32,5003.0,227.2456,227.285,227.0681,227.1174,5003.0
2023-03-01 13:30:00,230.24,230.36,230.02,230.29,12437.0,227.0385,227.1568,226.8215,227.0878,12437.0
2023-03-01 13:40:00,230.37,230.41,229.95,230.22,10544.0,227.1667,227.2061,226.7525,227.0188,10544.0
2023-03-01 13:50:00,230.24,230.33,230.08,230.33,16191.0,227.0385,227.1272,226.8807,227.1272,16191.0
2023-03-01 14:00:00,230.26,230.26,229.88,230.04,9835.0,227.0582,227.0582,226.6835,226.8413,9835.0
2023-03-01 14:10:00,230.13,230.33,229.97,229.98,100845.0,226.93,227.1272,226.7722,226.7821,100845.0
2023-03-01 14:20:00,230.03,230.05,229.71,229.74,46844.0,226.8314,226.8511,226.5158,226.5454,46844.0
2023-03-01 14:30:00,229.64,229.83,229.59,229.83,12359.0,226.4468,226.6342,226.3975,226.6342,12359.0
2023-03-01 14:40:00,229.81,229.85,229.65,229.66,14237.0,226.6145,226.6539,226.4567,226.4665,14237.0
2023-03-01 14:50:00,229.66,229.85,229.49,229.74,9714.0,226.4665,226.6539,226.2989,226.5454,9714.0
2023-03-01 15:00:00,229.7,230.05,229.68,230.02,11060.0,226.506,226.8511,226.4863,226.8215,11060.0
2023-03-01 15:10:00,230.04,230.2,229.86,230.15,15232.0,226.8413,226.999,226.6638,226.9497,15232.0
2023-03-01 15:20:00,230.14,230.14,229.67,229.74,6935.0,226.9399,226.9399,226.4764,226.5454,6935.0
2023-03-01 15:30:00,229.75,230.05,229.69,229.95,9119.0,226.5553,226.8511,226.4961,226.7525,9119.0
2023-03-01 15:40:00,230.03,230.4,230.01,230.3,20281.0,226.8314,227.1963,226.8117,227.0976,20281.0
2023-03-01 15:50:00,230.31,230.31,229.89,230.02,17264.0,227.1075,227.1075,226.6933,226.8215,17264.0
2023-03-02 09:30:00,228.71,228.94,228.5,228.5,32840.0,225.5297,225.7566,225.3227,225.3227,32840.0
2023-03-02 09:40:00,228.74,229.11,228.57,229.05,7548.0,225.5593,225.9242,225.3917,225.865,7548.0
2023-03-02 09:50:00,228.85,229.36,228.85,229.27,5560.0,225.6678,226.1707,225.6678,226.082,5560.0
2023-03-02 10:00:00,229.21,229.75,229.2,229.49,14848.0,226.0228,226.5553,226.0129,226.2989,14848.0
2023-03-02 10:10:00,229.31,229.62,229.15,229.28,9237.0,226.1214,226.4271,225.9636,226.0918,9237.0
2023-03-02 10:20:00,229.08,229.64,229.06,229.55,14813.0,225.8946,226.4468,225.8749,226.3581,14813.0
2023-03-02 10:30:00,229.51,229.72,229.3,229.3,9472.0,226.3186,226.5257,226.1115,226.1115,9472.0
2023-03-02 10:40:00,229.21,229.39,229.2,229.34,16132.0,226.0228,226.2003,226.0129,226.151,16132.0
2023-03-02 10:50:00,229.47,229.79,229.39,229.71,8074.0,226.2792,226.5947,226.2003,226.5158,8074.0
2023-03-02 11:00:00,229.76,229.91,229.53,229.68,3995.0,226.5651,226.7131,226.3383,226.4863,3995.0
2023-03-02 11:10:00,229.59,229.85,229.47,229.62,8169.0,226.3975,226.6539,226.2792,226.4271,8169.0
2023-03-02 11:20:00,229.59,229.6,229.2,229.25,303951.0,226.3975,226.4074,226.0129,226.0622,303951.0
2023-03-02 11:30:00,229.27,229.33,229.05,229.2,14549.0,226.082,226.1411,225.865,226.0129,14549.0
2023-03-02 11:40:00,229.26,229.33,229.11,229.25,4484.0,226.0721,226.1411,225.9242,226.0622,4484.0
2023-03-02 11:50:00,229.31,229.48,229.04,229.37,19716.0,226.1214,226.289,225.8552,226.1806,19716.0
2023-03-02 12:00:00,229.51,229.56,229.44,229.53,11971.0,226.3186,226.3679,226.2496,226.3383,11971.0
2023-03-02 12:10:00,229.55,229.55,229.23,229.24,5657.0,226.3581,226.3581,226.0425,226.0524,5657.0
2023-03-02 12:20:00,229.35,229.57,229.28,229.57,6529.0,226.1609,226.3778,226.0918,226.3778,6529.0
2023-03-02 12:30:00,229.57,229.92,229.57,229.68,11643.0,226.3778,226.7229,226.3778,226.4863,11643.0
2023-03-02 12:40:00,229.68,229.68,229.51,229.53,3539.0,226.4863,226.4863,226.3186,226.3383,3539.0
2023-03-02 12:50:00,229.54,229.84,229.54,229.84,4824.0,226.3482,226.644,226.3482,226.644,4824.0
2023-03-02 13:00:00,229.77,229.87,229.75,229.77,2745.0,226.575,226.6736,226.5553,226.575,2745.0
2023-03-02 13:10:00,229.84,229.86,229.64,229.75,7925.0,226.644,226.6638,226.4468,226.5553,7925.0
2023-03-02 13:20:00,229.75,229.82,229.66,229.7,6034.0,226.5553,226.6243,226.4665,226.506,6034.0
2023-03-02 13:30:00,229.69,230.82,229.65,230.33,18321.0,226.4961,227.6104,226.4567,227.1272,18321.0
2023-03-02 13:40:00,230.37,230.56,230.12,230.34,26327.0,227.1667,227.354,226.9201,227.1371,26327.0
2023-03-02 13:50:00,230.45,231.17,230.39,231.16,8079.0,227.2456,227.9555,227.1864,227.9457,8079.0
2023-03-02 14:00:00,231.26,231.72,231.26,231.43,12798.0,228.0443,228.4979,228.0443,228.2119,12798.0
2023-03-02 14:10:00,231.65,231.65,231.17,231.35,10114.0,228.4289,228.4289,227.9555,228.133,10114.0
2023-03-02 14:20:00,231.39,231.99,231.33,231.94,16462.0,228.1725,228.7641,228.1133,228.7148,16462.0
2023-03-02 14:30:00,231.96,232.07,231.45,231.59,10010.0,228.7346,228.843,228.2316,228.3697,10010.0
2023-03-02 14:40:00,231.62,231.79,231.49,231.69,6742.0,228.3993,228.5669,228.2711,228.4683,6742.0
2023-03-02 14:50:00,231.67,231.81,231.54,231.76,17208.0,228.4486,228.5866,228.3204,228.5373,17208.0
2023-03-02 15:00:00,231.82,232.03,231.47,231.64,13372.0,228.5965,228.8036,228.2514,228.419,13372.0
2023-03-02 15:10:00,231.73,232.15,231.72,231.8,10330.0,228.5078,228.9219,228.4979,228.5768,10330.0
2023-03-02 15:20:00,231.75,232.16,231.69,232.04,26029.0,228.5275,228.9318,228.4683,228.8134,26029.0
2023-03-02 15:30:00,232.1,232.9,232.09,232.73,17173.0,228.8726,229.6615,228.8628,229.4939,17173.0
2023-03-02 15:40:00,232.73,232.84,232.43,232.58,19414.0,229.4939,229.6023,229.198,229.3459,19414.0
2023-03-02 15:50:00,232.52,232.52,232.07,232.29,15576.0,229.2868,229.2868,228.843,229.06,15576.0
2023-03-03 09:30:00,233.68,233.9,233.38,233.66,35639.0,230.4306,230.6476,230.1348,230.4109,35639.0
2023-03-03 09:40:00,233.72,234.58,233.72,234.45,9518.0,230.4701,231.3181,230.4701,231.1899,9518.0
2023-03-03 09:50:00,234.42,234.94,234.28,234.76,8458.0,231.1604,231.6731,231.0223,231.4956,8458.0
2023-03-03 10:00:00,234.9,235.0,233.83,234.04,18655.0,231.6337,231.7323,230.5786,230.7856,18655.0
2023-03-03 10:10:00,234.27,235.2,234.26,234.96,8360.0,231.0124,231.9295,231.0026,231.6928,8360.0
2023-03-03 10:20:00,235.03,235.52,234.96,235.44,9224.0,231.7619,232.2451,231.6928,232.1662,9224.0
2023-03-03 10:30:00,235.44,235.59,235.15,235.15,4951.0,232.1662,232.3141,231.8802,231.8802,4951.0
2023-03-03 10:40:00,235.09,235.47,235.09,235.36,9039.0,231.821,232.1958,231.821,232.0873,9039.0
2023-03-03 10:50:00,235.2,235.24,234.84,234.93,12944.0,231.9295,231.9689,231.5745,231.6633,12944.0
2023-03-03 11:00:00,234.94,235.13,234.85,234.89,3720.0,231.6731,231.8605,231.5844,231.6238,3720.0
2023-03-03 11:10:00,234.6,235.15,234.59,235.1,5585.0,231.3378,231.8802,231.328,231.8309,5585.0
2023-03-03 11:20:00,234.98,235.08,234.91,235.05,23357.0,231.7126,231.8112,231.6435,231.7816,23357.0
2023-03-03 11:30:00,235.07,235.25,234.89,234.92,10032.0,231.8013,231.9788,231.6238,231.6534,10032.0
2023-03-03 11:40:00,234.9,235.24,234.85,235.15,4803.0,231.6337,231.9689,231.5844,231.8802,4803.0
2023-03-03 11:50:00,235.14,235.65,235.14,235.55,10240.0,231.8703,232.3732,231.8703,232.2746,10240.0
2023-03-03 12:00:00,235.53,235.63,235.46,235.6,16093.0,232.2549,232.3535,232.1859,232.3239,16093.0
2023-03-03 12:10:00,235.58,235.75,235.58,235.62,9732.0,232.3042,232.4719,232.3042,232.3437,9732.0
2023-03-03 12:20:00,235.68,235.83,235.61,235.8,13284.0,232.4028,232.5507,232.3338,232.5212,13284.0
2023-03-03 12:30:00,235.76,235.78,235.59,235.74,5352.0,232.4817,232.5014,232.3141,232.462,5352.0
2023-03-03 12:40:00,235.73,235.98,235.66,235.98,16744.0,232.4521,232.6987,232.3831,232.6987,16744.0
2023-03-03 12:50:00,235.95,236.37,235.9,236.34,7050.0,232.6691,233.0832,232.6198,233.0537,7050.0
2023-03-03 13:00:00,236.34,236.5,236.25,236.4,6202.0,233.0537,233.2114,232.9649,233.1128,6202.0
2023-03-03 13:10:00,236.43,236.52,236.2,236.22,8485.0,233.1424,233.2312,232.9156,232.9353,8485.0
2023-03-03 13:20:00,236.14,236.35,236.11,236.35,7238.0,232.8564,233.0635,232.8269,233.0635,7238.0
2023-03-03 13:30:00,236.37,236.37,236.09,236.18,3722.0,233.0832,233.0832,232.8071,232.8959,3722.0
2023-03-03 13:40:00,236.17,236.41,236.16,236.41,10293.0,232.886,233.1227,232.8762,233.1227,10293.0
2023-03-03 13:50:00,236.36,236.45,236.29,236.34,8572.0,233.0734,233.1621,233.0043,233.0537,8572.0
2023-03-03 14:00:00,236.34,236.5,236.18,236.5,10528.0,233.0537,233.2114,232.8959,233.2114,10528.0
2023-03-03 14:10:00,236.57,236.83,236.54,236.72,9270.0,233.2805,233.5368,233.2509,233.4284,9270.0
2023-03-03 14:20:00,236.7,236.91,236.69,236.9,11414.0,233.4086,233.6157,233.3988,233.6059,11414.0
2023-03-03 14:30:00,236.91,236.98,236.79,236.81,10824.0,233.6157,233.6848,233.4974,233.5171,10824.0
2023-03-03 14:40:00,236.79,237.0,236.74,236.95,14435.0,233.4974,233.7045,233.4481,233.6552,14435.0
2023-03-03 14:50:00,236.96,237.0,236.78,236.86,15505.0,233.665,233.7045,233.4875,233.5664,15505.0
2023-03-03 15:00:00,236.98,237.22,236.84,237.19,16776.0,233.6848,233.9214,233.5467,233.8918,16776.0
2023-03-03 15:10:00,237.18,237.18,236.72,236.74,15184.0,233.882,233.882,233.4284,233.4481,15184.0
2023-03-03 15:20:00,236.78,236.99,236.75,236.97,14807.0,233.4875,233.6946,233.458,233.6749,14807.0
2023-03-03 15:30:00,236.98,237.05,236.84,236.97,16373.0,233.6848,233.7538,233.5467,233.6749,16373.0
2023-03-03 15:40:00,236.93,237.02,236.66,236.81,44188.0,233.6354,233.7242,233.3692,233.5171,44188.0
2023-03-03 15:50:00,236.87,237.19,236.68,237.14,43300.0,233.5763,233.8918,233.3889,233.8425,43300.0
2023-03-06 09:30:00,237.92,238.68,237.91,238.34,34632.0,234.6117,235.3611,234.6018,235.0258,34632.0
2023-03-06 09:40:00,238.33,238.74,237.96,237.99,16232.0,235.016,235.4203,234.6511,234.6807,16232.0
2023-03-06 09:50:00,238.02,238.55,238.0,238.54,6928.0,234.7103,235.2329,234.6906,235.2231,6928.0
2023-03-06 10:00:00,238.57,239.0,238.27,238.75,16050.0,235.2526,235.6767,234.9568,235.4301,16050.0
2023-03-06 10:10:00,238.88,239.46,238.82,239.34,9646.0,235.5583,236.1303,235.4992,236.0119,9646.0
2023-03-06 10:20:00,239.38,239.52,239.16,239.41,7035.0,236.0514,236.1894,235.8344,236.081,7035.0
2023-03-06 10:30:00,239.39,239.6,239.38,239.49,9593.0,236.0612,236.2683,236.0514,236.1599,9593.0
2023-03-06 10:40:00,239.56,240.12,239.55,239.82,21408.0,236.2289,236.7811,236.219,236.4853,21408.0
2023-03-06 10:50:00,239.83,239.94,239.72,239.78,75605.0,236.4951,236.6036,236.3867,236.4458,75605.0
2023-03-06 11:00:00,239.82,240.16,239.74,239.97,10234.0,236.4853,236.8205,236.4064,236.6332,10234.0
2023-03-06 11:10:00,240.14,240.33,239.99,240.26,10472.0,236.8008,236.9882,236.6529,236.9191,10472.0
2023-03-06 11:20:00,240.27,240.27,239.57,239.63,17705.0,236.929,236.929,236.2387,236.2979,17705.0
2023-03-06 11:30:00,239.66,239.87,239.57,239.83,14586.0,236.3275,236.5346,236.2387,236.4951,14586.0
2023-03-06 11:40:00,239.8,239.8,239.5,239.59,5618.0,236.4655,236.4655,236.1697,236.2585,5618.0
2023-03-06 11:50:00,239.54,239.94,239.49,239.83,18694.0,236.2092,236.6036,236.1599,236.4951,18694.0
2023-03-06 12:00:00,239.9,239.9,239.69,239.76,11867.0,236.5642,236.5642,236.3571,236.4261,11867.0
2023-03-06 12:10:00,239.89,240.08,239.85,240.06,4832.0,236.5543,236.7416,236.5148,236.7219,4832.0
2023-03-06 12:20:00,240.04,240.04,239.62,239.72,20437.0,236.7022,236.7022,236.288,236.3867,20437.0
2023-03-06 12:30:00,239.72,239.72,239.36,239.36,16154.0,236.3867,236.3867,236.0317,236.0317,16154.0
2023-03-06 12:40:00,239.34,239.39,238.69,238.69,7319.0,236.0119,236.0612,235.371,235.371,7319.0
2023-03-06 12:50:00,238.56,238.8,238.56,238.77,4542.0,235.2428,235.4794,235.2428,235.4499,4542.0
2023-03-06 13:00:00,238.7,238.79,238.41,238.56,4426.0,235.3808,235.4696,235.0949,235.2428,4426.0
2023-03-06 13:10:00,238.54,238.73,238.46,238.69,6135.0,235.2231,235.4104,235.1442,235.371,6135.0
2023-03-06 13:20:00,238.79,238.9,238.53,238.67,7506.0,235.4696,235.5781,235.2132,235.3513,7506.0
2023-03-06 13:30:00,238.73,238.73,238.25,238.3,4391.0,235.4104,235.4104,234.9371,234.9864,4391.0
2023-03-06 13:40:00,238.26,238.49,238.2,238.21,11035.0,234.947,235.1738,234.8878,234.8977,11035.0
2023-03-06 13:50:00,238.26,238.27,237.95,238.08,16757.0,234.947,234.9568,234.6413,234.7695,16757.0
2023-03-06 14:00:00,238.08,238.23,237.98,238.23,6082.0,234.7695,234.9174,234.6708,234.9174,6082.0
2023-03-06 14:10:00,238.17,238.36,238.01,238.06,11281.0,234.8582,235.0456,234.7004,234.7497,11281.0
2023-03-06 14:20:00,238.05,238.18,237.93,238.03,9788.0,234.7399,234.8681,234.6215,234.7202,9788.0
2023-03-06 14:30:00,238.02,238.23,237.94,238.08,5524.0,234.7103,234.9174,234.6314,234.7695,5524.0
2023-03-06 14:40:00,238.04,238.19,237.79,237.82,25866.0,234.73,234.8779,234.4835,234.5131,25866.0
2023-03-06 14:50:00,237.79,237.99,237.73,237.83,4999.0,234.4835,234.6807,234.4243,234.5229,4999.0
2023-03-06 15:00:00,237.79,237.9,237.62,237.9,14917.0,234.4835,234.592,234.3159,234.592,14917.0
2023-03-06 15:10:00,237.9,238.01,237.45,237.64,12518.0,234.592,234.7004,234.1482,234.3356,12518.0
2023-03-06 15:20:00,237.61,237.64,237.34,237.37,13706.0,234.306,234.3356,234.0397,234.0693,13706.0
2023-03-06 15:30:00,237.3,237.56,237.26,237.47,18522.0,234.0003,234.2567,233.9609,234.1679,18522.0
2023-03-06 15:40:00,237.46,237.74,237.37,237.66,19553.0,234.1581,234.4342,234.0693,234.3553,19553.0
2023-03-06 15:50:00,237.73,237.73,237.31,237.35,18622.0,234.4243,234.4243,234.0102,234.0496,18622.0
2023-03-07 09:30:00,237.39,238.03,237.12,238.03,25459.0,234.0891,234.7202,233.8228,234.7202,25459.0
2023-03-07 09:40:00,238.02,238.12,237.79,238.06,8388.0,234.7103,234.8089,234.4835,234.7497,8388.0
2023-03-07 09:50:00,238.02,238.04,237.69,237.69,6688.0,234.7103,234.73,234.3849,234.3849,6688.0
2023-03-07 10:00:00,237.65,237.69,235.15,235.21,10514.0,234.3454,234.3849,231.8802,231.9394,10514.0
2023-03-07 10:10:00,235.3,235.69,235.0,235.17,10596.0,232.0281,232.4127,231.7323,231.8999,10596.0
2023-03-07 10:20:00,235.26,236.34,235.25,235.86,6601.0,231.9887,233.0537,231.9788,232.5803,6601.0
2023-03-07 10:30:00,235.98,237.19,235.97,236.66,10227.0,232.6987,233.8918,232.6888,233.3692,10227.0
2023-03-07 10:40:00,236.6,236.64,235.85,236.39,11134.0,233.31,233.3495,232.5705,233.103,11134.0
2023-03-07 10:50:00,236.36,236.36,235.36,235.36,5629.0,233.0734,233.0734,232.0873,232.0873,5629.0
2023-03-07 11:00:00,235.3,236.01,235.3,235.75,24651.0,232.0281,232.7282,232.0281,232.4719,24651.0
2023-03-07 11:10:00,236.06,236.14,235.46,235.61,5496.0,232.7775,232.8564,232.1859,232.3338,5496.0
2023-03-07 11:20:00,235.47,235.73,235.32,235.32,6355.0,232.1958,232.4521,232.0478,232.0478,6355.0
2023-03-07 11:30:00,235.59,235.73,235.36,235.63,7251.0,232.3141,232.4521,232.0873,232.3535,7251.0
2023-03-07 11:40:00,235.59,236.08,235.4,236.03,31690.0,232.3141,232.7973,232.1267,232.748,31690.0
2023-03-07 11:50:00,236.16,236.16,235.39,235.51,11748.0,232.8762,232.8762,232.1169,232.2352,11748.0
2023-03-07 12:00:00,235.53,235.6,235.32,235.47,5148.0,232.2549,232.3239,232.0478,232.1958,5148.0
2023-03-07 12:10:00,235.59,236.03,235.46,236.03,4288.0,232.3141,232.748,232.1859,232.748,4288.0
2023-03-07 12:20:00,236.14,236.9,236.14,236.44,11370.0,232.8564,233.6059,232.8564,233.1523,11370.0
2023-03-07 12:30:00,236.37,236.6,236.27,236.39,13896.0,233.0832,233.31,232.9846,233.103,13896.0
2023-03-07 12:40:00,236.37,236.44,236.15,236.3,6103.0,233.0832,233.1523,232.8663,233.0142,6103.0
2023-03-07 12:50:00,236.5,236.63,236.0,236.14,5061.0,233.2114,233.3396,232.7184,232.8564,5061.0
2023-03-07 13:00:00,235.88,235.98,235.42,235.44,8486.0,232.6,232.6987,232.1464,232.1662,8486.0
2023-03-07 13:10:00,235.53,235.58,235.42,235.51,3560.0,232.2549,232.3042,232.1464,232.2352,3560.0
2023-03-07 13:20:00,235.45,235.56,235.33,235.44,7050.0,232.176,232.2845,232.0577,232.1662,7050.0
2023-03-07 13:30:00,235.38,235.72,235.19,235.19,4925.0,232.107,232.4423,231.9196,231.9196,4925.0
2023-03-07 13:40:00,234.98,234.98,234.35,234.43,11074.0,231.7126,231.7126,231.0913,231.1702,11074.0
2023-03-07 13:50:00,234.38,234.68,234.36,234.58,11393.0,231.1209,231.4167,231.1012,231.3181,11393.0
2023-03-07 14:00:00,234.58,234.83,234.52,234.76,9422.0,231.3181,231.5647,231.259,231.4956,9422.0
2023-03-07 14:10:00,234.8,234.95,234.69,234.87,6688.0,231.5351,231.683,231.4266,231.6041,6688.0
2023-03-07 14:20:00,234.86,234.86,234.36,234.36,11698.0,231.5942,231.5942,231.1012,231.1012,11698.0
2023-03-07 14:30:00,234.4,234.52,234.26,234.27,8488.0,231.1406,231.259,231.0026,231.0124,8488.0
2023-03-07 14:40:00,234.27,234.36,234.07,234.14,15565.0,231.0124,231.1012,230.8152,230.8842,15565.0
2023-03-07 14:50:00,234.04,234.1,233.79,233.95,7855.0,230.7856,230.8448,230.5391,230.6969,7855.0
2023-03-07 15:00:00,233.95,234.28,233.95,234.14,5008.0,230.6969,231.0223,230.6969,230.8842,5008.0
2023-03-07 15:10:00,234.19,234.49,234.18,234.47,23900.0,230.9335,231.2294,230.9237,231.2097,23900.0
2023-03-07 15:20:00,234.45,234.46,233.94,234.01,10845.0,231.1899,231.1998,230.687,230.7561,10845.0
2023-03-07 15:30:00,234.04,234.6,233.96,234.56,33505.0,230.7856,231.3378,230.7067,231.2984,33505.0
2023-03-07 15:40:00,234.53,234.56,234.17,234.27,14282.0,231.2688,231.2984,230.9138,231.0124,14282.0
2023-03-07 15:50:00,234.26,234.27,234.05,234.15,13970.0,231.0026,231.0124,230.7955,230.8941,13970.0
2023-03-08 09:30:00,234.44,234.85,234.05,234.26,23372.0,231.1801,231.5844,230.7955,231.0026,23372.0
2023-03-08 09:40:00,234.0,234.38,233.87,233.95,5695.0,230.7462,231.1209,230.618,230.6969,5695.0
2023-03-08 09:50:00,234.09,234.46,233.97,234.44,1532.0,230.8349,231.1998,230.7166,231.1801,1532.0
2023-03-08 10:00:00,234.29,234.29,233.1,234.13,8369.0,231.0322,231.0322,229.8587,230.8744,8369.0
2023-03-08 10:10:00,234.18,234.37,234.08,234.16,3524.0,230.9237,231.111,230.8251,230.904,3524.0
2023-03-08 10:20:00,233.59,234.81,233.58,234.52,7084.0,230.3419,231.5449,230.332,231.259,7084.0
2023-03-08 10:30:00,234.35,235.19,234.35,234.87,2745.0,231.0913,231.9196,231.0913,231.6041,2745.0
2023-03-08 10:40:00,234.97,234.97,234.35,234.35,10364.0,231.7027,231.7027,231.0913,231.0913,10364.0
2023-03-08 10:50:00,234.34,234.7,234.24,234.66,16884.0,231.0815,231.4365,230.9829,231.397,16884.0
2023-03-08 11:00:00,234.52,235.29,234.52,235.16,5451.0,231.259,232.0183,231.259,231.8901,5451.0
2023-03-08 11:10:00,235.16,235.2,234.96,235.0,12009.0,231.8901,231.9295,231.6928,231.7323,12009.0
2023-03-08 11:20:00,235.04,235.07,234.67,234.67,4412.0,231.7717,231.8013,231.4069,231.4069,4412.0
2023-03-08 11:30:00,234.68,234.68,234.21,234.41,6605.0,231.4167,231.4167,230.9533,231.1505,6605.0
2023-03-08 11:40:00,234.75,235.67,234.74,235.62,10175.0,231.4858,232.393,231.4759,232.3437,10175.0
2023-03-08 11:50:00,235.55,235.72,235.47,235.49,5453.0,232.2746,232.4423,232.1958,232.2155,5453.0
2023-03-08 12:00:00,235.66,235.66,234.99,235.1,4356.0,232.3831,232.3831,231.7224,231.8309,4356.0
2023-03-08 12:10:00,235.02,235.02,234.71,234.85,5021.0,231.752,231.752,231.4463,231.5844,5021.0
2023-03-08 12:20:00,234.9,234.9,234.57,234.59,5635.0,231.6337,231.6337,231.3083,231.328,5635.0
2023-03-08 12:30:00,234.5,234.7,234.11,234.6,1935.0,231.2392,231.4365,230.8547,231.3378,1935.0
2023-03-08 12:40:00,234.77,234.85,234.7,234.77,12306.0,231.5055,231.5844,231.4365,231.5055,12306.0
2023-03-08 12:50:00,234.77,234.77,234.33,234.45,3509.0,231.5055,231.5055,231.0716,231.1899,3509.0
2023-03-08 13:00:00,234.57,234.66,234.13,234.26,5777.0,231.3083,231.397,230.8744,231.0026,5777.0
2023-03-08 13:10:00,234.22,234.31,233.99,234.09,19930.0,230.9631,231.0519,230.7363,230.8349,19930.0
2023-03-08 13:20:00,234.05,234.29,233.94,233.94,5912.0,230.7955,231.0322,230.687,230.687,5912.0
2023-03-08 13:30:00,233.86,233.97,233.77,233.81,11977.0,230.6081,230.7166,230.5194,230.5588,11977.0
2023-03-08 13:40:00,233.67,233.87,233.66,233.74,12565.0,230.4208,230.618,230.4109,230.4898,12565.0
2023-03-08 13:50:00,233.7,234.04,233.66,233.89,9932.0,230.4504,230.7856,230.4109,230.6377,9932.0
2023-03-08 14:00:00,233.97,234.17,233.88,234.16,7443.0,230.7166,230.9138,230.6279,230.904,7443.0
2023-03-08 14:10:00,234.31,234.46,234.2,234.27,9462.0,231.0519,231.1998,230.9434,231.0124,9462.0
2023-03-08 14:20:00,234.27,234.56,234.25,234.52,22540.0,231.0124,231.2984,230.9927,231.259,22540.0
2023-03-08 14:30:00,234.56,234.73,234.41,234.59,9798.0,231.2984,231.466,231.1505,231.328,9798.0
2023-03-08 14:40:00,234.65,234.72,234.4,234.48,5290.0,231.3872,231.4562,231.1406,231.2195,5290.0
2023-03-08 14:50:00,234.46,234.46,234.22,234.29,12203.0,231.1998,231.1998,230.9631,231.0322,12203.0
2023-03-08 15:00:00,234.3,234.43,233.99,234.12,6839.0,231.042,231.1702,230.7363,230.8645,6839.0
2023-03-08 15:10:00,234.15,234.15,233.96,233.99,10437.0,230.8941,230.8941,230.7067,230.7363,10437.0
2023-03-08 15:20:00,234.0,234.12,233.87,234.08,17724.0,230.7462,230.8645,230.618,230.8251,17724.0
2023-03-08 15:30:00,234.07,234.71,234.07,234.64,10559.0,230.8152,231.4463,230.8152,231.3773,10559.0
2023-03-08 15:40:00,234.69,235.41,234.69,235.16,16439.0,231.4266,232.1366,231.4266,231.8901,16439.0
2023-03-08 15:50:00,235.19,235.23,234.99,235.07,19705.0,231.9196,231.9591,231.7224,231.8013,19705.0
2023-03-09 09:30:00,235.45,236.27,235.2,236.25,37428.0,232.176,232.9846,231.9295,232.9649,37428.0
2023-03-09 09:40:00,236.29,237.09,236.07,237.01,7634.0,233.0043,233.7932,232.7874,233.7143,7634.0
2023-03-09 09:50:00,237.13,237.27,236.85,237.06,12069.0,233.8327,233.9707,233.5566,233.7636,12069.0
2023-03-09 10:00:00,237.17,237.49,236.98,237.09,12245.0,233.8721,234.1877,233.6848,233.7932,12245.0
2023-03-09 10:10:00,237.26,237.26,236.26,236.49,5065.0,233.9609,233.9609,232.9748,233.2016,5065.0
2023-03-09 10:20:00,236.47,236.75,236.41,236.75,30181.0,233.1818,233.458,233.1227,233.458,30181.0
2023-03-09 10:30:00,236.79,237.24,236.73,237.06,60108.0,233.4974,233.9411,233.4382,233.7636,60108.0
2023-03-09 10:40:00,237.17,237.35,237.06,237.2,13870.0,233.8721,234.0496,233.7636,233.9017,13870.0
2023-03-09 10:50:00,237.13,237.16,236.54,236.63,20857.0,233.8327,233.8623,233.2509,233.3396,20857.0
2023-03-09 11:00:00,236.6,236.64,236.28,236.45,46292.0,233.31,233.3495,232.9945,233.1621,46292.0
2023-03-09 11:10:00,236.44,236.73,236.43,236.53,5938.0,233.1523,233.4382,233.1424,233.241,5938.0
2023-03-09 11:20:00,236.6,236.75,236.25,236.27,5946.0,233.31,233.458,232.9649,232.9846,5946.0
2023-03-09 11:30:00,236.19,236.37,236.19,236.2,86794.0,232.9057,233.0832,232.9057,232.9156,86794.0
2023-03-09 11:40:00,236.22,236.62,236.22,236.6,5843.0,232.9353,233.3298,232.9353,233.31,5843.0
2023-03-09 11:50:00,236.52,236.62,236.15,236.16,67032.0,233.2312,233.3298,232.8663,232.8762,67032.0
2023-03-09 12:00:00,236.19,236.21,235.51,235.82,3949.0,232.9057,232.9255,232.2352,232.5409,3949.0
2023-03-09 12:10:00,235.81,235.97,235.66,235.92,19275.0,232.531,232.6888,232.3831,232.6395,19275.0
2023-03-09 12:20:00,235.93,236.2,235.86,236.14,25068.0,232.6494,232.9156,232.5803,232.8564,25068.0
2023-03-09 12:30:00,236.24,236.24,235.63,235.65,5316.0,232.955,232.955,232.3535,232.3732,5316.0
2023-03-09 12:40:00,235.79,235.79,234.98,235.07,9330.0,232.5113,232.5113,231.7126,231.8013,9330.0
2023-03-09 12:50:00,235.05,235.31,235.05,235.22,5221.0,231.7816,232.038,231.7816,231.9492,5221.0
2023-03-09 13:00:00,235.15,235.44,235.14,235.24,7846.0,231.8802,232.1662,231.8703,231.9689,7846.0
2023-03-09 13:10:00,235.24,235.24,234.61,234.64,4527.0,231.9689,231.9689,231.3477,231.3773,4527.0
2023-03-09 13:20:00,234.76,234.79,233.83,234.07,4941.0,231.4956,231.5252,230.5786,230.8152,4941.0
2023-03-09 13:30:00,233.93,233.93,233.3,233.31,13486.0,230.6772,230.6772,230.0559,230.0658,13486.0
2023-03-09 13:40:00,233.32,233.69,232.82,232.91,10332.0,230.0756,230.4405,229.5826,229.6713,10332.0
2023-03-09 13:50:00,232.83,233.19,232.69,232.97,7598.0,229.5925,229.9475,229.4544,229.7305,7598.0
2023-03-09 14:00:00,232.94,233.01,232.42,232.59,13902.0,229.7009,229.77,229.1882,229.3558,13902.0
2023-03-09 14:10:00,232.65,232.87,232.38,232.63,13418.0,229.415,229.6319,229.1487,229.3952,13418.0
2023-03-09 14:20:00,232.78,233.09,232.66,232.75,7404.0,229.5432,229.8488,229.4248,229.5136,7404.0
2023-03-09 14:30:00,232.64,232.66,232.13,232.63,10956.0,229.4051,229.4248,228.9022,229.3952,10956.0
2023-03-09 14:40:00,232.67,232.93,232.41,232.41,15908.0,229.4347,229.6911,229.1783,229.1783,15908.0
2023-03-09 14:50:00,232.43,232.43,232.04,232.08,9549.0,229.198,229.198,228.8134,228.8529,9549.0
2023-03-09 15:00:00,232.19,232.21,231.51,231.7,34554.0,228.9614,228.9811,228.2908,228.4782,34554.0
2023-03-09 15:10:00,231.58,231.85,230.76,230.8,32657.0,228.3598,228.6261,227.5512,227.5907,32657.0
2023-03-09 15:20:00,230.73,231.2,230.33,230.74,18505.0,227.5217,227.9851,227.1272,227.5315,18505.0
2023-03-09 15:30:00,230.75,231.54,230.55,231.43,153040.0,227.5414,228.3204,227.3442,228.2119,153040.0
2023-03-09 15:40:00,231.27,231.38,230.74,231.16,32280.0,228.0542,228.1626,227.5315,227.9457,32280.0
2023-03-09 15:50:00,231.37,231.59,230.7,230.84,37292.0,228.1528,228.3697,227.4921,227.6301,37292.0
2023-03-10 09:30:00,230.9,230.98,229.0,229.0,45723.0,227.6893,227.7682,225.8157,225.8157,45723.0
2023-03-10 09:40:00,229.02,229.1,227.6,227.95,15730.0,225.8354,225.9143,224.4352,224.7803,15730.0
2023-03-10 09:50:00,227.85,228.57,227.67,228.5,11238.0,224.6817,225.3917,224.5042,225.3227,11238.0
2023-03-10 10:00:00,228.73,229.73,228.73,229.54,17537.0,225.5495,226.5356,225.5495,226.3482,17537.0
2023-03-10 10:10:00,229.49,229.56,228.78,228.78,17808.0,226.2989,226.3679,225.5988,225.5988,17808.0
2023-03-10 10:20:00,228.94,228.94,228.17,228.48,4285.0,225.7566,225.7566,224.9973,225.3029,4285.0
2023-03-10 10:30:00,228.75,229.59,228.63,229.23,10049.0,225.5692,226.3975,225.4509,226.0425,10049.0
2023-03-10 10:40:00,229.48,229.62,228.37,228.38,4440.0,226.289,226.4271,225.1945,225.2043,4440.0
2023-03-10 10:50:00,228.66,230.33,228.35,230.26,12326.0,225.4804,227.1272,225.1748,227.0582,12326.0
2023-03-10 11:00:00,230.04,230.26,229.79,230.2,7334.0,226.8413,227.0582,226.5947,226.999,7334.0
2023-03-10 11:10:00,230.35,230.37,229.5,229.88,5275.0,227.1469,227.1667,226.3088,226.6835,5275.0
2023-03-10 11:20:00,229.79,230.86,229.78,230.77,12325.0,226.5947,227.6499,226.5849,227.5611,12325.0
2023-03-10 11:30:00,230.84,231.39,230.78,230.78,22409.0,227.6301,228.1725,227.571,227.571,22409.0
2023-03-10 11:40:00,230.96,231.14,229.71,229.92,19507.0,227.7485,227.926,226.5158,226.7229,19507.0
2023-03-10 11:50:00,229.86,229.86,229.18,229.37,36999.0,226.6638,226.6638,225.9932,226.1806,36999.0
2023-03-10 12:00:00,229.41,229.59,228.62,228.62,9889.0,226.22,226.3975,225.441,225.441,9889.0
2023-03-10 12:10:00,228.69,228.91,228.56,228.75,52779.0,225.51,225.727,225.3818,225.5692,52779.0
2023-03-10 12:20:00,228.54,228.76,228.43,228.5,13137.0,225.3621,225.5791,225.2536,225.3227,13137.0
2023-03-10 12:30:00,228.81,229.47,228.66,229.34,6922.0,225.6284,226.2792,225.4804,226.151,6922.0
2023-03-10 12:40:00,229.35,229.35,228.66,228.72,5018.0,226.1609,226.1609,225.4804,225.5396,5018.0
2023-03-10 12:50:00,228.8,228.8,227.87,227.88,7530.0,225.6185,225.6185,224.7014,224.7113,7530.0
2023-03-10 13:00:00,227.91,228.24,227.86,227.97,5717.0,224.7409,225.0663,224.6916,224.8,5717.0
2023-03-10 13:10:00,228.09,228.09,227.52,227.65,5531.0,224.9184,224.9184,224.3563,224.4845,5531.0
2023-03-10 13:20:00,227.58,227.63,226.69,226.89,33511.0,224.4155,224.4648,223.5378,223.7351,33511.0
2023-03-10 13:30:00,227.0,227.0,226.46,226.63,24418.0,223.8435,223.8435,223.311,223.4787,24418.0
2023-03-10 13:40:00,226.56,226.56,226.01,226.07,7027.0,223.4096,223.4096,222.8673,222.9265,7027.0
2023-03-10 13:50:00,226.12,226.2,225.77,226.15,21870.0,222.9758,223.0547,222.6306,223.0053,21870.0
2023-03-10 14:00:00,226.3,227.23,226.25,227.23,12351.0,223.1533,224.0703,223.104,224.0703,12351.0
2023-03-10 14:10:00,227.38,227.38,226.54,226.83,9939.0,224.2182,224.2182,223.3899,223.6759,9939.0
2023-03-10 14:20:00,226.64,226.81,226.3,226.34,8865.0,223.4885,223.6562,223.1533,223.1927,8865.0
2023-03-10 14:30:00,226.43,227.23,226.42,227.02,16519.0,223.2815,224.0703,223.2716,223.8632,16519.0
2023-03-10 14:40:00,226.91,227.95,226.82,227.95,20788.0,223.7548,224.7803,223.666,224.7803,20788.0
2023-03-10 14:50:00,227.84,228.03,227.44,227.69,13867.0,224.6718,224.8592,224.2774,224.5239,13867.0
2023-03-10 15:00:00,227.8,227.8,226.97,227.66,31967.0,224.6324,224.6324,223.8139,224.4944,31967.0
2023-03-10 15:10:00,227.57,227.93,226.85,226.85,19484.0,224.4056,224.7606,223.6956,223.6956,19484.0
2023-03-10 15:20:00,226.86,227.39,226.72,227.39,31223.0,223.7055,224.2281,223.5674,224.2281,31223.0
2023-03-10 15:30:00,227.13,227.28,226.36,226.38,93785.0,223.9717,224.1196,223.2124,223.2321,93785.0
2023-03-10 15:40:00,226.34,226.35,225.95,226.01,119170.0,223.1927,223.2026,222.8081,222.8673,119170.0
2023-03-10 15:50:00,226.01,226.84,225.91,226.74,108584.0,222.8673,223.6858,222.7687,223.5871,108584.0
2023-03-13 09:30:00,225.19,225.76,224.0,224.12,63656.0,222.0587,222.6208,220.8852,221.0036,63656.0
2023-03-13 09:40:00,224.61,226.84,224.02,226.73,10431.0,221.4868,223.6858,220.905,223.5773,10431.0
2023-03-13 09:50:00,226.71,227.9,226.42,227.37,17478.0,223.5576,224.731,223.2716,224.2084,17478.0
2023-03-13 10:00:00,227.31,228.36,226.66,227.89,21416.0,224.1492,225.1846,223.5083,224.7212,21416.0
2023-03-13 10:10:00,228.04,228.07,226.78,226.81,11768.0,224.8691,224.8986,223.6266,223.6562,11768.0
2023-03-13 10:20:00,226.65,227.73,226.61,226.79,10115.0,223.4984,224.5634,223.459,223.6364,10115.0
2023-03-13 10:30:00,226.88,228.16,226.8,227.83,22236.0,223.7252,224.9874,223.6463,224.662,22236.0
2023-03-13 10:40:00,227.83,228.04,226.97,227.88,13328.0,224.662,224.8691,223.8139,224.7113,13328.0
2023-03-13 10:50:00,227.81,228.99,226.88,228.83,13713.0,224.6423,225.8059,223.7252,225.6481,13713.0
2023-03-13 11:00:00,228.65,229.67,228.65,229.15,24805.0,225.4706,226.4764,225.4706,225.9636,24805.0
2023-03-13 11:10:00,229.12,230.21,229.12,229.79,186185.0,225.934,227.0089,225.934,226.5947,186185.0
2023-03-13 11:20:00,230.02,230.54,229.46,230.45,17249.0,226.8215,227.3343,226.2693,227.2456,17249.0
2023-03-13 11:30:00,230.44,230.57,229.22,229.37,14570.0,227.2357,227.3639,226.0327,226.1806,14570.0
2023-03-13 11:40:00,229.45,230.78,229.39,230.61,18398.0,226.2595,227.571,226.2003,227.4033,18398.0
2023-03-13 11:50:00,230.53,230.53,229.43,230.19,109831.0,227.3244,227.3244,226.2397,226.9892,109831.0
2023-03-13 12:00:00,230.16,231.05,229.64,230.71,18268.0,226.9596,227.8372,226.4468,227.5019,18268.0
2023-03-13 12:10:00,230.67,230.67,229.84,229.97,8393.0,227.4625,227.4625,226.644,226.7722,8393.0
2023-03-13 12:20:00,230.01,230.16,229.32,229.65,14058.0,226.8117,226.9596,226.1313,226.4567,14058.0
2023-03-13 12:30:00,229.82,229.96,229.02,229.75,10066.0,226.6243,226.7624,225.8354,226.5553,10066.0
2023-03-13 12:40:00,229.8,230.46,228.81,228.97,10764.0,226.6046,227.2554,225.6284,225.7861,10764.0
2023-03-13 12:50:00,229.11,229.53,228.83,229.11,12805.0,225.9242,226.3383,225.6481,225.9242,12805.0
2023-03-13 13:00:00,229.13,229.13,228.35,228.88,9727.0,225.9439,225.9439,225.1748,225.6974,9727.0
2023-03-13 13:10:00,229.04,229.62,228.82,229.08,30311.0,225.8552,226.4271,225.6382,225.8946,30311.0
2023-03-13 13:20:00,229.08,229.08,228.48,228.75,17612.0,225.8946,225.8946,225.3029,225.5692,17612.0
2023-03-13 13:30:00,228.8,229.82,228.26,229.79,17157.0,225.6185,226.6243,225.086,226.5947,17157.0
2023-03-13 13:40:00,229.61,229.69,229.26,229.37,12496.0,226.4172,226.4961,226.0721,226.1806,12496.0
2023-03-13 13:50:00,229.34,229.8,229.28,229.74,9381.0,226.151,226.6046,226.0918,226.5454,9381.0
2023-03-13 14:00:00,229.73,230.4,229.7,229.89,29222.0,226.5356,227.1963,226.506,226.6933,29222.0
2023-03-13 14:10:00,229.76,230.5,229.76,230.22,12482.0,226.5651,227.2949,226.5651,227.0188,12482.0
2023-03-13 14:20:00,230.13,230.67,230.05,230.27,17996.0,226.93,227.4625,226.8511,227.0681,17996.0
2023-03-13 14:30:00,230.42,230.96,229.9,230.05,11366.0,227.216,227.7485,226.7032,226.8511,11366.0
2023-03-13 14:40:00,230.08,230.53,229.8,230.11,22672.0,226.8807,227.3244,226.6046,226.9103,22672.0
2023-03-13 14:50:00,230.14,230.5,230.05,230.42,33387.0,226.9399,227.2949,226.8511,227.216,33387.0
2023-03-13 15:00:00,230.34,230.65,229.64,229.92,35531.0,227.1371,227.4428,226.4468,226.7229,35531.0
2023-03-13 15:10:00,229.98,230.61,229.83,229.9,26550.0,226.7821,227.4033,226.6342,226.7032,26550.0
2023-03-13 15:20:00,229.87,229.87,228.48,228.66,27240.0,226.6736,226.6736,225.3029,225.4804,27240.0
2023-03-13 15:30:00,228.83,229.63,228.78,229.63,35918.0,225.6481,226.437,225.5988,226.437,35918.0
2023-03-13 15:40:00,229.64,229.97,229.04,229.12,54242.0,226.4468,226.7722,225.8552,225.934,54242.0
2023-03-13 15:50:00,229.05,229.06,228.12,228.19,49162.0,225.865,225.8749,224.948,225.017,49162.0
2023-03-14 09:30:00,231.49,232.22,231.11,232.2,58600.0,228.2711,228.9909,227.8964,228.9712,58600.0
2023-03-14 09:40:00,232.34,232.82,232.17,232.26,12548.0,229.1093,229.5826,228.9416,229.0304,12548.0
2023-03-14 09:50:00,232.22,232.37,231.76,232.19,13493.0,228.9909,229.1389,228.5373,228.9614,13493.0
2023-03-14 10:00:00,232.19,232.87,232.02,232.49,9158.0,228.9614,229.6319,228.7937,229.2572,9158.0
2023-03-14 10:10:00,232.56,232.63,232.17,232.41,8647.0,229.3262,229.3952,228.9416,229.1783,8647.0
2023-03-14 10:20:00,232.43,233.23,232.41,233.22,11305.0,229.198,229.9869,229.1783,229.977,11305.0
2023-03-14 10:30:00,233.3,233.43,233.07,233.19,21372.0,230.0559,230.1841,229.8291,229.9475,21372.0
2023-03-14 10:40:00,233.2,233.44,233.06,233.4,56230.0,229.9573,230.194,229.8193,230.1545,56230.0
2023-03-14 10:50:00,233.4,233.46,232.74,232.8,16282.0,230.1545,230.2137,229.5037,229.5629,16282.0
2023-03-14 11:00:00,232.82,233.31,232.73,233.18,14174.0,229.5826,230.0658,229.4939,229.9376,14174.0
2023-03-14 11:10:00,233.22,233.59,233.19,233.52,18528.0,229.977,230.3419,229.9475,230.2729,18528.0
2023-03-14 11:20:00,233.57,233.81,233.45,233.67,15940.0,230.3222,230.5588,230.2038,230.4208,15940.0
2023-03-14 11:30:00,233.73,233.91,233.61,233.85,23326.0,230.4799,230.6574,230.3616,230.5983,23326.0
2023-03-14 11:40:00,233.88,233.91,233.34,233.34,14635.0,230.6279,230.6574,230.0954,230.0954,14635.0
2023-03-14 11:50:00,233.43,233.67,233.38,233.43,10556.0,230.1841,230.4208,230.1348,230.1841,10556.0
2023-03-14 12:00:00,233.48,233.51,233.04,233.28,14525.0,230.2334,230.263,229.7995,230.0362,14525.0
2023-03-14 12:10:00,233.26,233.51,233.13,233.23,13680.0,230.0165,230.263,229.8883,229.9869,13680.0
2023-03-14 12:20:00,233.22,233.24,232.75,232.99,17997.0,229.977,229.9968,229.5136,229.7502,17997.0
2023-03-14 12:30:00,233.02,233.37,233.02,233.23,8184.0,229.7798,230.125,229.7798,229.9869,8184.0
2023-03-14 12:40:00,233.24,233.43,232.82,233.39,35472.0,229.9968,230.1841,229.5826,230.1447,35472.0
2023-03-14 12:50:00,233.46,233.46,232.71,232.96,16662.0,230.2137,230.2137,229.4741,229.7207,16662.0
2023-03-14 13:00:00,233.08,233.13,232.44,232.46,19535.0,229.839,229.8883,229.2079,229.2276,19535.0
2023-03-14 13:10:00,232.29,232.38,231.16,231.71,15966.0,229.06,229.1487,227.9457,228.488,15966.0
2023-03-14 13:20:00,231.66,232.3,231.32,232.06,13821.0,228.4387,229.0698,228.1035,228.8332,13821.0
2023-03-14 13:30:00,231.92,232.3,231.7,232.3,12843.0,228.6951,229.0698,228.4782,229.0698,12843.0
2023-03-14 13:40:00,232.24,232.33,231.35,231.77,24273.0,229.0107,229.0994,228.133,228.5472,24273.0
2023-03-14 13:50:00,231.76,231.81,231.3,231.47,8714.0,228.5373,228.5866,228.0837,228.2514,8714.0
2023-03-14 14:00:00,231.57,231.58,230.56,231.05,9024.0,228.35,228.3598,227.354,227.8372,9024.0
2023-03-14 14:10:00,231.03,231.34,230.8,231.04,9391.0,227.8175,228.1232,227.5907,227.8274,9391.0
2023-03-14 14:20:00,230.93,231.84,230.78,231.73,25921.0,227.7189,228.6162,227.571,228.5078,25921.0
2023-03-14 14:30:00,231.63,231.93,231.56,231.71,19327.0,228.4091,228.705,228.3401,228.488,19327.0
2023-03-14 14:40:00,231.77,232.0,231.4,231.69,27945.0,228.5472,228.774,228.1823,228.4683,27945.0
2023-03-14 14:50:00,231.61,231.93,231.31,231.34,13645.0,228.3894,228.705,228.0936,228.1232,13645.0
2023-03-14 15:00:00,231.4,231.62,230.57,230.71,22400.0,228.1823,228.3993,227.3639,227.5019,22400.0
2023-03-14 15:10:00,230.57,230.92,230.17,230.8,34569.0,227.3639,227.709,226.9694,227.5907,34569.0
2023-03-14 15:20:00,230.95,230.95,230.46,230.87,23771.0,227.7386,227.7386,227.2554,227.6597,23771.0
2023-03-14 15:30:00,230.88,231.74,230.68,231.47,79290.0,227.6696,228.5176,227.4724,228.2514,79290.0
2023-03-14 15:40:00,231.43,232.03,231.39,231.95,46274.0,228.2119,228.8036,228.1725,228.7247,46274.0
2023-03-14 15:50:00,232.04,233.38,231.99,233.24,37867.0,228.8134,230.1348,228.7641,229.9968,37867.0
2023-03-15 09:30:00,230.69,231.31,230.2,230.72,57632.0,227.4822,228.0936,226.999,227.5118,57632.0
2023-03-15 09:40:00,230.73,231.66,230.39,231.24,19904.0,227.5217,228.4387,227.1864,228.0246,19904.0
2023-03-15 09:50:00,231.1,231.1,230.27,230.45,39850.0,227.8865,227.8865,227.0681,227.2456,39850.0
2023-03-15 10:00:00,230.2,231.35,230.04,230.84,29081.0,226.999,228.133,226.8413,227.6301,29081.0
2023-03-15 10:10:00,230.9,231.12,229.93,230.49,18070.0,227.6893,227.9062,226.7328,227.285,18070.0
2023-03-15 10:20:00,230.44,230.92,229.95,230.37,26764.0,227.2357,227.709,226.7525,227.1667,26764.0
2023-03-15 10:30:00,230.14,230.64,229.55,229.95,35519.0,226.9399,227.4329,226.3581,226.7525,35519.0
2023-03-15 10:40:00,229.84,229.88,229.31,229.41,21147.0,226.644,226.6835,226.1214,226.22,21147.0
2023-03-15 10:50:00,229.37,230.57,229.14,230.54,39098.0,226.1806,227.3639,225.9538,227.3343,39098.0
2023-03-15 11:00:00,230.52,230.94,230.19,230.43,28665.0,227.3146,227.7287,226.9892,227.2258,28665.0
2023-03-15 11:10:00,230.46,231.09,230.45,231.09,10173.0,227.2554,227.8767,227.2456,227.8767,10173.0
2023-03-15 11:20:00,231.13,231.15,230.53,230.7,17349.0,227.9161,227.9358,227.3244,227.4921,17349.0
2023-03-15 11:30:00,230.72,231.07,230.47,230.52,11981.0,227.5118,227.8569,227.2653,227.3146,11981.0
2023-03-15 11:40:00,231.1,231.7,230.94,231.5,20665.0,227.8865,228.4782,227.7287,228.281,20665.0
2023-03-15 11:50:00,231.52,231.52,230.74,230.74,25853.0,228.3007,228.3007,227.5315,227.5315,25853.0
2023-03-15 12:00:00,230.84,231.07,230.1,230.1,9067.0,227.6301,227.8569,226.9004,226.9004,9067.0
2023-03-15 12:10:00,230.02,230.5,230.0,230.28,9019.0,226.8215,227.2949,226.8018,227.0779,9019.0
2023-03-15 12:20:00,230.19,230.45,229.87,230.2,21466.0,226.9892,227.2456,226.6736,226.999,21466.0
2023-03-15 12:30:00,230.15,230.61,230.11,230.13,11768.0,226.9497,227.4033,226.9103,226.93,11768.0
2023-03-15 12:40:00,230.11,230.39,229.9,230.27,12745.0,226.9103,227.1864,226.7032,227.0681,12745.0
2023-03-15 12:50:00,230.5,230.5,229.55,229.83,14379.0,227.2949,227.2949,226.3581,226.6342,14379.0
2023-03-15 13:00:00,229.88,230.48,229.64,230.33,9224.0,226.6835,227.2751,226.4468,227.1272,9224.0
2023-03-15 13:10:00,230.35,231.34,230.33,231.09,16444.0,227.1469,228.1232,227.1272,227.8767,16444.0
2023-03-15 13:20:00,231.14,231.59,230.86,231.53,18634.0,227.926,228.3697,227.6499,228.3105,18634.0
2023-03-15 13:30:00,231.45,231.61,231.0,231.05,26453.0,228.2316,228.3894,227.7879,227.8372,26453.0
2023-03-15 13:40:00,231.04,231.04,230.64,230.74,17216.0,227.8274,227.8274,227.4329,227.5315,17216.0
2023-03-15 13:50:00,230.72,231.75,230.71,231.47,16130.0,227.5118,228.5275,227.5019,228.2514,16130.0
2023-03-15 14:00:00,231.54,231.59,231.02,231.15,14937.0,228.3204,228.3697,227.8076,227.9358,14937.0
2023-03-15 14:10:00,231.22,231.54,230.87,231.37,12634.0,228.0048,228.3204,227.6597,228.1528,12634.0
2023-03-15 14:20:00,231.43,233.3,231.41,232.67,45476.0,228.2119,230.0559,228.1922,229.4347,45476.0
2023-03-15 14:30:00,232.75,233.18,232.47,232.92,25826.0,229.5136,229.9376,229.2375,229.6812,25826.0
2023-03-15 14:40:00,232.76,233.11,232.43,232.43,11285.0,229.5234,229.8686,229.198,229.198,11285.0
2023-03-15 14:50:00,232.46,233.2,232.11,232.99,21181.0,229.2276,229.9573,228.8825,229.7502,21181.0
2023-03-15 15:00:00,233.23,233.57,232.4,232.43,29021.0,229.9869,230.3222,229.1684,229.198,29021.0
2023-03-15 15:10:00,232.34,233.05,232.18,232.7,22138.0,229.1093,229.8094,228.9515,229.4643,22138.0
2023-03-15 15:20:00,232.55,233.26,232.39,233.02,27623.0,229.3164,230.0165,229.1586,229.7798,27623.0
2023-03-15 15:30:00,233.04,233.31,232.27,232.32,26997.0,229.7995,230.0658,229.0402,229.0896,26997.0
2023-03-15 15:40:00,232.52,232.59,231.83,232.27,21723.0,229.2868,229.3558,228.6064,229.0402,21723.0
2023-03-15 15:50:00,232.26,233.37,231.73,233.36,61852.0,229.0304,230.125,228.5078,230.1151,61852.0
2023-03-16 09:30:00,232.56,232.84,231.99,232.84,73244.0,229.3262,229.6023,228.7641,229.6023,73244.0
2023-03-16 09:40:00,232.98,233.24,232.32,232.76,48639.0,229.7404,229.9968,229.0896,229.5234,48639.0
2023-03-16 09:50:00,232.76,233.73,232.74,233.73,9760.0,229.5234,230.4799,229.5037,230.4799,9760.0
2023-03-16 10:00:00,233.74,234.06,232.85,232.91,6758.0,230.4898,230.8054,229.6122,229.6713,6758.0
2023-03-16 10:10:00,232.96,233.25,232.72,232.72,7962.0,229.7207,230.0066,229.484,229.484,7962.0
2023-03-16 10:20:00,232.74,233.35,232.73,233.35,19306.0,229.5037,230.1052,229.4939,230.1052,19306.0
2023-03-16 10:30:00,233.28,233.61,233.15,233.48,4570.0,230.0362,230.3616,229.908,230.2334,4570.0
2023-03-16 10:40:00,233.49,235.04,233.49,234.86,25868.0,230.2433,231.7717,230.2433,231.5942,25868.0
2023-03-16 10:50:00,234.99,235.85,234.97,235.67,27253.0,231.7224,232.5705,231.7027,232.393,27253.0
2023-03-16 11:00:00,235.84,236.16,235.25,235.92,12773.0,232.5606,232.8762,231.9788,232.6395,12773.0
2023-03-16 11:10:00,236.0,236.13,235.74,236.12,11214.0,232.7184,232.8466,232.462,232.8367,11214.0
2023-03-16 11:20:00,236.16,236.94,235.97,236.87,78925.0,232.8762,233.6453,232.6888,233.5763,78925.0
2023-03-16 11:30:00,236.93,237.14,236.67,237.02,38657.0,233.6354,233.8425,233.3791,233.7242,38657.0
2023-03-16 11:40:00,237.02,237.5,236.97,237.41,13751.0,233.7242,234.1975,233.6749,234.1088,13751.0
2023-03-16 11:50:00,237.33,238.03,237.26,237.62,18776.0,234.0299,234.7202,233.9609,234.3159,18776.0
2023-03-16 12:00:00,237.65,237.75,237.08,237.18,24657.0,234.3454,234.444,233.7834,233.882,24657.0
2023-03-16 12:10:00,237.12,237.35,236.72,237.34,13385.0,233.8228,234.0496,233.4284,234.0397,13385.0
2023-03-16 12:20:00,237.32,237.55,237.23,237.49,46901.0,234.02,234.2468,233.9313,234.1877,46901.0
2023-03-16 12:30:00,237.49,237.51,237.02,237.42,36881.0,234.1877,234.2074,233.7242,234.1186,36881.0
2023-03-16 12:40:00,237.39,237.85,237.26,237.82,21039.0,234.0891,234.5427,233.9609,234.5131,21039.0
2023-03-16 12:50:00,237.98,238.41,237.82,238.31,37742.0,234.6708,235.0949,234.5131,234.9963,37742.0
2023-03-16 13:00:00,238.31,238.61,238.28,238.34,25146.0,234.9963,235.2921,234.9667,235.0258,25146.0
2023-03-16 13:10:00,238.32,238.39,237.7,237.87,35563.0,235.0061,235.0751,234.3947,234.5624,35563.0
2023-03-16 13:20:00,237.86,238.26,237.8,238.11,18682.0,234.5525,234.947,234.4934,234.799,18682.0
2023-03-16 13:30:00,238.12,238.2,237.81,238.03,41063.0,234.8089,234.8878,234.5032,234.7202,41063.0
2023-03-16 13:40:00,238.08,238.28,238.01,238.04,19859.0,234.7695,234.9667,234.7004,234.73,19859.0
2023-03-16 13:50:00,238.0,238.27,237.61,238.09,19715.0,234.6906,234.9568,234.306,234.7793,19715.0
2023-03-16 14:00:00,238.06,238.06,237.62,238.0,8659.0,234.7497,234.7497,234.3159,234.6906,8659.0
2023-03-16 14:10:00,238.01,238.01,237.6,237.85,12649.0,234.7004,234.7004,234.2961,234.5427,12649.0
2023-03-16 14:20:00,237.98,238.04,237.8,238.04,18146.0,234.6708,234.73,234.4934,234.73,18146.0
2023-03-16 14:30:00,238.14,238.14,237.5,238.04,19064.0,234.8286,234.8286,234.1975,234.73,19064.0
2023-03-16 14:40:00,238.06,238.36,237.95,238.18,21207.0,234.7497,235.0456,234.6413,234.8681,21207.0
2023-03-16 14:50:00,238.13,238.55,238.07,238.48,13844.0,234.8188,235.2329,234.7596,235.1639,13844.0
2023-03-16 15:00:00,238.54,238.88,238.4,238.71,14773.0,235.2231,235.5583,235.085,235.3907,14773.0
2023-03-16 15:10:00,238.72,238.89,238.56,238.83,10694.0,235.4006,235.5682,235.2428,235.509,10694.0
2023-03-16 15:20:00,238.83,239.22,238.83,239.15,24950.0,235.509,235.8936,235.509,235.8246,24950.0
2023-03-16 15:30:00,239.11,239.11,238.68,238.85,19827.0,235.7851,235.7851,235.3611,235.5288,19827.0
2023-03-16 15:40:00,238.83,239.2,238.64,238.89,22931.0,235.509,235.8739,235.3217,235.5682,22931.0
2023-03-16 15:50:00,238.94,239.09,238.49,238.85,28305.0,235.6175,235.7654,235.1738,235.5288,28305.0
2023-03-17 09:30:00,239.13,239.45,238.65,239.45,47223.0,235.8049,236.1204,235.3315,236.1204,47223.0
2023-03-17 09:40:00,239.65,239.93,238.67,238.71,14837.0,236.3176,236.5937,235.3513,235.3907,14837.0
2023-03-17 09:50:00,238.75,239.41,238.58,239.3,38447.0,235.4301,236.081,235.2625,235.9725,38447.0
2023-03-17 10:00:00,239.43,240.45,239.43,239.75,25795.0,236.1007,237.1065,236.1007,236.4162,25795.0
2023-03-17 10:10:00,239.58,239.65,238.76,238.8,41261.0,236.2486,236.3176,235.44,235.4794,41261.0
2023-03-17 10:20:00,238.91,238.98,237.99,238.28,97638.0,235.5879,235.6569,234.6807,234.9667,97638.0
2023-03-17 10:30:00,238.32,238.56,237.29,237.86,58372.0,235.0061,235.2428,233.9904,234.5525,58372.0
2023-03-17 10:40:00,237.69,237.83,236.87,237.53,7473.0,234.3849,234.5229,233.5763,234.2271,7473.0
2023-03-17 10:50:00,237.56,237.76,236.99,237.61,35275.0,234.2567,234.4539,233.6946,234.306,35275.0
2023-03-17 11:00:00,237.49,237.52,236.91,237.28,10306.0,234.1877,234.2172,233.6157,233.9806,10306.0
2023-03-17 11:10:00,237.32,237.93,237.24,237.64,13802.0,234.02,234.6215,233.9411,234.3356,13802.0
2023-03-17 11:20:00,237.74,237.77,236.39,236.8,38293.0,234.4342,234.4638,233.103,233.5073,38293.0
2023-03-17 11:30:00,236.87,237.3,236.63,236.63,70447.0,233.5763,234.0003,233.3396,233.3396,70447.0
2023-03-17 11:40:00,236.55,236.78,236.1,236.78,10318.0,233.2607,233.4875,232.817,233.4875,10318.0
2023-03-17 11:50:00,236.71,236.95,236.64,236.9,21958.0,233.4185,233.6552,233.3495,233.6059,21958.0
2023-03-17 12:00:00,236.83,237.61,236.83,237.61,30202.0,233.5368,234.306,233.5368,234.306,30202.0
2023-03-17 12:10:00,237.42,237.5,237.09,237.09,14680.0,234.1186,234.1975,233.7932,233.7932,14680.0
2023-03-17 12:20:00,237.17,237.6,236.99,237.55,42906.0,233.8721,234.2961,233.6946,234.2468,42906.0
2023-03-17 12:30:00,237.61,238.24,237.61,237.68,16093.0,234.306,234.9272,234.306,234.375,16093.0
2023-03-17 12:40:00,237.7,237.74,237.45,237.54,14060.0,234.3947,234.4342,234.1482,234.237,14060.0
2023-03-17 12:50:00,237.58,237.76,237.12,237.46,6320.0,234.2764,234.4539,233.8228,234.1581,6320.0
2023-03-17 13:00:00,237.54,237.95,237.5,237.95,18084.0,234.237,234.6413,234.1975,234.6413,18084.0
2023-03-17 13:10:00,237.96,238.27,237.88,237.98,9988.0,234.6511,234.9568,234.5722,234.6708,9988.0
2023-03-17 13:20:00,238.04,238.55,237.89,238.08,7364.0,234.73,235.2329,234.5821,234.7695,7364.0
2023-03-17 13:30:00,238.01,238.4,237.76,238.1,31226.0,234.7004,235.085,234.4539,234.7892,31226.0
2023-03-17 13:40:00,238.02,238.27,237.63,238.25,3603.0,234.7103,234.9568,234.3257,234.9371,3603.0
2023-03-17 13:50:00,238.12,238.26,237.82,238.24,37755.0,234.8089,234.947,234.5131,234.9272,37755.0
2023-03-17 14:00:00,238.33,238.56,237.71,237.77,18694.0,235.016,235.2428,234.4046,234.4638,18694.0
2023-03-17 14:10:00,237.76,237.76,237.36,237.5,28502.0,234.4539,234.4539,234.0595,234.1975,28502.0
2023-03-17 14:20:00,237.44,237.56,236.89,236.97,52616.0,234.1384,234.2567,233.596,233.6749,52616.0
2023-03-17 14:30:00,236.97,237.21,236.85,237.04,12898.0,233.6749,233.9116,233.5566,233.7439,12898.0
2023-03-17 14:40:00,236.96,237.13,236.79,236.93,14543.0,233.665,233.8327,233.4974,233.6354,14543.0
2023-03-17 14:50:00,236.93,237.39,236.52,237.22,19653.0,233.6354,234.0891,233.2312,233.9214,19653.0
2023-03-17 15:00:00,237.26,237.34,236.93,237.17,51113.0,233.9609,234.0397,233.6354,233.8721,51113.0
2023-03-17 15:10:00,237.15,237.91,237.11,237.64,32304.0,233.8524,234.6018,233.8129,234.3356,32304.0
2023-03-17 15:20:00,237.68,238.01,237.54,237.91,40548.0,234.375,234.7004,234.237,234.6018,40548.0
2023-03-17 15:30:00,237.9,237.9,237.24,237.36,56685.0,234.592,234.592,233.9411,234.0595,56685.0
2023-03-17 15:40:00,237.4,237.8,237.14,237.15,31415.0,234.0989,234.4934,233.8425,233.8524,31415.0
2023-03-17 15:50:00,237.15,237.94,237.12,237.59,98172.0,233.8524,234.6314,233.8228,234.2863,98172.0
2023-03-20 09:30:00,237.26,237.31,236.14,236.94,34394.0,233.9609,234.0102,232.8564,233.6453,34394.0
2023-03-20 09:40:00,236.93,237.25,235.81,236.46,19023.0,233.6354,233.951,232.531,233.172,19023.0
2023-03-20 09:50:00,236.64,236.95,236.22,236.26,13921.0,233.3495,233.6552,232.9353,232.9748,13921.0
2023-03-20 10:00:00,236.48,237.32,236.48,236.58,16580.0,233.1917,234.02,233.1917,233.2903,16580.0
2023-03-20 10:10:00,236.55,237.0,236.32,236.37,11583.0,233.2607,233.7045,233.0339,233.0832,11583.0
2023-03-20 10:20:00,236.22,237.27,236.22,237.18,8334.0,232.9353,233.9707,232.9353,233.882,8334.0
2023-03-20 10:30:00,237.22,237.43,236.76,236.9,12811.0,233.9214,234.1285,233.4678,233.6059,12811.0
2023-03-20 10:40:00,236.76,237.75,236.76,237.74,45403.0,233.4678,234.444,233.4678,234.4342,45403.0
2023-03-20 10:50:00,237.68,237.96,237.42,237.89,14060.0,234.375,234.6511,234.1186,234.5821,14060.0
2023-03-20 11:00:00,237.91,238.24,237.83,238.05,8418.0,234.6018,234.9272,234.5229,234.7399,8418.0
2023-03-20 11:10:00,237.95,238.07,237.72,238.07,11831.0,234.6413,234.7596,234.4145,234.7596,11831.0
2023-03-20 11:20:00,238.04,238.64,237.92,238.56,13377.0,234.73,235.3217,234.6117,235.2428,13377.0
2023-03-20 11:30:00,238.6,238.61,238.12,238.24,14857.0,235.2822,235.2921,234.8089,234.9272,14857.0
2023-03-20 11:40:00,238.2,238.32,237.74,237.76,12142.0,234.8878,235.0061,234.4342,234.4539,12142.0
2023-03-20 11:50:00,237.74,237.89,237.22,237.22,28372.0,234.4342,234.5821,233.9214,233.9214,28372.0
2023-03-20 12:00:00,237.31,237.43,236.82,236.82,57788.0,234.0102,234.1285,233.527,233.527,57788.0
2023-03-20 12:10:00,236.64,236.82,236.23,236.7,19953.0,233.3495,233.527,232.9452,233.4086,19953.0
2023-03-20 12:20:00,236.63,236.91,236.54,236.84,14587.0,233.3396,233.6157,233.2509,233.5467,14587.0
2023-03-20 12:30:00,236.91,237.04,236.77,236.92,13302.0,233.6157,233.7439,233.4777,233.6256,13302.0
2023-03-20 12:40:00,236.97,237.13,236.76,237.05,6743.0,233.6749,233.8327,233.4678,233.7538,6743.0
2023-03-20 12:50:00,237.06,237.65,237.06,237.51,10005.0,233.7636,234.3454,233.7636,234.2074,10005.0
2023-03-20 13:00:00,237.54,237.99,237.45,237.64,23910.0,234.237,234.6807,234.1482,234.3356,23910.0
2023-03-20 13:10:00,237.71,237.98,237.68,237.9,25948.0,234.4046,234.6708,234.375,234.592,25948.0
2023-03-20 13:20:00,237.92,237.97,237.7,237.77,38497.0,234.6117,234.661,234.3947,234.4638,38497.0
2023-03-20 13:30:00,237.7,237.98,237.57,237.73,9702.0,234.3947,234.6708,234.2666,234.4243,9702.0
2023-03-20 13:40:00,237.78,238.02,237.77,237.9,9522.0,234.4736,234.7103,234.4638,234.592,9522.0
2023-03-20 13:50:00,237.87,237.9,237.61,237.78,10827.0,234.5624,234.592,234.306,234.4736,10827.0
2023-03-20 14:00:00,237.82,237.82,237.44,237.45,13258.0,234.5131,234.5131,234.1384,234.1482,13258.0
2023-03-20 14:10:00,237.44,237.78,237.44,237.78,5233.0,234.1384,234.4736,234.1384,234.4736,5233.0
2023-03-20 14:20:00,237.74,238.14,237.7,237.9,80098.0,234.4342,234.8286,234.3947,234.592,80098.0
2023-03-20 14:30:00,237.84,237.89,237.34,237.41,19413.0,234.5328,234.5821,234.0397,234.1088,19413.0
2023-03-20 14:40:00,237.33,237.74,237.25,237.66,17259.0,234.0299,234.4342,233.951,234.3553,17259.0
2023-03-20 14:50:00,237.69,238.12,237.58,237.7,38919.0,234.3849,234.8089,234.2764,234.3947,38919.0
2023-03-20 15:00:00,237.64,237.94,237.51,237.58,19576.0,234.3356,234.6314,234.2074,234.2764,19576.0
2023-03-20 15:10:00,237.52,237.79,237.43,237.79,18371.0,234.2172,234.4835,234.1285,234.4835,18371.0
2023-03-20 15:20:00,237.8,237.83,237.42,237.7,13688.0,234.4934,234.5229,234.1186,234.3947,13688.0
2023-03-20 15:30:00,237.66,238.04,237.62,237.89,38900.0,234.3553,234.73,234.3159,234.5821,38900.0
2023-03-20 15:40:00,237.94,238.33,237.88,238.21,42626.0,234.6314,235.016,234.5722,234.8977,42626.0
2023-03-20 15:50:00,238.29,238.61,238.17,238.25,44917.0,234.9765,235.2921,234.8582,234.9371,44917.0
2023-03-21 09:30:00,240.02,240.81,240.02,240.3,26747.0,236.6825,237.4615,236.6825,236.9586,26747.0
2023-03-21 09:40:00,240.38,240.61,240.0,240.38,5036.0,237.0375,237.2643,236.6628,237.0375,5036.0
2023-03-21 09:50:00,240.39,240.86,240.28,240.86,11316.0,237.0473,237.5108,236.9389,237.5108,11316.0
2023-03-21 10:00:00,240.81,241.09,240.09,240.31,11844.0,237.4615,237.7376,236.7515,236.9684,11844.0
2023-03-21 10:10:00,240.5,240.5,239.82,239.97,18530.0,237.1558,237.1558,236.4853,236.6332,18530.0
2023-03-21 10:20:00,240.11,240.13,239.39,239.66,14479.0,236.7712,236.791,236.0612,236.3275,14479.0
2023-03-21 10:30:00,239.68,239.77,239.32,239.75,4889.0,236.3472,236.436,235.9922,236.4162,4889.0
2023-03-21 10:40:00,239.75,239.94,239.55,239.94,13054.0,236.4162,236.6036,236.219,236.6036,13054.0
2023-03-21 10:50:00,239.87,239.9,239.12,239.45,11681.0,236.5346,236.5642,235.795,236.1204,11681.0
2023-03-21 11:00:00,239.45,239.69,239.39,239.69,15473.0,236.1204,236.3571,236.0612,236.3571,15473.0
2023-03-21 11:10:00,239.78,240.25,239.76,240.25,9278.0,236.4458,236.9093,236.4261,236.9093,9278.0
2023-03-21 11:20:00,240.25,240.25,239.89,240.01,8758.0,236.9093,236.9093,236.5543,236.6726,8758.0
2023-03-21 11:30:00,240.04,240.25,239.68,239.71,24177.0,236.7022,236.9093,236.3472,236.3768,24177.0
2023-03-21 11:40:00,239.78,239.81,239.33,239.59,24163.0,236.4458,236.4754,236.0021,236.2585,24163.0
2023-03-21 11:50:00,239.6,239.88,239.52,239.66,15493.0,236.2683,236.5444,236.1894,236.3275,15493.0
2023-03-21 12:00:00,239.62,239.92,239.54,239.9,12777.0,236.288,236.5839,236.2092,236.5642,12777.0
2023-03-21 12:10:00,239.9,240.16,239.9,240.02,6205.0,236.5642,236.8205,236.5642,236.6825,6205.0
2023-03-21 12:20:00,240.06,240.32,240.06,240.28,4345.0,236.7219,236.9783,236.7219,236.9389,4345.0
2023-03-21 12:30:00,240.38,240.55,240.32,240.34,11281.0,237.0375,237.2051,236.9783,236.998,11281.0
2023-03-21 12:40:00,240.34,240.34,240.07,240.19,6636.0,236.998,236.998,236.7318,236.8501,6636.0
2023-03-21 12:50:00,240.19,240.61,240.18,240.45,11696.0,236.8501,237.2643,236.8403,237.1065,11696.0
2023-03-21 13:00:00,240.46,240.48,240.31,240.47,4725.0,237.1164,237.1361,236.9684,237.1262,4725.0
2023-03-21 13:10:00,240.52,240.79,240.51,240.78,8085.0,237.1755,237.4418,237.1657,237.4319,8085.0
2023-03-21 13:20:00,240.79,240.85,240.62,240.85,8654.0,237.4418,237.5009,237.2741,237.5009,8654.0
2023-03-21 13:30:00,240.84,241.13,240.84,240.94,9696.0,237.4911,237.777,237.4911,237.5897,9696.0
2023-03-21 13:40:00,240.9,241.02,240.8,240.86,8749.0,237.5502,237.6686,237.4516,237.5108,8749.0
2023-03-21 13:50:00,240.84,240.85,240.44,240.44,9114.0,237.4911,237.5009,237.0966,237.0966,9114.0
2023-03-21 14:00:00,240.4,240.72,240.4,240.64,9190.0,237.0572,237.3727,237.0572,237.2939,9190.0
2023-03-21 14:10:00,240.63,240.7,240.54,240.6,14048.0,237.284,237.353,237.1953,237.2544,14048.0
2023-03-21 14:20:00,240.62,240.86,240.53,240.81,33824.0,237.2741,237.5108,237.1854,237.4615,33824.0
2023-03-21 14:30:00,240.82,240.96,240.79,240.8,14450.0,237.4714,237.6094,237.4418,237.4516,14450.0
2023-03-21 14:40:00,240.84,241.15,240.81,241.14,9017.0,237.4911,237.7968,237.4615,237.7869,9017.0
2023-03-21 14:50:00,241.19,241.53,241.04,241.38,15701.0,237.8362,238.1715,237.6883,238.0236,15701.0
2023-03-21 15:00:00,241.38,241.63,241.38,241.63,14250.0,238.0236,238.2701,238.0236,238.2701,14250.0
2023-03-21 15:10:00,241.61,241.85,241.55,241.8,15261.0,238.2504,238.487,238.1912,238.4377,15261.0
2023-03-21 15:20:00,241.83,241.91,241.54,241.76,18825.0,238.4673,238.5462,238.1813,238.3983,18825.0
2023-03-21 15:30:00,241.78,242.15,241.6,242.14,16880.0,238.418,238.7829,238.2405,238.773,16880.0
2023-03-21 15:40:00,242.16,242.47,242.16,242.35,22522.0,238.7927,239.0984,238.7927,238.9801,22522.0
2023-03-21 15:50:00,242.29,242.42,241.89,242.2,39997.0,238.9209,239.0491,238.5265,238.8322,39997.0
2023-03-22 09:30:00,242.08,242.08,241.6,241.89,24161.0,238.7138,238.7138,238.2405,238.5265,24161.0
2023-03-22 09:40:00,241.72,242.01,241.66,242.01,4872.0,238.3588,238.6448,238.2997,238.6448,4872.0
2023-03-22 09:50:00,241.87,242.1,241.84,242.0,21312.0,238.5068,238.7336,238.4772,238.635,21312.0
2023-03-22 10:00:00,242.01,242.17,241.83,242.01,9932.0,238.6448,238.8026,238.4673,238.6448,9932.0
2023-03-22 10:10:00,242.0,242.09,241.7,242.04,4407.0,238.635,238.7237,238.3391,238.6744,4407.0
2023-03-22 10:20:00,242.33,243.0,242.33,243.0,7871.0,238.9604,239.621,238.9604,239.621,7871.0
2023-03-22 10:30:00,243.01,243.01,242.65,242.75,5919.0,239.6309,239.6309,239.2759,239.3745,5919.0
2023-03-22 10:40:00,242.73,242.83,242.56,242.56,5234.0,239.3548,239.4534,239.1872,239.1872,5234.0
2023-03-22 10:50:00,242.6,242.63,242.43,242.49,17297.0,239.2266,239.2562,239.059,239.1181,17297.0
2023-03-22 11:00:00,242.58,242.58,242.42,242.47,4798.0,239.2069,239.2069,239.0491,239.0984,4798.0
2023-03-22 11:10:00,242.46,242.6,242.15,242.38,15420.0,239.0886,239.2266,238.7829,239.0097,15420.0
2023-03-22 11:20:00,242.47,242.71,242.43,242.62,2700.0,239.0984,239.3351,239.059,239.2463,2700.0
2023-03-22 11:30:00,242.86,242.96,242.72,242.94,6816.0,239.483,239.5816,239.3449,239.5619,6816.0
2023-03-22 11:40:00,242.98,242.98,242.76,242.88,2913.0,239.6013,239.6013,239.3844,239.5027,2913.0
2023-03-22 11:50:00,242.86,242.99,242.7,242.8,3699.0,239.483,239.6112,239.3252,239.4238,3699.0
2023-03-22 12:00:00,242.76,242.78,242.37,242.37,10676.0,239.3844,239.4041,238.9998,238.9998,10676.0
2023-03-22 12:10:00,242.37,242.42,242.13,242.13,4597.0,238.9998,239.0491,238.7631,238.7631,4597.0
2023-03-22 12:20:00,242.14,242.27,241.88,242.08,16992.0,238.773,238.9012,238.5166,238.7138,16992.0
2023-03-22 12:30:00,242.1,242.13,242.0,242.08,3332.0,238.7336,238.7631,238.635,238.7138,3332.0
2023-03-22 12:40:00,242.02,242.19,242.0,242.07,2189.0,238.6547,238.8223,238.635,238.704,2189.0
2023-03-22 12:50:00,242.13,242.28,242.06,242.23,5141.0,238.7631,238.9111,238.6941,238.8618,5141.0
2023-03-22 13:00:00,242.16,242.16,241.85,241.93,6979.0,238.7927,238.7927,238.487,238.5659,6979.0
2023-03-22 13:10:00,241.91,242.18,241.9,242.14,6574.0,238.5462,238.8124,238.5363,238.773,6574.0
2023-03-22 13:20:00,242.2,242.38,242.16,242.36,5323.0,238.8322,239.0097,238.7927,238.9899,5323.0
2023-03-22 13:30:00,242.47,242.51,242.38,242.4,5461.0,239.0984,239.1379,239.0097,239.0294,5461.0
2023-03-22 13:40:00,242.42,242.54,242.36,242.46,6062.0,239.0491,239.1674,238.9899,239.0886,6062.0
2023-03-22 13:50:00,242.5,242.77,242.5,242.74,45069.0,239.128,239.3942,239.128,239.3647,45069.0
2023-03-22 14:00:00,242.92,244.91,242.92,243.81,21431.0,239.5422,241.5045,239.5422,240.4198,21431.0
2023-03-22 14:10:00,243.76,243.98,242.75,243.85,34966.0,240.3705,240.5874,239.3745,240.4592,34966.0
2023-03-22 14:20:00,243.84,243.94,243.14,243.86,32000.0,240.4494,240.548,239.7591,240.4691,32000.0
2023-03-22 14:30:00,243.98,244.37,241.91,243.2,15190.0,240.5874,240.972,238.5462,239.8183,15190.0
2023-03-22 14:40:00,243.47,245.54,243.47,245.06,35869.0,240.0845,242.1257,240.0845,241.6524,35869.0
2023-03-22 14:50:00,245.16,245.34,242.68,242.81,20918.0,241.751,241.9285,239.3055,239.4337,20918.0
2023-03-22 15:00:00,242.81,243.1,240.92,241.34,30904.0,239.4337,239.7197,237.57,237.9841,30904.0
2023-03-22 15:10:00,241.57,242.93,241.2,242.59,365213.0,238.2109,239.552,237.8461,239.2167,365213.0
2023-03-22 15:20:00,242.46,243.85,242.46,243.15,25847.0,239.0886,240.4592,239.0886,239.769,25847.0
2023-03-22 15:30:00,243.3,243.3,241.4,241.56,19646.0,239.9169,239.9169,238.0433,238.2011,19646.0
2023-03-22 15:40:00,241.95,242.0,240.58,240.73,26098.0,238.5856,238.635,237.2347,237.3826,26098.0
2023-03-22 15:50:00,240.72,240.73,238.52,238.52,41397.0,237.3727,237.3826,235.2033,235.2033,41397.0
2023-03-23 09:30:00,240.9,241.05,240.6,240.84,37022.0,237.9744,238.1225,237.678,237.9151,37022.0
2023-03-23 09:40:00,240.51,241.22,240.47,240.84,15736.0,237.5891,238.2905,237.5496,237.9151,15736.0
2023-03-23 09:50:00,240.98,241.44,240.82,241.33,7715.0,238.0534,238.5078,237.8953,238.3991,7715.0
2023-03-23 10:00:00,241.36,241.87,241.36,241.7,23403.0,238.4288,238.9326,238.4288,238.7646,23403.0
2023-03-23 10:10:00,241.98,242.29,241.93,242.05,9638.0,239.0412,239.3475,238.9918,239.1104,9638.0
2023-03-23 10:20:00,241.91,242.32,241.9,242.06,11286.0,238.9721,239.3771,238.9622,239.1203,11286.0
2023-03-23 10:30:00,242.05,242.24,241.98,242.24,9529.0,239.1104,239.2981,239.0412,239.2981,9529.0
2023-03-23 10:40:00,242.49,243.3,242.41,243.25,3232.0,239.545,240.3452,239.466,240.2958,3232.0
2023-03-23 10:50:00,243.34,243.43,243.08,243.34,10072.0,240.3847,240.4736,240.1279,240.3847,10072.0
2023-03-23 11:00:00,243.42,243.89,243.42,243.62,13497.0,240.4638,240.928,240.4638,240.6613,13497.0
2023-03-23 11:10:00,243.6,243.77,243.2,243.2,8184.0,240.6416,240.8095,240.2464,240.2464,8184.0
2023-03-23 11:20:00,243.28,243.42,242.82,242.82,8824.0,240.3255,240.4638,239.871,239.871,8824.0
2023-03-23 11:30:00,243.01,243.36,243.01,243.12,16498.0,240.0587,240.4045,240.0587,240.1674,16498.0
2023-03-23 11:40:00,243.11,243.25,242.68,243.09,8842.0,240.1575,240.2958,239.7327,240.1378,8842.0
2023-03-23 11:50:00,243.26,243.37,242.96,242.96,10223.0,240.3057,240.4144,240.0093,240.0093,10223.0
2023-03-23 12:00:00,242.96,243.19,242.81,243.15,14522.0,240.0093,240.2365,239.8612,240.197,14522.0
2023-03-23 12:10:00,242.97,242.98,242.5,242.5,3761.0,240.0192,240.0291,239.5549,239.5549,3761.0
2023-03-23 12:20:00,242.58,242.98,242.48,242.94,2691.0,239.634,240.0291,239.5352,239.9896,2691.0
2023-03-23 12:30:00,243.04,243.05,242.61,242.65,6118.0,240.0884,240.0982,239.6636,239.7031,6118.0
2023-03-23 12:40:00,242.61,242.63,242.21,242.34,78440.0,239.6636,239.6833,239.2684,239.3969,78440.0
2023-03-23 12:50:00,242.41,242.48,242.2,242.33,4203.0,239.466,239.5352,239.2586,239.387,4203.0
2023-03-23 13:00:00,242.25,242.58,242.03,242.04,2907.0,239.308,239.634,239.0906,239.1005,2907.0
2023-03-23 13:10:00,242.0,242.0,241.45,241.73,6120.0,239.061,239.061,238.5177,238.7943,6120.0
2023-03-23 13:20:00,241.81,242.09,241.18,241.46,16282.0,238.8733,239.1499,238.251,238.5276,16282.0
2023-03-23 13:30:00,241.52,241.85,241.51,241.84,4634.0,238.5868,238.9128,238.5769,238.9029,4634.0
2023-03-23 13:40:00,241.78,242.09,241.45,241.56,28293.0,238.8437,239.1499,238.5177,238.6263,28293.0
2023-03-23 13:50:00,241.64,241.64,241.04,241.09,4547.0,238.7054,238.7054,238.1127,238.1621,4547.0
2023-03-23 14:00:00,241.37,241.44,240.88,240.88,9483.0,238.4387,238.5078,237.9546,237.9546,9483.0
2023-03-23 14:10:00,240.97,241.25,240.89,241.09,5597.0,238.0435,238.3201,237.9645,238.1621,5597.0
2023-03-23 14:20:00,240.95,240.95,239.76,239.76,15733.0,238.0238,238.0238,236.8482,236.8482,15733.0
2023-03-23 14:30:00,239.94,239.99,239.35,239.35,28326.0,237.026,237.0754,236.4432,236.4432,28326.0
2023-03-23 14:40:00,239.41,239.41,238.51,238.75,13183.0,236.5025,236.5025,235.6134,235.8505,13183.0
2023-03-23 14:50:00,238.81,239.47,238.5,239.46,11777.0,235.9097,236.5617,235.6035,236.5518,11777.0
2023-03-23 15:00:00,239.62,240.99,239.5,240.07,16152.0,236.7099,238.0633,236.5914,237.1544,16152.0
2023-03-23 15:10:00,240.16,240.24,238.9,238.93,22793.0,237.2433,237.3224,235.9986,236.0283,22793.0
2023-03-23 15:20:00,238.49,239.8,238.38,239.49,36603.0,235.5936,236.8877,235.485,236.5815,36603.0
2023-03-23 15:30:00,239.35,240.11,239.15,239.87,15026.0,236.4432,237.194,236.2456,236.9569,15026.0
2023-03-23 15:40:00,239.77,240.89,239.57,240.52,26844.0,236.8581,237.9645,236.6605,237.599,26844.0
2023-03-23 15:50:00,240.58,241.37,240.28,240.3,73942.0,237.6582,238.4387,237.3619,237.3816,73942.0
2023-03-24 09:30:00,239.58,239.7,238.77,238.84,28486.0,236.6704,236.7889,235.8702,235.9394,28486.0
2023-03-24 09:40:00,238.68,238.98,237.83,238.23,10075.0,235.7813,236.0777,234.9416,235.3368,10075.0
2023-03-24 09:50:00,238.39,239.54,238.39,239.43,23381.0,235.4948,236.6309,235.4948,236.5222,23381.0
2023-03-24 10:00:00,239.56,239.83,238.85,238.85,9679.0,236.6506,236.9174,235.9493,235.9493,9679.0
2023-03-24 10:10:00,239.02,239.83,238.86,238.9,7791.0,236.1172,236.9174,235.9591,235.9986,7791.0
2023-03-24 10:20:00,238.93,239.61,238.44,239.58,10591.0,236.0283,236.7,235.5442,236.6704,10591.0
2023-03-24 10:30:00,239.7,239.94,239.13,239.29,25510.0,236.7889,237.026,236.2259,236.3839,25510.0
2023-03-24 10:40:00,239.26,239.26,238.77,238.88,6730.0,236.3543,236.3543,235.8702,235.9789,6730.0
2023-03-24 10:50:00,238.74,239.22,238.72,239.0,16295.0,235.8406,236.3148,235.8208,236.0974,16295.0
2023-03-24 11:00:00,239.31,239.35,238.48,238.48,24646.0,236.4037,236.4432,235.5837,235.5837,24646.0
2023-03-24 11:10:00,238.43,238.43,237.94,238.05,23341.0,235.5344,235.5344,235.0503,235.159,23341.0
2023-03-24 11:20:00,238.14,238.44,237.96,238.28,9926.0,235.2479,235.5442,235.0701,235.3862,9926.0
2023-03-24 11:30:00,238.23,238.51,238.0,238.29,6660.0,235.3368,235.6134,235.1096,235.3961,6660.0
2023-03-24 11:40:00,238.4,239.62,238.4,239.42,176025.0,235.5047,236.7099,235.5047,236.5123,176025.0
2023-03-24 11:50:00,239.24,239.69,239.17,239.69,15070.0,236.3345,236.7791,236.2654,236.7791,15070.0
2023-03-24 12:00:00,239.71,240.0,238.97,238.98,9079.0,236.7988,237.0853,236.0678,236.0777,9079.0
2023-03-24 12:10:00,239.01,239.08,238.46,238.47,9496.0,236.1073,236.1765,235.564,235.5739,9496.0
2023-03-24 12:20:00,238.78,238.88,238.63,238.8,8138.0,235.8801,235.9789,235.7319,235.8999,8138.0
2023-03-24 12:30:00,238.93,239.27,238.86,239.16,15479.0,236.0283,236.3642,235.9591,236.2555,15479.0
2023-03-24 12:40:00,239.3,239.71,239.08,239.52,6818.0,236.3938,236.7988,236.1765,236.6111,6818.0
2023-03-24 12:50:00,239.52,239.59,239.26,239.42,7715.0,236.6111,236.6803,236.3543,236.5123,7715.0
2023-03-24 13:00:00,239.41,239.61,239.11,239.15,9206.0,236.5025,236.7,236.2061,236.2456,9206.0
2023-03-24 13:10:00,239.16,239.44,239.01,239.03,4593.0,236.2555,236.5321,236.1073,236.1271,4593.0
2023-03-24 13:20:00,239.07,239.86,239.07,239.65,11026.0,236.1666,236.947,236.1666,236.7395,11026.0
2023-03-24 13:30:00,239.58,240.08,239.58,239.99,14566.0,236.6704,237.1643,236.6704,237.0754,14566.0
2023-03-24 13:40:00,240.04,240.11,239.36,239.42,44978.0,237.1248,237.194,236.4531,236.5123,44978.0
2023-03-24 13:50:00,239.35,239.6,239.26,239.59,14328.0,236.4432,236.6901,236.3543,236.6803,14328.0
2023-03-24 14:00:00,239.65,239.84,239.44,239.68,10697.0,236.7395,236.9272,236.5321,236.7692,10697.0
2023-03-24 14:10:00,239.63,240.16,239.63,239.91,7805.0,236.7198,237.2433,236.7198,236.9964,7805.0
2023-03-24 14:20:00,239.96,240.08,239.79,239.94,12931.0,237.0458,237.1643,236.8778,237.026,12931.0
2023-03-24 14:30:00,239.95,240.53,239.95,240.5,34857.0,237.0359,237.6089,237.0359,237.5792,34857.0
2023-03-24 14:40:00,240.36,240.59,240.22,240.41,36566.0,237.4409,237.6681,237.3026,237.4903,36566.0
2023-03-24 14:50:00,240.44,240.44,240.15,240.31,9425.0,237.5199,237.5199,237.2335,237.3915,9425.0
2023-03-24 15:00:00,240.38,240.39,240.01,240.12,19825.0,237.4607,237.4706,237.0952,237.2038,19825.0
2023-03-24 15:10:00,240.14,240.66,240.02,240.61,18124.0,237.2236,237.7373,237.105,237.6879,18124.0
2023-03-24 15:20:00,240.65,241.07,240.64,240.92,17807.0,237.7274,238.1423,237.7175,237.9941,17807.0
2023-03-24 15:30:00,240.98,241.06,240.67,240.88,16749.0,238.0534,238.1324,237.7472,237.9546,16749.0
2023-03-24 15:40:00,240.84,240.98,240.53,240.67,25540.0,237.9151,238.0534,237.6089,237.7472,25540.0
2023-03-24 15:50:00,240.5,241.03,240.25,241.02,44638.0,237.5792,238.1028,237.3323,238.0929,44638.0
2023-03-27 09:30:00,241.65,242.0,241.17,241.23,44131.0,238.7152,239.061,238.2411,238.3004,44131.0
2023-03-27 09:40:00,241.51,242.42,241.38,242.27,10634.0,238.5769,239.4759,238.4485,239.3277,10634.0
2023-03-27 09:50:00,242.37,242.63,241.68,241.89,24293.0,239.4265,239.6833,238.7449,238.9523,24293.0
2023-03-27 10:00:00,242.11,242.23,241.93,242.09,20970.0,239.1697,239.2882,238.9918,239.1499,20970.0
2023-03-27 10:10:00,242.12,242.12,241.41,241.77,13524.0,239.1795,239.1795,238.4782,238.8338,13524.0
2023-03-27 10:20:00,241.8,241.97,241.3,241.41,10796.0,238.8634,239.0314,238.3695,238.4782,10796.0
2023-03-27 10:30:00,241.32,241.32,240.89,241.15,31230.0,238.3893,238.3893,237.9645,238.2213,31230.0
2023-03-27 10:40:00,241.15,241.21,240.93,241.08,8635.0,238.2213,238.2806,238.004,238.1522,8635.0
2023-03-27 10:50:00,241.15,241.31,240.79,240.82,8535.0,238.2213,238.3794,237.8657,237.8953,8535.0
2023-03-27 11:00:00,240.78,240.84,240.31,240.31,8916.0,237.8558,237.9151,237.3915,237.3915,8916.0
2023-03-27 11:10:00,240.26,240.59,240.21,240.36,8971.0,237.3421,237.6681,237.2927,237.4409,8971.0
2023-03-27 11:20:00,240.28,240.6,240.28,240.52,43743.0,237.3619,237.678,237.3619,237.599,43743.0
2023-03-27 11:30:00,240.61,240.63,240.35,240.38,16511.0,237.6879,237.7076,237.431,237.4607,16511.0
2023-03-27 11:40:00,240.32,240.35,240.08,240.17,4529.0,237.4014,237.431,237.1643,237.2532,4529.0
2023-03-27 11:50:00,240.09,240.23,239.4,239.45,14470.0,237.1742,237.3125,236.4926,236.542,14470.0
2023-03-27 12:00:00,239.62,239.64,239.28,239.42,8021.0,236.7099,236.7297,236.374,236.5123,8021.0
2023-03-27 12:10:00,239.53,239.91,239.47,239.91,4645.0,236.621,236.9964,236.5617,236.9964,4645.0
2023-03-27 12:20:00,239.88,240.18,239.83,240.18,5825.0,236.9667,237.2631,236.9174,237.2631,5825.0
2023-03-27 12:30:00,240.21,240.25,239.74,239.76,3767.0,237.2927,237.3323,236.8284,236.8482,3767.0
2023-03-27 12:40:00,239.7,239.82,239.43,239.73,3584.0,236.7889,236.9075,236.5222,236.8186,3584.0
2023-03-27 12:50:00,239.88,240.0,239.7,239.85,60232.0,236.9667,237.0853,236.7889,236.9371,60232.0
2023-03-27 13:00:00,239.95,240.04,239.73,239.93,11710.0,237.0359,237.1248,236.8186,237.0161,11710.0
2023-03-27 13:10:00,239.62,239.69,239.43,239.65,6430.0,236.7099,236.7791,236.5222,236.7395,6430.0
2023-03-27 13:20:00,239.85,240.11,239.84,240.02,2416.0,236.9371,237.194,236.9272,237.105,2416.0
2023-03-27 13:30:00,240.05,240.29,240.05,240.17,12776.0,237.1347,237.3718,237.1347,237.2532,12776.0
2023-03-27 13:40:00,240.25,240.57,240.24,240.52,7212.0,237.3323,237.6484,237.3224,237.599,7212.0
2023-03-27 13:50:00,240.51,240.51,240.12,240.12,5116.0,237.5891,237.5891,237.2038,237.2038,5116.0
2023-03-27 14:00:00,240.14,240.14,239.8,239.94,8596.0,237.2236,237.2236,236.8877,237.026,8596.0
2023-03-27 14:10:00,239.94,240.41,239.94,240.41,7153.0,237.026,237.4903,237.026,237.4903,7153.0
2023-03-27 14:20:00,240.4,240.79,240.4,240.57,10223.0,237.4804,237.8657,237.4804,237.6484,10223.0
2023-03-27 14:30:00,240.63,240.97,240.57,240.86,69646.0,237.7076,238.0435,237.6484,237.9348,69646.0
2023-03-27 14:40:00,240.83,241.0,240.76,240.79,14319.0,237.9052,238.0731,237.8361,237.8657,14319.0
2023-03-27 14:50:00,240.92,241.08,240.76,241.03,12298.0,237.9941,238.1522,237.8361,238.1028,12298.0
2023-03-27 15:00:00,241.07,241.27,240.7,240.87,11204.0,238.1423,238.3399,237.7768,237.9447,11204.0
2023-03-27 15:10:00,240.77,240.93,240.66,240.76,12523.0,237.8459,238.004,237.7373,237.8361,12523.0
2023-03-27 15:20:00,240.73,240.95,240.6,240.83,17050.0,237.8064,238.0238,237.678,237.9052,17050.0
2023-03-27 15:30:00,240.83,240.88,240.28,240.44,11896.0,237.9052,237.9546,237.3619,237.5199,11896.0
2023-03-27 15:40:00,240.48,240.61,240.26,240.3,21373.0,237.5595,237.6879,237.3421,237.3816,21373.0
2023-03-27 15:50:00,240.26,240.38,239.62,239.96,29252.0,237.3421,237.4607,236.7099,237.0458,29252.0
2023-03-28 09:30:00,239.73,239.75,238.58,238.61,92870.0,236.8186,236.8383,235.6825,235.7122,92870.0
2023-03-28 09:40:00,238.59,238.84,238.34,238.8,12411.0,235.6924,235.9394,235.4454,235.8999,12411.0
2023-03-28 09:50:00,238.85,238.95,238.41,238.5,17535.0,235.9493,236.048,235.5146,235.6035,17535.0
2023-03-28 10:00:00,238.52,238.93,238.2,238.83,12950.0,235.6233,236.0283,235.3071,235.9295,12950.0
2023-03-28 10:10:00,238.87,239.22,238.87,239.18,13726.0,235.969,236.3148,235.969,236.2752,13726.0
2023-03-28 10:20:00,239.08,239.08,238.61,238.71,2606.0,236.1765,236.1765,235.7122,235.811,2606.0
2023-03-28 10:30:00,238.5,238.59,237.78,237.95,14110.0,235.6035,235.6924,234.8922,235.0602,14110.0
2023-03-28 10:40:00,238.01,238.1,237.87,238.01,3525.0,235.1195,235.2084,234.9812,235.1195,3525.0
2023-03-28 10:50:00,238.02,238.05,237.84,237.85,3933.0,235.1293,235.159,234.9515,234.9614,3933.0
2023-03-28 11:00:00,237.83,238.41,237.82,238.3,123490.0,234.9416,235.5146,234.9318,235.4059,123490.0
2023-03-28 11:10:00,238.3,238.6,238.16,238.55,15120.0,235.4059,235.7023,235.2676,235.6529,15120.0
2023-03-28 11:20:00,238.47,238.75,238.41,238.57,9238.0,235.5739,235.8505,235.5146,235.6727,9238.0
2023-03-28 11:30:00,238.58,238.9,238.57,238.89,9700.0,235.6825,235.9986,235.6727,235.9888,9700.0
2023-03-28 11:40:00,238.85,238.85,238.6,238.67,2955.0,235.9493,235.9493,235.7023,235.7714,2955.0
2023-03-28 11:50:00,238.52,238.74,238.52,238.74,6041.0,235.6233,235.8406,235.6233,235.8406,6041.0
2023-03-28 12:00:00,238.8,238.81,238.49,238.55,5017.0,235.8999,235.9097,235.5936,235.6529,5017.0
2023-03-28 12:10:00,238.53,238.54,238.13,238.16,5374.0,235.6331,235.643,235.238,235.2676,5374.0
2023-03-28 12:20:00,238.26,238.4,238.17,238.29,10092.0,235.3664,235.5047,235.2775,235.3961,10092.0
2023-03-28 12:30:00,238.23,238.28,238.0,238.21,19072.0,235.3368,235.3862,235.1096,235.317,19072.0
2023-03-28 12:40:00,238.27,238.37,238.13,238.24,17731.0,235.3763,235.4751,235.238,235.3467,17731.0
2023-03-28 12:50:00,238.24,238.24,238.1,238.15,6003.0,235.3467,235.3467,235.2084,235.2578,6003.0
2023-03-28 13:00:00,238.34,238.34,238.06,238.08,2799.0,235.4454,235.4454,235.1688,235.1886,2799.0
2023-03-28 13:10:00,238.21,238.28,237.99,238.23,36929.0,235.317,235.3862,235.0997,235.3368,36929.0
2023-03-28 13:20:00,238.25,238.27,238.08,238.19,3394.0,235.3565,235.3763,235.1886,235.2973,3394.0
2023-03-28 13:30:00,238.2,238.29,237.67,237.69,8502.0,235.3071,235.3961,234.7836,234.8033,8502.0
2023-03-28 13:40:00,237.71,237.72,237.54,237.64,10162.0,234.8231,234.833,234.6552,234.7539,10162.0
2023-03-28 13:50:00,237.61,237.62,237.32,237.34,9060.0,234.7243,234.7342,234.4378,234.4576,9060.0
2023-03-28 14:00:00,237.33,237.71,237.33,237.65,8362.0,234.4477,234.8231,234.4477,234.7638,8362.0
2023-03-28 14:10:00,237.72,237.85,237.56,237.74,8320.0,234.833,234.9614,234.6749,234.8527,8320.0
2023-03-28 14:20:00,237.77,237.89,237.71,237.82,3950.0,234.8824,235.0009,234.8231,234.9318,3950.0
2023-03-28 14:30:00,237.81,237.86,237.62,237.8,14252.0,234.9219,234.9713,234.7342,234.912,14252.0
2023-03-28 14:40:00,237.9,238.26,237.82,238.03,3977.0,235.0108,235.3664,234.9318,235.1392,3977.0
2023-03-28 14:50:00,238.08,238.21,237.98,238.21,54010.0,235.1886,235.317,235.0898,235.317,54010.0
2023-03-28 15:00:00,238.23,238.46,238.23,238.4,16727.0,235.3368,235.564,235.3368,235.5047,16727.0
2023-03-28 15:10:00,238.45,238.53,238.25,238.35,16767.0,235.5541,235.6331,235.3565,235.4553,16767.0
2023-03-28 15:20:00,238.38,238.48,238.14,238.17,17452.0,235.485,235.5837,235.2479,235.2775,17452.0
2023-03-28 15:30:00,238.12,238.59,237.97,238.43,13845.0,235.2281,235.6924,235.0799,235.5344,13845.0
2023-03-28 15:40:00,238.44,238.56,238.26,238.53,12025.0,235.5442,235.6628,235.3664,235.6331,12025.0
2023-03-28 15:50:00,238.59,239.03,238.57,238.97,24819.0,235.6924,236.1271,235.6727,236.0678,24819.0
2023-03-29 09:30:00,241.7,242.19,241.7,241.96,40111.0,238.7646,239.2487,238.7646,239.0215,40111.0
2023-03-29 09:40:00,242.08,242.4,241.85,242.09,15258.0,239.14,239.4561,238.9128,239.1499,15258.0
2023-03-29 09:50:00,242.18,242.28,241.92,242.09,12991.0,239.2388,239.3376,238.982,239.1499,12991.0
2023-03-29 10:00:00,242.24,242.36,242.02,242.09,10477.0,239.2981,239.4166,239.0808,239.1499,10477.0
2023-03-29 10:10:00,242.07,242.19,241.82,242.08,30699.0,239.1301,239.2487,238.8832,239.14,30699.0
2023-03-29 10:20:00,242.13,242.13,241.58,241.61,5300.0,239.1894,239.1894,238.6461,238.6757,5300.0
2023-03-29 10:30:00,241.72,241.75,241.28,241.36,33483.0,238.7844,238.814,238.3497,238.4288,33483.0
2023-03-29 10:40:00,241.4,241.54,241.19,241.25,40268.0,238.4683,238.6066,238.2608,238.3201,40268.0
2023-03-29 10:50:00,241.31,241.35,241.02,241.16,13062.0,238.3794,238.4189,238.0929,238.2312,13062.0
2023-03-29 11:00:00,241.16,241.53,241.16,241.53,8653.0,238.2312,238.5967,238.2312,238.5967,8653.0
2023-03-29 11:10:00,241.46,241.49,241.18,241.18,6882.0,238.5276,238.5572,238.251,238.251,6882.0
2023-03-29 11:20:00,241.39,241.69,241.39,241.64,17221.0,238.4584,238.7548,238.4584,238.7054,17221.0
2023-03-29 11:30:00,241.69,241.99,241.69,241.97,8056.0,238.7548,239.0511,238.7548,239.0314,8056.0
2023-03-29 11:40:00,241.84,242.05,241.75,242.05,4565.0,238.9029,239.1104,238.814,239.1104,4565.0
2023-03-29 11:50:00,241.97,242.08,241.92,242.08,3672.0,239.0314,239.14,238.982,239.14,3672.0
2023-03-29 12:00:00,242.13,242.17,241.79,241.89,8846.0,239.1894,239.2289,238.8535,238.9523,8846.0
2023-03-29 12:10:00,241.95,242.26,241.92,242.26,37525.0,239.0116,239.3178,238.982,239.3178,37525.0
2023-03-29 12:20:00,242.22,242.29,242.18,242.2,10269.0,239.2783,239.3475,239.2388,239.2586,10269.0
2023-03-29 12:30:00,242.2,242.25,242.1,242.21,5914.0,239.2586,239.308,239.1598,239.2684,5914.0
2023-03-29 12:40:00,242.18,242.25,241.76,241.84,11095.0,239.2388,239.308,238.8239,238.9029,11095.0
2023-03-29 12:50:00,241.88,241.99,241.66,241.67,3641.0,238.9425,239.0511,238.7251,238.735,3641.0
2023-03-29 13:00:00,241.72,242.13,241.6,242.13,5002.0,238.7844,239.1894,238.6659,239.1894,5002.0
2023-03-29 13:10:00,242.19,242.26,242.14,242.22,8937.0,239.2487,239.3178,239.1993,239.2783,8937.0
2023-03-29 13:20:00,242.2,242.37,242.17,242.36,4546.0,239.2586,239.4265,239.2289,239.4166,4546.0
2023-03-29 13:30:00,242.27,242.28,241.82,241.82,6319.0,239.3277,239.3376,238.8832,238.8832,6319.0
2023-03-29 13:40:00,241.84,242.02,241.8,241.92,4166.0,238.9029,239.0808,238.8634,238.982,4166.0
2023-03-29 13:50:00,241.97,241.98,241.72,241.81,11440.0,239.0314,239.0412,238.7844,238.8733,11440.0
2023-03-29 14:00:00,241.86,242.06,241.68,242.04,8157.0,238.9227,239.1203,238.7449,239.1005,8157.0
2023-03-29 14:10:00,242.06,242.14,241.87,241.93,9933.0,239.1203,239.1993,238.9326,238.9918,9933.0
2023-03-29 14:20:00,241.94,242.14,241.91,242.12,22660.0,239.0017,239.1993,238.9721,239.1795,22660.0
2023-03-29 14:30:00,242.15,242.41,242.06,242.35,34113.0,239.2092,239.466,239.1203,239.4067,34113.0
2023-03-29 14:40:00,242.35,242.5,242.3,242.47,18535.0,239.4067,239.5549,239.3574,239.5253,18535.0
2023-03-29 14:50:00,242.5,242.71,242.28,242.65,33962.0,239.5549,239.7624,239.3376,239.7031,33962.0
2023-03-29 15:00:00,242.65,242.76,242.41,242.59,37216.0,239.7031,239.8118,239.466,239.6438,37216.0
2023-03-29 15:10:00,242.58,243.04,242.57,243.04,21256.0,239.634,240.0884,239.6241,240.0884,21256.0
2023-03-29 15:20:00,243.0,243.14,242.92,243.11,8730.0,240.0489,240.1872,239.9698,240.1575,8730.0
2023-03-29 15:30:00,242.99,243.06,242.88,242.91,8653.0,240.039,240.1081,239.9303,239.9599,8653.0
2023-03-29 15:40:00,242.91,243.28,242.82,243.23,18597.0,239.9599,240.3255,239.871,240.2761,18597.0
2023-03-29 15:50:00,243.23,243.31,242.76,243.0,23936.0,240.2761,240.3551,239.8118,240.0489,23936.0
2023-03-30 09:30:00,244.87,245.04,244.39,244.5,30522.0,241.8961,242.0641,241.422,241.5306,30522.0
2023-03-30 09:40:00,244.66,244.85,244.5,244.77,10263.0,241.6887,241.8764,241.5306,241.7974,10263.0
2023-03-30 09:50:00,244.89,245.01,244.55,245.01,12452.0,241.9159,242.0344,241.58,242.0344,12452.0
2023-03-30 10:00:00,245.13,245.29,244.46,244.64,19775.0,242.153,242.311,241.4911,241.6689,19775.0
2023-03-30 10:10:00,244.47,244.47,244.08,244.31,10696.0,241.501,241.501,241.1157,241.3429,10696.0
2023-03-30 10:20:00,244.7,245.21,244.62,245.07,17436.0,241.7282,242.232,241.6492,242.0937,17436.0
2023-03-30 10:30:00,245.14,245.33,244.74,244.91,20087.0,242.1629,242.3506,241.7677,241.9357,20087.0
2023-03-30 10:40:00,244.95,245.06,244.77,244.81,17070.0,241.9752,242.0838,241.7974,241.8369,17070.0
2023-03-30 10:50:00,244.83,245.02,244.71,244.9,8855.0,241.8566,242.0443,241.7381,241.9258,8855.0
2023-03-30 11:00:00,244.94,245.11,244.81,245.08,14598.0,241.9653,242.1332,241.8369,242.1036,14598.0
2023-03-30 11:10:00,245.08,245.32,244.83,245.11,60889.0,242.1036,242.3407,241.8566,242.1332,60889.0
2023-03-30 11:20:00,245.17,245.17,244.73,244.73,6109.0,242.1925,242.1925,241.7578,241.7578,6109.0
2023-03-30 11:30:00,244.66,244.76,244.54,244.72,21712.0,241.6887,241.7875,241.5702,241.748,21712.0
2023-03-30 11:40:00,244.78,244.93,244.5,244.53,7116.0,241.8072,241.9554,241.5306,241.5603,7116.0
2023-03-30 11:50:00,244.5,244.81,244.5,244.73,13458.0,241.5306,241.8369,241.5306,241.7578,13458.0
2023-03-30 12:00:00,244.69,244.87,244.5,244.86,8854.0,241.7183,241.8961,241.5306,241.8863,8854.0
2023-03-30 12:10:00,244.85,244.85,244.5,244.56,13496.0,241.8764,241.8764,241.5306,241.5899,13496.0
2023-03-30 12:20:00,244.61,244.62,244.4,244.52,9623.0,241.6393,241.6492,241.4319,241.5504,9623.0
2023-03-30 12:30:00,244.51,244.57,244.22,244.32,10928.0,241.5405,241.5998,241.254,241.3528,10928.0
2023-03-30 12:40:00,244.36,244.52,244.06,244.11,11241.0,241.3923,241.5504,241.096,241.1454,11241.0
2023-03-30 12:50:00,244.11,244.46,244.11,244.29,4220.0,241.1454,241.4911,241.1454,241.3232,4220.0
2023-03-30 13:00:00,244.22,244.44,244.17,244.42,21942.0,241.254,241.4714,241.2046,241.4516,21942.0
2023-03-30 13:10:00,244.42,244.45,244.32,244.34,3892.0,241.4516,241.4812,241.3528,241.3726,3892.0
2023-03-30 13:20:00,244.49,244.51,244.22,244.22,9408.0,241.5208,241.5405,241.254,241.254,9408.0
2023-03-30 13:30:00,244.31,244.31,243.88,243.94,5044.0,241.3429,241.3429,240.9182,240.9774,5044.0
2023-03-30 13:40:00,243.9,243.93,243.69,243.87,13593.0,240.9379,240.9676,240.7305,240.9083,13593.0
2023-03-30 13:50:00,243.88,244.08,243.81,244.08,13698.0,240.9182,241.1157,240.849,241.1157,13698.0
2023-03-30 14:00:00,244.06,244.36,244.02,244.29,7718.0,241.096,241.3923,241.0565,241.3232,7718.0
2023-03-30 14:10:00,244.25,244.43,244.22,244.43,8764.0,241.2837,241.4615,241.254,241.4615,8764.0
2023-03-30 14:20:00,244.39,244.72,244.32,244.67,7327.0,241.422,241.748,241.3528,241.6986,7327.0
2023-03-30 14:30:00,244.72,244.92,244.62,244.7,9032.0,241.748,241.9455,241.6492,241.7282,9032.0
2023-03-30 14:40:00,244.69,244.76,244.56,244.7,30615.0,241.7183,241.7875,241.5899,241.7282,30615.0
2023-03-30 14:50:00,244.67,244.76,244.53,244.76,17758.0,241.6986,241.7875,241.5603,241.7875,17758.0
2023-03-30 15:00:00,244.71,244.89,244.57,244.63,17020.0,241.7381,241.9159,241.5998,241.6591,17020.0
2023-03-30 15:10:00,244.64,244.76,244.56,244.72,12711.0,241.6689,241.7875,241.5899,241.748,12711.0
2023-03-30 15:20:00,244.76,245.0,244.75,244.95,10788.0,241.7875,242.0246,241.7776,241.9752,10788.0
2023-03-30 15:30:00,244.9,245.1,244.88,245.09,12701.0,241.9258,242.1234,241.906,242.1135,12701.0
2023-03-30 15:40:00,245.08,245.08,244.75,244.77,15863.0,242.1036,242.1036,241.7776,241.7974,15863.0
2023-03-30 15:50:00,244.9,245.06,244.83,245.01,23434.0,241.9258,242.0838,241.8566,242.0344,23434.0
2023-03-31 09:30:00,245.59,246.33,245.39,246.33,37019.0,242.6074,243.3384,242.4098,243.3384,37019.0
2023-03-31 09:40:00,246.38,246.68,246.36,246.6,8029.0,243.3878,243.6842,243.368,243.6051,8029.0
2023-03-31 09:50:00,246.63,246.68,246.43,246.48,11768.0,243.6348,243.6842,243.4372,243.4866,11768.0
2023-03-31 10:00:00,246.56,246.75,246.33,246.42,5721.0,243.5656,243.7533,243.3384,243.4273,5721.0
2023-03-31 10:10:00,246.36,246.5,246.25,246.43,16969.0,243.368,243.5063,243.2594,243.4372,16969.0
2023-03-31 10:20:00,246.46,246.72,246.36,246.52,17169.0,243.4668,243.7237,243.368,243.5261,17169.0
2023-03-31 10:30:00,246.52,247.05,246.52,246.97,14467.0,243.5261,244.0497,243.5261,243.9706,14467.0
2023-03-31 10:40:00,246.95,247.22,246.94,247.13,9924.0,243.9509,244.2176,243.941,244.1287,9924.0
2023-03-31 10:50:00,247.0,247.06,246.82,247.06,15919.0,244.0003,244.0595,243.8225,244.0595,15919.0
2023-03-31 11:00:00,247.08,247.14,246.98,247.01,8978.0,244.0793,244.1386,243.9805,244.0102,8978.0
2023-03-31 11:10:00,247.02,247.27,246.97,247.19,9413.0,244.02,244.267,243.9706,244.188,9413.0
2023-03-31 11:20:00,247.2,247.53,247.19,247.38,13293.0,244.1978,244.5238,244.188,244.3757,13293.0
2023-03-31 11:30:00,247.29,247.51,247.28,247.45,11391.0,244.2868,244.5041,244.2769,244.4448,11391.0
2023-03-31 11:40:00,247.41,247.55,247.4,247.47,4440.0,244.4053,244.5436,244.3954,244.4646,4440.0
2023-03-31 11:50:00,247.45,247.71,247.45,247.7,12841.0,244.4448,244.7017,244.4448,244.6918,12841.0
2023-03-31 12:00:00,247.68,247.83,247.67,247.72,4950.0,244.672,244.8202,244.6621,244.7115,4950.0
2023-03-31 12:10:00,247.75,247.87,247.74,247.87,8331.0,244.7412,244.8597,244.7313,244.8597,8331.0
2023-03-31 12:20:00,247.9,248.14,247.87,248.05,8248.0,244.8893,245.1264,244.8597,245.0375,8248.0
2023-03-31 12:30:00,248.16,248.17,247.93,247.95,11360.0,245.1462,245.1561,244.919,244.9387,11360.0
2023-03-31 12:40:00,247.95,248.13,247.87,248.03,8184.0,244.9387,245.1166,244.8597,245.0178,8184.0
2023-03-31 12:50:00,248.08,248.08,247.9,247.98,7131.0,245.0672,245.0672,244.8893,244.9684,7131.0
2023-03-31 13:00:00,247.96,247.97,247.7,247.88,9061.0,244.9486,244.9585,244.6918,244.8696,9061.0
2023-03-31 13:10:00,247.9,248.04,247.77,247.99,8819.0,244.8893,245.0276,244.7609,244.9783,8819.0
2023-03-31 13:20:00,248.0,248.04,247.81,247.81,10622.0,244.9881,245.0276,244.8004,244.8004,10622.0
2023-03-31 13:30:00,247.84,247.85,247.7,247.79,7656.0,244.8301,244.84,244.6918,244.7807,7656.0
2023-03-31 13:40:00,247.71,247.84,247.61,247.73,7856.0,244.7017,244.8301,244.6029,244.7214,7856.0
2023-03-31 13:50:00,247.66,248.03,247.66,248.03,6064.0,244.6523,245.0178,244.6523,245.0178,6064.0
2023-03-31 14:00:00,248.02,248.45,248.02,248.37,5979.0,245.0079,245.4327,245.0079,245.3536,5979.0
2023-03-31 14:10:00,248.34,248.42,248.11,248.11,13175.0,245.324,245.403,245.0968,245.0968,13175.0
2023-03-31 14:20:00,248.16,248.2,247.95,248.09,9331.0,245.1462,245.1857,244.9387,245.077,9331.0
2023-03-31 14:30:00,248.09,248.18,247.96,248.15,30928.0,245.077,245.1659,244.9486,245.1363,30928.0
2023-03-31 14:40:00,248.13,248.3,248.06,248.17,13129.0,245.1166,245.2845,245.0474,245.1561,13129.0
2023-03-31 14:50:00,248.19,248.35,248.15,248.33,11259.0,245.1758,245.3339,245.1363,245.3141,11259.0
2023-03-31 15:00:00,248.35,248.79,248.34,248.75,15774.0,245.3339,245.7685,245.324,245.729,15774.0
2023-03-31 15:10:00,248.76,248.89,248.64,248.88,16972.0,245.7389,245.8673,245.6204,245.8574,16972.0
2023-03-31 15:20:00,248.9,249.28,248.9,249.26,13771.0,245.8772,246.2526,245.8772,246.2328,13771.0
2023-03-31 15:30:00,249.27,249.36,248.79,248.79,27705.0,246.2427,246.3316,245.7685,245.7685,27705.0
2023-03-31 15:40:00,248.72,248.8,248.59,248.61,14243.0,245.6994,245.7784,245.571,245.5907,14243.0
2023-03-31 15:50:00,248.72,249.63,248.5,249.31,40960.0,245.6994,246.5983,245.4821,246.2822,40960.0
2023-04-03 09:30:00,247.79,248.74,247.78,248.67,62760.0,244.7807,245.7191,244.7708,245.65,62760.0
2023-04-03 09:40:00,248.73,248.93,248.27,248.87,28890.0,245.7093,245.9068,245.2549,245.8476,28890.0
2023-04-03 09:50:00,248.86,248.91,248.25,248.35,9926.0,245.8377,245.8871,245.2351,245.3339,9926.0
2023-04-03 10:00:00,248.64,248.9,248.28,248.54,58442.0,245.6204,245.8772,245.2647,245.5216,58442.0
2023-04-03 10:10:00,248.45,248.84,248.27,248.84,14205.0,245.4327,245.8179,245.2549,245.8179,14205.0
2023-04-03 10:20:00,248.87,249.19,248.87,249.06,24874.0,245.8476,246.1637,245.8476,246.0353,24874.0
2023-04-03 10:30:00,249.12,249.18,248.56,248.57,71675.0,246.0945,246.1538,245.5413,245.5512,71675.0
2023-04-03 10:40:00,248.52,248.67,247.99,248.03,16452.0,245.5018,245.65,244.9783,245.0178,16452.0
2023-04-03 10:50:00,248.04,248.04,247.54,247.55,17381.0,245.0276,245.0276,244.5337,244.5436,17381.0
2023-04-03 11:00:00,247.57,247.73,247.33,247.39,5810.0,244.5634,244.7214,244.3263,244.3855,5810.0
2023-04-03 11:10:00,247.24,247.7,247.16,247.7,50045.0,244.2374,244.6918,244.1583,244.6918,50045.0
2023-04-03 11:20:00,247.77,247.81,247.63,247.73,12722.0,244.7609,244.8004,244.6226,244.7214,12722.0
2023-04-03 11:30:00,247.67,247.88,247.58,247.65,12691.0,244.6621,244.8696,244.5732,244.6424,12691.0
2023-04-03 11:40:00,247.59,247.78,247.41,247.78,24221.0,244.5831,244.7708,244.4053,244.7708,24221.0
2023-04-03 11:50:00,247.7,247.82,247.56,247.79,13410.0,244.6918,244.8103,244.5535,244.7807,13410.0
2023-04-03 12:00:00,247.86,248.07,247.71,248.01,12322.0,244.8498,245.0573,244.7017,244.998,12322.0
2023-04-03 12:10:00,247.97,248.17,247.94,248.09,15440.0,244.9585,245.1561,244.9289,245.077,15440.0
2023-04-03 12:20:00,248.14,248.15,247.9,247.92,13588.0,245.1264,245.1363,244.8893,244.9091,13588.0
2023-04-03 12:30:00,247.93,247.98,247.77,247.95,12525.0,244.919,244.9684,244.7609,244.9387,12525.0
2023-04-03 12:40:00,247.91,247.93,247.75,247.89,12661.0,244.8992,244.919,244.7412,244.8795,12661.0
2023-04-03 12:50:00,247.89,247.96,247.63,247.67,12528.0,244.8795,244.9486,244.6226,244.6621,12528.0
2023-04-03 13:00:00,247.54,247.65,247.39,247.65,9970.0,244.5337,244.6424,244.3855,244.6424,9970.0
2023-04-03 13:10:00,247.7,247.79,247.6,247.71,16506.0,244.6918,244.7807,244.593,244.7017,16506.0
2023-04-03 13:20:00,247.73,247.81,247.43,247.46,13137.0,244.7214,244.8004,244.4251,244.4547,13137.0
2023-04-03 13:30:00,247.43,247.78,247.41,247.69,47149.0,244.4251,244.7708,244.4053,244.6819,47149.0
2023-04-03 13:40:00,247.67,247.67,247.33,247.43,21950.0,244.6621,244.6621,244.3263,244.4251,21950.0
2023-04-03 13:50:00,247.41,247.59,247.32,247.55,20412.0,244.4053,244.5831,244.3164,244.5436,20412.0
2023-04-03 14:00:00,247.56,247.59,247.43,247.49,19330.0,244.5535,244.5831,244.4251,244.4843,19330.0
2023-04-03 14:10:00,247.43,247.56,247.33,247.49,37046.0,244.4251,244.5535,244.3263,244.4843,37046.0
2023-04-03 14:20:00,247.48,247.77,247.41,247.77,17312.0,244.4744,244.7609,244.4053,244.7609,17312.0
2023-04-03 14:30:00,247.75,248.24,247.72,248.24,19717.0,244.7412,245.2252,244.7115,245.2252,19717.0
2023-04-03 14:40:00,248.2,248.38,248.11,248.34,14543.0,245.1857,245.3635,245.0968,245.324,14543.0
2023-04-03 14:50:00,248.34,248.48,248.32,248.41,17736.0,245.324,245.4623,245.3042,245.3932,17736.0
2023-04-03 15:00:00,248.44,248.59,248.37,248.5,27098.0,245.4228,245.571,245.3536,245.4821,27098.0
2023-04-03 15:10:00,248.55,248.68,248.49,248.56,17437.0,245.5315,245.6599,245.4722,245.5413,17437.0
2023-04-03 15:20:00,248.56,248.86,248.52,248.82,12861.0,245.5413,245.8377,245.5018,245.7982,12861.0
2023-04-03 15:30:00,248.78,249.08,248.71,248.9,12332.0,245.7587,246.055,245.6895,245.8772,12332.0
2023-04-03 15:40:00,248.82,249.15,248.69,248.97,14962.0,245.7982,246.1242,245.6698,245.9464,14962.0
2023-04-03 15:50:00,248.96,249.39,248.93,249.17,30287.0,245.9365,246.3613,245.9068,246.1439,30287.0
2023-04-04 09:30:00,249.64,249.79,249.37,249.51,32304.0,246.6082,246.7564,246.3415,246.4798,32304.0
2023-04-04 09:40:00,249.42,249.44,248.92,249.41,13398.0,246.3909,246.4106,245.897,246.381,13398.0
2023-04-04 09:50:00,249.55,249.88,249.45,249.88,9805.0,246.5193,246.8453,246.4205,246.8453,9805.0
2023-04-04 10:00:00,249.94,250.37,249.78,250.27,12561.0,246.9046,247.3293,246.7465,247.2306,12561.0
2023-04-04 10:10:00,250.15,250.54,249.72,249.83,12664.0,247.112,247.4973,246.6872,246.7959,12664.0
2023-04-04 10:20:00,249.57,249.68,249.11,249.67,8642.0,246.5391,246.6477,246.0847,246.6378,8642.0
2023-04-04 10:30:00,249.7,250.02,249.64,249.64,11476.0,246.6675,246.9836,246.6082,246.6082,11476.0
2023-04-04 10:40:00,249.69,249.69,249.23,249.36,10729.0,246.6576,246.6576,246.2032,246.3316,10729.0
2023-04-04 10:50:00,249.36,249.61,249.16,249.35,10056.0,246.3316,246.5786,246.134,246.3217,10056.0
2023-04-04 11:00:00,249.13,249.28,248.89,248.89,7853.0,246.1044,246.2526,245.8673,245.8673,7853.0
2023-04-04 11:10:00,248.76,248.93,248.24,248.35,8750.0,245.7389,245.9068,245.2252,245.3339,8750.0
2023-04-04 11:20:00,248.46,248.85,248.45,248.81,38314.0,245.4425,245.8278,245.4327,245.7883,38314.0
2023-04-04 11:30:00,248.77,249.02,248.67,248.76,10892.0,245.7488,245.9957,245.65,245.7389,10892.0
2023-04-04 11:40:00,248.73,249.06,248.67,248.95,6869.0,245.7093,246.0353,245.65,245.9266,6869.0
2023-04-04 11:50:00,248.89,249.04,248.65,248.65,19006.0,245.8673,246.0155,245.6302,245.6302,19006.0
2023-04-04 12:00:00,248.65,248.76,248.27,248.3,5613.0,245.6302,245.7389,245.2549,245.2845,5613.0
2023-04-04 12:10:00,248.19,248.21,248.0,248.03,8269.0,245.1758,245.1956,244.9881,245.0178,8269.0
2023-04-04 12:20:00,247.9,248.59,247.9,248.56,12603.0,244.8893,245.571,244.8893,245.5413,12603.0
2023-04-04 12:30:00,248.53,248.65,248.38,248.44,23121.0,245.5117,245.6302,245.3635,245.4228,23121.0
2023-04-04 12:40:00,248.45,248.76,248.44,248.6,14347.0,245.4327,245.7389,245.4228,245.5808,14347.0
2023-04-04 12:50:00,248.55,248.67,248.4,248.55,12742.0,245.5315,245.65,245.3833,245.5315,12742.0
2023-04-04 13:00:00,248.5,248.71,248.35,248.55,10840.0,245.4821,245.6895,245.3339,245.5315,10840.0
2023-04-04 13:10:00,248.54,248.86,248.38,248.8,8367.0,245.5216,245.8377,245.3635,245.7784,8367.0
2023-04-04 13:20:00,248.84,249.02,248.68,248.92,12732.0,245.8179,245.9957,245.6599,245.897,12732.0
2023-04-04 13:30:00,248.92,249.07,248.86,248.98,19410.0,245.897,246.0451,245.8377,245.9562,19410.0
2023-04-04 13:40:00,248.97,248.97,248.58,248.83,49880.0,245.9464,245.9464,245.5611,245.8081,49880.0
2023-04-04 13:50:00,248.91,248.92,248.68,248.68,4424.0,245.8871,245.897,245.6599,245.6599,4424.0
2023-04-04 14:00:00,248.68,248.84,248.68,248.71,2592.0,245.6599,245.8179,245.6599,245.6895,2592.0
2023-04-04 14:10:00,248.67,248.82,248.54,248.54,7539.0,245.65,245.7982,245.5216,245.5216,7539.0
2023-04-04 14:20:00,248.58,248.6,248.17,248.19,8297.0,245.5611,245.5808,245.1561,245.1758,8297.0
2023-04-04 14:30:00,248.1,248.46,248.0,248.46,8536.0,245.0869,245.4425,244.9881,245.4425,8536.0
2023-04-04 14:40:00,248.43,248.44,248.26,248.34,16426.0,245.4129,245.4228,245.245,245.324,16426.0
2023-04-04 14:50:00,248.37,248.44,247.9,247.99,8508.0,245.3536,245.4228,244.8893,244.9783,8508.0
2023-04-04 15:00:00,247.97,248.27,247.92,248.18,12985.0,244.9585,245.2549,244.9091,245.1659,12985.0
2023-04-04 15:10:00,248.18,248.29,248.0,248.19,19033.0,245.1659,245.2746,244.9881,245.1758,19033.0
2023-04-04 15:20:00,248.31,248.34,247.97,247.99,15092.0,245.2944,245.324,244.9585,244.9783,15092.0
2023-04-04 15:30:00,247.97,248.16,247.83,248.12,26361.0,244.9585,245.1462,244.8202,245.1067,26361.0
2023-04-04 15:40:00,248.05,248.14,247.63,247.87,16731.0,245.0375,245.1264,244.6226,244.8597,16731.0
2023-04-04 15:50:00,247.92,248.52,247.92,248.52,98067.0,244.9091,245.5018,244.9091,245.5018,98067.0
2023-04-05 09:30:00,247.63,247.79,247.11,247.26,28703.0,244.6226,244.7807,244.1089,244.2571,28703.0
2023-04-05 09:40:00,247.23,247.3,246.77,246.84,7554.0,244.2275,244.2966,243.7731,243.8422,7554.0
2023-04-05 09:50:00,247.02,247.2,246.8,247.14,74379.0,244.02,244.1978,243.8027,244.1386,74379.0
2023-04-05 10:00:00,247.16,247.4,246.41,246.51,14396.0,244.1583,244.3954,243.4174,243.5162,14396.0
2023-04-05 10:10:00,246.34,246.57,246.24,246.3,10852.0,243.3483,243.5755,243.2495,243.3088,10852.0
2023-04-05 10:20:00,246.43,246.78,246.16,246.19,10519.0,243.4372,243.7829,243.1705,243.2001,10519.0
2023-04-05 10:30:00,246.01,246.36,245.85,245.98,8685.0,243.0223,243.368,242.8642,242.9927,8685.0
2023-04-05 10:40:00,245.93,245.93,245.27,245.36,8381.0,242.9433,242.9433,242.2913,242.3802,8381.0
2023-04-05 10:50:00,245.4,245.4,244.97,244.97,10573.0,242.4197,242.4197,241.9949,241.9949,10573.0
2023-04-05 11:00:00,245.0,245.23,244.8,245.23,10964.0,242.0246,242.2518,241.827,242.2518,10964.0
2023-04-05 11:10:00,245.22,245.48,245.17,245.31,11742.0,242.2419,242.4987,242.1925,242.3308,11742.0
2023-04-05 11:20:00,245.26,245.45,245.17,245.3,7513.0,242.2814,242.4691,242.1925,242.3209,7513.0
2023-04-05 11:30:00,245.22,245.67,245.21,245.54,9094.0,242.2419,242.6864,242.232,242.558,9094.0
2023-04-05 11:40:00,245.63,245.63,245.29,245.41,16642.0,242.6469,242.6469,242.311,242.4296,16642.0
2023-04-05 11:50:00,245.43,245.45,245.13,245.45,10747.0,242.4493,242.4691,242.153,242.4691,10747.0
2023-04-05 12:00:00,245.49,245.52,244.94,244.94,12825.0,242.5086,242.5382,241.9653,241.9653,12825.0
2023-04-05 12:10:00,244.98,245.11,244.72,245.11,11059.0,242.0048,242.1332,241.748,242.1332,11059.0
2023-04-05 12:20:00,245.12,245.14,244.65,244.7,16924.0,242.1431,242.1629,241.6788,241.7282,16924.0
2023-04-05 12:30:00,244.74,244.95,244.59,244.93,8440.0,241.7677,241.9752,241.6195,241.9554,8440.0
2023-04-05 12:40:00,244.9,244.98,244.71,244.72,13394.0,241.9258,242.0048,241.7381,241.748,13394.0
2023-04-05 12:50:00,244.71,244.98,244.64,244.92,3942.0,241.7381,242.0048,241.6689,241.9455,3942.0
2023-04-05 13:00:00,244.83,245.13,244.83,245.03,4290.0,241.8566,242.153,241.8566,242.0542,4290.0
2023-04-05 13:10:00,244.95,245.23,244.94,245.23,13221.0,241.9752,242.2518,241.9653,242.2518,13221.0
2023-04-05 13:20:00,245.25,245.25,245.03,245.17,47461.0,242.2715,242.2715,242.0542,242.1925,47461.0
2023-04-05 13:30:00,245.23,245.36,245.16,245.23,5693.0,242.2518,242.3802,242.1826,242.2518,5693.0
2023-04-05 13:40:00,245.44,245.44,245.14,245.14,19126.0,242.4592,242.4592,242.1629,242.1629,19126.0
2023-04-05 13:50:00,245.21,245.56,245.21,245.54,7248.0,242.232,242.5778,242.232,242.558,7248.0
2023-04-05 14:00:00,245.55,245.78,245.51,245.6,7684.0,242.5679,242.7951,242.5284,242.6173,7684.0
2023-04-05 14:10:00,245.58,245.65,245.49,245.59,12233.0,242.5975,242.6667,242.5086,242.6074,12233.0
2023-04-05 14:20:00,245.55,245.55,245.31,245.35,15218.0,242.5679,242.5679,242.3308,242.3703,15218.0
2023-04-05 14:30:00,245.32,245.89,245.31,245.73,11980.0,242.3407,242.9038,242.3308,242.7457,11980.0
2023-04-05 14:40:00,245.79,245.85,245.54,245.76,9332.0,242.805,242.8642,242.558,242.7753,9332.0
2023-04-05 14:50:00,245.73,245.8,245.59,245.7,9858.0,242.7457,242.8148,242.6074,242.7161,9858.0
2023-04-05 15:00:00,245.61,245.65,245.33,245.33,3955.0,242.6272,242.6667,242.3506,242.3506,3955.0
2023-04-05 15:10:00,245.27,245.27,245.1,245.19,22926.0,242.2913,242.2913,242.1234,242.2123,22926.0
2023-04-05 15:20:00,245.16,245.55,245.14,245.36,12183.0,242.1826,242.5679,242.1629,242.3802,12183.0
2023-04-05 15:30:00,245.34,245.67,245.34,245.49,17606.0,242.3604,242.6864,242.3604,242.5086,17606.0
2023-04-05 15:40:00,245.46,245.82,245.36,245.68,14250.0,242.479,242.8346,242.3802,242.6963,14250.0
2023-04-05 15:50:00,245.77,245.98,245.7,245.81,18941.0,242.7852,242.9927,242.7161,242.8247,18941.0
2023-04-06 09:30:00,244.54,244.58,243.67,243.86,75474.0,241.5702,241.6097,240.7107,240.8984,75474.0
2023-04-06 09:40:00,243.71,243.77,243.44,243.45,5039.0,240.7502,240.8095,240.4835,240.4934,5039.0
2023-04-06 09:50:00,243.66,243.92,243.4,243.85,7367.0,240.7008,240.9577,240.444,240.8885,7367.0
2023-04-06 10:00:00,243.85,244.75,243.85,244.65,10409.0,240.8885,241.7776,240.8885,241.6788,10409.0
2023-04-06 10:10:00,244.62,245.01,244.59,244.69,17532.0,241.6492,242.0344,241.6195,241.7183,17532.0
2023-04-06 10:20:00,244.58,244.8,244.46,244.73,10200.0,241.6097,241.827,241.4911,241.7578,10200.0
2023-04-06 10:30:00,244.71,245.02,244.59,244.59,23780.0,241.7381,242.0443,241.6195,241.6195,23780.0
2023-04-06 10:40:00,244.71,244.74,244.35,244.54,9218.0,241.7381,241.7677,241.3825,241.5702,9218.0
2023-04-06 10:50:00,244.45,244.6,244.36,244.49,75669.0,241.4812,241.6294,241.3923,241.5208,75669.0
2023-04-06 11:00:00,244.56,245.31,244.45,245.2,10495.0,241.5899,242.3308,241.4812,242.2221,10495.0
2023-04-06 11:10:00,245.17,245.33,245.11,245.33,4944.0,242.1925,242.3506,242.1332,242.3506,4944.0
2023-04-06 11:20:00,245.37,245.55,245.31,245.47,5865.0,242.3901,242.5679,242.3308,242.4889,5865.0
2023-04-06 11:30:00,245.33,245.82,245.32,245.82,5758.0,242.3506,242.8346,242.3407,242.8346,5758.0
2023-04-06 11:40:00,245.78,246.26,245.75,246.15,11990.0,242.7951,243.2693,242.7655,243.1606,11990.0
2023-04-06 11:50:00,246.13,246.23,246.05,246.2,5389.0,243.1408,243.2396,243.0618,243.21,5389.0
2023-04-06 12:00:00,246.39,246.72,246.39,246.45,11222.0,243.3977,243.7237,243.3977,243.457,11222.0
2023-04-06 12:10:00,246.52,246.64,246.43,246.46,6751.0,243.5261,243.6446,243.4372,243.4668,6751.0
2023-04-06 12:20:00,246.42,246.57,246.34,246.57,11489.0,243.4273,243.5755,243.3483,243.5755,11489.0
2023-04-06 12:30:00,246.75,246.95,246.74,246.74,26978.0,243.7533,243.9509,243.7434,243.7434,26978.0
2023-04-06 12:40:00,246.77,246.93,246.73,246.79,4369.0,243.7731,243.9311,243.7336,243.7928,4369.0
2023-04-06 12:50:00,246.78,246.83,246.43,246.43,3719.0,243.7829,243.8323,243.4372,243.4372,3719.0
2023-04-06 13:00:00,246.34,246.66,246.34,246.66,2191.0,243.3483,243.6644,243.3483,243.6644,2191.0
2023-04-06 13:10:00,246.7,246.85,246.58,246.72,25032.0,243.7039,243.8521,243.5854,243.7237,25032.0
2023-04-06 13:20:00,246.82,246.95,246.82,246.84,8578.0,243.8225,243.9509,243.8225,243.8422,8578.0
2023-04-06 13:30:00,246.86,247.0,246.7,246.92,4921.0,243.862,244.0003,243.7039,243.9212,4921.0
2023-04-06 13:40:00,246.99,247.01,246.8,246.93,62994.0,243.9904,244.0102,243.8027,243.9311,62994.0
2023-04-06 13:50:00,246.96,247.12,246.93,247.04,14071.0,243.9608,244.1188,243.9311,244.0398,14071.0
2023-04-06 14:00:00,247.05,247.23,246.96,247.16,87643.0,244.0497,244.2275,243.9608,244.1583,87643.0
2023-04-06 14:10:00,247.19,247.43,247.12,247.37,17120.0,244.188,244.4251,244.1188,244.3658,17120.0
2023-04-06 14:20:00,247.37,247.44,247.23,247.31,34994.0,244.3658,244.4349,244.2275,244.3065,34994.0
2023-04-06 14:30:00,247.37,247.49,247.28,247.28,19555.0,244.3658,244.4843,244.2769,244.2769,19555.0
2023-04-06 14:40:00,247.28,247.41,247.25,247.32,137138.0,244.2769,244.4053,244.2472,244.3164,137138.0
2023-04-06 14:50:00,247.33,247.38,247.05,247.14,126811.0,244.3263,244.3757,244.0497,244.1386,126811.0
2023-04-06 15:00:00,247.13,247.31,247.12,247.16,19999.0,244.1287,244.3065,244.1188,244.1583,19999.0
2023-04-06 15:10:00,247.09,247.13,246.89,246.92,21048.0,244.0892,244.1287,243.8916,243.9212,21048.0
2023-04-06 15:20:00,246.91,247.27,246.85,247.22,34526.0,243.9114,244.267,243.8521,244.2176,34526.0
2023-04-06 15:30:00,247.23,247.43,247.23,247.39,22559.0,244.2275,244.4251,244.2275,244.3855,22559.0
2023-04-06 15:40:00,247.25,247.34,247.19,247.34,45634.0,244.2472,244.3361,244.188,244.3361,45634.0
2023-04-06 15:50:00,247.38,247.44,247.1,247.32,35377.0,244.3757,244.4349,244.0991,244.3164,35377.0
2023-04-10 09:30:00,245.26,245.26,244.17,244.35,47935.0,242.2814,242.2814,241.2046,241.3825,47935.0
2023-04-10 09:40:00,244.46,244.58,244.06,244.18,16514.0,241.4911,241.6097,241.096,241.2145,16514.0
2023-04-10 09:50:00,244.15,244.3,243.89,244.07,10759.0,241.1849,241.3331,240.928,241.1059,10759.0
2023-04-10 10:00:00,244.03,244.4,243.91,244.27,11704.0,241.0663,241.4319,240.9478,241.3034,11704.0
2023-04-10 10:10:00,244.27,244.68,244.26,244.49,6898.0,241.3034,241.7085,241.2936,241.5208,6898.0
2023-04-10 10:20:00,244.44,244.68,244.21,244.25,16596.0,241.4714,241.7085,241.2442,241.2837,16596.0
2023-04-10 10:30:00,244.29,244.88,244.25,244.86,15699.0,241.3232,241.906,241.2837,241.8863,15699.0
2023-04-10 10:40:00,244.8,245.08,244.69,245.02,5709.0,241.827,242.1036,241.7183,242.0443,5709.0
2023-04-10 10:50:00,244.97,244.98,244.82,244.89,2973.0,241.9949,242.0048,241.8468,241.9159,2973.0
2023-04-10 11:00:00,244.73,245.26,244.7,245.26,13350.0,241.7578,242.2814,241.7282,242.2814,13350.0
2023-04-10 11:10:00,245.24,245.57,245.24,245.38,4889.0,242.2617,242.5876,242.2617,242.4,4889.0
2023-04-10 11:20:00,245.38,245.53,245.23,245.37,3442.0,242.4,242.5481,242.2518,242.3901,3442.0
2023-04-10 11:30:00,245.39,245.57,245.32,245.5,5457.0,242.4098,242.5876,242.3407,242.5185,5457.0
2023-04-10 11:40:00,245.56,245.75,245.53,245.65,9393.0,242.5778,242.7655,242.5481,242.6667,9393.0
2023-04-10 11:50:00,245.62,245.62,244.99,245.05,25343.0,242.637,242.637,242.0147,242.074,25343.0
2023-04-10 12:00:00,245.03,245.03,244.47,244.66,4204.0,242.0542,242.0542,241.501,241.6887,4204.0
2023-04-10 12:10:00,244.73,244.82,244.56,244.81,9254.0,241.7578,241.8468,241.5899,241.8369,9254.0
2023-04-10 12:20:00,244.82,245.0,244.8,244.96,17828.0,241.8468,242.0246,241.827,241.9851,17828.0
2023-04-10 12:30:00,244.95,246.0,244.94,245.87,4137.0,241.9752,243.0124,241.9653,242.884,4137.0
2023-04-10 12:40:00,245.87,246.1,245.77,246.1,13726.0,242.884,243.1112,242.7852,243.1112,13726.0
2023-04-10 12:50:00,246.13,246.13,245.94,246.04,117776.0,243.1408,243.1408,242.9531,243.0519,117776.0
2023-04-10 13:00:00,246.12,246.32,246.03,246.25,12047.0,243.131,243.3285,243.0421,243.2594,12047.0
2023-04-10 13:10:00,246.29,246.41,246.26,246.28,11317.0,243.2989,243.4174,243.2693,243.289,11317.0
2023-04-10 13:20:00,246.28,246.49,246.2,246.49,69392.0,243.289,243.4965,243.21,243.4965,69392.0
2023-04-10 13:30:00,246.49,246.5,246.25,246.26,17397.0,243.4965,243.5063,243.2594,243.2693,17397.0
2023-04-10 13:40:00,246.27,246.51,246.03,246.42,6704.0,243.2791,243.5162,243.0421,243.4273,6704.0
2023-04-10 13:50:00,246.42,246.47,246.19,246.35,3873.0,243.4273,243.4767,243.2001,243.3582,3873.0
2023-04-10 14:00:00,246.29,246.58,246.21,246.38,10078.0,243.2989,243.5854,243.2199,243.3878,10078.0
2023-04-10 14:10:00,246.35,246.75,246.35,246.69,13077.0,243.3582,243.7533,243.3582,243.694,13077.0
2023-04-10 14:20:00,246.73,246.79,246.54,246.59,15803.0,243.7336,243.7928,243.5459,243.5953,15803.0
2023-04-10 14:30:00,246.57,246.73,246.5,246.55,17380.0,243.5755,243.7336,243.5063,243.5557,17380.0
2023-04-10 14:40:00,246.53,246.53,246.31,246.42,16004.0,243.536,243.536,243.3187,243.4273,16004.0
2023-04-10 14:50:00,246.44,246.9,246.44,246.9,12481.0,243.4471,243.9015,243.4471,243.9015,12481.0
2023-04-10 15:00:00,246.95,247.0,246.73,246.81,11547.0,243.9509,244.0003,243.7336,243.8126,11547.0
2023-04-10 15:10:00,246.84,246.86,246.65,246.85,12247.0,243.8422,243.862,243.6545,243.8521,12247.0
2023-04-10 15:20:00,246.83,246.85,246.59,246.61,12592.0,243.8323,243.8521,243.5953,243.615,12592.0
2023-04-10 15:30:00,246.62,246.78,246.54,246.75,45984.0,243.6249,243.7829,243.5459,243.7533,45984.0
2023-04-10 15:40:00,246.75,246.86,246.6,246.86,31196.0,243.7533,243.862,243.6051,243.862,31196.0
2023-04-10 15:50:00,246.71,247.08,246.68,247.07,92627.0,243.7138,244.0793,243.6842,244.0694,92627.0
2023-04-11 09:30:00,247.0,247.21,246.65,246.69,33554.0,244.0003,244.2077,243.6545,243.694,33554.0
2023-04-11 09:40:00,246.84,246.84,246.42,246.57,8500.0,243.8422,243.8422,243.4273,243.5755,8500.0
2023-04-11 09:50:00,246.49,246.65,246.25,246.62,9322.0,243.4965,243.6545,243.2594,243.6249,9322.0
2023-04-11 10:00:00,246.49,246.52,246.34,246.47,10546.0,243.4965,243.5261,243.3483,243.4767,10546.0
2023-04-11 10:10:00,246.39,246.49,245.87,245.91,17134.0,243.3977,243.4965,242.884,242.9235,17134.0
2023-04-11 10:20:00,245.94,246.42,245.94,246.35,10611.0,242.9531,243.4273,242.9531,243.3582,10611.0
2023-04-11 10:30:00,246.39,246.39,245.85,245.9,7729.0,243.3977,243.3977,242.8642,242.9136,7729.0
2023-04-11 10:40:00,245.99,246.07,245.53,245.83,14830.0,243.0025,243.0816,242.5481,242.8445,14830.0
2023-04-11 10:50:00,245.93,245.97,245.54,245.55,8736.0,242.9433,242.9828,242.558,242.5679,8736.0
2023-04-11 11:00:00,245.66,245.81,245.59,245.69,7661.0,242.6765,242.8247,242.6074,242.7062,7661.0
2023-04-11 11:10:00,245.73,246.1,245.63,246.1,10826.0,242.7457,243.1112,242.6469,243.1112,10826.0
2023-04-11 11:20:00,246.13,246.2,245.95,245.96,6923.0,243.1408,243.21,242.963,242.9729,6923.0
2023-04-11 11:30:00,245.86,245.95,245.52,245.8,5543.0,242.8741,242.963,242.5382,242.8148,5543.0
2023-04-11 11:40:00,245.79,245.86,245.53,245.86,9062.0,242.805,242.8741,242.5481,242.8741,9062.0
2023-04-11 11:50:00,245.87,246.0,245.81,245.92,9475.0,242.884,243.0124,242.8247,242.9334,9475.0
2023-04-11 12:00:00,246.01,246.22,246.01,246.17,92192.0,243.0223,243.2297,243.0223,243.1804,92192.0
2023-04-11 12:10:00,246.31,246.47,246.12,246.19,6424.0,243.3187,243.4767,243.131,243.2001,6424.0
2023-04-11 12:20:00,246.21,246.35,246.17,246.23,7044.0,243.2199,243.3582,243.1804,243.2396,7044.0
2023-04-11 12:30:00,246.28,246.41,245.91,246.0,26949.0,243.289,243.4174,242.9235,243.0124,26949.0
2023-04-11 12:40:00,246.09,246.3,246.02,246.29,11178.0,243.1013,243.3088,243.0322,243.2989,11178.0
2023-04-11 12:50:00,246.24,246.46,246.24,246.39,18340.0,243.2495,243.4668,243.2495,243.3977,18340.0
2023-04-11 13:00:00,246.44,246.57,246.31,246.51,11565.0,243.4471,243.5755,243.3187,243.5162,11565.0
2023-04-11 13:10:00,246.43,246.43,246.13,246.16,11556.0,243.4372,243.4372,243.1408,243.1705,11556.0
2023-04-11 13:20:00,246.27,246.51,246.2,246.47,5533.0,243.2791,243.5162,243.21,243.4767,5533.0
2023-04-11 13:30:00,246.58,246.63,246.46,246.57,4841.0,243.5854,243.6348,243.4668,243.5755,4841.0
2023-04-11 13:40:00,246.58,246.87,246.58,246.86,3471.0,243.5854,243.8719,243.5854,243.862,3471.0
2023-04-11 13:50:00,246.86,246.89,246.7,246.89,10640.0,243.862,243.8916,243.7039,243.8916,10640.0
2023-04-11 14:00:00,246.93,246.93,246.64,246.76,7072.0,243.9311,243.9311,243.6446,243.7632,7072.0
2023-04-11 14:10:00,246.64,246.79,246.56,246.79,5788.0,243.6446,243.7928,243.5656,243.7928,5788.0
2023-04-11 14:20:00,246.81,246.96,246.72,246.93,2640.0,243.8126,243.9608,243.7237,243.9311,2640.0
2023-04-11 14:30:00,247.0,247.06,246.92,246.94,23013.0,244.0003,244.0595,243.9212,243.941,23013.0
2023-04-11 14:40:00,247.04,247.13,246.99,247.13,7163.0,244.0398,244.1287,243.9904,244.1287,7163.0
2023-04-11 14:50:00,247.03,247.06,246.89,247.06,45498.0,244.0299,244.0595,243.8916,244.0595,45498.0
2023-04-11 15:00:00,247.0,247.06,246.77,246.87,9913.0,244.0003,244.0595,243.7731,243.8719,9913.0
2023-04-11 15:10:00,246.91,247.15,246.86,247.1,15583.0,243.9114,244.1485,243.862,244.0991,15583.0
2023-04-11 15:20:00,247.1,247.2,246.94,247.04,16030.0,244.0991,244.1978,243.941,244.0398,16030.0
2023-04-11 15:30:00,247.04,247.06,246.52,246.54,18672.0,244.0398,244.0595,243.5261,243.5459,18672.0
2023-04-11 15:40:00,246.45,246.56,246.2,246.23,16661.0,243.457,243.5656,243.21,243.2396,16661.0
2023-04-11 15:50:00,246.13,246.17,245.88,246.13,22170.0,243.1408,243.1804,242.8939,243.1408,22170.0
2023-04-12 09:30:00,247.68,248.33,247.68,247.87,34133.0,244.672,245.3141,244.672,244.8597,34133.0
2023-04-12 09:40:00,247.89,247.89,246.11,246.52,28470.0,244.8795,244.8795,243.1211,243.5261,28470.0
2023-04-12 09:50:00,246.51,246.79,246.4,246.61,4819.0,243.5162,243.7928,243.4076,243.615,4819.0
2023-04-12 10:00:00,246.66,247.34,246.32,247.19,10124.0,243.6644,244.3361,243.3285,244.188,10124.0
2023-04-12 10:10:00,247.25,247.47,247.09,247.1,8092.0,244.2472,244.4646,244.0892,244.0991,8092.0
2023-04-12 10:20:00,247.15,247.66,247.1,247.6,17125.0,244.1485,244.6523,244.0991,244.593,17125.0
2023-04-12 10:30:00,247.74,247.75,246.25,246.5,8510.0,244.7313,244.7412,243.2594,243.5063,8510.0
2023-04-12 10:40:00,246.28,246.78,246.28,246.7,7064.0,243.289,243.7829,243.289,243.7039,7064.0
2023-04-12 10:50:00,246.68,246.8,245.69,245.75,10780.0,243.6842,243.8027,242.7062,242.7655,10780.0
2023-04-12 11:00:00,245.7,245.88,245.25,245.38,163044.0,242.7161,242.8939,242.2715,242.4,163044.0
2023-04-12 11:10:00,245.32,245.55,245.04,245.54,5112.0,242.3407,242.5679,242.0641,242.558,5112.0
2023-04-12 11:20:00,245.49,246.01,245.48,245.92,8995.0,242.5086,243.0223,242.4987,242.9334,8995.0
2023-04-12 11:30:00,245.9,245.97,245.69,245.77,11064.0,242.9136,242.9828,242.7062,242.7852,11064.0
2023-04-12 11:40:00,246.02,246.49,245.96,246.4,12522.0,243.0322,243.4965,242.9729,243.4076,12522.0
2023-04-12 11:50:00,246.45,246.77,246.36,246.71,11361.0,243.457,243.7731,243.368,243.7138,11361.0
2023-04-12 12:00:00,246.79,246.97,246.73,246.8,5694.0,243.7928,243.9706,243.7336,243.8027,5694.0
2023-04-12 12:10:00,246.82,246.88,246.57,246.67,13668.0,243.8225,243.8817,243.5755,243.6743,13668.0
2023-04-12 12:20:00,246.67,246.9,246.59,246.72,37623.0,243.6743,243.9015,243.5953,243.7237,37623.0
2023-04-12 12:30:00,246.9,246.9,246.65,246.69,1757.0,243.9015,243.9015,243.6545,243.694,1757.0
2023-04-12 12:40:00,246.72,246.8,246.5,246.72,38487.0,243.7237,243.8027,243.5063,243.7237,38487.0
2023-04-12 12:50:00,246.73,246.97,246.54,246.97,5632.0,243.7336,243.9706,243.5459,243.9706,5632.0
2023-04-12 13:00:00,246.95,247.03,246.59,246.99,5882.0,243.9509,244.0299,243.5953,243.9904,5882.0
2023-04-12 13:10:00,247.09,247.34,247.06,247.17,219591.0,244.0892,244.3361,244.0595,244.1682,219591.0
2023-04-12 13:20:00,247.14,247.22,246.95,247.2,2082.0,244.1386,244.2176,243.9509,244.1978,2082.0
2023-04-12 13:30:00,247.16,247.28,246.85,246.85,10233.0,244.1583,244.2769,243.8521,243.8521,10233.0
2023-04-12 13:40:00,246.89,246.92,246.57,246.69,6354.0,243.8916,243.9212,243.5755,243.694,6354.0
2023-04-12 13:50:00,246.62,246.78,246.6,246.69,11250.0,243.6249,243.7829,243.6051,243.694,11250.0
2023-04-12 14:00:00,246.85,246.9,246.38,246.42,13739.0,243.8521,243.9015,243.3878,243.4273,13739.0
2023-04-12 14:10:00,246.43,247.01,246.42,246.93,6711.0,243.4372,244.0102,243.4273,243.9311,6711.0
2023-04-12 14:20:00,247.09,247.09,245.75,245.83,12516.0,244.0892,244.0892,242.7655,242.8445,12516.0
2023-04-12 14:30:00,245.79,245.79,245.27,245.38,16709.0,242.805,242.805,242.2913,242.4,16709.0
2023-04-12 14:40:00,245.31,245.7,245.13,245.21,50522.0,242.3308,242.7161,242.153,242.232,50522.0
2023-04-12 14:50:00,245.26,245.61,245.14,245.48,16725.0,242.2814,242.6272,242.1629,242.4987,16725.0
2023-04-12 15:00:00,245.38,245.72,245.22,245.34,54302.0,242.4,242.7358,242.2419,242.3604,54302.0
2023-04-12 15:10:00,245.35,245.35,244.6,244.72,11233.0,242.3703,242.3703,241.6294,241.748,11233.0
2023-04-12 15:20:00,244.74,244.84,244.4,244.47,14203.0,241.7677,241.8665,241.4319,241.501,14203.0
2023-04-12 15:30:00,244.44,244.87,244.43,244.87,9035.0,241.4714,241.8961,241.4615,241.8961,9035.0
2023-04-12 15:40:00,244.82,245.05,244.52,244.52,12271.0,241.8468,242.074,241.5504,241.5504,12271.0
2023-04-12 15:50:00,244.63,244.75,244.3,244.67,47289.0,241.6591,241.7776,241.3331,241.6986,47289.0
2023-04-13 09:30:00,245.81,246.99,245.81,246.99,49320.0,242.8247,243.9904,242.8247,243.9904,49320.0
2023-04-13 09:40:00,246.72,246.87,246.48,246.81,7827.0,243.7237,243.8719,243.4866,243.8126,7827.0
2023-04-13 09:50:00,246.9,246.99,246.38,246.61,12637.0,243.9015,243.9904,243.3878,243.615,12637.0
2023-04-13 10:00:00,246.72,247.28,246.46,247.13,9577.0,243.7237,244.2769,243.4668,244.1287,9577.0
2023-04-13 10:10:00,247.19,247.94,247.17,247.83,10123.0,244.188,244.9289,244.1682,244.8202,10123.0
2023-04-13 10:20:00,247.8,247.9,247.64,247.9,8870.0,244.7906,244.8893,244.6325,244.8893,8870.0
2023-04-13 10:30:00,247.83,247.84,247.39,247.79,13154.0,244.8202,244.8301,244.3855,244.7807,13154.0
2023-04-13 10:40:00,247.56,247.63,247.37,247.62,6000.0,244.5535,244.6226,244.3658,244.6127,6000.0
2023-04-13 10:50:00,247.71,247.93,247.57,247.57,6228.0,244.7017,244.919,244.5634,244.5634,6228.0
2023-04-13 11:00:00,247.8,248.01,247.78,247.91,82549.0,244.7906,244.998,244.7708,244.8992,82549.0
2023-04-13 11:10:00,247.86,247.94,247.64,247.73,6944.0,244.8498,244.9289,244.6325,244.7214,6944.0
2023-04-13 11:20:00,247.77,247.94,247.64,247.84,12825.0,244.7609,244.9289,244.6325,244.8301,12825.0
2023-04-13 11:30:00,247.9,248.01,247.76,248.01,11487.0,244.8893,244.998,244.751,244.998,11487.0
2023-04-13 11:40:00,247.98,248.07,247.92,248.02,6377.0,244.9684,245.0573,244.9091,245.0079,6377.0
2023-04-13 11:50:00,247.76,248.1,247.64,248.01,7259.0,244.751,245.0869,244.6325,244.998,7259.0
2023-04-13 12:00:00,248.09,248.34,248.09,248.13,15753.0,245.077,245.324,245.077,245.1166,15753.0
2023-04-13 12:10:00,248.08,248.24,247.95,248.24,6888.0,245.0672,245.2252,244.9387,245.2252,6888.0
2023-04-13 12:20:00,248.22,248.38,248.2,248.38,2208.0,245.2055,245.3635,245.1857,245.3635,2208.0
2023-04-13 12:30:00,248.34,248.37,248.22,248.32,15893.0,245.324,245.3536,245.2055,245.3042,15893.0
2023-04-13 12:40:00,248.31,248.34,248.2,248.2,9458.0,245.2944,245.324,245.1857,245.1857,9458.0
2023-04-13 12:50:00,248.24,248.33,248.15,248.33,13330.0,245.2252,245.3141,245.1363,245.3141,13330.0
2023-04-13 13:00:00,248.29,248.38,248.04,248.24,9242.0,245.2746,245.3635,245.0276,245.2252,9242.0
2023-04-13 13:10:00,248.38,248.62,248.38,248.59,4701.0,245.3635,245.6006,245.3635,245.571,4701.0
2023-04-13 13:20:00,248.57,248.6,248.4,248.49,3968.0,245.5512,245.5808,245.3833,245.4722,3968.0
2023-04-13 13:30:00,248.5,248.71,248.39,248.71,9161.0,245.4821,245.6895,245.3734,245.6895,9161.0
2023-04-13 13:40:00,248.69,248.97,248.68,248.86,6853.0,245.6698,245.9464,245.6599,245.8377,6853.0
2023-04-13 13:50:00,248.95,249.12,248.94,249.07,6594.0,245.9266,246.0945,245.9167,246.0451,6594.0
2023-04-13 14:00:00,249.11,249.29,249.01,249.21,5899.0,246.0847,246.2625,245.9859,246.1834,5899.0
2023-04-13 14:10:00,249.21,249.47,249.19,249.47,8635.0,246.1834,246.4403,246.1637,246.4403,8635.0
2023-04-13 14:20:00,249.45,249.51,249.34,249.35,9191.0,246.4205,246.4798,246.3119,246.3217,9191.0
2023-04-13 14:30:00,249.36,249.38,249.16,249.26,15126.0,246.3316,246.3514,246.134,246.2328,15126.0
2023-04-13 14:40:00,249.25,249.41,249.23,249.3,16594.0,246.223,246.381,246.2032,246.2723,16594.0
2023-04-13 14:50:00,249.3,249.48,249.25,249.47,13069.0,246.2723,246.4502,246.223,246.4403,13069.0
2023-04-13 15:00:00,249.48,249.56,249.3,249.49,11997.0,246.4502,246.5292,246.2723,246.46,11997.0
2023-04-13 15:10:00,249.51,249.51,249.23,249.49,15357.0,246.4798,246.4798,246.2032,246.46,15357.0
2023-04-13 15:20:00,249.48,249.7,249.47,249.59,9743.0,246.4502,246.6675,246.4403,246.5588,9743.0
2023-04-13 15:30:00,249.63,249.63,249.38,249.49,12708.0,246.5983,246.5983,246.3514,246.46,12708.0
2023-04-13 15:40:00,249.44,249.8,249.44,249.47,16319.0,246.4106,246.7663,246.4106,246.4403,16319.0
2023-04-13 15:50:00,249.42,249.58,249.34,249.58,29249.0,246.3909,246.5489,246.3119,246.5489,29249.0
2023-04-14 09:30:00,248.35,249.41,248.34,249.29,38088.0,245.3339,246.381,245.324,246.2625,38088.0
2023-04-14 09:40:00,249.41,249.95,249.2,249.87,7878.0,246.381,246.9144,246.1736,246.8354,7878.0
2023-04-14 09:50:00,249.99,250.3,249.95,250.21,10686.0,246.954,247.2602,246.9144,247.1713,10686.0
2023-04-14 10:00:00,249.85,250.35,248.72,248.81,19336.0,246.8157,247.3096,245.6994,245.7883,19336.0
2023-04-14 10:10:00,248.96,249.29,248.65,248.66,8643.0,245.9365,246.2625,245.6302,245.6401,8643.0
2023-04-14 10:20:00,248.71,248.86,248.26,248.43,6063.0,245.6895,245.8377,245.245,245.4129,6063.0
2023-04-14 10:30:00,248.55,248.62,248.13,248.43,16888.0,245.5315,245.6006,245.1166,245.4129,16888.0
2023-04-14 10:40:00,248.24,248.6,247.97,248.36,8396.0,245.2252,245.5808,244.9585,245.3438,8396.0
2023-04-14 10:50:00,248.37,248.51,247.96,248.32,49428.0,245.3536,245.4919,244.9486,245.3042,49428.0
2023-04-14 11:00:00,248.27,248.32,247.96,248.25,14478.0,245.2549,245.3042,244.9486,245.2351,14478.0
2023-04-14 11:10:00,248.42,248.67,248.41,248.56,8627.0,245.403,245.65,245.3932,245.5413,8627.0
2023-04-14 11:20:00,248.64,248.64,248.0,248.04,5956.0,245.6204,245.6204,244.9881,245.0276,5956.0
2023-04-14 11:30:00,248.09,248.23,247.75,247.77,4900.0,245.077,245.2153,244.7412,244.7609,4900.0
2023-04-14 11:40:00,247.79,248.12,247.77,247.89,11426.0,244.7807,245.1067,244.7609,244.8795,11426.0
2023-04-14 11:50:00,247.8,248.01,247.79,247.97,5145.0,244.7906,244.998,244.7807,244.9585,5145.0
2023-04-14 12:00:00,247.94,248.05,247.48,247.68,21708.0,244.9289,245.0375,244.4744,244.672,21708.0
2023-04-14 12:10:00,247.79,247.79,247.47,247.6,7469.0,244.7807,244.7807,244.4646,244.593,7469.0
2023-04-14 12:20:00,247.54,247.77,247.53,247.68,4320.0,244.5337,244.7609,244.5238,244.672,4320.0
2023-04-14 12:30:00,247.59,247.64,247.46,247.47,7232.0,244.5831,244.6325,244.4547,244.4646,7232.0
2023-04-14 12:40:00,247.37,247.37,246.87,246.99,8347.0,244.3658,244.3658,243.8719,243.9904,8347.0
2023-04-14 12:50:00,247.05,247.07,246.86,246.98,2343.0,244.0497,244.0694,243.862,243.9805,2343.0
2023-04-14 13:00:00,246.97,247.48,246.96,247.4,5915.0,243.9706,244.4744,243.9608,244.3954,5915.0
2023-04-14 13:10:00,247.41,247.79,247.4,247.75,4511.0,244.4053,244.7807,244.3954,244.7412,4511.0
2023-04-14 13:20:00,247.67,247.67,247.25,247.25,4853.0,244.6621,244.6621,244.2472,244.2472,4853.0
2023-04-14 13:30:00,246.98,247.13,246.9,247.13,7867.0,243.9805,244.1287,243.9015,244.1287,7867.0
2023-04-14 13:40:00,247.13,247.46,247.12,247.31,10333.0,244.1287,244.4547,244.1188,244.3065,10333.0
2023-04-14 13:50:00,247.45,247.7,247.39,247.68,8668.0,244.4448,244.6918,244.3855,244.672,8668.0
2023-04-14 14:00:00,247.68,247.72,247.51,247.7,4371.0,244.672,244.7115,244.5041,244.6918,4371.0
2023-04-14 14:10:00,247.69,248.12,247.66,248.0,9627.0,244.6819,245.1067,244.6523,244.9881,9627.0
2023-04-14 14:20:00,247.96,248.39,247.96,248.37,3839.0,244.9486,245.3734,244.9486,245.3536,3839.0
2023-04-14 14:30:00,248.44,248.63,248.32,248.43,27355.0,245.4228,245.6105,245.3042,245.4129,27355.0
2023-04-14 14:40:00,248.34,248.6,248.26,248.6,15911.0,245.324,245.5808,245.245,245.5808,15911.0
2023-04-14 14:50:00,248.62,248.62,248.32,248.54,7748.0,245.6006,245.6006,245.3042,245.5216,7748.0
2023-04-14 15:00:00,248.55,248.56,248.23,248.37,14664.0,245.5315,245.5413,245.2153,245.3536,14664.0
2023-04-14 15:10:00,248.34,248.35,247.7,247.96,11636.0,245.324,245.3339,244.6918,244.9486,11636.0
2023-04-14 15:20:00,247.98,248.52,247.88,248.45,10490.0,244.9684,245.5018,244.8696,245.4327,10490.0
2023-04-14 15:30:00,248.45,248.59,248.41,248.59,10802.0,245.4327,245.571,245.3932,245.571,10802.0
2023-04-14 15:40:00,248.72,248.97,248.62,248.86,12360.0,245.6994,245.9464,245.6006,245.8377,12360.0
2023-04-14 15:50:00,248.74,248.9,248.61,248.86,9484.0,245.7191,245.8772,245.5907,245.8377,9484.0
2023-04-17 09:30:00,248.52,249.44,248.36,249.41,28223.0,245.5018,246.4106,245.3438,246.381,28223.0
2023-04-17 09:40:00,249.17,249.31,248.48,248.7,5309.0,246.1439,246.2822,245.4623,245.6796,5309.0
2023-04-17 09:50:00,248.64,249.04,248.55,248.68,9876.0,245.6204,246.0155,245.5315,245.6599,9876.0
2023-04-17 10:00:00,248.76,249.14,248.43,248.53,11186.0,245.7389,246.1143,245.4129,245.5117,11186.0
2023-04-17 10:10:00,248.51,248.98,248.43,248.98,6627.0,245.4919,245.9562,245.4129,245.9562,6627.0
2023-04-17 10:20:00,249.0,249.16,248.56,248.56,10412.0,245.976,246.134,245.5413,245.5413,10412.0
2023-04-17 10:30:00,248.54,248.71,248.14,248.14,8488.0,245.5216,245.6895,245.1264,245.1264,8488.0
2023-04-17 10:40:00,248.06,248.28,247.88,248.28,6505.0,245.0474,245.2647,244.8696,245.2647,6505.0
2023-04-17 10:50:00,248.21,248.35,247.96,248.28,17763.0,245.1956,245.3339,244.9486,245.2647,17763.0
2023-04-17 11:00:00,248.42,248.44,248.01,248.36,3505.0,245.403,245.4228,244.998,245.3438,3505.0
2023-04-17 11:10:00,248.31,248.46,248.06,248.25,6444.0,245.2944,245.4425,245.0474,245.2351,6444.0
2023-04-17 11:20:00,248.19,248.57,248.0,248.0,74730.0,245.1758,245.5512,244.9881,244.9881,74730.0
2023-04-17 11:30:00,247.76,247.87,247.47,247.5,32073.0,244.751,244.8597,244.4646,244.4942,32073.0
2023-04-17 11:40:00,247.67,247.73,247.53,247.71,16627.0,244.6621,244.7214,244.5238,244.7017,16627.0
2023-04-17 11:50:00,247.71,247.81,247.66,247.78,49116.0,244.7017,244.8004,244.6523,244.7708,49116.0
2023-04-17 12:00:00,247.78,247.79,247.57,247.64,7987.0,244.7708,244.7807,244.5634,244.6325,7987.0
2023-04-17 12:10:00,247.7,247.73,247.44,247.59,6051.0,244.6918,244.7214,244.4349,244.5831,6051.0
2023-04-17 12:20:00,247.48,247.62,247.33,247.61,8101.0,244.4744,244.6127,244.3263,244.6029,8101.0
2023-04-17 12:30:00,247.64,247.78,247.57,247.75,10726.0,244.6325,244.7708,244.5634,244.7412,10726.0
2023-04-17 12:40:00,247.72,247.81,247.66,247.66,108113.0,244.7115,244.8004,244.6523,244.6523,108113.0
2023-04-17 12:50:00,247.67,247.9,247.62,247.8,11877.0,244.6621,244.8893,244.6127,244.7906,11877.0
2023-04-17 13:00:00,247.82,247.97,247.7,247.75,3269.0,244.8103,244.9585,244.6918,244.7412,3269.0
2023-04-17 13:10:00,247.77,248.13,247.76,248.1,10180.0,244.7609,245.1166,244.751,245.0869,10180.0
2023-04-17 13:20:00,248.04,248.11,247.85,247.99,6334.0,245.0276,245.0968,244.84,244.9783,6334.0
2023-04-17 13:30:00,248.05,248.16,248.0,248.14,10039.0,245.0375,245.1462,244.9881,245.1264,10039.0
2023-04-17 13:40:00,248.15,248.15,247.93,247.96,4026.0,245.1363,245.1363,244.919,244.9486,4026.0
2023-04-17 13:50:00,247.95,247.95,247.56,247.61,11949.0,244.9387,244.9387,244.5535,244.6029,11949.0
2023-04-17 14:00:00,247.53,247.67,247.53,247.62,13415.0,244.5238,244.6621,244.5238,244.6127,13415.0
2023-04-17 14:10:00,247.57,247.75,247.53,247.6,4876.0,244.5634,244.7412,244.5238,244.593,4876.0
2023-04-17 14:20:00,247.66,247.8,247.63,247.79,7058.0,244.6523,244.7906,244.6226,244.7807,7058.0
2023-04-17 14:30:00,247.78,247.94,247.76,247.9,17001.0,244.7708,244.9289,244.751,244.8893,17001.0
2023-04-17 14:40:00,248.0,248.36,248.0,248.33,9156.0,244.9881,245.3438,244.9881,245.3141,9156.0
2023-04-17 14:50:00,248.37,248.5,248.29,248.47,5409.0,245.3536,245.4821,245.2746,245.4524,5409.0
2023-04-17 15:00:00,248.5,248.71,248.5,248.68,22051.0,245.4821,245.6895,245.4821,245.6599,22051.0
2023-04-17 15:10:00,248.68,248.83,248.56,248.78,8669.0,245.6599,245.8081,245.5413,245.7587,8669.0
2023-04-17 15:20:00,248.79,248.93,248.78,248.91,7000.0,245.7685,245.9068,245.7587,245.8871,7000.0
2023-04-17 15:30:00,248.83,249.02,248.82,248.89,13786.0,245.8081,245.9957,245.7982,245.8673,13786.0
2023-04-17 15:40:00,248.81,248.96,248.74,248.93,7119.0,245.7883,245.9365,245.7191,245.9068,7119.0
2023-04-17 15:50:00,248.95,249.27,248.95,249.26,14584.0,245.9266,246.2427,245.9266,246.2328,14584.0
2023-04-18 09:30:00,250.88,250.88,250.51,250.77,34246.0,247.8332,247.8332,247.4676,247.7245,34246.0
2023-04-18 09:40:00,250.76,251.21,250.72,251.15,9772.0,247.7146,248.1591,247.6751,248.0999,9772.0
2023-04-18 09:50:00,251.12,251.18,250.21,250.36,8837.0,248.0702,248.1295,247.1713,247.3195,8837.0
2023-04-18 10:00:00,250.37,250.37,249.58,250.0,8563.0,247.3293,247.3293,246.5489,246.9638,8563.0
2023-04-18 10:10:00,249.96,250.04,249.75,249.94,5125.0,246.9243,247.0034,246.7169,246.9046,5125.0
2023-04-18 10:20:00,249.94,250.05,249.12,249.24,11370.0,246.9046,247.0132,246.0945,246.2131,11370.0
2023-04-18 10:30:00,249.17,249.2,248.89,249.13,5708.0,246.1439,246.1736,245.8673,246.1044,5708.0
2023-04-18 10:40:00,249.3,249.55,249.21,249.28,8619.0,246.2723,246.5193,246.1834,246.2526,8619.0
2023-04-18 10:50:00,249.11,249.42,248.96,249.26,7941.0,246.0847,246.3909,245.9365,246.2328,7941.0
2023-04-18 11:00:00,249.23,249.43,249.12,249.26,15982.0,246.2032,246.4008,246.0945,246.2328,15982.0
2023-04-18 11:10:00,249.21,249.39,249.12,249.34,12527.0,246.1834,246.3613,246.0945,246.3119,12527.0
2023-04-18 11:20:00,249.39,249.39,249.02,249.18,5968.0,246.3613,246.3613,245.9957,246.1538,5968.0
2023-04-18 11:30:00,249.34,249.49,248.88,248.88,9014.0,246.3119,246.46,245.8574,245.8574,9014.0
2023-04-18 11:40:00,248.89,249.22,248.89,249.19,12208.0,245.8673,246.1933,245.8673,246.1637,12208.0
2023-04-18 11:50:00,249.02,249.16,248.96,249.02,7014.0,245.9957,246.134,245.9365,245.9957,7014.0
2023-04-18 12:00:00,249.09,249.37,248.99,249.36,4640.0,246.0649,246.3415,245.9661,246.3316,4640.0
2023-04-18 12:10:00,249.36,249.59,249.34,249.42,19224.0,246.3316,246.5588,246.3119,246.3909,19224.0
2023-04-18 12:20:00,249.4,249.59,249.4,249.59,3142.0,246.3711,246.5588,246.3711,246.5588,3142.0
2023-04-18 12:30:00,249.65,249.65,249.31,249.31,42798.0,246.6181,246.6181,246.2822,246.2822,42798.0
2023-04-18 12:40:00,249.38,249.47,249.2,249.34,10823.0,246.3514,246.4403,246.1736,246.3119,10823.0
2023-04-18 12:50:00,249.43,249.45,249.15,249.27,8587.0,246.4008,246.4205,246.1242,246.2427,8587.0
2023-04-18 13:00:00,249.33,249.59,249.2,249.59,4080.0,246.302,246.5588,246.1736,246.5588,4080.0
2023-04-18 13:10:00,249.6,249.6,249.27,249.36,9186.0,246.5687,246.5687,246.2427,246.3316,9186.0
2023-04-18 13:20:00,249.31,249.34,249.22,249.22,4173.0,246.2822,246.3119,246.1933,246.1933,4173.0
2023-04-18 13:30:00,249.08,249.51,249.08,249.5,3553.0,246.055,246.4798,246.055,246.4699,3553.0
2023-04-18 13:40:00,249.4,249.73,249.4,249.72,7659.0,246.3711,246.6971,246.3711,246.6872,7659.0
2023-04-18 13:50:00,249.7,249.7,249.34,249.39,2525.0,246.6675,246.6675,246.3119,246.3613,2525.0
2023-04-18 14:00:00,249.39,249.44,249.17,249.32,27729.0,246.3613,246.4106,246.1439,246.2921,27729.0
2023-04-18 14:10:00,249.35,249.55,249.27,249.4,15868.0,246.3217,246.5193,246.2427,246.3711,15868.0
2023-04-18 14:20:00,249.42,249.7,249.42,249.62,9288.0,246.3909,246.6675,246.3909,246.5885,9288.0
2023-04-18 14:30:00,249.55,249.73,249.52,249.71,5174.0,246.5193,246.6971,246.4897,246.6774,5174.0
2023-04-18 14:40:00,249.63,249.67,248.77,248.96,23695.0,246.5983,246.6378,245.7488,245.9365,23695.0
2023-04-18 14:50:00,248.84,249.15,248.81,249.13,7477.0,245.8179,246.1242,245.7883,246.1044,7477.0
2023-04-18 15:00:00,249.19,249.45,249.14,249.33,5099.0,246.1637,246.4205,246.1143,246.302,5099.0
2023-04-18 15:10:00,249.38,249.53,249.37,249.49,8890.0,246.3514,246.4995,246.3415,246.46,8890.0
2023-04-18 15:20:00,249.54,249.58,249.21,249.32,8396.0,246.5094,246.5489,246.1834,246.2921,8396.0
2023-04-18 15:30:00,249.26,249.51,249.21,249.44,29340.0,246.2328,246.4798,246.1834,246.4106,29340.0
2023-04-18 15:40:00,249.32,249.56,249.32,249.49,18749.0,246.2921,246.5292,246.2921,246.46,18749.0
2023-04-18 15:50:00,249.51,249.78,249.25,249.63,14502.0,246.4798,246.7465,246.223,246.5983,14502.0
2023-04-19 09:30:00,248.11,248.75,247.86,248.51,77220.0,245.0968,245.729,244.8498,245.4919,77220.0
2023-04-19 09:40:00,248.3,248.57,248.22,248.34,13631.0,245.2845,245.5512,245.2055,245.324,13631.0
2023-04-19 09:50:00,248.3,248.3,247.9,248.11,6643.0,245.2845,245.2845,244.8893,245.0968,6643.0
2023-04-19 10:00:00,248.04,248.53,248.0,248.47,6190.0,245.0276,245.5117,244.9881,245.4524,6190.0
2023-04-19 10:10:00,248.55,248.69,248.29,248.42,14752.0,245.5315,245.6698,245.2746,245.403,14752.0
2023-04-19 10:20:00,248.41,248.53,248.11,248.46,18140.0,245.3932,245.5117,245.0968,245.4425,18140.0
2023-04-19 10:30:00,248.57,248.76,248.46,248.76,6749.0,245.5512,245.7389,245.4425,245.7389,6749.0
2023-04-19 10:40:00,248.81,249.03,248.64,248.79,5578.0,245.7883,246.0056,245.6204,245.7685,5578.0
2023-04-19 10:50:00,248.79,248.94,248.79,248.9,4169.0,245.7685,245.9167,245.7685,245.8772,4169.0
2023-04-19 11:00:00,249.0,249.23,248.99,249.09,21102.0,245.976,246.2032,245.9661,246.0649,21102.0
2023-04-19 11:10:00,249.01,249.26,248.96,249.11,13717.0,245.9859,246.2328,245.9365,246.0847,13717.0
2023-04-19 11:20:00,249.13,249.23,248.94,249.06,13625.0,246.1044,246.2032,245.9167,246.0353,13625.0
2023-04-19 11:30:00,249.1,249.33,248.92,249.32,9446.0,246.0748,246.302,245.897,246.2921,9446.0
2023-04-19 11:40:00,249.32,249.43,249.24,249.27,3765.0,246.2921,246.4008,246.2131,246.2427,3765.0
2023-04-19 11:50:00,249.29,249.67,249.29,249.57,7773.0,246.2625,246.6378,246.2625,246.5391,7773.0
2023-04-19 12:00:00,249.66,249.76,249.45,249.72,11435.0,246.628,246.7268,246.4205,246.6872,11435.0
2023-04-19 12:10:00,249.78,250.0,249.73,249.8,8940.0,246.7465,246.9638,246.6971,246.7663,8940.0
2023-04-19 12:20:00,249.78,249.92,249.73,249.88,6265.0,246.7465,246.8848,246.6971,246.8453,6265.0
2023-04-19 12:30:00,249.96,250.14,249.91,250.07,5285.0,246.9243,247.1021,246.8749,247.033,5285.0
2023-04-19 12:40:00,249.99,250.16,249.91,249.94,3464.0,246.954,247.1219,246.8749,246.9046,3464.0
2023-04-19 12:50:00,249.91,250.03,249.91,249.94,5520.0,246.8749,246.9935,246.8749,246.9046,5520.0
2023-04-19 13:00:00,249.92,250.21,249.82,250.18,3354.0,246.8848,247.1713,246.786,247.1417,3354.0
2023-04-19 13:10:00,250.11,250.2,249.82,249.87,12587.0,247.0725,247.1614,246.786,246.8354,12587.0
2023-04-19 13:20:00,249.9,250.18,249.81,250.14,11193.0,246.8651,247.1417,246.7761,247.1021,11193.0
2023-04-19 13:30:00,250.21,250.22,249.97,249.99,13696.0,247.1713,247.1812,246.9342,246.954,13696.0
2023-04-19 13:40:00,250.06,250.12,249.85,249.92,6450.0,247.0231,247.0824,246.8157,246.8848,6450.0
2023-04-19 13:50:00,249.94,250.24,249.94,250.17,8874.0,246.9046,247.2009,246.9046,247.1318,8874.0
2023-04-19 14:00:00,250.29,250.46,249.95,250.08,9026.0,247.2503,247.4183,246.9144,247.0429,9026.0
2023-04-19 14:10:00,250.04,250.12,249.96,249.99,16661.0,247.0034,247.0824,246.9243,246.954,16661.0
2023-04-19 14:20:00,250.01,250.22,249.99,250.2,5324.0,246.9737,247.1812,246.954,247.1614,5324.0
2023-04-19 14:30:00,250.14,250.22,249.85,250.07,15822.0,247.1021,247.1812,246.8157,247.033,15822.0
2023-04-19 14:40:00,250.12,250.17,249.97,250.1,6741.0,247.0824,247.1318,246.9342,247.0626,6741.0
2023-04-19 14:50:00,250.13,250.19,249.99,250.19,8282.0,247.0923,247.1515,246.954,247.1515,8282.0
2023-04-19 15:00:00,250.15,250.15,250.02,250.11,7958.0,247.112,247.112,246.9836,247.0725,7958.0
2023-04-19 15:10:00,250.15,250.32,250.07,250.14,25437.0,247.112,247.28,247.033,247.1021,25437.0
2023-04-19 15:20:00,250.1,250.24,250.08,250.1,26999.0,247.0626,247.2009,247.0429,247.0626,26999.0
2023-04-19 15:30:00,250.1,250.24,249.86,249.91,22023.0,247.0626,247.2009,246.8255,246.8749,22023.0
2023-04-19 15:40:00,250.01,250.05,249.5,249.65,16375.0,246.9737,247.0132,246.4699,246.6181,16375.0
2023-04-19 15:50:00,249.55,249.79,249.44,249.78,14876.0,246.5193,246.7564,246.4106,246.7465,14876.0
2023-04-20 09:30:00,247.5,248.28,247.28,248.18,23264.0,244.4942,245.2647,244.2769,245.1659,23264.0
2023-04-20 09:40:00,248.14,248.78,248.11,248.51,11524.0,245.1264,245.7587,245.0968,245.4919,11524.0
2023-04-20 09:50:00,248.44,248.63,248.28,248.59,7139.0,245.4228,245.6105,245.2647,245.571,7139.0
2023-04-20 10:00:00,248.73,249.03,248.41,248.97,35635.0,245.7093,246.0056,245.3932,245.9464,35635.0
2023-04-20 10:10:00,248.98,249.18,248.97,249.06,8314.0,245.9562,246.1538,245.9464,246.0353,8314.0
2023-04-20 10:20:00,249.02,249.15,248.94,248.94,10000.0,245.9957,246.1242,245.9167,245.9167,10000.0
2023-04-20 10:30:00,248.98,249.4,248.9,248.9,13385.0,245.9562,246.3711,245.8772,245.8772,13385.0
2023-04-20 10:40:00,248.87,249.21,248.84,249.12,17086.0,245.8476,246.1834,245.8179,246.0945,17086.0
2023-04-20 10:50:00,249.18,249.34,249.02,249.02,11523.0,246.1538,246.3119,245.9957,245.9957,11523.0
2023-04-20 11:00:00,249.04,249.09,248.43,248.61,9566.0,246.0155,246.0649,245.4129,245.5907,9566.0
2023-04-20 11:10:00,248.64,248.79,248.53,248.75,59281.0,245.6204,245.7685,245.5117,245.729,59281.0
2023-04-20 11:20:00,248.76,248.8,248.5,248.72,6015.0,245.7389,245.7784,245.4821,245.6994,6015.0
2023-04-20 11:30:00,248.71,248.76,248.46,248.69,8559.0,245.6895,245.7389,245.4425,245.6698,8559.0
2023-04-20 11:40:00,248.78,249.17,248.78,249.07,9603.0,245.7587,246.1439,245.7587,246.0451,9603.0
2023-04-20 11:50:00,248.94,249.2,248.94,248.94,10665.0,245.9167,246.1736,245.9167,245.9167,10665.0
2023-04-20 12:00:00,248.88,248.88,248.58,248.84,7925.0,245.8574,245.8574,245.5611,245.8179,7925.0
2023-04-20 12:10:00,249.0,249.05,248.88,248.98,6387.0,245.976,246.0254,245.8574,245.9562,6387.0
2023-04-20 12:20:00,249.01,249.2,248.89,249.15,6417.0,245.9859,246.1736,245.8673,246.1242,6417.0
2023-04-20 12:30:00,249.14,249.48,249.09,249.26,6880.0,246.1143,246.4502,246.0649,246.2328,6880.0
2023-04-20 12:40:00,249.26,249.43,249.16,249.43,5324.0,246.2328,246.4008,246.134,246.4008,5324.0
2023-04-20 12:50:00,249.39,249.6,249.39,249.59,4319.0,246.3613,246.5687,246.3613,246.5588,4319.0
2023-04-20 13:00:00,249.69,249.82,249.55,249.82,6944.0,246.6576,246.786,246.5193,246.786,6944.0
2023-04-20 13:10:00,249.74,249.99,249.74,249.99,4410.0,246.707,246.954,246.707,246.954,4410.0
2023-04-20 13:20:00,249.95,249.98,249.82,249.95,2728.0,246.9144,246.9441,246.786,246.9144,2728.0
2023-04-20 13:30:00,249.93,250.02,249.76,249.76,5265.0,246.8947,246.9836,246.7268,246.7268,5265.0
2023-04-20 13:40:00,249.79,249.82,249.67,249.73,11832.0,246.7564,246.786,246.6378,246.6971,11832.0
2023-04-20 13:50:00,249.65,249.9,249.49,249.51,10074.0,246.6181,246.8651,246.46,246.4798,10074.0
2023-04-20 14:00:00,249.49,249.5,249.28,249.29,15017.0,246.46,246.4699,246.2526,246.2625,15017.0
2023-04-20 14:10:00,249.32,249.34,248.84,248.93,14920.0,246.2921,246.3119,245.8179,245.9068,14920.0
2023-04-20 14:20:00,248.86,248.97,248.56,248.63,11646.0,245.8377,245.9464,245.5413,245.6105,11646.0
2023-04-20 14:30:00,248.65,248.66,248.17,248.23,8271.0,245.6302,245.6401,245.1561,245.2153,8271.0
2023-04-20 14:40:00,248.23,248.26,247.95,247.99,8548.0,245.2153,245.245,244.9387,244.9783,8548.0
2023-04-20 14:50:00,248.0,248.33,247.99,248.3,8025.0,244.9881,245.3141,244.9783,245.2845,8025.0
2023-04-20 15:00:00,248.38,248.43,247.88,248.05,9924.0,245.3635,245.4129,244.8696,245.0375,9924.0
2023-04-20 15:10:00,248.0,248.0,247.36,247.46,19010.0,244.9881,244.9881,244.3559,244.4547,19010.0
2023-04-20 15:20:00,247.39,247.5,247.16,247.27,5305.0,244.3855,244.4942,244.1583,244.267,5305.0
2023-04-20 15:30:00,247.36,247.73,247.32,247.72,19311.0,244.3559,244.7214,244.3164,244.7115,19311.0
2023-04-20 15:40:00,247.73,247.76,247.44,247.7,13807.0,244.7214,244.751,244.4349,244.6918,13807.0
2023-04-20 15:50:00,247.62,248.31,247.4,248.16,24223.0,244.6127,245.2944,244.3954,245.1462,24223.0
2023-04-21 09:30:00,248.31,248.5,247.89,248.4,26412.0,245.2944,245.4821,244.8795,245.3833,26412.0
2023-04-21 09:40:00,248.31,248.6,248.28,248.36,9196.0,245.2944,245.5808,245.2647,245.3438,9196.0
2023-04-21 09:50:00,248.19,248.19,247.5,247.52,6076.0,245.1758,245.1758,244.4942,244.514,6076.0
2023-04-21 10:00:00,247.39,247.58,247.06,247.47,12825.0,244.3855,244.5732,244.0595,244.4646,12825.0
2023-04-21 10:10:00,247.7,248.32,247.57,248.23,8126.0,244.6918,245.3042,244.5634,245.2153,8126.0
2023-04-21 10:20:00,248.38,248.55,248.22,248.45,11640.0,245.3635,245.5315,245.2055,245.4327,11640.0
2023-04-21 10:30:00,248.27,248.42,248.0,248.0,10259.0,245.2549,245.403,244.9881,244.9881,10259.0
2023-04-21 10:40:00,247.99,247.99,247.26,247.44,12663.0,244.9783,244.9783,244.2571,244.4349,12663.0
2023-04-21 10:50:00,247.53,247.76,247.45,247.75,8094.0,244.5238,244.751,244.4448,244.7412,8094.0
2023-04-21 11:00:00,247.78,248.28,247.78,248.1,8989.0,244.7708,245.2647,244.7708,245.0869,8989.0
2023-04-21 11:10:00,248.05,248.23,247.92,247.99,7851.0,245.0375,245.2153,244.9091,244.9783,7851.0
2023-04-21 11:20:00,247.9,248.3,247.89,248.27,5386.0,244.8893,245.2845,244.8795,245.2549,5386.0
2023-04-21 11:30:00,248.22,248.45,248.21,248.32,7840.0,245.2055,245.4327,245.1956,245.3042,7840.0
2023-04-21 11:40:00,248.45,248.73,248.13,248.14,7883.0,245.4327,245.7093,245.1166,245.1264,7883.0
2023-04-21 11:50:00,247.95,248.49,247.93,248.49,7005.0,244.9387,245.4722,244.919,245.4722,7005.0
2023-04-21 12:00:00,248.48,248.58,248.32,248.33,10192.0,245.4623,245.5611,245.3042,245.3141,10192.0
2023-04-21 12:10:00,248.34,248.64,248.2,248.64,15460.0,245.324,245.6204,245.1857,245.6204,15460.0
2023-04-21 12:20:00,248.56,248.57,248.21,248.26,9118.0,245.5413,245.5512,245.1956,245.245,9118.0
2023-04-21 12:30:00,248.28,248.3,248.1,248.1,3206.0,245.2647,245.2845,245.0869,245.0869,3206.0
2023-04-21 12:40:00,248.14,248.28,248.06,248.28,9648.0,245.1264,245.2647,245.0474,245.2647,9648.0
2023-04-21 12:50:00,248.21,248.38,248.21,248.36,4545.0,245.1956,245.3635,245.1956,245.3438,4545.0
2023-04-21 13:00:00,248.3,248.51,248.27,248.5,4911.0,245.2845,245.4919,245.2549,245.4821,4911.0
2023-04-21 13:10:00,248.53,248.53,248.1,248.11,55500.0,245.5117,245.5117,245.0869,245.0968,55500.0
2023-04-21 13:20:00,248.09,248.21,248.06,248.2,6228.0,245.077,245.1956,245.0474,245.1857,6228.0
2023-04-21 13:30:00,248.21,248.47,248.2,248.43,7709.0,245.1956,245.4524,245.1857,245.4129,7709.0
2023-04-21 13:40:00,248.5,248.76,248.5,248.7,3320.0,245.4821,245.7389,245.4821,245.6796,3320.0
2023-04-21 13:50:00,248.72,248.79,248.54,248.69,9996.0,245.6994,245.7685,245.5216,245.6698,9996.0
2023-04-21 14:00:00,248.76,248.95,248.7,248.83,8307.0,245.7389,245.9266,245.6796,245.8081,8307.0
2023-04-21 14:10:00,248.89,249.01,248.8,248.8,7229.0,245.8673,245.9859,245.7784,245.7784,7229.0
2023-04-21 14:20:00,248.77,248.92,248.76,248.82,10140.0,245.7488,245.897,245.7389,245.7982,10140.0
2023-04-21 14:30:00,248.81,248.9,248.39,248.53,14706.0,245.7883,245.8772,245.3734,245.5117,14706.0
2023-04-21 14:40:00,248.59,248.63,248.37,248.47,12969.0,245.571,245.6105,245.3536,245.4524,12969.0
2023-04-21 14:50:00,248.46,248.5,248.38,248.5,11018.0,245.4425,245.4821,245.3635,245.4821,11018.0
2023-04-21 15:00:00,248.5,248.6,247.97,248.17,25072.0,245.4821,245.5808,244.9585,245.1561,25072.0
2023-04-21 15:10:00,248.21,248.25,248.07,248.17,28962.0,245.1956,245.2351,245.0573,245.1561,28962.0
2023-04-21 15:20:00,248.12,248.3,248.12,248.3,32244.0,245.1067,245.2845,245.1067,245.2845,32244.0
2023-04-21 15:30:00,248.31,248.43,248.22,248.22,40180.0,245.2944,245.4129,245.2055,245.2055,40180.0
2023-04-21 15:40:00,248.24,248.33,248.07,248.17,57430.0,245.2252,245.3141,245.0573,245.1561,57430.0
2023-04-21 15:50:00,248.22,248.65,248.18,248.6,72190.0,245.2055,245.6302,245.1659,245.5808,72190.0
2023-04-24 09:30:00,248.53,249.09,248.13,249.05,39775.0,245.5117,246.0649,245.1166,246.0254,39775.0
2023-04-24 09:40:00,248.99,249.37,248.99,249.16,8803.0,245.9661,246.3415,245.9661,246.134,8803.0
2023-04-24 09:50:00,249.14,249.16,248.89,248.89,5255.0,246.1143,246.134,245.8673,245.8673,5255.0
2023-04-24 10:00:00,248.85,248.85,248.36,248.38,9240.0,245.8278,245.8278,245.3438,245.3635,9240.0
2023-04-24 10:10:00,248.36,248.64,248.3,248.63,11320.0,245.3438,245.6204,245.2845,245.6105,11320.0
2023-04-24 10:20:00,248.68,248.77,248.55,248.65,7986.0,245.6599,245.7488,245.5315,245.6302,7986.0
2023-04-24 10:30:00,248.66,248.67,247.56,247.56,6286.0,245.6401,245.65,244.5535,244.5535,6286.0
2023-04-24 10:40:00,247.63,247.7,247.22,247.43,8100.0,244.6226,244.6918,244.2176,244.4251,8100.0
2023-04-24 10:50:00,247.44,247.54,247.38,247.44,5906.0,244.4349,244.5337,244.3757,244.4349,5906.0
2023-04-24 11:00:00,247.51,247.51,247.27,247.29,9097.0,244.5041,244.5041,244.267,244.2868,9097.0
2023-04-24 11:10:00,247.24,247.37,246.99,247.22,8527.0,244.2374,244.3658,243.9904,244.2176,8527.0
2023-04-24 11:20:00,247.27,247.27,246.98,246.99,10351.0,244.267,244.267,243.9805,243.9904,10351.0
2023-04-24 11:30:00,247.17,247.23,246.96,246.97,10036.0,244.1682,244.2275,243.9608,243.9706,10036.0
2023-04-24 11:40:00,246.95,247.0,246.7,246.71,3898.0,243.9509,244.0003,243.7039,243.7138,3898.0
2023-04-24 11:50:00,246.72,246.75,246.53,246.68,8842.0,243.7237,243.7533,243.536,243.6842,8842.0
2023-04-24 12:00:00,246.85,247.05,246.78,246.8,14873.0,243.8521,244.0497,243.7829,243.8027,14873.0
2023-04-24 12:10:00,246.77,246.86,246.59,246.84,3350.0,243.7731,243.862,243.5953,243.8422,3350.0
2023-04-24 12:20:00,246.86,247.12,246.86,247.1,13806.0,243.862,244.1188,243.862,244.0991,13806.0
2023-04-24 12:30:00,247.08,247.32,247.07,247.31,11211.0,244.0793,244.3164,244.0694,244.3065,11211.0
2023-04-24 12:40:00,247.29,247.29,247.07,247.12,5360.0,244.2868,244.2868,244.0694,244.1188,5360.0
2023-04-24 12:50:00,247.26,247.37,247.21,247.34,48033.0,244.2571,244.3658,244.2077,244.3361,48033.0
2023-04-24 13:00:00,247.31,247.34,247.18,247.26,4601.0,244.3065,244.3361,244.1781,244.2571,4601.0
2023-04-24 13:10:00,247.2,247.43,247.17,247.33,5075.0,244.1978,244.4251,244.1682,244.3263,5075.0
2023-04-24 13:20:00,247.33,247.49,247.27,247.4,4779.0,244.3263,244.4843,244.267,244.3954,4779.0
2023-04-24 13:30:00,247.45,247.57,247.39,247.57,4047.0,244.4448,244.5634,244.3855,244.5634,4047.0
2023-04-24 13:40:00,247.53,247.64,247.53,247.55,3736.0,244.5238,244.6325,244.5238,244.5436,3736.0
2023-04-24 13:50:00,247.67,247.95,247.65,247.87,3798.0,244.6621,244.9387,244.6424,244.8597,3798.0
2023-04-24 14:00:00,247.92,248.08,247.84,247.9,12337.0,244.9091,245.0672,244.8301,244.8893,12337.0
2023-04-24 14:10:00,247.87,248.14,247.87,248.08,10589.0,244.8597,245.1264,244.8597,245.0672,10589.0
2023-04-24 14:20:00,248.03,248.13,247.84,247.92,7366.0,245.0178,245.1166,244.8301,244.9091,7366.0
2023-04-24 14:30:00,247.91,247.94,247.65,247.7,27051.0,244.8992,244.9289,244.6424,244.6918,27051.0
2023-04-24 14:40:00,247.67,247.75,247.56,247.73,3561.0,244.6621,244.7412,244.5535,244.7214,3561.0
2023-04-24 14:50:00,247.77,247.96,247.76,247.91,6137.0,244.7609,244.9486,244.751,244.8992,6137.0
2023-04-24 15:00:00,248.0,248.06,247.93,248.04,8848.0,244.9881,245.0474,244.919,245.0276,8848.0
2023-04-24 15:10:00,248.09,248.17,247.92,248.04,6342.0,245.077,245.1561,244.9091,245.0276,6342.0
2023-04-24 15:20:00,248.01,248.04,247.91,248.0,9908.0,244.998,245.0276,244.8992,244.9881,9908.0
2023-04-24 15:30:00,247.99,248.22,247.93,248.03,10980.0,244.9783,245.2055,244.919,245.0178,10980.0
2023-04-24 15:40:00,248.07,248.25,247.99,248.2,17582.0,245.0573,245.2351,244.9783,245.1857,17582.0
2023-04-24 15:50:00,248.18,248.21,247.88,248.21,21727.0,245.1659,245.1956,244.8696,245.1956,21727.0
2023-04-25 09:30:00,246.99,247.01,246.59,246.88,26919.0,243.9904,244.0102,243.5953,243.8817,26919.0
2023-04-25 09:40:00,246.99,247.28,246.47,246.51,8029.0,243.9904,244.2769,243.4767,243.5162,8029.0
2023-04-25 09:50:00,246.56,246.61,246.38,246.46,6154.0,243.5656,243.615,243.3878,243.4668,6154.0
2023-04-25 10:00:00,246.51,246.88,246.34,246.44,6803.0,243.5162,243.8817,243.3483,243.4471,6803.0
2023-04-25 10:10:00,246.21,246.21,246.0,246.12,5861.0,243.2199,243.2199,243.0124,243.131,5861.0
2023-04-25 10:20:00,246.09,246.12,245.84,245.96,10730.0,243.1013,243.131,242.8544,242.9729,10730.0
2023-04-25 10:30:00,245.95,245.98,245.76,245.88,7671.0,242.963,242.9927,242.7753,242.8939,7671.0
2023-04-25 10:40:00,245.96,246.19,245.78,246.18,6095.0,242.9729,243.2001,242.7951,243.1902,6095.0
2023-04-25 10:50:00,246.18,246.23,245.98,246.05,11701.0,243.1902,243.2396,242.9927,243.0618,11701.0
2023-04-25 11:00:00,246.02,246.16,245.81,246.13,4202.0,243.0322,243.1705,242.8247,243.1408,4202.0
2023-04-25 11:10:00,246.17,246.35,246.13,246.34,10720.0,243.1804,243.3582,243.1408,243.3483,10720.0
2023-04-25 11:20:00,246.38,246.39,245.95,245.95,8482.0,243.3878,243.3977,242.963,242.963,8482.0
2023-04-25 11:30:00,245.8,245.8,245.59,245.65,9320.0,242.8148,242.8148,242.6074,242.6667,9320.0
2023-04-25 11:40:00,245.63,245.78,245.55,245.78,4942.0,242.6469,242.7951,242.5679,242.7951,4942.0
2023-04-25 11:50:00,245.72,245.72,245.32,245.34,5511.0,242.7358,242.7358,242.3407,242.3604,5511.0
2023-04-25 12:00:00,245.32,245.34,245.17,245.25,11562.0,242.3407,242.3604,242.1925,242.2715,11562.0
2023-04-25 12:10:00,245.26,245.36,245.15,245.3,10470.0,242.2814,242.3802,242.1727,242.3209,10470.0
2023-04-25 12:20:00,245.36,245.47,245.2,245.23,8831.0,242.3802,242.4889,242.2221,242.2518,8831.0
2023-04-25 12:30:00,245.19,245.2,244.84,244.95,5509.0,242.2123,242.2221,241.8665,241.9752,5509.0
2023-04-25 12:40:00,245.01,245.14,244.94,244.96,6018.0,242.0344,242.1629,241.9653,241.9851,6018.0
2023-04-25 12:50:00,244.94,245.07,244.84,245.07,5337.0,241.9653,242.0937,241.8665,242.0937,5337.0
2023-04-25 13:00:00,245.12,245.34,245.03,245.03,8902.0,242.1431,242.3604,242.0542,242.0542,8902.0
2023-04-25 13:10:00,245.06,245.16,244.17,244.41,5755.0,242.0838,242.1826,241.2046,241.4417,5755.0
2023-04-25 13:20:00,244.45,244.62,244.21,244.51,7927.0,241.4812,241.6492,241.2442,241.5405,7927.0
2023-04-25 13:30:00,244.49,244.51,244.29,244.34,10807.0,241.5208,241.5405,241.3232,241.3726,10807.0
2023-04-25 13:40:00,244.28,244.37,244.04,244.12,28603.0,241.3133,241.4022,241.0762,241.1553,28603.0
2023-04-25 13:50:00,244.16,244.26,244.0,244.17,15573.0,241.1948,241.2936,241.0367,241.2046,15573.0
2023-04-25 14:00:00,244.12,244.31,243.91,243.91,14039.0,241.1553,241.3429,240.9478,240.9478,14039.0
2023-04-25 14:10:00,243.93,244.0,243.68,243.7,19253.0,240.9676,241.0367,240.7206,240.7404,19253.0
2023-04-25 14:20:00,243.69,243.98,243.57,243.98,15634.0,240.7305,241.017,240.6119,241.017,15634.0
2023-04-25 14:30:00,243.96,244.19,243.91,244.15,19878.0,240.9972,241.2244,240.9478,241.1849,19878.0
2023-04-25 14:40:00,244.08,244.08,243.63,243.93,6688.0,241.1157,241.1157,240.6712,240.9676,6688.0
2023-04-25 14:50:00,243.98,243.99,243.64,243.66,5894.0,241.017,241.0268,240.6811,240.7008,5894.0
2023-04-25 15:00:00,243.64,243.93,243.63,243.93,6731.0,240.6811,240.9676,240.6712,240.9676,6731.0
2023-04-25 15:10:00,243.83,243.98,243.72,243.95,18102.0,240.8688,241.017,240.7601,240.9873,18102.0
2023-04-25 15:20:00,243.93,244.11,243.68,243.74,10835.0,240.9676,241.1454,240.7206,240.7799,10835.0
2023-04-25 15:30:00,243.8,243.96,243.57,243.58,44403.0,240.8391,240.9972,240.6119,240.6218,44403.0
2023-04-25 15:40:00,243.62,243.64,243.27,243.32,15129.0,240.6613,240.6811,240.3156,240.365,15129.0
2023-04-25 15:50:00,243.21,243.56,242.98,243.05,30720.0,240.2563,240.6021,240.0291,240.0982,30720.0
2023-04-26 09:30:00,245.3,245.55,244.84,245.23,38163.0,242.3209,242.5679,241.8665,242.2518,38163.0
2023-04-26 09:40:00,245.28,245.43,244.7,245.37,16275.0,242.3012,242.4493,241.7282,242.3901,16275.0
2023-04-26 09:50:00,245.37,245.73,245.24,245.56,11514.0,242.3901,242.7457,242.2617,242.5778,11514.0
2023-04-26 10:00:00,245.57,245.85,245.42,245.73,7832.0,242.5876,242.8642,242.4395,242.7457,7832.0
2023-04-26 10:10:00,245.79,245.94,244.83,244.9,17926.0,242.805,242.9531,241.8566,241.9258,17926.0
2023-04-26 10:20:00,244.94,244.94,244.62,244.93,16171.0,241.9653,241.9653,241.6492,241.9554,16171.0
2023-04-26 10:30:00,245.04,245.36,245.03,245.21,7823.0,242.0641,242.3802,242.0542,242.232,7823.0
2023-04-26 10:40:00,245.12,245.29,245.0,245.18,7095.0,242.1431,242.311,242.0246,242.2024,7095.0
2023-04-26 10:50:00,245.36,245.5,245.18,245.43,3544.0,242.3802,242.5185,242.2024,242.4493,3544.0
2023-04-26 11:00:00,245.41,245.94,245.4,245.94,8180.0,242.4296,242.9531,242.4197,242.9531,8180.0
2023-04-26 11:10:00,245.91,246.08,245.87,246.02,4781.0,242.9235,243.0914,242.884,243.0322,4781.0
2023-04-26 11:20:00,246.22,246.33,245.97,245.97,8484.0,243.2297,243.3384,242.9828,242.9828,8484.0
2023-04-26 11:30:00,246.02,246.2,245.86,246.06,13395.0,243.0322,243.21,242.8741,243.0717,13395.0
2023-04-26 11:40:00,246.03,246.24,246.02,246.09,4150.0,243.0421,243.2495,243.0322,243.1013,4150.0
2023-04-26 11:50:00,246.1,246.26,246.05,246.25,6536.0,243.1112,243.2693,243.0618,243.2594,6536.0
2023-04-26 12:00:00,246.24,246.7,246.24,246.62,9266.0,243.2495,243.7039,243.2495,243.6249,9266.0
2023-04-26 12:10:00,246.65,246.66,246.26,246.26,10882.0,243.6545,243.6644,243.2693,243.2693,10882.0
2023-04-26 12:20:00,246.2,246.42,246.2,246.38,6051.0,243.21,243.4273,243.21,243.3878,6051.0
2023-04-26 12:30:00,246.27,246.27,245.76,245.85,10039.0,243.2791,243.2791,242.7753,242.8642,10039.0
2023-04-26 12:40:00,245.89,245.96,245.73,245.8,10128.0,242.9038,242.9729,242.7457,242.8148,10128.0
2023-04-26 12:50:00,245.75,245.76,245.57,245.63,5025.0,242.7655,242.7753,242.5876,242.6469,5025.0
2023-04-26 13:00:00,245.7,245.89,245.59,245.6,10203.0,242.7161,242.9038,242.6074,242.6173,10203.0
2023-04-26 13:10:00,245.67,245.74,245.53,245.63,9967.0,242.6864,242.7556,242.5481,242.6469,9967.0
2023-04-26 13:20:00,245.69,245.69,245.49,245.56,6240.0,242.7062,242.7062,242.5086,242.5778,6240.0
2023-04-26 13:30:00,245.61,245.73,245.42,245.44,4704.0,242.6272,242.7457,242.4395,242.4592,4704.0
2023-04-26 13:40:00,245.43,245.52,244.97,244.98,9769.0,242.4493,242.5382,241.9949,242.0048,9769.0
2023-04-26 13:50:00,244.94,245.05,244.79,244.94,8559.0,241.9653,242.074,241.8171,241.9653,8559.0
2023-04-26 14:00:00,244.99,244.99,244.76,244.84,13914.0,242.0147,242.0147,241.7875,241.8665,13914.0
2023-04-26 14:10:00,244.76,244.87,244.61,244.73,5897.0,241.7875,241.8961,241.6393,241.7578,5897.0
2023-04-26 14:20:00,244.66,245.01,244.59,244.92,5901.0,241.6887,242.0344,241.6195,241.9455,5901.0
2023-04-26 14:30:00,245.0,245.01,244.36,244.57,24882.0,242.0246,242.0344,241.3923,241.5998,24882.0
2023-04-26 14:40:00,244.51,244.57,244.31,244.47,3495.0,241.5405,241.5998,241.3429,241.501,3495.0
2023-04-26 14:50:00,244.41,244.45,244.18,244.29,7171.0,241.4417,241.4812,241.2145,241.3232,7171.0
2023-04-26 15:00:00,244.19,244.22,244.0,244.09,14286.0,241.2244,241.254,241.0367,241.1256,14286.0
2023-04-26 15:10:00,244.04,244.4,244.02,244.02,7960.0,241.0762,241.4319,241.0565,241.0565,7960.0
2023-04-26 15:20:00,244.07,244.25,244.03,244.25,20002.0,241.1059,241.2837,241.0663,241.2837,20002.0
2023-04-26 15:30:00,244.27,244.33,244.0,244.08,10058.0,241.3034,241.3627,241.0367,241.1157,10058.0
2023-04-26 15:40:00,244.12,244.14,243.88,243.95,16041.0,241.1553,241.175,240.9182,240.9873,16041.0
2023-04-26 15:50:00,243.79,244.59,243.76,244.29,23866.0,240.8293,241.6195,240.7996,241.3232,23866.0
2023-04-27 09:30:00,246.3,246.96,246.25,246.67,30278.0,243.3088,243.9608,243.2594,243.6743,30278.0
2023-04-27 09:40:00,246.78,246.88,246.44,246.6,26850.0,243.7829,243.8817,243.4471,243.6051,26850.0
2023-04-27 09:50:00,246.71,247.14,246.61,246.61,7811.0,243.7138,244.1386,243.615,243.615,7811.0
2023-04-27 10:00:00,246.7,246.95,246.44,246.94,6932.0,243.7039,243.9509,243.4471,243.941,6932.0
2023-04-27 10:10:00,246.96,247.55,246.96,247.45,5528.0,243.9608,244.5436,243.9608,244.4448,5528.0
2023-04-27 10:20:00,247.36,247.37,247.15,247.37,15888.0,244.3559,244.3658,244.1485,244.3658,15888.0
2023-04-27 10:30:00,247.37,247.77,247.3,247.77,3958.0,244.3658,244.7609,244.2966,244.7609,3958.0
2023-04-27 10:40:00,247.68,247.83,247.56,247.59,6449.0,244.672,244.8202,244.5535,244.5831,6449.0
2023-04-27 10:50:00,247.72,247.74,247.11,247.12,6919.0,244.7115,244.7313,244.1089,244.1188,6919.0
2023-04-27 11:00:00,247.24,247.35,247.13,247.2,9534.0,244.2374,244.346,244.1287,244.1978,9534.0
2023-04-27 11:10:00,247.28,247.51,247.27,247.49,32482.0,244.2769,244.5041,244.267,244.4843,32482.0
2023-04-27 11:20:00,247.5,248.23,247.5,248.12,7872.0,244.4942,245.2153,244.4942,245.1067,7872.0
2023-04-27 11:30:00,248.09,248.25,248.0,248.0,21399.0,245.077,245.2351,244.9881,244.9881,21399.0
2023-04-27 11:40:00,247.98,248.16,247.89,248.16,12009.0,244.9684,245.1462,244.8795,245.1462,12009.0
2023-04-27 11:50:00,248.19,248.22,247.99,248.12,7764.0,245.1758,245.2055,244.9783,245.1067,7764.0
2023-04-27 12:00:00,248.2,248.38,248.15,248.37,5759.0,245.1857,245.3635,245.1363,245.3536,5759.0
2023-04-27 12:10:00,248.46,248.6,248.34,248.57,11355.0,245.4425,245.5808,245.324,245.5512,11355.0
2023-04-27 12:20:00,248.45,248.55,248.35,248.52,6182.0,245.4327,245.5315,245.3339,245.5018,6182.0
2023-04-27 12:30:00,248.53,248.6,248.46,248.56,6086.0,245.5117,245.5808,245.4425,245.5413,6086.0
2023-04-27 12:40:00,248.59,248.77,248.51,248.7,8075.0,245.571,245.7488,245.4919,245.6796,8075.0
2023-04-27 12:50:00,248.73,248.81,248.64,248.78,3243.0,245.7093,245.7883,245.6204,245.7587,3243.0
2023-04-27 13:00:00,248.88,248.89,248.65,248.69,5924.0,245.8574,245.8673,245.6302,245.6698,5924.0
2023-04-27 13:10:00,248.76,248.9,248.73,248.83,5382.0,245.7389,245.8772,245.7093,245.8081,5382.0
2023-04-27 13:20:00,248.9,249.11,248.85,249.06,15118.0,245.8772,246.0847,245.8278,246.0353,15118.0
2023-04-27 13:30:00,249.08,249.36,249.08,249.27,21007.0,246.055,246.3316,246.055,246.2427,21007.0
2023-04-27 13:40:00,249.3,249.67,249.24,249.55,9349.0,246.2723,246.6378,246.2131,246.5193,9349.0
2023-04-27 13:50:00,249.5,249.55,249.43,249.49,2326.0,246.4699,246.5193,246.4008,246.46,2326.0
2023-04-27 14:00:00,249.42,249.64,249.41,249.46,2599.0,246.3909,246.6082,246.381,246.4304,2599.0
2023-04-27 14:10:00,249.47,249.75,249.44,249.75,8071.0,246.4403,246.7169,246.4106,246.7169,8071.0
2023-04-27 14:20:00,249.77,249.85,249.58,249.8,23616.0,246.7366,246.8157,246.5489,246.7663,23616.0
2023-04-27 14:30:00,249.79,249.98,249.69,249.86,9068.0,246.7564,246.9441,246.6576,246.8255,9068.0
2023-04-27 14:40:00,249.86,249.88,249.73,249.74,18331.0,246.8255,246.8453,246.6971,246.707,18331.0
2023-04-27 14:50:00,249.8,250.13,249.8,250.11,17159.0,246.7663,247.0923,246.7663,247.0725,17159.0
2023-04-27 15:00:00,250.15,250.3,250.08,250.25,7736.0,247.112,247.2602,247.0429,247.2108,7736.0
2023-04-27 15:10:00,250.16,250.26,249.96,250.24,8313.0,247.1219,247.2207,246.9243,247.2009,8313.0
2023-04-27 15:20:00,250.23,250.37,250.11,250.13,9835.0,247.191,247.3293,247.0725,247.0923,9835.0
2023-04-27 15:30:00,250.13,250.27,250.09,250.13,9702.0,247.0923,247.2306,247.0527,247.0923,9702.0
2023-04-27 15:40:00,250.14,250.37,250.08,250.31,13671.0,247.1021,247.3293,247.0429,247.2701,13671.0
2023-04-27 15:50:00,250.26,250.38,249.96,250.14,39170.0,247.2207,247.3392,246.9243,247.1021,39170.0
2023-04-28 09:30:00,249.53,249.77,249.17,249.34,27485.0,246.4995,246.7366,246.1439,246.3119,27485.0
2023-04-28 09:40:00,249.29,249.65,249.0,249.55,13546.0,246.2625,246.6181,245.976,246.5193,13546.0
2023-04-28 09:50:00,249.63,249.95,249.63,249.76,6700.0,246.5983,246.9144,246.5983,246.7268,6700.0
2023-04-28 10:00:00,249.76,250.55,249.6,250.55,11161.0,246.7268,247.5072,246.5687,247.5072,11161.0
2023-04-28 10:10:00,250.64,251.24,250.63,251.23,18236.0,247.5961,248.1888,247.5862,248.1789,18236.0
2023-04-28 10:20:00,251.14,251.51,251.03,251.44,20398.0,248.09,248.4555,247.9813,248.3864,20398.0
2023-04-28 10:30:00,251.42,251.47,250.47,250.56,13024.0,248.3666,248.416,247.4281,247.517,13024.0
2023-04-28 10:40:00,250.56,251.02,250.53,250.97,12970.0,247.517,247.9715,247.4874,247.9221,12970.0
2023-04-28 10:50:00,251.05,251.12,249.85,250.05,7262.0,248.0011,248.0702,246.8157,247.0132,7262.0
2023-04-28 11:00:00,250.13,250.22,249.65,250.12,4309.0,247.0923,247.1812,246.6181,247.0824,4309.0
2023-04-28 11:10:00,250.09,250.19,249.89,250.15,10210.0,247.0527,247.1515,246.8552,247.112,10210.0
2023-04-28 11:20:00,250.26,250.31,250.09,250.23,6265.0,247.2207,247.2701,247.0527,247.191,6265.0
2023-04-28 11:30:00,250.26,250.63,250.26,250.4,6330.0,247.2207,247.5862,247.2207,247.359,6330.0
2023-04-28 11:40:00,250.3,250.86,250.19,250.86,6133.0,247.2602,247.8134,247.1515,247.8134,6133.0
2023-04-28 11:50:00,250.84,250.97,250.63,250.89,5423.0,247.7936,247.9221,247.5862,247.843,5423.0
2023-04-28 12:00:00,250.94,251.29,250.87,251.1,11959.0,247.8924,248.2382,247.8233,248.0505,11959.0
2023-04-28 12:10:00,251.13,251.24,250.83,250.83,18830.0,248.0801,248.1888,247.7838,247.7838,18830.0
2023-04-28 12:20:00,250.69,251.12,250.69,251.03,21296.0,247.6455,248.0702,247.6455,247.9813,21296.0
2023-04-28 12:30:00,251.07,251.23,250.77,250.83,18477.0,248.0208,248.1789,247.7245,247.7838,18477.0
2023-04-28 12:40:00,250.77,251.28,250.76,251.28,6843.0,247.7245,248.2283,247.7146,248.2283,6843.0
2023-04-28 12:50:00,251.29,251.64,251.28,251.64,12940.0,248.2382,248.5839,248.2283,248.5839,12940.0
2023-04-28 13:00:00,251.53,251.64,251.21,251.49,3342.0,248.4753,248.5839,248.1591,248.4357,3342.0
2023-04-28 13:10:00,251.46,251.71,251.46,251.5,11070.0,248.4061,248.6531,248.4061,248.4456,11070.0
2023-04-28 13:20:00,251.49,251.6,251.4,251.59,6626.0,248.4357,248.5444,248.3468,248.5345,6626.0
2023-04-28 13:30:00,251.57,251.63,251.12,251.33,7524.0,248.5148,248.574,248.0702,248.2777,7524.0
2023-04-28 13:40:00,251.36,251.41,251.19,251.34,7715.0,248.3073,248.3567,248.1394,248.2876,7715.0
2023-04-28 13:50:00,251.32,251.39,251.08,251.28,4297.0,248.2678,248.337,248.0307,248.2283,4297.0
2023-04-28 14:00:00,251.38,251.65,251.37,251.52,10051.0,248.3271,248.5938,248.3172,248.4654,10051.0
2023-04-28 14:10:00,251.36,251.53,251.12,251.53,11996.0,248.3073,248.4753,248.0702,248.4753,11996.0
2023-04-28 14:20:00,251.44,251.52,251.2,251.35,22745.0,248.3864,248.4654,248.1493,248.2974,22745.0
2023-04-28 14:30:00,251.44,251.44,251.13,251.13,8897.0,248.3864,248.3864,248.0801,248.0801,8897.0
2023-04-28 14:40:00,251.18,251.31,251.05,251.13,8764.0,248.1295,248.2579,248.0011,248.0801,8764.0
2023-04-28 14:50:00,251.22,251.47,251.18,251.43,6646.0,248.169,248.416,248.1295,248.3765,6646.0
2023-04-28 15:00:00,251.49,251.63,251.45,251.51,7248.0,248.4357,248.574,248.3962,248.4555,7248.0
2023-04-28 15:10:00,251.55,251.83,251.54,251.82,11711.0,248.495,248.7716,248.4851,248.7617,11711.0
2023-04-28 15:20:00,251.81,251.82,251.42,251.43,11925.0,248.7519,248.7617,248.3666,248.3765,11925.0
2023-04-28 15:30:00,251.46,251.5,251.2,251.37,26196.0,248.4061,248.4456,248.1493,248.3172,26196.0
2023-04-28 15:40:00,251.42,251.65,251.36,251.48,13292.0,248.3666,248.5938,248.3073,248.4259,13292.0
2023-04-28 15:50:00,251.52,252.07,251.44,251.99,19867.0,248.4654,249.0087,248.3864,248.9297,19867.0
2023-05-01 09:30:00,251.82,251.84,251.52,251.79,47404.0,248.7617,248.7815,248.4654,248.7321,47404.0
2023-05-01 09:40:00,251.84,252.15,251.84,252.15,102019.0,248.7815,249.0877,248.7815,249.0877,102019.0
2023-05-01 09:50:00,252.18,252.27,252.01,252.01,9369.0,249.1174,249.2063,248.9494,248.9494,9369.0
2023-05-01 10:00:00,251.77,251.89,251.57,251.89,6922.0,248.7123,248.8309,248.5148,248.8309,6922.0
2023-05-01 10:10:00,251.91,252.21,251.73,251.89,40067.0,248.8506,249.147,248.6728,248.8309,40067.0
2023-05-01 10:20:00,251.89,251.89,251.55,251.67,13670.0,248.8309,248.8309,248.495,248.6136,13670.0
2023-05-01 10:30:00,251.76,251.95,251.47,251.79,19295.0,248.7025,248.8902,248.416,248.7321,19295.0
2023-05-01 10:40:00,251.73,252.05,251.59,252.04,6985.0,248.6728,248.9889,248.5345,248.9791,6985.0
2023-05-01 10:50:00,252.14,252.45,251.99,252.43,6426.0,249.0779,249.3841,248.9297,249.3643,6426.0
2023-05-01 11:00:00,252.44,252.57,252.14,252.31,5552.0,249.3742,249.5026,249.0779,249.2458,5552.0
2023-05-01 11:10:00,252.19,252.28,251.48,251.65,6497.0,249.1272,249.2162,248.4259,248.5938,6497.0
2023-05-01 11:20:00,251.65,251.85,251.24,251.43,12816.0,248.5938,248.7914,248.1888,248.3765,12816.0
2023-05-01 11:30:00,251.37,251.56,251.35,251.45,6317.0,248.3172,248.5049,248.2974,248.3962,6317.0
2023-05-01 11:40:00,251.4,251.69,251.32,251.63,19780.0,248.3468,248.6333,248.2678,248.574,19780.0
2023-05-01 11:50:00,251.71,251.91,251.61,251.88,14435.0,248.6531,248.8506,248.5543,248.821,14435.0
2023-05-01 12:00:00,251.92,252.17,251.91,252.12,8244.0,248.8605,249.1075,248.8506,249.0581,8244.0
2023-05-01 12:10:00,252.18,252.22,252.01,252.13,9373.0,249.1174,249.1569,248.9494,249.068,9373.0
2023-05-01 12:20:00,252.19,252.31,252.11,252.31,23929.0,249.1272,249.2458,249.0482,249.2458,23929.0
2023-05-01 12:30:00,252.32,252.75,252.31,252.69,50921.0,249.2557,249.6804,249.2458,249.6212,50921.0
2023-05-01 12:40:00,252.68,252.72,252.42,252.47,6807.0,249.6113,249.6508,249.3545,249.4038,6807.0
2023-05-01 12:50:00,252.47,252.77,252.47,252.69,4159.0,249.4038,249.7002,249.4038,249.6212,4159.0
2023-05-01 13:00:00,252.67,252.79,252.63,252.7,5070.0,249.6014,249.72,249.5619,249.6311,5070.0
2023-05-01 13:10:00,252.66,252.85,252.6,252.6,4778.0,249.5915,249.7792,249.5323,249.5323,4778.0
2023-05-01 13:20:00,252.64,252.85,252.53,252.55,7912.0,249.5718,249.7792,249.4631,249.4829,7912.0
2023-05-01 13:30:00,252.47,252.67,252.46,252.56,7161.0,249.4038,249.6014,249.394,249.4928,7161.0
2023-05-01 13:40:00,252.61,252.75,252.53,252.53,8067.0,249.5421,249.6804,249.4631,249.4631,8067.0
2023-05-01 13:50:00,252.62,252.62,252.44,252.5,31265.0,249.552,249.552,249.3742,249.4335,31265.0
2023-05-01 14:00:00,252.5,252.57,252.29,252.46,13796.0,249.4335,249.5026,249.226,249.394,13796.0
2023-05-01 14:10:00,252.48,252.48,252.16,252.16,16109.0,249.4137,249.4137,249.0976,249.0976,16109.0
2023-05-01 14:20:00,252.21,252.25,252.01,252.06,7406.0,249.147,249.1865,248.9494,248.9988,7406.0
2023-05-01 14:30:00,251.96,251.97,251.4,251.59,16036.0,248.9,248.9099,248.3468,248.5345,16036.0
2023-05-01 14:40:00,251.56,251.7,251.49,251.66,13212.0,248.5049,248.6432,248.4357,248.6037,13212.0
2023-05-01 14:50:00,251.68,251.92,251.53,251.87,50099.0,248.6234,248.8605,248.4753,248.8111,50099.0
2023-05-01 15:00:00,251.91,251.92,251.63,251.76,66069.0,248.8506,248.8605,248.574,248.7025,66069.0
2023-05-01 15:10:00,251.87,251.87,251.55,251.6,11505.0,248.8111,248.8111,248.495,248.5444,11505.0
2023-05-01 15:20:00,251.65,251.89,251.64,251.69,19858.0,248.5938,248.8309,248.5839,248.6333,19858.0
2023-05-01 15:30:00,251.73,251.78,251.35,251.39,19540.0,248.6728,248.7222,248.2974,248.337,19540.0
2023-05-01 15:40:00,251.35,251.89,251.35,251.8,20831.0,248.2974,248.8309,248.2974,248.742,20831.0
2023-05-01 15:50:00,251.89,251.93,251.62,251.63,19984.0,248.8309,248.8704,248.5642,248.574,19984.0
2023-05-02 09:30:00,251.56,251.76,250.93,251.12,28767.0,248.5049,248.7025,247.8825,248.0702,28767.0
2023-05-02 09:40:00,251.06,251.33,250.83,251.33,7195.0,248.011,248.2777,247.7838,248.2777,7195.0
2023-05-02 09:50:00,251.32,251.48,251.15,251.31,5391.0,248.2678,248.4259,248.0999,248.2579,5391.0
2023-05-02 10:00:00,251.5,251.5,250.77,250.77,13365.0,248.4456,248.4456,247.7245,247.7245,13365.0
2023-05-02 10:10:00,250.64,250.64,250.14,250.19,8500.0,247.5961,247.5961,247.1021,247.1515,8500.0
2023-05-02 10:20:00,250.31,250.31,249.53,249.53,49849.0,247.2701,247.2701,246.4995,246.4995,49849.0
2023-05-02 10:30:00,249.57,249.6,248.81,248.98,12040.0,246.5391,246.5687,245.7883,245.9562,12040.0
2023-05-02 10:40:00,248.99,249.1,248.68,248.79,26789.0,245.9661,246.0748,245.6599,245.7685,26789.0
2023-05-02 10:50:00,248.79,248.84,248.36,248.46,13292.0,245.7685,245.8179,245.3438,245.4425,13292.0
2023-05-02 11:00:00,248.51,248.54,248.0,248.38,12317.0,245.4919,245.5216,244.9881,245.3635,12317.0
2023-05-02 11:10:00,248.54,248.58,248.3,248.34,13566.0,245.5216,245.5611,245.2845,245.324,13566.0
2023-05-02 11:20:00,248.41,248.46,248.19,248.33,15869.0,245.3932,245.4425,245.1758,245.3141,15869.0
2023-05-02 11:30:00,248.4,248.53,247.97,248.48,33953.0,245.3833,245.5117,244.9585,245.4623,33953.0
2023-05-02 11:40:00,248.73,248.85,248.54,248.76,9950.0,245.7093,245.8278,245.5216,245.7389,9950.0
2023-05-02 11:50:00,248.75,248.75,248.2,248.34,9225.0,245.729,245.729,245.1857,245.324,9225.0
2023-05-02 12:00:00,248.37,248.58,248.21,248.51,10314.0,245.3536,245.5611,245.1956,245.4919,10314.0
2023-05-02 12:10:00,248.44,248.66,248.37,248.53,9657.0,245.4228,245.6401,245.3536,245.5117,9657.0
2023-05-02 12:20:00,248.41,248.75,248.37,248.74,3101.0,245.3932,245.729,245.3536,245.7191,3101.0
2023-05-02 12:30:00,248.79,249.02,248.73,248.83,20386.0,245.7685,245.9957,245.7093,245.8081,20386.0
2023-05-02 12:40:00,248.92,249.0,248.8,248.94,3964.0,245.897,245.976,245.7784,245.9167,3964.0
2023-05-02 12:50:00,248.96,249.12,248.84,249.02,4779.0,245.9365,246.0945,245.8179,245.9957,4779.0
2023-05-02 13:00:00,248.93,249.31,248.92,249.25,4221.0,245.9068,246.2822,245.897,246.223,4221.0
2023-05-02 13:10:00,249.2,249.41,249.13,249.41,6579.0,246.1736,246.381,246.1044,246.381,6579.0
2023-05-02 13:20:00,249.32,249.61,249.32,249.54,4865.0,246.2921,246.5786,246.2921,246.5094,4865.0
2023-05-02 13:30:00,249.5,249.7,249.42,249.7,4452.0,246.4699,246.6675,246.3909,246.6675,4452.0
2023-05-02 13:40:00,249.67,249.73,249.52,249.73,3234.0,246.6378,246.6971,246.4897,246.6971,3234.0
2023-05-02 13:50:00,249.82,250.15,249.76,249.83,5583.0,246.786,247.112,246.7268,246.7959,5583.0
2023-05-02 14:00:00,249.89,249.89,249.56,249.67,8757.0,246.8552,246.8552,246.5292,246.6378,8757.0
2023-05-02 14:10:00,249.69,249.73,249.24,249.49,4051.0,246.6576,246.6971,246.2131,246.46,4051.0
2023-05-02 14:20:00,249.49,249.49,249.23,249.45,36102.0,246.46,246.46,246.2032,246.4205,36102.0
2023-05-02 14:30:00,249.38,249.61,249.29,249.6,13227.0,246.3514,246.5786,246.2625,246.5687,13227.0
2023-05-02 14:40:00,249.53,249.77,249.32,249.76,13769.0,246.4995,246.7366,246.2921,246.7268,13769.0
2023-05-02 14:50:00,249.73,249.91,249.73,249.87,11082.0,246.6971,246.8749,246.6971,246.8354,11082.0
2023-05-02 15:00:00,249.9,249.93,249.52,249.83,10274.0,246.8651,246.8947,246.4897,246.7959,10274.0
2023-05-02 15:10:00,249.89,250.17,249.7,249.82,14131.0,246.8552,247.1318,246.6675,246.786,14131.0
2023-05-02 15:20:00,249.83,249.94,249.72,249.83,10563.0,246.7959,246.9046,246.6872,246.7959,10563.0
2023-05-02 15:30:00,249.86,249.86,249.5,249.67,12785.0,246.8255,246.8255,246.4699,246.6378,12785.0
2023-05-02 15:40:00,249.67,249.75,249.22,249.3,21807.0,246.6378,246.7169,246.1933,246.2723,21807.0
2023-05-02 15:50:00,249.26,249.71,249.23,249.46,14047.0,246.2328,246.6774,246.2032,246.4304,14047.0
2023-05-03 09:30:00,249.49,250.26,249.49,250.12,24779.0,246.46,247.2207,246.46,247.0824,24779.0
2023-05-03 09:40:00,250.13,250.42,250.0,250.28,9522.0,247.0923,247.3787,246.9638,247.2404,9522.0
2023-05-03 09:50:00,250.29,250.84,250.29,250.71,7821.0,247.2503,247.7936,247.2503,247.6652,7821.0
2023-05-03 10:00:00,250.71,250.81,250.27,250.34,11487.0,247.6652,247.764,247.2306,247.2997,11487.0
2023-05-03 10:10:00,250.31,250.5,250.1,250.37,5766.0,247.2701,247.4578,247.0626,247.3293,5766.0
2023-05-03 10:20:00,250.36,250.5,250.0,250.0,15657.0,247.3195,247.4578,246.9638,246.9638,15657.0
2023-05-03 10:30:00,250.02,250.22,250.01,250.06,4398.0,246.9836,247.1812,246.9737,247.0231,4398.0
2023-05-03 10:40:00,249.98,250.31,249.87,250.19,10790.0,246.9441,247.2701,246.8354,247.1515,10790.0
2023-05-03 10:50:00,250.21,250.26,249.88,250.0,3912.0,247.1713,247.2207,246.8453,246.9638,3912.0
2023-05-03 11:00:00,249.92,249.92,249.61,249.78,20663.0,246.8848,246.8848,246.5786,246.7465,20663.0
2023-05-03 11:10:00,249.71,250.04,249.66,250.02,4820.0,246.6774,247.0034,246.628,246.9836,4820.0
2023-05-03 11:20:00,250.01,250.05,249.7,249.87,3444.0,246.9737,247.0132,246.6675,246.8354,3444.0
2023-05-03 11:30:00,249.73,250.0,249.68,250.0,15155.0,246.6971,246.9638,246.6477,246.9638,15155.0
2023-05-03 11:40:00,249.97,250.06,249.84,249.99,10651.0,246.9342,247.0231,246.8058,246.954,10651.0
2023-05-03 11:50:00,250.12,250.41,250.12,250.35,19614.0,247.0824,247.3689,247.0824,247.3096,19614.0
2023-05-03 12:00:00,250.3,250.39,250.25,250.33,7538.0,247.2602,247.3491,247.2108,247.2898,7538.0
2023-05-03 12:10:00,250.22,250.29,250.0,250.0,11692.0,247.1812,247.2503,246.9638,246.9638,11692.0
2023-05-03 12:20:00,249.98,250.36,249.91,250.36,7308.0,246.9441,247.3195,246.8749,247.3195,7308.0
2023-05-03 12:30:00,250.29,250.33,250.08,250.08,7359.0,247.2503,247.2898,247.0429,247.0429,7359.0
2023-05-03 12:40:00,250.17,250.35,250.16,250.32,3832.0,247.1318,247.3096,247.1219,247.28,3832.0
2023-05-03 12:50:00,250.35,250.6,250.35,250.59,5050.0,247.3096,247.5566,247.3096,247.5467,5050.0
2023-05-03 13:00:00,250.58,250.62,250.5,250.54,3790.0,247.5368,247.5763,247.4578,247.4973,3790.0
2023-05-03 13:10:00,250.5,250.57,250.4,250.52,8039.0,247.4578,247.5269,247.359,247.4775,8039.0
2023-05-03 13:20:00,250.57,250.77,250.47,250.71,4184.0,247.5269,247.7245,247.4281,247.6652,4184.0
2023-05-03 13:30:00,250.75,250.78,250.55,250.61,8967.0,247.7047,247.7344,247.5072,247.5664,8967.0
2023-05-03 13:40:00,250.59,250.76,250.46,250.46,3461.0,247.5467,247.7146,247.4183,247.4183,3461.0
2023-05-03 13:50:00,250.55,250.63,250.44,250.53,5228.0,247.5072,247.5862,247.3985,247.4874,5228.0
2023-05-03 14:00:00,250.56,251.43,249.99,250.51,13994.0,247.517,248.3765,246.954,247.4676,13994.0
2023-05-03 14:10:00,250.53,251.21,250.16,251.21,12854.0,247.4874,248.1591,247.1219,248.1591,12854.0
2023-05-03 14:20:00,251.03,251.78,251.03,251.32,10162.0,247.9813,248.7222,247.9813,248.2678,10162.0
2023-05-03 14:30:00,251.38,251.38,249.73,251.38,13101.0,248.3271,248.3271,246.6971,248.3271,13101.0
2023-05-03 14:40:00,251.45,252.1,250.59,250.9,21913.0,248.3962,249.0383,247.5467,247.8529,21913.0
2023-05-03 14:50:00,250.76,251.46,249.88,251.17,11277.0,247.7146,248.4061,246.8453,248.1196,11277.0
2023-05-03 15:00:00,251.06,251.59,249.88,249.94,12210.0,248.011,248.5345,246.8453,246.9046,12210.0
2023-05-03 15:10:00,249.85,249.86,249.08,249.73,26116.0,246.8157,246.8255,246.055,246.6971,26116.0
2023-05-03 15:20:00,249.42,249.92,248.73,248.73,13968.0,246.3909,246.8848,245.7093,245.7093,13968.0
2023-05-03 15:30:00,248.74,248.82,248.24,248.55,18681.0,245.7191,245.7982,245.2252,245.5315,18681.0
2023-05-03 15:40:00,248.22,248.71,248.15,248.18,13754.0,245.2055,245.6895,245.1363,245.1659,13754.0
2023-05-03 15:50:00,248.3,248.49,248.05,248.15,19271.0,245.2845,245.4722,245.0375,245.1363,19271.0
2023-05-04 09:30:00,247.65,248.0,247.33,247.88,26799.0,244.6424,244.9881,244.3263,244.8696,26799.0
2023-05-04 09:40:00,247.59,247.59,246.77,246.99,14176.0,244.5831,244.5831,243.7731,243.9904,14176.0
2023-05-04 09:50:00,247.16,247.5,246.96,247.26,2004503.0,244.1583,244.4942,243.9608,244.2571,2004503.0
2023-05-04 10:00:00,247.15,247.62,247.14,247.59,9341.0,244.1485,244.6127,244.1386,244.5831,9341.0
2023-05-04 10:10:00,247.49,247.62,246.72,247.2,8631.0,244.4843,244.6127,243.7237,244.1978,8631.0
2023-05-04 10:20:00,247.17,247.31,246.46,246.57,10637.0,244.1682,244.3065,243.4668,243.5755,10637.0
2023-05-04 10:30:00,246.45,246.96,246.28,246.48,6968.0,243.457,243.9608,243.289,243.4866,6968.0
2023-05-04 10:40:00,246.52,247.43,246.52,247.14,15090.0,243.5261,244.4251,243.5261,244.1386,15090.0
2023-05-04 10:50:00,247.03,247.41,246.84,247.05,11209.0,244.0299,244.4053,243.8422,244.0497,11209.0
2023-05-04 11:00:00,246.92,248.0,246.82,247.89,19327.0,243.9212,244.9881,243.8225,244.8795,19327.0
2023-05-04 11:10:00,247.67,247.95,247.37,247.44,5407.0,244.6621,244.9387,244.3658,244.4349,5407.0
2023-05-04 11:20:00,247.31,247.5,247.21,247.22,4467.0,244.3065,244.4942,244.2077,244.2176,4467.0
2023-05-04 11:30:00,247.21,247.42,247.13,247.42,14618.0,244.2077,244.4152,244.1287,244.4152,14618.0
2023-05-04 11:40:00,247.4,247.42,246.93,246.94,7081.0,244.3954,244.4152,243.9311,243.941,7081.0
2023-05-04 11:50:00,246.76,246.91,246.61,246.89,18192.0,243.7632,243.9114,243.615,243.8916,18192.0
2023-05-04 12:00:00,246.83,246.84,246.41,246.48,2906.0,243.8323,243.8422,243.4174,243.4866,2906.0
2023-05-04 12:10:00,246.51,246.88,246.4,246.86,7814.0,243.5162,243.8817,243.4076,243.862,7814.0
2023-05-04 12:20:00,246.96,247.25,246.92,247.24,31692.0,243.9608,244.2472,243.9212,244.2374,31692.0
2023-05-04 12:30:00,247.3,247.3,247.0,247.09,11514.0,244.2966,244.2966,244.0003,244.0892,11514.0
2023-05-04 12:40:00,247.19,247.21,246.82,246.98,7396.0,244.188,244.2077,243.8225,243.9805,7396.0
2023-05-04 12:50:00,247.14,247.62,246.96,247.62,6494.0,244.1386,244.6127,243.9608,244.6127,6494.0
2023-05-04 13:00:00,247.62,247.81,247.49,247.78,12276.0,244.6127,244.8004,244.4843,244.7708,12276.0
2023-05-04 13:10:00,247.77,248.15,247.72,247.99,7398.0,244.7609,245.1363,244.7115,244.9783,7398.0
2023-05-04 13:20:00,248.02,248.26,247.64,248.01,8443.0,245.0079,245.245,244.6325,244.998,8443.0
2023-05-04 13:30:00,248.0,248.33,247.99,248.02,6329.0,244.9881,245.3141,244.9783,245.0079,6329.0
2023-05-04 13:40:00,248.0,248.02,247.67,247.76,8300.0,244.9881,245.0079,244.6621,244.751,8300.0
2023-05-04 13:50:00,247.77,247.86,247.61,247.79,9001.0,244.7609,244.8498,244.6029,244.7807,9001.0
2023-05-04 14:00:00,247.86,247.91,247.61,247.77,6434.0,244.8498,244.8992,244.6029,244.7609,6434.0
2023-05-04 14:10:00,247.76,247.85,247.53,247.67,23243.0,244.751,244.84,244.5238,244.6621,23243.0
2023-05-04 14:20:00,247.67,247.69,247.05,247.09,9238.0,244.6621,244.6819,244.0497,244.0892,9238.0
2023-05-04 14:30:00,246.99,247.3,246.77,247.08,32218.0,243.9904,244.2966,243.7731,244.0793,32218.0
2023-05-04 14:40:00,246.86,247.08,246.85,246.94,8578.0,243.862,244.0793,243.8521,243.941,8578.0
2023-05-04 14:50:00,246.81,247.11,246.74,247.01,12244.0,243.8126,244.1089,243.7434,244.0102,12244.0
2023-05-04 15:00:00,247.18,247.63,247.08,247.37,7248.0,244.1781,244.6226,244.0793,244.3658,7248.0
2023-05-04 15:10:00,247.4,247.4,246.66,246.77,11313.0,244.3954,244.3954,243.6644,243.7731,11313.0
2023-05-04 15:20:00,246.75,247.15,246.69,247.12,13593.0,243.7533,244.1485,243.694,244.1188,13593.0
2023-05-04 15:30:00,247.19,247.73,247.19,247.53,15692.0,244.188,244.7214,244.188,244.5238,15692.0
2023-05-04 15:40:00,247.53,247.59,246.87,247.26,18392.0,244.5238,244.5831,243.8719,244.2571,18392.0
2023-05-04 15:50:00,247.23,247.23,246.82,247.0,28034.0,244.2275,244.2275,243.8225,244.0003,28034.0
2023-05-05 09:30:00,248.99,249.77,248.99,249.77,32681.0,245.9661,246.7366,245.9661,246.7366,32681.0
2023-05-05 09:40:00,249.84,250.09,249.7,249.97,12691.0,246.8058,247.0527,246.6675,246.9342,12691.0
2023-05-05 09:50:00,250.02,250.18,249.85,250.18,7026.0,246.9836,247.1417,246.8157,247.1417,7026.0
2023-05-05 10:00:00,250.31,250.65,250.23,250.64,21062.0,247.2701,247.6059,247.191,247.5961,21062.0
2023-05-05 10:10:00,250.68,250.87,250.56,250.85,12211.0,247.6356,247.8233,247.517,247.8035,12211.0
2023-05-05 10:20:00,250.94,250.96,250.6,250.79,10246.0,247.8924,247.9122,247.5566,247.7442,10246.0
2023-05-05 10:30:00,250.79,251.43,250.79,251.43,6868.0,247.7442,248.3765,247.7442,248.3765,6868.0
2023-05-05 10:40:00,251.41,251.56,251.3,251.35,7075.0,248.3567,248.5049,248.2481,248.2974,7075.0
2023-05-05 10:50:00,251.25,251.3,250.94,251.0,15756.0,248.1987,248.2481,247.8924,247.9517,15756.0
2023-05-05 11:00:00,251.03,251.26,250.97,251.01,5446.0,247.9813,248.2085,247.9221,247.9616,5446.0
2023-05-05 11:10:00,250.95,251.17,250.8,250.82,4197.0,247.9023,248.1196,247.7541,247.7739,4197.0
2023-05-05 11:20:00,250.95,251.23,250.88,251.21,6815.0,247.9023,248.1789,247.8332,248.1591,6815.0
2023-05-05 11:30:00,251.25,251.25,251.09,251.11,13768.0,248.1987,248.1987,248.0406,248.0604,13768.0
2023-05-05 11:40:00,251.11,251.22,250.95,251.11,15272.0,248.0604,248.169,247.9023,248.0604,15272.0
2023-05-05 11:50:00,251.16,251.16,250.89,250.98,10096.0,248.1098,248.1098,247.843,247.9319,10096.0
2023-05-05 12:00:00,251.1,251.1,250.77,250.9,7192.0,248.0505,248.0505,247.7245,247.8529,7192.0
2023-05-05 12:10:00,250.9,250.94,250.79,250.86,6395.0,247.8529,247.8924,247.7442,247.8134,6395.0
2023-05-05 12:20:00,250.88,251.11,250.75,250.87,14748.0,247.8332,248.0604,247.7047,247.8233,14748.0
2023-05-05 12:30:00,250.88,250.98,250.85,250.91,8196.0,247.8332,247.9319,247.8035,247.8628,8196.0
2023-05-05 12:40:00,250.92,251.01,250.71,250.74,4659.0,247.8727,247.9616,247.6652,247.6949,4659.0
2023-05-05 12:50:00,250.79,251.2,250.78,251.19,4794.0,247.7442,248.1493,247.7344,248.1394,4794.0
2023-05-05 13:00:00,251.18,251.24,251.13,251.24,5235.0,248.1295,248.1888,248.0801,248.1888,5235.0
2023-05-05 13:10:00,251.19,251.33,251.18,251.22,7299.0,248.1394,248.2777,248.1295,248.169,7299.0
2023-05-05 13:20:00,251.27,251.47,251.24,251.47,6146.0,248.2184,248.416,248.1888,248.416,6146.0
2023-05-05 13:30:00,251.5,251.68,251.5,251.61,7515.0,248.4456,248.6234,248.4456,248.5543,7515.0
2023-05-05 13:40:00,251.63,251.73,251.57,251.65,17226.0,248.574,248.6728,248.5148,248.5938,17226.0
2023-05-05 13:50:00,251.74,251.76,251.65,251.73,10400.0,248.6827,248.7025,248.5938,248.6728,10400.0
2023-05-05 14:00:00,251.79,251.92,251.72,251.9,22273.0,248.7321,248.8605,248.663,248.8408,22273.0
2023-05-05 14:10:00,251.84,251.89,251.58,251.65,18218.0,248.7815,248.8309,248.5247,248.5938,18218.0
2023-05-05 14:20:00,251.66,252.11,251.66,252.07,11562.0,248.6037,249.0482,248.6037,249.0087,11562.0
2023-05-05 14:30:00,252.06,252.19,252.06,252.17,29287.0,248.9988,249.1272,248.9988,249.1075,29287.0
2023-05-05 14:40:00,252.21,252.41,252.19,252.41,8545.0,249.147,249.3446,249.1272,249.3446,8545.0
2023-05-05 14:50:00,252.47,252.84,252.47,252.54,18445.0,249.4038,249.7694,249.4038,249.473,18445.0
2023-05-05 15:00:00,252.58,252.67,252.4,252.64,8424.0,249.5125,249.6014,249.3347,249.5718,8424.0
2023-05-05 15:10:00,252.66,252.66,252.29,252.29,10599.0,249.5915,249.5915,249.226,249.226,10599.0
2023-05-05 15:20:00,252.29,252.5,252.13,252.49,12096.0,249.226,249.4335,249.068,249.4236,12096.0
2023-05-05 15:30:00,252.48,252.52,252.33,252.33,11794.0,249.4137,249.4532,249.2655,249.2655,11794.0
2023-05-05 15:40:00,252.3,252.44,252.19,252.24,11013.0,249.2359,249.3742,249.1272,249.1766,11013.0
2023-05-05 15:50:00,252.21,252.22,251.93,252.09,14351.0,249.147,249.1569,248.8704,249.0285,14351.0
2023-05-08 09:30:00,252.09,252.18,251.85,252.03,47460.0,249.0285,249.1174,248.7914,248.9692,47460.0
2023-05-08 09:40:00,252.09,252.18,251.69,251.86,11123.0,249.0285,249.1174,248.6333,248.8013,11123.0
2023-05-08 09:50:00,251.82,251.85,251.5,251.63,15206.0,248.7617,248.7914,248.4456,248.574,15206.0
2023-05-08 10:00:00,251.67,251.97,251.58,251.68,18751.0,248.6136,248.9099,248.5247,248.6234,18751.0
2023-05-08 10:10:00,251.73,251.89,251.54,251.88,5853.0,248.6728,248.8309,248.4851,248.821,5853.0
2023-05-08 10:20:00,251.93,251.97,251.64,251.64,5597.0,248.8704,248.9099,248.5839,248.5839,5597.0
2023-05-08 10:30:00,251.77,251.85,251.44,251.57,7317.0,248.7123,248.7914,248.3864,248.5148,7317.0
2023-05-08 10:40:00,251.66,252.12,251.62,252.08,31672.0,248.6037,249.0581,248.5642,249.0186,31672.0
2023-05-08 10:50:00,252.07,252.18,251.99,252.01,141789.0,249.0087,249.1174,248.9297,248.9494,141789.0
2023-05-08 11:00:00,252.05,252.17,252.01,252.15,40444.0,248.9889,249.1075,248.9494,249.0877,40444.0
2023-05-08 11:10:00,252.2,252.29,252.03,252.18,90699.0,249.1371,249.226,248.9692,249.1174,90699.0
2023-05-08 11:20:00,252.15,252.15,251.96,251.97,35593.0,249.0877,249.0877,248.9,248.9099,35593.0
2023-05-08 11:30:00,251.86,252.05,251.72,251.98,4918.0,248.8013,248.9889,248.663,248.9198,4918.0
2023-05-08 11:40:00,252.05,252.31,252.0,252.22,22960.0,248.9889,249.2458,248.9396,249.1569,22960.0
2023-05-08 11:50:00,252.18,252.45,252.17,252.45,65233.0,249.1174,249.3841,249.1075,249.3841,65233.0
2023-05-08 12:00:00,252.45,252.51,252.32,252.46,8516.0,249.3841,249.4434,249.2557,249.394,8516.0
2023-05-08 12:10:00,252.37,252.39,252.12,252.3,7431.0,249.3051,249.3248,249.0581,249.2359,7431.0
2023-05-08 12:20:00,252.26,252.36,252.19,252.26,17483.0,249.1964,249.2952,249.1272,249.1964,17483.0
2023-05-08 12:30:00,252.3,252.35,252.15,252.35,4070.0,249.2359,249.2853,249.0877,249.2853,4070.0
2023-05-08 12:40:00,252.32,252.36,252.2,252.26,8932.0,249.2557,249.2952,249.1371,249.1964,8932.0
2023-05-08 12:50:00,252.28,252.45,252.27,252.44,3521.0,249.2162,249.3841,249.2063,249.3742,3521.0
2023-05-08 13:00:00,252.43,252.45,252.19,252.43,6578.0,249.3643,249.3841,249.1272,249.3643,6578.0
2023-05-08 13:10:00,252.44,252.57,252.44,252.55,226916.0,249.3742,249.5026,249.3742,249.4829,226916.0
2023-05-08 13:20:00,252.55,252.58,252.43,252.49,7044.0,249.4829,249.5125,249.3643,249.4236,7044.0
2023-05-08 13:30:00,252.57,252.75,252.56,252.75,5718.0,249.5026,249.6804,249.4928,249.6804,5718.0
2023-05-08 13:40:00,252.73,252.73,252.54,252.71,9883.0,249.6607,249.6607,249.473,249.6409,9883.0
2023-05-08 13:50:00,252.68,252.8,252.61,252.68,12065.0,249.6113,249.7298,249.5421,249.6113,12065.0
2023-05-08 14:00:00,252.67,252.72,251.58,251.86,19674.0,249.6014,249.6508,248.5247,248.8013,19674.0
2023-05-08 14:10:00,251.81,252.33,251.78,252.3,18042.0,248.7519,249.2655,248.7222,249.2359,18042.0
2023-05-08 14:20:00,252.31,252.57,252.3,252.51,16085.0,249.2458,249.5026,249.2359,249.4434,16085.0
2023-05-08 14:30:00,252.52,252.66,252.51,252.64,62298.0,249.4532,249.5915,249.4434,249.5718,62298.0
2023-05-08 14:40:00,252.63,252.88,252.63,252.83,21368.0,249.5619,249.8089,249.5619,249.7595,21368.0
2023-05-08 14:50:00,252.86,252.97,252.78,252.87,11248.0,249.7891,249.8978,249.7101,249.799,11248.0
2023-05-08 15:00:00,252.96,252.96,252.76,252.87,5797.0,249.8879,249.8879,249.6903,249.799,5797.0
2023-05-08 15:10:00,252.8,252.8,252.44,252.68,17392.0,249.7298,249.7298,249.3742,249.6113,17392.0
2023-05-08 15:20:00,252.7,252.79,252.55,252.56,11249.0,249.6311,249.72,249.4829,249.4928,11249.0
2023-05-08 15:30:00,252.53,252.7,252.47,252.65,11207.0,249.4631,249.6311,249.4038,249.5817,11207.0
2023-05-08 15:40:00,252.72,252.92,252.69,252.83,9665.0,249.6508,249.8484,249.6212,249.7595,9665.0
2023-05-08 15:50:00,252.89,252.95,252.69,252.77,14591.0,249.8187,249.878,249.6212,249.7002,14591.0
2023-05-09 09:30:00,251.75,252.09,251.48,251.84,31609.0,248.6926,249.0285,248.4259,248.7815,31609.0
2023-05-09 09:40:00,251.91,252.14,251.85,252.04,7870.0,248.8506,249.0779,248.7914,248.9791,7870.0
2023-05-09 09:50:00,251.85,252.43,251.8,252.43,3996.0,248.7914,249.3643,248.742,249.3643,3996.0
2023-05-09 10:00:00,252.31,252.42,252.0,252.01,4270.0,249.2458,249.3545,248.9396,248.9494,4270.0
2023-05-09 10:10:00,252.07,252.09,251.85,251.97,7382.0,249.0087,249.0285,248.7914,248.9099,7382.0
2023-05-09 10:20:00,252.06,252.23,251.99,252.02,25640.0,248.9988,249.1668,248.9297,248.9593,25640.0
2023-05-09 10:30:00,252.14,252.24,251.94,252.21,10156.0,249.0779,249.1766,248.8803,249.147,10156.0
2023-05-09 10:40:00,252.3,252.43,252.15,252.17,6849.0,249.2359,249.3643,249.0877,249.1075,6849.0
2023-05-09 10:50:00,252.15,252.29,252.13,252.13,7816.0,249.0877,249.226,249.068,249.068,7816.0
2023-05-09 11:00:00,252.23,252.31,251.97,252.01,14628.0,249.1668,249.2458,248.9099,248.9494,14628.0
2023-05-09 11:10:00,251.88,252.14,251.67,252.08,3413.0,248.821,249.0779,248.6136,249.0186,3413.0
2023-05-09 11:20:00,252.06,252.15,251.84,251.84,10466.0,248.9988,249.0877,248.7815,248.7815,10466.0
2023-05-09 11:30:00,251.87,252.08,251.84,251.99,7050.0,248.8111,249.0186,248.7815,248.9297,7050.0
2023-05-09 11:40:00,252.0,252.05,251.94,252.02,9660.0,248.9396,248.9889,248.8803,248.9593,9660.0
2023-05-09 11:50:00,251.89,251.96,251.66,251.69,3419.0,248.8309,248.9,248.6037,248.6333,3419.0
2023-05-09 12:00:00,251.66,251.77,251.57,251.68,11421.0,248.6037,248.7123,248.5148,248.6234,11421.0
2023-05-09 12:10:00,251.65,251.7,251.53,251.59,46072.0,248.5938,248.6432,248.4753,248.5345,46072.0
2023-05-09 12:20:00,251.57,251.75,251.55,251.55,146184.0,248.5148,248.6926,248.495,248.495,146184.0
2023-05-09 12:30:00,251.58,251.73,251.56,251.63,4891.0,248.5247,248.6728,248.5049,248.574,4891.0
2023-05-09 12:40:00,251.65,251.87,251.61,251.75,7765.0,248.5938,248.8111,248.5543,248.6926,7765.0
2023-05-09 12:50:00,251.78,252.03,251.77,252.03,4602.0,248.7222,248.9692,248.7123,248.9692,4602.0
2023-05-09 13:00:00,252.08,252.11,251.97,252.08,5615.0,249.0186,249.0482,248.9099,249.0186,5615.0
2023-05-09 13:10:00,252.02,252.09,251.98,252.09,4998.0,248.9593,249.0285,248.9198,249.0285,4998.0
2023-05-09 13:20:00,252.04,252.06,251.93,252.01,4684.0,248.9791,248.9988,248.8704,248.9494,4684.0
2023-05-09 13:30:00,252.03,252.08,251.87,251.89,4642.0,248.9692,249.0186,248.8111,248.8309,4642.0
2023-05-09 13:40:00,251.9,251.97,251.8,251.86,4033.0,248.8408,248.9099,248.742,248.8013,4033.0
2023-05-09 13:50:00,251.84,252.08,251.82,252.08,8372.0,248.7815,249.0186,248.7617,249.0186,8372.0
2023-05-09 14:00:00,252.08,252.18,252.02,252.13,5549.0,249.0186,249.1174,248.9593,249.068,5549.0
2023-05-09 14:10:00,252.11,252.22,252.04,252.14,17773.0,249.0482,249.1569,248.9791,249.0779,17773.0
2023-05-09 14:20:00,252.13,252.21,252.0,252.09,49153.0,249.068,249.147,248.9396,249.0285,49153.0
2023-05-09 14:30:00,252.09,252.15,251.97,252.05,5995.0,249.0285,249.0877,248.9099,248.9889,5995.0
2023-05-09 14:40:00,252.05,252.1,252.02,252.09,2996.0,248.9889,249.0383,248.9593,249.0285,2996.0
2023-05-09 14:50:00,252.12,252.12,251.63,251.85,10367.0,249.0581,249.0581,248.574,248.7914,10367.0
2023-05-09 15:00:00,251.91,252.01,251.89,251.94,4878.0,248.8506,248.9494,248.8309,248.8803,4878.0
2023-05-09 15:10:00,251.98,251.99,251.67,251.73,10372.0,248.9198,248.9297,248.6136,248.6728,10372.0
2023-05-09 15:20:00,251.75,251.77,251.67,251.72,10398.0,248.6926,248.7123,248.6136,248.663,10398.0
2023-05-09 15:30:00,251.71,251.91,251.69,251.72,9485.0,248.6531,248.8506,248.6333,248.663,9485.0
2023-05-09 15:40:00,251.75,251.83,251.59,251.8,15389.0,248.6926,248.7716,248.5345,248.742,15389.0
2023-05-09 15:50:00,251.79,251.88,251.5,251.63,11992.0,248.7321,248.821,248.4456,248.574,11992.0
2023-05-10 09:30:00,253.88,254.46,253.64,253.81,44805.0,250.7967,251.3697,250.5596,250.7276,44805.0
2023-05-10 09:40:00,253.74,253.74,253.0,253.13,9311.0,250.6584,250.6584,249.9274,250.0558,9311.0
2023-05-10 09:50:00,253.16,253.69,253.04,253.69,12433.0,250.0855,250.609,249.9669,250.609,12433.0
2023-05-10 10:00:00,253.84,254.64,253.84,254.48,10579.0,250.7572,251.5475,250.7572,251.3894,10579.0
2023-05-10 10:10:00,254.48,254.6,253.43,253.43,17547.0,251.3894,251.508,250.3522,250.3522,17547.0
2023-05-10 10:20:00,253.78,254.09,253.68,253.85,7434.0,250.6979,251.0042,250.5991,250.7671,7434.0
2023-05-10 10:30:00,253.86,254.06,253.69,253.7,11656.0,250.777,250.9745,250.609,250.6189,11656.0
2023-05-10 10:40:00,253.74,253.74,252.45,252.95,13745.0,250.6584,250.6584,249.3841,249.878,13745.0
2023-05-10 10:50:00,252.84,252.9,252.27,252.59,16942.0,249.7694,249.8286,249.2063,249.5224,16942.0
2023-05-10 11:00:00,252.61,252.97,252.61,252.95,14133.0,249.5421,249.8978,249.5421,249.878,14133.0
2023-05-10 11:10:00,252.99,253.08,252.74,253.04,10002.0,249.9175,250.0064,249.6706,249.9669,10002.0
2023-05-10 11:20:00,253.15,253.43,253.1,253.43,3889.0,250.0756,250.3522,250.0262,250.3522,3889.0
2023-05-10 11:30:00,253.46,253.82,253.46,253.73,7258.0,250.3818,250.7374,250.3818,250.6485,7258.0
2023-05-10 11:40:00,253.65,253.84,253.6,253.8,13378.0,250.5695,250.7572,250.5201,250.7177,13378.0
2023-05-10 11:50:00,253.73,253.79,253.37,253.4,8417.0,250.6485,250.7078,250.2929,250.3226,8417.0
2023-05-10 12:00:00,253.41,253.42,252.98,252.99,5432.0,250.3324,250.3423,249.9077,249.9175,5432.0
2023-05-10 12:10:00,252.96,253.19,252.88,253.18,5402.0,249.8879,250.1151,249.8089,250.1052,5402.0
2023-05-10 12:20:00,253.18,253.26,253.03,253.26,7032.0,250.1052,250.1843,249.957,250.1843,7032.0
2023-05-10 12:30:00,253.3,253.38,253.03,253.38,21270.0,250.2238,250.3028,249.957,250.3028,21270.0
2023-05-10 12:40:00,253.43,253.51,253.12,253.17,6516.0,250.3522,250.4312,250.046,250.0953,6516.0
2023-05-10 12:50:00,253.19,253.27,252.75,252.89,4117.0,250.1151,250.1941,249.6804,249.8187,4117.0
2023-05-10 13:00:00,252.81,253.05,252.68,252.86,4054.0,249.7397,249.9768,249.6113,249.7891,4054.0
2023-05-10 13:10:00,252.86,252.9,252.44,252.47,10962.0,249.7891,249.8286,249.3742,249.4038,10962.0
2023-05-10 13:20:00,252.52,252.6,251.77,251.78,16510.0,249.4532,249.5323,248.7123,248.7222,16510.0
2023-05-10 13:30:00,251.81,252.06,251.65,251.66,8013.0,248.7519,248.9988,248.5938,248.6037,8013.0
2023-05-10 13:40:00,251.68,252.36,251.68,252.35,6387.0,248.6234,249.2952,248.6234,249.2853,6387.0
2023-05-10 13:50:00,252.28,252.57,252.2,252.55,4728.0,249.2162,249.5026,249.1371,249.4829,4728.0
2023-05-10 14:00:00,252.63,253.08,252.57,253.06,10059.0,249.5619,250.0064,249.5026,249.9867,10059.0
2023-05-10 14:10:00,253.2,253.44,253.12,253.3,8595.0,250.125,250.3621,250.046,250.2238,8595.0
2023-05-10 14:20:00,253.26,253.42,253.14,253.17,9636.0,250.1843,250.3423,250.0657,250.0953,9636.0
2023-05-10 14:30:00,253.28,253.61,253.16,253.61,17579.0,250.204,250.53,250.0855,250.53,17579.0
2023-05-10 14:40:00,253.64,253.97,253.53,253.65,12415.0,250.5596,250.8856,250.451,250.5695,12415.0
2023-05-10 14:50:00,253.68,253.83,253.67,253.83,9136.0,250.5991,250.7473,250.5893,250.7473,9136.0
2023-05-10 15:00:00,253.91,254.13,253.82,254.07,6230.0,250.8264,251.0437,250.7374,250.9844,6230.0
2023-05-10 15:10:00,254.07,254.37,254.03,254.37,14547.0,250.9844,251.2808,250.9449,251.2808,14547.0
2023-05-10 15:20:00,254.39,254.88,254.39,254.64,19451.0,251.3005,251.7846,251.3005,251.5475,19451.0
2023-05-10 15:30:00,254.56,254.95,254.56,254.64,14157.0,251.4685,251.8537,251.4685,251.5475,14157.0
2023-05-10 15:40:00,254.67,254.79,254.57,254.59,17454.0,251.5771,251.6957,251.4783,251.4981,17454.0
2023-05-10 15:50:00,254.49,254.49,254.12,254.26,50252.0,251.3993,251.3993,251.0338,251.1721,50252.0
2023-05-11 09:30:00,254.49,254.61,253.4,253.67,24852.0,251.3993,251.5179,250.3226,250.5893,24852.0
2023-05-11 09:40:00,253.55,253.98,253.3,253.3,11616.0,250.4707,250.8955,250.2238,250.2238,11616.0
2023-05-11 09:50:00,253.2,253.55,253.16,253.35,7434.0,250.125,250.4707,250.0855,250.2732,7434.0
2023-05-11 10:00:00,253.29,253.57,253.23,253.27,9630.0,250.2139,250.4905,250.1546,250.1941,9630.0
2023-05-11 10:10:00,253.45,253.72,253.35,253.35,9816.0,250.3719,250.6387,250.2732,250.2732,9816.0
2023-05-11 10:20:00,253.32,253.82,253.25,253.68,6189.0,250.2435,250.7374,250.1744,250.5991,6189.0
2023-05-11 10:30:00,253.63,253.64,253.07,253.17,16523.0,250.5498,250.5596,249.9966,250.0953,16523.0
2023-05-11 10:40:00,253.04,253.84,252.91,253.7,6764.0,249.9669,250.7572,249.8385,250.6189,6764.0
2023-05-11 10:50:00,253.77,253.91,253.54,253.9,12238.0,250.6881,250.8264,250.4608,250.8165,12238.0
2023-05-11 11:00:00,253.96,254.09,253.9,253.98,8948.0,250.8757,251.0042,250.8165,250.8955,8948.0
2023-05-11 11:10:00,253.91,254.09,253.85,253.88,8132.0,250.8264,251.0042,250.7671,250.7967,8132.0
2023-05-11 11:20:00,253.83,254.1,253.73,254.1,8858.0,250.7473,251.014,250.6485,251.014,8858.0
2023-05-11 11:30:00,254.14,254.44,254.01,254.01,13727.0,251.0536,251.3499,250.9251,250.9251,13727.0
2023-05-11 11:40:00,254.13,254.38,254.01,254.01,13750.0,251.0437,251.2906,250.9251,250.9251,13750.0
2023-05-11 11:50:00,254.01,254.35,254.0,254.35,36048.0,250.9251,251.261,250.9153,251.261,36048.0
2023-05-11 12:00:00,254.35,254.37,253.98,254.21,35263.0,251.261,251.2808,250.8955,251.1227,35263.0
2023-05-11 12:10:00,254.17,254.17,253.98,254.16,28307.0,251.0832,251.0832,250.8955,251.0733,28307.0
2023-05-11 12:20:00,254.24,254.53,254.13,254.18,16511.0,251.1523,251.4388,251.0437,251.0931,16511.0
2023-05-11 12:30:00,254.37,254.49,254.25,254.4,12621.0,251.2808,251.3993,251.1622,251.3104,12621.0
2023-05-11 12:40:00,254.43,254.62,254.38,254.58,11009.0,251.34,251.5277,251.2906,251.4882,11009.0
2023-05-11 12:50:00,254.42,254.51,254.37,254.5,8152.0,251.3302,251.4191,251.2808,251.4092,8152.0
2023-05-11 13:00:00,254.47,254.5,254.27,254.41,9012.0,251.3796,251.4092,251.182,251.3203,9012.0
2023-05-11 13:10:00,254.43,254.46,254.19,254.19,9334.0,251.34,251.3697,251.103,251.103,9334.0
2023-05-11 13:20:00,254.3,254.3,254.07,254.09,5830.0,251.2116,251.2116,250.9844,251.0042,5830.0
2023-05-11 13:30:00,254.09,254.4,254.02,254.4,5712.0,251.0042,251.3104,250.935,251.3104,5712.0
2023-05-11 13:40:00,254.35,254.35,253.42,253.48,19814.0,251.261,251.261,250.3423,250.4016,19814.0
2023-05-11 13:50:00,253.5,253.89,253.44,253.89,13465.0,250.4213,250.8066,250.3621,250.8066,13465.0
2023-05-11 14:00:00,254.07,254.11,253.97,254.07,22228.0,250.9844,251.0239,250.8856,250.9844,22228.0
2023-05-11 14:10:00,254.14,254.26,254.06,254.07,56983.0,251.0536,251.1721,250.9745,250.9844,56983.0
2023-05-11 14:20:00,254.04,254.26,253.99,254.23,10057.0,250.9548,251.1721,250.9054,251.1425,10057.0
2023-05-11 14:30:00,254.22,254.51,254.18,254.48,29108.0,251.1326,251.4191,251.0931,251.3894,29108.0
2023-05-11 14:40:00,254.51,254.88,254.51,254.77,13117.0,251.4191,251.7846,251.4191,251.6759,13117.0
2023-05-11 14:50:00,254.79,254.79,254.56,254.75,16242.0,251.6957,251.6957,251.4685,251.6562,16242.0
2023-05-11 15:00:00,254.77,254.8,254.52,254.72,20125.0,251.6759,251.7055,251.4289,251.6265,20125.0
2023-05-11 15:10:00,254.76,254.78,254.4,254.5,15578.0,251.666,251.6858,251.3104,251.4092,15578.0
2023-05-11 15:20:00,254.43,254.62,254.4,254.6,9144.0,251.34,251.5277,251.3104,251.508,9144.0
2023-05-11 15:30:00,254.54,254.57,254.21,254.22,13085.0,251.4487,251.4783,251.1227,251.1326,13085.0
2023-05-11 15:40:00,254.23,254.44,254.1,254.38,19096.0,251.1425,251.3499,251.014,251.2906,19096.0
2023-05-11 15:50:00,254.23,254.59,254.16,254.49,18252.0,251.1425,251.4981,251.0733,251.3993,18252.0
2023-05-12 09:30:00,255.03,255.25,254.78,254.88,28443.0,251.9328,252.1501,251.6858,251.7846,28443.0
2023-05-12 09:40:00,254.95,255.26,254.51,254.51,3590.0,251.8537,252.16,251.4191,251.4191,3590.0
2023-05-12 09:50:00,254.79,254.99,254.71,254.71,8214.0,251.6957,251.8932,251.6166,251.6166,8214.0
2023-05-12 10:00:00,254.5,254.74,253.9,254.13,7954.0,251.4092,251.6463,250.8165,251.0437,7954.0
2023-05-12 10:10:00,254.13,254.21,254.05,254.21,5914.0,251.0437,251.1227,250.9647,251.1227,5914.0
2023-05-12 10:20:00,254.13,254.17,253.96,253.98,6054.0,251.0437,251.0832,250.8757,250.8955,6054.0
2023-05-12 10:30:00,253.62,253.71,253.31,253.64,12882.0,250.5399,250.6288,250.2336,250.5596,12882.0
2023-05-12 10:40:00,253.62,253.79,253.61,253.74,5432.0,250.5399,250.7078,250.53,250.6584,5432.0
2023-05-12 10:50:00,253.77,253.77,253.49,253.58,7098.0,250.6881,250.6881,250.4115,250.5004,7098.0
2023-05-12 11:00:00,253.64,254.03,253.57,253.87,6606.0,250.5596,250.9449,250.4905,250.7868,6606.0
2023-05-12 11:10:00,253.86,253.97,253.26,253.4,7486.0,250.777,250.8856,250.1843,250.3226,7486.0
2023-05-12 11:20:00,253.39,253.51,253.24,253.26,9607.0,250.3127,250.4312,250.1645,250.1843,9607.0
2023-05-12 11:30:00,253.23,253.39,253.1,253.17,12571.0,250.1546,250.3127,250.0262,250.0953,12571.0
2023-05-12 11:40:00,253.23,253.48,253.22,253.37,10045.0,250.1546,250.4016,250.1447,250.2929,10045.0
2023-05-12 11:50:00,253.39,253.75,253.25,253.75,7583.0,250.3127,250.6683,250.1744,250.6683,7583.0
2023-05-12 12:00:00,253.75,253.75,253.2,253.23,29007.0,250.6683,250.6683,250.125,250.1546,29007.0
2023-05-12 12:10:00,253.21,253.23,253.01,253.14,9201.0,250.1349,250.1546,249.9373,250.0657,9201.0
2023-05-12 12:20:00,253.09,253.09,252.75,252.78,9009.0,250.0163,250.0163,249.6804,249.7101,9009.0
2023-05-12 12:30:00,252.79,252.92,252.54,252.71,3628.0,249.72,249.8484,249.473,249.6409,3628.0
2023-05-12 12:40:00,252.71,252.71,252.21,252.22,20271.0,249.6409,249.6409,249.147,249.1569,20271.0
2023-05-12 12:50:00,252.23,252.35,252.19,252.3,10226.0,249.1668,249.2853,249.1272,249.2359,10226.0
2023-05-12 13:00:00,252.32,252.52,252.13,252.44,4824.0,249.2557,249.4532,249.068,249.3742,4824.0
2023-05-12 13:10:00,252.51,252.63,252.45,252.51,6355.0,249.4434,249.5619,249.3841,249.4434,6355.0
2023-05-12 13:20:00,252.47,253.0,252.43,252.82,15932.0,249.4038,249.9274,249.3643,249.7496,15932.0
2023-05-12 13:30:00,252.83,252.97,252.55,252.62,11895.0,249.7595,249.8978,249.4829,249.552,11895.0
2023-05-12 13:40:00,252.62,252.8,252.58,252.61,17908.0,249.552,249.7298,249.5125,249.5421,17908.0
2023-05-12 13:50:00,252.59,252.62,252.15,252.28,8840.0,249.5224,249.552,249.0877,249.2162,8840.0
2023-05-12 14:00:00,252.2,252.4,252.08,252.33,11259.0,249.1371,249.3347,249.0186,249.2655,11259.0
2023-05-12 14:10:00,252.3,252.51,252.1,252.19,10692.0,249.2359,249.4434,249.0383,249.1272,10692.0
2023-05-12 14:20:00,252.14,252.53,252.13,252.35,23297.0,249.0779,249.4631,249.068,249.2853,23297.0
2023-05-12 14:30:00,252.38,252.45,252.2,252.29,17142.0,249.3149,249.3841,249.1371,249.226,17142.0
2023-05-12 14:40:00,252.28,252.44,252.17,252.36,11108.0,249.2162,249.3742,249.1075,249.2952,11108.0
2023-05-12 14:50:00,252.43,252.7,252.42,252.59,9583.0,249.3643,249.6311,249.3545,249.5224,9583.0
2023-05-12 15:00:00,252.66,252.83,252.55,252.78,7789.0,249.5915,249.7595,249.4829,249.7101,7789.0
2023-05-12 15:10:00,252.82,252.84,252.62,252.73,16599.0,249.7496,249.7694,249.552,249.6607,16599.0
2023-05-12 15:20:00,252.87,252.94,252.8,252.9,8228.0,249.799,249.8681,249.7298,249.8286,8228.0
2023-05-12 15:30:00,253.11,253.38,253.03,253.21,8191.0,250.0361,250.3028,249.957,250.1349,8191.0
2023-05-12 15:40:00,253.27,253.46,253.23,253.37,5015.0,250.1941,250.3818,250.1546,250.2929,5015.0
2023-05-12 15:50:00,253.2,253.77,253.2,253.74,34106.0,250.125,250.6881,250.125,250.6584,34106.0
2023-05-15 09:30:00,253.97,253.97,253.5,253.6,34465.0,250.8856,250.8856,250.4213,250.5201,34465.0
2023-05-15 09:40:00,253.61,253.93,253.61,253.66,10826.0,250.53,250.8461,250.53,250.5794,10826.0
2023-05-15 09:50:00,253.55,253.55,253.21,253.38,5002.0,250.4707,250.4707,250.1349,250.3028,5002.0
2023-05-15 10:00:00,253.31,253.47,252.84,252.87,23036.0,250.2336,250.3917,249.7694,249.799,23036.0
2023-05-15 10:10:00,252.88,253.02,252.83,253.02,28948.0,249.8089,249.9472,249.7595,249.9472,28948.0
2023-05-15 10:20:00,253.04,253.3,252.91,253.26,7138.0,249.9669,250.2238,249.8385,250.1843,7138.0
2023-05-15 10:30:00,253.2,253.71,253.07,253.62,10083.0,250.125,250.6288,249.9966,250.5399,10083.0
2023-05-15 10:40:00,253.57,253.73,253.57,253.69,7075.0,250.4905,250.6485,250.4905,250.609,7075.0
2023-05-15 10:50:00,253.72,253.88,253.44,253.44,12138.0,250.6387,250.7967,250.3621,250.3621,12138.0
2023-05-15 11:00:00,253.43,253.78,253.42,253.78,6062.0,250.3522,250.6979,250.3423,250.6979,6062.0
2023-05-15 11:10:00,253.78,254.1,253.74,254.09,9567.0,250.6979,251.014,250.6584,251.0042,9567.0
2023-05-15 11:20:00,254.17,254.21,254.08,254.08,5136.0,251.0832,251.1227,250.9943,250.9943,5136.0
2023-05-15 11:30:00,254.09,254.16,253.91,254.15,14440.0,251.0042,251.0733,250.8264,251.0634,14440.0
2023-05-15 11:40:00,254.03,254.09,253.86,254.09,9377.0,250.9449,251.0042,250.777,251.0042,9377.0
2023-05-15 11:50:00,254.09,254.27,254.0,254.19,30094.0,251.0042,251.182,250.9153,251.103,30094.0
2023-05-15 12:00:00,254.28,254.32,254.06,254.09,4626.0,251.1919,251.2314,250.9745,251.0042,4626.0
2023-05-15 12:10:00,254.06,254.22,254.0,254.2,6191.0,250.9745,251.1326,250.9153,251.1128,6191.0
2023-05-15 12:20:00,254.22,254.23,253.89,254.04,14755.0,251.1326,251.1425,250.8066,250.9548,14755.0
2023-05-15 12:30:00,254.07,254.07,253.88,254.02,4455.0,250.9844,250.9844,250.7967,250.935,4455.0
2023-05-15 12:40:00,253.98,254.16,253.92,254.08,14218.0,250.8955,251.0733,250.8362,250.9943,14218.0
2023-05-15 12:50:00,254.02,254.37,254.02,254.36,7742.0,250.935,251.2808,250.935,251.2709,7742.0
2023-05-15 13:00:00,254.37,254.58,254.32,254.57,5096.0,251.2808,251.4882,251.2314,251.4783,5096.0
2023-05-15 13:10:00,254.58,254.81,254.56,254.66,14198.0,251.4882,251.7154,251.4685,251.5672,14198.0
2023-05-15 13:20:00,254.58,254.58,254.16,254.2,7787.0,251.4882,251.4882,251.0733,251.1128,7787.0
2023-05-15 13:30:00,254.16,254.25,254.0,254.11,8491.0,251.0733,251.1622,250.9153,251.0239,8491.0
2023-05-15 13:40:00,254.04,254.08,253.74,253.84,23644.0,250.9548,250.9943,250.6584,250.7572,23644.0
2023-05-15 13:50:00,253.95,254.28,253.88,254.27,3712.0,250.8659,251.1919,250.7967,251.182,3712.0
2023-05-15 14:00:00,254.33,254.42,254.3,254.41,27972.0,251.2413,251.3302,251.2116,251.3203,27972.0
2023-05-15 14:10:00,254.38,254.47,254.27,254.39,7495.0,251.2906,251.3796,251.182,251.3005,7495.0
2023-05-15 14:20:00,254.35,254.36,254.22,254.27,12248.0,251.261,251.2709,251.1326,251.182,12248.0
2023-05-15 14:30:00,254.27,254.32,254.2,254.29,9938.0,251.182,251.2314,251.1128,251.2017,9938.0
2023-05-15 14:40:00,254.25,254.49,254.25,254.38,5051.0,251.1622,251.3993,251.1622,251.2906,5051.0
2023-05-15 14:50:00,254.38,254.4,254.17,254.29,8341.0,251.2906,251.3104,251.0832,251.2017,8341.0
2023-05-15 15:00:00,254.23,254.36,254.19,254.32,30989.0,251.1425,251.2709,251.103,251.2314,30989.0
2023-05-15 15:10:00,254.38,254.45,254.31,254.4,17381.0,251.2906,251.3598,251.2215,251.3104,17381.0
2023-05-15 15:20:00,254.41,254.51,254.32,254.45,20842.0,251.3203,251.4191,251.2314,251.3598,20842.0
2023-05-15 15:30:00,254.45,254.57,254.39,254.5,10939.0,251.3598,251.4783,251.3005,251.4092,10939.0
2023-05-15 15:40:00,254.49,254.54,254.35,254.46,12890.0,251.3993,251.4487,251.261,251.3697,12890.0
2023-05-15 15:50:00,254.46,254.71,254.36,254.7,33473.0,251.3697,251.6166,251.2709,251.6068,33473.0
2023-05-16 09:30:00,253.89,254.28,253.78,254.12,33000.0,250.8066,251.1919,250.6979,251.0338,33000.0
2023-05-16 09:40:00,253.97,255.02,253.97,254.87,9685.0,250.8856,251.9229,250.8856,251.7747,9685.0
2023-05-16 09:50:00,254.73,254.77,254.27,254.49,10923.0,251.6364,251.6759,251.182,251.3993,10923.0
2023-05-16 10:00:00,254.5,254.7,254.37,254.4,13106.0,251.4092,251.6068,251.2808,251.3104,13106.0
2023-05-16 10:10:00,254.34,254.39,253.91,254.39,12316.0,251.2511,251.3005,250.8264,251.3005,12316.0
2023-05-16 10:20:00,254.37,254.74,254.29,254.64,7633.0,251.2808,251.6463,251.2017,251.5475,7633.0
2023-05-16 10:30:00,254.62,254.63,254.31,254.33,44454.0,251.5277,251.5376,251.2215,251.2413,44454.0
2023-05-16 10:40:00,254.34,254.75,254.3,254.66,36169.0,251.2511,251.6562,251.2116,251.5672,36169.0
2023-05-16 10:50:00,254.68,255.07,254.57,254.82,6876.0,251.587,251.9723,251.4783,251.7253,6876.0
2023-05-16 11:00:00,254.88,255.0,254.75,254.83,4868.0,251.7846,251.9031,251.6562,251.7352,4868.0
2023-05-16 11:10:00,254.92,255.08,254.62,254.84,12688.0,251.8241,251.9821,251.5277,251.7451,12688.0
2023-05-16 11:20:00,254.84,255.11,254.77,255.09,7442.0,251.7451,252.0118,251.6759,251.992,7442.0
2023-05-16 11:30:00,255.07,255.11,254.49,254.5,7405.0,251.9723,252.0118,251.3993,251.4092,7405.0
2023-05-16 11:40:00,254.62,254.88,254.43,254.88,13418.0,251.5277,251.7846,251.34,251.7846,13418.0
2023-05-16 11:50:00,254.95,255.18,254.92,255.16,6162.0,251.8537,252.0809,251.8241,252.0612,6162.0
2023-05-16 12:00:00,255.13,255.15,254.98,255.11,3156.0,252.0315,252.0513,251.8834,252.0118,3156.0
2023-05-16 12:10:00,255.04,255.2,255.03,255.04,25245.0,251.9426,252.1007,251.9328,251.9426,25245.0
2023-05-16 12:20:00,255.04,255.1,254.86,254.99,9446.0,251.9426,252.0019,251.7648,251.8932,9446.0
2023-05-16 12:30:00,255.14,255.24,254.94,255.24,8162.0,252.0414,252.1402,251.8438,252.1402,8162.0
2023-05-16 12:40:00,255.28,255.34,255.0,255.0,8076.0,252.1797,252.239,251.9031,251.9031,8076.0
2023-05-16 12:50:00,255.06,255.29,255.0,255.27,10489.0,251.9624,252.1896,251.9031,252.1698,10489.0
2023-05-16 13:00:00,255.25,255.32,255.09,255.29,28459.0,252.1501,252.2192,251.992,252.1896,28459.0
2023-05-16 13:10:00,255.28,255.29,255.07,255.08,5705.0,252.1797,252.1896,251.9723,251.9821,5705.0
2023-05-16 13:20:00,255.05,255.15,254.86,254.88,5251.0,251.9525,252.0513,251.7648,251.7846,5251.0
2023-05-16 13:30:00,254.92,255.15,254.85,254.95,6773.0,251.8241,252.0513,251.7549,251.8537,6773.0
2023-05-16 13:40:00,254.96,255.16,254.94,255.15,6755.0,251.8636,252.0612,251.8438,252.0513,6755.0
2023-05-16 13:50:00,255.11,255.24,255.08,255.17,5732.0,252.0118,252.1402,251.9821,252.0711,5732.0
2023-05-16 14:00:00,255.26,255.29,254.74,254.85,10598.0,252.16,252.1896,251.6463,251.7549,10598.0
2023-05-16 14:10:00,254.76,254.91,254.7,254.87,4009.0,251.666,251.8142,251.6068,251.7747,4009.0
2023-05-16 14:20:00,254.85,254.89,254.72,254.88,6697.0,251.7549,251.7945,251.6265,251.7846,6697.0
2023-05-16 14:30:00,254.8,254.81,254.6,254.79,34775.0,251.7055,251.7154,251.508,251.6957,34775.0
2023-05-16 14:40:00,254.84,255.05,254.83,255.05,7544.0,251.7451,251.9525,251.7352,251.9525,7544.0
2023-05-16 14:50:00,255.04,255.22,255.03,255.14,6823.0,251.9426,252.1204,251.9328,252.0414,6823.0
2023-05-16 15:00:00,255.13,255.26,255.04,255.11,5543.0,252.0315,252.16,251.9426,252.0118,5543.0
2023-05-16 15:10:00,255.04,255.23,255.04,255.07,27682.0,251.9426,252.1303,251.9426,251.9723,27682.0
2023-05-16 15:20:00,255.0,255.29,254.92,255.23,12393.0,251.9031,252.1896,251.8241,252.1303,12393.0
2023-05-16 15:30:00,255.16,255.27,255.03,255.1,10276.0,252.0612,252.1698,251.9328,252.0019,10276.0
2023-05-16 15:40:00,255.07,255.11,254.73,254.75,14420.0,251.9723,252.0118,251.6364,251.6562,14420.0
2023-05-16 15:50:00,254.78,254.78,254.22,254.26,25053.0,251.6858,251.6858,251.1326,251.1721,25053.0
2023-05-17 09:30:00,255.15,255.5,255.15,255.26,30802.0,252.0513,252.397,252.0513,252.16,30802.0
2023-05-17 09:40:00,255.26,255.31,254.82,254.82,12304.0,252.16,252.2094,251.7253,251.7253,12304.0
2023-05-17 09:50:00,254.82,254.86,254.36,254.36,8508.0,251.7253,251.7648,251.2709,251.2709,8508.0
2023-05-17 10:00:00,254.38,254.73,254.31,254.63,10918.0,251.2906,251.6364,251.2215,251.5376,10918.0
2023-05-17 10:10:00,254.68,254.98,254.68,254.93,25440.0,251.587,251.8834,251.587,251.834,25440.0
2023-05-17 10:20:00,254.91,255.08,254.89,254.99,7298.0,251.8142,251.9821,251.7945,251.8932,7298.0
2023-05-17 10:30:00,255.09,255.16,255.0,255.08,11304.0,251.992,252.0612,251.9031,251.9821,11304.0
2023-05-17 10:40:00,255.09,255.3,255.05,255.28,10265.0,251.992,252.1995,251.9525,252.1797,10265.0
2023-05-17 10:50:00,255.24,255.46,255.13,255.38,6127.0,252.1402,252.3575,252.0315,252.2785,6127.0
2023-05-17 11:00:00,255.45,255.53,255.26,255.3,7343.0,252.3477,252.4267,252.16,252.1995,7343.0
2023-05-17 11:10:00,255.28,255.73,255.2,255.41,10492.0,252.1797,252.6243,252.1007,252.3081,10492.0
2023-05-17 11:20:00,255.33,255.34,254.84,255.26,11344.0,252.2291,252.239,251.7451,252.16,11344.0
2023-05-17 11:30:00,255.48,255.51,255.29,255.45,13016.0,252.3773,252.4069,252.1896,252.3477,13016.0
2023-05-17 11:40:00,255.51,255.84,255.51,255.66,14649.0,252.4069,252.7329,252.4069,252.5551,14649.0
2023-05-17 11:50:00,255.66,255.68,255.47,255.62,4272.0,252.5551,252.5749,252.3674,252.5156,4272.0
2023-05-17 12:00:00,255.63,255.75,255.52,255.56,14955.0,252.5255,252.644,252.4168,252.4563,14955.0
2023-05-17 12:10:00,255.59,255.68,255.49,255.56,8378.0,252.486,252.5749,252.3872,252.4563,8378.0
2023-05-17 12:20:00,255.57,255.81,255.56,255.8,19404.0,252.4662,252.7033,252.4563,252.6934,19404.0
2023-05-17 12:30:00,255.88,256.18,255.87,256.17,13312.0,252.7724,253.0688,252.7626,253.0589,13312.0
2023-05-17 12:40:00,256.21,256.53,256.19,256.47,7492.0,253.0984,253.4145,253.0787,253.3553,7492.0
2023-05-17 12:50:00,256.43,256.79,256.38,256.66,7372.0,253.3158,253.6714,253.2664,253.543,7372.0
2023-05-17 13:00:00,256.74,257.19,256.74,257.11,18267.0,253.622,254.0665,253.622,253.9875,18267.0
2023-05-17 13:10:00,256.96,257.02,256.82,256.99,3528.0,253.8393,253.8986,253.701,253.869,3528.0
2023-05-17 13:20:00,257.06,257.37,257.06,257.37,32016.0,253.9381,254.2443,253.9381,254.2443,32016.0
2023-05-17 13:30:00,257.42,257.45,257.23,257.33,30767.0,254.2937,254.3234,254.106,254.2048,30767.0
2023-05-17 13:40:00,257.29,257.75,257.29,257.69,44251.0,254.1653,254.6197,254.1653,254.5604,44251.0
2023-05-17 13:50:00,257.72,257.72,257.53,257.68,11908.0,254.5901,254.5901,254.4024,254.5506,11908.0
2023-05-17 14:00:00,257.68,257.68,257.35,257.38,9758.0,254.5506,254.5506,254.2246,254.2542,9758.0
2023-05-17 14:10:00,257.34,257.58,257.33,257.51,53258.0,254.2147,254.4518,254.2048,254.3826,53258.0
2023-05-17 14:20:00,257.51,257.59,257.45,257.45,5653.0,254.3826,254.4617,254.3234,254.3234,5653.0
2023-05-17 14:30:00,257.53,257.53,257.24,257.34,51658.0,254.4024,254.4024,254.1159,254.2147,51658.0
2023-05-17 14:40:00,257.33,257.36,256.99,257.32,13569.0,254.2048,254.2345,253.869,254.1949,13569.0
2023-05-17 14:50:00,257.31,257.34,256.97,257.0,21303.0,254.1851,254.2147,253.8492,253.8788,21303.0
2023-05-17 15:00:00,257.01,257.46,256.87,257.41,25070.0,253.8887,254.3332,253.7504,254.2839,25070.0
2023-05-17 15:10:00,257.51,257.58,257.38,257.42,16589.0,254.3826,254.4518,254.2542,254.2937,16589.0
2023-05-17 15:20:00,257.43,257.46,257.06,257.18,15530.0,254.3036,254.3332,253.9381,254.0566,15530.0
2023-05-17 15:30:00,257.19,257.37,257.06,257.18,25414.0,254.0665,254.2443,253.9381,254.0566,25414.0
2023-05-17 15:40:00,257.12,257.62,257.12,257.59,15820.0,253.9974,254.4913,253.9974,254.4617,15820.0
2023-05-17 15:50:00,257.62,257.65,257.21,257.4,57267.0,254.4913,254.5209,254.0863,254.274,57267.0
2023-05-18 09:30:00,257.9,258.41,257.89,258.38,56735.0,254.7679,255.2717,254.758,255.2421,56735.0
2023-05-18 09:40:00,258.35,258.4,258.21,258.27,3704.0,255.2124,255.2618,255.0741,255.1334,3704.0
2023-05-18 09:50:00,258.04,258.47,258.02,258.36,8525.0,254.9062,255.331,254.8864,255.2223,8525.0
2023-05-18 10:00:00,258.4,258.82,258.28,258.81,17723.0,255.2618,255.6767,255.1433,255.6668,17723.0
2023-05-18 10:10:00,258.81,259.08,258.78,259.03,9186.0,255.6668,255.9336,255.6372,255.8842,9186.0
2023-05-18 10:20:00,259.12,259.65,259.12,259.64,15077.0,255.9731,256.4966,255.9731,256.4868,15077.0
2023-05-18 10:30:00,259.74,259.99,259.71,259.77,103705.0,256.5856,256.8325,256.5559,256.6152,103705.0
2023-05-18 10:40:00,259.82,259.82,259.34,259.71,14769.0,256.6646,256.6646,256.1904,256.5559,14769.0
2023-05-18 10:50:00,259.76,259.88,259.61,259.88,14691.0,256.6053,256.7239,256.4571,256.7239,14691.0
2023-05-18 11:00:00,259.9,260.45,259.86,260.41,76934.0,256.7436,257.2869,256.7041,257.2474,76934.0
2023-05-18 11:10:00,260.42,260.5,260.2,260.24,14197.0,257.2573,257.3363,257.04,257.0795,14197.0
2023-05-18 11:20:00,260.29,260.37,260.02,260.28,10374.0,257.1289,257.2079,256.8622,257.119,10374.0
2023-05-18 11:30:00,260.34,260.42,260.17,260.29,15459.0,257.1783,257.2573,257.0103,257.1289,15459.0
2023-05-18 11:40:00,260.33,260.92,260.29,260.86,17668.0,257.1684,257.7512,257.1289,257.692,17668.0
2023-05-18 11:50:00,260.86,260.95,260.23,260.32,43168.0,257.692,257.7809,257.0696,257.1585,43168.0
2023-05-18 12:00:00,260.23,260.4,259.94,260.05,10739.0,257.0696,257.2375,256.7831,256.8918,10739.0
2023-05-18 12:10:00,260.02,260.29,259.47,259.75,25320.0,256.8622,257.1289,256.3188,256.5954,25320.0
2023-05-18 12:20:00,259.72,259.77,259.46,259.54,21476.0,256.5658,256.6152,256.309,256.388,21476.0
2023-05-18 12:30:00,259.51,259.82,259.5,259.6,12354.0,256.3583,256.6646,256.3485,256.4473,12354.0
2023-05-18 12:40:00,259.64,259.76,259.49,259.68,8751.0,256.4868,256.6053,256.3386,256.5263,8751.0
2023-05-18 12:50:00,259.68,259.75,259.38,259.65,11320.0,256.5263,256.5954,256.2299,256.4966,11320.0
2023-05-18 13:00:00,259.86,259.95,259.78,259.95,6366.0,256.7041,256.793,256.6251,256.793,6366.0
2023-05-18 13:10:00,259.88,260.07,259.7,260.03,10962.0,256.7239,256.9115,256.546,256.872,10962.0
2023-05-18 13:20:00,260.06,260.4,259.74,259.75,27907.0,256.9017,257.2375,256.5856,256.5954,27907.0
2023-05-18 13:30:00,259.76,260.01,259.76,259.77,7519.0,256.6053,256.8523,256.6053,256.6152,7519.0
2023-05-18 13:40:00,259.85,259.85,259.3,259.53,11033.0,256.6942,256.6942,256.1509,256.3781,11033.0
2023-05-18 13:50:00,259.47,259.49,259.09,259.18,14096.0,256.3188,256.3386,255.9434,256.0324,14096.0
2023-05-18 14:00:00,259.05,259.24,259.0,259.15,6138.0,255.9039,256.0916,255.8545,256.0027,6138.0
2023-05-18 14:10:00,259.19,259.56,259.07,259.56,18887.0,256.0422,256.4077,255.9237,256.4077,18887.0
2023-05-18 14:20:00,259.63,259.86,259.62,259.74,9770.0,256.4769,256.7041,256.467,256.5856,9770.0
2023-05-18 14:30:00,259.78,260.02,259.78,259.98,31925.0,256.6251,256.8622,256.6251,256.8226,31925.0
2023-05-18 14:40:00,260.02,260.21,259.92,260.11,15639.0,256.8622,257.0498,256.7634,256.9511,15639.0
2023-05-18 14:50:00,260.22,260.26,260.03,260.21,8455.0,257.0597,257.0992,256.872,257.0498,8455.0
2023-05-18 15:00:00,260.22,260.34,259.98,260.26,19607.0,257.0597,257.1783,256.8226,257.0992,19607.0
2023-05-18 15:10:00,260.28,260.82,260.27,260.82,12542.0,257.119,257.6524,257.1091,257.6524,12542.0
2023-05-18 15:20:00,260.79,260.8,260.48,260.7,13788.0,257.6228,257.6327,257.3166,257.5339,13788.0
2023-05-18 15:30:00,260.73,260.84,260.66,260.76,5396.0,257.5635,257.6722,257.4944,257.5932,5396.0
2023-05-18 15:40:00,260.77,261.47,260.75,261.32,14904.0,257.603,258.2945,257.5833,258.1464,14904.0
2023-05-18 15:50:00,261.5,261.73,261.35,261.56,29572.0,258.3242,258.5514,258.176,258.3834,29572.0
2023-05-19 09:30:00,261.63,261.81,261.35,261.79,47530.0,258.4526,258.6304,258.176,258.6107,47530.0
2023-05-19 09:40:00,261.74,262.01,261.38,261.38,9402.0,258.5613,258.828,258.2056,258.2056,9402.0
2023-05-19 09:50:00,261.48,261.66,261.37,261.65,8353.0,258.3044,258.4822,258.1958,258.4724,8353.0
2023-05-19 10:00:00,261.62,261.62,260.99,261.24,6413.0,258.4427,258.4427,257.8204,258.0673,6413.0
2023-05-19 10:10:00,261.29,261.65,261.12,261.53,10961.0,258.1167,258.4724,257.9488,258.3538,10961.0
2023-05-19 10:20:00,261.7,261.8,261.59,261.59,7629.0,258.5217,258.6205,258.4131,258.4131,7629.0
2023-05-19 10:30:00,261.65,261.78,261.27,261.55,8954.0,258.4724,258.6008,258.097,258.3736,8954.0
2023-05-19 10:40:00,261.54,261.55,261.13,261.14,10090.0,258.3637,258.3736,257.9587,257.9686,10090.0
2023-05-19 10:50:00,261.18,261.35,261.1,261.25,9420.0,258.0081,258.176,257.929,258.0772,9420.0
2023-05-19 11:00:00,261.36,261.52,261.17,261.19,9477.0,258.1859,258.3439,257.9982,258.0179,9477.0
2023-05-19 11:10:00,261.24,261.3,260.8,261.11,20854.0,258.0673,258.1266,257.6327,257.9389,20854.0
2023-05-19 11:20:00,261.18,261.46,260.91,260.91,4118.0,258.0081,258.2847,257.7413,257.7413,4118.0
2023-05-19 11:30:00,260.62,260.69,260.0,260.24,9244.0,257.4549,257.524,256.8424,257.0795,9244.0
2023-05-19 11:40:00,260.16,261.01,260.0,260.91,17087.0,257.0005,257.8401,256.8424,257.7413,17087.0
2023-05-19 11:50:00,260.91,261.15,260.78,260.84,7734.0,257.7413,257.9784,257.6129,257.6722,7734.0
2023-05-19 12:00:00,260.89,261.0,260.51,260.54,8902.0,257.7216,257.8303,257.3462,257.3758,8902.0
2023-05-19 12:10:00,260.61,260.86,260.34,260.84,15189.0,257.445,257.692,257.1783,257.6722,15189.0
2023-05-19 12:20:00,260.9,260.96,260.5,260.51,10310.0,257.7315,257.7907,257.3363,257.3462,10310.0
2023-05-19 12:30:00,260.13,260.5,260.06,260.5,7188.0,256.9708,257.3363,256.9017,257.3363,7188.0
2023-05-19 12:40:00,260.42,260.65,260.42,260.61,4459.0,257.2573,257.4845,257.2573,257.445,4459.0
2023-05-19 12:50:00,260.57,260.78,260.5,260.6,2504.0,257.4055,257.6129,257.3363,257.4351,2504.0
2023-05-19 13:00:00,260.66,260.85,260.54,260.73,4454.0,257.4944,257.6821,257.3758,257.5635,4454.0
2023-05-19 13:10:00,260.74,260.84,260.49,260.81,6378.0,257.5734,257.6722,257.3264,257.6426,6378.0
2023-05-19 13:20:00,260.79,260.98,260.68,260.81,4246.0,257.6228,257.8105,257.5141,257.6426,4246.0
2023-05-19 13:30:00,260.85,260.86,260.65,260.76,6835.0,257.6821,257.692,257.4845,257.5932,6835.0
2023-05-19 13:40:00,260.74,260.83,260.51,260.51,7495.0,257.5734,257.6623,257.3462,257.3462,7495.0
2023-05-19 13:50:00,260.46,260.59,260.37,260.38,11170.0,257.2968,257.4252,257.2079,257.2178,11170.0
2023-05-19 14:00:00,260.38,260.41,260.21,260.28,9521.0,257.2178,257.2474,257.0498,257.119,9521.0
2023-05-19 14:10:00,260.29,260.47,260.0,260.38,12583.0,257.1289,257.3067,256.8424,257.2178,12583.0
2023-05-19 14:20:00,260.5,260.6,260.19,260.19,6488.0,257.3363,257.4351,257.0301,257.0301,6488.0
2023-05-19 14:30:00,260.13,260.39,260.1,260.38,56689.0,256.9708,257.2277,256.9412,257.2178,56689.0
2023-05-19 14:40:00,260.24,260.38,260.05,260.18,15775.0,257.0795,257.2178,256.8918,257.0202,15775.0
2023-05-19 14:50:00,260.17,260.58,260.17,260.54,12151.0,257.0103,257.4154,257.0103,257.3758,12151.0
2023-05-19 15:00:00,260.65,260.67,260.39,260.49,11691.0,257.4845,257.5043,257.2277,257.3264,11691.0
2023-05-19 15:10:00,260.59,260.74,260.58,260.59,6750.0,257.4252,257.5734,257.4154,257.4252,6750.0
2023-05-19 15:20:00,260.6,260.63,260.38,260.4,15387.0,257.4351,257.4647,257.2178,257.2375,15387.0
2023-05-19 15:30:00,260.4,260.58,260.31,260.57,7178.0,257.2375,257.4154,257.1486,257.4055,7178.0
2023-05-19 15:40:00,260.57,260.71,260.52,260.67,6671.0,257.4055,257.5438,257.3561,257.5043,6671.0
2023-05-19 15:50:00,260.57,260.91,260.48,260.76,25483.0,257.4055,257.7413,257.3166,257.5932,25483.0
2023-05-22 09:30:00,260.5,261.6,260.5,261.48,34515.0,257.3363,258.423,257.3363,258.3044,34515.0
2023-05-22 09:40:00,261.57,261.92,261.37,261.88,17857.0,258.3933,258.7391,258.1958,258.6996,17857.0
2023-05-22 09:50:00,261.92,262.16,261.76,261.79,13899.0,258.7391,258.9762,258.581,258.6107,13899.0
2023-05-22 10:00:00,261.81,261.93,260.71,260.71,9657.0,258.6304,258.749,257.5438,257.5438,9657.0
2023-05-22 10:10:00,261.21,261.83,261.21,261.83,9538.0,258.0377,258.6502,258.0377,258.6502,9538.0
2023-05-22 10:20:00,261.78,261.91,261.65,261.71,8622.0,258.6008,258.7292,258.4724,258.5316,8622.0
2023-05-22 10:30:00,261.75,261.89,261.68,261.84,12628.0,258.5711,258.7094,258.502,258.66,12628.0
2023-05-22 10:40:00,261.79,261.88,261.42,261.49,7128.0,258.6107,258.6996,258.2452,258.3143,7128.0
2023-05-22 10:50:00,261.46,261.74,261.15,261.74,9707.0,258.2847,258.5613,257.9784,258.5613,9707.0
2023-05-22 11:00:00,261.75,261.95,261.67,261.73,27785.0,258.5711,258.7687,258.4921,258.5514,27785.0
2023-05-22 11:10:00,261.81,261.87,261.68,261.82,7963.0,258.6304,258.6897,258.502,258.6403,7963.0
2023-05-22 11:20:00,261.75,262.04,261.75,261.84,6046.0,258.5711,258.8576,258.5711,258.66,6046.0
2023-05-22 11:30:00,261.84,261.94,261.44,261.49,8098.0,258.66,258.7588,258.2649,258.3143,8098.0
2023-05-22 11:40:00,261.56,261.56,261.26,261.3,8965.0,258.3834,258.3834,258.0871,258.1266,8965.0
2023-05-22 11:50:00,261.37,261.59,261.36,261.49,24455.0,258.1958,258.4131,258.1859,258.3143,24455.0
2023-05-22 12:00:00,261.5,261.62,261.5,261.59,11214.0,258.3242,258.4427,258.3242,258.4131,11214.0
2023-05-22 12:10:00,261.62,261.73,261.5,261.63,4954.0,258.4427,258.5514,258.3242,258.4526,4954.0
2023-05-22 12:20:00,261.57,261.67,261.27,261.35,9205.0,258.3933,258.4921,258.097,258.176,9205.0
2023-05-22 12:30:00,261.27,261.37,261.16,261.27,5028.0,258.097,258.1958,257.9883,258.097,5028.0
2023-05-22 12:40:00,261.27,261.42,261.26,261.37,8140.0,258.097,258.2452,258.0871,258.1958,8140.0
2023-05-22 12:50:00,261.34,261.52,261.34,261.51,10115.0,258.1661,258.3439,258.1661,258.3341,10115.0
2023-05-22 13:00:00,261.52,261.69,261.48,261.55,5255.0,258.3439,258.5119,258.3044,258.3736,5255.0
2023-05-22 13:10:00,261.6,261.7,260.98,261.38,13580.0,258.423,258.5217,257.8105,258.2056,13580.0
2023-05-22 13:20:00,261.48,261.68,261.39,261.56,6568.0,258.3044,258.502,258.2155,258.3834,6568.0
2023-05-22 13:30:00,261.58,261.8,261.58,261.78,10910.0,258.4032,258.6205,258.4032,258.6008,10910.0
2023-05-22 13:40:00,261.82,261.93,261.73,261.78,6522.0,258.6403,258.749,258.5514,258.6008,6522.0
2023-05-22 13:50:00,261.7,261.81,261.64,261.68,6069.0,258.5217,258.6304,258.4625,258.502,6069.0
2023-05-22 14:00:00,261.64,261.77,261.62,261.68,8818.0,258.4625,258.5909,258.4427,258.502,8818.0
2023-05-22 14:10:00,261.73,261.86,261.56,261.78,5742.0,258.5514,258.6798,258.3834,258.6008,5742.0
2023-05-22 14:20:00,261.83,261.96,261.73,261.93,12951.0,258.6502,258.7786,258.5514,258.749,12951.0
2023-05-22 14:30:00,261.94,261.99,261.82,261.86,4674.0,258.7588,258.8082,258.6403,258.6798,4674.0
2023-05-22 14:40:00,261.84,262.01,261.84,261.98,35846.0,258.66,258.828,258.66,258.7983,35846.0
2023-05-22 14:50:00,262.08,262.28,261.73,261.97,19370.0,258.8971,259.0947,258.5514,258.7885,19370.0
2023-05-22 15:00:00,261.96,262.03,261.82,261.85,28439.0,258.7786,258.8477,258.6403,258.6699,28439.0
2023-05-22 15:10:00,261.86,261.96,261.8,261.88,14891.0,258.6798,258.7786,258.6205,258.6996,14891.0
2023-05-22 15:20:00,261.84,261.84,261.38,261.57,17057.0,258.66,258.66,258.2056,258.3933,17057.0
2023-05-22 15:30:00,261.57,261.61,261.29,261.41,26610.0,258.3933,258.4328,258.1167,258.2353,26610.0
2023-05-22 15:40:00,261.42,261.56,261.27,261.27,28286.0,258.2452,258.3834,258.097,258.097,28286.0
2023-05-22 15:50:00,261.3,261.45,261.14,261.41,40210.0,258.1266,258.2748,257.9686,258.2353,40210.0
2023-05-23 09:30:00,259.51,260.26,259.51,259.88,34948.0,256.3583,257.0992,256.3583,256.7239,34948.0
2023-05-23 09:40:00,260.06,260.38,260.03,260.36,7101.0,256.9017,257.2178,256.872,257.198,7101.0
2023-05-23 09:50:00,260.36,260.56,260.27,260.35,5429.0,257.198,257.3956,257.1091,257.1881,5429.0
2023-05-23 10:00:00,260.52,260.77,260.21,260.5,11230.0,257.3561,257.603,257.0498,257.3363,11230.0
2023-05-23 10:10:00,260.54,260.58,260.0,260.49,13719.0,257.3758,257.4154,256.8424,257.3264,13719.0
2023-05-23 10:20:00,260.51,260.51,260.21,260.28,15080.0,257.3462,257.3462,257.0498,257.119,15080.0
2023-05-23 10:30:00,260.25,260.42,260.13,260.39,5403.0,257.0894,257.2573,256.9708,257.2277,5403.0
2023-05-23 10:40:00,260.4,260.44,260.15,260.21,15953.0,257.2375,257.2771,256.9906,257.0498,15953.0
2023-05-23 10:50:00,260.11,260.12,259.84,260.01,9908.0,256.9511,256.9609,256.6843,256.8523,9908.0
2023-05-23 11:00:00,260.09,260.3,260.06,260.24,69446.0,256.9313,257.1388,256.9017,257.0795,69446.0
2023-05-23 11:10:00,260.17,260.26,259.84,259.89,11924.0,257.0103,257.0992,256.6843,256.7337,11924.0
2023-05-23 11:20:00,259.91,260.2,259.91,260.15,80698.0,256.7535,257.04,256.7535,256.9906,80698.0
2023-05-23 11:30:00,260.2,260.2,259.89,259.93,56144.0,257.04,257.04,256.7337,256.7732,56144.0
2023-05-23 11:40:00,260.02,260.1,259.82,259.88,10309.0,256.8622,256.9412,256.6646,256.7239,10309.0
2023-05-23 11:50:00,259.86,259.97,259.74,259.74,14977.0,256.7041,256.8128,256.5856,256.5856,14977.0
2023-05-23 12:00:00,259.84,259.98,259.46,259.68,5713.0,256.6843,256.8226,256.309,256.5263,5713.0
2023-05-23 12:10:00,259.57,259.64,259.43,259.46,14839.0,256.4176,256.4868,256.2793,256.309,14839.0
2023-05-23 12:20:00,259.49,259.56,259.23,259.23,13131.0,256.3386,256.4077,256.0817,256.0817,13131.0
2023-05-23 12:30:00,259.23,259.29,258.5,258.64,15091.0,256.0817,256.141,255.3606,255.4989,15091.0
2023-05-23 12:40:00,258.71,258.71,258.18,258.25,7772.0,255.5681,255.5681,255.0445,255.1136,7772.0
2023-05-23 12:50:00,258.3,258.64,258.25,258.44,47297.0,255.163,255.4989,255.1136,255.3013,47297.0
2023-05-23 13:00:00,258.49,258.72,258.31,258.72,9858.0,255.3507,255.5779,255.1729,255.5779,9858.0
2023-05-23 13:10:00,258.83,258.9,258.74,258.85,4742.0,255.6866,255.7558,255.5977,255.7064,4742.0
2023-05-23 13:20:00,258.87,258.87,258.2,258.25,38678.0,255.7261,255.7261,255.0643,255.1136,38678.0
2023-05-23 13:30:00,258.15,258.25,257.92,258.18,15991.0,255.0149,255.1136,254.7877,255.0445,15991.0
2023-05-23 13:40:00,258.24,258.41,258.07,258.07,8595.0,255.1038,255.2717,254.9358,254.9358,8595.0
2023-05-23 13:50:00,258.08,258.17,257.94,258.14,4169.0,254.9457,255.0346,254.8074,255.005,4169.0
2023-05-23 14:00:00,258.05,258.4,258.05,258.12,18818.0,254.9161,255.2618,254.9161,254.9852,18818.0
2023-05-23 14:10:00,258.2,258.26,257.66,257.7,8040.0,255.0643,255.1235,254.5308,254.5703,8040.0
2023-05-23 14:20:00,257.69,257.72,256.92,257.33,27058.0,254.5604,254.5901,253.7998,254.2048,27058.0
2023-05-23 14:30:00,257.39,257.68,257.17,257.28,35425.0,254.2641,254.5506,254.0468,254.1554,35425.0
2023-05-23 14:40:00,257.2,257.48,257.2,257.4,12982.0,254.0764,254.353,254.0764,254.274,12982.0
2023-05-23 14:50:00,257.36,257.68,257.36,257.63,7788.0,254.2345,254.5506,254.2345,254.5012,7788.0
2023-05-23 15:00:00,257.65,257.69,257.27,257.37,16275.0,254.5209,254.5604,254.1456,254.2443,16275.0
2023-05-23 15:10:00,257.56,257.69,257.04,257.04,12812.0,254.432,254.5604,253.9183,253.9183,12812.0
2023-05-23 15:20:00,257.04,257.56,257.04,257.54,18657.0,253.9183,254.432,253.9183,254.4123,18657.0
2023-05-23 15:30:00,257.64,257.81,257.57,257.67,16834.0,254.5111,254.679,254.4419,254.5407,16834.0
2023-05-23 15:40:00,257.59,257.88,257.58,257.82,11764.0,254.4617,254.7481,254.4518,254.6889,11764.0
2023-05-23 15:50:00,257.71,257.81,257.27,257.39,40962.0,254.5802,254.679,254.1456,254.2641,40962.0
2023-05-24 09:30:00,255.73,256.3,255.45,256.0,41389.0,252.6243,253.1873,252.3477,252.891,41389.0
2023-05-24 09:40:00,256.04,256.35,255.64,255.85,11670.0,252.9305,253.2367,252.5353,252.7428,11670.0
2023-05-24 09:50:00,255.86,255.92,255.62,255.77,8246.0,252.7527,252.8119,252.5156,252.6638,8246.0
2023-05-24 10:00:00,255.75,255.75,255.04,255.04,5749.0,252.644,252.644,251.9426,251.9426,5749.0
2023-05-24 10:10:00,255.14,255.61,255.1,255.54,10064.0,252.0414,252.5057,252.0019,252.4366,10064.0
2023-05-24 10:20:00,255.44,255.51,254.86,255.02,10464.0,252.3378,252.4069,251.7648,251.9229,10464.0
2023-05-24 10:30:00,254.94,255.29,254.94,255.13,8090.0,251.8438,252.1896,251.8438,252.0315,8090.0
2023-05-24 10:40:00,255.13,255.3,254.84,255.0,16440.0,252.0315,252.1995,251.7451,251.9031,16440.0
2023-05-24 10:50:00,254.85,254.94,254.68,254.8,6462.0,251.7549,251.8438,251.587,251.7055,6462.0
2023-05-24 11:00:00,254.66,255.07,254.65,254.96,9797.0,251.5672,251.9723,251.5574,251.8636,9797.0
2023-05-24 11:10:00,254.98,255.25,254.92,255.11,22822.0,251.8834,252.1501,251.8241,252.0118,22822.0
2023-05-24 11:20:00,255.17,255.84,255.11,255.51,11984.0,252.0711,252.7329,252.0118,252.4069,11984.0
2023-05-24 11:30:00,255.55,255.59,255.29,255.3,13815.0,252.4464,252.486,252.1896,252.1995,13815.0
2023-05-24 11:40:00,255.29,255.38,254.85,255.19,13570.0,252.1896,252.2785,251.7549,252.0908,13570.0
2023-05-24 11:50:00,255.32,255.36,255.08,255.11,7069.0,252.2192,252.2587,251.9821,252.0118,7069.0
2023-05-24 12:00:00,255.11,255.57,255.08,255.44,14625.0,252.0118,252.4662,251.9821,252.3378,14625.0
2023-05-24 12:10:00,255.44,255.45,254.9,254.91,8493.0,252.3378,252.3477,251.8043,251.8142,8493.0
2023-05-24 12:20:00,254.92,254.95,254.75,254.85,7441.0,251.8241,251.8537,251.6562,251.7549,7441.0
2023-05-24 12:30:00,254.85,254.99,254.76,254.99,4641.0,251.7549,251.8932,251.666,251.8932,4641.0
2023-05-24 12:40:00,255.0,255.21,254.94,255.04,32179.0,251.9031,252.1106,251.8438,251.9426,32179.0
2023-05-24 12:50:00,255.06,255.31,255.05,255.21,5627.0,251.9624,252.2094,251.9525,252.1106,5627.0
2023-05-24 13:00:00,255.2,255.21,254.99,255.06,10993.0,252.1007,252.1106,251.8932,251.9624,10993.0
2023-05-24 13:10:00,254.99,255.2,254.8,255.2,8116.0,251.8932,252.1007,251.7055,252.1007,8116.0
2023-05-24 13:20:00,255.26,255.52,255.23,255.32,11259.0,252.16,252.4168,252.1303,252.2192,11259.0
2023-05-24 13:30:00,255.31,255.66,255.29,255.65,5552.0,252.2094,252.5551,252.1896,252.5452,5552.0
2023-05-24 13:40:00,255.76,256.02,255.71,255.81,9430.0,252.6539,252.9107,252.6045,252.7033,9430.0
2023-05-24 13:50:00,255.75,255.89,255.72,255.83,8297.0,252.644,252.7823,252.6144,252.723,8297.0
2023-05-24 14:00:00,255.93,255.95,255.47,255.47,10155.0,252.8218,252.8416,252.3674,252.3674,10155.0
2023-05-24 14:10:00,255.5,255.76,255.46,255.62,11657.0,252.397,252.6539,252.3575,252.5156,11657.0
2023-05-24 14:20:00,255.5,255.62,255.24,255.25,7699.0,252.397,252.5156,252.1402,252.1501,7699.0
2023-05-24 14:30:00,255.3,255.65,255.22,255.54,9618.0,252.1995,252.5452,252.1204,252.4366,9618.0
2023-05-24 14:40:00,255.65,255.7,255.47,255.53,9212.0,252.5452,252.5946,252.3674,252.4267,9212.0
2023-05-24 14:50:00,255.51,255.64,255.27,255.38,23546.0,252.4069,252.5353,252.1698,252.2785,23546.0
2023-05-24 15:00:00,255.38,255.57,255.24,255.57,11791.0,252.2785,252.4662,252.1402,252.4662,11791.0
2023-05-24 15:10:00,255.62,256.28,255.58,256.26,17680.0,252.5156,253.1676,252.4761,253.1478,17680.0
2023-05-24 15:20:00,256.34,256.7,256.27,256.61,11482.0,253.2268,253.5825,253.1577,253.4936,11482.0
2023-05-24 15:30:00,256.62,257.02,256.36,256.47,16105.0,253.5034,253.8986,253.2466,253.3553,16105.0
2023-05-24 15:40:00,256.57,256.58,256.02,256.28,19335.0,253.4541,253.4639,252.9107,253.1676,19335.0
2023-05-24 15:50:00,256.28,256.28,255.78,256.05,15428.0,253.1676,253.1676,252.6736,252.9404,15428.0
2023-05-25 09:30:00,260.83,261.0,259.37,259.41,47073.0,257.6623,257.8303,256.22,256.2596,47073.0
2023-05-25 09:40:00,259.48,259.96,259.16,259.33,11060.0,256.3287,256.8029,256.0126,256.1805,11060.0
2023-05-25 09:50:00,259.23,259.74,259.11,259.54,14999.0,256.0817,256.5856,255.9632,256.388,14999.0
2023-05-25 10:00:00,259.63,260.01,259.39,259.64,16530.0,256.4769,256.8523,256.2398,256.4868,16530.0
2023-05-25 10:10:00,259.49,259.6,259.16,259.42,8486.0,256.3386,256.4473,256.0126,256.2694,8486.0
2023-05-25 10:20:00,259.23,259.48,259.0,259.47,9557.0,256.0817,256.3287,255.8545,256.3188,9557.0
2023-05-25 10:30:00,259.48,259.78,259.18,259.78,12882.0,256.3287,256.6251,256.0324,256.6251,12882.0
2023-05-25 10:40:00,259.99,260.26,259.81,260.06,14383.0,256.8325,257.0992,256.6547,256.9017,14383.0
2023-05-25 10:50:00,260.09,260.27,259.97,260.26,15326.0,256.9313,257.1091,256.8128,257.0992,15326.0
2023-05-25 11:00:00,260.34,260.61,260.19,260.61,15495.0,257.1783,257.445,257.0301,257.445,15495.0
2023-05-25 11:10:00,260.6,261.12,260.55,260.65,14646.0,257.4351,257.9488,257.3857,257.4845,14646.0
2023-05-25 11:20:00,260.59,260.75,260.49,260.52,8462.0,257.4252,257.5833,257.3264,257.3561,8462.0
2023-05-25 11:30:00,260.56,260.56,260.16,260.16,6300.0,257.3956,257.3956,257.0005,257.0005,6300.0
2023-05-25 11:40:00,260.01,260.07,259.82,260.06,8750.0,256.8523,256.9115,256.6646,256.9017,8750.0
2023-05-25 11:50:00,260.0,260.29,259.91,260.13,10130.0,256.8424,257.1289,256.7535,256.9708,10130.0
2023-05-25 12:00:00,260.21,260.49,260.2,260.35,63106.0,257.0498,257.3264,257.04,257.1881,63106.0
2023-05-25 12:10:00,260.36,260.84,260.32,260.84,10820.0,257.198,257.6722,257.1585,257.6722,10820.0
2023-05-25 12:20:00,260.85,261.17,260.84,260.99,16183.0,257.6821,257.9982,257.6722,257.8204,16183.0
2023-05-25 12:30:00,261.1,261.16,260.59,260.67,13446.0,257.929,257.9883,257.4252,257.5043,13446.0
2023-05-25 12:40:00,260.89,261.02,260.79,260.79,3916.0,257.7216,257.85,257.6228,257.6228,3916.0
2023-05-25 12:50:00,260.87,260.97,260.58,260.61,8553.0,257.7018,257.8006,257.4154,257.445,8553.0
2023-05-25 13:00:00,260.72,260.72,260.55,260.56,4758.0,257.5537,257.5537,257.3857,257.3956,4758.0
2023-05-25 13:10:00,260.56,260.94,260.54,260.9,10887.0,257.3956,257.771,257.3758,257.7315,10887.0
2023-05-25 13:20:00,260.88,261.05,260.85,261.02,5304.0,257.7117,257.8796,257.6821,257.85,5304.0
2023-05-25 13:30:00,261.0,261.2,260.98,261.0,9416.0,257.8303,258.0278,257.8105,257.8303,9416.0
2023-05-25 13:40:00,261.03,261.08,260.89,261.01,4722.0,257.8599,257.9093,257.7216,257.8401,4722.0
2023-05-25 13:50:00,261.1,261.11,260.81,261.05,6967.0,257.929,257.9389,257.6426,257.8796,6967.0
2023-05-25 14:00:00,261.2,261.8,260.91,260.97,17952.0,258.0278,258.6205,257.7413,257.8006,17952.0
2023-05-25 14:10:00,261.02,261.54,261.01,261.46,10301.0,257.85,258.3637,257.8401,258.2847,10301.0
2023-05-25 14:20:00,261.43,261.43,261.15,261.31,39299.0,258.255,258.255,257.9784,258.1365,39299.0
2023-05-25 14:30:00,261.13,261.14,260.48,260.58,12248.0,257.9587,257.9686,257.3166,257.4154,12248.0
2023-05-25 14:40:00,260.64,260.72,260.23,260.43,9840.0,257.4746,257.5537,257.0696,257.2672,9840.0
2023-05-25 14:50:00,260.38,260.57,260.35,260.37,24553.0,257.2178,257.4055,257.1881,257.2079,24553.0
2023-05-25 15:00:00,260.52,261.0,260.41,261.0,7230.0,257.3561,257.8303,257.2474,257.8303,7230.0
2023-05-25 15:10:00,261.14,261.29,260.87,261.07,16785.0,257.9686,258.1167,257.7018,257.8994,16785.0
2023-05-25 15:20:00,261.11,261.52,261.08,261.38,21689.0,257.9389,258.3439,257.9093,258.2056,21689.0
2023-05-25 15:30:00,261.35,261.64,261.21,261.39,19714.0,258.176,258.4625,258.0377,258.2155,19714.0
2023-05-25 15:40:00,261.39,261.53,261.03,261.04,17261.0,258.2155,258.3538,257.8599,257.8698,17261.0
2023-05-25 15:50:00,261.09,261.17,260.75,260.75,25365.0,257.9192,257.9982,257.5833,257.5833,25365.0
2023-05-26 09:30:00,261.57,262.32,261.3,262.32,68379.0,258.3933,259.1342,258.1266,259.1342,68379.0
2023-05-26 09:40:00,262.33,262.8,262.31,262.77,15994.0,259.1441,259.6084,259.1243,259.5788,15994.0
2023-05-26 09:50:00,262.85,263.13,262.76,262.89,13134.0,259.6578,259.9344,259.5689,259.6973,13134.0
2023-05-26 10:00:00,263.1,263.56,263.06,263.56,26997.0,259.9047,260.3592,259.8652,260.3592,26997.0
2023-05-26 10:10:00,263.57,263.88,263.35,263.86,12331.0,260.369,260.6753,260.1517,260.6555,12331.0
2023-05-26 10:20:00,263.92,264.49,263.86,264.49,16062.0,260.7148,261.2779,260.6555,261.2779,16062.0
2023-05-26 10:30:00,264.55,264.81,264.36,264.77,16275.0,261.3371,261.594,261.1494,261.5545,16275.0
2023-05-26 10:40:00,264.8,265.26,264.75,265.2,21335.0,261.5841,262.0385,261.5347,261.9792,21335.0
2023-05-26 10:50:00,265.23,265.4,264.94,265.31,13590.0,262.0089,262.1768,261.7224,262.0879,13590.0
2023-05-26 11:00:00,265.35,265.45,264.88,264.93,23587.0,262.1274,262.2262,261.6631,261.7125,23587.0
2023-05-26 11:10:00,264.93,265.01,264.58,264.87,14540.0,261.7125,261.7916,261.3668,261.6533,14540.0
2023-05-26 11:20:00,265.01,265.11,264.64,264.88,14699.0,261.7916,261.8903,261.426,261.6631,14699.0
2023-05-26 11:30:00,264.88,265.12,264.86,265.01,31934.0,261.6631,261.9002,261.6434,261.7916,31934.0
2023-05-26 11:40:00,265.07,265.65,265.06,265.55,16134.0,261.8508,262.4238,261.8409,262.325,16134.0
2023-05-26 11:50:00,265.6,265.7,265.35,265.42,10361.0,262.3744,262.4732,262.1274,262.1966,10361.0
2023-05-26 12:00:00,265.4,265.62,265.31,265.62,25854.0,262.1768,262.3941,262.0879,262.3941,25854.0
2023-05-26 12:10:00,265.66,265.67,265.38,265.48,57947.0,262.4337,262.4435,262.1571,262.2558,57947.0
2023-05-26 12:20:00,265.55,265.74,265.49,265.74,6191.0,262.325,262.5127,262.2657,262.5127,6191.0
2023-05-26 12:30:00,265.63,265.84,265.58,265.84,9577.0,262.404,262.6115,262.3546,262.6115,9577.0
2023-05-26 12:40:00,265.83,265.97,265.79,265.88,11217.0,262.6016,262.7399,262.5621,262.651,11217.0
2023-05-26 12:50:00,265.88,265.93,265.69,265.83,14569.0,262.651,262.7004,262.4633,262.6016,14569.0
2023-05-26 13:00:00,265.82,266.06,265.79,265.93,13349.0,262.5917,262.8288,262.5621,262.7004,13349.0
2023-05-26 13:10:00,265.98,266.05,265.62,265.71,8678.0,262.7498,262.8189,262.3941,262.483,8678.0
2023-05-26 13:20:00,265.75,265.87,265.62,265.72,7922.0,262.5226,262.6411,262.3941,262.4929,7922.0
2023-05-26 13:30:00,265.72,265.88,265.62,265.83,9582.0,262.4929,262.651,262.3941,262.6016,9582.0
2023-05-26 13:40:00,265.82,265.83,265.43,265.65,18856.0,262.5917,262.6016,262.2065,262.4238,18856.0
2023-05-26 13:50:00,265.66,265.71,265.48,265.66,56854.0,262.4337,262.483,262.2558,262.4337,56854.0
2023-05-26 14:00:00,265.69,265.7,265.26,265.28,18611.0,262.4633,262.4732,262.0385,262.0583,18611.0
2023-05-26 14:10:00,265.37,265.6,265.34,265.56,4572.0,262.1472,262.3744,262.1175,262.3349,4572.0
2023-05-26 14:20:00,265.53,265.84,265.52,265.82,19543.0,262.3052,262.6115,262.2954,262.5917,19543.0
2023-05-26 14:30:00,265.76,265.9,265.65,265.84,9435.0,262.5324,262.6707,262.4238,262.6115,9435.0
2023-05-26 14:40:00,265.78,266.05,265.71,266.01,20245.0,262.5522,262.8189,262.483,262.7794,20245.0
2023-05-26 14:50:00,266.03,266.13,265.87,265.88,4187.0,262.7992,262.8979,262.6411,262.651,4187.0
2023-05-26 15:00:00,265.88,266.21,265.84,266.18,11228.0,262.651,262.977,262.6115,262.9473,11228.0
2023-05-26 15:10:00,266.22,266.33,266.05,266.14,25642.0,262.9869,263.0955,262.8189,262.9078,25642.0
2023-05-26 15:20:00,266.14,266.21,265.89,265.93,21348.0,262.9078,262.977,262.6609,262.7004,21348.0
2023-05-26 15:30:00,265.92,265.96,265.66,265.71,9734.0,262.6905,262.73,262.4337,262.483,9734.0
2023-05-26 15:40:00,265.65,266.02,265.65,265.9,10659.0,262.4238,262.7893,262.4238,262.6707,10659.0
2023-05-26 15:50:00,265.85,266.02,265.61,265.75,25425.0,262.6213,262.7893,262.3843,262.5226,25425.0
2023-05-30 09:30:00,268.4,268.84,267.94,268.74,61037.0,265.1404,265.575,264.686,265.4763,61037.0
2023-05-30 09:40:00,268.76,269.07,267.89,268.16,21321.0,265.496,265.8022,264.6366,264.9033,21321.0
2023-05-30 09:50:00,268.07,268.15,266.94,267.17,30363.0,264.8144,264.8934,263.6981,263.9253,30363.0
2023-05-30 10:00:00,267.17,267.44,266.47,267.09,17210.0,263.9253,264.192,263.2338,263.8463,17210.0
2023-05-30 10:10:00,267.23,267.49,266.96,267.44,13295.0,263.9846,264.2414,263.7179,264.192,13295.0
2023-05-30 10:20:00,267.52,267.77,266.76,266.85,27993.0,264.2711,264.518,263.5203,263.6092,27993.0
2023-05-30 10:30:00,266.81,267.19,266.78,267.04,14315.0,263.5697,263.9451,263.5401,263.7969,14315.0
2023-05-30 10:40:00,267.0,267.23,266.86,267.23,20845.0,263.7574,263.9846,263.6191,263.9846,20845.0
2023-05-30 10:50:00,267.2,267.56,267.16,267.2,18689.0,263.955,264.3106,263.9154,263.955,18689.0
2023-05-30 11:00:00,267.18,267.61,267.17,267.51,9207.0,263.9352,264.36,263.9253,264.2612,9207.0
2023-05-30 11:10:00,267.32,267.45,266.89,267.01,36339.0,264.0735,264.2019,263.6487,263.7673,36339.0
2023-05-30 11:20:00,267.02,267.13,266.55,267.13,27338.0,263.7771,263.8858,263.3128,263.8858,27338.0
2023-05-30 11:30:00,267.12,267.53,267.08,267.47,15548.0,263.8759,264.2809,263.8364,264.2217,15548.0
2023-05-30 11:40:00,267.65,267.65,267.21,267.35,36926.0,264.3995,264.3995,263.9648,264.1031,36926.0
2023-05-30 11:50:00,267.31,267.37,267.09,267.2,24118.0,264.0636,264.1229,263.8463,263.955,24118.0
2023-05-30 12:00:00,267.2,267.2,266.71,266.84,16092.0,263.955,263.955,263.4709,263.5993,16092.0
2023-05-30 12:10:00,266.92,266.95,266.71,266.78,9917.0,263.6784,263.708,263.4709,263.5401,9917.0
2023-05-30 12:20:00,266.82,267.01,266.51,266.6,8143.0,263.5796,263.7673,263.2733,263.3622,8143.0
2023-05-30 12:30:00,266.55,266.84,266.47,266.65,6224.0,263.3128,263.5993,263.2338,263.4116,6224.0
2023-05-30 12:40:00,266.51,266.75,266.22,266.69,28108.0,263.2733,263.5104,262.9869,263.4511,28108.0
2023-05-30 12:50:00,266.81,267.06,266.74,267.05,5802.0,263.5697,263.8167,263.5005,263.8068,5802.0
2023-05-30 13:00:00,267.09,267.09,266.58,266.7,11893.0,263.8463,263.8463,263.3425,263.461,11893.0
2023-05-30 13:10:00,266.65,266.85,266.61,266.77,14548.0,263.4116,263.6092,263.3721,263.5302,14548.0
2023-05-30 13:20:00,266.78,266.81,266.16,266.25,7604.0,263.5401,263.5697,262.9276,263.0165,7604.0
2023-05-30 13:30:00,266.21,266.41,266.05,266.2,8138.0,262.977,263.1745,262.8189,262.9671,8138.0
2023-05-30 13:40:00,266.23,266.3,266.06,266.3,6605.0,262.9967,263.0659,262.8288,263.0659,6605.0
2023-05-30 13:50:00,266.26,266.4,265.71,265.79,11641.0,263.0264,263.1647,262.483,262.5621,11641.0
2023-05-30 14:00:00,265.84,265.84,265.56,265.7,7648.0,262.6115,262.6115,262.3349,262.4732,7648.0
2023-05-30 14:10:00,265.82,266.16,265.79,266.16,14657.0,262.5917,262.9276,262.5621,262.9276,14657.0
2023-05-30 14:20:00,266.15,266.72,266.09,266.71,21061.0,262.9177,263.4808,262.8584,263.4709,21061.0
2023-05-30 14:30:00,266.82,266.99,266.77,266.94,95900.0,263.5796,263.7475,263.5302,263.6981,95900.0
2023-05-30 14:40:00,266.98,267.3,266.98,267.06,14402.0,263.7376,264.0537,263.7376,263.8167,14402.0
2023-05-30 14:50:00,267.05,267.21,266.81,266.96,23522.0,263.8068,263.9648,263.5697,263.7179,23522.0
2023-05-30 15:00:00,266.93,266.98,266.76,266.98,14790.0,263.6882,263.7376,263.5203,263.7376,14790.0
2023-05-30 15:10:00,266.87,267.0,266.59,266.8,7565.0,263.629,263.7574,263.3524,263.5598,7565.0
2023-05-30 15:20:00,266.83,267.04,266.72,266.87,21629.0,263.5894,263.7969,263.4808,263.629,21629.0
2023-05-30 15:30:00,266.91,267.07,266.84,266.9,11804.0,263.6685,263.8265,263.5993,263.6586,11804.0
2023-05-30 15:40:00,266.86,266.97,266.74,266.76,13962.0,263.6191,263.7277,263.5005,263.5203,13962.0
2023-05-30 15:50:00,266.75,266.78,266.24,266.67,37883.0,263.5104,263.5401,263.0066,263.4314,37883.0
2023-05-31 09:30:00,265.27,265.92,265.27,265.92,33185.0,262.0484,262.6905,262.0484,262.6905,33185.0
2023-05-31 09:40:00,266.1,266.53,265.96,266.25,9500.0,262.8683,263.2931,262.73,263.0165,9500.0
2023-05-31 09:50:00,266.21,266.42,265.9,265.9,8677.0,262.977,263.1844,262.6707,262.6707,8677.0
2023-05-31 10:00:00,265.88,266.13,265.54,265.6,4649.0,262.651,262.8979,262.3151,262.3744,4649.0
2023-05-31 10:10:00,265.51,265.52,264.58,264.58,10131.0,262.2855,262.2954,261.3668,261.3668,10131.0
2023-05-31 10:20:00,264.54,264.75,264.0,264.22,9108.0,261.3273,261.5347,260.7938,261.0111,9108.0
2023-05-31 10:30:00,264.34,264.45,264.13,264.35,52039.0,261.1297,261.2384,260.9222,261.1396,52039.0
2023-05-31 10:40:00,264.32,264.73,264.15,264.72,16953.0,261.1099,261.515,260.942,261.5051,16953.0
2023-05-31 10:50:00,264.69,265.01,264.53,264.65,14198.0,261.4754,261.7916,261.3174,261.4359,14198.0
2023-05-31 11:00:00,264.7,264.7,264.25,264.33,17573.0,261.4853,261.4853,261.0408,261.1198,17573.0
2023-05-31 11:10:00,264.4,264.45,264.05,264.06,9418.0,261.189,261.2384,260.8432,260.8531,9418.0
2023-05-31 11:20:00,264.19,264.31,263.96,263.97,8031.0,260.9815,261.1001,260.7543,260.7642,8031.0
2023-05-31 11:30:00,264.0,264.16,263.88,263.94,7264.0,260.7938,260.9519,260.6753,260.7345,7264.0
2023-05-31 11:40:00,263.94,264.45,263.94,264.45,8674.0,260.7345,261.2384,260.7345,261.2384,8674.0
2023-05-31 11:50:00,264.43,264.65,264.33,264.43,5867.0,261.2186,261.4359,261.1198,261.2186,5867.0
2023-05-31 12:00:00,264.48,264.71,264.19,264.21,5473.0,261.268,261.4952,260.9815,261.0013,5473.0
2023-05-31 12:10:00,264.44,264.56,264.26,264.31,6185.0,261.2285,261.347,261.0507,261.1001,6185.0
2023-05-31 12:20:00,264.24,264.37,264.15,264.15,8180.0,261.0309,261.1593,260.942,260.942,8180.0
2023-05-31 12:30:00,264.19,264.4,264.06,264.27,9330.0,260.9815,261.189,260.8531,261.0605,9330.0
2023-05-31 12:40:00,264.19,264.57,264.13,264.48,12059.0,260.9815,261.3569,260.9222,261.268,12059.0
2023-05-31 12:50:00,264.35,264.44,263.96,264.44,4080.0,261.1396,261.2285,260.7543,261.2285,4080.0
2023-05-31 13:00:00,264.4,264.57,264.25,264.53,3989.0,261.189,261.3569,261.0408,261.3174,3989.0
2023-05-31 13:10:00,264.6,264.71,264.46,264.53,7258.0,261.3865,261.4952,261.2482,261.3174,7258.0
2023-05-31 13:20:00,264.49,264.9,264.49,264.9,5991.0,261.2779,261.6829,261.2779,261.6829,5991.0
2023-05-31 13:30:00,265.04,265.48,265.04,265.45,12415.0,261.8212,262.2558,261.8212,262.2262,12415.0
2023-05-31 13:40:00,265.58,265.68,265.16,265.17,11897.0,262.3546,262.4534,261.9397,261.9496,11897.0
2023-05-31 13:50:00,265.24,265.56,265.23,265.56,9919.0,262.0188,262.3349,262.0089,262.3349,9919.0
2023-05-31 14:00:00,265.56,265.68,265.35,265.66,9377.0,262.3349,262.4534,262.1274,262.4337,9377.0
2023-05-31 14:10:00,265.74,265.81,265.52,265.71,23251.0,262.5127,262.5818,262.2954,262.483,23251.0
2023-05-31 14:20:00,265.62,265.76,265.45,265.75,14513.0,262.3941,262.5324,262.2262,262.5226,14513.0
2023-05-31 14:30:00,265.73,265.8,265.46,265.66,31554.0,262.5028,262.572,262.2361,262.4337,31554.0
2023-05-31 14:40:00,265.64,265.79,265.52,265.55,18135.0,262.4139,262.5621,262.2954,262.325,18135.0
2023-05-31 14:50:00,265.53,265.53,265.0,265.32,11788.0,262.3052,262.3052,261.7817,262.0978,11788.0
2023-05-31 15:00:00,265.37,265.42,265.0,265.07,41240.0,262.1472,262.1966,261.7817,261.8508,41240.0
2023-05-31 15:10:00,265.08,265.14,264.93,265.12,10290.0,261.8607,261.92,261.7125,261.9002,10290.0
2023-05-31 15:20:00,265.07,265.29,265.04,265.29,906339.0,261.8508,262.0682,261.8212,262.0682,906339.0
2023-05-31 15:30:00,265.34,265.56,265.25,265.4,19431.0,262.1175,262.3349,262.0286,262.1768,19431.0
2023-05-31 15:40:00,265.41,265.99,265.4,265.77,15837.0,262.1867,262.7596,262.1768,262.5423,15837.0
2023-05-31 15:50:00,265.77,265.78,264.91,265.07,61219.0,262.5423,262.5522,261.6928,261.8508,61219.0
2023-06-01 09:30:00,264.58,264.83,264.13,264.69,44183.0,261.3668,261.6137,260.9222,261.4754,44183.0
2023-06-01 09:40:00,264.78,265.02,264.42,264.74,16976.0,261.5643,261.8014,261.2087,261.5248,16976.0
2023-06-01 09:50:00,264.71,265.17,264.37,265.17,16793.0,261.4952,261.9496,261.1593,261.9496,16793.0
2023-06-01 10:00:00,265.12,265.52,265.08,265.34,12583.0,261.9002,262.2954,261.8607,262.1175,12583.0
2023-06-01 10:10:00,265.35,265.66,265.13,265.25,14004.0,262.1274,262.4337,261.9101,262.0286,14004.0
2023-06-01 10:20:00,265.21,265.24,264.69,265.24,9199.0,261.9891,262.0188,261.4754,262.0188,9199.0
2023-06-01 10:30:00,265.31,265.51,265.08,265.5,25253.0,262.0879,262.2855,261.8607,262.2756,25253.0
2023-06-01 10:40:00,265.47,266.58,265.47,266.36,15622.0,262.246,263.3425,262.246,263.1252,15622.0
2023-06-01 10:50:00,266.41,266.44,266.09,266.13,9974.0,263.1745,263.2042,262.8584,262.8979,9974.0
2023-06-01 11:00:00,266.16,266.31,265.95,266.19,10405.0,262.9276,263.0758,262.7201,262.9572,10405.0
2023-06-01 11:10:00,266.05,266.9,266.05,266.57,8694.0,262.8189,263.6586,262.8189,263.3326,8694.0
2023-06-01 11:20:00,266.57,266.83,266.39,266.6,10359.0,263.3326,263.5894,263.1548,263.3622,10359.0
2023-06-01 11:30:00,266.65,267.02,266.62,266.82,6555.0,263.4116,263.7771,263.382,263.5796,6555.0
2023-06-01 11:40:00,266.82,267.1,266.79,267.0,43803.0,263.5796,263.8562,263.5499,263.7574,43803.0
2023-06-01 11:50:00,267.02,267.31,267.02,267.31,7228.0,263.7771,264.0636,263.7771,264.0636,7228.0
2023-06-01 12:00:00,267.42,267.67,267.42,267.59,7777.0,264.1723,264.4192,264.1723,264.3402,7777.0
2023-06-01 12:10:00,267.57,267.8,267.5,267.79,14056.0,264.3205,264.5477,264.2513,264.5378,14056.0
2023-06-01 12:20:00,267.77,268.0,267.77,267.91,34511.0,264.518,264.7452,264.518,264.6563,34511.0
2023-06-01 12:30:00,267.92,268.0,267.74,267.95,8726.0,264.6662,264.7452,264.4884,264.6958,8726.0
2023-06-01 12:40:00,267.93,268.0,267.74,267.92,31471.0,264.6761,264.7452,264.4884,264.6662,31471.0
2023-06-01 12:50:00,267.94,268.12,267.85,268.05,10942.0,264.686,264.8638,264.5971,264.7946,10942.0
2023-06-01 13:00:00,268.06,268.1,267.9,267.95,46862.0,264.8045,264.844,264.6465,264.6958,46862.0
2023-06-01 13:10:00,268.04,268.21,268.01,268.03,45392.0,264.7848,264.9527,264.7551,264.7749,45392.0
2023-06-01 13:20:00,268.02,268.17,267.78,267.85,12923.0,264.765,264.9132,264.5279,264.5971,12923.0
2023-06-01 13:30:00,267.82,268.11,267.78,268.04,3811.0,264.5674,264.8539,264.5279,264.7848,3811.0
2023-06-01 13:40:00,268.03,268.28,267.93,268.28,20151.0,264.7749,265.0218,264.6761,265.0218,20151.0
2023-06-01 13:50:00,268.32,268.47,268.26,268.45,9651.0,265.0614,265.2095,265.0021,265.1898,9651.0
2023-06-01 14:00:00,268.45,268.65,268.3,268.65,24376.0,265.1898,265.3873,265.0416,265.3873,24376.0
2023-06-01 14:10:00,268.63,268.69,268.47,268.48,39376.0,265.3676,265.4269,265.2095,265.2194,39376.0
2023-06-01 14:20:00,268.51,268.69,268.51,268.63,77807.0,265.249,265.4269,265.249,265.3676,77807.0
2023-06-01 14:30:00,268.6,268.65,268.41,268.44,24599.0,265.338,265.3873,265.1503,265.1799,24599.0
2023-06-01 14:40:00,268.44,268.7,268.43,268.68,14070.0,265.1799,265.4367,265.17,265.417,14070.0
2023-06-01 14:50:00,268.73,268.93,268.63,268.88,18119.0,265.4664,265.6639,265.3676,265.6146,18119.0
2023-06-01 15:00:00,268.86,269.11,268.78,269.02,5580.0,265.5948,265.8418,265.5158,265.7529,5580.0
2023-06-01 15:10:00,269.0,269.11,268.96,268.99,9447.0,265.7331,265.8418,265.6936,265.7232,9447.0
2023-06-01 15:20:00,268.87,268.99,268.46,268.47,45847.0,265.6047,265.7232,265.1997,265.2095,45847.0
2023-06-01 15:30:00,268.38,268.38,267.59,267.73,17144.0,265.1206,265.1206,264.3402,264.4785,17144.0
2023-06-01 15:40:00,267.63,268.19,267.61,268.19,113696.0,264.3797,264.9329,264.36,264.9329,113696.0
2023-06-01 15:50:00,268.2,268.35,267.91,268.29,35641.0,264.9428,265.091,264.6563,265.0317,35641.0
2023-06-02 09:30:00,270.42,271.6,270.31,271.49,61506.0,267.1358,268.3015,267.0272,268.1929,61506.0
2023-06-02 09:40:00,271.56,271.77,270.23,270.39,19715.0,268.262,268.4695,266.9482,267.1062,19715.0
2023-06-02 09:50:00,270.28,270.41,269.32,269.33,50521.0,266.9975,267.126,266.0492,266.0591,50521.0
2023-06-02 10:00:00,269.34,269.91,269.04,269.49,22245.0,266.069,266.632,265.7726,266.2171,22245.0
2023-06-02 10:10:00,269.56,270.4,269.55,270.17,16164.0,266.2863,267.1161,266.2764,266.8889,16164.0
2023-06-02 10:20:00,270.17,270.21,269.26,269.98,14120.0,266.8889,266.9284,265.9899,266.7012,14120.0
2023-06-02 10:30:00,269.96,270.17,269.65,270.17,12198.0,266.6814,266.8889,266.3752,266.8889,12198.0
2023-06-02 10:40:00,270.31,271.02,270.23,270.77,18068.0,267.0272,267.7286,266.9482,267.4816,18068.0
2023-06-02 10:50:00,270.68,271.1,270.57,271.0,18039.0,267.3927,267.8076,267.284,267.7088,18039.0
2023-06-02 11:00:00,271.07,271.41,271.02,271.16,14718.0,267.778,268.1138,267.7286,267.8669,14718.0
2023-06-02 11:10:00,271.3,271.33,271.02,271.12,31380.0,268.0052,268.0348,267.7286,267.8273,31380.0
2023-06-02 11:20:00,271.11,271.36,271.04,271.34,21724.0,267.8175,268.0644,267.7483,268.0447,21724.0
2023-06-02 11:30:00,271.33,271.39,270.97,271.06,4445.0,268.0348,268.0941,267.6792,267.7681,4445.0
2023-06-02 11:40:00,271.04,271.2,270.96,271.03,5736.0,267.7483,267.9064,267.6693,267.7384,5736.0
2023-06-02 11:50:00,270.98,271.31,270.75,271.29,10200.0,267.689,268.015,267.4618,267.9953,10200.0
2023-06-02 12:00:00,271.25,271.32,271.02,271.02,58507.0,267.9558,268.0249,267.7286,267.7286,58507.0
2023-06-02 12:10:00,271.1,271.1,270.68,270.81,29475.0,267.8076,267.8076,267.3927,267.5211,29475.0
2023-06-02 12:20:00,270.91,271.09,270.86,271.0,5348.0,267.6199,267.7977,267.5705,267.7088,5348.0
2023-06-02 12:30:00,271.13,271.3,270.95,271.23,19003.0,267.8372,268.0052,267.6594,267.936,19003.0
2023-06-02 12:40:00,271.17,271.52,271.13,271.4,8542.0,267.8767,268.2225,267.8372,268.1039,8542.0
2023-06-02 12:50:00,271.43,271.51,271.32,271.43,6160.0,268.1336,268.2126,268.0249,268.1336,6160.0
2023-06-02 13:00:00,271.41,271.57,271.22,271.47,15772.0,268.1138,268.2719,267.9261,268.1731,15772.0
2023-06-02 13:10:00,271.5,271.51,271.24,271.4,8854.0,268.2027,268.2126,267.9459,268.1039,8854.0
2023-06-02 13:20:00,271.42,271.63,271.41,271.63,8362.0,268.1237,268.3312,268.1138,268.3312,8362.0
2023-06-02 13:30:00,271.62,271.62,271.26,271.36,13983.0,268.3213,268.3213,267.9656,268.0644,13983.0
2023-06-02 13:40:00,271.35,271.36,271.18,271.28,11499.0,268.0546,268.0644,267.8866,267.9854,11499.0
2023-06-02 13:50:00,271.28,271.34,271.17,271.31,126891.0,267.9854,268.0447,267.8767,268.015,126891.0
2023-06-02 14:00:00,271.32,271.45,270.82,270.99,65103.0,268.0249,268.1533,267.531,267.6989,65103.0
2023-06-02 14:10:00,270.98,271.01,270.83,270.93,12613.0,267.689,267.7187,267.5409,267.6397,12613.0
2023-06-02 14:20:00,270.93,271.27,270.91,271.11,29291.0,267.6397,267.9755,267.6199,267.8175,29291.0
2023-06-02 14:30:00,271.14,271.41,271.1,271.37,16105.0,267.8471,268.1138,267.8076,268.0743,16105.0
2023-06-02 14:40:00,271.4,271.55,271.27,271.5,8690.0,268.1039,268.2521,267.9755,268.2027,8690.0
2023-06-02 14:50:00,271.39,271.57,271.31,271.42,7376.0,268.0941,268.2719,268.015,268.1237,7376.0
2023-06-02 15:00:00,271.43,271.71,271.38,271.38,17470.0,268.1336,268.4102,268.0842,268.0842,17470.0
2023-06-02 15:10:00,271.32,271.58,271.25,271.57,52737.0,268.0249,268.2818,267.9558,268.2719,52737.0
2023-06-02 15:20:00,271.53,271.59,271.19,271.19,35649.0,268.2324,268.2916,267.8965,267.8965,35649.0
2023-06-02 15:30:00,271.25,271.33,271.08,271.33,41868.0,267.9558,268.0348,267.7878,268.0348,41868.0
2023-06-02 15:40:00,271.34,271.47,271.16,271.38,14836.0,268.0447,268.1731,267.8669,268.0842,14836.0
2023-06-02 15:50:00,271.27,271.36,271.04,271.05,62708.0,267.9755,268.0644,267.7483,267.7582,62708.0
2023-06-05 09:30:00,270.89,271.71,270.89,271.65,46078.0,267.6001,268.4102,267.6001,268.3509,46078.0
2023-06-05 09:40:00,271.64,272.23,271.56,272.16,9256.0,268.341,268.9239,268.262,268.8547,9256.0
2023-06-05 09:50:00,272.07,272.07,271.07,271.37,7531.0,268.7658,268.7658,267.778,268.0743,7531.0
2023-06-05 10:00:00,271.26,272.01,271.26,271.67,29471.0,267.9656,268.7065,267.9656,268.3707,29471.0
2023-06-05 10:10:00,272.0,272.0,271.3,271.43,10663.0,268.6967,268.6967,268.0052,268.1336,10663.0
2023-06-05 10:20:00,271.41,271.65,271.26,271.48,6212.0,268.1138,268.3509,267.9656,268.183,6212.0
2023-06-05 10:30:00,271.37,271.94,271.31,271.81,5611.0,268.0743,268.6374,268.015,268.509,5611.0
2023-06-05 10:40:00,271.5,272.26,271.48,272.09,9723.0,268.2027,268.9535,268.183,268.7856,9723.0
2023-06-05 10:50:00,272.0,272.41,271.97,272.22,17959.0,268.6967,269.1017,268.667,268.914,17959.0
2023-06-05 11:00:00,272.22,272.45,272.0,272.45,43594.0,268.914,269.1412,268.6967,269.1412,43594.0
2023-06-05 11:10:00,272.28,272.44,272.21,272.38,13351.0,268.9733,269.1313,268.9041,269.072,13351.0
2023-06-05 11:20:00,272.28,272.55,272.18,272.53,7490.0,268.9733,269.24,268.8745,269.2202,7490.0
2023-06-05 11:30:00,272.52,272.71,272.42,272.59,12092.0,269.2103,269.398,269.1116,269.2795,12092.0
2023-06-05 11:40:00,272.5,272.65,272.47,272.55,2818.0,269.1906,269.3388,269.161,269.24,2818.0
2023-06-05 11:50:00,272.57,272.75,272.49,272.56,17505.0,269.2597,269.4376,269.1807,269.2499,17505.0
2023-06-05 12:00:00,272.61,272.61,272.21,272.59,25052.0,269.2993,269.2993,268.9041,269.2795,25052.0
2023-06-05 12:10:00,272.69,272.94,272.63,272.85,9242.0,269.3783,269.6252,269.319,269.5363,9242.0
2023-06-05 12:20:00,272.68,272.79,272.6,272.79,5425.0,269.3684,269.4771,269.2894,269.4771,5425.0
2023-06-05 12:30:00,272.74,272.81,272.66,272.74,15113.0,269.4277,269.4968,269.3486,269.4277,15113.0
2023-06-05 12:40:00,272.78,272.89,272.7,272.8,12304.0,269.4672,269.5759,269.3882,269.4869,12304.0
2023-06-05 12:50:00,272.85,273.03,272.85,273.03,12160.0,269.5363,269.7142,269.5363,269.7142,12160.0
2023-06-05 13:00:00,272.99,273.09,272.9,273.0,28422.0,269.6746,269.7734,269.5857,269.6845,28422.0
2023-06-05 13:10:00,273.02,273.09,272.7,272.7,14956.0,269.7043,269.7734,269.3882,269.3882,14956.0
2023-06-05 13:20:00,272.76,272.81,272.23,272.34,10847.0,269.4474,269.4968,268.9239,269.0325,10847.0
2023-06-05 13:30:00,272.24,272.44,271.95,272.1,47948.0,268.9337,269.1313,268.6473,268.7954,47948.0
2023-06-05 13:40:00,272.07,272.14,271.86,271.89,6270.0,268.7658,268.835,268.5584,268.588,6270.0
2023-06-05 13:50:00,271.84,272.06,271.66,272.05,7974.0,268.5386,268.7559,268.3608,268.7461,7974.0
2023-06-05 14:00:00,272.06,272.18,271.68,271.75,26125.0,268.7559,268.8745,268.3805,268.4497,26125.0
2023-06-05 14:10:00,271.79,271.81,271.48,271.76,25598.0,268.4892,268.509,268.183,268.4596,25598.0
2023-06-05 14:20:00,271.79,272.0,271.54,271.66,55094.0,268.4892,268.6967,268.2422,268.3608,55094.0
2023-06-05 14:30:00,271.73,271.73,270.43,270.56,57156.0,268.4299,268.4299,267.1457,267.2741,57156.0
2023-06-05 14:40:00,270.63,270.97,270.51,270.68,10761.0,267.3433,267.6792,267.2248,267.3927,10761.0
2023-06-05 14:50:00,270.56,271.47,270.35,271.45,24380.0,267.2741,268.1731,267.0667,268.1533,24380.0
2023-06-05 15:00:00,271.46,271.54,270.3,270.53,18485.0,268.1632,268.2422,267.0173,267.2445,18485.0
2023-06-05 15:10:00,270.31,271.06,270.31,270.91,10962.0,267.0272,267.7681,267.0272,267.6199,10962.0
2023-06-05 15:20:00,270.92,271.27,270.91,271.06,8290.0,267.6298,267.9755,267.6199,267.7681,8290.0
2023-06-05 15:30:00,271.06,271.21,270.9,271.11,85785.0,267.7681,267.9163,267.61,267.8175,85785.0
2023-06-05 15:40:00,271.1,271.27,270.98,271.19,28539.0,267.8076,267.9755,267.689,267.8965,28539.0
2023-06-05 15:50:00,271.21,271.3,270.92,270.94,45595.0,267.9163,268.0052,267.6298,267.6495,45595.0
2023-06-06 09:30:00,270.91,270.91,269.97,270.06,37097.0,267.6199,267.6199,266.6913,266.7802,37097.0
2023-06-06 09:40:00,270.34,270.81,270.14,270.74,6800.0,267.0568,267.5211,266.8592,267.452,6800.0
2023-06-06 09:50:00,270.73,270.76,270.35,270.64,8094.0,267.4421,267.4717,267.0667,267.3532,8094.0
2023-06-06 10:00:00,270.67,270.86,270.4,270.85,9604.0,267.3828,267.5705,267.1161,267.5606,9604.0
2023-06-06 10:10:00,270.87,271.14,270.66,270.81,15656.0,267.5804,267.8471,267.3729,267.5211,15656.0
2023-06-06 10:20:00,271.03,271.27,270.95,271.11,11806.0,267.7384,267.9755,267.6594,267.8175,11806.0
2023-06-06 10:30:00,271.0,271.12,270.92,270.92,5000.0,267.7088,267.8273,267.6298,267.6298,5000.0
2023-06-06 10:40:00,271.0,271.59,271.0,271.58,25042.0,267.7088,268.2916,267.7088,268.2818,25042.0
2023-06-06 10:50:00,271.72,271.73,271.28,271.37,5339.0,268.4201,268.4299,267.9854,268.0743,5339.0
2023-06-06 11:00:00,271.33,271.43,271.18,271.36,13889.0,268.0348,268.1336,267.8866,268.0644,13889.0
2023-06-06 11:10:00,271.31,271.48,271.31,271.36,4706.0,268.015,268.183,268.015,268.0644,4706.0
2023-06-06 11:20:00,271.36,271.41,270.48,270.87,13103.0,268.0644,268.1138,267.1951,267.5804,13103.0
2023-06-06 11:30:00,270.96,271.18,270.91,271.18,18782.0,267.6693,267.8866,267.6199,267.8866,18782.0
2023-06-06 11:40:00,271.0,271.53,271.0,271.47,26994.0,267.7088,268.2324,267.7088,268.1731,26994.0
2023-06-06 11:50:00,271.51,271.76,271.43,271.76,7985.0,268.2126,268.4596,268.1336,268.4596,7985.0
2023-06-06 12:00:00,271.78,271.89,271.43,271.56,15252.0,268.4793,268.588,268.1336,268.262,15252.0
2023-06-06 12:10:00,271.55,271.57,271.35,271.39,6136.0,268.2521,268.2719,268.0546,268.0941,6136.0
2023-06-06 12:20:00,271.47,271.5,271.27,271.34,3930.0,268.1731,268.2027,267.9755,268.0447,3930.0
2023-06-06 12:30:00,271.47,271.49,271.01,271.01,4943.0,268.1731,268.1929,267.7187,267.7187,4943.0
2023-06-06 12:40:00,270.98,271.03,270.8,270.88,6495.0,267.689,267.7384,267.5112,267.5903,6495.0
2023-06-06 12:50:00,270.74,270.94,270.5,270.6,7658.0,267.452,267.6495,267.2149,267.3137,7658.0
2023-06-06 13:00:00,270.61,271.03,270.61,271.03,4342.0,267.3235,267.7384,267.3235,267.7384,4342.0
2023-06-06 13:10:00,271.08,271.29,271.05,271.18,8911.0,267.7878,267.9953,267.7582,267.8866,8911.0
2023-06-06 13:20:00,271.09,271.17,270.82,271.14,12308.0,267.7977,267.8767,267.531,267.8471,12308.0
2023-06-06 13:30:00,271.1,271.27,271.04,271.23,8091.0,267.8076,267.9755,267.7483,267.936,8091.0
2023-06-06 13:40:00,271.24,271.26,271.07,271.18,12213.0,267.9459,267.9656,267.778,267.8866,12213.0
2023-06-06 13:50:00,271.11,271.12,270.63,270.82,12815.0,267.8175,267.8273,267.3433,267.531,12815.0
2023-06-06 14:00:00,270.78,270.87,270.64,270.87,17946.0,267.4915,267.5804,267.3532,267.5804,17946.0
2023-06-06 14:10:00,271.02,271.11,270.93,270.96,7486.0,267.7286,267.8175,267.6397,267.6693,7486.0
2023-06-06 14:20:00,270.96,271.18,270.79,271.18,7211.0,267.6693,267.8866,267.5014,267.8866,7211.0
2023-06-06 14:30:00,271.25,271.27,271.02,271.13,116812.0,267.9558,267.9755,267.7286,267.8372,116812.0
2023-06-06 14:40:00,271.13,271.25,271.11,271.22,7093.0,267.8372,267.9558,267.8175,267.9261,7093.0
2023-06-06 14:50:00,271.25,271.46,271.24,271.41,8169.0,267.9558,268.1632,267.9459,268.1138,8169.0
2023-06-06 15:00:00,271.49,271.72,271.44,271.66,21524.0,268.1929,268.4201,268.1435,268.3608,21524.0
2023-06-06 15:10:00,271.63,271.64,271.45,271.57,9546.0,268.3312,268.341,268.1533,268.2719,9546.0
2023-06-06 15:20:00,271.65,271.65,271.44,271.48,8206.0,268.3509,268.3509,268.1435,268.183,8206.0
2023-06-06 15:30:00,271.54,271.57,271.07,271.17,22468.0,268.2422,268.2719,267.778,267.8767,22468.0
2023-06-06 15:40:00,271.11,271.43,271.05,271.32,20692.0,267.8175,268.1336,267.7582,268.0249,20692.0
2023-06-06 15:50:00,271.43,271.69,271.34,271.4,43722.0,268.1336,268.3904,268.0447,268.1039,43722.0
2023-06-07 09:30:00,271.54,272.98,271.54,272.78,58562.0,268.2422,269.6648,268.2422,269.4672,58562.0
2023-06-07 09:40:00,272.56,272.9,272.53,272.53,9310.0,269.2499,269.5857,269.2202,269.2202,9310.0
2023-06-07 09:50:00,272.51,272.69,271.85,272.16,12063.0,269.2005,269.3783,268.5485,268.8547,12063.0
2023-06-07 10:00:00,272.14,272.22,271.55,271.71,9343.0,268.835,268.914,268.2521,268.4102,9343.0
2023-06-07 10:10:00,271.72,271.83,271.0,271.21,8678.0,268.4201,268.5287,267.7088,267.9163,8678.0
2023-06-07 10:20:00,271.07,271.1,270.4,270.6,8991.0,267.778,267.8076,267.1161,267.3137,8991.0
2023-06-07 10:30:00,270.51,270.73,269.72,269.99,16546.0,267.2248,267.4421,266.4443,266.7111,16546.0
2023-06-07 10:40:00,270.01,270.01,269.44,269.56,17705.0,266.7308,266.7308,266.1678,266.2863,17705.0
2023-06-07 10:50:00,269.5,269.62,268.96,269.36,23266.0,266.227,266.3456,265.6936,266.0887,23266.0
2023-06-07 11:00:00,269.31,269.76,269.3,269.69,5998.0,266.0393,266.4839,266.0295,266.4147,5998.0
2023-06-07 11:10:00,269.72,269.72,269.0,269.31,19788.0,266.4443,266.4443,265.7331,266.0393,19788.0
2023-06-07 11:20:00,269.54,269.58,269.26,269.58,2211.0,266.2665,266.306,265.9899,266.306,2211.0
2023-06-07 11:30:00,269.62,269.92,269.44,269.45,13680.0,266.3456,266.6419,266.1678,266.1776,13680.0
2023-06-07 11:40:00,269.39,269.45,269.04,269.39,7166.0,266.1184,266.1776,265.7726,266.1184,7166.0
2023-06-07 11:50:00,269.33,269.34,268.65,268.71,18972.0,266.0591,266.069,265.3873,265.4466,18972.0
2023-06-07 12:00:00,268.62,269.11,268.62,269.1,5857.0,265.3577,265.8418,265.3577,265.8319,5857.0
2023-06-07 12:10:00,269.1,269.1,268.5,268.6,8226.0,265.8319,265.8319,265.2392,265.338,8226.0
2023-06-07 12:20:00,268.54,268.54,267.88,268.0,29569.0,265.2787,265.2787,264.6267,264.7452,29569.0
2023-06-07 12:30:00,268.15,268.64,268.15,268.42,12838.0,264.8934,265.3775,264.8934,265.1601,12838.0
2023-06-07 12:40:00,268.46,268.69,268.46,268.59,5646.0,265.1997,265.4269,265.1997,265.3281,5646.0
2023-06-07 12:50:00,268.53,268.53,267.93,268.07,10461.0,265.2688,265.2688,264.6761,264.8144,10461.0
2023-06-07 13:00:00,268.04,268.17,267.85,268.16,12183.0,264.7848,264.9132,264.5971,264.9033,12183.0
2023-06-07 13:10:00,268.26,268.27,267.5,267.5,14264.0,265.0021,265.012,264.2513,264.2513,14264.0
2023-06-07 13:20:00,267.48,267.89,267.42,267.78,11770.0,264.2316,264.6366,264.1723,264.5279,11770.0
2023-06-07 13:30:00,267.69,267.82,267.35,267.37,12970.0,264.439,264.5674,264.1031,264.1229,12970.0
2023-06-07 13:40:00,267.36,267.71,267.3,267.5,14719.0,264.113,264.4588,264.0537,264.2513,14719.0
2023-06-07 13:50:00,267.52,267.92,267.45,267.88,8036.0,264.2711,264.6662,264.2019,264.6267,8036.0
2023-06-07 14:00:00,267.91,268.19,267.91,268.19,9430.0,264.6563,264.9329,264.6563,264.9329,9430.0
2023-06-07 14:10:00,268.16,268.26,267.88,268.21,12021.0,264.9033,265.0021,264.6267,264.9527,12021.0
2023-06-07 14:20:00,268.4,268.42,267.93,268.05,8829.0,265.1404,265.1601,264.6761,264.7946,8829.0
2023-06-07 14:30:00,267.98,268.03,267.51,267.71,61220.0,264.7255,264.7749,264.2612,264.4588,61220.0
2023-06-07 14:40:00,267.76,267.82,267.5,267.55,12392.0,264.5082,264.5674,264.2513,264.3007,12392.0
2023-06-07 14:50:00,267.49,267.91,267.44,267.91,10570.0,264.2414,264.6563,264.192,264.6563,10570.0
2023-06-07 15:00:00,267.91,268.0,267.7,267.72,34545.0,264.6563,264.7452,264.4489,264.4686,34545.0
2023-06-07 15:10:00,267.62,267.78,267.39,267.66,15274.0,264.3699,264.5279,264.1426,264.4094,15274.0
2023-06-07 15:20:00,267.8,267.95,267.41,267.6,12254.0,264.5477,264.6958,264.1624,264.3501,12254.0
2023-06-07 15:30:00,267.59,267.71,267.07,267.12,28013.0,264.3402,264.4588,263.8265,263.8759,28013.0
2023-06-07 15:40:00,267.1,267.17,266.9,267.07,27205.0,263.8562,263.9253,263.6586,263.8265,27205.0
2023-06-07 15:50:00,267.19,267.51,266.98,267.3,23870.0,263.9451,264.2612,263.7376,264.0537,23870.0
2023-06-08 09:30:00,267.37,268.18,267.37,267.96,34019.0,264.1229,264.9231,264.1229,264.7057,34019.0
2023-06-08 09:40:00,267.84,268.37,267.58,267.65,7996.0,264.5872,265.1107,264.3303,264.3995,7996.0
2023-06-08 09:50:00,267.67,268.03,267.29,267.81,11791.0,264.4192,264.7749,264.0439,264.5575,11791.0
2023-06-08 10:00:00,267.72,268.49,267.72,268.24,3808.0,264.4686,265.2293,264.4686,264.9823,3808.0
2023-06-08 10:10:00,268.34,268.6,268.2,268.31,12501.0,265.0811,265.338,264.9428,265.0515,12501.0
2023-06-08 10:20:00,268.41,268.64,268.27,268.63,11333.0,265.1503,265.3775,265.012,265.3676,11333.0
2023-06-08 10:30:00,268.62,268.9,268.37,268.37,7320.0,265.3577,265.6343,265.1107,265.1107,7320.0
2023-06-08 10:40:00,268.61,269.22,268.61,269.16,24104.0,265.3478,265.9504,265.3478,265.8912,24104.0
2023-06-08 10:50:00,269.17,269.49,269.14,269.45,8185.0,265.901,266.2171,265.8714,266.1776,8185.0
2023-06-08 11:00:00,269.41,269.82,269.36,269.77,13724.0,266.1381,266.5431,266.0887,266.4937,13724.0
2023-06-08 11:10:00,269.78,269.88,269.47,269.49,14878.0,266.5036,266.6024,266.1974,266.2171,14878.0
2023-06-08 11:20:00,269.67,269.79,269.48,269.73,7808.0,266.395,266.5135,266.2073,266.4542,7808.0
2023-06-08 11:30:00,269.79,269.81,269.63,269.71,8397.0,266.5135,266.5333,266.3554,266.4345,8397.0
2023-06-08 11:40:00,269.69,269.87,269.67,269.75,8227.0,266.4147,266.5925,266.395,266.474,8227.0
2023-06-08 11:50:00,269.72,270.14,269.69,269.92,15187.0,266.4443,266.8592,266.4147,266.6419,15187.0
2023-06-08 12:00:00,269.85,269.92,269.58,269.67,43410.0,266.5728,266.6419,266.306,266.395,43410.0
2023-06-08 12:10:00,269.8,270.01,269.79,269.9,5872.0,266.5234,266.7308,266.5135,266.6222,5872.0
2023-06-08 12:20:00,270.05,270.37,270.05,270.34,4807.0,266.7703,267.0865,266.7703,267.0568,4807.0
2023-06-08 12:30:00,270.38,270.38,269.85,269.85,12078.0,267.0963,267.0963,266.5728,266.5728,12078.0
2023-06-08 12:40:00,269.85,269.93,269.53,269.56,8533.0,266.5728,266.6518,266.2567,266.2863,8533.0
2023-06-08 12:50:00,269.63,269.76,269.61,269.68,3214.0,266.3554,266.4839,266.3357,266.4048,3214.0
2023-06-08 13:00:00,269.66,269.85,269.66,269.85,4722.0,266.3851,266.5728,266.3851,266.5728,4722.0
2023-06-08 13:10:00,269.76,269.83,269.63,269.72,27915.0,266.4839,266.553,266.3554,266.4443,27915.0
2023-06-08 13:20:00,269.7,269.71,269.3,269.46,30050.0,266.4246,266.4345,266.0295,266.1875,30050.0
2023-06-08 13:30:00,269.4,269.43,269.05,269.05,5737.0,266.1282,266.1579,265.7825,265.7825,5737.0
2023-06-08 13:40:00,269.05,269.05,268.7,268.82,18408.0,265.7825,265.7825,265.4367,265.5553,18408.0
2023-06-08 13:50:00,268.84,269.15,268.81,269.04,6606.0,265.575,265.8813,265.5454,265.7726,6606.0
2023-06-08 14:00:00,269.12,269.3,269.01,269.11,10564.0,265.8516,266.0295,265.743,265.8418,10564.0
2023-06-08 14:10:00,269.01,269.51,268.99,269.51,6489.0,265.743,266.2369,265.7232,266.2369,6489.0
2023-06-08 14:20:00,269.51,269.55,269.39,269.48,8131.0,266.2369,266.2764,266.1184,266.2073,8131.0
2023-06-08 14:30:00,269.53,269.73,269.49,269.69,11555.0,266.2567,266.4542,266.2171,266.4147,11555.0
2023-06-08 14:40:00,269.71,269.9,269.68,269.69,29546.0,266.4345,266.6222,266.4048,266.4147,29546.0
2023-06-08 14:50:00,269.71,269.88,269.7,269.81,12272.0,266.4345,266.6024,266.4246,266.5333,12272.0
2023-06-08 15:00:00,269.8,269.91,269.73,269.91,12276.0,266.5234,266.632,266.4542,266.632,12276.0
2023-06-08 15:10:00,269.93,270.06,269.77,269.82,11428.0,266.6518,266.7802,266.4937,266.5431,11428.0
2023-06-08 15:20:00,269.87,269.95,269.76,269.83,7407.0,266.5925,266.6716,266.4839,266.553,7407.0
2023-06-08 15:30:00,269.74,269.91,269.69,269.85,11450.0,266.4641,266.632,266.4147,266.5728,11450.0
2023-06-08 15:40:00,269.91,270.12,269.9,270.08,14598.0,266.632,266.8395,266.6222,266.8,14598.0
2023-06-08 15:50:00,270.1,270.2,269.83,269.96,16680.0,266.8197,266.9185,266.553,266.6814,16680.0
2023-06-09 09:30:00,271.04,271.73,271.04,271.73,34902.0,267.7483,268.4299,267.7483,268.4299,34902.0
2023-06-09 09:40:00,271.72,272.45,271.62,272.22,11513.0,268.4201,269.1412,268.3213,268.914,11513.0
2023-06-09 09:50:00,272.28,272.63,272.22,272.42,23548.0,268.9733,269.319,268.914,269.1116,23548.0
2023-06-09 10:00:00,272.53,272.79,272.42,272.42,8566.0,269.2202,269.4771,269.1116,269.1116,8566.0
2023-06-09 10:10:00,272.31,272.86,272.3,272.83,15925.0,269.0029,269.5462,268.993,269.5166,15925.0
2023-06-09 10:20:00,272.9,272.95,272.64,272.72,11167.0,269.5857,269.6351,269.3289,269.4079,11167.0
2023-06-09 10:30:00,272.79,272.9,272.38,272.47,12108.0,269.4771,269.5857,269.072,269.161,12108.0
2023-06-09 10:40:00,272.21,272.24,271.48,271.48,17885.0,268.9041,268.9337,268.183,268.183,17885.0
2023-06-09 10:50:00,271.45,271.66,271.08,271.51,73558.0,268.1533,268.3608,267.7878,268.2126,73558.0
2023-06-09 11:00:00,271.63,272.19,271.6,272.09,6088.0,268.3312,268.8844,268.3015,268.7856,6088.0
2023-06-09 11:10:00,272.13,272.33,271.75,271.81,11805.0,268.8251,269.0227,268.4497,268.509,11805.0
2023-06-09 11:20:00,271.84,271.86,270.85,270.85,17975.0,268.5386,268.5584,267.5606,267.5606,17975.0
2023-06-09 11:30:00,270.84,271.25,270.61,271.02,25111.0,267.5507,267.9558,267.3235,267.7286,25111.0
2023-06-09 11:40:00,271.1,271.27,270.97,271.09,30485.0,267.8076,267.9755,267.6792,267.7977,30485.0
2023-06-09 11:50:00,271.05,271.06,270.5,270.53,5484.0,267.7582,267.7681,267.2149,267.2445,5484.0
2023-06-09 12:00:00,270.5,270.7,270.08,270.59,10102.0,267.2149,267.4124,266.8,267.3038,10102.0
2023-06-09 12:10:00,270.6,270.94,270.6,270.93,6717.0,267.3137,267.6495,267.3137,267.6397,6717.0
2023-06-09 12:20:00,270.83,270.84,270.15,270.35,6430.0,267.5409,267.5507,266.8691,267.0667,6430.0
2023-06-09 12:30:00,270.28,270.56,270.12,270.12,9116.0,266.9975,267.2741,266.8395,266.8395,9116.0
2023-06-09 12:40:00,270.07,270.65,269.98,270.65,9212.0,266.7901,267.3631,266.7012,267.3631,9212.0
2023-06-09 12:50:00,270.6,270.87,270.6,270.86,5083.0,267.3137,267.5804,267.3137,267.5705,5083.0
2023-06-09 13:00:00,270.8,271.04,270.79,271.04,2622.0,267.5112,267.7483,267.5014,267.7483,2622.0
2023-06-09 13:10:00,271.14,271.14,270.9,270.9,19854.0,267.8471,267.8471,267.61,267.61,19854.0
2023-06-09 13:20:00,270.93,271.3,270.92,271.3,3765.0,267.6397,268.0052,267.6298,268.0052,3765.0
2023-06-09 13:30:00,271.41,271.44,271.3,271.33,2620.0,268.1138,268.1435,268.0052,268.0348,2620.0
2023-06-09 13:40:00,271.43,271.7,271.39,271.46,4887.0,268.1336,268.4003,268.0941,268.1632,4887.0
2023-06-09 13:50:00,271.58,271.74,271.44,271.64,4463.0,268.2818,268.4398,268.1435,268.341,4463.0
2023-06-09 14:00:00,271.74,271.75,271.52,271.58,10975.0,268.4398,268.4497,268.2225,268.2818,10975.0
2023-06-09 14:10:00,271.67,271.73,271.31,271.46,10283.0,268.3707,268.4299,268.015,268.1632,10283.0
2023-06-09 14:20:00,271.54,271.77,271.43,271.52,6382.0,268.2422,268.4695,268.1336,268.2225,6382.0
2023-06-09 14:30:00,271.46,271.47,271.06,271.06,10029.0,268.1632,268.1731,267.7681,267.7681,10029.0
2023-06-09 14:40:00,271.06,271.22,271.06,271.09,16583.0,267.7681,267.9261,267.7681,267.7977,16583.0
2023-06-09 14:50:00,271.05,271.34,271.04,271.34,10112.0,267.7582,268.0447,267.7483,268.0447,10112.0
2023-06-09 15:00:00,271.37,271.44,271.0,271.11,6399.0,268.0743,268.1435,267.7088,267.8175,6399.0
2023-06-09 15:10:00,270.98,271.15,270.86,271.15,22084.0,267.689,267.857,267.5705,267.857,22084.0
2023-06-09 15:20:00,271.14,271.2,271.0,271.06,12603.0,267.8471,267.9064,267.7088,267.7681,12603.0
2023-06-09 15:30:00,271.13,271.15,270.87,271.0,25521.0,267.8372,267.857,267.5804,267.7088,25521.0
2023-06-09 15:40:00,271.0,271.12,270.85,270.85,25965.0,267.7088,267.8273,267.5606,267.5606,25965.0
2023-06-09 15:50:00,270.75,270.84,270.57,270.82,116024.0,267.4618,267.5507,267.284,267.531,116024.0
2023-06-12 09:30:00,271.86,272.21,271.62,272.07,56628.0,268.5584,268.9041,268.3213,268.7658,56628.0
2023-06-12 09:40:00,272.14,272.19,271.86,271.92,6033.0,268.835,268.8844,268.5584,268.6176,6033.0
2023-06-12 09:50:00,271.85,271.88,271.65,271.75,13714.0,268.5485,268.5781,268.3509,268.4497,13714.0
2023-06-12 10:00:00,271.78,271.89,271.35,271.48,12687.0,268.4793,268.588,268.0546,268.183,12687.0
2023-06-12 10:10:00,271.45,271.64,271.25,271.43,6608.0,268.1533,268.341,267.9558,268.1336,6608.0
2023-06-12 10:20:00,271.38,271.88,271.38,271.82,13100.0,268.0842,268.5781,268.0842,268.5188,13100.0
2023-06-12 10:30:00,271.65,271.84,271.56,271.72,9213.0,268.3509,268.5386,268.262,268.4201,9213.0
2023-06-12 10:40:00,271.71,272.06,271.67,271.97,7832.0,268.4102,268.7559,268.3707,268.667,7832.0
2023-06-12 10:50:00,271.97,271.98,271.63,271.63,2159.0,268.667,268.6769,268.3312,268.3312,2159.0
2023-06-12 11:00:00,271.67,271.83,271.61,271.7,5860.0,268.3707,268.5287,268.3114,268.4003,5860.0
2023-06-12 11:10:00,271.56,271.89,271.54,271.87,7234.0,268.262,268.588,268.2422,268.5682,7234.0
2023-06-12 11:20:00,271.88,271.93,271.75,271.92,13437.0,268.5781,268.6275,268.4497,268.6176,13437.0
2023-06-12 11:30:00,271.99,272.4,271.98,272.32,12586.0,268.6868,269.0918,268.6769,269.0128,12586.0
2023-06-12 11:40:00,272.38,272.54,272.33,272.36,21938.0,269.072,269.2301,269.0227,269.0523,21938.0
2023-06-12 11:50:00,272.38,272.56,272.32,272.48,30848.0,269.072,269.2499,269.0128,269.1708,30848.0
2023-06-12 12:00:00,272.53,272.54,272.33,272.36,11963.0,269.2202,269.2301,269.0227,269.0523,11963.0
2023-06-12 12:10:00,272.42,272.44,272.25,272.34,3855.0,269.1116,269.1313,268.9436,269.0325,3855.0
2023-06-12 12:20:00,272.28,272.46,272.27,272.44,7722.0,268.9733,269.1511,268.9634,269.1313,7722.0
2023-06-12 12:30:00,272.48,272.71,272.46,272.65,5215.0,269.1708,269.398,269.1511,269.3388,5215.0
2023-06-12 12:40:00,272.72,272.72,272.46,272.51,7684.0,269.4079,269.4079,269.1511,269.2005,7684.0
2023-06-12 12:50:00,272.63,272.75,272.58,272.72,9914.0,269.319,269.4376,269.2696,269.4079,9914.0
2023-06-12 13:00:00,272.71,272.85,272.64,272.73,10235.0,269.398,269.5363,269.3289,269.4178,10235.0
2023-06-12 13:10:00,272.66,272.85,272.66,272.76,4688.0,269.3486,269.5363,269.3486,269.4474,4688.0
2023-06-12 13:20:00,272.84,272.85,272.74,272.75,4369.0,269.5265,269.5363,269.4277,269.4376,4369.0
2023-06-12 13:30:00,272.77,272.91,272.68,272.8,11859.0,269.4573,269.5956,269.3684,269.4869,11859.0
2023-06-12 13:40:00,272.82,273.21,272.82,273.13,14328.0,269.5067,269.892,269.5067,269.8129,14328.0
2023-06-12 13:50:00,273.12,273.32,273.03,273.32,6723.0,269.8031,270.0006,269.7142,270.0006,6723.0
2023-06-12 14:00:00,273.3,273.32,273.14,273.19,4401.0,269.9809,270.0006,269.8228,269.8722,4401.0
2023-06-12 14:10:00,273.2,273.3,273.15,273.22,14344.0,269.8821,269.9809,269.8327,269.9018,14344.0
2023-06-12 14:20:00,273.19,273.24,273.1,273.22,13724.0,269.8722,269.9216,269.7833,269.9018,13724.0
2023-06-12 14:30:00,273.17,273.36,273.14,273.22,20191.0,269.8525,270.0401,269.8228,269.9018,20191.0
2023-06-12 14:40:00,273.27,273.55,273.27,273.55,13336.0,269.9512,270.2278,269.9512,270.2278,13336.0
2023-06-12 14:50:00,273.56,273.88,273.54,273.88,9915.0,270.2377,270.5538,270.218,270.5538,9915.0
2023-06-12 15:00:00,273.89,274.17,273.77,274.16,7889.0,270.5637,270.8403,270.4452,270.8304,7889.0
2023-06-12 15:10:00,274.2,274.59,274.17,274.17,13905.0,270.8699,271.2552,270.8403,270.8403,13905.0
2023-06-12 15:20:00,274.2,274.28,273.99,274.25,21006.0,270.8699,270.949,270.6625,270.9193,21006.0
2023-06-12 15:30:00,274.24,274.42,274.06,274.41,37609.0,270.9095,271.0873,270.7316,271.0774,37609.0
2023-06-12 15:40:00,274.48,274.64,274.27,274.4,17771.0,271.1465,271.3046,270.9391,271.0675,17771.0
2023-06-12 15:50:00,274.46,274.78,274.32,274.77,19954.0,271.1268,271.4429,270.9885,271.433,19954.0
2023-06-13 09:30:00,276.43,276.9,276.09,276.66,50769.0,273.0729,273.5372,272.737,273.3001,50769.0
2023-06-13 09:40:00,276.6,277.22,275.54,275.86,18489.0,273.2408,273.8533,272.1937,272.5098,18489.0
2023-06-13 09:50:00,275.58,276.31,275.55,275.59,18063.0,272.2332,272.9543,272.2035,272.2431,18063.0
2023-06-13 10:00:00,275.63,276.04,275.11,275.14,14740.0,272.2826,272.6876,271.7689,271.7985,14740.0
2023-06-13 10:10:00,275.16,275.16,274.44,274.96,19417.0,271.8183,271.8183,271.107,271.6207,19417.0
2023-06-13 10:20:00,275.1,275.4,274.93,274.94,9829.0,271.759,272.0554,271.5911,271.601,9829.0
2023-06-13 10:30:00,275.07,275.7,274.8,275.67,12484.0,271.7294,272.3517,271.4627,272.3221,12484.0
2023-06-13 10:40:00,275.68,275.74,275.35,275.72,34459.0,272.332,272.3912,272.006,272.3715,34459.0
2023-06-13 10:50:00,275.8,275.98,275.73,275.78,18401.0,272.4505,272.6283,272.3814,272.4308,18401.0
2023-06-13 11:00:00,275.79,276.06,275.52,276.05,8060.0,272.4406,272.7074,272.1739,272.6975,8060.0
2023-06-13 11:10:00,276.07,276.57,276.0,276.57,9867.0,272.7172,273.2112,272.6481,273.2112,9867.0
2023-06-13 11:20:00,276.42,276.69,276.34,276.48,9820.0,273.063,273.3297,272.984,273.1223,9820.0
2023-06-13 11:30:00,276.48,276.48,276.06,276.09,12928.0,273.1223,273.1223,272.7074,272.737,12928.0
2023-06-13 11:40:00,276.1,276.3,275.99,276.21,5576.0,272.7469,272.9444,272.6382,272.8555,5576.0
2023-06-13 11:50:00,276.22,276.51,275.86,275.91,5846.0,272.8654,273.1519,272.5098,272.5592,5846.0
2023-06-13 12:00:00,275.71,276.11,275.65,276.11,14095.0,272.3616,272.7567,272.3023,272.7567,14095.0
2023-06-13 12:10:00,276.13,276.43,276.13,276.27,8155.0,272.7765,273.0729,272.7765,272.9148,8155.0
2023-06-13 12:20:00,276.25,276.25,275.82,276.22,4934.0,272.895,272.895,272.4703,272.8654,4934.0
2023-06-13 12:30:00,276.2,276.36,276.14,276.36,11386.0,272.8457,273.0037,272.7864,273.0037,11386.0
2023-06-13 12:40:00,276.43,276.55,276.24,276.29,12601.0,273.0729,273.1914,272.8852,272.9346,12601.0
2023-06-13 12:50:00,276.31,276.67,276.31,276.67,3701.0,272.9543,273.3099,272.9543,273.3099,3701.0
2023-06-13 13:00:00,276.6,276.91,276.34,276.34,12037.0,273.2408,273.547,272.984,272.984,12037.0
2023-06-13 13:10:00,276.45,276.58,276.13,276.57,17521.0,273.0926,273.221,272.7765,273.2112,17521.0
2023-06-13 13:20:00,276.61,276.62,276.37,276.55,5969.0,273.2507,273.2606,273.0136,273.1914,5969.0
2023-06-13 13:30:00,276.59,276.75,276.48,276.53,11158.0,273.2309,273.389,273.1223,273.1716,11158.0
2023-06-13 13:40:00,276.61,276.79,276.59,276.73,6783.0,273.2507,273.4285,273.2309,273.3692,6783.0
2023-06-13 13:50:00,276.64,276.71,276.35,276.38,10656.0,273.2803,273.3495,272.9938,273.0235,10656.0
2023-06-13 14:00:00,276.46,276.62,276.2,276.21,27100.0,273.1025,273.2606,272.8457,272.8555,27100.0
2023-06-13 14:10:00,276.17,276.19,275.86,276.18,11632.0,272.816,272.8358,272.5098,272.8259,11632.0
2023-06-13 14:20:00,276.17,276.23,275.34,275.4,6388.0,272.816,272.8753,271.9961,272.0554,6388.0
2023-06-13 14:30:00,275.47,275.68,275.32,275.52,43153.0,272.1245,272.332,271.9763,272.1739,43153.0
2023-06-13 14:40:00,275.58,275.84,275.42,275.61,10110.0,272.2332,272.49,272.0751,272.2628,10110.0
2023-06-13 14:50:00,275.77,276.19,275.77,276.1,10236.0,272.4209,272.8358,272.4209,272.7469,10236.0
2023-06-13 15:00:00,276.12,276.3,276.06,276.24,80868.0,272.7666,272.9444,272.7074,272.8852,80868.0
2023-06-13 15:10:00,276.26,276.45,276.07,276.34,14635.0,272.9049,273.0926,272.7172,272.984,14635.0
2023-06-13 15:20:00,276.34,276.51,276.1,276.14,11076.0,272.984,273.1519,272.7469,272.7864,11076.0
2023-06-13 15:30:00,276.17,276.27,276.04,276.23,18848.0,272.816,272.9148,272.6876,272.8753,18848.0
2023-06-13 15:40:00,276.26,276.45,276.14,276.29,24684.0,272.9049,273.0926,272.7864,272.9346,24684.0
2023-06-13 15:50:00,276.34,276.7,276.25,276.7,25688.0,272.984,273.3396,272.895,273.3396,25688.0
2023-06-14 09:30:00,276.71,277.09,276.22,276.5,50055.0,273.3495,273.7248,272.8654,273.142,50055.0
2023-06-14 09:40:00,276.84,277.31,276.78,277.31,14655.0,273.4779,273.9422,273.4186,273.9422,14655.0
2023-06-14 09:50:00,277.24,277.28,276.97,277.28,6540.0,273.873,273.9125,273.6063,273.9125,6540.0
2023-06-14 10:00:00,277.21,277.69,277.15,277.52,5460.0,273.8434,274.3176,273.7841,274.1496,5460.0
2023-06-14 10:10:00,277.56,277.83,277.45,277.75,24458.0,274.1891,274.4559,274.0805,274.3768,24458.0
2023-06-14 10:20:00,277.8,278.0,277.38,277.61,10321.0,274.4262,274.6238,274.0113,274.2385,10321.0
2023-06-14 10:30:00,277.69,277.98,277.68,277.86,11419.0,274.3176,274.604,274.3077,274.4855,11419.0
2023-06-14 10:40:00,277.91,278.12,277.87,278.01,16824.0,274.5349,274.7423,274.4954,274.6337,16824.0
2023-06-14 10:50:00,278.02,278.05,277.65,277.76,15624.0,274.6435,274.6732,274.278,274.3867,15624.0
2023-06-14 11:00:00,277.62,277.93,277.57,277.88,4570.0,274.2484,274.5546,274.199,274.5052,4570.0
2023-06-14 11:10:00,277.95,278.42,277.94,278.37,18428.0,274.5744,275.0387,274.5645,274.9893,18428.0
2023-06-14 11:20:00,278.31,278.73,278.31,278.52,6757.0,274.93,275.3449,274.93,275.1375,6757.0
2023-06-14 11:30:00,278.48,278.56,278.42,278.48,26928.0,275.098,275.177,275.0387,275.098,26928.0
2023-06-14 11:40:00,278.47,278.55,278.2,278.2,9744.0,275.0881,275.1671,274.8214,274.8214,9744.0
2023-06-14 11:50:00,278.27,278.33,278.04,278.13,29164.0,274.8905,274.9498,274.6633,274.7522,29164.0
2023-06-14 12:00:00,278.18,278.18,277.64,278.03,6564.0,274.8016,274.8016,274.2682,274.6534,6564.0
2023-06-14 12:10:00,278.06,278.28,278.04,278.23,10542.0,274.6831,274.9004,274.6633,274.851,10542.0
2023-06-14 12:20:00,278.3,278.32,278.15,278.19,7867.0,274.9201,274.9399,274.772,274.8115,7867.0
2023-06-14 12:30:00,278.23,278.23,278.02,278.1,6036.0,274.851,274.851,274.6435,274.7226,6036.0
2023-06-14 12:40:00,278.05,278.1,278.0,278.0,18097.0,274.6732,274.7226,274.6238,274.6238,18097.0
2023-06-14 12:50:00,278.01,278.24,278.01,278.24,6316.0,274.6337,274.8609,274.6337,274.8609,6316.0
2023-06-14 13:00:00,278.17,278.17,277.87,277.88,3175.0,274.7917,274.7917,274.4954,274.5052,3175.0
2023-06-14 13:10:00,277.87,277.87,277.45,277.48,20138.0,274.4954,274.4954,274.0805,274.1101,20138.0
2023-06-14 13:20:00,277.44,277.67,277.4,277.55,12818.0,274.0706,274.2978,274.0311,274.1793,12818.0
2023-06-14 13:30:00,277.57,277.77,277.28,277.58,7997.0,274.199,274.3966,273.9125,274.2089,7997.0
2023-06-14 13:40:00,277.63,277.7,277.38,277.64,8120.0,274.2583,274.3274,274.0113,274.2682,8120.0
2023-06-14 13:50:00,277.63,277.67,277.49,277.49,17498.0,274.2583,274.2978,274.12,274.12,17498.0
2023-06-14 14:00:00,277.37,277.37,274.83,275.73,32057.0,274.0014,274.0014,271.4923,272.3814,32057.0
2023-06-14 14:10:00,275.87,276.11,275.27,275.29,13224.0,272.5197,272.7567,271.9269,271.9467,13224.0
2023-06-14 14:20:00,275.42,275.78,275.01,275.77,16191.0,272.0751,272.4308,271.6701,272.4209,16191.0
2023-06-14 14:30:00,275.66,276.77,275.44,276.47,21965.0,272.3122,273.4087,272.0949,273.1124,21965.0
2023-06-14 14:40:00,276.3,277.59,276.29,277.53,69149.0,272.9444,274.2188,272.9346,274.1595,69149.0
2023-06-14 14:50:00,277.73,277.73,277.1,277.2,21233.0,274.3571,274.3571,273.7347,273.8335,21233.0
2023-06-14 15:00:00,277.13,278.46,277.13,278.28,10227.0,273.7644,275.0782,273.7644,274.9004,10227.0
2023-06-14 15:10:00,278.26,278.26,276.63,277.07,14173.0,274.8806,274.8806,273.2704,273.7051,14173.0
2023-06-14 15:20:00,276.94,278.03,276.93,277.26,18285.0,273.5767,274.6534,273.5668,273.8928,18285.0
2023-06-14 15:30:00,277.27,277.7,277.02,277.52,17549.0,273.9027,274.3274,273.6557,274.1496,17549.0
2023-06-14 15:40:00,277.52,277.52,277.0,277.02,15675.0,274.1496,274.1496,273.6359,273.6557,15675.0
2023-06-14 15:50:00,276.98,278.0,276.45,277.99,39626.0,273.6162,274.6238,273.0926,274.6139,39626.0
2023-06-15 09:30:00,277.04,277.44,276.74,277.44,49685.0,273.6755,274.0706,273.3791,274.0706,49685.0
2023-06-15 09:40:00,277.46,278.43,277.34,278.13,20368.0,274.0904,275.0486,273.9718,274.7522,20368.0
2023-06-15 09:50:00,278.24,278.74,278.14,278.5,32741.0,274.8609,275.3548,274.7621,275.1177,32741.0
2023-06-15 10:00:00,278.5,279.3,278.39,279.3,11474.0,275.1177,275.908,275.0091,275.908,11474.0
2023-06-15 10:10:00,279.34,279.4,278.74,278.92,12238.0,275.9475,276.0068,275.3548,275.5326,12238.0
2023-06-15 10:20:00,278.95,279.59,278.9,279.46,11629.0,275.5623,276.1945,275.5129,276.0661,11629.0
2023-06-15 10:30:00,279.54,279.54,278.77,278.8,17776.0,276.1451,276.1451,275.3844,275.4141,17776.0
2023-06-15 10:40:00,278.77,279.85,278.73,279.65,9700.0,275.3844,276.4513,275.3449,276.2538,9700.0
2023-06-15 10:50:00,279.63,279.65,279.18,279.48,18382.0,276.234,276.2538,275.7895,276.0858,18382.0
2023-06-15 11:00:00,279.41,279.83,279.28,279.6,15224.0,276.0167,276.4316,275.8882,276.2044,15224.0
2023-06-15 11:10:00,279.49,280.1,279.45,279.78,13583.0,276.0957,276.6983,276.0562,276.3822,13583.0
2023-06-15 11:20:00,279.79,280.15,279.76,280.02,26638.0,276.3921,276.7477,276.3624,276.6193,26638.0
2023-06-15 11:30:00,280.17,280.51,279.95,280.5,31450.0,276.7674,277.1033,276.5501,277.0934,31450.0
2023-06-15 11:40:00,280.47,280.6,279.84,279.99,25630.0,277.0638,277.1922,276.4414,276.5896,25630.0
2023-06-15 11:50:00,279.92,280.34,279.83,280.28,39687.0,276.5205,276.9354,276.4316,276.8761,39687.0
2023-06-15 12:00:00,280.3,280.38,280.2,280.38,11883.0,276.8959,276.9749,276.7971,276.9749,11883.0
2023-06-15 12:10:00,280.38,280.38,279.94,280.07,13932.0,276.9749,276.9749,276.5402,276.6687,13932.0
2023-06-15 12:20:00,280.05,280.46,280.05,280.23,16587.0,276.6489,277.0539,276.6489,276.8267,16587.0
2023-06-15 12:30:00,280.24,280.4,279.91,280.31,55640.0,276.8366,276.9946,276.5106,276.9057,55640.0
2023-06-15 12:40:00,280.24,280.45,279.98,280.16,5936.0,276.8366,277.044,276.5797,276.7576,5936.0
2023-06-15 12:50:00,280.19,280.29,280.05,280.21,4642.0,276.7872,276.886,276.6489,276.807,4642.0
2023-06-15 13:00:00,280.3,280.3,279.91,279.91,7164.0,276.8959,276.8959,276.5106,276.5106,7164.0
2023-06-15 13:10:00,279.94,280.06,279.75,280.0,12392.0,276.5402,276.6588,276.3525,276.5995,12392.0
2023-06-15 13:20:00,280.06,280.43,280.04,280.41,12356.0,276.6588,277.0243,276.639,277.0045,12356.0
2023-06-15 13:30:00,280.47,280.61,280.45,280.47,6369.0,277.0638,277.2021,277.044,277.0638,6369.0
2023-06-15 13:40:00,280.44,281.02,280.44,280.98,8706.0,277.0342,277.6071,277.0342,277.5676,8706.0
2023-06-15 13:50:00,280.95,281.3,280.9,281.24,3474.0,277.538,277.8837,277.4886,277.8244,3474.0
2023-06-15 14:00:00,281.21,281.39,280.93,281.09,15974.0,277.7948,277.9726,277.5182,277.6763,15974.0
2023-06-15 14:10:00,281.09,281.19,280.8,280.83,16210.0,277.6763,277.7751,277.3898,277.4194,16210.0
2023-06-15 14:20:00,280.87,281.3,280.86,281.25,9971.0,277.4589,277.8837,277.4491,277.8343,9971.0
2023-06-15 14:30:00,281.26,281.63,281.24,281.62,43952.0,277.8442,278.2097,277.8244,278.1998,43952.0
2023-06-15 14:40:00,281.61,282.02,281.61,281.94,23321.0,278.1899,278.595,278.1899,278.5159,23321.0
2023-06-15 14:50:00,281.99,282.76,281.99,282.52,21274.0,278.5653,279.326,278.5653,279.0889,21274.0
2023-06-15 15:00:00,282.57,282.67,281.87,282.21,16455.0,279.1383,279.2371,278.4468,278.7827,16455.0
2023-06-15 15:10:00,282.2,282.62,282.12,282.19,23883.0,278.7728,279.1877,278.6938,278.7629,23883.0
2023-06-15 15:20:00,282.15,282.26,281.92,282.17,102179.0,278.7234,278.8321,278.4962,278.7431,102179.0
2023-06-15 15:30:00,282.24,282.39,282.0,282.06,14460.0,278.8123,278.9605,278.5752,278.6345,14460.0
2023-06-15 15:40:00,282.08,282.22,281.9,282.22,24649.0,278.6542,278.7925,278.4764,278.7925,24649.0
2023-06-15 15:50:00,282.36,282.49,281.38,281.63,15159.0,278.9308,279.0593,277.9627,278.2097,15159.0
2023-06-16 09:30:00,283.65,283.65,282.01,282.15,51830.0,280.2052,280.2052,278.5851,278.7234,51830.0
2023-06-16 09:40:00,282.0,282.24,281.47,281.61,10222.0,278.5752,278.8123,278.0517,278.1899,10222.0
2023-06-16 09:50:00,281.62,281.8,281.26,281.5,9613.0,278.1998,278.3776,277.8442,278.0813,9613.0
2023-06-16 10:00:00,281.62,282.01,281.5,281.88,15437.0,278.1998,278.5851,278.0813,278.4567,15437.0
2023-06-16 10:10:00,282.0,282.17,281.53,281.76,18518.0,278.5752,278.7431,278.1109,278.3381,18518.0
2023-06-16 10:20:00,281.79,282.52,281.75,282.51,23741.0,278.3678,279.0889,278.3282,279.079,23741.0
2023-06-16 10:30:00,282.45,282.5,282.2,282.25,15031.0,279.0197,279.0691,278.7728,278.8222,15031.0
2023-06-16 10:40:00,282.38,282.39,281.51,281.7,7563.0,278.9506,278.9605,278.0912,278.2789,7563.0
2023-06-16 10:50:00,281.69,282.16,281.6,281.93,9588.0,278.269,278.7333,278.1801,278.5061,9588.0
2023-06-16 11:00:00,281.76,282.13,281.68,282.12,27017.0,278.3381,278.7036,278.2591,278.6938,27017.0
2023-06-16 11:10:00,282.12,282.42,281.86,281.86,17774.0,278.6938,278.9901,278.4369,278.4369,17774.0
2023-06-16 11:20:00,281.85,281.89,280.94,281.19,7792.0,278.427,278.4665,277.5281,277.7751,7792.0
2023-06-16 11:30:00,281.21,281.41,281.16,281.26,16021.0,277.7948,277.9924,277.7454,277.8442,16021.0
2023-06-16 11:40:00,281.38,281.58,281.12,281.12,9614.0,277.9627,278.1603,277.7059,277.7059,9614.0
2023-06-16 11:50:00,281.14,281.73,281.05,281.73,8824.0,277.7257,278.3085,277.6368,278.3085,8824.0
2023-06-16 12:00:00,281.71,281.78,281.51,281.59,12523.0,278.2887,278.3579,278.0912,278.1702,12523.0
2023-06-16 12:10:00,281.73,281.76,281.5,281.76,14693.0,278.3085,278.3381,278.0813,278.3381,14693.0
2023-06-16 12:20:00,281.75,281.98,281.68,281.93,10997.0,278.3282,278.5555,278.2591,278.5061,10997.0
2023-06-16 12:30:00,281.9,282.18,281.84,281.9,6395.0,278.4764,278.753,278.4172,278.4764,6395.0
2023-06-16 12:40:00,281.87,282.18,281.81,282.18,11857.0,278.4468,278.753,278.3875,278.753,11857.0
2023-06-16 12:50:00,282.18,282.43,282.17,282.2,10060.0,278.753,279.0,278.7431,278.7728,10060.0
2023-06-16 13:00:00,282.24,282.27,281.91,281.92,7638.0,278.8123,278.8419,278.4863,278.4962,7638.0
2023-06-16 13:10:00,281.82,281.92,281.73,281.86,7259.0,278.3974,278.4962,278.3085,278.4369,7259.0
2023-06-16 13:20:00,281.82,281.95,281.7,281.7,5113.0,278.3974,278.5258,278.2789,278.2789,5113.0
2023-06-16 13:30:00,281.66,281.85,281.56,281.79,6719.0,278.2393,278.427,278.1406,278.3678,6719.0
2023-06-16 13:40:00,281.81,281.83,281.45,281.45,7418.0,278.3875,278.4073,278.0319,278.0319,7418.0
2023-06-16 13:50:00,281.46,281.73,281.46,281.69,6787.0,278.0418,278.3085,278.0418,278.269,6787.0
2023-06-16 14:00:00,281.68,281.75,281.3,281.49,13180.0,278.2591,278.3282,277.8837,278.0714,13180.0
2023-06-16 14:10:00,281.55,281.61,281.26,281.35,16735.0,278.1307,278.1899,277.8442,277.9331,16735.0
2023-06-16 14:20:00,281.38,281.43,281.21,281.37,8057.0,277.9627,278.0121,277.7948,277.9529,8057.0
2023-06-16 14:30:00,281.27,281.27,280.94,281.2,26156.0,277.8541,277.8541,277.5281,277.7849,26156.0
2023-06-16 14:40:00,281.13,281.13,280.83,280.9,48581.0,277.7158,277.7158,277.4194,277.4886,48581.0
2023-06-16 14:50:00,280.87,281.04,280.6,280.6,28660.0,277.4589,277.6269,277.1922,277.1922,28660.0
2023-06-16 15:00:00,280.71,280.71,280.27,280.35,22065.0,277.3009,277.3009,276.8662,276.9453,22065.0
2023-06-16 15:10:00,280.37,280.41,280.08,280.3,11665.0,276.965,277.0045,276.6785,276.8959,11665.0
2023-06-16 15:20:00,280.42,280.63,280.26,280.26,16198.0,277.0144,277.2219,276.8563,276.8563,16198.0
2023-06-16 15:30:00,280.36,280.7,280.36,280.63,567280.0,276.9551,277.291,276.9551,277.2219,567280.0
2023-06-16 15:40:00,280.6,280.71,280.39,280.54,12821.0,277.1922,277.3009,276.9848,277.1329,12821.0
2023-06-16 15:50:00,280.32,280.35,279.7,279.92,36096.0,276.9156,276.9453,276.3031,276.5205,36096.0
2023-06-20 09:30:00,278.67,279.78,278.33,279.78,58411.0,275.2857,276.3822,274.9498,276.3822,58411.0
2023-06-20 09:40:00,279.94,280.11,279.56,280.05,8031.0,276.5402,276.7082,276.1648,276.6489,8031.0
2023-06-20 09:50:00,280.05,280.05,279.0,279.04,6697.0,276.6489,276.6489,275.6116,275.6512,6697.0
2023-06-20 10:00:00,279.01,279.19,278.72,278.99,13885.0,275.6215,275.7993,275.335,275.6018,13885.0
2023-06-20 10:10:00,278.94,279.25,278.18,278.18,12143.0,275.5524,275.8586,274.8016,274.8016,12143.0
2023-06-20 10:20:00,278.15,278.21,277.31,277.35,18845.0,274.772,274.8312,273.9422,273.9817,18845.0
2023-06-20 10:30:00,277.34,277.66,277.2,277.4,19699.0,273.9718,274.2879,273.8335,274.0311,19699.0
2023-06-20 10:40:00,277.47,277.95,277.46,277.8,13581.0,274.1002,274.5744,274.0904,274.4262,13581.0
2023-06-20 10:50:00,277.83,277.99,277.42,277.58,16266.0,274.4559,274.6139,274.0508,274.2089,16266.0
2023-06-20 11:00:00,277.74,278.21,277.7,278.03,8664.0,274.3669,274.8312,274.3274,274.6534,8664.0
2023-06-20 11:10:00,278.1,278.16,277.76,277.94,4155.0,274.7226,274.7818,274.3867,274.5645,4155.0
2023-06-20 11:20:00,277.93,278.07,277.8,278.03,8366.0,274.5546,274.6929,274.4262,274.6534,8366.0
2023-06-20 11:30:00,278.1,278.33,278.04,278.33,8917.0,274.7226,274.9498,274.6633,274.9498,8917.0
2023-06-20 11:40:00,278.33,278.34,278.04,278.21,12496.0,274.9498,274.9597,274.6633,274.8312,12496.0
2023-06-20 11:50:00,278.2,278.24,277.91,277.92,3807.0,274.8214,274.8609,274.5349,274.5448,3807.0
2023-06-20 12:00:00,277.93,278.04,277.85,277.94,4831.0,274.5546,274.6633,274.4756,274.5645,4831.0
2023-06-20 12:10:00,278.24,278.48,278.22,278.43,10179.0,274.8609,275.098,274.8411,275.0486,10179.0
2023-06-20 12:20:00,278.5,279.1,278.48,279.1,12268.0,275.1177,275.7104,275.098,275.7104,12268.0
2023-06-20 12:30:00,279.13,279.28,279.02,279.27,20381.0,275.7401,275.8882,275.6314,275.8784,20381.0
2023-06-20 12:40:00,279.37,279.59,279.34,279.52,10061.0,275.9772,276.1945,275.9475,276.1253,10061.0
2023-06-20 12:50:00,279.7,279.7,279.41,279.5,5312.0,276.3031,276.3031,276.0167,276.1056,5312.0
2023-06-20 13:00:00,279.42,279.48,279.27,279.43,2846.0,276.0265,276.0858,275.8784,276.0364,2846.0
2023-06-20 13:10:00,279.36,279.68,279.28,279.6,34232.0,275.9673,276.2834,275.8882,276.2044,34232.0
2023-06-20 13:20:00,279.6,279.93,279.56,279.56,3866.0,276.2044,276.5304,276.1648,276.1648,3866.0
2023-06-20 13:30:00,279.74,279.87,279.61,279.66,5618.0,276.3427,276.4711,276.2142,276.2636,5618.0
2023-06-20 13:40:00,279.76,279.78,279.6,279.7,6871.0,276.3624,276.3822,276.2044,276.3031,6871.0
2023-06-20 13:50:00,279.7,279.71,279.1,279.16,4388.0,276.3031,276.313,275.7104,275.7697,4388.0
2023-06-20 14:00:00,279.17,279.36,279.16,279.24,5427.0,275.7796,275.9673,275.7697,275.8487,5427.0
2023-06-20 14:10:00,279.17,279.49,279.16,279.49,14041.0,275.7796,276.0957,275.7697,276.0957,14041.0
2023-06-20 14:20:00,279.44,279.7,279.43,279.7,25353.0,276.0463,276.3031,276.0364,276.3031,25353.0
2023-06-20 14:30:00,279.65,279.7,279.31,279.33,43348.0,276.2538,276.3031,275.9179,275.9376,43348.0
2023-06-20 14:40:00,279.35,279.35,279.11,279.31,12514.0,275.9574,275.9574,275.7203,275.9179,12514.0
2023-06-20 14:50:00,279.25,279.42,279.14,279.28,10604.0,275.8586,276.0265,275.7499,275.8882,10604.0
2023-06-20 15:00:00,279.36,279.41,279.05,279.22,12237.0,275.9673,276.0167,275.661,275.829,12237.0
2023-06-20 15:10:00,279.18,279.27,279.1,279.16,14680.0,275.7895,275.8784,275.7104,275.7697,14680.0
2023-06-20 15:20:00,279.17,279.42,279.16,279.42,9548.0,275.7796,276.0265,275.7697,276.0265,9548.0
2023-06-20 15:30:00,279.41,279.43,279.2,279.34,13091.0,276.0167,276.0364,275.8092,275.9475,13091.0
2023-06-20 15:40:00,279.36,279.67,279.27,279.67,29495.0,275.9673,276.2735,275.8784,276.2735,29495.0
2023-06-20 15:50:00,279.63,279.84,279.32,279.4,26476.0,276.234,276.4414,275.9278,276.0068,26476.0
2023-06-21 09:30:00,278.59,278.9,278.32,278.72,32694.0,275.2066,275.5129,274.9399,275.335,32694.0
2023-06-21 09:40:00,278.74,278.8,277.93,278.04,7596.0,275.3548,275.4141,274.5546,274.6633,7596.0
2023-06-21 09:50:00,278.01,278.14,277.31,277.47,9714.0,274.6337,274.7621,273.9422,274.1002,9714.0
2023-06-21 10:00:00,277.48,277.6,276.76,276.97,10380.0,274.1101,274.2286,273.3989,273.6063,10380.0
2023-06-21 10:10:00,277.05,277.7,277.05,277.17,19154.0,273.6853,274.3274,273.6853,273.8039,19154.0
2023-06-21 10:20:00,277.18,277.32,276.91,276.93,18566.0,273.8138,273.9521,273.547,273.5668,18566.0
2023-06-21 10:30:00,277.11,277.28,276.83,277.17,10855.0,273.7446,273.9125,273.468,273.8039,10855.0
2023-06-21 10:40:00,277.17,277.17,276.25,276.41,12812.0,273.8039,273.8039,272.895,273.0531,12812.0
2023-06-21 10:50:00,276.07,276.46,276.06,276.38,6833.0,272.7172,273.1025,272.7074,273.0235,6833.0
2023-06-21 11:00:00,276.46,276.57,275.71,275.74,8294.0,273.1025,273.2112,272.3616,272.3912,8294.0
2023-06-21 11:10:00,275.7,275.87,275.46,275.47,16261.0,272.3517,272.5197,272.1146,272.1245,16261.0
2023-06-21 11:20:00,275.72,276.16,275.68,276.15,9006.0,272.3715,272.8061,272.332,272.7963,9006.0
2023-06-21 11:30:00,276.18,276.79,276.16,276.74,11190.0,272.8259,273.4285,272.8061,273.3791,11190.0
2023-06-21 11:40:00,276.78,277.0,276.56,276.66,5796.0,273.4186,273.6359,273.2013,273.3001,5796.0
2023-06-21 11:50:00,276.65,276.69,276.1,276.14,6531.0,273.2902,273.3297,272.7469,272.7864,6531.0
2023-06-21 12:00:00,276.16,276.69,276.03,276.68,10015.0,272.8061,273.3297,272.6777,273.3198,10015.0
2023-06-21 12:10:00,276.45,277.0,276.36,276.9,14079.0,273.0926,273.6359,273.0037,273.5372,14079.0
2023-06-21 12:20:00,276.86,276.93,276.6,276.73,8074.0,273.4976,273.5668,273.2408,273.3692,8074.0
2023-06-21 12:30:00,276.81,277.01,276.7,276.91,12801.0,273.4482,273.6458,273.3396,273.547,12801.0
2023-06-21 12:40:00,276.94,276.95,276.58,276.66,5679.0,273.5767,273.5865,273.221,273.3001,5679.0
2023-06-21 12:50:00,276.62,276.75,276.46,276.61,9152.0,273.2606,273.389,273.1025,273.2507,9152.0
2023-06-21 13:00:00,276.6,276.77,276.34,276.77,11461.0,273.2408,273.4087,272.984,273.4087,11461.0
2023-06-21 13:10:00,276.8,276.82,276.52,276.68,11004.0,273.4384,273.4581,273.1618,273.3198,11004.0
2023-06-21 13:20:00,276.62,276.62,276.34,276.4,9787.0,273.2606,273.2606,272.984,273.0432,9787.0
2023-06-21 13:30:00,276.46,276.73,276.39,276.72,5128.0,273.1025,273.3692,273.0333,273.3593,5128.0
2023-06-21 13:40:00,276.81,276.88,276.58,276.87,4863.0,273.4482,273.5174,273.221,273.5075,4863.0
2023-06-21 13:50:00,276.9,277.19,276.79,277.16,6733.0,273.5372,273.8236,273.4285,273.794,6733.0
2023-06-21 14:00:00,277.17,277.22,277.09,277.11,11695.0,273.8039,273.8533,273.7248,273.7446,11695.0
2023-06-21 14:10:00,277.08,277.7,277.08,277.7,29811.0,273.715,274.3274,273.715,274.3274,29811.0
2023-06-21 14:20:00,277.59,277.86,277.58,277.86,5410.0,274.2188,274.4855,274.2089,274.4855,5410.0
2023-06-21 14:30:00,277.91,278.12,277.8,277.91,19936.0,274.5349,274.7423,274.4262,274.5349,19936.0
2023-06-21 14:40:00,277.83,277.86,277.59,277.59,10260.0,274.4559,274.4855,274.2188,274.2188,10260.0
2023-06-21 14:50:00,277.56,277.94,277.55,277.88,5214.0,274.1891,274.5645,274.1793,274.5052,5214.0
2023-06-21 15:00:00,277.82,277.82,277.24,277.45,13483.0,274.446,274.446,273.873,274.0805,13483.0
2023-06-21 15:10:00,277.59,277.79,277.51,277.72,8350.0,274.2188,274.4163,274.1397,274.3472,8350.0
2023-06-21 15:20:00,277.67,277.67,277.29,277.37,11412.0,274.2978,274.2978,273.9224,274.0014,11412.0
2023-06-21 15:30:00,277.37,277.39,276.41,276.61,18383.0,274.0014,274.0212,273.0531,273.2507,18383.0
2023-06-21 15:40:00,276.61,277.01,276.6,276.97,17889.0,273.2507,273.6458,273.2408,273.6063,17889.0
2023-06-21 15:50:00,276.93,277.07,276.37,276.51,23110.0,273.5668,273.7051,273.0136,273.1519,23110.0
2023-06-22 09:30:00,275.41,276.14,275.18,276.06,38688.0,272.0652,272.7864,271.838,272.7074,38688.0
2023-06-22 09:40:00,275.86,276.69,275.78,276.69,13708.0,272.5098,273.3297,272.4308,273.3297,13708.0
2023-06-22 09:50:00,276.66,277.26,276.54,277.12,7920.0,273.3001,273.8928,273.1815,273.7545,7920.0
2023-06-22 10:00:00,277.27,277.28,276.76,276.82,9868.0,273.9027,273.9125,273.3989,273.4581,9868.0
2023-06-22 10:10:00,277.0,278.11,276.99,277.94,15237.0,273.6359,274.7325,273.6261,274.5645,15237.0
2023-06-22 10:20:00,277.88,277.94,277.65,277.79,11037.0,274.5052,274.5645,274.278,274.4163,11037.0
2023-06-22 10:30:00,277.86,278.0,277.55,277.55,15893.0,274.4855,274.6238,274.1793,274.1793,15893.0
2023-06-22 10:40:00,277.53,277.54,276.73,277.18,12995.0,274.1595,274.1694,273.3692,273.8138,12995.0
2023-06-22 10:50:00,277.23,277.27,276.81,277.14,14718.0,273.8631,273.9027,273.4482,273.7742,14718.0
2023-06-22 11:00:00,277.21,278.13,277.2,277.85,30331.0,273.8434,274.7522,273.8335,274.4756,30331.0
2023-06-22 11:10:00,277.85,278.02,277.65,277.9,10116.0,274.4756,274.6435,274.278,274.525,10116.0
2023-06-22 11:20:00,277.99,278.07,277.48,277.53,6103.0,274.6139,274.6929,274.1101,274.1595,6103.0
2023-06-22 11:30:00,277.51,278.12,277.39,277.95,16315.0,274.1397,274.7423,274.0212,274.5744,16315.0
2023-06-22 11:40:00,278.03,278.58,278.03,278.54,25768.0,274.6534,275.1967,274.6534,275.1572,25768.0
2023-06-22 11:50:00,278.53,278.61,278.16,278.23,7807.0,275.1474,275.2264,274.7818,274.851,7807.0
2023-06-22 12:00:00,278.19,278.21,277.73,277.74,10652.0,274.8115,274.8312,274.3571,274.3669,10652.0
2023-06-22 12:10:00,277.77,277.86,277.62,277.77,4342.0,274.3966,274.4855,274.2484,274.3966,4342.0
2023-06-22 12:20:00,277.76,278.08,277.68,277.69,3224.0,274.3867,274.7028,274.3077,274.3176,3224.0
2023-06-22 12:30:00,277.82,278.22,277.82,277.9,4616.0,274.446,274.8411,274.446,274.525,4616.0
2023-06-22 12:40:00,277.92,278.07,277.8,277.87,11245.0,274.5448,274.6929,274.4262,274.4954,11245.0
2023-06-22 12:50:00,277.86,277.93,277.7,277.93,7180.0,274.4855,274.5546,274.3274,274.5546,7180.0
2023-06-22 13:00:00,277.79,277.79,277.17,277.44,5864.0,274.4163,274.4163,273.8039,274.0706,5864.0
2023-06-22 13:10:00,277.42,277.61,277.33,277.6,3435.0,274.0508,274.2385,273.9619,274.2286,3435.0
2023-06-22 13:20:00,277.56,277.67,277.47,277.58,6480.0,274.1891,274.2978,274.1002,274.2089,6480.0
2023-06-22 13:30:00,277.65,277.87,277.63,277.87,5314.0,274.278,274.4954,274.2583,274.4954,5314.0
2023-06-22 13:40:00,277.84,278.16,277.83,278.09,2397.0,274.4657,274.7818,274.4559,274.7127,2397.0
2023-06-22 13:50:00,278.06,278.28,278.03,278.28,8925.0,274.6831,274.9004,274.6534,274.9004,8925.0
2023-06-22 14:00:00,278.3,278.47,278.22,278.22,9054.0,274.9201,275.0881,274.8411,274.8411,9054.0
2023-06-22 14:10:00,278.21,278.39,278.19,278.2,9165.0,274.8312,275.0091,274.8115,274.8214,9165.0
2023-06-22 14:20:00,278.25,278.49,278.2,278.45,6923.0,274.8708,275.1078,274.8214,275.0683,6923.0
2023-06-22 14:30:00,278.39,278.62,278.14,278.46,29207.0,275.0091,275.2363,274.7621,275.0782,29207.0
2023-06-22 14:40:00,278.46,278.54,278.35,278.44,13499.0,275.0782,275.1572,274.9695,275.0584,13499.0
2023-06-22 14:50:00,278.47,278.92,278.4,278.92,16135.0,275.0881,275.5326,275.0189,275.5326,16135.0
2023-06-22 15:00:00,278.89,278.91,278.66,278.73,24572.0,275.503,275.5227,275.2758,275.3449,24572.0
2023-06-22 15:10:00,278.73,278.85,278.57,278.67,11941.0,275.3449,275.4635,275.1869,275.2857,11941.0
2023-06-22 15:20:00,278.68,278.7,278.36,278.39,11052.0,275.2955,275.3153,274.9794,275.0091,11052.0
2023-06-22 15:30:00,278.32,278.7,278.2,278.69,12601.0,274.9399,275.3153,274.8214,275.3054,12601.0
2023-06-22 15:40:00,278.85,278.98,278.73,278.87,15860.0,275.4635,275.5919,275.3449,275.4832,15860.0
2023-06-22 15:50:00,279.0,279.25,278.83,279.22,19241.0,275.6116,275.8586,275.4437,275.829,19241.0
2023-06-23 09:30:00,275.94,276.63,275.76,276.27,27350.0,272.9949,273.6776,272.8169,273.3214,27350.0
2023-06-23 09:40:00,276.11,276.21,275.29,275.35,8976.0,273.1631,273.262,272.3519,272.4112,8976.0
2023-06-23 09:50:00,275.37,276.03,275.2,275.97,8167.0,272.431,273.084,272.2628,273.0246,8167.0
2023-06-23 10:00:00,275.55,276.25,275.55,276.25,10375.0,272.6091,273.3016,272.6091,273.3016,10375.0
2023-06-23 10:10:00,276.34,276.53,276.2,276.45,7272.0,273.3907,273.5786,273.2522,273.4995,7272.0
2023-06-23 10:20:00,276.59,276.61,275.97,276.24,6228.0,273.638,273.6578,273.0246,273.2917,6228.0
2023-06-23 10:30:00,276.38,276.72,276.29,276.72,8560.0,273.4302,273.7666,273.3412,273.7666,8560.0
2023-06-23 10:40:00,276.78,276.85,276.36,276.52,7660.0,273.826,273.8952,273.4104,273.5687,7660.0
2023-06-23 10:50:00,276.5,276.53,275.96,276.33,8922.0,273.549,273.5786,273.0147,273.3808,8922.0
2023-06-23 11:00:00,276.3,276.52,276.23,276.44,10615.0,273.3511,273.5687,273.2818,273.4896,10615.0
2023-06-23 11:10:00,276.48,276.5,276.17,276.24,8266.0,273.5292,273.549,273.2225,273.2917,8266.0
2023-06-23 11:20:00,276.16,276.25,275.85,276.01,9273.0,273.2126,273.3016,272.9059,273.0642,9273.0
2023-06-23 11:30:00,275.95,276.45,275.93,276.4,5963.0,273.0048,273.4995,272.985,273.45,5963.0
2023-06-23 11:40:00,276.37,276.83,276.36,276.83,5276.0,273.4203,273.8754,273.4104,273.8754,5276.0
2023-06-23 11:50:00,276.76,276.77,276.62,276.69,4778.0,273.8062,273.8161,273.6677,273.7369,4778.0
2023-06-23 12:00:00,276.74,276.98,276.69,276.86,11920.0,273.7864,274.0238,273.7369,273.9051,11920.0
2023-06-23 12:10:00,276.91,277.43,276.74,277.43,8905.0,273.9546,274.469,273.7864,274.469,8905.0
2023-06-23 12:20:00,277.35,277.5,277.3,277.5,6104.0,274.3899,274.5383,274.3404,274.5383,6104.0
2023-06-23 12:30:00,277.51,277.74,277.4,277.55,27026.0,274.5482,274.7757,274.4393,274.5877,27026.0
2023-06-23 12:40:00,277.51,277.67,277.49,277.67,11341.0,274.5482,274.7065,274.5284,274.7065,11341.0
2023-06-23 12:50:00,277.55,277.67,277.4,277.64,4445.0,274.5877,274.7065,274.4393,274.6768,4445.0
2023-06-23 13:00:00,277.66,277.82,277.48,277.78,22519.0,274.6966,274.8549,274.5185,274.8153,22519.0
2023-06-23 13:10:00,277.84,278.04,277.78,277.97,7011.0,274.8747,275.0725,274.8153,275.0033,7011.0
2023-06-23 13:20:00,278.0,278.1,277.85,277.86,5827.0,275.0329,275.1319,274.8845,274.8944,5827.0
2023-06-23 13:30:00,277.99,278.09,277.88,278.04,6174.0,275.0231,275.122,274.9142,275.0725,6174.0
2023-06-23 13:40:00,278.04,278.04,277.68,277.74,9062.0,275.0725,275.0725,274.7164,274.7757,9062.0
2023-06-23 13:50:00,277.72,277.89,277.7,277.71,5380.0,274.7559,274.9241,274.7361,274.746,5380.0
2023-06-23 14:00:00,277.76,277.76,277.44,277.48,4315.0,274.7955,274.7955,274.4789,274.5185,4315.0
2023-06-23 14:10:00,277.45,277.48,277.28,277.38,13663.0,274.4888,274.5185,274.3206,274.4196,13663.0
2023-06-23 14:20:00,277.46,277.63,277.32,277.43,11178.0,274.4987,274.6669,274.3602,274.469,11178.0
2023-06-23 14:30:00,277.34,277.41,277.01,277.04,13161.0,274.38,274.4492,274.0535,274.0832,13161.0
2023-06-23 14:40:00,277.0,277.02,276.53,276.71,9546.0,274.0436,274.0634,273.5786,273.7567,9546.0
2023-06-23 14:50:00,276.61,276.82,276.59,276.66,9536.0,273.6578,273.8655,273.638,273.7072,9536.0
2023-06-23 15:00:00,276.6,276.72,276.27,276.72,8937.0,273.6479,273.7666,273.3214,273.7666,8937.0
2023-06-23 15:10:00,276.72,277.07,276.71,277.07,7513.0,273.7666,274.1129,273.7567,274.1129,7513.0
2023-06-23 15:20:00,277.07,277.11,276.63,276.73,40386.0,274.1129,274.1524,273.6776,273.7765,40386.0
2023-06-23 15:30:00,276.79,276.97,276.64,276.86,19195.0,273.8359,274.0139,273.6875,273.9051,19195.0
2023-06-23 15:40:00,276.88,277.05,276.67,276.91,28690.0,273.9249,274.0931,273.7171,273.9546,28690.0
2023-06-23 15:50:00,276.67,277.09,276.47,276.58,17291.0,273.7171,274.1327,273.5193,273.6281,17291.0
2023-06-26 09:30:00,276.09,277.01,276.05,276.97,47611.0,273.1433,274.0535,273.1038,274.0139,47611.0
2023-06-26 09:40:00,277.01,277.45,276.87,277.29,12430.0,274.0535,274.4888,273.915,274.3305,12430.0
2023-06-26 09:50:00,277.17,277.92,277.12,277.91,12994.0,274.2118,274.9538,274.1623,274.9439,12994.0
2023-06-26 10:00:00,277.84,278.1,277.67,277.88,15130.0,274.8747,275.1319,274.7065,274.9142,15130.0
2023-06-26 10:10:00,277.78,277.97,277.49,277.65,6267.0,274.8153,275.0033,274.5284,274.6867,6267.0
2023-06-26 10:20:00,277.57,277.74,277.35,277.63,8617.0,274.6075,274.7757,274.3899,274.6669,8617.0
2023-06-26 10:30:00,277.59,277.69,276.7,276.73,16154.0,274.6273,274.7263,273.7468,273.7765,16154.0
2023-06-26 10:40:00,276.57,277.02,276.3,277.02,12247.0,273.6182,274.0634,273.3511,274.0634,12247.0
2023-06-26 10:50:00,277.17,277.38,276.8,277.01,11938.0,274.2118,274.4196,273.8458,274.0535,11938.0
2023-06-26 11:00:00,277.09,277.1,276.03,276.19,8191.0,274.1327,274.1425,273.084,273.2423,8191.0
2023-06-26 11:10:00,276.26,276.3,275.61,275.73,9000.0,273.3115,273.3511,272.6685,272.7872,9000.0
2023-06-26 11:20:00,275.66,275.87,275.48,275.78,8185.0,272.7179,272.9257,272.5398,272.8366,8185.0
2023-06-26 11:30:00,275.69,276.15,275.69,275.98,8816.0,272.7476,273.2027,272.7476,273.0345,8816.0
2023-06-26 11:40:00,276.02,276.03,275.49,275.68,12096.0,273.0741,273.084,272.5497,272.7377,12096.0
2023-06-26 11:50:00,275.78,275.92,275.69,275.86,8023.0,272.8366,272.9751,272.7476,272.9158,8023.0
2023-06-26 12:00:00,275.82,275.86,274.67,274.69,12283.0,272.8762,272.9158,271.7385,271.7583,12283.0
2023-06-26 12:10:00,274.58,274.93,274.43,274.72,8658.0,271.6494,271.9957,271.501,271.788,8658.0
2023-06-26 12:20:00,274.52,274.8,274.45,274.49,11841.0,271.5901,271.8671,271.5208,271.5604,11841.0
2023-06-26 12:30:00,274.33,274.57,274.14,274.18,8578.0,271.4021,271.6396,271.2141,271.2537,8578.0
2023-06-26 12:40:00,274.28,274.28,273.79,274.0,10905.0,271.3526,271.3526,270.8679,271.0756,10905.0
2023-06-26 12:50:00,274.16,274.55,274.04,274.49,10107.0,271.2339,271.6198,271.1152,271.5604,10107.0
2023-06-26 13:00:00,274.56,274.57,274.33,274.44,2344.0,271.6297,271.6396,271.4021,271.5109,2344.0
2023-06-26 13:10:00,274.36,274.5,274.07,274.33,55389.0,271.4318,271.5703,271.1449,271.4021,55389.0
2023-06-26 13:20:00,274.25,274.7,274.22,274.7,9934.0,271.323,271.7682,271.2933,271.7682,9934.0
2023-06-26 13:30:00,274.69,274.7,274.42,274.52,4661.0,271.7583,271.7682,271.4912,271.5901,4661.0
2023-06-26 13:40:00,274.65,274.67,274.39,274.56,4359.0,271.7187,271.7385,271.4615,271.6297,4359.0
2023-06-26 13:50:00,274.45,274.51,274.31,274.39,4891.0,271.5208,271.5802,271.3823,271.4615,4891.0
2023-06-26 14:00:00,274.38,274.52,274.25,274.42,9395.0,271.4516,271.5901,271.323,271.4912,9395.0
2023-06-26 14:10:00,274.37,274.57,274.37,274.43,10144.0,271.4417,271.6396,271.4417,271.501,10144.0
2023-06-26 14:20:00,274.38,274.51,274.2,274.45,11068.0,271.4516,271.5802,271.2735,271.5208,11068.0
2023-06-26 14:30:00,274.53,274.97,274.51,274.96,70848.0,271.6,272.0353,271.5802,272.0254,70848.0
2023-06-26 14:40:00,275.02,275.1,274.84,274.94,9846.0,272.0847,272.1639,271.9067,272.0056,9846.0
2023-06-26 14:50:00,275.0,275.05,274.72,274.83,5867.0,272.065,272.1144,271.788,271.8968,5867.0
2023-06-26 15:00:00,274.89,275.0,274.79,275.0,12167.0,271.9561,272.065,271.8572,272.065,12167.0
2023-06-26 15:10:00,274.96,275.01,274.8,274.85,9927.0,272.0254,272.0749,271.8671,271.9166,9927.0
2023-06-26 15:20:00,274.89,274.89,274.52,274.66,36040.0,271.9561,271.9561,271.5901,271.7286,36040.0
2023-06-26 15:30:00,274.66,274.84,274.57,274.8,21024.0,271.7286,271.9067,271.6396,271.8671,21024.0
2023-06-26 15:40:00,274.74,274.75,273.85,273.92,20140.0,271.8077,271.8176,270.9272,270.9965,20140.0
2023-06-26 15:50:00,274.1,274.16,273.47,273.51,23864.0,271.1746,271.2339,270.5513,270.5909,23864.0
2023-06-27 09:30:00,274.82,275.69,274.67,275.4,63970.0,271.8869,272.7476,271.7385,272.4607,63970.0
2023-06-27 09:40:00,275.3,275.51,275.0,275.25,8058.0,272.3618,272.5695,272.065,272.3123,8058.0
2023-06-27 09:50:00,275.22,275.75,275.22,275.52,10282.0,272.2826,272.807,272.2826,272.5794,10282.0
2023-06-27 10:00:00,275.47,275.63,274.89,274.94,15192.0,272.5299,272.6882,271.9561,272.0056,15192.0
2023-06-27 10:10:00,274.95,274.97,274.37,274.91,7720.0,272.0155,272.0353,271.4417,271.9759,7720.0
2023-06-27 10:20:00,274.86,275.4,274.69,275.14,27878.0,271.9265,272.4607,271.7583,272.2035,27878.0
2023-06-27 10:30:00,275.07,275.24,274.83,275.21,28931.0,272.1342,272.3024,271.8968,272.2727,28931.0
2023-06-27 10:40:00,275.19,275.26,274.72,275.06,22098.0,272.2529,272.3222,271.788,272.1243,22098.0
2023-06-27 10:50:00,275.05,275.37,274.97,275.13,26610.0,272.1144,272.431,272.0353,272.1936,26610.0
2023-06-27 11:00:00,275.28,275.28,274.61,274.73,7181.0,272.342,272.342,271.6791,271.7978,7181.0
2023-06-27 11:10:00,274.65,275.07,274.53,275.05,4967.0,271.7187,272.1342,271.6,272.1144,4967.0
2023-06-27 11:20:00,275.25,275.83,275.2,275.83,6472.0,272.3123,272.8861,272.2628,272.8861,6472.0
2023-06-27 11:30:00,275.91,276.09,275.76,276.05,5960.0,272.9652,273.1433,272.8169,273.1038,5960.0
2023-06-27 11:40:00,276.03,276.17,275.96,275.96,8156.0,273.084,273.2225,273.0147,273.0147,8156.0
2023-06-27 11:50:00,276.0,276.33,275.99,276.26,13496.0,273.0543,273.3808,273.0444,273.3115,13496.0
2023-06-27 12:00:00,276.25,276.43,276.14,276.23,28002.0,273.3016,273.4797,273.1928,273.2818,28002.0
2023-06-27 12:10:00,276.19,276.42,276.13,276.14,49374.0,273.2423,273.4698,273.1829,273.1928,49374.0
2023-06-27 12:20:00,276.25,276.59,276.16,276.58,6554.0,273.3016,273.638,273.2126,273.6281,6554.0
2023-06-27 12:30:00,276.56,276.74,276.5,276.74,22352.0,273.6083,273.7864,273.549,273.7864,22352.0
2023-06-27 12:40:00,276.73,277.12,276.73,277.12,2912.0,273.7765,274.1623,273.7765,274.1623,2912.0
2023-06-27 12:50:00,277.04,277.15,276.89,276.93,3843.0,274.0832,274.192,273.9348,273.9744,3843.0
2023-06-27 13:00:00,276.89,276.89,276.69,276.77,4869.0,273.9348,273.9348,273.7369,273.8161,4869.0
2023-06-27 13:10:00,276.74,277.16,276.73,277.16,10136.0,273.7864,274.2019,273.7765,274.2019,10136.0
2023-06-27 13:20:00,277.22,277.39,277.1,277.22,5021.0,274.2613,274.4295,274.1425,274.2613,5021.0
2023-06-27 13:30:00,277.31,277.54,277.31,277.5,9192.0,274.3503,274.5779,274.3503,274.5383,9192.0
2023-06-27 13:40:00,277.54,277.82,277.54,277.82,8658.0,274.5779,274.8549,274.5779,274.8549,8658.0
2023-06-27 13:50:00,277.79,278.0,277.73,278.0,5063.0,274.8252,275.0329,274.7658,275.0329,5063.0
2023-06-27 14:00:00,277.95,278.0,277.75,277.75,8128.0,274.9835,275.0329,274.7856,274.7856,8128.0
2023-06-27 14:10:00,278.0,278.14,277.97,278.14,19836.0,275.0329,275.1714,275.0033,275.1714,19836.0
2023-06-27 14:20:00,278.16,278.18,277.98,278.11,17176.0,275.1912,275.211,275.0132,275.1418,17176.0
2023-06-27 14:30:00,278.1,278.28,277.98,277.99,6449.0,275.1319,275.31,275.0132,275.0231,6449.0
2023-06-27 14:40:00,277.96,278.09,277.79,278.09,9369.0,274.9934,275.122,274.8252,275.122,9369.0
2023-06-27 14:50:00,278.02,278.23,277.84,277.85,12528.0,275.0527,275.2605,274.8747,274.8845,12528.0
2023-06-27 15:00:00,277.89,278.19,277.89,278.12,13090.0,274.9241,275.2209,274.9241,275.1517,13090.0
2023-06-27 15:10:00,278.13,278.24,278.02,278.08,9768.0,275.1616,275.2704,275.0527,275.1121,9768.0
2023-06-27 15:20:00,278.12,278.4,278.0,278.39,10059.0,275.1517,275.4287,275.0329,275.4188,10059.0
2023-06-27 15:30:00,278.32,278.36,277.99,278.07,10959.0,275.3495,275.3891,275.0231,275.1022,10959.0
2023-06-27 15:40:00,278.09,278.27,278.03,278.24,9062.0,275.122,275.3001,275.0626,275.2704,9062.0
2023-06-27 15:50:00,278.16,278.16,277.7,277.92,19145.0,275.1912,275.1912,274.7361,274.9538,19145.0
2023-06-28 09:30:00,276.93,277.86,276.54,277.74,67189.0,273.9744,274.8944,273.5885,274.7757,67189.0
2023-06-28 09:40:00,277.67,278.11,277.19,277.68,14965.0,274.7065,275.1418,274.2316,274.7164,14965.0
2023-06-28 09:50:00,277.57,278.21,277.54,278.06,15329.0,274.6075,275.2407,274.5779,275.0923,15329.0
2023-06-28 10:00:00,277.99,278.05,277.58,277.61,4952.0,275.0231,275.0824,274.6174,274.6471,4952.0
2023-06-28 10:10:00,277.66,278.4,277.35,278.4,11295.0,274.6966,275.4287,274.3899,275.4287,11295.0
2023-06-28 10:20:00,278.4,278.73,278.2,278.73,4220.0,275.4287,275.7552,275.2308,275.7552,4220.0
2023-06-28 10:30:00,278.79,279.43,278.68,279.32,9181.0,275.8145,276.4477,275.7057,276.3389,9181.0
2023-06-28 10:40:00,279.41,279.57,279.27,279.57,24431.0,276.4279,276.5862,276.2894,276.5862,24431.0
2023-06-28 10:50:00,279.57,279.65,279.1,279.1,14195.0,276.5862,276.6653,276.1212,276.1212,14195.0
2023-06-28 11:00:00,279.22,279.41,279.18,279.39,8013.0,276.2399,276.4279,276.2003,276.4081,8013.0
2023-06-28 11:10:00,279.36,279.36,278.55,279.12,15401.0,276.3784,276.3784,275.5771,276.141,15401.0
2023-06-28 11:20:00,279.02,279.03,278.26,278.65,6273.0,276.0421,276.052,275.2902,275.676,6273.0
2023-06-28 11:30:00,278.67,279.34,278.66,279.25,11933.0,275.6958,276.3586,275.6859,276.2696,11933.0
2023-06-28 11:40:00,279.34,279.36,279.07,279.09,7072.0,276.3586,276.3784,276.0915,276.1113,7072.0
2023-06-28 11:50:00,279.07,279.29,279.04,279.29,9966.0,276.0915,276.3092,276.0618,276.3092,9966.0
2023-06-28 12:00:00,279.23,279.5,279.08,279.5,6059.0,276.2498,276.5169,276.1014,276.5169,6059.0
2023-06-28 12:10:00,279.43,279.91,279.43,279.87,12143.0,276.4477,276.9226,276.4477,276.883,12143.0
2023-06-28 12:20:00,279.67,279.69,278.73,278.79,6358.0,276.6851,276.7049,275.7552,275.8145,6358.0
2023-06-28 12:30:00,278.79,278.82,278.35,278.46,5720.0,275.8145,275.8442,275.3792,275.488,5720.0
2023-06-28 12:40:00,278.54,278.63,277.82,277.96,13787.0,275.5672,275.6562,274.8549,274.9934,13787.0
2023-06-28 12:50:00,277.97,278.06,277.47,277.85,39604.0,275.0033,275.0923,274.5086,274.8845,39604.0
2023-06-28 13:00:00,277.84,278.12,277.53,277.88,326335.0,274.8747,275.1517,274.568,274.9142,326335.0
2023-06-28 13:10:00,277.83,278.0,277.74,277.97,3540.0,274.8648,275.0329,274.7757,275.0033,3540.0
2023-06-28 13:20:00,277.99,278.36,277.99,278.35,5555.0,275.0231,275.3891,275.0231,275.3792,5555.0
2023-06-28 13:30:00,278.47,278.61,278.14,278.3,11937.0,275.4979,275.6364,275.1714,275.3297,11937.0
2023-06-28 13:40:00,278.25,278.38,278.0,278.0,5107.0,275.2803,275.4089,275.0329,275.0329,5107.0
2023-06-28 13:50:00,277.97,278.32,277.93,278.15,5592.0,275.0033,275.3495,274.9637,275.1813,5592.0
2023-06-28 14:00:00,278.19,278.52,278.08,278.44,36874.0,275.2209,275.5474,275.1121,275.4682,36874.0
2023-06-28 14:10:00,278.46,278.62,278.38,278.61,6043.0,275.488,275.6463,275.4089,275.6364,6043.0
2023-06-28 14:20:00,278.67,278.78,278.58,278.61,7595.0,275.6958,275.8046,275.6068,275.6364,7595.0
2023-06-28 14:30:00,278.57,278.68,278.27,278.3,13565.0,275.5969,275.7057,275.3001,275.3297,13565.0
2023-06-28 14:40:00,278.3,278.56,278.26,278.33,7253.0,275.3297,275.587,275.2902,275.3594,7253.0
2023-06-28 14:50:00,278.29,278.43,278.2,278.33,10888.0,275.3198,275.4584,275.2308,275.3594,10888.0
2023-06-28 15:00:00,278.38,278.39,277.49,277.82,8941.0,275.4089,275.4188,274.5284,274.8549,8941.0
2023-06-28 15:10:00,277.76,278.31,277.76,278.29,14515.0,274.7955,275.3396,274.7955,275.3198,14515.0
2023-06-28 15:20:00,278.38,278.43,278.05,278.06,8511.0,275.4089,275.4584,275.0824,275.0923,8511.0
2023-06-28 15:30:00,278.03,278.12,277.87,278.02,19924.0,275.0626,275.1517,274.9043,275.0527,19924.0
2023-06-28 15:40:00,278.01,278.22,277.98,278.09,12655.0,275.0428,275.2506,275.0132,275.122,12655.0
2023-06-28 15:50:00,278.08,278.73,277.97,278.64,41651.0,275.1121,275.7552,275.0033,275.6661,41651.0
2023-06-29 09:30:00,278.64,279.06,278.0,278.9,37140.0,275.6661,276.0816,275.0329,275.9233,37140.0
2023-06-29 09:40:00,279.02,279.12,278.33,278.9,11781.0,276.0421,276.141,275.3594,275.9233,11781.0
2023-06-29 09:50:00,278.98,279.0,278.55,278.72,11205.0,276.0025,276.0223,275.5771,275.7453,11205.0
2023-06-29 10:00:00,278.77,279.14,277.94,278.11,21190.0,275.7947,276.1608,274.9736,275.1418,21190.0
2023-06-29 10:10:00,278.02,278.43,277.79,278.21,11043.0,275.0527,275.4584,274.8252,275.2407,11043.0
2023-06-29 10:20:00,278.44,278.73,278.23,278.23,11497.0,275.4682,275.7552,275.2605,275.2605,11497.0
2023-06-29 10:30:00,278.1,278.39,277.81,278.37,6657.0,275.1319,275.4188,274.845,275.399,6657.0
2023-06-29 10:40:00,278.2,278.39,277.62,277.86,6633.0,275.2308,275.4188,274.657,274.8944,6633.0
2023-06-29 10:50:00,277.88,278.31,277.88,278.26,7992.0,274.9142,275.3396,274.9142,275.2902,7992.0
2023-06-29 11:00:00,278.16,278.76,278.08,278.67,10198.0,275.1912,275.7848,275.1121,275.6958,10198.0
2023-06-29 11:10:00,278.65,279.02,278.62,279.01,8504.0,275.676,276.0421,275.6463,276.0322,8504.0
2023-06-29 11:20:00,279.04,279.29,279.01,279.2,5206.0,276.0618,276.3092,276.0322,276.2201,5206.0
2023-06-29 11:30:00,279.29,279.33,278.89,278.99,7459.0,276.3092,276.3487,275.9134,276.0124,7459.0
2023-06-29 11:40:00,279.14,279.26,278.92,279.0,9484.0,276.1608,276.2795,275.9431,276.0223,9484.0
2023-06-29 11:50:00,279.01,279.22,278.99,279.06,11933.0,276.0322,276.2399,276.0124,276.0816,11933.0
2023-06-29 12:00:00,279.13,279.29,278.82,279.04,12059.0,276.1509,276.3092,275.8442,276.0618,12059.0
2023-06-29 12:10:00,279.01,279.02,278.61,278.86,6966.0,276.0322,276.0421,275.6364,275.8838,6966.0
2023-06-29 12:20:00,278.88,279.21,278.83,279.12,13951.0,275.9036,276.23,275.8541,276.141,13951.0
2023-06-29 12:30:00,279.07,279.15,278.9,278.98,5672.0,276.0915,276.1707,275.9233,276.0025,5672.0
2023-06-29 12:40:00,278.91,279.23,278.86,279.23,5924.0,275.9332,276.2498,275.8838,276.2498,5924.0
2023-06-29 12:50:00,279.1,279.13,278.49,278.51,45465.0,276.1212,276.1509,275.5177,275.5375,45465.0
2023-06-29 13:00:00,278.51,278.69,278.2,278.5,6225.0,275.5375,275.7156,275.2308,275.5276,6225.0
2023-06-29 13:10:00,278.53,278.77,278.42,278.77,5546.0,275.5573,275.7947,275.4485,275.7947,5546.0
2023-06-29 13:20:00,278.7,278.87,278.7,278.8,5095.0,275.7255,275.8937,275.7255,275.8244,5095.0
2023-06-29 13:30:00,278.8,278.81,278.52,278.52,4125.0,275.8244,275.8343,275.5474,275.5474,4125.0
2023-06-29 13:40:00,278.51,278.58,278.31,278.51,4855.0,275.5375,275.6068,275.3396,275.5375,4855.0
2023-06-29 13:50:00,278.45,278.64,278.08,278.25,8837.0,275.4781,275.6661,275.1121,275.2803,8837.0
2023-06-29 14:00:00,278.2,278.2,277.8,277.84,10243.0,275.2308,275.2308,274.8351,274.8747,10243.0
2023-06-29 14:10:00,277.92,278.18,277.88,278.18,6382.0,274.9538,275.211,274.9142,275.211,6382.0
2023-06-29 14:20:00,278.23,278.39,278.22,278.35,7999.0,275.2605,275.4188,275.2506,275.3792,7999.0
2023-06-29 14:30:00,278.36,278.37,278.22,278.37,8662.0,275.3891,275.399,275.2506,275.399,8662.0
2023-06-29 14:40:00,278.4,278.4,278.07,278.35,12302.0,275.4287,275.4287,275.1022,275.3792,12302.0
2023-06-29 14:50:00,278.26,278.46,278.14,278.44,4047.0,275.2902,275.488,275.1714,275.4682,4047.0
2023-06-29 15:00:00,278.5,278.6,278.46,278.52,11007.0,275.5276,275.6265,275.488,275.5474,11007.0
2023-06-29 15:10:00,278.5,278.64,278.38,278.38,11321.0,275.5276,275.6661,275.4089,275.4089,11321.0
2023-06-29 15:20:00,278.46,278.55,278.27,278.55,12904.0,275.488,275.5771,275.3001,275.5771,12904.0
2023-06-29 15:30:00,278.51,278.6,278.34,278.42,5705.0,275.5375,275.6265,275.3693,275.4485,5705.0
2023-06-29 15:40:00,278.37,278.54,278.19,278.5,6815.0,275.399,275.5672,275.2209,275.5276,6815.0
2023-06-29 15:50:00,278.49,278.92,278.49,278.74,18501.0,275.5177,275.9431,275.5177,275.765,18501.0
2023-06-30 09:30:00,281.44,281.91,281.2,281.91,35700.0,278.4362,278.9012,278.1988,278.9012,35700.0
2023-06-30 09:40:00,281.79,282.75,281.78,282.73,7515.0,278.7825,279.7322,278.7726,279.7125,7515.0
2023-06-30 09:50:00,282.58,282.67,282.38,282.57,9000.0,279.5641,279.6531,279.3662,279.5542,9000.0
2023-06-30 10:00:00,282.72,282.88,282.5,282.77,16137.0,279.7026,279.8609,279.4849,279.752,16137.0
2023-06-30 10:10:00,282.74,283.25,282.73,283.25,5047.0,279.7224,280.2269,279.7125,280.2269,5047.0
2023-06-30 10:20:00,283.34,283.45,283.04,283.17,19694.0,280.316,280.4248,280.0192,280.1478,19694.0
2023-06-30 10:30:00,283.19,283.33,282.79,283.05,7657.0,280.1676,280.3061,279.7718,280.029,7657.0
2023-06-30 10:40:00,283.09,283.2,282.91,282.94,13484.0,280.0686,280.1774,279.8905,279.9202,13484.0
2023-06-30 10:50:00,282.74,283.13,282.63,282.87,32698.0,279.7224,280.1082,279.6135,279.851,32698.0
2023-06-30 11:00:00,282.92,283.05,282.77,283.05,17896.0,279.9004,280.029,279.752,280.029,17896.0
2023-06-30 11:10:00,283.17,283.27,283.05,283.08,13186.0,280.1478,280.2467,280.029,280.0587,13186.0
2023-06-30 11:20:00,283.11,283.11,282.68,282.69,9301.0,280.0884,280.0884,279.663,279.6729,9301.0
2023-06-30 11:30:00,282.76,282.76,282.4,282.4,9467.0,279.7421,279.7421,279.386,279.386,9467.0
2023-06-30 11:40:00,282.44,282.44,282.05,282.25,6341.0,279.4256,279.4256,279.0397,279.2376,6341.0
2023-06-30 11:50:00,282.31,282.49,282.15,282.38,13723.0,279.2969,279.475,279.1387,279.3662,13723.0
2023-06-30 12:00:00,282.48,282.69,282.37,282.42,13562.0,279.4651,279.6729,279.3563,279.4058,13562.0
2023-06-30 12:10:00,282.54,282.63,282.37,282.63,8292.0,279.5245,279.6135,279.3563,279.6135,8292.0
2023-06-30 12:20:00,282.77,282.82,282.68,282.76,11392.0,279.752,279.8015,279.663,279.7421,11392.0
2023-06-30 12:30:00,282.9,282.97,282.83,282.93,4722.0,279.8806,279.9499,279.8114,279.9103,4722.0
2023-06-30 12:40:00,282.95,283.12,282.87,283.06,6386.0,279.9301,280.0983,279.851,280.0389,6386.0
2023-06-30 12:50:00,283.04,283.23,283.01,283.18,30414.0,280.0192,280.2071,279.9895,280.1577,30414.0
2023-06-30 13:00:00,283.2,283.26,283.0,283.21,18781.0,280.1774,280.2368,279.9796,280.1873,18781.0
2023-06-30 13:10:00,283.25,283.25,283.07,283.09,4581.0,280.2269,280.2269,280.0488,280.0686,4581.0
2023-06-30 13:20:00,283.13,283.17,282.97,283.04,6236.0,280.1082,280.1478,279.9499,280.0192,6236.0
2023-06-30 13:30:00,283.13,283.33,283.13,283.28,5659.0,280.1082,280.3061,280.1082,280.2566,5659.0
2023-06-30 13:40:00,283.16,283.28,283.12,283.22,4340.0,280.1379,280.2566,280.0983,280.1972,4340.0
2023-06-30 13:50:00,283.27,283.32,283.16,283.28,11437.0,280.2467,280.2962,280.1379,280.2566,11437.0
2023-06-30 14:00:00,283.26,283.36,283.23,283.23,17707.0,280.2368,280.3357,280.2071,280.2071,17707.0
2023-06-30 14:10:00,283.17,283.28,283.05,283.19,7287.0,280.1478,280.2566,280.029,280.1676,7287.0
2023-06-30 14:20:00,283.19,283.43,283.11,283.39,7920.0,280.1676,280.405,280.0884,280.3654,7920.0
2023-06-30 14:30:00,283.39,283.41,283.21,283.32,13486.0,280.3654,280.3852,280.1873,280.2962,13486.0
2023-06-30 14:40:00,283.33,283.33,283.05,283.26,11316.0,280.3061,280.3061,280.029,280.2368,11316.0
2023-06-30 14:50:00,283.27,283.37,283.0,283.15,13154.0,280.2467,280.3456,279.9796,280.128,13154.0
2023-06-30 15:00:00,283.22,283.22,282.92,283.11,6340.0,280.1972,280.1972,279.9004,280.0884,6340.0
2023-06-30 15:10:00,283.08,283.4,283.07,283.24,10664.0,280.0587,280.3753,280.0488,280.217,10664.0
2023-06-30 15:20:00,283.12,283.38,283.12,283.34,121842.0,280.0983,280.3555,280.0983,280.316,121842.0
2023-06-30 15:30:00,283.36,283.51,283.2,283.51,6832.0,280.3357,280.4841,280.1774,280.4841,6832.0
2023-06-30 15:40:00,283.49,283.53,283.08,283.25,14214.0,280.4643,280.5039,280.0587,280.2269,14214.0
2023-06-30 15:50:00,283.25,283.53,282.82,282.85,23009.0,280.2269,280.5039,279.8015,279.8312,23009.0
2023-07-03 09:30:00,282.71,283.16,282.69,282.98,51207.0,279.6927,280.1379,279.6729,279.9598,51207.0
2023-07-03 09:40:00,282.82,283.2,282.82,283.19,20283.0,279.8015,280.1774,279.8015,280.1676,20283.0
2023-07-03 09:50:00,283.18,283.4,283.0,283.21,12305.0,280.1577,280.3753,279.9796,280.1873,12305.0
2023-07-03 10:00:00,283.16,283.48,283.07,283.24,11902.0,280.1379,280.4545,280.0488,280.217,11902.0
2023-07-03 10:10:00,283.19,283.2,282.89,282.95,12135.0,280.1676,280.1774,279.8708,279.9301,12135.0
2023-07-03 10:20:00,282.88,283.09,282.72,282.91,16701.0,279.8609,280.0686,279.7026,279.8905,16701.0
2023-07-03 10:30:00,282.85,282.95,282.44,282.44,12545.0,279.8312,279.9301,279.4256,279.4256,12545.0
2023-07-03 10:40:00,282.37,282.45,282.19,282.34,8037.0,279.3563,279.4354,279.1782,279.3266,8037.0
2023-07-03 10:50:00,282.37,282.61,282.27,282.28,11515.0,279.3563,279.5937,279.2574,279.2673,11515.0
2023-07-03 11:00:00,282.31,282.49,282.26,282.41,25392.0,279.2969,279.475,279.2475,279.3959,25392.0
2023-07-03 11:10:00,282.48,282.59,282.37,282.5,12642.0,279.4651,279.574,279.3563,279.4849,12642.0
2023-07-03 11:20:00,282.51,282.58,282.3,282.44,14976.0,279.4948,279.5641,279.2871,279.4256,14976.0
2023-07-03 11:30:00,282.46,282.52,282.26,282.34,15382.0,279.4453,279.5047,279.2475,279.3266,15382.0
2023-07-03 11:40:00,282.29,282.4,282.2,282.35,10381.0,279.2772,279.386,279.1881,279.3365,10381.0
2023-07-03 11:50:00,282.38,282.43,282.26,282.28,9625.0,279.3662,279.4157,279.2475,279.2673,9625.0
2023-07-03 12:00:00,282.3,282.4,282.25,282.25,13875.0,279.2871,279.386,279.2376,279.2376,13875.0
2023-07-03 12:10:00,282.29,282.57,282.28,282.56,84779.0,279.2772,279.5542,279.2673,279.5443,84779.0
2023-07-03 12:20:00,282.58,282.66,282.51,282.62,14429.0,279.5641,279.6432,279.4948,279.6036,14429.0
2023-07-03 12:30:00,282.6,282.74,282.58,282.69,22076.0,279.5838,279.7224,279.5641,279.6729,22076.0
2023-07-03 12:40:00,282.69,282.82,282.66,282.75,15279.0,279.6729,279.8015,279.6432,279.7322,15279.0
2023-07-03 12:50:00,282.76,282.95,282.61,282.85,17504.0,279.7421,279.9301,279.5937,279.8312,17504.0
2023-07-05 09:30:00,281.7,282.57,281.31,282.46,65352.0,278.6935,279.5542,278.3076,279.4453,65352.0
2023-07-05 09:40:00,282.47,283.24,282.47,283.02,13376.0,279.4552,280.217,279.4552,279.9994,13376.0
2023-07-05 09:50:00,283.0,283.13,282.79,282.92,8305.0,279.9796,280.1082,279.7718,279.9004,8305.0
2023-07-05 10:00:00,283.03,283.4,282.97,282.98,9584.0,280.0093,280.3753,279.9499,279.9598,9584.0
2023-07-05 10:10:00,282.96,283.48,282.84,283.43,18488.0,279.94,280.4545,279.8213,280.405,18488.0
2023-07-05 10:20:00,283.5,283.64,283.38,283.47,6068.0,280.4742,280.6127,280.3555,280.4446,6068.0
2023-07-05 10:30:00,283.52,283.81,283.52,283.79,12843.0,280.494,280.7809,280.494,280.7611,12843.0
2023-07-05 10:40:00,283.72,283.73,283.13,283.29,16688.0,280.6919,280.7018,280.1082,280.2665,16688.0
2023-07-05 10:50:00,283.38,283.47,283.09,283.36,21892.0,280.3555,280.4446,280.0686,280.3357,21892.0
2023-07-05 11:00:00,283.46,283.52,283.23,283.51,7514.0,280.4347,280.494,280.2071,280.4841,7514.0
2023-07-05 11:10:00,283.23,283.46,282.91,282.91,10603.0,280.2071,280.4347,279.8905,279.8905,10603.0
2023-07-05 11:20:00,282.86,282.93,282.7,282.86,6219.0,279.8411,279.9103,279.6828,279.8411,6219.0
2023-07-05 11:30:00,282.93,283.02,282.71,282.78,6792.0,279.9103,279.9994,279.6927,279.7619,6792.0
2023-07-05 11:40:00,282.89,283.12,282.82,283.04,16861.0,279.8708,280.0983,279.8015,280.0192,16861.0
2023-07-05 11:50:00,283.03,283.03,282.59,282.59,14372.0,280.0093,280.0093,279.574,279.574,14372.0
2023-07-05 12:00:00,282.59,282.69,282.38,282.67,4909.0,279.574,279.6729,279.3662,279.6531,4909.0
2023-07-05 12:10:00,282.55,282.92,282.55,282.87,8378.0,279.5344,279.9004,279.5344,279.851,8378.0
2023-07-05 12:20:00,282.67,282.95,282.59,282.87,17138.0,279.6531,279.9301,279.574,279.851,17138.0
2023-07-05 12:30:00,282.92,282.93,282.43,282.51,14603.0,279.9004,279.9103,279.4157,279.4948,14603.0
2023-07-05 12:40:00,282.55,282.66,282.44,282.44,4050.0,279.5344,279.6432,279.4256,279.4256,4050.0
2023-07-05 12:50:00,282.63,282.88,282.51,282.79,7899.0,279.6135,279.8609,279.4948,279.7718,7899.0
2023-07-05 13:00:00,282.85,282.99,282.84,282.98,3330.0,279.8312,279.9697,279.8213,279.9598,3330.0
2023-07-05 13:10:00,282.98,282.98,282.82,282.87,6508.0,279.9598,279.9598,279.8015,279.851,6508.0
2023-07-05 13:20:00,282.86,283.02,282.83,282.84,9007.0,279.8411,279.9994,279.8114,279.8213,9007.0
2023-07-05 13:30:00,282.85,282.88,282.65,282.87,4333.0,279.8312,279.8609,279.6333,279.851,4333.0
2023-07-05 13:40:00,282.9,282.96,282.78,282.94,7928.0,279.8806,279.94,279.7619,279.9202,7928.0
2023-07-05 13:50:00,282.92,282.95,282.83,282.91,4933.0,279.9004,279.9301,279.8114,279.8905,4933.0
2023-07-05 14:00:00,282.95,283.12,282.85,283.07,16039.0,279.9301,280.0983,279.8312,280.0488,16039.0
2023-07-05 14:10:00,283.02,283.03,282.43,282.56,11924.0,279.9994,280.0093,279.4157,279.5443,11924.0
2023-07-05 14:20:00,282.51,282.64,282.25,282.56,6604.0,279.4948,279.6234,279.2376,279.5443,6604.0
2023-07-05 14:30:00,282.69,282.95,282.62,282.94,29537.0,279.6729,279.9301,279.6036,279.9202,29537.0
2023-07-05 14:40:00,282.98,283.2,282.95,283.19,3901.0,279.9598,280.1774,279.9301,280.1676,3901.0
2023-07-05 14:50:00,283.18,283.27,283.02,283.18,6403.0,280.1577,280.2467,279.9994,280.1577,6403.0
2023-07-05 15:00:00,283.14,283.34,283.11,283.15,14548.0,280.1181,280.316,280.0884,280.128,14548.0
2023-07-05 15:10:00,283.14,283.29,283.1,283.23,26403.0,280.1181,280.2665,280.0785,280.2071,26403.0
2023-07-05 15:20:00,283.24,283.37,283.18,283.37,14885.0,280.217,280.3456,280.1577,280.3456,14885.0
2023-07-05 15:30:00,283.36,283.45,283.14,283.24,12913.0,280.3357,280.4248,280.1181,280.217,12913.0
2023-07-05 15:40:00,283.24,283.36,283.13,283.36,8141.0,280.217,280.3357,280.1082,280.3357,8141.0
2023-07-05 15:50:00,283.32,283.33,282.95,282.99,34279.0,280.2962,280.3061,279.9301,279.9697,34279.0
2023-07-06 09:30:00,280.17,280.57,279.43,280.07,41757.0,277.1798,277.5755,276.4477,277.0809,41757.0
2023-07-06 09:40:00,280.07,280.42,279.69,280.19,24793.0,277.0809,277.4271,276.7049,277.1996,24793.0
2023-07-06 09:50:00,280.13,280.14,279.14,279.45,17580.0,277.1402,277.1501,276.1608,276.4675,17580.0
2023-07-06 10:00:00,279.37,279.54,279.0,279.08,8070.0,276.3883,276.5565,276.0223,276.1014,8070.0
2023-07-06 10:10:00,279.07,279.47,278.92,279.21,18785.0,276.0915,276.4873,275.9431,276.23,18785.0
2023-07-06 10:20:00,279.21,279.48,278.99,279.48,9231.0,276.23,276.4971,276.0124,276.4971,9231.0
2023-07-06 10:30:00,279.66,279.78,279.3,279.57,22200.0,276.6752,276.7939,276.3191,276.5862,22200.0
2023-07-06 10:40:00,279.56,279.57,279.42,279.48,11146.0,276.5763,276.5862,276.4378,276.4971,11146.0
2023-07-06 10:50:00,279.47,279.47,278.9,278.91,9789.0,276.4873,276.4873,275.9233,275.9332,9789.0
2023-07-06 11:00:00,279.09,279.43,279.02,279.19,7484.0,276.1113,276.4477,276.0421,276.2102,7484.0
2023-07-06 11:10:00,279.05,279.05,278.87,278.98,3699.0,276.0717,276.0717,275.8937,276.0025,3699.0
2023-07-06 11:20:00,279.03,279.26,278.91,279.18,7784.0,276.052,276.2795,275.9332,276.2003,7784.0
2023-07-06 11:30:00,279.26,279.61,279.24,279.59,7159.0,276.2795,276.6258,276.2597,276.606,7159.0
2023-07-06 11:40:00,279.72,279.79,279.58,279.77,9815.0,276.7346,276.8038,276.5961,276.7841,9815.0
2023-07-06 11:50:00,279.67,279.8,279.51,279.74,5504.0,276.6851,276.8137,276.5268,276.7544,5504.0
2023-07-06 12:00:00,279.76,280.23,279.76,280.14,7464.0,276.7742,277.2391,276.7742,277.1501,7464.0
2023-07-06 12:10:00,280.07,280.2,279.9,280.2,11482.0,277.0809,277.2095,276.9127,277.2095,11482.0
2023-07-06 12:20:00,280.22,280.53,280.12,280.48,14031.0,277.2292,277.5359,277.1303,277.4865,14031.0
2023-07-06 12:30:00,280.55,280.73,280.48,280.63,11456.0,277.5557,277.7338,277.4865,277.6349,11456.0
2023-07-06 12:40:00,280.59,280.74,280.5,280.66,6640.0,277.5953,277.7437,277.5063,277.6646,6640.0
2023-07-06 12:50:00,280.65,280.79,280.54,280.78,8733.0,277.6547,277.7932,277.5458,277.7833,8733.0
2023-07-06 13:00:00,280.72,280.91,280.68,280.8,2290.0,277.7239,277.9119,277.6843,277.8031,2290.0
2023-07-06 13:10:00,280.72,280.92,280.7,280.88,4693.0,277.7239,277.9218,277.7041,277.8822,4693.0
2023-07-06 13:20:00,281.0,281.01,280.64,280.64,12852.0,278.0009,278.0108,277.6448,277.6448,12852.0
2023-07-06 13:30:00,280.59,280.84,280.44,280.84,4729.0,277.5953,277.8426,277.4469,277.8426,4729.0
2023-07-06 13:40:00,280.84,281.01,280.81,280.91,14410.0,277.8426,278.0108,277.813,277.9119,14410.0
2023-07-06 13:50:00,280.94,281.13,280.78,281.13,20412.0,277.9416,278.1295,277.7833,278.1295,20412.0
2023-07-06 14:00:00,281.07,281.13,280.88,281.02,49426.0,278.0702,278.1295,277.8822,278.0207,49426.0
2023-07-06 14:10:00,281.05,281.05,280.69,280.87,4497.0,278.0504,278.0504,277.6942,277.8723,4497.0
2023-07-06 14:20:00,280.8,280.82,280.64,280.65,11474.0,277.8031,277.8228,277.6448,277.6547,11474.0
2023-07-06 14:30:00,280.78,280.96,280.77,280.92,13541.0,277.7833,277.9614,277.7734,277.9218,13541.0
2023-07-06 14:40:00,280.9,281.28,280.83,281.23,7057.0,277.902,278.2779,277.8327,278.2285,7057.0
2023-07-06 14:50:00,281.23,281.3,281.08,281.26,13627.0,278.2285,278.2977,278.0801,278.2582,13627.0
2023-07-06 15:00:00,281.26,281.28,281.12,281.16,8118.0,278.2582,278.2779,278.1196,278.1592,8118.0
2023-07-06 15:10:00,281.11,281.14,280.85,280.92,11248.0,278.1098,278.1394,277.8525,277.9218,11248.0
2023-07-06 15:20:00,280.92,281.18,280.9,281.06,46063.0,277.9218,278.179,277.902,278.0603,46063.0
2023-07-06 15:30:00,281.03,281.05,280.77,280.83,8682.0,278.0306,278.0504,277.7734,277.8327,8682.0
2023-07-06 15:40:00,280.74,280.97,280.74,280.91,7828.0,277.7437,277.9712,277.7437,277.9119,7828.0
2023-07-06 15:50:00,281.13,281.2,280.85,280.99,19275.0,278.1295,278.1988,277.8525,277.991,19275.0
2023-07-07 09:30:00,280.52,281.06,280.4,281.04,55873.0,277.526,278.0603,277.4073,278.0405,55873.0
2023-07-07 09:40:00,280.74,281.42,280.71,281.16,3919.0,277.7437,278.4164,277.714,278.1592,3919.0
2023-07-07 09:50:00,281.23,281.65,281.22,281.6,9017.0,278.2285,278.644,278.2186,278.5945,9017.0
2023-07-07 10:00:00,281.63,281.65,281.31,281.38,12450.0,278.6242,278.644,278.3076,278.3769,12450.0
2023-07-07 10:10:00,281.37,281.53,280.67,280.86,15128.0,278.367,278.5253,277.6744,277.8624,15128.0
2023-07-07 10:20:00,281.0,281.02,280.77,280.84,13161.0,278.0009,278.0207,277.7734,277.8426,13161.0
2023-07-07 10:30:00,280.63,280.73,280.1,280.55,8881.0,277.6349,277.7338,277.1105,277.5557,8881.0
2023-07-07 10:40:00,280.41,280.9,280.4,280.78,10867.0,277.4172,277.902,277.4073,277.7833,10867.0
2023-07-07 10:50:00,280.75,281.05,280.67,280.8,21084.0,277.7536,278.0504,277.6744,277.8031,21084.0
2023-07-07 11:00:00,280.91,281.18,280.91,281.12,16818.0,277.9119,278.179,277.9119,278.1196,16818.0
2023-07-07 11:10:00,281.06,281.17,281.0,281.0,6454.0,278.0603,278.1691,278.0009,278.0009,6454.0
2023-07-07 11:20:00,281.04,281.2,281.01,281.04,9448.0,278.0405,278.1988,278.0108,278.0405,9448.0
2023-07-07 11:30:00,281.1,281.25,280.96,281.19,16716.0,278.0999,278.2483,277.9614,278.1889,16716.0
2023-07-07 11:40:00,281.25,281.34,281.22,281.25,4718.0,278.2483,278.3373,278.2186,278.2483,4718.0
2023-07-07 11:50:00,281.26,281.48,281.15,281.48,7442.0,278.2582,278.4758,278.1493,278.4758,7442.0
2023-07-07 12:00:00,281.49,281.8,281.49,281.75,15230.0,278.4857,278.7924,278.4857,278.7429,15230.0
2023-07-07 12:10:00,281.85,281.96,281.79,281.94,14437.0,278.8419,278.9507,278.7825,278.9309,14437.0
2023-07-07 12:20:00,281.92,281.99,281.8,281.91,21145.0,278.9111,278.9804,278.7924,278.9012,21145.0
2023-07-07 12:30:00,281.91,282.57,281.91,282.49,7099.0,278.9012,279.5542,278.9012,279.475,7099.0
2023-07-07 12:40:00,282.42,282.55,282.39,282.42,12893.0,279.4058,279.5344,279.3761,279.4058,12893.0
2023-07-07 12:50:00,282.41,282.6,282.41,282.6,15689.0,279.3959,279.5838,279.3959,279.5838,15689.0
2023-07-07 13:00:00,282.67,282.82,282.66,282.74,4735.0,279.6531,279.8015,279.6432,279.7224,4735.0
2023-07-07 13:10:00,282.75,282.83,282.69,282.78,12782.0,279.7322,279.8114,279.6729,279.7619,12782.0
2023-07-07 13:20:00,282.71,282.96,282.7,282.96,4679.0,279.6927,279.94,279.6828,279.94,4679.0
2023-07-07 13:30:00,282.99,283.0,282.63,282.73,11373.0,279.9697,279.9796,279.6135,279.7125,11373.0
2023-07-07 13:40:00,282.76,282.89,282.63,282.65,6031.0,279.7421,279.8708,279.6135,279.6333,6031.0
2023-07-07 13:50:00,282.66,282.69,282.24,282.42,9340.0,279.6432,279.6729,279.2277,279.4058,9340.0
2023-07-07 14:00:00,282.37,282.41,282.25,282.39,7456.0,279.3563,279.3959,279.2376,279.3761,7456.0
2023-07-07 14:10:00,282.39,282.39,282.22,282.37,9351.0,279.3761,279.3761,279.2079,279.3563,9351.0
2023-07-07 14:20:00,282.33,282.42,282.26,282.41,17732.0,279.3167,279.4058,279.2475,279.3959,17732.0
2023-07-07 14:30:00,282.39,282.39,282.03,282.03,10484.0,279.3761,279.3761,279.0199,279.0199,10484.0
2023-07-07 14:40:00,282.08,282.1,281.87,281.92,10667.0,279.0694,279.0892,278.8616,278.9111,10667.0
2023-07-07 14:50:00,281.93,282.03,281.91,281.95,4938.0,278.921,279.0199,278.9012,278.9408,4938.0
2023-07-07 15:00:00,281.94,281.96,281.71,281.72,5120.0,278.9309,278.9507,278.7033,278.7132,5120.0
2023-07-07 15:10:00,281.82,281.85,281.48,281.63,13433.0,278.8122,278.8419,278.4758,278.6242,13433.0
2023-07-07 15:20:00,281.64,281.7,281.27,281.3,23893.0,278.6341,278.6935,278.268,278.2977,23893.0
2023-07-07 15:30:00,281.21,281.48,281.2,281.31,13479.0,278.2087,278.4758,278.1988,278.3076,13479.0
2023-07-07 15:40:00,281.11,281.11,280.32,280.32,9633.0,278.1098,278.1098,277.3282,277.3282,9633.0
2023-07-07 15:50:00,280.46,280.56,279.95,280.12,12532.0,277.4667,277.5656,276.9621,277.1303,12532.0
2023-07-10 09:30:00,279.28,280.18,279.28,279.99,47388.0,276.2993,277.1897,276.2993,277.0017,47388.0
2023-07-10 09:40:00,280.19,280.19,279.23,279.23,5764.0,277.1996,277.1996,276.2498,276.2498,5764.0
2023-07-10 09:50:00,279.3,279.38,278.39,278.7,7634.0,276.3191,276.3982,275.4188,275.7255,7634.0
2023-07-10 10:00:00,279.19,279.74,279.15,279.7,5357.0,276.2102,276.7544,276.1707,276.7148,5357.0
2023-07-10 10:10:00,279.88,279.88,279.6,279.62,12158.0,276.8929,276.8929,276.6159,276.6357,12158.0
2023-07-10 10:20:00,279.93,280.38,279.87,279.88,10395.0,276.9423,277.3875,276.883,276.8929,10395.0
2023-07-10 10:30:00,279.81,279.98,279.21,279.7,23635.0,276.8236,276.9918,276.23,276.7148,23635.0
2023-07-10 10:40:00,279.69,279.7,279.22,279.51,14376.0,276.7049,276.7148,276.2399,276.5268,14376.0
2023-07-10 10:50:00,279.49,279.65,279.21,279.4,6977.0,276.507,276.6653,276.23,276.418,6977.0
2023-07-10 11:00:00,279.23,279.37,278.95,279.29,6103.0,276.2498,276.3883,275.9728,276.3092,6103.0
2023-07-10 11:10:00,279.3,279.36,279.0,279.06,7500.0,276.3191,276.3784,276.0223,276.0816,7500.0
2023-07-10 11:20:00,279.1,279.36,279.06,279.36,8762.0,276.1212,276.3784,276.0816,276.3784,8762.0
2023-07-10 11:30:00,279.46,279.7,279.45,279.67,5581.0,276.4774,276.7148,276.4675,276.6851,5581.0
2023-07-10 11:40:00,279.59,279.66,278.71,278.87,9740.0,276.606,276.6752,275.7354,275.8937,9740.0
2023-07-10 11:50:00,278.89,279.13,278.75,278.81,18021.0,275.9134,276.1509,275.7749,275.8343,18021.0
2023-07-10 12:00:00,278.78,278.79,278.11,278.15,6462.0,275.8046,275.8145,275.1418,275.1813,6462.0
2023-07-10 12:10:00,278.06,278.35,278.06,278.31,99621.0,275.0923,275.3792,275.0923,275.3396,99621.0
2023-07-10 12:20:00,278.31,278.84,278.31,278.81,5548.0,275.3396,275.864,275.3396,275.8343,5548.0
2023-07-10 12:30:00,278.77,278.94,278.69,278.92,5182.0,275.7947,275.9629,275.7156,275.9431,5182.0
2023-07-10 12:40:00,279.1,279.2,279.03,279.19,4406.0,276.1212,276.2201,276.052,276.2102,4406.0
2023-07-10 12:50:00,279.33,279.47,279.15,279.42,5185.0,276.3487,276.4873,276.1707,276.4378,5185.0
2023-07-10 13:00:00,279.41,279.53,279.32,279.38,1916.0,276.4279,276.5466,276.3389,276.3982,1916.0
2023-07-10 13:10:00,279.26,279.47,279.22,279.26,6008.0,276.2795,276.4873,276.2399,276.2795,6008.0
2023-07-10 13:20:00,279.26,279.68,279.26,279.68,16565.0,276.2795,276.695,276.2795,276.695,16565.0
2023-07-10 13:30:00,279.68,279.75,279.33,279.43,5165.0,276.695,276.7643,276.3487,276.4477,5165.0
2023-07-10 13:40:00,279.46,279.6,279.3,279.3,4312.0,276.4774,276.6159,276.3191,276.3191,4312.0
2023-07-10 13:50:00,279.35,279.56,279.25,279.38,5896.0,276.3685,276.5763,276.2696,276.3982,5896.0
2023-07-10 14:00:00,279.36,279.38,279.13,279.21,13004.0,276.3784,276.3982,276.1509,276.23,13004.0
2023-07-10 14:10:00,279.15,279.72,279.15,279.72,8096.0,276.1707,276.7346,276.1707,276.7346,8096.0
2023-07-10 14:20:00,279.69,279.99,279.62,279.95,18155.0,276.7049,277.0017,276.6357,276.9621,18155.0
2023-07-10 14:30:00,279.95,279.96,279.59,279.59,11925.0,276.9621,276.972,276.606,276.606,11925.0
2023-07-10 14:40:00,279.62,279.7,279.54,279.57,17082.0,276.6357,276.7148,276.5565,276.5862,17082.0
2023-07-10 14:50:00,279.67,279.97,279.67,279.95,7006.0,276.6851,276.9819,276.6851,276.9621,7006.0
2023-07-10 15:00:00,279.94,279.95,279.57,279.62,9851.0,276.9522,276.9621,276.5862,276.6357,9851.0
2023-07-10 15:10:00,279.6,279.72,279.57,279.65,8716.0,276.6159,276.7346,276.5862,276.6653,8716.0
2023-07-10 15:20:00,279.67,279.75,279.51,279.68,16459.0,276.6851,276.7643,276.5268,276.695,16459.0
2023-07-10 15:30:00,279.65,279.76,279.53,279.75,11359.0,276.6653,276.7742,276.5466,276.7643,11359.0
2023-07-10 15:40:00,279.7,279.76,279.45,279.47,22981.0,276.7148,276.7742,276.4675,276.4873,22981.0
2023-07-10 15:50:00,279.35,279.99,279.35,279.99,17276.0,276.3685,277.0017,276.3685,277.0017,17276.0
2023-07-11 09:30:00,280.68,281.07,280.2,280.88,43218.0,277.6843,278.0702,277.2095,277.8822,43218.0
2023-07-11 09:40:00,280.93,280.97,279.75,279.84,27741.0,277.9317,277.9712,276.7643,276.8533,27741.0
2023-07-11 09:50:00,279.98,280.22,279.68,280.04,5510.0,276.9918,277.2292,276.695,277.0512,5510.0
2023-07-11 10:00:00,280.04,280.06,279.21,279.44,10521.0,277.0512,277.071,276.23,276.4576,10521.0
2023-07-11 10:10:00,279.51,279.79,279.28,279.76,9235.0,276.5268,276.8038,276.2993,276.7742,9235.0
2023-07-11 10:20:00,280.0,280.19,279.9,280.11,15692.0,277.0116,277.1996,276.9127,277.1204,15692.0
2023-07-11 10:30:00,280.2,280.47,280.11,280.42,10454.0,277.2095,277.4766,277.1204,277.4271,10454.0
2023-07-11 10:40:00,280.5,280.73,280.38,280.6,7965.0,277.5063,277.7338,277.3875,277.6052,7965.0
2023-07-11 10:50:00,280.58,280.66,280.27,280.54,7266.0,277.5854,277.6646,277.2787,277.5458,7266.0
2023-07-11 11:00:00,280.62,280.94,280.45,280.5,28054.0,277.625,277.9416,277.4568,277.5063,28054.0
2023-07-11 11:10:00,280.61,280.69,280.27,280.37,5987.0,277.6151,277.6942,277.2787,277.3776,5987.0
2023-07-11 11:20:00,280.4,280.57,280.2,280.37,7680.0,277.4073,277.5755,277.2095,277.3776,7680.0
2023-07-11 11:30:00,280.31,280.39,280.17,280.39,6146.0,277.3183,277.3974,277.1798,277.3974,6146.0
2023-07-11 11:40:00,280.32,280.62,280.1,280.62,17982.0,277.3282,277.625,277.1105,277.625,17982.0
2023-07-11 11:50:00,280.52,281.19,280.52,281.19,7301.0,277.526,278.1889,277.526,278.1889,7301.0
2023-07-11 12:00:00,281.25,281.38,281.12,281.12,13479.0,278.2483,278.3769,278.1196,278.1196,13479.0
2023-07-11 12:10:00,281.01,281.13,280.8,280.85,9531.0,278.0108,278.1295,277.8031,277.8525,9531.0
2023-07-11 12:20:00,280.89,281.05,280.31,280.43,44527.0,277.8921,278.0504,277.3183,277.437,44527.0
2023-07-11 12:30:00,280.45,280.74,280.45,280.65,14736.0,277.4568,277.7437,277.4568,277.6547,14736.0
2023-07-11 12:40:00,280.74,280.76,280.58,280.7,13959.0,277.7437,277.7635,277.5854,277.7041,13959.0
2023-07-11 12:50:00,280.75,280.93,280.74,280.79,6643.0,277.7536,277.9317,277.7437,277.7932,6643.0
2023-07-11 13:00:00,280.89,281.02,280.76,280.76,4661.0,277.8921,278.0207,277.7635,277.7635,4661.0
2023-07-11 13:10:00,280.77,280.8,280.5,280.56,6118.0,277.7734,277.8031,277.5063,277.5656,6118.0
2023-07-11 13:20:00,280.52,280.59,280.42,280.55,6564.0,277.526,277.5953,277.4271,277.5557,6564.0
2023-07-11 13:30:00,280.59,280.76,280.57,280.7,6103.0,277.5953,277.7635,277.5755,277.7041,6103.0
2023-07-11 13:40:00,280.66,280.67,280.25,280.44,19222.0,277.6646,277.6744,277.2589,277.4469,19222.0
2023-07-11 13:50:00,280.5,280.73,280.46,280.7,8438.0,277.5063,277.7338,277.4667,277.7041,8438.0
2023-07-11 14:00:00,280.68,280.72,280.58,280.6,6987.0,277.6843,277.7239,277.5854,277.6052,6987.0
2023-07-11 14:10:00,280.6,280.6,280.16,280.2,12043.0,277.6052,277.6052,277.1699,277.2095,12043.0
2023-07-11 14:20:00,280.14,280.23,279.96,280.18,4927.0,277.1501,277.2391,276.972,277.1897,4927.0
2023-07-11 14:30:00,280.2,280.24,279.9,280.15,9531.0,277.2095,277.249,276.9127,277.16,9531.0
2023-07-11 14:40:00,280.2,280.46,280.17,280.44,13321.0,277.2095,277.4667,277.1798,277.4469,13321.0
2023-07-11 14:50:00,280.48,280.83,280.41,280.75,7776.0,277.4865,277.8327,277.4172,277.7536,7776.0
2023-07-11 15:00:00,280.77,280.83,280.55,280.69,50259.0,277.7734,277.8327,277.5557,277.6942,50259.0
2023-07-11 15:10:00,280.65,280.96,280.63,280.94,9518.0,277.6547,277.9614,277.6349,277.9416,9518.0
2023-07-11 15:20:00,280.94,280.99,280.74,280.85,18245.0,277.9416,277.991,277.7437,277.8525,18245.0
2023-07-11 15:30:00,280.85,280.89,280.65,280.87,20028.0,277.8525,277.8921,277.6547,277.8723,20028.0
2023-07-11 15:40:00,280.88,281.87,280.86,281.85,21666.0,277.8822,278.8616,277.8624,278.8419,21666.0
2023-07-11 15:50:00,281.9,281.91,281.39,281.61,23132.0,278.8913,278.9012,278.3868,278.6044,23132.0
2023-07-12 09:30:00,284.44,285.0,284.39,284.47,59269.0,281.4042,281.9582,281.3547,281.4339,59269.0
2023-07-12 09:40:00,284.41,285.23,284.25,285.05,35786.0,281.3745,282.1858,281.2162,282.0077,35786.0
2023-07-12 09:50:00,285.01,285.3,284.79,285.25,7933.0,281.9681,282.255,281.7505,282.2056,7933.0
2023-07-12 10:00:00,285.14,285.51,285.05,285.5,14600.0,282.0967,282.4628,282.0077,282.4529,14600.0
2023-07-12 10:10:00,285.53,285.82,285.41,285.79,18899.0,282.4826,282.7695,282.3639,282.7398,18899.0
2023-07-12 10:20:00,285.9,285.95,285.54,285.6,7836.0,282.8486,282.8981,282.4925,282.5518,7836.0
2023-07-12 10:30:00,285.75,285.8,285.38,285.63,8076.0,282.7002,282.7497,282.3342,282.5815,8076.0
2023-07-12 10:40:00,285.67,285.83,285.56,285.62,6196.0,282.6211,282.7794,282.5123,282.5716,6196.0
2023-07-12 10:50:00,285.73,285.8,285.06,285.16,14867.0,282.6804,282.7497,282.0176,282.1165,14867.0
2023-07-12 11:00:00,285.25,285.31,284.93,284.94,12981.0,282.2056,282.2649,281.889,281.8989,12981.0
2023-07-12 11:10:00,284.97,285.46,284.96,285.46,9184.0,281.9286,282.4133,281.9187,282.4133,9184.0
2023-07-12 11:20:00,285.42,285.44,285.0,285.01,18159.0,282.3738,282.3935,281.9582,281.9681,18159.0
2023-07-12 11:30:00,285.06,285.08,284.4,284.4,12704.0,282.0176,282.0374,281.3646,281.3646,12704.0
2023-07-12 11:40:00,284.32,284.32,283.72,284.17,16803.0,281.2855,281.2855,280.6919,281.1371,16803.0
2023-07-12 11:50:00,284.13,284.13,283.43,283.65,28281.0,281.0975,281.0975,280.405,280.6226,28281.0
2023-07-12 12:00:00,283.56,283.87,283.55,283.71,7876.0,280.5336,280.8403,280.5237,280.682,7876.0
2023-07-12 12:10:00,283.97,284.16,283.82,283.9,15619.0,280.9392,281.1272,280.7908,280.87,15619.0
2023-07-12 12:20:00,283.9,284.09,283.79,284.06,118885.0,280.87,281.0579,280.7611,281.0283,118885.0
2023-07-12 12:30:00,283.98,284.52,283.97,284.47,10090.0,280.9491,281.4834,280.9392,281.4339,10090.0
2023-07-12 12:40:00,284.41,284.74,284.2,284.74,11827.0,281.3745,281.701,281.1668,281.701,11827.0
2023-07-12 12:50:00,284.68,284.72,284.49,284.5,110235.0,281.6416,281.6812,281.4537,281.4636,110235.0
2023-07-12 13:00:00,284.49,284.68,284.44,284.52,3159.0,281.4537,281.6416,281.4042,281.4834,3159.0
2023-07-12 13:10:00,284.47,284.82,284.36,284.77,4766.0,281.4339,281.7802,281.3251,281.7307,4766.0
2023-07-12 13:20:00,284.82,284.94,284.77,284.94,3678.0,281.7802,281.8989,281.7307,281.8989,3678.0
2023-07-12 13:30:00,284.94,285.16,284.85,285.14,6336.0,281.8989,282.1165,281.8098,282.0967,6336.0
2023-07-12 13:40:00,285.17,285.22,284.97,285.01,9333.0,282.1264,282.1759,281.9286,281.9681,9333.0
2023-07-12 13:50:00,285.1,285.17,285.02,285.11,7173.0,282.0572,282.1264,281.978,282.0671,7173.0
2023-07-12 14:00:00,285.01,285.24,284.87,285.21,8603.0,281.9681,282.1957,281.8296,282.166,8603.0
2023-07-12 14:10:00,285.17,285.44,285.16,285.36,14824.0,282.1264,282.3935,282.1165,282.3144,14824.0
2023-07-12 14:20:00,285.33,285.43,285.26,285.43,7786.0,282.2847,282.3836,282.2155,282.3836,7786.0
2023-07-12 14:30:00,285.4,285.5,285.31,285.41,7404.0,282.354,282.4529,282.2649,282.3639,7404.0
2023-07-12 14:40:00,285.41,285.41,285.0,285.07,21386.0,282.3639,282.3639,281.9582,282.0275,21386.0
2023-07-12 14:50:00,284.95,285.13,284.87,285.08,14695.0,281.9088,282.0868,281.8296,282.0374,14695.0
2023-07-12 15:00:00,285.06,285.22,284.95,285.16,16942.0,282.0176,282.1759,281.9088,282.1165,16942.0
2023-07-12 15:10:00,285.11,285.3,285.07,285.08,12576.0,282.0671,282.255,282.0275,282.0374,12576.0
2023-07-12 15:20:00,285.09,285.09,284.4,284.73,20027.0,282.0473,282.0473,281.3646,281.6911,20027.0
2023-07-12 15:30:00,284.77,285.17,284.71,285.07,14856.0,281.7307,282.1264,281.6713,282.0275,14856.0
2023-07-12 15:40:00,285.05,285.17,285.04,285.04,17023.0,282.0077,282.1264,281.9978,281.9978,17023.0
2023-07-12 15:50:00,284.84,285.03,284.68,284.99,29659.0,281.7999,281.9879,281.6416,281.9483,29659.0
2023-07-13 09:30:00,287.29,287.55,286.62,287.32,51948.0,284.2238,284.481,283.5609,284.2535,51948.0
2023-07-13 09:40:00,287.5,287.77,287.47,287.47,4472.0,284.4316,284.6987,284.4019,284.4019,4472.0
2023-07-13 09:50:00,287.61,287.88,287.45,287.59,5737.0,284.5404,284.8075,284.3821,284.5206,5737.0
2023-07-13 10:00:00,287.62,287.66,287.17,287.41,16071.0,284.5503,284.5898,284.1051,284.3425,16071.0
2023-07-13 10:10:00,287.49,287.59,287.25,287.25,14585.0,284.4217,284.5206,284.1842,284.1842,14585.0
2023-07-13 10:20:00,287.26,287.46,287.0,287.0,25607.0,284.1941,284.392,283.9369,283.9369,25607.0
2023-07-13 10:30:00,286.97,287.34,286.97,287.34,8158.0,283.9072,284.2733,283.9072,284.2733,8158.0
2023-07-13 10:40:00,287.4,287.71,287.4,287.44,2517.0,284.3326,284.6393,284.3326,284.3722,2517.0
2023-07-13 10:50:00,287.48,287.76,287.42,287.66,5191.0,284.4118,284.6888,284.3524,284.5898,5191.0
2023-07-13 11:00:00,287.66,287.9,287.64,287.71,21226.0,284.5898,284.8273,284.5701,284.6393,21226.0
2023-07-13 11:10:00,287.71,287.71,287.28,287.51,16927.0,284.6393,284.6393,284.2139,284.4414,16927.0
2023-07-13 11:20:00,287.37,287.64,287.37,287.41,12268.0,284.3029,284.5701,284.3029,284.3425,12268.0
2023-07-13 11:30:00,287.42,287.68,287.34,287.67,7243.0,284.3524,284.6096,284.2733,284.5997,7243.0
2023-07-13 11:40:00,287.68,287.83,287.62,287.7,14774.0,284.6096,284.758,284.5503,284.6294,14774.0
2023-07-13 11:50:00,287.67,287.92,287.65,287.85,11325.0,284.5997,284.8471,284.58,284.7778,11325.0
2023-07-13 12:00:00,287.87,288.0,287.77,287.9,6339.0,284.7976,284.9262,284.6987,284.8273,6339.0
2023-07-13 12:10:00,287.94,288.03,287.89,287.96,3042.0,284.8669,284.9559,284.8174,284.8866,3042.0
2023-07-13 12:20:00,287.92,288.17,287.83,288.02,5581.0,284.8471,285.0944,284.758,284.946,5581.0
2023-07-13 12:30:00,287.99,288.28,287.99,288.11,14002.0,284.9163,285.2032,284.9163,285.035,14002.0
2023-07-13 12:40:00,288.08,288.13,287.98,288.06,27946.0,285.0054,285.0548,284.9064,284.9856,27946.0
2023-07-13 12:50:00,288.02,288.22,288.0,288.07,4399.0,284.946,285.1439,284.9262,284.9955,4399.0
2023-07-13 13:00:00,288.1,288.16,287.92,287.92,5750.0,285.0251,285.0845,284.8471,284.8471,5750.0
2023-07-13 13:10:00,287.91,288.2,287.9,288.18,14108.0,284.8372,285.1241,284.8273,285.1043,14108.0
2023-07-13 13:20:00,288.13,288.39,288.13,288.31,4878.0,285.0548,285.3121,285.0548,285.2329,4878.0
2023-07-13 13:30:00,288.34,288.46,288.28,288.46,17921.0,285.2626,285.3813,285.2032,285.3813,17921.0
2023-07-13 13:40:00,288.41,288.46,288.3,288.32,2996.0,285.3318,285.3813,285.223,285.2428,2996.0
2023-07-13 13:50:00,288.31,288.32,288.21,288.28,12992.0,285.2329,285.2428,285.134,285.2032,12992.0
2023-07-13 14:00:00,288.29,288.49,288.22,288.49,76432.0,285.2131,285.411,285.1439,285.411,76432.0
2023-07-13 14:10:00,288.48,288.68,288.48,288.56,6145.0,285.4011,285.599,285.4011,285.4802,6145.0
2023-07-13 14:20:00,288.58,288.72,288.37,288.4,5426.0,285.5,285.6385,285.2923,285.3219,5426.0
2023-07-13 14:30:00,288.35,288.55,288.31,288.47,27382.0,285.2725,285.4703,285.2329,285.3912,27382.0
2023-07-13 14:40:00,288.44,288.65,288.44,288.61,8272.0,285.3615,285.5693,285.3615,285.5297,8272.0
2023-07-13 14:50:00,288.61,288.68,288.52,288.6,21008.0,285.5297,285.599,285.4407,285.5198,21008.0
2023-07-13 15:00:00,288.63,288.85,288.58,288.8,42334.0,285.5495,285.7671,285.5,285.7177,42334.0
2023-07-13 15:10:00,288.82,289.11,288.81,288.94,24282.0,285.7375,286.0244,285.7276,285.8562,24282.0
2023-07-13 15:20:00,288.93,289.16,288.93,289.13,9611.0,285.8463,286.0738,285.8463,286.0442,9611.0
2023-07-13 15:30:00,289.09,289.26,289.0,289.21,23777.0,286.0046,286.1728,285.9155,286.1233,23777.0
2023-07-13 15:40:00,289.24,289.5,289.23,289.25,15580.0,286.153,286.4102,286.1431,286.1629,15580.0
2023-07-13 15:50:00,289.2,289.36,288.9,288.99,27520.0,286.1134,286.2717,285.8166,285.9056,27520.0
2023-07-14 09:30:00,289.5,290.58,289.5,290.56,57495.0,286.4102,287.4787,286.4102,287.4589,57495.0
2023-07-14 09:40:00,290.6,290.8,290.13,290.57,13988.0,287.4985,287.6963,287.0335,287.4688,13988.0
2023-07-14 09:50:00,290.72,290.92,290.56,290.76,14887.0,287.6172,287.8151,287.4589,287.6568,14887.0
2023-07-14 10:00:00,290.64,291.0,290.26,290.95,13937.0,287.538,287.8942,287.1621,287.8447,13937.0
2023-07-14 10:10:00,290.97,291.48,290.94,291.4,17030.0,287.8645,288.3691,287.8348,288.2899,17030.0
2023-07-14 10:20:00,291.39,291.53,290.93,290.94,20880.0,288.28,288.4185,287.8249,287.8348,20880.0
2023-07-14 10:30:00,290.94,291.14,290.29,290.58,11001.0,287.8348,288.0327,287.1918,287.4787,11001.0
2023-07-14 10:40:00,290.6,290.63,289.84,289.88,9034.0,287.4985,287.5281,286.7466,286.7861,9034.0
2023-07-14 10:50:00,289.93,290.55,289.78,290.34,8264.0,286.8356,287.449,286.6872,287.2412,8264.0
2023-07-14 11:00:00,290.36,290.71,290.36,290.43,5472.0,287.261,287.6073,287.261,287.3303,5472.0
2023-07-14 11:10:00,290.4,290.7,290.38,290.7,6097.0,287.3006,287.5974,287.2808,287.5974,6097.0
2023-07-14 11:20:00,290.69,290.81,290.49,290.54,31644.0,287.5875,287.7062,287.3896,287.4391,31644.0
2023-07-14 11:30:00,290.66,290.98,290.65,290.94,8763.0,287.5578,287.8744,287.5479,287.8348,8763.0
2023-07-14 11:40:00,290.92,290.92,290.55,290.66,21542.0,287.8151,287.8151,287.449,287.5578,21542.0
2023-07-14 11:50:00,290.67,290.84,290.56,290.75,6660.0,287.5677,287.7359,287.4589,287.6469,6660.0
2023-07-14 12:00:00,290.77,290.78,290.3,290.46,13660.0,287.6667,287.6765,287.2017,287.36,13660.0
2023-07-14 12:10:00,290.33,290.49,290.14,290.14,15334.0,287.2313,287.3896,287.0434,287.0434,15334.0
2023-07-14 12:20:00,290.29,290.31,289.97,290.14,3498.0,287.1918,287.2116,286.8752,287.0434,3498.0
2023-07-14 12:30:00,290.08,290.38,289.98,290.36,7151.0,286.984,287.2808,286.8851,287.261,7151.0
2023-07-14 12:40:00,290.3,290.37,289.88,290.2,5976.0,287.2017,287.2709,286.7861,287.1027,5976.0
2023-07-14 12:50:00,290.21,290.22,289.87,289.97,5529.0,287.1126,287.1225,286.7763,286.8752,5529.0
2023-07-14 13:00:00,290.01,290.01,289.46,289.6,6585.0,286.9148,286.9148,286.3706,286.5091,6585.0
2023-07-14 13:10:00,289.62,289.94,289.5,289.74,6573.0,286.5289,286.8455,286.4102,286.6476,6573.0
2023-07-14 13:20:00,289.69,289.91,289.69,289.88,9027.0,286.5982,286.8158,286.5982,286.7861,9027.0
2023-07-14 13:30:00,289.89,290.06,289.83,290.02,11160.0,286.796,286.9642,286.7367,286.9247,11160.0
2023-07-14 13:40:00,290.08,290.1,289.82,290.1,8769.0,286.984,287.0038,286.7268,287.0038,8769.0
2023-07-14 13:50:00,290.06,290.06,289.77,289.77,5086.0,286.9642,286.9642,286.6773,286.6773,5086.0
2023-07-14 14:00:00,289.75,290.09,289.75,290.04,6152.0,286.6575,286.9939,286.6575,286.9444,6152.0
2023-07-14 14:10:00,290.0,290.1,289.92,290.01,13331.0,286.9049,287.0038,286.8257,286.9148,13331.0
2023-07-14 14:20:00,290.04,290.04,289.39,289.39,23211.0,286.9444,286.9444,286.3014,286.3014,23211.0
2023-07-14 14:30:00,289.41,289.51,289.17,289.26,16126.0,286.3212,286.4201,286.0837,286.1728,16126.0
2023-07-14 14:40:00,289.35,289.43,289.24,289.39,11174.0,286.2618,286.341,286.153,286.3014,11174.0
2023-07-14 14:50:00,289.38,289.61,289.08,289.08,8784.0,286.2915,286.519,285.9947,285.9947,8784.0
2023-07-14 15:00:00,289.1,289.1,288.65,288.97,10214.0,286.0145,286.0145,285.5693,285.8859,10214.0
2023-07-14 15:10:00,288.91,289.2,288.81,289.11,7695.0,285.8265,286.1134,285.7276,286.0244,7695.0
2023-07-14 15:20:00,289.12,289.16,288.78,288.92,10880.0,286.0343,286.0738,285.6979,285.8364,10880.0
2023-07-14 15:30:00,288.9,289.02,288.83,288.94,9753.0,285.8166,285.9353,285.7474,285.8562,9753.0
2023-07-14 15:40:00,288.94,289.1,288.76,288.85,16421.0,285.8562,286.0145,285.6781,285.7671,16421.0
2023-07-14 15:50:00,288.77,289.19,288.77,289.14,11042.0,285.688,286.1035,285.688,286.054,11042.0
2023-07-17 09:30:00,289.85,290.7,289.78,290.29,47829.0,286.7565,287.5974,286.6872,287.1918,47829.0
2023-07-17 09:40:00,290.49,290.54,289.5,289.68,11418.0,287.3896,287.4391,286.4102,286.5883,11418.0
2023-07-17 09:50:00,289.52,289.95,289.52,289.94,15059.0,286.43,286.8554,286.43,286.8455,15059.0
2023-07-17 10:00:00,290.01,290.31,289.99,290.27,4745.0,286.9148,287.2116,286.895,287.172,4745.0
2023-07-17 10:10:00,290.24,290.27,289.92,290.15,5520.0,287.1423,287.172,286.8257,287.0533,5520.0
2023-07-17 10:20:00,290.17,290.4,290.14,290.22,6785.0,287.0731,287.3006,287.0434,287.1225,6785.0
2023-07-17 10:30:00,290.23,290.45,290.1,290.16,18864.0,287.1324,287.3501,287.0038,287.0632,18864.0
2023-07-17 10:40:00,290.15,290.24,290.05,290.23,28434.0,287.0533,287.1423,286.9543,287.1324,28434.0
2023-07-17 10:50:00,290.19,290.33,289.99,290.15,4339.0,287.0928,287.2313,286.895,287.0533,4339.0
2023-07-17 11:00:00,290.24,290.4,290.01,290.34,8554.0,287.1423,287.3006,286.9148,287.2412,8554.0
2023-07-17 11:10:00,290.36,290.38,290.04,290.25,15896.0,287.261,287.2808,286.9444,287.1522,15896.0
2023-07-17 11:20:00,290.28,290.58,290.16,290.57,4673.0,287.1819,287.4787,287.0632,287.4688,4673.0
2023-07-17 11:30:00,290.57,290.68,290.42,290.65,10844.0,287.4688,287.5776,287.3204,287.5479,10844.0
2023-07-17 11:40:00,290.62,290.79,290.6,290.69,17580.0,287.5183,287.6864,287.4985,287.5875,17580.0
2023-07-17 11:50:00,290.69,290.9,290.63,290.89,17413.0,287.5875,287.7953,287.5281,287.7854,17413.0
2023-07-17 12:00:00,290.86,290.86,290.64,290.75,23158.0,287.7557,287.7557,287.538,287.6469,23158.0
2023-07-17 12:10:00,290.77,290.8,290.52,290.58,8866.0,287.6667,287.6963,287.4193,287.4787,8866.0
2023-07-17 12:20:00,290.56,290.6,290.3,290.38,9918.0,287.4589,287.4985,287.2017,287.2808,9918.0
2023-07-17 12:30:00,290.37,290.44,290.17,290.31,4759.0,287.2709,287.3402,287.0731,287.2116,4759.0
2023-07-17 12:40:00,290.43,290.5,290.36,290.5,2808.0,287.3303,287.3995,287.261,287.3995,2808.0
2023-07-17 12:50:00,290.53,290.68,290.53,290.67,5207.0,287.4292,287.5776,287.4292,287.5677,5207.0
2023-07-17 13:00:00,290.67,290.75,290.51,290.55,13225.0,287.5677,287.6469,287.4094,287.449,13225.0
2023-07-17 13:10:00,290.64,290.69,290.55,290.55,8589.0,287.538,287.5875,287.449,287.449,8589.0
2023-07-17 13:20:00,290.53,290.56,290.38,290.52,5078.0,287.4292,287.4589,287.2808,287.4193,5078.0
2023-07-17 13:30:00,290.64,290.66,290.48,290.52,8288.0,287.538,287.5578,287.3797,287.4193,8288.0
2023-07-17 13:40:00,290.49,290.89,290.49,290.89,10776.0,287.3896,287.7854,287.3896,287.7854,10776.0
2023-07-17 13:50:00,290.93,290.98,290.8,290.96,35249.0,287.8249,287.8744,287.6963,287.8546,35249.0
2023-07-17 14:00:00,290.93,290.96,290.79,290.87,10642.0,287.8249,287.8546,287.6864,287.7656,10642.0
2023-07-17 14:10:00,290.86,291.03,290.86,291.0,10424.0,287.7557,287.9239,287.7557,287.8942,10424.0
2023-07-17 14:20:00,291.02,291.17,290.95,291.05,9477.0,287.914,288.0624,287.8447,287.9437,9477.0
2023-07-17 14:30:00,291.07,291.13,290.81,290.82,32434.0,287.9634,288.0228,287.7062,287.7161,32434.0
2023-07-17 14:40:00,290.86,290.93,290.81,290.92,18664.0,287.7557,287.8249,287.7062,287.8151,18664.0
2023-07-17 14:50:00,290.94,291.12,290.89,291.06,25714.0,287.8348,288.0129,287.7854,287.9536,25714.0
2023-07-17 15:00:00,291.04,291.26,291.02,291.2,16921.0,287.9338,288.1514,287.914,288.0921,16921.0
2023-07-17 15:10:00,291.23,291.85,291.19,291.72,12856.0,288.1217,288.7351,288.0822,288.6065,12856.0
2023-07-17 15:20:00,291.74,291.87,291.42,291.62,19681.0,288.6263,288.7549,288.3097,288.5076,19681.0
2023-07-17 15:30:00,291.6,291.6,291.35,291.43,8973.0,288.4878,288.4878,288.2405,288.3196,8973.0
2023-07-17 15:40:00,291.48,291.5,291.3,291.35,17568.0,288.3691,288.3889,288.191,288.2405,17568.0
2023-07-17 15:50:00,291.26,291.52,290.99,291.21,26989.0,288.1514,288.4086,287.8843,288.102,26989.0
2023-07-18 09:30:00,290.77,290.83,289.71,289.83,44799.0,287.6667,287.726,286.618,286.7367,44799.0
2023-07-18 09:40:00,289.85,290.25,289.84,290.02,9064.0,286.7565,287.1522,286.7466,286.9247,9064.0
2023-07-18 09:50:00,289.82,290.27,289.4,290.27,20924.0,286.7268,287.172,286.3113,287.172,20924.0
2023-07-18 10:00:00,290.28,290.32,289.88,290.19,29937.0,287.1819,287.2215,286.7861,287.0928,29937.0
2023-07-18 10:10:00,290.13,290.4,290.07,290.16,11229.0,287.0335,287.3006,286.9741,287.0632,11229.0
2023-07-18 10:20:00,290.18,290.34,289.92,290.15,16681.0,287.0829,287.2412,286.8257,287.0533,16681.0
2023-07-18 10:30:00,290.13,290.16,289.89,290.11,16709.0,287.0335,287.0632,286.796,287.0137,16709.0
2023-07-18 10:40:00,290.23,290.63,290.23,290.56,3574.0,287.1324,287.5281,287.1324,287.4589,3574.0
2023-07-18 10:50:00,290.67,290.67,290.29,290.51,9553.0,287.5677,287.5677,287.1918,287.4094,9553.0
2023-07-18 11:00:00,290.55,290.68,290.52,290.68,34960.0,287.449,287.5776,287.4193,287.5776,34960.0
2023-07-18 11:10:00,290.65,290.81,290.55,290.71,11123.0,287.5479,287.7062,287.449,287.6073,11123.0
2023-07-18 11:20:00,290.57,290.68,290.4,290.4,5947.0,287.4688,287.5776,287.3006,287.3006,5947.0
2023-07-18 11:30:00,290.44,291.0,290.31,291.0,7866.0,287.3402,287.8942,287.2116,287.8942,7866.0
2023-07-18 11:40:00,291.02,292.17,291.02,292.09,42415.0,287.914,289.0517,287.914,288.9726,42415.0
2023-07-18 11:50:00,292.12,292.26,291.84,292.07,23144.0,289.0022,289.1407,288.7252,288.9528,23144.0
2023-07-18 12:00:00,292.06,292.34,292.0,292.32,9449.0,288.9429,289.2199,288.8835,289.2001,9449.0
2023-07-18 12:10:00,292.3,292.37,292.15,292.29,10093.0,289.1803,289.2496,289.0319,289.1704,10093.0
2023-07-18 12:20:00,292.32,292.51,291.96,292.51,49777.0,289.2001,289.3881,288.844,289.3881,49777.0
2023-07-18 12:30:00,292.57,292.91,292.45,292.75,31017.0,289.4474,289.7838,289.3287,289.6255,31017.0
2023-07-18 12:40:00,292.81,292.88,292.61,292.65,8253.0,289.6849,289.7541,289.487,289.5266,8253.0
2023-07-18 12:50:00,292.69,292.72,292.39,292.54,11068.0,289.5662,289.5958,289.2694,289.4178,11068.0
2023-07-18 13:00:00,292.62,292.93,292.61,292.93,7561.0,289.4969,289.8036,289.487,289.8036,7561.0
2023-07-18 13:10:00,292.93,293.12,292.85,292.95,5825.0,289.8036,289.9916,289.7245,289.8234,5825.0
2023-07-18 13:20:00,292.92,292.92,292.73,292.9,3820.0,289.7937,289.7937,289.6057,289.7739,3820.0
2023-07-18 13:30:00,292.98,293.18,292.93,293.14,35987.0,289.8531,290.0509,289.8036,290.0114,35987.0
2023-07-18 13:40:00,293.15,293.23,293.06,293.21,4258.0,290.0212,290.1004,289.9322,290.0806,4258.0
2023-07-18 13:50:00,293.21,293.25,293.05,293.25,12138.0,290.0806,290.1202,289.9223,290.1202,12138.0
2023-07-18 14:00:00,293.21,293.59,293.21,293.59,7601.0,290.0806,290.4566,290.0806,290.4566,7601.0
2023-07-18 14:10:00,293.54,293.71,293.53,293.65,8764.0,290.4071,290.5753,290.3972,290.5159,8764.0
2023-07-18 14:20:00,293.65,294.05,293.65,293.93,21796.0,290.5159,290.9116,290.5159,290.7929,21796.0
2023-07-18 14:30:00,293.94,294.06,293.74,293.8,22189.0,290.8028,290.9215,290.605,290.6643,22189.0
2023-07-18 14:40:00,293.74,294.09,293.64,294.08,7929.0,290.605,290.9512,290.506,290.9413,7929.0
2023-07-18 14:50:00,294.07,294.08,293.95,293.99,30353.0,290.9314,290.9413,290.8127,290.8523,30353.0
2023-07-18 15:00:00,293.92,294.06,293.69,294.01,6970.0,290.783,290.9215,290.5555,290.8721,6970.0
2023-07-18 15:10:00,294.01,294.37,293.95,294.16,11030.0,290.8721,291.2282,290.8127,291.0205,11030.0
2023-07-18 15:20:00,294.14,294.14,293.94,293.96,21475.0,291.0007,291.0007,290.8028,290.8226,21475.0
2023-07-18 15:30:00,293.98,294.04,293.72,293.88,45872.0,290.8424,290.9018,290.5852,290.7435,45872.0
2023-07-18 15:40:00,293.88,294.07,293.73,293.96,13360.0,290.7435,290.9314,290.5951,290.8226,13360.0
2023-07-18 15:50:00,294.05,294.13,293.43,293.52,39994.0,290.9116,290.9908,290.2983,290.3873,39994.0
2023-07-19 09:30:00,294.52,294.68,293.88,294.49,57698.0,291.3766,291.5349,290.7435,291.3469,57698.0
2023-07-19 09:40:00,294.58,294.74,294.05,294.15,12485.0,291.436,291.5943,290.9116,291.0106,12485.0
2023-07-19 09:50:00,294.11,294.24,293.87,294.2,5948.0,290.971,291.0996,290.7336,291.06,5948.0
2023-07-19 10:00:00,294.2,294.31,293.96,293.96,21864.0,291.06,291.1689,290.8226,290.8226,21864.0
2023-07-19 10:10:00,294.04,294.24,293.68,294.0,13357.0,290.9018,291.0996,290.5456,290.8622,13357.0
2023-07-19 10:20:00,294.1,294.29,293.85,293.92,7049.0,290.9611,291.1491,290.7138,290.783,7049.0
2023-07-19 10:30:00,294.01,294.26,293.89,294.26,10673.0,290.8721,291.1194,290.7534,291.1194,10673.0
2023-07-19 10:40:00,294.22,294.67,294.22,294.54,6056.0,291.0798,291.525,291.0798,291.3964,6056.0
2023-07-19 10:50:00,294.41,294.71,293.46,294.03,14913.0,291.2678,291.5646,290.3279,290.8919,14913.0
2023-07-19 11:00:00,294.02,294.21,293.83,294.21,9239.0,290.882,291.0699,290.694,291.0699,9239.0
2023-07-19 11:10:00,294.21,294.76,294.2,294.71,4582.0,291.0699,291.6141,291.06,291.5646,4582.0
2023-07-19 11:20:00,294.48,294.62,294.27,294.58,7616.0,291.3371,291.4756,291.1293,291.436,7616.0
2023-07-19 11:30:00,294.6,294.8,294.5,294.6,11944.0,291.4558,291.6536,291.3568,291.4558,11944.0
2023-07-19 11:40:00,294.44,294.62,294.37,294.61,10727.0,291.2975,291.4756,291.2282,291.4657,10727.0
2023-07-19 11:50:00,294.65,294.69,294.37,294.37,7804.0,291.5052,291.5448,291.2282,291.2282,7804.0
2023-07-19 12:00:00,294.44,295.07,294.41,294.7,17085.0,291.2975,291.9208,291.2678,291.5547,17085.0
2023-07-19 12:10:00,294.77,294.88,294.21,294.28,14240.0,291.624,291.7328,291.0699,291.1392,14240.0
2023-07-19 12:20:00,294.37,294.37,293.38,293.7,7457.0,291.2282,291.2282,290.2488,290.5654,7457.0
2023-07-19 12:30:00,293.51,293.79,293.21,293.31,8607.0,290.3774,290.6544,290.0806,290.1795,8607.0
2023-07-19 12:40:00,293.21,293.53,293.17,293.25,20163.0,290.0806,290.3972,290.041,290.1202,20163.0
2023-07-19 12:50:00,293.22,293.57,293.22,293.5,29085.0,290.0905,290.4368,290.0905,290.3675,29085.0
2023-07-19 13:00:00,293.5,293.56,292.81,292.99,5601.0,290.3675,290.4269,289.6849,289.863,5601.0
2023-07-19 13:10:00,293.06,293.21,292.96,292.96,20472.0,289.9322,290.0806,289.8333,289.8333,20472.0
2023-07-19 13:20:00,293.04,293.22,293.01,293.07,6132.0,289.9124,290.0905,289.8827,289.9421,6132.0
2023-07-19 13:30:00,293.0,293.1,292.73,292.75,10220.0,289.8729,289.9718,289.6057,289.6255,10220.0
2023-07-19 13:40:00,292.76,293.31,292.76,293.14,9186.0,289.6354,290.1795,289.6354,290.0114,9186.0
2023-07-19 13:50:00,293.18,293.26,292.93,293.02,39277.0,290.0509,290.1301,289.8036,289.8926,39277.0
2023-07-19 14:00:00,293.07,293.14,292.47,292.51,43272.0,289.9421,290.0114,289.3485,289.3881,43272.0
2023-07-19 14:10:00,292.56,292.81,292.46,292.53,37197.0,289.4375,289.6849,289.3386,289.4079,37197.0
2023-07-19 14:20:00,292.51,292.82,292.46,292.69,76576.0,289.3881,289.6948,289.3386,289.5662,76576.0
2023-07-19 14:30:00,292.7,293.15,292.7,292.97,58327.0,289.5761,290.0212,289.5761,289.8432,58327.0
2023-07-19 14:40:00,293.02,293.22,292.94,292.96,52632.0,289.8926,290.0905,289.8135,289.8333,52632.0
2023-07-19 14:50:00,292.98,293.3,292.9,293.3,38073.0,289.8531,290.1696,289.7739,290.1696,38073.0
2023-07-19 15:00:00,293.34,293.78,293.28,293.69,13075.0,290.2092,290.6445,290.1499,290.5555,13075.0
2023-07-19 15:10:00,293.75,293.92,293.66,293.88,28693.0,290.6148,290.783,290.5258,290.7435,28693.0
2023-07-19 15:20:00,293.9,294.09,293.84,293.86,58071.0,290.7632,290.9512,290.7039,290.7237,58071.0
2023-07-19 15:30:00,293.81,293.82,293.47,293.62,16335.0,290.6742,290.6841,290.3378,290.4862,16335.0
2023-07-19 15:40:00,293.71,293.72,293.54,293.6,8280.0,290.5753,290.5852,290.4071,290.4664,8280.0
2023-07-19 15:50:00,293.66,293.8,293.26,293.26,19787.0,290.5258,290.6643,290.1301,290.1301,19787.0
2023-07-20 09:30:00,291.16,292.33,291.16,292.01,88740.0,288.0525,289.21,288.0525,288.8934,88740.0
2023-07-20 09:40:00,292.06,292.39,291.87,292.31,27220.0,288.9429,289.2694,288.7549,289.1902,27220.0
2023-07-20 09:50:00,292.09,292.19,291.82,291.82,10849.0,288.9726,289.0715,288.7054,288.7054,10849.0
2023-07-20 10:00:00,291.86,291.86,290.93,291.08,24898.0,288.745,288.745,287.8249,287.9733,24898.0
2023-07-20 10:10:00,290.93,291.2,290.47,290.49,54195.0,287.8249,288.0921,287.3699,287.3896,54195.0
2023-07-20 10:20:00,290.45,290.71,289.88,289.9,123318.0,287.3501,287.6073,286.7861,286.8059,123318.0
2023-07-20 10:30:00,289.88,289.89,289.21,289.27,11845.0,286.7861,286.796,286.1233,286.1827,11845.0
2023-07-20 10:40:00,289.29,289.9,289.29,289.82,12285.0,286.2024,286.8059,286.2024,286.7268,12285.0
2023-07-20 10:50:00,289.82,289.95,289.63,289.73,9957.0,286.7268,286.8554,286.5388,286.6378,9957.0
2023-07-20 11:00:00,289.79,290.38,289.73,290.18,10773.0,286.6971,287.2808,286.6378,287.0829,10773.0
2023-07-20 11:10:00,290.13,290.29,289.91,289.93,4753.0,287.0335,287.1918,286.8158,286.8356,4753.0
2023-07-20 11:20:00,289.94,290.04,289.73,289.91,5336.0,286.8455,286.9444,286.6378,286.8158,5336.0
2023-07-20 11:30:00,289.9,290.53,289.89,290.5,25082.0,286.8059,287.4292,286.796,287.3995,25082.0
2023-07-20 11:40:00,290.47,290.47,290.02,290.03,13519.0,287.3699,287.3699,286.9247,286.9345,13519.0
2023-07-20 11:50:00,290.0,290.21,289.93,290.01,229527.0,286.9049,287.1126,286.8356,286.9148,229527.0
2023-07-20 12:00:00,289.98,290.32,289.97,290.25,123360.0,286.8851,287.2215,286.8752,287.1522,123360.0
2023-07-20 12:10:00,290.27,290.56,290.1,290.1,19884.0,287.172,287.4589,287.0038,287.0038,19884.0
2023-07-20 12:20:00,290.04,290.09,289.49,289.5,21167.0,286.9444,286.9939,286.4003,286.4102,21167.0
2023-07-20 12:30:00,289.51,289.58,289.06,289.16,416241.0,286.4201,286.4894,285.9749,286.0738,416241.0
2023-07-20 12:40:00,289.36,289.49,289.23,289.33,10158.0,286.2717,286.4003,286.1431,286.242,10158.0
2023-07-20 12:50:00,289.36,289.5,289.19,289.19,8777.0,286.2717,286.4102,286.1035,286.1035,8777.0
2023-07-20 13:00:00,289.21,289.32,289.1,289.13,14502.0,286.1233,286.2321,286.0145,286.0442,14502.0
2023-07-20 13:10:00,289.06,289.28,288.98,289.14,8305.0,285.9749,286.1926,285.8958,286.054,8305.0
2023-07-20 13:20:00,289.14,289.36,288.91,289.36,5158.0,286.054,286.2717,285.8265,286.2717,5158.0
2023-07-20 13:30:00,289.26,289.46,289.2,289.22,25907.0,286.1728,286.3706,286.1134,286.1332,25907.0
2023-07-20 13:40:00,289.0,289.36,289.0,289.32,4284.0,285.9155,286.2717,285.9155,286.2321,4284.0
2023-07-20 13:50:00,289.3,289.42,289.11,289.16,8010.0,286.2123,286.3311,286.0244,286.0738,8010.0
2023-07-20 14:00:00,289.07,289.07,288.79,288.98,18826.0,285.9848,285.9848,285.7078,285.8958,18826.0
2023-07-20 14:10:00,288.86,288.91,288.33,288.33,12853.0,285.777,285.8265,285.2527,285.2527,12853.0
2023-07-20 14:20:00,288.27,288.35,287.79,287.82,10791.0,285.1933,285.2725,284.7185,284.7481,10791.0
2023-07-20 14:30:00,287.81,288.21,287.81,288.05,14543.0,284.7382,285.134,284.7382,284.9757,14543.0
2023-07-20 14:40:00,288.11,288.15,287.84,287.96,36555.0,285.035,285.0746,284.7679,284.8866,36555.0
2023-07-20 14:50:00,287.96,288.04,287.7,287.76,13972.0,284.8866,284.9658,284.6294,284.6888,13972.0
2023-07-20 15:00:00,287.7,287.93,287.38,287.39,8459.0,284.6294,284.857,284.3128,284.3227,8459.0
2023-07-20 15:10:00,287.39,287.55,287.0,287.07,30096.0,284.3227,284.481,283.9369,284.0061,30096.0
2023-07-20 15:20:00,287.08,287.19,286.86,286.96,53209.0,284.016,284.1249,283.7984,283.8973,53209.0
2023-07-20 15:30:00,287.0,287.64,287.0,287.53,46455.0,283.9369,284.5701,283.9369,284.4612,46455.0
2023-07-20 15:40:00,287.53,287.78,287.4,287.53,12617.0,284.4612,284.7086,284.3326,284.4612,12617.0
2023-07-20 15:50:00,287.5,287.84,287.46,287.58,22037.0,284.4316,284.7679,284.392,284.5107,22037.0
2023-07-21 09:30:00,289.17,289.5,288.64,288.7,41452.0,286.0837,286.4102,285.5594,285.6187,41452.0
2023-07-21 09:40:00,288.78,289.33,288.4,288.43,9100.0,285.6979,286.242,285.3219,285.3516,9100.0
2023-07-21 09:50:00,288.54,288.54,288.1,288.19,13001.0,285.4605,285.4605,285.0251,285.1142,13001.0
2023-07-21 10:00:00,288.4,288.41,287.5,287.89,10393.0,285.3219,285.3318,284.4316,284.8174,10393.0
2023-07-21 10:10:00,288.14,288.47,288.1,288.26,5773.0,285.0647,285.3912,285.0251,285.1834,5773.0
2023-07-21 10:20:00,288.16,288.26,287.0,287.0,10847.0,285.0845,285.1834,283.9369,283.9369,10847.0
2023-07-21 10:30:00,287.04,287.76,287.03,287.3,25246.0,283.9765,284.6888,283.9666,284.2337,25246.0
2023-07-21 10:40:00,287.41,288.34,287.4,288.33,3796.0,284.3425,285.2626,284.3326,285.2527,3796.0
2023-07-21 10:50:00,288.28,288.36,287.73,287.9,7211.0,285.2032,285.2824,284.6591,284.8273,7211.0
2023-07-21 11:00:00,287.87,288.54,287.86,288.54,10494.0,284.7976,285.4605,284.7877,285.4605,10494.0
2023-07-21 11:10:00,288.53,288.69,288.25,288.25,4307.0,285.4506,285.6089,285.1735,285.1735,4307.0
2023-07-21 11:20:00,288.25,288.6,288.24,288.51,6834.0,285.1735,285.5198,285.1637,285.4308,6834.0
2023-07-21 11:30:00,288.61,288.64,288.21,288.22,5624.0,285.5297,285.5594,285.134,285.1439,5624.0
2023-07-21 11:40:00,288.35,288.35,287.83,288.09,55981.0,285.2725,285.2725,284.758,285.0153,55981.0
2023-07-21 11:50:00,288.28,288.44,287.83,288.05,3768.0,285.2032,285.3615,284.758,284.9757,3768.0
2023-07-21 12:00:00,288.12,288.24,287.94,287.94,6055.0,285.0449,285.1637,284.8669,284.8669,6055.0
2023-07-21 12:10:00,287.86,287.86,287.62,287.8,15575.0,284.7877,284.7877,284.5503,284.7283,15575.0
2023-07-21 12:20:00,287.81,287.97,287.5,287.5,18911.0,284.7382,284.8965,284.4316,284.4316,18911.0
2023-07-21 12:30:00,287.54,287.68,287.48,287.66,11284.0,284.4711,284.6096,284.4118,284.5898,11284.0
2023-07-21 12:40:00,287.63,287.64,287.2,287.38,6308.0,284.5602,284.5701,284.1348,284.3128,6308.0
2023-07-21 12:50:00,287.44,287.62,287.41,287.6,4158.0,284.3722,284.5503,284.3425,284.5305,4158.0
2023-07-21 13:00:00,287.54,287.92,287.54,287.87,4155.0,284.4711,284.8471,284.4711,284.7976,4155.0
2023-07-21 13:10:00,287.95,288.27,287.95,288.27,10683.0,284.8767,285.1933,284.8767,285.1933,10683.0
2023-07-21 13:20:00,288.13,288.38,288.12,288.35,5956.0,285.0548,285.3022,285.0449,285.2725,5956.0
2023-07-21 13:30:00,288.43,288.76,288.36,288.66,11806.0,285.3516,285.6781,285.2824,285.5792,11806.0
2023-07-21 13:40:00,288.69,288.71,288.37,288.49,6628.0,285.6089,285.6286,285.2923,285.411,6628.0
2023-07-21 13:50:00,288.5,288.76,288.49,288.75,4301.0,285.4209,285.6781,285.411,285.6682,4301.0
2023-07-21 14:00:00,288.69,288.69,288.15,288.28,18800.0,285.6089,285.6089,285.0746,285.2032,18800.0
2023-07-21 14:10:00,288.33,288.34,287.76,288.01,6088.0,285.2527,285.2626,284.6888,284.9361,6088.0
2023-07-21 14:20:00,288.04,288.06,287.79,287.91,12137.0,284.9658,284.9856,284.7185,284.8372,12137.0
2023-07-21 14:30:00,287.96,288.06,287.72,287.9,10264.0,284.8866,284.9856,284.6492,284.8273,10264.0
2023-07-21 14:40:00,287.94,288.29,287.93,288.16,6814.0,284.8669,285.2131,284.857,285.0845,6814.0
2023-07-21 14:50:00,288.07,288.08,287.62,287.67,42515.0,284.9955,285.0054,284.5503,284.5997,42515.0
2023-07-21 15:00:00,287.56,287.67,287.0,287.08,13508.0,284.4909,284.5997,283.9369,284.016,13508.0
2023-07-21 15:10:00,286.93,287.17,286.84,287.17,9823.0,283.8676,284.1051,283.7786,284.1051,9823.0
2023-07-21 15:20:00,287.38,287.38,286.96,287.23,11798.0,284.3128,284.3128,283.8973,284.1644,11798.0
2023-07-21 15:30:00,287.17,287.18,286.81,286.91,17491.0,284.1051,284.115,283.7489,283.8478,17491.0
2023-07-21 15:40:00,286.86,287.19,286.76,286.93,17822.0,283.7984,284.1249,283.6994,283.8676,17822.0
2023-07-21 15:50:00,287.05,287.29,286.8,287.0,28863.0,283.9864,284.2238,283.739,283.9369,28863.0
2023-07-24 09:30:00,288.03,288.57,287.98,288.21,33820.0,284.9559,285.4901,284.9064,285.134,33820.0
2023-07-24 09:40:00,288.33,288.43,287.28,287.53,14507.0,285.2527,285.3516,284.2139,284.4612,14507.0
2023-07-24 09:50:00,287.48,287.61,286.36,286.73,20241.0,284.4118,284.5404,283.3037,283.6698,20241.0
2023-07-24 10:00:00,286.88,287.03,286.68,286.8,18502.0,283.8182,283.9666,283.6203,283.739,18502.0
2023-07-24 10:10:00,286.72,287.89,286.71,287.81,14553.0,283.6599,284.8174,283.65,284.7382,14553.0
2023-07-24 10:20:00,287.73,288.19,287.72,288.17,11959.0,284.6591,285.1142,284.6492,285.0944,11959.0
2023-07-24 10:30:00,288.09,288.18,287.5,287.5,6287.0,285.0153,285.1043,284.4316,284.4316,6287.0
2023-07-24 10:40:00,287.63,287.79,287.5,287.64,6741.0,284.5602,284.7185,284.4316,284.5701,6741.0
2023-07-24 10:50:00,287.61,287.9,287.46,287.78,9595.0,284.5404,284.8273,284.392,284.7086,9595.0
2023-07-24 11:00:00,287.82,287.82,287.48,287.63,4572.0,284.7481,284.7481,284.4118,284.5602,4572.0
2023-07-24 11:10:00,287.46,288.42,287.46,288.32,14906.0,284.392,285.3417,284.392,285.2428,14906.0
2023-07-24 11:20:00,288.32,288.33,287.77,287.78,7340.0,285.2428,285.2527,284.6987,284.7086,7340.0
2023-07-24 11:30:00,287.77,287.78,287.22,287.28,12460.0,284.6987,284.7086,284.1545,284.2139,12460.0
2023-07-24 11:40:00,287.31,287.69,287.3,287.69,4980.0,284.2436,284.6195,284.2337,284.6195,4980.0
2023-07-24 11:50:00,287.58,287.9,287.58,287.9,8369.0,284.5107,284.8273,284.5107,284.8273,8369.0
2023-07-24 12:00:00,287.88,288.03,287.74,287.96,10794.0,284.8075,284.9559,284.669,284.8866,10794.0
2023-07-24 12:10:00,287.93,288.21,287.76,287.76,11035.0,284.857,285.134,284.6888,284.6888,11035.0
2023-07-24 12:20:00,287.67,287.75,287.5,287.75,5047.0,284.5997,284.6789,284.4316,284.6789,5047.0
2023-07-24 12:30:00,287.88,287.92,287.63,287.63,3882.0,284.8075,284.8471,284.5602,284.5602,3882.0
2023-07-24 12:40:00,287.62,287.67,287.41,287.48,17315.0,284.5503,284.5997,284.3425,284.4118,17315.0
2023-07-24 12:50:00,287.43,287.59,287.33,287.46,8523.0,284.3623,284.5206,284.2634,284.392,8523.0
2023-07-24 13:00:00,287.54,287.58,287.35,287.49,3574.0,284.4711,284.5107,284.2832,284.4217,3574.0
2023-07-24 13:10:00,287.6,287.74,287.52,287.52,5931.0,284.5305,284.669,284.4513,284.4513,5931.0
2023-07-24 13:20:00,287.64,287.8,287.51,287.7,17649.0,284.5701,284.7283,284.4414,284.6294,17649.0
2023-07-24 13:30:00,287.74,287.94,287.54,287.9,6340.0,284.669,284.8669,284.4711,284.8273,6340.0
2023-07-24 13:40:00,287.9,287.98,287.83,287.95,5014.0,284.8273,284.9064,284.758,284.8767,5014.0
2023-07-24 13:50:00,288.03,288.18,287.99,288.12,2130.0,284.9559,285.1043,284.9163,285.0449,2130.0
2023-07-24 14:00:00,288.16,288.3,288.13,288.17,18861.0,285.0845,285.223,285.0548,285.0944,18861.0
2023-07-24 14:10:00,288.18,288.21,288.06,288.07,9794.0,285.1043,285.134,284.9856,284.9955,9794.0
2023-07-24 14:20:00,288.05,288.2,287.97,287.98,32197.0,284.9757,285.1241,284.8965,284.9064,32197.0
2023-07-24 14:30:00,287.95,287.96,287.74,287.76,6429.0,284.8767,284.8866,284.669,284.6888,6429.0
2023-07-24 14:40:00,287.72,287.77,287.39,287.48,23445.0,284.6492,284.6987,284.3227,284.4118,23445.0
2023-07-24 14:50:00,287.57,287.83,287.57,287.81,11574.0,284.5008,284.758,284.5008,284.7382,11574.0
2023-07-24 15:00:00,287.77,287.88,287.65,287.65,16696.0,284.6987,284.8075,284.58,284.58,16696.0
2023-07-24 15:10:00,287.69,287.75,287.58,287.74,38900.0,284.6195,284.6789,284.5107,284.669,38900.0
2023-07-24 15:20:00,287.71,287.75,287.23,287.24,13603.0,284.6393,284.6789,284.1644,284.1743,13603.0
2023-07-24 15:30:00,287.22,287.57,287.21,287.31,16207.0,284.1545,284.5008,284.1446,284.2436,16207.0
2023-07-24 15:40:00,287.32,287.73,287.32,287.64,6552.0,284.2535,284.6591,284.2535,284.5701,6552.0
2023-07-24 15:50:00,287.64,287.92,287.45,287.92,12551.0,284.5701,284.8471,284.3821,284.8471,12551.0
2023-07-25 09:30:00,288.04,288.84,288.04,288.55,38974.0,284.9658,285.7572,284.9658,285.4703,38974.0
2023-07-25 09:40:00,288.5,289.41,288.5,289.38,7223.0,285.4209,286.3212,285.4209,286.2915,7223.0
2023-07-25 09:50:00,289.41,289.72,289.14,289.56,5670.0,286.3212,286.6279,286.054,286.4696,5670.0
2023-07-25 10:00:00,289.5,289.66,289.08,289.27,6881.0,286.4102,286.5685,285.9947,286.1827,6881.0
2023-07-25 10:10:00,289.26,289.36,288.95,289.03,9550.0,286.1728,286.2717,285.8661,285.9452,9550.0
2023-07-25 10:20:00,289.09,289.35,288.88,288.96,11120.0,286.0046,286.2618,285.7968,285.876,11120.0
2023-07-25 10:30:00,288.9,288.93,288.64,288.86,8830.0,285.8166,285.8463,285.5594,285.777,8830.0
2023-07-25 10:40:00,288.83,288.9,288.65,288.87,5472.0,285.7474,285.8166,285.5693,285.7869,5472.0
2023-07-25 10:50:00,288.63,288.73,288.51,288.7,6989.0,285.5495,285.6484,285.4308,285.6187,6989.0
2023-07-25 11:00:00,288.58,289.0,288.58,289.0,4008.0,285.5,285.9155,285.5,285.9155,4008.0
2023-07-25 11:10:00,289.02,289.24,288.95,289.23,3158.0,285.9353,286.153,285.8661,286.1431,3158.0
2023-07-25 11:20:00,289.24,289.32,289.07,289.22,6349.0,286.153,286.2321,285.9848,286.1332,6349.0
2023-07-25 11:30:00,289.22,289.64,289.15,289.55,11240.0,286.1332,286.5487,286.0639,286.4597,11240.0
2023-07-25 11:40:00,289.61,289.75,289.54,289.61,6559.0,286.519,286.6575,286.4498,286.519,6559.0
2023-07-25 11:50:00,289.56,289.68,289.43,289.52,13133.0,286.4696,286.5883,286.341,286.43,13133.0
2023-07-25 12:00:00,289.48,289.73,289.38,289.68,32330.0,286.3904,286.6378,286.2915,286.5883,32330.0
2023-07-25 12:10:00,289.66,289.73,289.52,289.69,14843.0,286.5685,286.6378,286.43,286.5982,14843.0
2023-07-25 12:20:00,289.75,289.75,289.38,289.55,6100.0,286.6575,286.6575,286.2915,286.4597,6100.0
2023-07-25 12:30:00,289.45,289.68,289.43,289.68,2927.0,286.3607,286.5883,286.341,286.5883,2927.0
2023-07-25 12:40:00,289.66,289.75,289.64,289.75,4771.0,286.5685,286.6575,286.5487,286.6575,4771.0
2023-07-25 12:50:00,289.75,290.1,289.75,290.06,7429.0,286.6575,287.0038,286.6575,286.9642,7429.0
2023-07-25 13:00:00,290.06,290.22,289.9,290.01,20705.0,286.9642,287.1225,286.8059,286.9148,20705.0
2023-07-25 13:10:00,290.07,290.28,290.03,290.24,11061.0,286.9741,287.1819,286.9345,287.1423,11061.0
2023-07-25 13:20:00,290.25,290.38,290.25,290.32,5931.0,287.1522,287.2808,287.1522,287.2215,5931.0
2023-07-25 13:30:00,290.31,290.39,290.19,290.32,9386.0,287.2116,287.2907,287.0928,287.2215,9386.0
2023-07-25 13:40:00,290.29,290.29,290.01,290.02,6365.0,287.1918,287.1918,286.9148,286.9247,6365.0
2023-07-25 13:50:00,290.01,290.11,289.95,290.01,9472.0,286.9148,287.0137,286.8554,286.9148,9472.0
2023-07-25 14:00:00,289.97,290.17,289.95,290.07,15028.0,286.8752,287.0731,286.8554,286.9741,15028.0
2023-07-25 14:10:00,290.03,290.28,290.01,290.25,13529.0,286.9345,287.1819,286.9148,287.1522,13529.0
2023-07-25 14:20:00,290.22,290.39,290.2,290.3,5781.0,287.1225,287.2907,287.1027,287.2017,5781.0
2023-07-25 14:30:00,290.36,290.57,290.36,290.5,6002.0,287.261,287.4688,287.261,287.3995,6002.0
2023-07-25 14:40:00,290.44,290.65,290.38,290.42,14204.0,287.3402,287.5479,287.2808,287.3204,14204.0
2023-07-25 14:50:00,290.45,290.45,289.89,289.89,16323.0,287.3501,287.3501,286.796,286.796,16323.0
2023-07-25 15:00:00,289.86,290.19,289.86,290.14,8551.0,286.7664,287.0928,286.7664,287.0434,8551.0
2023-07-25 15:10:00,290.18,290.35,290.06,290.3,12460.0,287.0829,287.2511,286.9642,287.2017,12460.0
2023-07-25 15:20:00,290.25,290.35,290.12,290.17,16936.0,287.1522,287.2511,287.0236,287.0731,16936.0
2023-07-25 15:30:00,290.16,290.22,289.97,290.16,36450.0,287.0632,287.1225,286.8752,287.0632,36450.0
2023-07-25 15:40:00,290.13,290.16,289.86,289.92,18837.0,287.0335,287.0632,286.7664,286.8257,18837.0
2023-07-25 15:50:00,289.81,290.07,289.52,289.56,16943.0,286.7169,286.9741,286.43,286.4696,16943.0
2023-07-26 09:30:00,288.55,289.12,287.99,288.5,56627.0,285.4703,286.0343,284.9163,285.4209,56627.0
2023-07-26 09:40:00,288.5,288.99,288.24,288.9,11262.0,285.4209,285.9056,285.1637,285.8166,11262.0
2023-07-26 09:50:00,288.82,289.27,288.8,289.23,8451.0,285.7375,286.1827,285.7177,286.1431,8451.0
2023-07-26 10:00:00,289.32,289.33,289.01,289.16,4084.0,286.2321,286.242,285.9254,286.0738,4084.0
2023-07-26 10:10:00,288.88,289.15,288.88,289.06,6097.0,285.7968,286.0639,285.7968,285.9749,6097.0
2023-07-26 10:20:00,289.14,289.15,288.65,288.73,20784.0,286.054,286.0639,285.5693,285.6484,20784.0
2023-07-26 10:30:00,288.67,288.91,288.61,288.69,4836.0,285.5891,285.8265,285.5297,285.6089,4836.0
2023-07-26 10:40:00,288.62,288.75,288.23,288.23,13970.0,285.5396,285.6682,285.1538,285.1538,13970.0
2023-07-26 10:50:00,288.29,288.3,287.46,287.62,20573.0,285.2131,285.223,284.392,284.5503,20573.0
2023-07-26 11:00:00,287.56,287.78,287.39,287.73,5967.0,284.4909,284.7086,284.3227,284.6591,5967.0
2023-07-26 11:10:00,287.83,288.17,287.79,288.16,8505.0,284.758,285.0944,284.7185,285.0845,8505.0
2023-07-26 11:20:00,288.16,288.2,287.91,288.12,5217.0,285.0845,285.1241,284.8372,285.0449,5217.0
2023-07-26 11:30:00,288.11,288.39,288.06,288.35,18567.0,285.035,285.3121,284.9856,285.2725,18567.0
2023-07-26 11:40:00,288.39,288.61,288.39,288.61,7950.0,285.3121,285.5297,285.3121,285.5297,7950.0
2023-07-26 11:50:00,288.66,288.86,288.59,288.75,4846.0,285.5792,285.777,285.5099,285.6682,4846.0
2023-07-26 12:00:00,288.57,288.75,288.56,288.67,9234.0,285.4901,285.6682,285.4802,285.5891,9234.0
2023-07-26 12:10:00,288.71,288.83,288.59,288.71,13830.0,285.6286,285.7474,285.5099,285.6286,13830.0
2023-07-26 12:20:00,288.67,288.68,288.2,288.2,6422.0,285.5891,285.599,285.1241,285.1241,6422.0
2023-07-26 12:30:00,288.23,288.34,288.04,288.09,8599.0,285.1538,285.2626,284.9658,285.0153,8599.0
2023-07-26 12:40:00,288.08,288.14,288.0,288.02,3782.0,285.0054,285.0647,284.9262,284.946,3782.0
2023-07-26 12:50:00,288.01,288.1,287.89,288.1,3225.0,284.9361,285.0251,284.8174,285.0251,3225.0
2023-07-26 13:00:00,288.13,288.25,288.12,288.25,3727.0,285.0548,285.1735,285.0449,285.1735,3727.0
2023-07-26 13:10:00,288.33,288.33,288.01,288.01,5279.0,285.2527,285.2527,284.9361,284.9361,5279.0
2023-07-26 13:20:00,288.1,288.23,287.92,288.23,8784.0,285.0251,285.1538,284.8471,285.1538,8784.0
2023-07-26 13:30:00,288.19,288.26,288.07,288.2,8275.0,285.1142,285.1834,284.9955,285.1241,8275.0
2023-07-26 13:40:00,288.24,288.24,288.04,288.12,7976.0,285.1637,285.1637,284.9658,285.0449,7976.0
2023-07-26 13:50:00,288.2,288.24,288.11,288.19,10471.0,285.1241,285.1637,285.035,285.1142,10471.0
2023-07-26 14:00:00,287.83,288.66,287.83,288.66,7915.0,284.758,285.5792,284.758,285.5792,7915.0
2023-07-26 14:10:00,288.91,289.02,288.57,288.71,12936.0,285.8265,285.9353,285.4901,285.6286,12936.0
2023-07-26 14:20:00,288.65,288.75,288.01,288.24,6709.0,285.5693,285.6682,284.9361,285.1637,6709.0
2023-07-26 14:30:00,288.26,290.0,288.26,290.0,13022.0,285.1834,286.9049,285.1834,286.9049,13022.0
2023-07-26 14:40:00,289.99,290.24,289.45,289.54,8074.0,286.895,287.1423,286.3607,286.4498,8074.0
2023-07-26 14:50:00,289.58,290.01,289.46,289.56,10523.0,286.4894,286.9148,286.3706,286.4696,10523.0
2023-07-26 15:00:00,289.62,289.62,287.93,288.01,37868.0,286.5289,286.5289,284.857,284.9361,37868.0
2023-07-26 15:10:00,287.72,288.44,287.64,287.98,12229.0,284.6492,285.3615,284.5701,284.9064,12229.0
2023-07-26 15:20:00,288.11,288.62,288.11,288.52,17984.0,285.035,285.5396,285.035,285.4407,17984.0
2023-07-26 15:30:00,288.48,288.95,288.24,288.83,24231.0,285.4011,285.8661,285.1637,285.7474,24231.0
2023-07-26 15:40:00,288.93,289.5,288.93,289.23,11751.0,285.8463,286.4102,285.8463,286.1431,11751.0
2023-07-26 15:50:00,289.07,289.37,288.65,289.37,18886.0,285.9848,286.2816,285.5693,286.2816,18886.0
2023-07-27 09:30:00,292.82,293.17,292.41,293.11,47227.0,289.6948,290.041,289.2891,289.9817,47227.0
2023-07-27 09:40:00,293.19,293.53,293.04,293.19,14198.0,290.0608,290.3972,289.9124,290.0608,14198.0
2023-07-27 09:50:00,293.12,293.29,292.75,292.92,9968.0,289.9916,290.1598,289.6255,289.7937,9968.0
2023-07-27 10:00:00,292.86,293.01,292.23,292.32,10683.0,289.7343,289.8827,289.1111,289.2001,10683.0
2023-07-27 10:10:00,292.39,292.55,292.25,292.5,6998.0,289.2694,289.4277,289.1309,289.3782,6998.0
2023-07-27 10:20:00,292.42,292.46,291.27,291.27,11313.0,289.299,289.3386,288.1613,288.1613,11313.0
2023-07-27 10:30:00,291.29,291.8,291.29,291.8,20152.0,288.1811,288.6857,288.1811,288.6857,20152.0
2023-07-27 10:40:00,291.8,292.33,291.8,292.05,15321.0,288.6857,289.21,288.6857,288.933,15321.0
2023-07-27 10:50:00,292.02,292.02,291.18,291.28,12041.0,288.9033,288.9033,288.0723,288.1712,12041.0
2023-07-27 11:00:00,291.39,291.8,291.39,291.47,6369.0,288.28,288.6857,288.28,288.3592,6369.0
2023-07-27 11:10:00,291.48,291.64,291.2,291.61,11262.0,288.3691,288.5274,288.0921,288.4977,11262.0
2023-07-27 11:20:00,291.53,291.95,291.46,291.9,6098.0,288.4185,288.8341,288.3493,288.7846,6098.0
2023-07-27 11:30:00,292.1,292.25,291.88,291.96,13621.0,288.9825,289.1309,288.7648,288.844,13621.0
2023-07-27 11:40:00,291.97,291.99,291.52,291.53,14753.0,288.8538,288.8736,288.4086,288.4185,14753.0
2023-07-27 11:50:00,291.51,291.63,291.33,291.43,45994.0,288.3988,288.5175,288.2207,288.3196,45994.0
2023-07-27 12:00:00,291.46,291.88,291.44,291.88,5729.0,288.3493,288.7648,288.3295,288.7648,5729.0
2023-07-27 12:10:00,292.0,292.21,291.89,291.89,9228.0,288.8835,289.0913,288.7747,288.7747,9228.0
2023-07-27 12:20:00,291.9,292.4,291.81,292.4,4323.0,288.7846,289.2793,288.6956,289.2793,4323.0
2023-07-27 12:30:00,292.45,292.51,292.32,292.39,4888.0,289.3287,289.3881,289.2001,289.2694,4888.0
2023-07-27 12:40:00,292.35,292.5,292.35,292.39,5766.0,289.2298,289.3782,289.2298,289.2694,5766.0
2023-07-27 12:50:00,292.34,292.34,291.96,292.07,18349.0,289.2199,289.2199,288.844,288.9528,18349.0
2023-07-27 13:00:00,292.22,292.36,291.18,291.66,23238.0,289.1012,289.2397,288.0723,288.5472,23238.0
2023-07-27 13:10:00,291.7,291.76,290.95,291.04,10867.0,288.5867,288.6461,287.8447,287.9338,10867.0
2023-07-27 13:20:00,290.89,290.94,290.47,290.52,8489.0,287.7854,287.8348,287.3699,287.4193,8489.0
2023-07-27 13:30:00,290.41,290.56,290.05,290.14,17965.0,287.3105,287.4589,286.9543,287.0434,17965.0
2023-07-27 13:40:00,290.06,290.58,290.06,290.36,9313.0,286.9642,287.4787,286.9642,287.261,9313.0
2023-07-27 13:50:00,290.24,290.28,290.0,290.19,4942.0,287.1423,287.1819,286.9049,287.0928,4942.0
2023-07-27 14:00:00,290.12,290.45,289.62,289.66,12313.0,287.0236,287.3501,286.5289,286.5685,12313.0
2023-07-27 14:10:00,289.5,289.5,288.93,289.35,19482.0,286.4102,286.4102,285.8463,286.2618,19482.0
2023-07-27 14:20:00,289.41,289.44,288.45,288.46,7385.0,286.3212,286.3508,285.3714,285.3813,7385.0
2023-07-27 14:30:00,288.53,288.72,287.57,287.62,12878.0,285.4506,285.6385,284.5008,284.5503,12878.0
2023-07-27 14:40:00,287.87,288.31,287.73,288.06,7723.0,284.7976,285.2329,284.6591,284.9856,7723.0
2023-07-27 14:50:00,288.05,288.05,287.36,287.44,17384.0,284.9757,284.9757,284.293,284.3722,17384.0
2023-07-27 15:00:00,287.39,287.58,287.24,287.58,11216.0,284.3227,284.5107,284.1743,284.5107,11216.0
2023-07-27 15:10:00,287.71,288.28,287.69,287.93,11904.0,284.6393,285.2032,284.6195,284.857,11904.0
2023-07-27 15:20:00,288.13,288.15,287.47,287.52,13071.0,285.0548,285.0746,284.4019,284.4513,13071.0
2023-07-27 15:30:00,287.64,287.8,287.24,287.26,22237.0,284.5701,284.7283,284.1743,284.1941,22237.0
2023-07-27 15:40:00,287.23,287.35,286.5,286.72,46050.0,284.1644,284.2832,283.4422,283.6599,46050.0
2023-07-27 15:50:00,286.74,287.51,286.73,287.33,31931.0,283.6797,284.4414,283.6698,284.2634,31931.0
2023-07-28 09:30:00,290.07,290.31,289.7,290.31,39037.0,286.9741,287.2116,286.6081,287.2116,39037.0
2023-07-28 09:40:00,290.51,291.0,290.51,290.99,11521.0,287.4094,287.8942,287.4094,287.8843,11521.0
2023-07-28 09:50:00,291.24,291.35,290.61,290.61,17954.0,288.1316,288.2405,287.5084,287.5084,17954.0
2023-07-28 10:00:00,290.82,291.45,290.75,291.23,19608.0,287.7161,288.3394,287.6469,288.1217,19608.0
2023-07-28 10:10:00,291.31,291.35,291.04,291.15,8914.0,288.2009,288.2405,287.9338,288.0426,8914.0
2023-07-28 10:20:00,291.2,291.39,290.79,290.87,12250.0,288.0921,288.28,287.6864,287.7656,12250.0
2023-07-28 10:30:00,291.02,291.44,290.81,290.81,12167.0,287.914,288.3295,287.7062,287.7062,12167.0
2023-07-28 10:40:00,290.84,291.09,290.65,290.99,49192.0,287.7359,287.9832,287.5479,287.8843,49192.0
2023-07-28 10:50:00,291.04,291.31,290.89,291.27,4966.0,287.9338,288.2009,287.7854,288.1613,4966.0
2023-07-28 11:00:00,291.34,291.38,291.24,291.32,12086.0,288.2306,288.2701,288.1316,288.2108,12086.0
2023-07-28 11:10:00,291.4,291.73,291.37,291.65,7037.0,288.2899,288.6164,288.2602,288.5373,7037.0
2023-07-28 11:20:00,291.8,292.03,291.72,291.89,6557.0,288.6857,288.9132,288.6065,288.7747,6557.0
2023-07-28 11:30:00,291.91,292.01,291.84,292.01,6783.0,288.7945,288.8934,288.7252,288.8934,6783.0
2023-07-28 11:40:00,292.05,292.25,292.05,292.15,12003.0,288.933,289.1309,288.933,289.0319,12003.0
2023-07-28 11:50:00,292.18,292.46,292.18,292.45,4122.0,289.0616,289.3386,289.0616,289.3287,4122.0
2023-07-28 12:00:00,292.42,292.42,291.74,291.74,6688.0,289.299,289.299,288.6263,288.6263,6688.0
2023-07-28 12:10:00,291.81,292.21,291.8,292.09,11007.0,288.6956,289.0913,288.6857,288.9726,11007.0
2023-07-28 12:20:00,292.14,292.44,292.08,292.44,22272.0,289.022,289.3188,288.9627,289.3188,22272.0
2023-07-28 12:30:00,292.39,292.39,292.02,292.02,4247.0,289.2694,289.2694,288.9033,288.9033,4247.0
2023-07-28 12:40:00,292.01,292.18,292.01,292.08,7896.0,288.8934,289.0616,288.8934,288.9627,7896.0
2023-07-28 12:50:00,292.08,292.27,291.8,291.89,7966.0,288.9627,289.1506,288.6857,288.7747,7966.0
2023-07-28 13:00:00,291.79,291.8,291.44,291.56,13272.0,288.6758,288.6857,288.3295,288.4482,13272.0
2023-07-28 13:10:00,291.53,291.73,291.53,291.63,12271.0,288.4185,288.6164,288.4185,288.5175,12271.0
2023-07-28 13:20:00,291.62,291.62,291.3,291.36,4797.0,288.5076,288.5076,288.191,288.2504,4797.0
2023-07-28 13:30:00,291.31,291.51,290.98,291.15,4764.0,288.2009,288.3988,287.8744,288.0426,4764.0
2023-07-28 13:40:00,291.13,291.14,290.61,290.7,12963.0,288.0228,288.0327,287.5084,287.5974,12963.0
2023-07-28 13:50:00,290.66,291.54,290.65,291.54,11422.0,287.5578,288.4284,287.5479,288.4284,11422.0
2023-07-28 14:00:00,291.56,291.84,291.54,291.83,8397.0,288.4482,288.7252,288.4284,288.7153,8397.0
2023-07-28 14:10:00,291.76,291.84,291.54,291.62,12131.0,288.6461,288.7252,288.4284,288.5076,12131.0
2023-07-28 14:20:00,291.69,291.95,291.63,291.88,21087.0,288.5768,288.8341,288.5175,288.7648,21087.0
2023-07-28 14:30:00,291.84,291.88,291.37,291.44,8538.0,288.7252,288.7648,288.2602,288.3295,8538.0
2023-07-28 14:40:00,291.4,292.05,291.36,291.9,7125.0,288.2899,288.933,288.2504,288.7846,7125.0
2023-07-28 14:50:00,291.95,292.15,291.92,292.03,5482.0,288.8341,289.0319,288.8044,288.9132,5482.0
2023-07-28 15:00:00,292.07,292.25,291.85,292.18,13108.0,288.9528,289.1309,288.7351,289.0616,13108.0
2023-07-28 15:10:00,292.1,292.21,292.03,292.14,7119.0,288.9825,289.0913,288.9132,289.022,7119.0
2023-07-28 15:20:00,292.1,292.1,291.7,291.82,21477.0,288.9825,288.9825,288.5867,288.7054,21477.0
2023-07-28 15:30:00,291.63,292.07,291.63,291.75,12845.0,288.5175,288.9528,288.5175,288.6362,12845.0
2023-07-28 15:40:00,291.75,291.8,291.54,291.57,11999.0,288.6362,288.6857,288.4284,288.4581,11999.0
2023-07-28 15:50:00,291.48,292.02,291.44,291.86,17912.0,288.3691,288.9033,288.3295,288.745,17912.0
2023-07-31 09:30:00,292.22,292.65,292.0,292.46,45946.0,289.1012,289.5266,288.8835,289.3386,45946.0
2023-07-31 09:40:00,292.45,292.83,292.25,292.25,10412.0,289.3287,289.7047,289.1309,289.1309,10412.0
2023-07-31 09:50:00,292.3,292.51,291.31,291.66,16097.0,289.1803,289.3881,288.2009,288.5472,16097.0
2023-07-31 10:00:00,291.64,292.01,291.27,292.01,8556.0,288.5274,288.8934,288.1613,288.8934,8556.0
2023-07-31 10:10:00,291.96,292.2,291.79,291.97,13117.0,288.844,289.0814,288.6758,288.8538,13117.0
2023-07-31 10:20:00,291.97,292.32,291.97,292.24,30469.0,288.8538,289.2001,288.8538,289.121,30469.0
2023-07-31 10:30:00,292.3,292.43,291.7,292.12,25747.0,289.1803,289.3089,288.5867,289.0022,25747.0
2023-07-31 10:40:00,292.16,292.31,291.92,292.31,12767.0,289.0418,289.1902,288.8044,289.1902,12767.0
2023-07-31 10:50:00,292.32,292.44,292.24,292.25,13807.0,289.2001,289.3188,289.121,289.1309,13807.0
2023-07-31 11:00:00,292.34,292.58,292.24,292.52,12766.0,289.2199,289.4573,289.121,289.398,12766.0
2023-07-31 11:10:00,292.52,292.61,292.26,292.43,6351.0,289.398,289.487,289.1407,289.3089,6351.0
2023-07-31 11:20:00,292.37,292.41,292.04,292.21,17537.0,289.2496,289.2891,288.9231,289.0913,17537.0
2023-07-31 11:30:00,292.2,292.2,291.67,292.0,9854.0,289.0814,289.0814,288.557,288.8835,9854.0
2023-07-31 11:40:00,292.16,292.32,292.01,292.25,10181.0,289.0418,289.2001,288.8934,289.1309,10181.0
2023-07-31 11:50:00,292.2,292.2,291.81,292.05,7659.0,289.0814,289.0814,288.6956,288.933,7659.0
2023-07-31 12:00:00,292.07,292.21,291.93,291.97,13617.0,288.9528,289.0913,288.8143,288.8538,13617.0
2023-07-31 12:10:00,292.04,292.14,291.89,292.11,4760.0,288.9231,289.022,288.7747,288.9923,4760.0
2023-07-31 12:20:00,292.18,292.18,292.0,292.15,8702.0,289.0616,289.0616,288.8835,289.0319,8702.0
2023-07-31 12:30:00,292.19,292.2,291.91,292.08,15580.0,289.0715,289.0814,288.7945,288.9627,15580.0
2023-07-31 12:40:00,291.96,291.98,291.82,291.94,6494.0,288.844,288.8637,288.7054,288.8242,6494.0
2023-07-31 12:50:00,291.94,291.95,291.63,291.7,9272.0,288.8242,288.8341,288.5175,288.5867,9272.0
2023-07-31 13:00:00,291.66,291.91,291.45,291.9,11482.0,288.5472,288.7945,288.3394,288.7846,11482.0
2023-07-31 13:10:00,291.99,292.0,291.62,291.62,10980.0,288.8736,288.8835,288.5076,288.5076,10980.0
2023-07-31 13:20:00,291.79,291.93,291.72,291.73,6504.0,288.6758,288.8143,288.6065,288.6164,6504.0
2023-07-31 13:30:00,291.84,292.2,291.82,292.14,7315.0,288.7252,289.0814,288.7054,289.022,7315.0
2023-07-31 13:40:00,292.16,292.18,291.99,292.03,8271.0,289.0418,289.0616,288.8736,288.9132,8271.0
2023-07-31 13:50:00,292.08,292.08,291.8,291.99,10168.0,288.9627,288.9627,288.6857,288.8736,10168.0
2023-07-31 14:00:00,292.03,292.15,291.93,291.96,31605.0,288.9132,289.0319,288.8143,288.844,31605.0
2023-07-31 14:10:00,291.95,292.05,291.9,291.98,8251.0,288.8341,288.933,288.7846,288.8637,8251.0
2023-07-31 14:20:00,291.99,292.03,291.72,291.87,11109.0,288.8736,288.9132,288.6065,288.7549,11109.0
2023-07-31 14:30:00,291.79,291.93,291.73,291.84,9588.0,288.6758,288.8143,288.6164,288.7252,9588.0
2023-07-31 14:40:00,291.9,292.08,291.84,292.08,22991.0,288.7846,288.9627,288.7252,288.9627,22991.0
2023-07-31 14:50:00,292.1,292.4,292.06,292.25,21567.0,288.9825,289.2793,288.9429,289.1309,21567.0
2023-07-31 15:00:00,292.31,292.31,291.85,291.92,15270.0,289.1902,289.1902,288.7351,288.8044,15270.0
2023-07-31 15:10:00,291.87,291.93,291.78,291.9,15331.0,288.7549,288.8143,288.6659,288.7846,15331.0
2023-07-31 15:20:00,291.95,291.96,291.69,291.84,7113.0,288.8341,288.844,288.5768,288.7252,7113.0
2023-07-31 15:30:00,291.9,291.95,291.56,291.56,15680.0,288.7846,288.8341,288.4482,288.4482,15680.0
2023-07-31 15:40:00,291.62,291.78,291.39,291.46,36821.0,288.5076,288.6659,288.28,288.3493,36821.0
2023-07-31 15:50:00,291.48,292.52,291.48,292.52,20893.0,288.3691,289.398,288.3691,289.398,20893.0
2023-08-01 09:30:00,291.54,291.54,290.59,291.2,54907.0,288.4284,288.4284,287.4886,288.0921,54907.0
2023-08-01 09:40:00,291.42,291.62,291.13,291.25,6138.0,288.3097,288.5076,288.0228,288.1415,6138.0
2023-08-01 09:50:00,291.18,291.34,291.0,291.19,9057.0,288.0723,288.2306,287.8942,288.0822,9057.0
2023-08-01 10:00:00,291.01,291.57,291.0,291.46,13939.0,287.9041,288.4581,287.8942,288.3493,13939.0
2023-08-01 10:10:00,291.36,291.36,290.3,290.43,17250.0,288.2504,288.2504,287.2017,287.3303,17250.0
2023-08-01 10:20:00,290.49,291.05,290.42,291.04,38488.0,287.3896,287.9437,287.3204,287.9338,38488.0
2023-08-01 10:30:00,291.04,291.62,291.03,291.51,12100.0,287.9338,288.5076,287.9239,288.3988,12100.0
2023-08-01 10:40:00,291.63,291.85,291.45,291.77,4342.0,288.5175,288.7351,288.3394,288.656,4342.0
2023-08-01 10:50:00,291.9,292.02,291.74,291.74,12322.0,288.7846,288.9033,288.6263,288.6263,12322.0
2023-08-01 11:00:00,291.73,291.89,291.55,291.62,12454.0,288.6164,288.7747,288.4383,288.5076,12454.0
2023-08-01 11:10:00,291.59,291.76,291.48,291.53,6911.0,288.4779,288.6461,288.3691,288.4185,6911.0
2023-08-01 11:20:00,291.56,291.92,291.35,291.92,8745.0,288.4482,288.8044,288.2405,288.8044,8745.0
2023-08-01 11:30:00,291.84,291.84,291.65,291.77,4958.0,288.7252,288.7252,288.5373,288.656,4958.0
2023-08-01 11:40:00,291.76,291.8,291.49,291.56,8429.0,288.6461,288.6857,288.379,288.4482,8429.0
2023-08-01 11:50:00,291.55,291.78,291.53,291.63,14189.0,288.4383,288.6659,288.4185,288.5175,14189.0
2023-08-01 12:00:00,291.71,291.71,291.47,291.63,10367.0,288.5966,288.5966,288.3592,288.5175,10367.0
2023-08-01 12:10:00,291.62,291.72,291.5,291.54,14757.0,288.5076,288.6065,288.3889,288.4284,14757.0
2023-08-01 12:20:00,291.43,291.51,291.18,291.34,8989.0,288.3196,288.3988,288.0723,288.2306,8989.0
2023-08-01 12:30:00,291.25,291.45,291.11,291.32,6581.0,288.1415,288.3394,288.003,288.2108,6581.0
2023-08-01 12:40:00,291.42,291.5,291.34,291.41,3819.0,288.3097,288.3889,288.2306,288.2998,3819.0
2023-08-01 12:50:00,291.38,291.76,291.38,291.75,3862.0,288.2701,288.6461,288.2701,288.6362,3862.0
2023-08-01 13:00:00,291.8,291.89,291.77,291.81,2169.0,288.6857,288.7747,288.656,288.6956,2169.0
2023-08-01 13:10:00,291.77,291.82,291.7,291.7,10272.0,288.656,288.7054,288.5867,288.5867,10272.0
2023-08-01 13:20:00,291.65,291.77,291.58,291.59,9484.0,288.5373,288.656,288.468,288.4779,9484.0
2023-08-01 13:30:00,291.53,291.53,291.3,291.3,3692.0,288.4185,288.4185,288.191,288.191,3692.0
2023-08-01 13:40:00,291.3,291.51,291.29,291.47,6808.0,288.191,288.3988,288.1811,288.3592,6808.0
2023-08-01 13:50:00,291.46,291.76,291.46,291.68,9508.0,288.3493,288.6461,288.3493,288.5669,9508.0
2023-08-01 14:00:00,291.74,291.86,291.66,291.75,5600.0,288.6263,288.745,288.5472,288.6362,5600.0
2023-08-01 14:10:00,291.79,291.95,291.67,291.94,13495.0,288.6758,288.8341,288.557,288.8242,13495.0
2023-08-01 14:20:00,291.91,291.94,291.66,291.75,11629.0,288.7945,288.8242,288.5472,288.6362,11629.0
2023-08-01 14:30:00,291.76,291.93,291.68,291.9,12012.0,288.6461,288.8143,288.5669,288.7846,12012.0
2023-08-01 14:40:00,291.92,291.95,291.78,291.89,7326.0,288.8044,288.8341,288.6659,288.7747,7326.0
2023-08-01 14:50:00,291.88,291.89,291.69,291.76,8352.0,288.7648,288.7747,288.5768,288.6461,8352.0
2023-08-01 15:00:00,291.84,292.04,291.8,292.04,13021.0,288.7252,288.9231,288.6857,288.9231,13021.0
2023-08-01 15:10:00,292.01,292.06,291.84,291.86,22670.0,288.8934,288.9429,288.7252,288.745,22670.0
2023-08-01 15:20:00,291.91,291.91,291.69,291.81,11347.0,288.7945,288.7945,288.5768,288.6956,11347.0
2023-08-01 15:30:00,291.83,292.0,291.72,291.75,15915.0,288.7153,288.8835,288.6065,288.6362,15915.0
2023-08-01 15:40:00,291.78,291.81,291.51,291.81,15790.0,288.6659,288.6956,288.3988,288.6956,15790.0
2023-08-01 15:50:00,291.75,291.92,291.46,291.46,20903.0,288.6362,288.8044,288.3493,288.3493,20903.0
2023-08-02 09:30:00,288.9,288.9,287.66,288.09,47709.0,285.8166,285.8166,284.5898,285.0153,47709.0
2023-08-02 09:40:00,288.13,288.41,287.95,288.19,14198.0,285.0548,285.3318,284.8767,285.1142,14198.0
2023-08-02 09:50:00,288.0,288.19,287.7,288.04,7344.0,284.9262,285.1142,284.6294,284.9658,7344.0
2023-08-02 10:00:00,288.12,288.12,287.42,287.42,12809.0,285.0449,285.0449,284.3524,284.3524,12809.0
2023-08-02 10:10:00,287.29,287.29,286.84,287.16,9575.0,284.2238,284.2238,283.7786,284.0952,9575.0
2023-08-02 10:20:00,287.11,287.57,287.06,287.17,12854.0,284.0457,284.5008,283.9962,284.1051,12854.0
2023-08-02 10:30:00,287.09,287.21,286.98,287.16,5567.0,284.0259,284.1446,283.9171,284.0952,5567.0
2023-08-02 10:40:00,287.11,287.19,286.26,286.35,10651.0,284.0457,284.1249,283.2048,283.2938,10651.0
2023-08-02 10:50:00,286.33,286.58,286.0,286.09,9394.0,283.274,283.5214,282.9476,283.0366,9394.0
2023-08-02 11:00:00,286.15,286.34,285.95,286.34,9172.0,283.096,283.2839,282.8981,283.2839,9172.0
2023-08-02 11:10:00,286.35,286.55,286.07,286.07,8244.0,283.2938,283.4917,283.0168,283.0168,8244.0
2023-08-02 11:20:00,286.06,286.35,285.95,286.15,22148.0,283.0069,283.2938,282.8981,283.096,22148.0
2023-08-02 11:30:00,286.09,286.52,286.01,286.3,14711.0,283.0366,283.462,282.9575,283.2444,14711.0
2023-08-02 11:40:00,286.26,286.31,285.62,285.76,21640.0,283.2048,283.2543,282.5716,282.7101,21640.0
2023-08-02 11:50:00,285.64,285.78,285.2,285.2,12255.0,282.5914,282.7299,282.1561,282.1561,12255.0
2023-08-02 12:00:00,285.19,285.27,284.59,284.68,32552.0,282.1462,282.2254,281.5526,281.6416,32552.0
2023-08-02 12:10:00,284.56,285.02,284.44,284.95,13280.0,281.5229,281.978,281.4042,281.9088,13280.0
2023-08-02 12:20:00,285.04,285.04,284.54,284.67,26881.0,281.9978,281.9978,281.5031,281.6318,26881.0
2023-08-02 12:30:00,284.73,285.44,284.56,285.31,13290.0,281.6911,282.3935,281.5229,282.2649,13290.0
2023-08-02 12:40:00,285.35,285.62,285.19,285.61,4522.0,282.3045,282.5716,282.1462,282.5617,4522.0
2023-08-02 12:50:00,285.6,285.61,285.3,285.59,14008.0,282.5518,282.5617,282.255,282.5419,14008.0
2023-08-02 13:00:00,285.6,285.93,285.6,285.78,7782.0,282.5518,282.8783,282.5518,282.7299,7782.0
2023-08-02 13:10:00,285.9,285.99,285.79,285.94,11372.0,282.8486,282.9377,282.7398,282.8882,11372.0
2023-08-02 13:20:00,285.83,285.86,285.64,285.76,5760.0,282.7794,282.8091,282.5914,282.7101,5760.0
2023-08-02 13:30:00,285.83,286.23,285.8,286.23,5464.0,282.7794,283.1751,282.7497,283.1751,5464.0
2023-08-02 13:40:00,286.11,286.15,285.81,285.81,4402.0,283.0564,283.096,282.7596,282.7596,4402.0
2023-08-02 13:50:00,285.77,285.8,285.51,285.57,11028.0,282.72,282.7497,282.4628,282.5221,11028.0
2023-08-02 14:00:00,285.64,286.09,285.63,286.03,14716.0,282.5914,283.0366,282.5815,282.9772,14716.0
2023-08-02 14:10:00,286.02,286.33,285.78,286.33,6331.0,282.9673,283.274,282.7299,283.274,6331.0
2023-08-02 14:20:00,286.27,286.27,285.93,286.04,54506.0,283.2147,283.2147,282.8783,282.9871,54506.0
2023-08-02 14:30:00,286.08,286.08,285.71,285.73,9121.0,283.0267,283.0267,282.6607,282.6804,9121.0
2023-08-02 14:40:00,285.79,285.94,285.68,285.9,15577.0,282.7398,282.8882,282.631,282.8486,15577.0
2023-08-02 14:50:00,285.89,286.03,285.87,285.97,12778.0,282.8387,282.9772,282.8189,282.9179,12778.0
2023-08-02 15:00:00,285.96,286.15,285.57,285.65,9253.0,282.908,283.096,282.5221,282.6013,9253.0
2023-08-02 15:10:00,285.56,285.57,285.16,285.35,10018.0,282.5123,282.5221,282.1165,282.3045,10018.0
2023-08-02 15:20:00,285.47,285.5,284.86,284.86,53234.0,282.4232,282.4529,281.8197,281.8197,53234.0
2023-08-02 15:30:00,284.96,285.28,284.83,285.19,22461.0,281.9187,282.2352,281.79,282.1462,22461.0
2023-08-02 15:40:00,285.25,285.7,285.03,285.65,14272.0,282.2056,282.6508,281.9879,282.6013,14272.0
2023-08-02 15:50:00,285.62,285.79,285.32,285.38,22312.0,282.5716,282.7398,282.2748,282.3342,22312.0
2023-08-03 09:30:00,283.24,284.41,283.23,284.25,43965.0,280.217,281.3745,280.2071,281.2162,43965.0
2023-08-03 09:40:00,284.22,284.99,284.04,284.85,9546.0,281.1866,281.9483,281.0085,281.8098,9546.0
2023-08-03 09:50:00,284.94,285.34,284.89,285.01,9951.0,281.8989,282.2946,281.8494,281.9681,9951.0
2023-08-03 10:00:00,284.74,285.32,284.72,284.73,11605.0,281.701,282.2748,281.6812,281.6911,11605.0
2023-08-03 10:10:00,284.45,284.89,284.45,284.61,14595.0,281.4141,281.8494,281.4141,281.5724,14595.0
2023-08-03 10:20:00,284.62,284.62,283.65,283.7,10837.0,281.5823,281.5823,280.6226,280.6721,10837.0
2023-08-03 10:30:00,283.6,284.64,283.6,284.56,7937.0,280.5732,281.6021,280.5732,281.5229,7937.0
2023-08-03 10:40:00,284.73,284.75,284.31,284.55,6739.0,281.6911,281.7109,281.2756,281.513,6739.0
2023-08-03 10:50:00,284.46,284.69,284.07,284.66,12634.0,281.424,281.6515,281.0382,281.6219,12634.0
2023-08-03 11:00:00,284.69,284.96,284.59,284.87,8530.0,281.6515,281.9187,281.5526,281.8296,8530.0
2023-08-03 11:10:00,284.89,285.55,284.76,285.55,9222.0,281.8494,282.5024,281.7208,282.5024,9222.0
2023-08-03 11:20:00,285.58,285.65,285.32,285.38,14462.0,282.532,282.6013,282.2748,282.3342,14462.0
2023-08-03 11:30:00,285.38,285.5,285.1,285.36,14794.0,282.3342,282.4529,282.0572,282.3144,14794.0
2023-08-03 11:40:00,285.31,285.46,285.06,285.33,8922.0,282.2649,282.4133,282.0176,282.2847,8922.0
2023-08-03 11:50:00,285.37,285.66,285.02,285.12,6994.0,282.3243,282.6112,281.978,282.077,6994.0
2023-08-03 12:00:00,285.09,285.24,284.94,285.23,5820.0,282.0473,282.1957,281.8989,282.1858,5820.0
2023-08-03 12:10:00,285.24,285.28,285.0,285.08,23628.0,282.1957,282.2352,281.9582,282.0374,23628.0
2023-08-03 12:20:00,285.29,285.42,285.21,285.29,4959.0,282.2451,282.3738,282.166,282.2451,4959.0
2023-08-03 12:30:00,285.35,285.52,285.28,285.4,5853.0,282.3045,282.4727,282.2352,282.354,5853.0
2023-08-03 12:40:00,285.46,286.03,285.46,286.03,8524.0,282.4133,282.9772,282.4133,282.9772,8524.0
2023-08-03 12:50:00,286.07,286.07,285.84,285.92,13816.0,283.0168,283.0168,282.7893,282.8684,13816.0
2023-08-03 13:00:00,285.94,286.04,285.68,285.75,15140.0,282.8882,282.9871,282.631,282.7002,15140.0
2023-08-03 13:10:00,285.81,285.89,285.72,285.89,15369.0,282.7596,282.8387,282.6705,282.8387,15369.0
2023-08-03 13:20:00,285.86,286.05,285.81,285.82,8071.0,282.8091,282.997,282.7596,282.7695,8071.0
2023-08-03 13:30:00,285.82,285.85,285.54,285.73,3454.0,282.7695,282.7992,282.4925,282.6804,3454.0
2023-08-03 13:40:00,285.73,285.73,285.23,285.49,4902.0,282.6804,282.6804,282.1858,282.443,4902.0
2023-08-03 13:50:00,285.37,285.48,285.0,285.04,6899.0,282.3243,282.4331,281.9582,281.9978,6899.0
2023-08-03 14:00:00,285.03,285.11,284.9,284.92,8173.0,281.9879,282.0671,281.8593,281.8791,8173.0
2023-08-03 14:10:00,284.86,285.28,284.81,285.28,8515.0,281.8197,282.2352,281.7703,282.2352,8515.0
2023-08-03 14:20:00,285.26,285.44,285.13,285.21,28501.0,282.2155,282.3935,282.0868,282.166,28501.0
2023-08-03 14:30:00,285.26,285.42,285.0,285.14,41820.0,282.2155,282.3738,281.9582,282.0967,41820.0
2023-08-03 14:40:00,285.21,285.51,285.19,285.19,8387.0,282.166,282.4628,282.1462,282.1462,8387.0
2023-08-03 14:50:00,285.25,285.55,285.24,285.46,8508.0,282.2056,282.5024,282.1957,282.4133,8508.0
2023-08-03 15:00:00,285.48,285.52,285.03,285.04,46487.0,282.4331,282.4727,281.9879,281.9978,46487.0
2023-08-03 15:10:00,285.1,285.1,284.49,284.75,32415.0,282.0572,282.0572,281.4537,281.7109,32415.0
2023-08-03 15:20:00,284.71,284.96,284.65,284.81,12188.0,281.6713,281.9187,281.612,281.7703,12188.0
2023-08-03 15:30:00,284.88,285.07,284.71,284.71,14751.0,281.8395,282.0275,281.6713,281.6713,14751.0
2023-08-03 15:40:00,284.71,284.8,284.67,284.72,14599.0,281.6713,281.7604,281.6318,281.6812,14599.0
2023-08-03 15:50:00,284.75,285.3,284.62,284.66,25016.0,281.7109,282.255,281.5823,281.6219,25016.0
2023-08-04 09:30:00,286.3,287.47,285.86,287.25,44267.0,283.2444,284.4019,282.8091,284.1842,44267.0
2023-08-04 09:40:00,287.19,287.19,286.15,286.72,12396.0,284.1249,284.1249,283.096,283.6599,12396.0
2023-08-04 09:50:00,286.72,286.91,285.22,285.28,9685.0,283.6599,283.8478,282.1759,282.2352,9685.0
2023-08-04 10:00:00,285.3,285.3,284.17,284.65,13480.0,282.255,282.255,281.1371,281.612,13480.0
2023-08-04 10:10:00,284.85,285.4,284.69,285.4,10373.0,281.8098,282.354,281.6515,282.354,10373.0
2023-08-04 10:20:00,285.38,285.6,285.02,285.33,24393.0,282.3342,282.5518,281.978,282.2847,24393.0
2023-08-04 10:30:00,285.4,286.2,285.4,286.0,12344.0,282.354,283.1454,282.354,282.9476,12344.0
2023-08-04 10:40:00,285.87,286.13,285.8,285.9,13390.0,282.8189,283.0762,282.7497,282.8486,13390.0
2023-08-04 10:50:00,285.88,286.41,285.86,286.22,7930.0,282.8288,283.3532,282.8091,283.1652,7930.0
2023-08-04 11:00:00,286.32,286.85,286.31,286.78,5402.0,283.2641,283.7885,283.2543,283.7192,5402.0
2023-08-04 11:10:00,286.86,286.88,286.39,286.44,20399.0,283.7984,283.8182,283.3334,283.3829,20399.0
2023-08-04 11:20:00,286.5,286.82,286.44,286.75,5213.0,283.4422,283.7588,283.3829,283.6896,5213.0
2023-08-04 11:30:00,286.64,286.7,286.36,286.52,20257.0,283.5807,283.6401,283.3037,283.462,20257.0
2023-08-04 11:40:00,286.35,287.14,286.35,287.09,9993.0,283.2938,284.0754,283.2938,284.0259,9993.0
2023-08-04 11:50:00,287.11,287.15,286.86,287.05,5486.0,284.0457,284.0853,283.7984,283.9864,5486.0
2023-08-04 12:00:00,287.0,287.04,286.7,286.71,32116.0,283.9369,283.9765,283.6401,283.65,32116.0
2023-08-04 12:10:00,286.7,286.99,286.68,286.97,12689.0,283.6401,283.927,283.6203,283.9072,12689.0
2023-08-04 12:20:00,287.01,287.46,286.9,287.43,6663.0,283.9468,284.392,283.838,284.3623,6663.0
2023-08-04 12:30:00,287.45,287.51,287.27,287.51,7719.0,284.3821,284.4414,284.204,284.4414,7719.0
2023-08-04 12:40:00,287.54,287.72,287.4,287.51,5284.0,284.4711,284.6492,284.3326,284.4414,5284.0
2023-08-04 12:50:00,287.48,287.61,287.47,287.5,4210.0,284.4118,284.5404,284.4019,284.4316,4210.0
2023-08-04 13:00:00,287.52,287.53,286.93,287.1,3799.0,284.4513,284.4612,283.8676,284.0358,3799.0
2023-08-04 13:10:00,287.0,287.11,286.94,287.06,5381.0,283.9369,284.0457,283.8775,283.9962,5381.0
2023-08-04 13:20:00,287.05,287.06,286.46,286.69,6368.0,283.9864,283.9962,283.4027,283.6302,6368.0
2023-08-04 13:30:00,286.68,286.75,286.54,286.57,6421.0,283.6203,283.6896,283.4818,283.5115,6421.0
2023-08-04 13:40:00,286.56,286.85,286.4,286.77,5506.0,283.5016,283.7885,283.3433,283.7093,5506.0
2023-08-04 13:50:00,286.76,286.78,286.1,286.17,6426.0,283.6994,283.7192,283.0465,283.1157,6426.0
2023-08-04 14:00:00,286.15,286.15,285.09,285.23,23627.0,283.096,283.096,282.0473,282.1858,23627.0
2023-08-04 14:10:00,285.28,285.56,284.71,284.95,23542.0,282.2352,282.5123,281.6713,281.9088,23542.0
2023-08-04 14:20:00,284.78,284.78,284.29,284.51,17206.0,281.7406,281.7406,281.2558,281.4735,17206.0
2023-08-04 14:30:00,284.5,284.64,283.75,283.82,51343.0,281.4636,281.6021,280.7216,280.7908,51343.0
2023-08-04 14:40:00,283.85,284.05,283.66,283.83,18267.0,280.8205,281.0184,280.6325,280.8007,18267.0
2023-08-04 14:50:00,283.79,284.26,283.29,283.6,44246.0,280.7611,281.2261,280.2665,280.5732,44246.0
2023-08-04 15:00:00,283.52,283.88,283.35,283.38,5408.0,280.494,280.8502,280.3258,280.3555,5408.0
2023-08-04 15:10:00,283.34,284.11,283.33,283.73,25014.0,280.316,281.0777,280.3061,280.7018,25014.0
2023-08-04 15:20:00,283.63,283.84,283.28,283.45,10694.0,280.6029,280.8106,280.2566,280.4248,10694.0
2023-08-04 15:30:00,283.7,283.75,283.09,283.18,66799.0,280.6721,280.7216,280.0686,280.1577,66799.0
2023-08-04 15:40:00,283.17,283.24,282.96,283.15,23829.0,280.1478,280.217,279.94,280.128,23829.0
2023-08-04 15:50:00,283.06,283.26,282.82,283.07,159376.0,280.0389,280.2368,279.8015,280.0488,159376.0
2023-08-07 09:30:00,284.22,285.0,284.01,284.49,36176.0,281.1866,281.9582,280.9788,281.4537,36176.0
2023-08-07 09:40:00,284.37,284.4,283.35,283.41,13748.0,281.335,281.3646,280.3258,280.3852,13748.0
2023-08-07 09:50:00,283.45,284.19,283.39,283.49,14342.0,280.4248,281.1569,280.3654,280.4643,14342.0
2023-08-07 10:00:00,283.36,284.07,282.92,284.07,28814.0,280.3357,281.0382,279.9004,281.0382,28814.0
2023-08-07 10:10:00,284.16,284.19,283.75,284.15,11110.0,281.1272,281.1569,280.7216,281.1173,11110.0
2023-08-07 10:20:00,284.23,284.41,284.05,284.1,6943.0,281.1965,281.3745,281.0184,281.0678,6943.0
2023-08-07 10:30:00,284.09,284.41,283.93,284.33,8570.0,281.0579,281.3745,280.8997,281.2954,8570.0
2023-08-07 10:40:00,284.37,284.61,283.93,284.13,9373.0,281.335,281.5724,280.8997,281.0975,9373.0
2023-08-07 10:50:00,284.15,284.16,283.64,283.81,13770.0,281.1173,281.1272,280.6127,280.7809,13770.0
2023-08-07 11:00:00,283.67,283.78,283.1,283.24,11791.0,280.6424,280.7513,280.0785,280.217,11791.0
2023-08-07 11:10:00,283.26,283.53,282.84,282.84,8505.0,280.2368,280.5039,279.8213,279.8213,8505.0
2023-08-07 11:20:00,282.86,283.26,282.82,283.06,9566.0,279.8411,280.2368,279.8015,280.0389,9566.0
2023-08-07 11:30:00,283.16,283.23,282.73,283.12,22984.0,280.1379,280.2071,279.7125,280.0983,22984.0
2023-08-07 11:40:00,283.14,283.43,283.14,283.43,15646.0,280.1181,280.405,280.1181,280.405,15646.0
2023-08-07 11:50:00,283.4,283.93,283.39,283.9,6686.0,280.3753,280.8997,280.3654,280.87,6686.0
2023-08-07 12:00:00,283.98,284.17,283.97,284.07,25255.0,280.9491,281.1371,280.9392,281.0382,25255.0
2023-08-07 12:10:00,284.02,284.15,283.86,283.99,4788.0,280.9887,281.1173,280.8304,280.959,4788.0
2023-08-07 12:20:00,283.9,284.2,283.79,284.1,8659.0,280.87,281.1668,280.7611,281.0678,8659.0
2023-08-07 12:30:00,284.15,284.16,283.69,283.69,3589.0,281.1173,281.1272,280.6622,280.6622,3589.0
2023-08-07 12:40:00,283.68,283.79,283.61,283.78,2200.0,280.6523,280.7611,280.5831,280.7513,2200.0
2023-08-07 12:50:00,283.9,284.19,283.9,284.11,7344.0,280.87,281.1569,280.87,281.0777,7344.0
2023-08-07 13:00:00,284.21,284.26,284.08,284.1,6732.0,281.1767,281.2261,281.0481,281.0678,6732.0
2023-08-07 13:10:00,284.13,284.37,284.05,284.26,2595.0,281.0975,281.335,281.0184,281.2261,2595.0
2023-08-07 13:20:00,284.26,284.37,284.09,284.1,7952.0,281.2261,281.335,281.0579,281.0678,7952.0
2023-08-07 13:30:00,284.0,284.16,283.94,284.09,9456.0,280.9689,281.1272,280.9095,281.0579,9456.0
2023-08-07 13:40:00,284.23,284.48,284.01,284.34,9306.0,281.1965,281.4438,280.9788,281.3053,9306.0
2023-08-07 13:50:00,284.3,284.49,284.28,284.49,7525.0,281.2657,281.4537,281.2459,281.4537,7525.0
2023-08-07 14:00:00,284.6,284.73,284.4,284.45,12071.0,281.5625,281.6911,281.3646,281.4141,12071.0
2023-08-07 14:10:00,284.53,284.53,284.27,284.39,10693.0,281.4932,281.4932,281.236,281.3547,10693.0
2023-08-07 14:20:00,284.41,284.54,284.09,284.16,22529.0,281.3745,281.5031,281.0579,281.1272,22529.0
2023-08-07 14:30:00,284.2,284.71,284.2,284.5,9439.0,281.1668,281.6713,281.1668,281.4636,9439.0
2023-08-07 14:40:00,284.51,284.56,284.36,284.54,4824.0,281.4735,281.5229,281.3251,281.5031,4824.0
2023-08-07 14:50:00,284.57,284.66,284.39,284.49,6646.0,281.5328,281.6219,281.3547,281.4537,6646.0
2023-08-07 15:00:00,284.59,284.79,284.56,284.64,10979.0,281.5526,281.7505,281.5229,281.6021,10979.0
2023-08-07 15:10:00,284.61,284.72,284.46,284.56,8789.0,281.5724,281.6812,281.424,281.5229,8789.0
2023-08-07 15:20:00,284.59,284.69,284.4,284.48,20052.0,281.5526,281.6515,281.3646,281.4438,20052.0
2023-08-07 15:30:00,284.42,284.73,284.34,284.62,14625.0,281.3844,281.6911,281.3053,281.5823,14625.0
2023-08-07 15:40:00,284.68,284.77,284.56,284.73,9109.0,281.6416,281.7307,281.5229,281.6911,9109.0
2023-08-07 15:50:00,284.75,285.26,284.75,285.21,27932.0,281.7109,282.2155,281.7109,282.166,27932.0
2023-08-08 09:30:00,283.96,284.04,283.51,283.98,59248.0,280.9293,281.0085,280.4841,280.9491,59248.0
2023-08-08 09:40:00,283.92,284.0,282.63,282.63,21385.0,280.8898,280.9689,279.6135,279.6135,21385.0
2023-08-08 09:50:00,282.49,282.83,282.39,282.69,26227.0,279.475,279.8114,279.3761,279.6729,26227.0
2023-08-08 10:00:00,282.63,283.02,282.31,282.84,6983.0,279.6135,279.9994,279.2969,279.8213,6983.0
2023-08-08 10:10:00,282.79,282.79,282.11,282.38,12423.0,279.7718,279.7718,279.0991,279.3662,12423.0
2023-08-08 10:20:00,282.35,282.72,282.2,282.72,17892.0,279.3365,279.7026,279.1881,279.7026,17892.0
2023-08-08 10:30:00,282.78,282.78,282.31,282.66,8683.0,279.7619,279.7619,279.2969,279.6432,8683.0
2023-08-08 10:40:00,282.69,282.88,282.31,282.31,10091.0,279.6729,279.8609,279.2969,279.2969,10091.0
2023-08-08 10:50:00,282.38,282.49,281.9,281.93,7272.0,279.3662,279.475,278.8913,278.921,7272.0
2023-08-08 11:00:00,281.97,281.99,281.71,281.86,4820.0,278.9606,278.9804,278.7033,278.8517,4820.0
2023-08-08 11:10:00,281.83,282.17,281.71,282.1,9782.0,278.8221,279.1584,278.7033,279.0892,9782.0
2023-08-08 11:20:00,282.14,282.48,282.03,282.42,9085.0,279.1288,279.4651,279.0199,279.4058,9085.0
2023-08-08 11:30:00,282.35,282.45,282.12,282.38,5589.0,279.3365,279.4354,279.109,279.3662,5589.0
2023-08-08 11:40:00,282.23,282.27,281.61,281.61,17503.0,279.2178,279.2574,278.6044,278.6044,17503.0
2023-08-08 11:50:00,281.7,281.9,281.7,281.88,11474.0,278.6935,278.8913,278.6935,278.8715,11474.0
2023-08-08 12:00:00,281.78,282.42,281.77,282.35,6996.0,278.7726,279.4058,278.7627,279.3365,6996.0
2023-08-08 12:10:00,282.33,282.52,282.32,282.45,3248.0,279.3167,279.5047,279.3068,279.4354,3248.0
2023-08-08 12:20:00,282.44,282.53,282.34,282.34,4296.0,279.4256,279.5146,279.3266,279.3266,4296.0
2023-08-08 12:30:00,282.44,282.75,282.44,282.49,4297.0,279.4256,279.7322,279.4256,279.475,4297.0
2023-08-08 12:40:00,282.54,282.54,282.16,282.18,3437.0,279.5245,279.5245,279.1485,279.1683,3437.0
2023-08-08 12:50:00,282.19,282.34,282.12,282.34,26237.0,279.1782,279.3266,279.109,279.3266,26237.0
2023-08-08 13:00:00,282.42,282.7,282.41,282.52,8443.0,279.4058,279.6828,279.3959,279.5047,8443.0
2023-08-08 13:10:00,282.45,283.01,282.35,282.85,4021.0,279.4354,279.9895,279.3365,279.8312,4021.0
2023-08-08 13:20:00,282.89,282.95,282.51,282.53,2726.0,279.8708,279.9301,279.4948,279.5146,2726.0
2023-08-08 13:30:00,282.67,282.85,282.42,282.78,5213.0,279.6531,279.8312,279.4058,279.7619,5213.0
2023-08-08 13:40:00,282.83,282.88,282.68,282.71,3836.0,279.8114,279.8609,279.663,279.6927,3836.0
2023-08-08 13:50:00,282.63,282.99,282.62,282.87,6021.0,279.6135,279.9697,279.6036,279.851,6021.0
2023-08-08 14:00:00,282.92,282.95,282.63,282.76,15662.0,279.9004,279.9301,279.6135,279.7421,15662.0
2023-08-08 14:10:00,282.73,283.47,282.68,283.47,8807.0,279.7125,280.4446,279.663,280.4446,8807.0
2023-08-08 14:20:00,283.41,283.48,283.18,283.18,19496.0,280.3852,280.4545,280.1577,280.1577,19496.0
2023-08-08 14:30:00,283.26,283.31,283.11,283.15,11901.0,280.2368,280.2863,280.0884,280.128,11901.0
2023-08-08 14:40:00,283.1,283.14,282.94,283.07,9681.0,280.0785,280.1181,279.9202,280.0488,9681.0
2023-08-08 14:50:00,283.13,283.76,283.09,283.71,23153.0,280.1082,280.7315,280.0686,280.682,23153.0
2023-08-08 15:00:00,283.67,283.8,283.48,283.54,16103.0,280.6424,280.771,280.4545,280.5138,16103.0
2023-08-08 15:10:00,283.56,283.65,283.41,283.45,9494.0,280.5336,280.6226,280.3852,280.4248,9494.0
2023-08-08 15:20:00,283.48,283.78,283.46,283.69,11769.0,280.4545,280.7513,280.4347,280.6622,11769.0
2023-08-08 15:30:00,283.71,283.71,283.32,283.52,24118.0,280.682,280.682,280.2962,280.494,24118.0
2023-08-08 15:40:00,283.57,284.18,283.57,284.08,20515.0,280.5435,281.147,280.5435,281.0481,20515.0
2023-08-08 15:50:00,284.17,284.28,283.92,284.01,21634.0,281.1371,281.2459,280.8898,280.9788,21634.0
2023-08-09 09:30:00,284.38,284.38,283.5,283.5,27650.0,281.3449,281.3449,280.4742,280.4742,27650.0
2023-08-09 09:40:00,283.29,283.64,282.91,282.95,6780.0,280.2665,280.6127,279.8905,279.9301,6780.0
2023-08-09 09:50:00,283.06,283.07,282.65,282.93,7863.0,280.0389,280.0488,279.6333,279.9103,7863.0
2023-08-09 10:00:00,282.86,283.26,282.77,282.86,6099.0,279.8411,280.2368,279.752,279.8411,6099.0
2023-08-09 10:10:00,282.85,283.17,282.84,283.07,4211.0,279.8312,280.1478,279.8213,280.0488,4211.0
2023-08-09 10:20:00,282.98,282.98,282.54,282.95,18169.0,279.9598,279.9598,279.5245,279.9301,18169.0
2023-08-09 10:30:00,282.85,283.03,282.59,282.71,8004.0,279.8312,280.0093,279.574,279.6927,8004.0
2023-08-09 10:40:00,282.65,282.75,282.46,282.47,3466.0,279.6333,279.7322,279.4453,279.4552,3466.0
2023-08-09 10:50:00,282.33,282.47,281.53,281.53,14078.0,279.3167,279.4552,278.5253,278.5253,14078.0
2023-08-09 11:00:00,281.5,281.91,281.47,281.72,12964.0,278.4956,278.9012,278.4659,278.7132,12964.0
2023-08-09 11:10:00,281.7,281.71,280.76,280.79,12843.0,278.6935,278.7033,277.7635,277.7932,12843.0
2023-08-09 11:20:00,280.71,280.78,280.5,280.59,12346.0,277.714,277.7833,277.5063,277.5953,12346.0
2023-08-09 11:30:00,280.63,281.09,280.49,281.0,25213.0,277.6349,278.09,277.4964,278.0009,25213.0
2023-08-09 11:40:00,281.18,281.18,280.6,280.6,14418.0,278.179,278.179,277.6052,277.6052,14418.0
2023-08-09 11:50:00,280.7,280.73,280.41,280.7,7254.0,277.7041,277.7338,277.4172,277.7041,7254.0
2023-08-09 12:00:00,280.73,281.19,280.73,281.19,5310.0,277.7338,278.1889,277.7338,278.1889,5310.0
2023-08-09 12:10:00,281.12,281.33,280.93,281.1,5714.0,278.1196,278.3274,277.9317,278.0999,5714.0
2023-08-09 12:20:00,281.13,281.42,280.89,281.42,9954.0,278.1295,278.4164,277.8921,278.4164,9954.0
2023-08-09 12:30:00,281.27,281.61,281.27,281.54,3997.0,278.268,278.6044,278.268,278.5352,3997.0
2023-08-09 12:40:00,281.5,281.77,281.35,281.75,4789.0,278.4956,278.7627,278.3472,278.7429,4789.0
2023-08-09 12:50:00,281.72,281.72,281.29,281.34,4962.0,278.7132,278.7132,278.2878,278.3373,4962.0
2023-08-09 13:00:00,281.31,281.94,281.2,281.84,7897.0,278.3076,278.9309,278.1988,278.832,7897.0
2023-08-09 13:10:00,281.97,282.36,281.93,282.14,4576.0,278.9606,279.3464,278.921,279.1288,4576.0
2023-08-09 13:20:00,282.18,282.26,282.09,282.19,3042.0,279.1683,279.2475,279.0793,279.1782,3042.0
2023-08-09 13:30:00,282.34,282.5,282.28,282.45,6394.0,279.3266,279.4849,279.2673,279.4354,6394.0
2023-08-09 13:40:00,282.47,282.51,282.2,282.2,6091.0,279.4552,279.4948,279.1881,279.1881,6091.0
2023-08-09 13:50:00,282.29,282.45,282.24,282.31,12967.0,279.2772,279.4354,279.2277,279.2969,12967.0
2023-08-09 14:00:00,282.19,282.63,282.19,282.57,62679.0,279.1782,279.6135,279.1782,279.5542,62679.0
2023-08-09 14:10:00,282.59,283.02,282.59,283.01,16159.0,279.574,279.9994,279.574,279.9895,16159.0
2023-08-09 14:20:00,283.05,283.1,282.91,283.1,15469.0,280.029,280.0785,279.8905,280.0785,15469.0
2023-08-09 14:30:00,283.11,283.33,283.03,283.15,10817.0,280.0884,280.3061,280.0093,280.128,10817.0
2023-08-09 14:40:00,283.17,283.17,282.92,283.11,7385.0,280.1478,280.1478,279.9004,280.0884,7385.0
2023-08-09 14:50:00,283.08,283.09,282.68,282.69,17604.0,280.0587,280.0686,279.663,279.6729,17604.0
2023-08-09 15:00:00,282.69,282.78,282.22,282.22,22010.0,279.6729,279.7619,279.2079,279.2079,22010.0
2023-08-09 15:10:00,282.23,282.34,282.12,282.19,13020.0,279.2178,279.3266,279.109,279.1782,13020.0
2023-08-09 15:20:00,282.23,282.65,282.23,282.41,14882.0,279.2178,279.6333,279.2178,279.3959,14882.0
2023-08-09 15:30:00,282.36,282.5,281.98,281.98,12567.0,279.3464,279.4849,278.9705,278.9705,12567.0
2023-08-09 15:40:00,282.0,282.13,281.15,281.28,14343.0,278.9903,279.1189,278.1493,278.2779,14343.0
2023-08-09 15:50:00,281.1,281.43,280.83,281.03,18068.0,278.0999,278.4263,277.8327,278.0306,18068.0
2023-08-10 09:30:00,283.11,284.01,282.67,283.71,37078.0,280.0884,280.9788,279.6531,280.682,37078.0
2023-08-10 09:40:00,283.94,284.65,283.7,284.58,7345.0,280.9095,281.612,280.6721,281.5427,7345.0
2023-08-10 09:50:00,284.58,285.22,284.48,285.13,7755.0,281.5427,282.1759,281.4438,282.0868,7755.0
2023-08-10 10:00:00,285.39,285.55,285.16,285.38,10501.0,282.3441,282.5024,282.1165,282.3342,10501.0
2023-08-10 10:10:00,285.15,285.37,284.94,284.95,4614.0,282.1066,282.3243,281.8989,281.9088,4614.0
2023-08-10 10:20:00,284.89,285.02,284.62,284.73,8770.0,281.8494,281.978,281.5823,281.6911,8770.0
2023-08-10 10:30:00,284.78,285.21,284.22,284.45,8548.0,281.7406,282.166,281.1866,281.4141,8548.0
2023-08-10 10:40:00,284.34,284.35,283.3,283.72,11448.0,281.3053,281.3152,280.2764,280.6919,11448.0
2023-08-10 10:50:00,283.6,284.21,283.6,283.87,8371.0,280.5732,281.1767,280.5732,280.8403,8371.0
2023-08-10 11:00:00,283.68,283.77,283.0,283.38,9484.0,280.6523,280.7414,279.9796,280.3555,9484.0
2023-08-10 11:10:00,283.36,283.54,283.03,283.13,6829.0,280.3357,280.5138,280.0093,280.1082,6829.0
2023-08-10 11:20:00,282.82,283.21,282.54,283.21,15241.0,279.8015,280.1873,279.5245,280.1873,15241.0
2023-08-10 11:30:00,283.14,283.68,283.1,283.68,12451.0,280.1181,280.6523,280.0785,280.6523,12451.0
2023-08-10 11:40:00,283.51,283.56,282.28,282.54,13098.0,280.4841,280.5336,279.2673,279.5245,13098.0
2023-08-10 11:50:00,282.33,282.33,281.71,282.25,20472.0,279.3167,279.3167,278.7033,279.2376,20472.0
2023-08-10 12:00:00,282.17,282.37,281.89,282.14,13323.0,279.1584,279.3563,278.8814,279.1288,13323.0
2023-08-10 12:10:00,282.18,282.31,281.97,282.04,14278.0,279.1683,279.2969,278.9606,279.0298,14278.0
2023-08-10 12:20:00,281.96,282.35,281.46,282.03,26365.0,278.9507,279.3365,278.456,279.0199,26365.0
2023-08-10 12:30:00,282.0,282.58,282.0,282.58,7779.0,278.9903,279.5641,278.9903,279.5641,7779.0
2023-08-10 12:40:00,282.5,282.87,282.37,282.81,12453.0,279.4849,279.851,279.3563,279.7916,12453.0
2023-08-10 12:50:00,282.68,282.69,281.41,281.67,13151.0,279.663,279.6729,278.4065,278.6638,13151.0
2023-08-10 13:00:00,281.59,282.06,281.55,281.99,10294.0,278.5846,279.0496,278.5451,278.9804,10294.0
2023-08-10 13:10:00,281.93,282.04,281.7,281.83,7425.0,278.921,279.0298,278.6935,278.8221,7425.0
2023-08-10 13:20:00,281.49,281.57,281.22,281.38,8566.0,278.4857,278.5648,278.2186,278.3769,8566.0
2023-08-10 13:30:00,281.31,281.52,281.18,281.29,8899.0,278.3076,278.5154,278.179,278.2878,8899.0
2023-08-10 13:40:00,281.08,281.39,280.74,281.35,6386.0,278.0801,278.3868,277.7437,278.3472,6386.0
2023-08-10 13:50:00,281.26,281.52,280.47,280.58,5427.0,278.2582,278.5154,277.4766,277.5854,5427.0
2023-08-10 14:00:00,280.58,281.49,280.58,281.37,18627.0,277.5854,278.4857,277.5854,278.367,18627.0
2023-08-10 14:10:00,281.54,282.14,281.35,281.67,16411.0,278.5352,279.1288,278.3472,278.6638,16411.0
2023-08-10 14:20:00,281.68,281.97,281.58,281.73,10781.0,278.6737,278.9606,278.5747,278.7231,10781.0
2023-08-10 14:30:00,281.73,281.89,281.32,281.67,8818.0,278.7231,278.8814,278.3175,278.6638,8818.0
2023-08-10 14:40:00,281.59,281.97,281.29,281.9,23806.0,278.5846,278.9606,278.2878,278.8913,23806.0
2023-08-10 14:50:00,281.75,282.4,281.75,282.4,12394.0,278.7429,279.386,278.7429,279.386,12394.0
2023-08-10 15:00:00,282.34,282.36,281.76,282.04,10362.0,279.3266,279.3464,278.7528,279.0298,10362.0
2023-08-10 15:10:00,282.2,282.41,282.09,282.32,15533.0,279.1881,279.3959,279.0793,279.3068,15533.0
2023-08-10 15:20:00,282.32,282.4,281.59,281.66,8077.0,279.3068,279.386,278.5846,278.6539,8077.0
2023-08-10 15:30:00,281.55,281.6,281.26,281.4,15556.0,278.5451,278.5945,278.2582,278.3967,15556.0
2023-08-10 15:40:00,281.37,281.65,281.06,281.34,11413.0,278.367,278.644,278.0603,278.3373,11413.0
2023-08-10 15:50:00,281.21,281.71,281.21,281.48,47493.0,278.2087,278.7033,278.2087,278.4758,47493.0
2023-08-11 09:30:00,279.84,280.26,279.22,279.96,48900.0,276.8533,277.2688,276.2399,276.972,48900.0
2023-08-11 09:40:00,279.91,280.0,279.0,279.35,23433.0,276.9226,277.0116,276.0223,276.3685,23433.0
2023-08-11 09:50:00,279.42,279.53,279.11,279.49,7125.0,276.4378,276.5466,276.1311,276.507,7125.0
2023-08-11 10:00:00,279.57,280.46,279.54,280.01,17253.0,276.5862,277.4667,276.5565,277.0215,17253.0
2023-08-11 10:10:00,280.07,280.93,279.82,280.75,10326.0,277.0809,277.9317,276.8335,277.7536,10326.0
2023-08-11 10:20:00,280.76,281.32,280.76,280.86,13757.0,277.7635,278.3175,277.7635,277.8624,13757.0
2023-08-11 10:30:00,280.85,281.01,280.45,280.93,11835.0,277.8525,278.0108,277.4568,277.9317,11835.0
2023-08-11 10:40:00,281.1,281.18,280.61,280.61,8410.0,278.0999,278.179,277.6151,277.6151,8410.0
2023-08-11 10:50:00,280.61,280.62,280.09,280.19,7969.0,277.6151,277.625,277.1006,277.1996,7969.0
2023-08-11 11:00:00,280.35,280.41,279.96,280.01,34423.0,277.3579,277.4172,276.972,277.0215,34423.0
2023-08-11 11:10:00,280.01,280.01,279.54,279.62,6790.0,277.0215,277.0215,276.5565,276.6357,6790.0
2023-08-11 11:20:00,279.85,279.88,279.44,279.47,13267.0,276.8632,276.8929,276.4576,276.4873,13267.0
2023-08-11 11:30:00,279.45,279.6,279.15,279.47,15438.0,276.4675,276.6159,276.1707,276.4873,15438.0
2023-08-11 11:40:00,279.33,279.55,279.2,279.34,10753.0,276.3487,276.5664,276.2201,276.3586,10753.0
2023-08-11 11:50:00,279.25,279.79,279.15,279.79,4671.0,276.2696,276.8038,276.1707,276.8038,4671.0
2023-08-11 12:00:00,279.97,280.18,279.81,279.92,17894.0,276.9819,277.1897,276.8236,276.9325,17894.0
2023-08-11 12:10:00,279.95,280.39,279.95,280.16,11710.0,276.9621,277.3974,276.9621,277.1699,11710.0
2023-08-11 12:20:00,280.13,280.24,279.62,279.78,4617.0,277.1402,277.249,276.6357,276.7939,4617.0
2023-08-11 12:30:00,279.87,280.04,279.7,279.7,3333.0,276.883,277.0512,276.7148,276.7148,3333.0
2023-08-11 12:40:00,279.67,279.69,279.43,279.48,3524.0,276.6851,276.7049,276.4477,276.4971,3524.0
2023-08-11 12:50:00,279.37,279.6,279.36,279.51,10819.0,276.3883,276.6159,276.3784,276.5268,10819.0
2023-08-11 13:00:00,279.64,279.91,279.4,279.46,6482.0,276.6554,276.9226,276.418,276.4774,6482.0
2023-08-11 13:10:00,279.44,279.79,279.43,279.79,3940.0,276.4576,276.8038,276.4477,276.8038,3940.0
2023-08-11 13:20:00,279.85,280.25,279.75,280.21,6035.0,276.8632,277.2589,276.7643,277.2194,6035.0
2023-08-11 13:30:00,280.2,280.27,280.0,280.03,8357.0,277.2095,277.2787,277.0116,277.0413,8357.0
2023-08-11 13:40:00,280.03,280.11,279.55,279.62,13002.0,277.0413,277.1204,276.5664,276.6357,13002.0
2023-08-11 13:50:00,279.57,279.89,279.48,279.87,7467.0,276.5862,276.9028,276.4971,276.883,7467.0
2023-08-11 14:00:00,279.78,280.22,279.78,279.98,11139.0,276.7939,277.2292,276.7939,276.9918,11139.0
2023-08-11 14:10:00,280.05,280.25,279.89,280.21,19338.0,277.0611,277.2589,276.9028,277.2194,19338.0
2023-08-11 14:20:00,280.2,280.42,280.0,280.32,19166.0,277.2095,277.4271,277.0116,277.3282,19166.0
2023-08-11 14:30:00,280.32,280.78,280.15,280.45,9787.0,277.3282,277.7833,277.16,277.4568,9787.0
2023-08-11 14:40:00,280.55,280.56,280.3,280.51,9154.0,277.5557,277.5656,277.3084,277.5162,9154.0
2023-08-11 14:50:00,280.55,280.72,280.47,280.64,10924.0,277.5557,277.7239,277.4766,277.6448,10924.0
2023-08-11 15:00:00,280.6,280.62,280.06,280.1,14493.0,277.6052,277.625,277.071,277.1105,14493.0
2023-08-11 15:10:00,280.0,280.38,279.95,280.33,10779.0,277.0116,277.3875,276.9621,277.3381,10779.0
2023-08-11 15:20:00,280.38,280.61,280.19,280.44,7971.0,277.3875,277.6151,277.1996,277.4469,7971.0
2023-08-11 15:30:00,280.44,280.6,280.2,280.24,17309.0,277.4469,277.6052,277.2095,277.249,17309.0
2023-08-11 15:40:00,280.23,280.33,280.03,280.12,11475.0,277.2391,277.3381,277.0413,277.1303,11475.0
2023-08-11 15:50:00,280.06,280.24,279.71,280.11,25003.0,277.071,277.249,276.7247,277.1204,25003.0
2023-08-14 09:30:00,279.76,279.78,279.0,279.62,67725.0,276.7742,276.7939,276.0223,276.6357,67725.0
2023-08-14 09:40:00,279.78,280.38,279.61,279.86,56467.0,276.7939,277.3875,276.6258,276.8731,56467.0
2023-08-14 09:50:00,279.78,280.42,279.77,280.29,13330.0,276.7939,277.4271,276.7841,277.2985,13330.0
2023-08-14 10:00:00,280.24,280.85,280.11,280.8,10774.0,277.249,277.8525,277.1204,277.8031,10774.0
2023-08-14 10:10:00,280.62,281.25,280.62,281.07,6658.0,277.625,278.2483,277.625,278.0702,6658.0
2023-08-14 10:20:00,280.96,281.38,280.81,280.81,29421.0,277.9614,278.3769,277.813,277.813,29421.0
2023-08-14 10:30:00,280.95,281.95,280.95,281.88,9634.0,277.9515,278.9408,277.9515,278.8715,9634.0
2023-08-14 10:40:00,281.75,282.09,281.75,282.07,17887.0,278.7429,279.0793,278.7429,279.0595,17887.0
2023-08-14 10:50:00,282.2,282.62,282.12,282.35,7214.0,279.1881,279.6036,279.109,279.3365,7214.0
2023-08-14 11:00:00,282.39,282.41,282.09,282.17,8364.0,279.3761,279.3959,279.0793,279.1584,8364.0
2023-08-14 11:10:00,282.15,282.18,281.94,281.99,12612.0,279.1387,279.1683,278.9309,278.9804,12612.0
2023-08-14 11:20:00,281.89,282.29,281.86,282.26,4679.0,278.8814,279.2772,278.8517,279.2475,4679.0
2023-08-14 11:30:00,282.34,282.34,281.99,282.28,7555.0,279.3266,279.3266,278.9804,279.2673,7555.0
2023-08-14 11:40:00,282.25,282.67,282.12,282.6,16494.0,279.2376,279.6531,279.109,279.5838,16494.0
2023-08-14 11:50:00,282.59,282.66,282.18,282.18,7038.0,279.574,279.6432,279.1683,279.1683,7038.0
2023-08-14 12:00:00,282.23,282.36,282.11,282.2,12620.0,279.2178,279.3464,279.0991,279.1881,12620.0
2023-08-14 12:10:00,282.21,282.23,281.65,281.94,15341.0,279.198,279.2178,278.644,278.9309,15341.0
2023-08-14 12:20:00,281.98,281.99,281.56,281.78,6304.0,278.9705,278.9804,278.5549,278.7726,6304.0
2023-08-14 12:30:00,281.76,282.0,281.63,281.91,7560.0,278.7528,278.9903,278.6242,278.9012,7560.0
2023-08-14 12:40:00,281.85,282.18,281.81,282.15,10023.0,278.8419,279.1683,278.8023,279.1387,10023.0
2023-08-14 12:50:00,282.14,282.24,282.03,282.23,6204.0,279.1288,279.2277,279.0199,279.2178,6204.0
2023-08-14 13:00:00,282.19,282.48,282.18,282.48,11346.0,279.1782,279.4651,279.1683,279.4651,11346.0
2023-08-14 13:10:00,282.38,282.53,282.33,282.5,7425.0,279.3662,279.5146,279.3167,279.4849,7425.0
2023-08-14 13:20:00,282.51,282.69,282.31,282.38,7573.0,279.4948,279.6729,279.2969,279.3662,7573.0
2023-08-14 13:30:00,282.44,282.5,282.17,282.38,17147.0,279.4256,279.4849,279.1584,279.3662,17147.0
2023-08-14 13:40:00,282.4,282.44,282.14,282.19,23219.0,279.386,279.4256,279.1288,279.1782,23219.0
2023-08-14 13:50:00,282.24,282.25,282.02,282.19,8545.0,279.2277,279.2376,279.01,279.1782,8545.0
2023-08-14 14:00:00,282.32,282.39,281.98,282.09,11556.0,279.3068,279.3761,278.9705,279.0793,11556.0
2023-08-14 14:10:00,282.0,282.14,281.81,281.86,16714.0,278.9903,279.1288,278.8023,278.8517,16714.0
2023-08-14 14:20:00,281.8,282.15,281.8,282.09,22678.0,278.7924,279.1387,278.7924,279.0793,22678.0
2023-08-14 14:30:00,282.13,282.13,281.74,281.92,9602.0,279.1189,279.1189,278.733,278.9111,9602.0
2023-08-14 14:40:00,281.93,282.06,281.8,282.02,16279.0,278.921,279.0496,278.7924,279.01,16279.0
2023-08-14 14:50:00,281.99,282.25,281.99,282.08,19806.0,278.9804,279.2376,278.9804,279.0694,19806.0
2023-08-14 15:00:00,282.11,282.26,281.93,282.09,14214.0,279.0991,279.2475,278.921,279.0793,14214.0
2023-08-14 15:10:00,282.05,282.33,282.01,282.3,17555.0,279.0397,279.3167,279.0001,279.2871,17555.0
2023-08-14 15:20:00,282.31,282.44,282.17,282.25,23437.0,279.2969,279.4256,279.1584,279.2376,23437.0
2023-08-14 15:30:00,282.25,282.48,282.13,282.43,12555.0,279.2376,279.4651,279.1189,279.4157,12555.0
2023-08-14 15:40:00,282.4,282.73,282.4,282.58,22837.0,279.386,279.7125,279.386,279.5641,22837.0
2023-08-14 15:50:00,282.62,283.18,282.45,283.18,20324.0,279.6036,280.1577,279.4354,280.1577,20324.0
2023-08-15 09:30:00,282.06,283.1,282.06,283.1,43554.0,279.0496,280.0785,279.0496,280.0785,43554.0
2023-08-15 09:40:00,283.08,283.08,281.84,282.25,12473.0,280.0587,280.0587,278.832,279.2376,12473.0
2023-08-15 09:50:00,282.0,282.42,281.7,281.88,8807.0,278.9903,279.4058,278.6935,278.8715,8807.0
2023-08-15 10:00:00,281.74,281.75,280.73,280.77,7522.0,278.733,278.7429,277.7338,277.7734,7522.0
2023-08-15 10:10:00,280.87,281.11,280.87,280.95,13689.0,277.8723,278.1098,277.8723,277.9515,13689.0
2023-08-15 10:20:00,280.9,281.28,280.5,280.86,10972.0,277.902,278.2779,277.5063,277.8624,10972.0
2023-08-15 10:30:00,280.8,280.84,280.38,280.68,12699.0,277.8031,277.8426,277.3875,277.6843,12699.0
2023-08-15 10:40:00,280.67,281.26,280.59,281.04,11939.0,277.6744,278.2582,277.5953,278.0405,11939.0
2023-08-15 10:50:00,281.1,281.24,280.84,280.84,17892.0,278.0999,278.2384,277.8426,277.8426,17892.0
2023-08-15 11:00:00,280.8,281.49,280.8,281.4,6467.0,277.8031,278.4857,277.8031,278.3967,6467.0
2023-08-15 11:10:00,281.45,281.65,281.35,281.56,5536.0,278.4461,278.644,278.3472,278.5549,5536.0
2023-08-15 11:20:00,281.47,281.65,281.18,281.63,7601.0,278.4659,278.644,278.179,278.6242,7601.0
2023-08-15 11:30:00,281.56,281.82,281.53,281.76,9780.0,278.5549,278.8122,278.5253,278.7528,9780.0
2023-08-15 11:40:00,281.67,281.89,281.51,281.67,3808.0,278.6638,278.8814,278.5055,278.6638,3808.0
2023-08-15 11:50:00,281.6,281.97,281.6,281.97,8099.0,278.5945,278.9606,278.5945,278.9606,8099.0
2023-08-15 12:00:00,282.0,282.13,281.49,281.49,7067.0,278.9903,279.1189,278.4857,278.4857,7067.0
2023-08-15 12:10:00,281.53,281.73,281.43,281.73,5588.0,278.5253,278.7231,278.4263,278.7231,5588.0
2023-08-15 12:20:00,281.74,281.9,281.65,281.73,2738.0,278.733,278.8913,278.644,278.7231,2738.0
2023-08-15 12:30:00,281.75,281.75,281.48,281.62,3259.0,278.7429,278.7429,278.4758,278.6143,3259.0
2023-08-15 12:40:00,281.54,281.59,281.34,281.34,65172.0,278.5352,278.5846,278.3373,278.3373,65172.0
2023-08-15 12:50:00,281.3,281.43,281.15,281.4,6565.0,278.2977,278.4263,278.1493,278.3967,6565.0
2023-08-15 13:00:00,281.4,281.45,281.16,281.27,5012.0,278.3967,278.4461,278.1592,278.268,5012.0
2023-08-15 13:10:00,281.34,281.82,281.34,281.78,4599.0,278.3373,278.8122,278.3373,278.7726,4599.0
2023-08-15 13:20:00,281.67,281.87,281.66,281.72,6787.0,278.6638,278.8616,278.6539,278.7132,6787.0
2023-08-15 13:30:00,281.74,281.74,281.29,281.3,6561.0,278.733,278.733,278.2878,278.2977,6561.0
2023-08-15 13:40:00,281.26,281.32,281.1,281.12,7723.0,278.2582,278.3175,278.0999,278.1196,7723.0
2023-08-15 13:50:00,281.2,281.41,281.15,281.36,11195.0,278.1988,278.4065,278.1493,278.3571,11195.0
2023-08-15 14:00:00,281.32,281.42,281.22,281.39,10156.0,278.3175,278.4164,278.2186,278.3868,10156.0
2023-08-15 14:10:00,281.35,281.5,281.26,281.4,8318.0,278.3472,278.4956,278.2582,278.3967,8318.0
2023-08-15 14:20:00,281.38,281.43,281.05,281.14,12539.0,278.3769,278.4263,278.0504,278.1394,12539.0
2023-08-15 14:30:00,281.13,281.5,281.13,281.4,11685.0,278.1295,278.4956,278.1295,278.3967,11685.0
2023-08-15 14:40:00,281.42,281.58,281.41,281.47,6441.0,278.4164,278.5747,278.4065,278.4659,6441.0
2023-08-15 14:50:00,281.47,281.51,281.25,281.39,6354.0,278.4659,278.5055,278.2483,278.3868,6354.0
2023-08-15 15:00:00,281.37,281.42,281.19,281.19,4354.0,278.367,278.4164,278.1889,278.1889,4354.0
2023-08-15 15:10:00,281.23,281.39,280.91,281.1,8301.0,278.2285,278.3868,277.9119,278.0999,8301.0
2023-08-15 15:20:00,281.03,281.07,280.14,280.15,19560.0,278.0306,278.0702,277.1501,277.16,19560.0
2023-08-15 15:30:00,280.06,280.37,280.0,280.08,23314.0,277.071,277.3776,277.0116,277.0907,23314.0
2023-08-15 15:40:00,280.07,280.24,279.91,280.1,41144.0,277.0809,277.249,276.9226,277.1105,41144.0
2023-08-15 15:50:00,280.0,280.6,279.97,280.32,32658.0,277.0116,277.6052,276.9819,277.3282,32658.0
2023-08-16 09:30:00,279.9,280.45,279.56,280.4,37956.0,276.9127,277.4568,276.5763,277.4073,37956.0
2023-08-16 09:40:00,280.35,280.81,280.2,280.81,9109.0,277.3579,277.813,277.2095,277.813,9109.0
2023-08-16 09:50:00,280.76,280.76,280.21,280.51,18678.0,277.7635,277.7635,277.2194,277.5162,18678.0
2023-08-16 10:00:00,280.35,280.61,280.01,280.51,5018.0,277.3579,277.6151,277.0215,277.5162,5018.0
2023-08-16 10:10:00,280.54,281.0,280.54,281.0,22068.0,277.5458,278.0009,277.5458,278.0009,22068.0
2023-08-16 10:20:00,281.11,281.14,280.43,280.51,3934.0,278.1098,278.1394,277.437,277.5162,3934.0
2023-08-16 10:30:00,280.54,280.66,280.39,280.63,12041.0,277.5458,277.6646,277.3974,277.6349,12041.0
2023-08-16 10:40:00,280.59,280.99,280.31,280.31,16537.0,277.5953,277.991,277.3183,277.3183,16537.0
2023-08-16 10:50:00,280.36,280.78,280.36,280.78,4639.0,277.3678,277.7833,277.3678,277.7833,4639.0
2023-08-16 11:00:00,280.88,281.02,280.79,280.87,9031.0,277.8822,278.0207,277.7932,277.8723,9031.0
2023-08-16 11:10:00,280.84,280.84,280.42,280.49,8620.0,277.8426,277.8426,277.4271,277.4964,8620.0
2023-08-16 11:20:00,280.52,280.73,280.36,280.45,9165.0,277.526,277.7338,277.3678,277.4568,9165.0
2023-08-16 11:30:00,280.48,280.48,280.35,280.36,10661.0,277.4865,277.4865,277.3579,277.3678,10661.0
2023-08-16 11:40:00,280.33,280.4,279.88,279.97,26275.0,277.3381,277.4073,276.8929,276.9819,26275.0
2023-08-16 11:50:00,279.86,279.92,279.53,279.69,55468.0,276.8731,276.9325,276.5466,276.7049,55468.0
2023-08-16 12:00:00,279.61,279.85,279.51,279.52,7045.0,276.6258,276.8632,276.5268,276.5367,7045.0
2023-08-16 12:10:00,279.41,279.41,279.08,279.1,4282.0,276.4279,276.4279,276.1014,276.1212,4282.0
2023-08-16 12:20:00,279.1,279.22,279.0,279.05,12640.0,276.1212,276.2399,276.0223,276.0717,12640.0
2023-08-16 12:30:00,279.09,279.46,278.98,279.46,5301.0,276.1113,276.4774,276.0025,276.4774,5301.0
2023-08-16 12:40:00,279.4,279.57,279.33,279.41,5050.0,276.418,276.5862,276.3487,276.4279,5050.0
2023-08-16 12:50:00,279.32,279.35,279.11,279.12,4673.0,276.3389,276.3685,276.1311,276.141,4673.0
2023-08-16 13:00:00,279.19,279.39,278.82,278.82,9917.0,276.2102,276.4081,275.8442,275.8442,9917.0
2023-08-16 13:10:00,278.81,279.01,278.65,278.93,8418.0,275.8343,276.0322,275.676,275.953,8418.0
2023-08-16 13:20:00,278.97,279.23,278.95,279.15,13729.0,275.9926,276.2498,275.9728,276.1707,13729.0
2023-08-16 13:30:00,279.05,279.26,279.03,279.26,2826.0,276.0717,276.2795,276.052,276.2795,2826.0
2023-08-16 13:40:00,279.37,280.0,279.37,279.87,22018.0,276.3883,277.0116,276.3883,276.883,22018.0
2023-08-16 13:50:00,279.9,279.94,279.73,279.76,11467.0,276.9127,276.9522,276.7445,276.7742,11467.0
2023-08-16 14:00:00,279.72,279.72,279.0,279.23,6991.0,276.7346,276.7346,276.0223,276.2498,6991.0
2023-08-16 14:10:00,279.26,279.66,278.67,279.61,14957.0,276.2795,276.6752,275.6958,276.6258,14957.0
2023-08-16 14:20:00,279.83,280.27,279.82,280.09,15607.0,276.8434,277.2787,276.8335,277.1006,15607.0
2023-08-16 14:30:00,280.18,280.34,280.05,280.11,9602.0,277.1897,277.348,277.0611,277.1204,9602.0
2023-08-16 14:40:00,280.06,280.09,279.48,279.48,8205.0,277.071,277.1006,276.4971,276.4971,8205.0
2023-08-16 14:50:00,279.47,279.54,279.29,279.51,7391.0,276.4873,276.5565,276.3092,276.5268,7391.0
2023-08-16 15:00:00,279.38,279.41,278.94,278.98,13805.0,276.3982,276.4279,275.9629,276.0025,13805.0
2023-08-16 15:10:00,279.0,279.09,278.15,278.31,14720.0,276.0223,276.1113,275.1813,275.3396,14720.0
2023-08-16 15:20:00,278.33,278.59,278.26,278.45,11464.0,275.3594,275.6166,275.2902,275.4781,11464.0
2023-08-16 15:30:00,278.32,278.79,278.29,278.44,21455.0,275.3495,275.8145,275.3198,275.4682,21455.0
2023-08-16 15:40:00,278.42,278.57,278.24,278.57,16015.0,275.4485,275.5969,275.2704,275.5969,16015.0
2023-08-16 15:50:00,278.49,278.49,277.89,277.9,22788.0,275.5177,275.5177,274.9241,274.934,22788.0
2023-08-17 09:30:00,278.8,279.09,278.22,278.23,33473.0,275.8244,276.1113,275.2506,275.2605,33473.0
2023-08-17 09:40:00,278.21,278.48,277.82,278.05,7572.0,275.2407,275.5078,274.8549,275.0824,7572.0
2023-08-17 09:50:00,278.13,278.16,277.41,277.83,30032.0,275.1616,275.1912,274.4492,274.8648,30032.0
2023-08-17 10:00:00,277.88,278.02,277.61,277.65,6682.0,274.9142,275.0527,274.6471,274.6867,6682.0
2023-08-17 10:10:00,277.79,277.79,277.15,277.35,12164.0,274.8252,274.8252,274.192,274.3899,12164.0
2023-08-17 10:20:00,277.4,277.53,277.07,277.2,16870.0,274.4393,274.568,274.1129,274.2415,16870.0
2023-08-17 10:30:00,277.23,277.28,276.61,276.9,14116.0,274.2712,274.3206,273.6578,273.9447,14116.0
2023-08-17 10:40:00,276.86,277.04,276.69,276.98,16025.0,273.9051,274.0832,273.7369,274.0238,16025.0
2023-08-17 10:50:00,277.21,277.64,277.16,277.3,4841.0,274.2514,274.6768,274.2019,274.3404,4841.0
2023-08-17 11:00:00,277.19,277.31,276.95,276.99,9901.0,274.2316,274.3503,273.9942,274.0337,9901.0
2023-08-17 11:10:00,277.1,277.22,276.94,276.94,9623.0,274.1425,274.2613,273.9843,273.9843,9623.0
2023-08-17 11:20:00,277.02,277.27,276.76,276.87,4626.0,274.0634,274.3107,273.8062,273.915,4626.0
2023-08-17 11:30:00,276.93,277.01,276.67,277.0,17030.0,273.9744,274.0535,273.7171,274.0436,17030.0
2023-08-17 11:40:00,277.06,277.16,276.74,276.75,6517.0,274.103,274.2019,273.7864,273.7963,6517.0
2023-08-17 11:50:00,276.78,277.25,276.74,277.24,9959.0,273.826,274.2909,273.7864,274.2811,9959.0
2023-08-17 12:00:00,277.25,277.25,276.8,276.96,13667.0,274.2909,274.2909,273.8458,274.004,13667.0
2023-08-17 12:10:00,277.07,277.39,277.06,277.32,15500.0,274.1129,274.4295,274.103,274.3602,15500.0
2023-08-17 12:20:00,277.29,278.0,277.2,277.87,8863.0,274.3305,275.0329,274.2415,274.9043,8863.0
2023-08-17 12:30:00,277.94,277.95,277.48,277.53,15024.0,274.9736,274.9835,274.5185,274.568,15024.0
2023-08-17 12:40:00,277.5,277.71,277.48,277.67,8823.0,274.5383,274.746,274.5185,274.7065,8823.0
2023-08-17 12:50:00,277.65,278.12,277.65,278.06,17477.0,274.6867,275.1517,274.6867,275.0923,17477.0
2023-08-17 13:00:00,278.15,278.15,277.78,277.89,19861.0,275.1813,275.1813,274.8153,274.9241,19861.0
2023-08-17 13:10:00,277.72,277.81,277.59,277.59,26479.0,274.7559,274.845,274.6273,274.6273,26479.0
2023-08-17 13:20:00,277.41,277.42,277.15,277.15,2639.0,274.4492,274.4591,274.192,274.192,2639.0
2023-08-17 13:30:00,277.14,277.14,276.97,277.05,3875.0,274.1821,274.1821,274.0139,274.0931,3875.0
2023-08-17 13:40:00,277.04,277.05,276.5,276.57,20014.0,274.0832,274.0931,273.549,273.6182,20014.0
2023-08-17 13:50:00,276.6,276.84,276.6,276.76,8100.0,273.6479,273.8853,273.6479,273.8062,8100.0
2023-08-17 14:00:00,276.76,276.78,276.4,276.65,8080.0,273.8062,273.826,273.45,273.6974,8080.0
2023-08-17 14:10:00,276.63,276.7,276.26,276.29,13638.0,273.6776,273.7468,273.3115,273.3412,13638.0
2023-08-17 14:20:00,276.36,276.59,276.19,276.52,7657.0,273.4104,273.638,273.2423,273.5687,7657.0
2023-08-17 14:30:00,276.53,276.53,276.1,276.29,15089.0,273.5786,273.5786,273.1532,273.3412,15089.0
2023-08-17 14:40:00,276.29,276.29,275.75,275.97,17660.0,273.3412,273.3412,272.807,273.0246,17660.0
2023-08-17 14:50:00,276.01,276.13,275.45,275.66,19757.0,273.0642,273.1829,272.5102,272.7179,19757.0
2023-08-17 15:00:00,275.58,275.79,275.12,275.12,14339.0,272.6388,272.8465,272.1837,272.1837,14339.0
2023-08-17 15:10:00,275.11,275.12,274.51,274.99,32313.0,272.1738,272.1837,271.5802,272.0551,32313.0
2023-08-17 15:20:00,275.02,275.29,274.67,275.27,40069.0,272.0847,272.3519,271.7385,272.3321,40069.0
2023-08-17 15:30:00,275.29,275.35,274.8,274.92,20455.0,272.3519,272.4112,271.8671,271.9858,20455.0
2023-08-17 15:40:00,274.93,275.11,274.55,274.73,22461.0,271.9957,272.1738,271.6198,271.7978,22461.0
2023-08-17 15:50:00,274.85,275.58,274.84,274.84,35980.0,271.9166,272.6388,271.9067,271.9067,35980.0
2023-08-18 09:30:00,272.24,273.18,271.83,273.06,73834.0,269.3344,270.2644,268.9288,270.1457,73834.0
2023-08-18 09:40:00,273.09,273.12,272.46,273.03,14867.0,270.1753,270.205,269.5521,270.116,14867.0
2023-08-18 09:50:00,273.17,273.3,272.33,272.46,12367.0,270.2545,270.3831,269.4235,269.5521,12367.0
2023-08-18 10:00:00,272.5,272.5,271.97,272.34,12866.0,269.5916,269.5916,269.0673,269.4334,12866.0
2023-08-18 10:10:00,272.35,272.63,271.98,272.5,18706.0,269.4432,269.7203,269.0772,269.5916,18706.0
2023-08-18 10:20:00,272.67,272.9,272.29,272.35,12570.0,269.7598,269.9874,269.3839,269.4432,12570.0
2023-08-18 10:30:00,272.32,273.2,272.3,273.16,11794.0,269.4136,270.2842,269.3938,270.2446,11794.0
2023-08-18 10:40:00,273.26,273.36,273.06,273.17,55660.0,270.3435,270.4425,270.1457,270.2545,55660.0
2023-08-18 10:50:00,273.17,273.24,272.75,273.24,14335.0,270.2545,270.3237,269.839,270.3237,14335.0
2023-08-18 11:00:00,273.33,273.69,273.2,273.24,10383.0,270.4128,270.7689,270.2842,270.3237,10383.0
2023-08-18 11:10:00,273.31,273.91,273.31,273.71,4203.0,270.393,270.9866,270.393,270.7887,4203.0
2023-08-18 11:20:00,273.6,273.67,273.22,273.23,9918.0,270.6799,270.7492,270.304,270.3139,9918.0
2023-08-18 11:30:00,273.25,273.42,273.14,273.15,12649.0,270.3336,270.5018,270.2248,270.2347,12649.0
2023-08-18 11:40:00,273.19,273.49,272.86,273.43,13601.0,270.2743,270.5711,269.9478,270.5117,13601.0
2023-08-18 11:50:00,273.48,274.48,273.47,274.38,8259.0,270.5612,271.5505,270.5513,271.4516,8259.0
2023-08-18 12:00:00,274.35,274.57,274.24,274.57,13097.0,271.4219,271.6396,271.3131,271.6396,13097.0
2023-08-18 12:10:00,274.54,274.59,273.91,273.94,7848.0,271.6099,271.6593,270.9866,271.0163,7848.0
2023-08-18 12:20:00,274.03,274.11,273.84,273.85,13916.0,271.1053,271.1845,270.9173,270.9272,13916.0
2023-08-18 12:30:00,273.87,274.14,273.85,274.08,3339.0,270.947,271.2141,270.9272,271.1548,3339.0
2023-08-18 12:40:00,274.11,274.5,274.11,274.45,2191.0,271.1845,271.5703,271.1845,271.5208,2191.0
2023-08-18 12:50:00,274.53,274.56,273.96,274.0,5039.0,271.6,271.6297,271.0361,271.0756,5039.0
2023-08-18 13:00:00,274.02,274.24,273.8,274.07,9862.0,271.0954,271.3131,270.8778,271.1449,9862.0
2023-08-18 13:10:00,273.77,273.97,273.74,273.76,4998.0,270.8481,271.046,270.8184,270.8382,4998.0
2023-08-18 13:20:00,273.74,273.87,273.24,273.85,12206.0,270.8184,270.947,270.3237,270.9272,12206.0
2023-08-18 13:30:00,273.97,274.06,273.73,273.74,6227.0,271.046,271.135,270.8085,270.8184,6227.0
2023-08-18 13:40:00,273.58,274.11,273.57,274.08,5293.0,270.6601,271.1845,270.6502,271.1548,5293.0
2023-08-18 13:50:00,274.01,274.22,274.0,274.08,6687.0,271.0855,271.2933,271.0756,271.1548,6687.0
2023-08-18 14:00:00,274.17,274.51,274.15,274.28,15930.0,271.2438,271.5802,271.224,271.3526,15930.0
2023-08-18 14:10:00,274.26,274.4,273.99,274.25,8734.0,271.3329,271.4714,271.0657,271.323,8734.0
2023-08-18 14:20:00,274.26,274.46,274.06,274.31,16262.0,271.3329,271.5307,271.135,271.3823,16262.0
2023-08-18 14:30:00,274.21,274.76,274.21,274.75,15288.0,271.2834,271.8275,271.2834,271.8176,15288.0
2023-08-18 14:40:00,274.79,274.94,274.55,274.82,19927.0,271.8572,272.0056,271.6198,271.8869,19927.0
2023-08-18 14:50:00,274.69,274.73,274.39,274.41,9991.0,271.7583,271.7978,271.4615,271.4813,9991.0
2023-08-18 15:00:00,274.34,274.58,274.13,274.29,13659.0,271.412,271.6494,271.2042,271.3625,13659.0
2023-08-18 15:10:00,274.33,274.35,273.99,274.22,18049.0,271.4021,271.4219,271.0657,271.2933,18049.0
2023-08-18 15:20:00,274.23,274.59,274.07,274.59,7868.0,271.3032,271.6593,271.1449,271.6593,7868.0
2023-08-18 15:30:00,274.51,274.61,274.37,274.49,14880.0,271.5802,271.6791,271.4417,271.5604,14880.0
2023-08-18 15:40:00,274.54,275.39,274.54,275.35,12081.0,271.6099,272.4508,271.6099,272.4112,12081.0
2023-08-18 15:50:00,275.49,275.5,274.26,274.57,17199.0,272.5497,272.5596,271.3329,271.6396,17199.0
2023-08-21 09:30:00,275.77,277.0,275.61,277.0,31692.0,272.8267,274.0436,272.6685,274.0436,31692.0
2023-08-21 09:40:00,277.0,277.05,276.48,276.65,17709.0,274.0436,274.0931,273.5292,273.6974,17709.0
2023-08-21 09:50:00,276.58,277.22,276.58,277.22,7009.0,273.6281,274.2613,273.6281,274.2613,7009.0
2023-08-21 10:00:00,277.5,277.8,277.3,277.59,12479.0,274.5383,274.8351,274.3404,274.6273,12479.0
2023-08-21 10:10:00,277.58,277.58,276.76,276.96,11095.0,274.6174,274.6174,273.8062,274.004,11095.0
2023-08-21 10:20:00,276.91,276.91,275.86,275.97,17780.0,273.9546,273.9546,272.9158,273.0246,17780.0
2023-08-21 10:30:00,275.91,276.17,275.77,276.01,12215.0,272.9652,273.2225,272.8267,273.0642,12215.0
2023-08-21 10:40:00,276.0,276.41,276.0,276.22,9263.0,273.0543,273.4599,273.0543,273.2719,9263.0
2023-08-21 10:50:00,276.09,276.18,275.91,275.98,7087.0,273.1433,273.2324,272.9652,273.0345,7087.0
2023-08-21 11:00:00,275.85,276.24,275.84,275.87,2101.0,272.9059,273.2917,272.896,272.9257,2101.0
2023-08-21 11:10:00,275.68,275.7,275.22,275.46,6652.0,272.7377,272.7575,272.2826,272.5201,6652.0
2023-08-21 11:20:00,275.46,275.59,275.34,275.37,5229.0,272.5201,272.6487,272.4013,272.431,5229.0
2023-08-21 11:30:00,275.35,275.79,275.32,275.41,8302.0,272.4112,272.8465,272.3815,272.4706,8302.0
2023-08-21 11:40:00,275.45,275.52,275.11,275.24,13995.0,272.5102,272.5794,272.1738,272.3024,13995.0
2023-08-21 11:50:00,275.21,275.47,275.21,275.41,5906.0,272.2727,272.5299,272.2727,272.4706,5906.0
2023-08-21 12:00:00,275.57,275.62,275.42,275.43,12777.0,272.6289,272.6783,272.4805,272.4904,12777.0
2023-08-21 12:10:00,275.46,276.03,275.36,276.02,6310.0,272.5201,273.084,272.4211,273.0741,6310.0
2023-08-21 12:20:00,276.12,276.46,276.04,276.42,7793.0,273.173,273.5094,273.0939,273.4698,7793.0
2023-08-21 12:30:00,276.48,276.5,276.29,276.43,6311.0,273.5292,273.549,273.3412,273.4797,6311.0
2023-08-21 12:40:00,276.43,276.78,276.42,276.75,7364.0,273.4797,273.826,273.4698,273.7963,7364.0
2023-08-21 12:50:00,276.83,276.96,276.57,276.9,10497.0,273.8754,274.004,273.6182,273.9447,10497.0
2023-08-21 13:00:00,276.94,277.02,276.66,276.83,10948.0,273.9843,274.0634,273.7072,273.8754,10948.0
2023-08-21 13:10:00,276.88,277.01,276.7,277.01,17622.0,273.9249,274.0535,273.7468,274.0535,17622.0
2023-08-21 13:20:00,277.14,277.59,277.1,277.37,8336.0,274.1821,274.6273,274.1425,274.4097,8336.0
2023-08-21 13:30:00,277.38,277.7,277.29,277.56,11252.0,274.4196,274.7361,274.3305,274.5976,11252.0
2023-08-21 13:40:00,277.72,277.88,277.71,277.75,9157.0,274.7559,274.9142,274.746,274.7856,9157.0
2023-08-21 13:50:00,277.81,277.83,277.42,277.56,6483.0,274.845,274.8648,274.4591,274.5976,6483.0
2023-08-21 14:00:00,277.58,277.79,277.54,277.69,11583.0,274.6174,274.8252,274.5779,274.7263,11583.0
2023-08-21 14:10:00,277.78,277.98,277.77,277.92,4785.0,274.8153,275.0132,274.8054,274.9538,4785.0
2023-08-21 14:20:00,277.95,278.0,277.62,277.82,10485.0,274.9835,275.0329,274.657,274.8549,10485.0
2023-08-21 14:30:00,277.82,277.93,277.71,277.93,15924.0,274.8549,274.9637,274.746,274.9637,15924.0
2023-08-21 14:40:00,277.92,278.39,277.92,278.39,12734.0,274.9538,275.4188,274.9538,275.4188,12734.0
2023-08-21 14:50:00,278.37,278.37,278.12,278.18,15734.0,275.399,275.399,275.1517,275.211,15734.0
2023-08-21 15:00:00,278.27,278.45,278.26,278.36,14584.0,275.3001,275.4781,275.2902,275.3891,14584.0
2023-08-21 15:10:00,278.33,278.57,278.19,278.5,19154.0,275.3594,275.5969,275.2209,275.5276,19154.0
2023-08-21 15:20:00,278.5,278.62,278.36,278.37,13307.0,275.5276,275.6463,275.3891,275.399,13307.0
2023-08-21 15:30:00,278.38,278.59,278.24,278.54,15110.0,275.4089,275.6166,275.2704,275.5672,15110.0
2023-08-21 15:40:00,278.59,278.81,278.44,278.5,15210.0,275.6166,275.8343,275.4682,275.5276,15210.0
2023-08-21 15:50:00,278.54,278.69,278.18,278.38,19098.0,275.5672,275.7156,275.211,275.4089,19098.0
2023-08-22 09:30:00,280.23,280.28,279.27,279.44,38133.0,277.2391,277.2886,276.2894,276.4576,38133.0
2023-08-22 09:40:00,279.32,279.85,279.16,279.57,12675.0,276.3389,276.8632,276.1806,276.5862,12675.0
2023-08-22 09:50:00,279.48,279.52,278.74,278.81,4668.0,276.4971,276.5367,275.765,275.8343,4668.0
2023-08-22 10:00:00,278.8,279.29,278.75,278.95,7102.0,275.8244,276.3092,275.7749,275.9728,7102.0
2023-08-22 10:10:00,278.95,279.74,278.92,279.49,7287.0,275.9728,276.7544,275.9431,276.507,7287.0
2023-08-22 10:20:00,279.56,279.77,278.96,279.06,4934.0,276.5763,276.7841,275.9827,276.0816,4934.0
2023-08-22 10:30:00,278.98,278.98,278.32,278.75,8423.0,276.0025,276.0025,275.3495,275.7749,8423.0
2023-08-22 10:40:00,278.74,278.98,278.53,278.86,16786.0,275.765,276.0025,275.5573,275.8838,16786.0
2023-08-22 10:50:00,278.9,279.71,278.88,279.67,10149.0,275.9233,276.7247,275.9036,276.6851,10149.0
2023-08-22 11:00:00,279.72,279.73,279.27,279.34,9092.0,276.7346,276.7445,276.2894,276.3586,9092.0
2023-08-22 11:10:00,279.3,279.71,278.98,279.3,9400.0,276.3191,276.7247,276.0025,276.3191,9400.0
2023-08-22 11:20:00,279.31,279.67,279.25,279.28,7668.0,276.329,276.6851,276.2696,276.2993,7668.0
2023-08-22 11:30:00,279.26,279.53,279.05,279.07,14144.0,276.2795,276.5466,276.0717,276.0915,14144.0
2023-08-22 11:40:00,279.03,279.21,278.96,279.13,24967.0,276.052,276.23,275.9827,276.1509,24967.0
2023-08-22 11:50:00,279.15,279.15,278.55,278.69,10948.0,276.1707,276.1707,275.5771,275.7156,10948.0
2023-08-22 12:00:00,278.66,278.76,278.49,278.49,23981.0,275.6859,275.7848,275.5177,275.5177,23981.0
2023-08-22 12:10:00,278.44,278.44,277.81,278.07,16831.0,275.4682,275.4682,274.845,275.1022,16831.0
2023-08-22 12:20:00,278.02,278.42,277.97,278.42,7024.0,275.0527,275.4485,275.0033,275.4485,7024.0
2023-08-22 12:30:00,278.54,278.81,278.27,278.74,7485.0,275.5672,275.8343,275.3001,275.765,7485.0
2023-08-22 12:40:00,278.78,278.97,278.78,278.84,7042.0,275.8046,275.9926,275.8046,275.864,7042.0
2023-08-22 12:50:00,278.85,279.05,278.6,278.6,9091.0,275.8739,276.0717,275.6265,275.6265,9091.0
2023-08-22 13:00:00,278.62,278.73,278.13,278.44,25471.0,275.6463,275.7552,275.1616,275.4682,25471.0
2023-08-22 13:10:00,278.48,278.51,277.92,278.14,10194.0,275.5078,275.5375,274.9538,275.1714,10194.0
2023-08-22 13:20:00,278.19,278.36,278.02,278.32,66565.0,275.2209,275.3891,275.0527,275.3495,66565.0
2023-08-22 13:30:00,278.34,278.46,278.18,278.22,11440.0,275.3693,275.488,275.211,275.2506,11440.0
2023-08-22 13:40:00,278.13,278.23,277.94,278.2,14457.0,275.1616,275.2605,274.9736,275.2308,14457.0
2023-08-22 13:50:00,278.11,278.36,277.9,278.32,7356.0,275.1418,275.3891,274.934,275.3495,7356.0
2023-08-22 14:00:00,278.14,278.42,278.02,278.42,12342.0,275.1714,275.4485,275.0527,275.4485,12342.0
2023-08-22 14:10:00,278.39,278.41,278.08,278.18,19213.0,275.4188,275.4386,275.1121,275.211,19213.0
2023-08-22 14:20:00,278.19,278.65,278.1,278.61,19798.0,275.2209,275.676,275.1319,275.6364,19798.0
2023-08-22 14:30:00,278.71,278.9,278.64,278.74,16108.0,275.7354,275.9233,275.6661,275.765,16108.0
2023-08-22 14:40:00,278.76,278.76,278.3,278.45,23082.0,275.7848,275.7848,275.3297,275.4781,23082.0
2023-08-22 14:50:00,278.39,278.68,278.34,278.68,9346.0,275.4188,275.7057,275.3693,275.7057,9346.0
2023-08-22 15:00:00,278.63,279.05,278.63,279.0,14332.0,275.6562,276.0717,275.6562,276.0223,14332.0
2023-08-22 15:10:00,279.09,279.28,278.84,278.85,17675.0,276.1113,276.2993,275.864,275.8739,17675.0
2023-08-22 15:20:00,278.84,278.87,278.39,278.55,10264.0,275.864,275.8937,275.4188,275.5771,10264.0
2023-08-22 15:30:00,278.5,278.54,278.07,278.08,27310.0,275.5276,275.5672,275.1022,275.1121,27310.0
2023-08-22 15:40:00,278.03,278.18,277.91,277.98,15530.0,275.0626,275.211,274.9439,275.0132,15530.0
2023-08-22 15:50:00,278.03,278.53,278.03,278.42,23055.0,275.0626,275.5573,275.0626,275.4485,23055.0
2023-08-23 09:30:00,279.08,279.91,279.08,279.41,33192.0,276.1014,276.9226,276.1014,276.4279,33192.0
2023-08-23 09:40:00,279.47,280.17,279.29,280.05,16331.0,276.4873,277.1798,276.3092,277.0611,16331.0
2023-08-23 09:50:00,279.99,280.82,279.98,280.66,12353.0,277.0017,277.8228,276.9918,277.6646,12353.0
2023-08-23 10:00:00,280.79,280.87,280.43,280.85,9282.0,277.7932,277.8723,277.437,277.8525,9282.0
2023-08-23 10:10:00,280.85,281.23,280.84,281.08,12569.0,277.8525,278.2285,277.8426,278.0801,12569.0
2023-08-23 10:20:00,281.1,281.46,280.88,281.24,14491.0,278.0999,278.456,277.8822,278.2384,14491.0
2023-08-23 10:30:00,281.39,281.42,281.13,281.15,9445.0,278.3868,278.4164,278.1295,278.1493,9445.0
2023-08-23 10:40:00,281.27,282.03,281.18,282.01,7790.0,278.268,279.0199,278.179,279.0001,7790.0
2023-08-23 10:50:00,281.95,282.2,281.92,282.15,13019.0,278.9408,279.1881,278.9111,279.1387,13019.0
2023-08-23 11:00:00,282.24,282.24,281.9,281.95,8484.0,279.2277,279.2277,278.8913,278.9408,8484.0
2023-08-23 11:10:00,282.14,282.22,281.96,282.19,5856.0,279.1288,279.2079,278.9507,279.1782,5856.0
2023-08-23 11:20:00,282.13,282.45,282.1,282.44,13273.0,279.1189,279.4354,279.0892,279.4256,13273.0
2023-08-23 11:30:00,282.4,282.44,282.12,282.2,22252.0,279.386,279.4256,279.109,279.1881,22252.0
2023-08-23 11:40:00,282.24,282.26,281.91,282.05,6638.0,279.2277,279.2475,278.9012,279.0397,6638.0
2023-08-23 11:50:00,282.16,282.58,282.14,282.57,5600.0,279.1485,279.5641,279.1288,279.5542,5600.0
2023-08-23 12:00:00,282.52,282.54,282.24,282.24,4613.0,279.5047,279.5245,279.2277,279.2277,4613.0
2023-08-23 12:10:00,282.24,282.37,282.12,282.19,7331.0,279.2277,279.3563,279.109,279.1782,7331.0
2023-08-23 12:20:00,282.18,282.33,282.14,282.2,16132.0,279.1683,279.3167,279.1288,279.1881,16132.0
2023-08-23 12:30:00,282.23,282.45,282.15,282.45,5413.0,279.2178,279.4354,279.1387,279.4354,5413.0
2023-08-23 12:40:00,282.49,282.55,282.4,282.55,8262.0,279.475,279.5344,279.386,279.5344,8262.0
2023-08-23 12:50:00,282.52,282.66,282.29,282.29,11041.0,279.5047,279.6432,279.2772,279.2772,11041.0
2023-08-23 13:00:00,282.26,282.54,282.23,282.52,3673.0,279.2475,279.5245,279.2178,279.5047,3673.0
2023-08-23 13:10:00,282.57,282.95,282.49,282.92,8878.0,279.5542,279.9301,279.475,279.9004,8878.0
2023-08-23 13:20:00,282.91,283.04,282.88,282.95,16140.0,279.8905,280.0192,279.8609,279.9301,16140.0
2023-08-23 13:30:00,282.99,283.23,282.99,283.0,14245.0,279.9697,280.2071,279.9697,279.9796,14245.0
2023-08-23 13:40:00,283.06,283.27,283.05,283.25,15728.0,280.0389,280.2467,280.029,280.2269,15728.0
2023-08-23 13:50:00,283.25,283.38,283.24,283.24,10993.0,280.2269,280.3555,280.217,280.217,10993.0
2023-08-23 14:00:00,283.21,283.25,283.03,283.05,9984.0,280.1873,280.2269,280.0093,280.029,9984.0
2023-08-23 14:10:00,283.01,283.04,282.63,282.7,13730.0,279.9895,280.0192,279.6135,279.6828,13730.0
2023-08-23 14:20:00,282.61,282.95,282.54,282.8,14975.0,279.5937,279.9301,279.5245,279.7817,14975.0
2023-08-23 14:30:00,282.72,282.74,282.37,282.47,22774.0,279.7026,279.7224,279.3563,279.4552,22774.0
2023-08-23 14:40:00,282.44,282.7,282.44,282.63,12923.0,279.4256,279.6828,279.4256,279.6135,12923.0
2023-08-23 14:50:00,282.61,282.76,282.54,282.64,6152.0,279.5937,279.7421,279.5245,279.6234,6152.0
2023-08-23 15:00:00,282.61,282.98,282.44,282.96,9661.0,279.5937,279.9598,279.4256,279.94,9661.0
2023-08-23 15:10:00,282.94,283.03,282.85,283.0,10773.0,279.9202,280.0093,279.8312,279.9796,10773.0
2023-08-23 15:20:00,282.92,283.0,282.76,283.0,11188.0,279.9004,279.9796,279.7421,279.9796,11188.0
2023-08-23 15:30:00,283.02,283.06,282.86,283.03,13299.0,279.9994,280.0389,279.8411,280.0093,13299.0
2023-08-23 15:40:00,283.07,283.18,282.85,282.9,11068.0,280.0488,280.1577,279.8312,279.8806,11068.0
2023-08-23 15:50:00,282.88,282.98,282.38,282.58,17905.0,279.8609,279.9598,279.3662,279.5641,17905.0
2023-08-24 09:30:00,284.7,285.35,283.14,283.15,46968.0,281.6614,282.3045,280.1181,280.128,46968.0
2023-08-24 09:40:00,283.28,283.42,282.77,282.79,12236.0,280.2566,280.3951,279.752,279.7718,12236.0
2023-08-24 09:50:00,282.66,283.44,282.45,283.29,17478.0,279.6432,280.4149,279.4354,280.2665,17478.0
2023-08-24 10:00:00,283.41,283.49,282.38,282.43,13613.0,280.3852,280.4643,279.3662,279.4157,13613.0
2023-08-24 10:10:00,282.34,282.39,281.57,281.62,37305.0,279.3266,279.3761,278.5648,278.6143,37305.0
2023-08-24 10:20:00,281.55,281.76,280.97,281.0,10521.0,278.5451,278.7528,277.9712,278.0009,10521.0
2023-08-24 10:30:00,280.82,280.92,280.37,280.92,6638.0,277.8228,277.9218,277.3776,277.9218,6638.0
2023-08-24 10:40:00,280.93,280.93,280.11,280.31,16362.0,277.9317,277.9317,277.1204,277.3183,16362.0
2023-08-24 10:50:00,280.31,280.85,280.25,280.34,13784.0,277.3183,277.8525,277.2589,277.348,13784.0
2023-08-24 11:00:00,280.3,280.3,279.63,279.8,12775.0,277.3084,277.3084,276.6455,276.8137,12775.0
2023-08-24 11:10:00,279.93,280.07,279.54,279.94,7818.0,276.9423,277.0809,276.5565,276.9522,7818.0
2023-08-24 11:20:00,279.97,280.05,279.44,279.78,11552.0,276.9819,277.0611,276.4576,276.7939,11552.0
2023-08-24 11:30:00,279.84,279.84,279.11,279.17,25628.0,276.8533,276.8533,276.1311,276.1905,25628.0
2023-08-24 11:40:00,279.0,279.32,278.94,279.14,2988.0,276.0223,276.3389,275.9629,276.1608,2988.0
2023-08-24 11:50:00,279.14,279.14,278.7,278.82,7614.0,276.1608,276.1608,275.7255,275.8442,7614.0
2023-08-24 12:00:00,278.69,279.33,278.69,279.21,9493.0,275.7156,276.3487,275.7156,276.23,9493.0
2023-08-24 12:10:00,279.29,279.81,279.29,279.65,50770.0,276.3092,276.8236,276.3092,276.6653,50770.0
2023-08-24 12:20:00,279.74,279.92,279.62,279.69,22833.0,276.7544,276.9325,276.6357,276.7049,22833.0
2023-08-24 12:30:00,279.71,280.11,279.69,280.08,29876.0,276.7247,277.1204,276.7049,277.0907,29876.0
2023-08-24 12:40:00,280.12,280.48,280.1,280.33,15658.0,277.1303,277.4865,277.1105,277.3381,15658.0
2023-08-24 12:50:00,280.31,280.31,279.69,279.75,10986.0,277.3183,277.3183,276.7049,276.7643,10986.0
2023-08-24 13:00:00,279.82,279.85,279.49,279.71,3810.0,276.8335,276.8632,276.507,276.7247,3810.0
2023-08-24 13:10:00,279.81,279.93,279.39,279.39,3481.0,276.8236,276.9423,276.4081,276.4081,3481.0
2023-08-24 13:20:00,279.51,279.58,279.16,279.18,13079.0,276.5268,276.5961,276.1806,276.2003,13079.0
2023-08-24 13:30:00,279.24,279.49,279.17,279.49,16051.0,276.2597,276.507,276.1905,276.507,16051.0
2023-08-24 13:40:00,279.54,279.57,279.27,279.39,7300.0,276.5565,276.5862,276.2894,276.4081,7300.0
2023-08-24 13:50:00,279.34,279.35,279.14,279.21,5089.0,276.3586,276.3685,276.1608,276.23,5089.0
2023-08-24 14:00:00,279.43,279.64,279.42,279.53,7908.0,276.4477,276.6554,276.4378,276.5466,7908.0
2023-08-24 14:10:00,279.6,279.77,279.29,279.29,2877.0,276.6159,276.7841,276.3092,276.3092,2877.0
2023-08-24 14:20:00,279.26,279.43,279.08,279.15,21504.0,276.2795,276.4477,276.1014,276.1707,21504.0
2023-08-24 14:30:00,279.13,279.37,278.92,278.94,14033.0,276.1509,276.3883,275.9431,275.9629,14033.0
2023-08-24 14:40:00,278.93,278.93,278.65,278.73,7152.0,275.953,275.953,275.676,275.7552,7152.0
2023-08-24 14:50:00,278.75,279.08,278.52,278.94,19704.0,275.7749,276.1014,275.5474,275.9629,19704.0
2023-08-24 15:00:00,278.98,279.08,278.61,278.62,13039.0,276.0025,276.1014,275.6364,275.6463,13039.0
2023-08-24 15:10:00,278.56,278.82,278.5,278.69,12163.0,275.587,275.8442,275.5276,275.7156,12163.0
2023-08-24 15:20:00,278.77,278.91,278.28,278.32,23551.0,275.7947,275.9332,275.31,275.3495,23551.0
2023-08-24 15:30:00,278.36,278.46,277.95,278.08,20279.0,275.3891,275.488,274.9835,275.1121,20279.0
2023-08-24 15:40:00,278.08,278.13,277.4,277.57,16083.0,275.1121,275.1616,274.4393,274.6075,16083.0
2023-08-24 15:50:00,277.71,277.93,277.15,277.24,22301.0,274.746,274.9637,274.192,274.2811,22301.0
2023-08-25 09:30:00,278.03,278.89,278.03,278.52,31162.0,275.0626,275.9134,275.0626,275.5474,31162.0
2023-08-25 09:40:00,278.79,279.02,278.48,278.94,4413.0,275.8145,276.0421,275.5078,275.9629,4413.0
2023-08-25 09:50:00,278.79,279.06,278.57,278.79,5708.0,275.8145,276.0816,275.5969,275.8145,5708.0
2023-08-25 10:00:00,278.88,279.74,277.92,277.97,21418.0,275.9036,276.7544,274.9538,275.0033,21418.0
2023-08-25 10:10:00,278.11,280.63,278.06,279.25,10066.0,275.1418,277.6349,275.0923,276.2696,10066.0
2023-08-25 10:20:00,279.33,279.33,277.66,278.06,15042.0,276.3487,276.3487,274.6966,275.0923,15042.0
2023-08-25 10:30:00,277.78,278.2,277.15,277.54,21623.0,274.8153,275.2308,274.192,274.5779,21623.0
2023-08-25 10:40:00,277.72,277.94,276.12,276.19,16632.0,274.7559,274.9736,273.173,273.2423,16632.0
2023-08-25 10:50:00,276.39,276.42,275.55,275.59,7690.0,273.4401,273.4698,272.6091,272.6487,7690.0
2023-08-25 11:00:00,275.66,276.59,275.44,276.55,17324.0,272.7179,273.638,272.5003,273.5984,17324.0
2023-08-25 11:10:00,276.76,277.0,275.93,276.31,10679.0,273.8062,274.0436,272.985,273.361,10679.0
2023-08-25 11:20:00,276.02,277.44,275.93,277.38,14377.0,273.0741,274.4789,272.985,274.4196,14377.0
2023-08-25 11:30:00,277.39,278.0,276.86,278.0,21066.0,274.4295,275.0329,273.9051,275.0329,21066.0
2023-08-25 11:40:00,277.91,277.91,277.29,277.6,9850.0,274.9439,274.9439,274.3305,274.6372,9850.0
2023-08-25 11:50:00,277.24,277.42,276.4,276.65,10840.0,274.2811,274.4591,273.45,273.6974,10840.0
2023-08-25 12:00:00,276.61,277.24,276.6,277.13,9481.0,273.6578,274.2811,273.6479,274.1722,9481.0
2023-08-25 12:10:00,277.19,277.3,276.83,276.97,7296.0,274.2316,274.3404,273.8754,274.0139,7296.0
2023-08-25 12:20:00,276.96,277.92,276.96,277.86,6052.0,274.004,274.9538,274.004,274.8944,6052.0
2023-08-25 12:30:00,277.86,278.02,277.65,277.93,6876.0,274.8944,275.0527,274.6867,274.9637,6876.0
2023-08-25 12:40:00,277.92,278.13,277.68,277.87,8787.0,274.9538,275.1616,274.7164,274.9043,8787.0
2023-08-25 12:50:00,277.91,277.93,277.33,277.84,8857.0,274.9439,274.9637,274.3701,274.8747,8857.0
2023-08-25 13:00:00,277.85,278.05,277.71,277.82,4803.0,274.8845,275.0824,274.746,274.8549,4803.0
2023-08-25 13:10:00,277.75,278.19,277.52,277.73,4036.0,274.7856,275.2209,274.5581,274.7658,4036.0
2023-08-25 13:20:00,277.64,277.64,277.25,277.57,8121.0,274.6768,274.6768,274.2909,274.6075,8121.0
2023-08-25 13:30:00,277.63,277.63,277.12,277.12,16461.0,274.6669,274.6669,274.1623,274.1623,16461.0
2023-08-25 13:40:00,277.2,277.53,277.19,277.46,6861.0,274.2415,274.568,274.2316,274.4987,6861.0
2023-08-25 13:50:00,277.6,277.95,277.57,277.95,8247.0,274.6372,274.9835,274.6075,274.9835,8247.0
2023-08-25 14:00:00,278.0,278.23,277.85,278.12,10201.0,275.0329,275.2605,274.8845,275.1517,10201.0
2023-08-25 14:10:00,278.19,278.93,278.18,278.93,10650.0,275.2209,275.953,275.211,275.953,10650.0
2023-08-25 14:20:00,278.96,279.51,278.96,279.47,15598.0,275.9827,276.5268,275.9827,276.4873,15598.0
2023-08-25 14:30:00,279.57,279.76,279.32,279.37,11982.0,276.5862,276.7742,276.3389,276.3883,11982.0
2023-08-25 14:40:00,279.52,279.56,279.06,279.45,9113.0,276.5367,276.5763,276.0816,276.4675,9113.0
2023-08-25 14:50:00,279.45,279.83,279.38,279.76,83087.0,276.4675,276.8434,276.3982,276.7742,83087.0
2023-08-25 15:00:00,279.85,280.18,279.53,279.79,11566.0,276.8632,277.1897,276.5466,276.8038,11566.0
2023-08-25 15:10:00,279.84,280.06,279.66,279.89,18263.0,276.8533,277.071,276.6752,276.9028,18263.0
2023-08-25 15:20:00,280.08,280.34,280.03,280.11,12164.0,277.0907,277.348,277.0413,277.1204,12164.0
2023-08-25 15:30:00,280.11,280.24,279.69,279.82,9828.0,277.1204,277.249,276.7049,276.8335,9828.0
2023-08-25 15:40:00,279.82,280.13,279.61,279.65,10412.0,276.8335,277.1402,276.6258,276.6653,10412.0
2023-08-25 15:50:00,279.5,279.79,279.22,279.44,18713.0,276.5169,276.8038,276.2399,276.4576,18713.0
2023-08-28 09:30:00,281.23,282.04,280.85,280.92,40472.0,278.2285,279.0298,277.8525,277.9218,40472.0
2023-08-28 09:40:00,280.96,281.28,280.44,280.88,6696.0,277.9614,278.2779,277.4469,277.8822,6696.0
2023-08-28 09:50:00,280.8,280.8,279.93,280.63,15909.0,277.8031,277.8031,276.9423,277.6349,15909.0
2023-08-28 10:00:00,280.72,280.91,280.45,280.9,5489.0,277.7239,277.9119,277.4568,277.902,5489.0
2023-08-28 10:10:00,280.89,281.0,280.56,280.8,9805.0,277.8921,278.0009,277.5656,277.8031,9805.0
2023-08-28 10:20:00,280.78,281.49,280.78,281.46,10877.0,277.7833,278.4857,277.7833,278.456,10877.0
2023-08-28 10:30:00,281.48,281.55,280.94,280.94,12538.0,278.4758,278.5451,277.9416,277.9416,12538.0
2023-08-28 10:40:00,280.93,280.93,280.41,280.61,7441.0,277.9317,277.9317,277.4172,277.6151,7441.0
2023-08-28 10:50:00,280.54,280.6,280.03,280.58,18347.0,277.5458,277.6052,277.0413,277.5854,18347.0
2023-08-28 11:00:00,280.6,280.66,280.03,280.28,20217.0,277.6052,277.6646,277.0413,277.2886,20217.0
2023-08-28 11:10:00,280.36,280.52,280.19,280.28,17684.0,277.3678,277.526,277.1996,277.2886,17684.0
2023-08-28 11:20:00,280.44,280.65,280.22,280.26,16792.0,277.4469,277.6547,277.2292,277.2688,16792.0
2023-08-28 11:30:00,280.24,280.72,280.24,280.61,7429.0,277.249,277.7239,277.249,277.6151,7429.0
2023-08-28 11:40:00,280.64,280.65,279.84,280.02,23781.0,277.6448,277.6547,276.8533,277.0314,23781.0
2023-08-28 11:50:00,279.95,280.3,279.83,280.3,17088.0,276.9621,277.3084,276.8434,277.3084,17088.0
2023-08-28 12:00:00,280.25,280.34,280.07,280.26,8159.0,277.2589,277.348,277.0809,277.2688,8159.0
2023-08-28 12:10:00,280.25,280.4,280.16,280.16,18267.0,277.2589,277.4073,277.1699,277.1699,18267.0
2023-08-28 12:20:00,280.12,280.14,279.94,280.1,9712.0,277.1303,277.1501,276.9522,277.1105,9712.0
2023-08-28 12:30:00,280.04,280.51,280.01,280.48,11636.0,277.0512,277.5162,277.0215,277.4865,11636.0
2023-08-28 12:40:00,280.51,280.78,280.46,280.58,5405.0,277.5162,277.7833,277.4667,277.5854,5405.0
2023-08-28 12:50:00,280.58,281.28,280.58,281.25,7417.0,277.5854,278.2779,277.5854,278.2483,7417.0
2023-08-28 13:00:00,281.3,281.82,281.24,281.51,11140.0,278.2977,278.8122,278.2384,278.5055,11140.0
2023-08-28 13:10:00,281.54,281.55,281.25,281.29,16646.0,278.5352,278.5451,278.2483,278.2878,16646.0
2023-08-28 13:20:00,281.35,281.55,281.35,281.5,4865.0,278.3472,278.5451,278.3472,278.4956,4865.0
2023-08-28 13:30:00,281.5,281.62,281.13,281.35,3654.0,278.4956,278.6143,278.1295,278.3472,3654.0
2023-08-28 13:40:00,281.27,281.28,280.87,280.99,7296.0,278.268,278.2779,277.8723,277.991,7296.0
2023-08-28 13:50:00,280.91,280.91,280.06,280.18,18511.0,277.9119,277.9119,277.071,277.1897,18511.0
2023-08-28 14:00:00,280.21,280.38,280.21,280.36,13842.0,277.2194,277.3875,277.2194,277.3678,13842.0
2023-08-28 14:10:00,280.49,280.49,280.21,280.23,6843.0,277.4964,277.4964,277.2194,277.2391,6843.0
2023-08-28 14:20:00,280.12,280.44,280.12,280.43,7733.0,277.1303,277.4469,277.1303,277.437,7733.0
2023-08-28 14:30:00,280.36,280.77,280.26,280.58,11832.0,277.3678,277.7734,277.2688,277.5854,11832.0
2023-08-28 14:40:00,280.71,280.75,280.54,280.6,9420.0,277.714,277.7536,277.5458,277.6052,9420.0
2023-08-28 14:50:00,280.69,280.94,280.69,280.93,15310.0,277.6942,277.9416,277.6942,277.9317,15310.0
2023-08-28 15:00:00,280.92,281.25,280.79,281.21,11140.0,277.9218,278.2483,277.7932,278.2087,11140.0
2023-08-28 15:10:00,281.19,281.28,280.85,280.91,13061.0,278.1889,278.2779,277.8525,277.9119,13061.0
2023-08-28 15:20:00,280.93,280.96,280.49,280.88,24733.0,277.9317,277.9614,277.4964,277.8822,24733.0
2023-08-28 15:30:00,280.8,281.13,280.67,280.93,19002.0,277.8031,278.1295,277.6744,277.9317,19002.0
2023-08-28 15:40:00,280.97,281.89,280.92,281.36,28408.0,277.9712,278.8814,277.9218,278.3571,28408.0
2023-08-28 15:50:00,281.28,281.59,281.19,281.53,14848.0,278.2779,278.5846,278.1889,278.5253,14848.0
2023-08-29 09:30:00,281.09,281.87,281.03,281.55,43387.0,278.09,278.8616,278.0306,278.5451,43387.0
2023-08-29 09:40:00,281.44,282.5,281.44,282.5,5690.0,278.4362,279.4849,278.4362,279.4849,5690.0
2023-08-29 09:50:00,282.44,282.6,282.18,282.35,4168.0,279.4256,279.5838,279.1683,279.3365,4168.0
2023-08-29 10:00:00,282.58,283.77,282.58,283.75,19532.0,279.5641,280.7414,279.5641,280.7216,19532.0
2023-08-29 10:10:00,283.54,284.31,283.43,284.2,17633.0,280.5138,281.2756,280.405,281.1668,17633.0
2023-08-29 10:20:00,284.23,284.69,284.19,284.59,12431.0,281.1965,281.6515,281.1569,281.5526,12431.0
2023-08-29 10:30:00,284.75,285.3,284.75,284.88,25209.0,281.7109,282.255,281.7109,281.8395,25209.0
2023-08-29 10:40:00,284.87,285.0,284.68,285.0,16956.0,281.8296,281.9582,281.6416,281.9582,16956.0
2023-08-29 10:50:00,285.01,285.29,284.71,284.91,12588.0,281.9681,282.2451,281.6713,281.8692,12588.0
2023-08-29 11:00:00,284.94,285.22,284.92,285.1,8312.0,281.8989,282.1759,281.8791,282.0572,8312.0
2023-08-29 11:10:00,285.09,285.56,285.08,285.55,9841.0,282.0473,282.5123,282.0374,282.5024,9841.0
2023-08-29 11:20:00,285.61,285.75,285.48,285.66,5173.0,282.5617,282.7002,282.4331,282.6112,5173.0
2023-08-29 11:30:00,285.81,286.35,285.72,286.31,19867.0,282.7596,283.2938,282.6705,283.2543,19867.0
2023-08-29 11:40:00,286.35,286.5,286.23,286.29,19714.0,283.2938,283.4422,283.1751,283.2345,19714.0
2023-08-29 11:50:00,286.27,286.51,286.16,286.28,14430.0,283.2147,283.4521,283.1059,283.2246,14430.0
2023-08-29 12:00:00,286.26,286.26,286.03,286.23,4783.0,283.2048,283.2048,282.9772,283.1751,4783.0
2023-08-29 12:10:00,286.3,286.32,286.04,286.16,9181.0,283.2444,283.2641,282.9871,283.1059,9181.0
2023-08-29 12:20:00,286.16,286.59,286.15,286.53,7483.0,283.1059,283.5313,283.096,283.4719,7483.0
2023-08-29 12:30:00,286.65,286.68,286.26,286.34,8979.0,283.5906,283.6203,283.2048,283.2839,8979.0
2023-08-29 12:40:00,286.37,286.4,286.13,286.15,5900.0,283.3136,283.3433,283.0762,283.096,5900.0
2023-08-29 12:50:00,286.19,286.42,285.99,286.33,6065.0,283.1355,283.3631,282.9377,283.274,6065.0
2023-08-29 13:00:00,286.26,286.55,286.2,286.48,65177.0,283.2048,283.4917,283.1454,283.4224,65177.0
2023-08-29 13:10:00,286.53,286.53,286.2,286.26,6055.0,283.4719,283.4719,283.1454,283.2048,6055.0
2023-08-29 13:20:00,286.22,286.5,286.14,286.31,2974.0,283.1652,283.4422,283.0861,283.2543,2974.0
2023-08-29 13:30:00,286.44,286.81,286.38,286.58,10062.0,283.3829,283.7489,283.3235,283.5214,10062.0
2023-08-29 13:40:00,286.72,286.72,286.52,286.56,7430.0,283.6599,283.6599,283.462,283.5016,7430.0
2023-08-29 13:50:00,286.61,286.64,286.02,286.27,21070.0,283.5511,283.5807,282.9673,283.2147,21070.0
2023-08-29 14:00:00,286.22,286.57,286.21,286.56,7778.0,283.1652,283.5115,283.1553,283.5016,7778.0
2023-08-29 14:10:00,286.58,286.7,286.41,286.61,9601.0,283.5214,283.6401,283.3532,283.5511,9601.0
2023-08-29 14:20:00,286.69,286.82,286.5,286.72,23074.0,283.6302,283.7588,283.4422,283.6599,23074.0
2023-08-29 14:30:00,286.72,286.97,286.67,286.73,20640.0,283.6599,283.9072,283.6104,283.6698,20640.0
2023-08-29 14:40:00,286.72,286.99,286.72,286.73,8754.0,283.6599,283.927,283.6599,283.6698,8754.0
2023-08-29 14:50:00,286.76,286.9,286.67,286.75,6334.0,283.6994,283.838,283.6104,283.6896,6334.0
2023-08-29 15:00:00,286.79,286.87,286.56,286.82,9097.0,283.7291,283.8083,283.5016,283.7588,9097.0
2023-08-29 15:10:00,286.83,287.23,286.76,287.17,11472.0,283.7687,284.1644,283.6994,284.1051,11472.0
2023-08-29 15:20:00,287.18,287.25,287.04,287.21,8573.0,284.115,284.1842,283.9765,284.1446,8573.0
2023-08-29 15:30:00,287.19,287.23,286.97,287.03,9769.0,284.1249,284.1644,283.9072,283.9666,9769.0
2023-08-29 15:40:00,287.02,287.31,286.92,287.02,36484.0,283.9567,284.2436,283.8577,283.9567,36484.0
2023-08-29 15:50:00,287.0,287.17,286.79,287.14,37038.0,283.9369,284.1051,283.7291,284.0754,37038.0
2023-08-30 09:30:00,287.42,287.86,286.97,287.41,38948.0,284.3524,284.7877,283.9072,284.3425,38948.0
2023-08-30 09:40:00,287.22,287.62,287.17,287.46,11510.0,284.1545,284.5503,284.1051,284.392,11510.0
2023-08-30 09:50:00,287.56,288.52,287.56,288.5,16138.0,284.4909,285.4407,284.4909,285.4209,16138.0
2023-08-30 10:00:00,288.44,288.86,288.36,288.76,10290.0,285.3615,285.777,285.2824,285.6781,10290.0
2023-08-30 10:10:00,288.69,289.14,288.45,288.45,8085.0,285.6089,286.054,285.3714,285.3714,8085.0
2023-08-30 10:20:00,288.11,288.11,286.78,287.36,24422.0,285.035,285.035,283.7192,284.293,24422.0
2023-08-30 10:30:00,287.49,288.12,287.36,288.12,20275.0,284.4217,285.0449,284.293,285.0449,20275.0
2023-08-30 10:40:00,288.06,288.21,287.86,287.95,9941.0,284.9856,285.134,284.7877,284.8767,9941.0
2023-08-30 10:50:00,287.9,288.52,287.9,288.48,4585.0,284.8273,285.4407,284.8273,285.4011,4585.0
2023-08-30 11:00:00,288.57,288.57,287.99,288.35,4418.0,285.4901,285.4901,284.9163,285.2725,4418.0
2023-08-30 11:10:00,288.41,288.6,288.3,288.6,5659.0,285.3318,285.5198,285.223,285.5198,5659.0
2023-08-30 11:20:00,288.62,288.62,288.13,288.28,3252.0,285.5396,285.5396,285.0548,285.2032,3252.0
2023-08-30 11:30:00,288.41,288.95,288.37,288.86,10721.0,285.3318,285.8661,285.2923,285.777,10721.0
2023-08-30 11:40:00,288.88,288.93,288.69,288.75,3000.0,285.7968,285.8463,285.6089,285.6682,3000.0
2023-08-30 11:50:00,288.66,288.75,288.55,288.7,7703.0,285.5792,285.6682,285.4703,285.6187,7703.0
2023-08-30 12:00:00,288.86,289.04,288.76,289.02,23811.0,285.777,285.9551,285.6781,285.9353,23811.0
2023-08-30 12:10:00,288.91,289.21,288.84,289.13,5541.0,285.8265,286.1233,285.7572,286.0442,5541.0
2023-08-30 12:20:00,289.22,289.22,289.02,289.13,4632.0,286.1332,286.1332,285.9353,286.0442,4632.0
2023-08-30 12:30:00,289.07,289.3,288.76,288.94,4653.0,285.9848,286.2123,285.6781,285.8562,4653.0
2023-08-30 12:40:00,289.0,289.31,288.95,289.16,3460.0,285.9155,286.2222,285.8661,286.0738,3460.0
2023-08-30 12:50:00,289.16,289.16,288.86,289.06,5585.0,286.0738,286.0738,285.777,285.9749,5585.0
2023-08-30 13:00:00,289.09,289.09,288.87,288.97,12399.0,286.0046,286.0046,285.7869,285.8859,12399.0
2023-08-30 13:10:00,288.92,289.14,288.87,289.02,4679.0,285.8364,286.054,285.7869,285.9353,4679.0
2023-08-30 13:20:00,289.05,289.06,288.91,288.96,2109.0,285.965,285.9749,285.8265,285.876,2109.0
2023-08-30 13:30:00,288.87,289.23,288.87,289.15,4802.0,285.7869,286.1431,285.7869,286.0639,4802.0
2023-08-30 13:40:00,289.08,289.11,288.87,288.93,6108.0,285.9947,286.0244,285.7869,285.8463,6108.0
2023-08-30 13:50:00,288.96,288.96,288.43,288.67,24916.0,285.876,285.876,285.3516,285.5891,24916.0
2023-08-30 14:00:00,288.55,288.58,288.23,288.3,5531.0,285.4703,285.5,285.1538,285.223,5531.0
2023-08-30 14:10:00,288.12,288.61,288.12,288.4,17013.0,285.0449,285.5297,285.0449,285.3219,17013.0
2023-08-30 14:20:00,288.55,288.55,288.09,288.19,12396.0,285.4703,285.4703,285.0153,285.1142,12396.0
2023-08-30 14:30:00,288.14,288.72,288.14,288.67,11380.0,285.0647,285.6385,285.0647,285.5891,11380.0
2023-08-30 14:40:00,288.74,289.08,288.74,288.82,15949.0,285.6583,285.9947,285.6583,285.7375,15949.0
2023-08-30 14:50:00,288.89,289.1,288.87,289.07,38153.0,285.8067,286.0145,285.7869,285.9848,38153.0
2023-08-30 15:00:00,289.08,289.23,288.98,288.98,20274.0,285.9947,286.1431,285.8958,285.8958,20274.0
2023-08-30 15:10:00,289.0,289.11,288.83,288.94,10894.0,285.9155,286.0244,285.7474,285.8562,10894.0
2023-08-30 15:20:00,288.89,288.93,288.65,288.76,7135.0,285.8067,285.8463,285.5693,285.6781,7135.0
2023-08-30 15:30:00,288.76,288.96,288.64,288.8,17445.0,285.6781,285.876,285.5594,285.7177,17445.0
2023-08-30 15:40:00,288.86,289.01,288.65,288.78,13777.0,285.777,285.9254,285.5693,285.6979,13777.0
2023-08-30 15:50:00,288.68,288.86,288.51,288.79,17864.0,285.599,285.777,285.4308,285.7078,17864.0
2023-08-31 09:30:00,289.29,290.12,289.29,290.12,44652.0,286.2024,287.0236,286.2024,287.0236,44652.0
2023-08-31 09:40:00,289.74,290.13,289.6,289.75,11043.0,286.6476,287.0335,286.5091,286.6575,11043.0
2023-08-31 09:50:00,289.63,290.35,289.57,290.22,4971.0,286.5388,287.2511,286.4795,287.1225,4971.0
2023-08-31 10:00:00,290.33,290.4,289.83,290.18,7093.0,287.2313,287.3006,286.7367,287.0829,7093.0
2023-08-31 10:10:00,290.2,290.67,290.01,290.67,3202.0,287.1027,287.5677,286.9148,287.5677,3202.0
2023-08-31 10:20:00,290.61,290.76,290.36,290.67,15333.0,287.5084,287.6568,287.261,287.5677,15333.0
2023-08-31 10:30:00,290.64,290.87,290.63,290.79,9163.0,287.538,287.7656,287.5281,287.6864,9163.0
2023-08-31 10:40:00,290.72,290.79,290.39,290.51,9808.0,287.6172,287.6864,287.2907,287.4094,9808.0
2023-08-31 10:50:00,290.4,290.47,290.0,290.43,18678.0,287.3006,287.3699,286.9049,287.3303,18678.0
2023-08-31 11:00:00,290.38,290.38,290.14,290.36,3561.0,287.2808,287.2808,287.0434,287.261,3561.0
2023-08-31 11:10:00,290.37,290.48,290.2,290.22,6346.0,287.2709,287.3797,287.1027,287.1225,6346.0
2023-08-31 11:20:00,290.06,290.23,289.89,290.16,4625.0,286.9642,287.1324,286.796,287.0632,4625.0
2023-08-31 11:30:00,290.11,290.23,289.73,289.98,13179.0,287.0137,287.1324,286.6378,286.8851,13179.0
2023-08-31 11:40:00,290.03,290.1,289.9,289.9,7269.0,286.9345,287.0038,286.8059,286.8059,7269.0
2023-08-31 11:50:00,289.88,290.09,289.88,290.06,3922.0,286.7861,286.9939,286.7861,286.9642,3922.0
2023-08-31 12:00:00,290.03,290.24,289.74,290.24,13619.0,286.9345,287.1423,286.6476,287.1423,13619.0
2023-08-31 12:10:00,290.21,290.21,289.6,289.69,4879.0,287.1126,287.1126,286.5091,286.5982,4879.0
2023-08-31 12:20:00,289.68,289.74,289.27,289.56,27759.0,286.5883,286.6476,286.1827,286.4696,27759.0
2023-08-31 12:30:00,289.5,289.61,289.35,289.56,28518.0,286.4102,286.519,286.2618,286.4696,28518.0
2023-08-31 12:40:00,289.52,289.54,288.78,288.82,7579.0,286.43,286.4498,285.6979,285.7375,7579.0
2023-08-31 12:50:00,288.95,289.26,288.91,289.24,3677.0,285.8661,286.1728,285.8265,286.153,3677.0
2023-08-31 13:00:00,289.24,289.56,289.17,289.55,3150.0,286.153,286.4696,286.0837,286.4597,3150.0
2023-08-31 13:10:00,289.54,289.79,289.51,289.69,3073.0,286.4498,286.6971,286.4201,286.5982,3073.0
2023-08-31 13:20:00,289.76,289.97,289.66,289.97,20321.0,286.6674,286.8752,286.5685,286.8752,20321.0
2023-08-31 13:30:00,290.0,290.04,289.82,289.86,6435.0,286.9049,286.9444,286.7268,286.7664,6435.0
2023-08-31 13:40:00,289.93,289.95,289.68,289.69,12277.0,286.8356,286.8554,286.5883,286.5982,12277.0
2023-08-31 13:50:00,289.68,289.74,289.46,289.67,9197.0,286.5883,286.6476,286.3706,286.5784,9197.0
2023-08-31 14:00:00,289.8,290.15,289.77,290.13,12966.0,286.707,287.0533,286.6773,287.0335,12966.0
2023-08-31 14:10:00,290.11,290.3,290.07,290.27,3791.0,287.0137,287.2017,286.9741,287.172,3791.0
2023-08-31 14:20:00,290.18,290.41,290.16,290.29,9111.0,287.0829,287.3105,287.0632,287.1918,9111.0
2023-08-31 14:30:00,290.28,290.28,289.93,289.94,3384.0,287.1819,287.1819,286.8356,286.8455,3384.0
2023-08-31 14:40:00,289.94,290.02,289.68,289.74,20062.0,286.8455,286.9247,286.5883,286.6476,20062.0
2023-08-31 14:50:00,289.81,289.83,289.67,289.72,5008.0,286.7169,286.7367,286.5784,286.6279,5008.0
2023-08-31 15:00:00,289.81,290.11,289.8,290.05,8175.0,286.7169,287.0137,286.707,286.9543,8175.0
2023-08-31 15:10:00,290.12,290.18,290.0,290.14,14562.0,287.0236,287.0829,286.9049,287.0434,14562.0
2023-08-31 15:20:00,290.14,290.23,289.95,289.98,9289.0,287.0434,287.1324,286.8554,286.8851,9289.0
2023-08-31 15:30:00,290.12,290.22,289.94,290.01,13865.0,287.0236,287.1225,286.8455,286.9148,13865.0
2023-08-31 15:40:00,290.09,290.42,290.08,290.16,13873.0,286.9939,287.3204,286.984,287.0632,13873.0
2023-08-31 15:50:00,290.14,290.14,289.19,289.19,24372.0,287.0434,287.0434,286.1035,286.1035,24372.0
2023-09-01 09:30:00,291.41,291.75,290.17,290.32,41071.0,288.2998,288.6362,287.0731,287.2215,41071.0
2023-09-01 09:40:00,290.25,290.33,289.15,289.15,9732.0,287.1522,287.2313,286.0639,286.0639,9732.0
2023-09-01 09:50:00,289.24,290.05,289.24,290.05,3422.0,286.153,286.9543,286.153,286.9543,3422.0
2023-09-01 10:00:00,290.02,290.5,289.3,290.5,8841.0,286.9247,287.3995,286.2123,287.3995,8841.0
2023-09-01 10:10:00,290.51,290.88,290.45,290.63,14492.0,287.4094,287.7755,287.3501,287.5281,14492.0
2023-09-01 10:20:00,290.66,290.75,290.18,290.43,12814.0,287.5578,287.6469,287.0829,287.3303,12814.0
2023-09-01 10:30:00,290.51,290.54,289.82,290.26,15641.0,287.4094,287.4391,286.7268,287.1621,15641.0
2023-09-01 10:40:00,290.09,290.13,289.39,289.44,6114.0,286.9939,287.0335,286.3014,286.3508,6114.0
2023-09-01 10:50:00,289.43,289.66,289.0,289.18,5962.0,286.341,286.5685,285.9155,286.0936,5962.0
2023-09-01 11:00:00,289.15,289.36,289.08,289.18,7856.0,286.0639,286.2717,285.9947,286.0936,7856.0
2023-09-01 11:10:00,289.18,289.65,289.08,289.57,10697.0,286.0936,286.5586,285.9947,286.4795,10697.0
2023-09-01 11:20:00,289.55,289.76,289.35,289.41,17135.0,286.4597,286.6674,286.2618,286.3212,17135.0
2023-09-01 11:30:00,289.54,289.63,289.34,289.41,14403.0,286.4498,286.5388,286.2519,286.3212,14403.0
2023-09-01 11:40:00,289.31,289.43,288.68,288.7,23703.0,286.2222,286.341,285.599,285.6187,23703.0
2023-09-01 11:50:00,288.63,288.86,288.63,288.79,4117.0,285.5495,285.777,285.5495,285.7078,4117.0
2023-09-01 12:00:00,288.8,289.04,288.64,289.03,5543.0,285.7177,285.9551,285.5594,285.9452,5543.0
2023-09-01 12:10:00,289.04,289.14,288.99,289.07,9947.0,285.9551,286.054,285.9056,285.9848,9947.0
2023-09-01 12:20:00,289.14,289.48,289.12,289.31,6353.0,286.054,286.3904,286.0343,286.2222,6353.0
2023-09-01 12:30:00,289.4,289.56,289.05,289.05,11466.0,286.3113,286.4696,285.965,285.965,11466.0
2023-09-01 12:40:00,289.09,289.27,288.92,289.27,7948.0,286.0046,286.1827,285.8364,286.1827,7948.0
2023-09-01 12:50:00,289.28,289.61,289.21,289.54,9959.0,286.1926,286.519,286.1233,286.4498,9959.0
2023-09-01 13:00:00,289.55,289.63,289.25,289.28,10107.0,286.4597,286.5388,286.1629,286.1926,10107.0
2023-09-01 13:10:00,289.3,289.4,289.3,289.36,2076.0,286.2123,286.3113,286.2123,286.2717,2076.0
2023-09-01 13:20:00,289.41,289.49,289.04,289.05,8453.0,286.3212,286.4003,285.9551,285.965,8453.0
2023-09-01 13:30:00,289.06,289.27,289.05,289.25,8489.0,285.9749,286.1827,285.965,286.1629,8489.0
2023-09-01 13:40:00,289.18,289.23,288.78,288.83,5303.0,286.0936,286.1431,285.6979,285.7474,5303.0
2023-09-01 13:50:00,288.85,289.22,288.85,289.22,7577.0,285.7671,286.1332,285.7671,286.1332,7577.0
2023-09-01 14:00:00,289.22,289.3,289.11,289.26,12460.0,286.1332,286.2123,286.0244,286.1728,12460.0
2023-09-01 14:10:00,289.31,290.69,289.01,289.01,13074.0,286.2222,287.5875,285.9254,285.9254,13074.0
2023-09-01 14:20:00,288.97,289.04,288.54,288.62,14233.0,285.8859,285.9551,285.4605,285.5396,14233.0
2023-09-01 14:30:00,288.64,288.69,288.43,288.49,17957.0,285.5594,285.6089,285.3516,285.411,17957.0
2023-09-01 14:40:00,288.55,288.92,288.55,288.84,28480.0,285.4703,285.8364,285.4703,285.7572,28480.0
2023-09-01 14:50:00,288.84,289.04,288.82,289.0,2483.0,285.7572,285.9551,285.7375,285.9155,2483.0
2023-09-01 15:00:00,289.05,289.17,288.93,289.12,29911.0,285.965,286.0837,285.8463,286.0343,29911.0
2023-09-01 15:10:00,289.09,289.3,289.03,289.22,11168.0,286.0046,286.2123,285.9452,286.1332,11168.0
2023-09-01 15:20:00,289.17,289.41,289.15,289.41,6939.0,286.0837,286.3212,286.0639,286.3212,6939.0
2023-09-01 15:30:00,289.44,289.57,289.28,289.31,10090.0,286.3508,286.4795,286.1926,286.2222,10090.0
2023-09-01 15:40:00,289.42,289.47,289.2,289.28,10157.0,286.3311,286.3805,286.1134,286.1926,10157.0
2023-09-01 15:50:00,289.23,289.74,289.22,289.58,15382.0,286.1431,286.6476,286.1332,286.4894,15382.0
2023-09-05 09:30:00,289.11,289.27,288.49,288.92,34775.0,286.0244,286.1827,285.411,285.8364,34775.0
2023-09-05 09:40:00,289.0,289.02,288.23,288.68,7133.0,285.9155,285.9353,285.1538,285.599,7133.0
2023-09-05 09:50:00,288.64,288.85,288.18,288.31,8241.0,285.5594,285.7671,285.1043,285.2329,8241.0
2023-09-05 10:00:00,288.3,288.57,288.14,288.51,5990.0,285.223,285.4901,285.0647,285.4308,5990.0
2023-09-05 10:10:00,288.76,288.91,288.35,288.8,6243.0,285.6781,285.8265,285.2725,285.7177,6243.0
2023-09-05 10:20:00,288.86,289.52,288.86,289.0,12474.0,285.777,286.43,285.777,285.9155,12474.0
2023-09-05 10:30:00,288.85,289.04,288.75,289.03,5455.0,285.7671,285.9551,285.6682,285.9452,5455.0
2023-09-05 10:40:00,289.08,289.61,288.96,289.51,9048.0,285.9947,286.519,285.876,286.4201,9048.0
2023-09-05 10:50:00,289.43,289.77,289.43,289.54,5018.0,286.341,286.6773,286.341,286.4498,5018.0
2023-09-05 11:00:00,289.76,290.49,289.75,290.38,12853.0,286.6674,287.3896,286.6575,287.2808,12853.0
2023-09-05 11:10:00,290.34,290.52,290.34,290.34,4374.0,287.2412,287.4193,287.2412,287.2412,4374.0
2023-09-05 11:20:00,290.42,290.46,289.95,289.95,12998.0,287.3204,287.36,286.8554,286.8554,12998.0
2023-09-05 11:30:00,289.82,289.98,289.54,289.55,3727.0,286.7268,286.8851,286.4498,286.4597,3727.0
2023-09-05 11:40:00,289.6,289.84,289.52,289.74,6635.0,286.5091,286.7466,286.43,286.6476,6635.0
2023-09-05 11:50:00,289.82,289.85,289.5,289.58,9204.0,286.7268,286.7565,286.4102,286.4894,9204.0
2023-09-05 12:00:00,289.77,289.99,289.74,289.93,3248.0,286.6773,286.895,286.6476,286.8356,3248.0
2023-09-05 12:10:00,289.93,290.17,289.92,290.17,7968.0,286.8356,287.0731,286.8257,287.0731,7968.0
2023-09-05 12:20:00,290.1,290.25,289.93,289.97,10056.0,287.0038,287.1522,286.8356,286.8752,10056.0
2023-09-05 12:30:00,289.98,290.27,289.98,290.25,12744.0,286.8851,287.172,286.8851,287.1522,12744.0
2023-09-05 12:40:00,290.2,290.34,290.11,290.24,5826.0,287.1027,287.2412,287.0137,287.1423,5826.0
2023-09-05 12:50:00,290.15,290.25,290.07,290.13,5257.0,287.0533,287.1522,286.9741,287.0335,5257.0
2023-09-05 13:00:00,290.11,290.14,289.74,289.74,8193.0,287.0137,287.0434,286.6476,286.6476,8193.0
2023-09-05 13:10:00,289.79,289.91,289.64,289.8,7086.0,286.6971,286.8158,286.5487,286.707,7086.0
2023-09-05 13:20:00,289.82,289.94,289.69,289.81,64367.0,286.7268,286.8455,286.5982,286.7169,64367.0
2023-09-05 13:30:00,289.72,289.98,289.68,289.91,6901.0,286.6279,286.8851,286.5883,286.8158,6901.0
2023-09-05 13:40:00,289.94,290.15,289.88,290.02,9086.0,286.8455,287.0533,286.7861,286.9247,9086.0
2023-09-05 13:50:00,290.04,290.12,289.96,290.07,19489.0,286.9444,287.0236,286.8653,286.9741,19489.0
2023-09-05 14:00:00,290.11,290.22,289.93,290.04,4207.0,287.0137,287.1225,286.8356,286.9444,4207.0
2023-09-05 14:10:00,290.05,290.43,289.96,290.42,6828.0,286.9543,287.3303,286.8653,287.3204,6828.0
2023-09-05 14:20:00,290.4,290.5,290.3,290.5,8139.0,287.3006,287.3995,287.2017,287.3995,8139.0
2023-09-05 14:30:00,290.59,290.59,290.27,290.32,8978.0,287.4886,287.4886,287.172,287.2215,8978.0
2023-09-05 14:40:00,290.28,290.55,290.28,290.55,11761.0,287.1819,287.449,287.1819,287.449,11761.0
2023-09-05 14:50:00,290.45,290.72,290.45,290.72,11975.0,287.3501,287.6172,287.3501,287.6172,11975.0
2023-09-05 15:00:00,290.7,290.7,290.33,290.37,6242.0,287.5974,287.5974,287.2313,287.2709,6242.0
2023-09-05 15:10:00,290.34,290.34,289.95,290.05,5271.0,287.2412,287.2412,286.8554,286.9543,5271.0
2023-09-05 15:20:00,290.07,290.24,289.98,290.14,15681.0,286.9741,287.1423,286.8851,287.0434,15681.0
2023-09-05 15:30:00,290.18,290.44,290.16,290.4,11184.0,287.0829,287.3402,287.0632,287.3006,11184.0
2023-09-05 15:40:00,290.46,290.57,290.13,290.13,12123.0,287.36,287.4688,287.0335,287.0335,12123.0
2023-09-05 15:50:00,290.1,290.11,289.79,289.88,24749.0,287.0038,287.0137,286.6971,286.7861,24749.0
2023-09-06 09:30:00,289.09,289.32,288.5,288.6,34047.0,286.0046,286.2321,285.4209,285.5198,34047.0
2023-09-06 09:40:00,288.65,289.1,288.59,288.68,5499.0,285.5693,286.0145,285.5099,285.599,5499.0
2023-09-06 09:50:00,288.72,289.29,288.72,288.92,6532.0,285.6385,286.2024,285.6385,285.8364,6532.0
2023-09-06 10:00:00,288.79,288.87,287.23,287.31,16493.0,285.7078,285.7869,284.1644,284.2436,16493.0
2023-09-06 10:10:00,287.27,287.63,286.97,287.59,19235.0,284.204,284.5602,283.9072,284.5206,19235.0
2023-09-06 10:20:00,287.68,287.69,286.86,286.87,6557.0,284.6096,284.6195,283.7984,283.8083,6557.0
2023-09-06 10:30:00,286.77,287.35,286.73,287.23,9982.0,283.7093,284.2832,283.6698,284.1644,9982.0
2023-09-06 10:40:00,287.32,287.32,287.02,287.06,15443.0,284.2535,284.2535,283.9567,283.9962,15443.0
2023-09-06 10:50:00,287.03,287.22,286.6,286.6,10617.0,283.9666,284.1545,283.5412,283.5412,10617.0
2023-09-06 11:00:00,286.58,286.68,286.25,286.25,5929.0,283.5214,283.6203,283.1949,283.1949,5929.0
2023-09-06 11:10:00,286.26,286.59,286.2,286.54,8894.0,283.2048,283.5313,283.1454,283.4818,8894.0
2023-09-06 11:20:00,286.68,286.84,286.63,286.84,4537.0,283.6203,283.7786,283.5708,283.7786,4537.0
2023-09-06 11:30:00,286.78,287.0,286.7,286.97,16025.0,283.7192,283.9369,283.6401,283.9072,16025.0
2023-09-06 11:40:00,286.87,286.97,286.71,286.71,6547.0,283.8083,283.9072,283.65,283.65,6547.0
2023-09-06 11:50:00,286.66,286.82,286.52,286.8,6067.0,283.6005,283.7588,283.462,283.739,6067.0
2023-09-06 12:00:00,286.66,286.85,286.43,286.43,4278.0,283.6005,283.7885,283.373,283.373,4278.0
2023-09-06 12:10:00,286.41,286.61,286.35,286.38,4460.0,283.3532,283.5511,283.2938,283.3235,4460.0
2023-09-06 12:20:00,286.36,286.46,285.94,285.95,20210.0,283.3037,283.4027,282.8882,282.8981,20210.0
2023-09-06 12:30:00,285.97,286.03,285.75,285.9,11707.0,282.9179,282.9772,282.7002,282.8486,11707.0
2023-09-06 12:40:00,285.95,285.95,285.5,285.59,5150.0,282.8981,282.8981,282.4529,282.5419,5150.0
2023-09-06 12:50:00,285.59,285.7,285.48,285.7,13827.0,282.5419,282.6508,282.4331,282.6508,13827.0
2023-09-06 13:00:00,285.66,285.89,285.41,285.85,6036.0,282.6112,282.8387,282.3639,282.7992,6036.0
2023-09-06 13:10:00,285.92,286.28,285.9,286.28,10040.0,282.8684,283.2246,282.8486,283.2246,10040.0
2023-09-06 13:20:00,286.26,286.26,286.02,286.21,5701.0,283.2048,283.2048,282.9673,283.1553,5701.0
2023-09-06 13:30:00,286.1,286.27,286.1,286.27,3770.0,283.0465,283.2147,283.0465,283.2147,3770.0
2023-09-06 13:40:00,286.26,286.49,286.09,286.46,9564.0,283.2048,283.4323,283.0366,283.4027,9564.0
2023-09-06 13:50:00,286.52,286.57,286.27,286.4,11904.0,283.462,283.5115,283.2147,283.3433,11904.0
2023-09-06 14:00:00,286.3,286.47,286.1,286.4,11312.0,283.2444,283.4125,283.0465,283.3433,11312.0
2023-09-06 14:10:00,286.39,286.43,286.13,286.29,11387.0,283.3334,283.373,283.0762,283.2345,11387.0
2023-09-06 14:20:00,286.26,286.53,286.09,286.48,25153.0,283.2048,283.4719,283.0366,283.4224,25153.0
2023-09-06 14:30:00,286.49,286.74,286.48,286.64,20937.0,283.4323,283.6797,283.4224,283.5807,20937.0
2023-09-06 14:40:00,286.67,286.76,286.53,286.69,14704.0,283.6104,283.6994,283.4719,283.6302,14704.0
2023-09-06 14:50:00,286.71,286.79,286.44,286.5,31731.0,283.65,283.7291,283.3829,283.4422,31731.0
2023-09-06 15:00:00,286.52,286.53,286.08,286.15,6040.0,283.462,283.4719,283.0267,283.096,6040.0
2023-09-06 15:10:00,286.2,286.64,286.2,286.62,17890.0,283.1454,283.5807,283.1454,283.5609,17890.0
2023-09-06 15:20:00,286.63,286.72,286.26,286.33,10521.0,283.5708,283.6599,283.2048,283.274,10521.0
2023-09-06 15:30:00,286.34,286.63,286.32,286.56,14405.0,283.2839,283.5708,283.2641,283.5016,14405.0
2023-09-06 15:40:00,286.61,286.71,286.5,286.57,7662.0,283.5511,283.65,283.4422,283.5115,7662.0
2023-09-06 15:50:00,286.74,287.05,286.48,287.02,13790.0,283.6797,283.9864,283.4224,283.9567,13790.0
2023-09-07 09:30:00,283.4,284.11,282.88,283.95,55224.0,280.3753,281.0777,279.8609,280.9194,55224.0
2023-09-07 09:40:00,283.94,284.49,283.89,283.93,12504.0,280.9095,281.4537,280.8601,280.8997,12504.0
2023-09-07 09:50:00,284.24,284.24,283.4,283.73,7510.0,281.2063,281.2063,280.3753,280.7018,7510.0
2023-09-07 10:00:00,283.72,283.86,283.2,283.59,10620.0,280.6919,280.8304,280.1774,280.5633,10620.0
2023-09-07 10:10:00,283.79,284.27,283.79,283.96,9629.0,280.7611,281.236,280.7611,280.9293,9629.0
2023-09-07 10:20:00,284.15,284.46,283.96,284.08,12035.0,281.1173,281.424,280.9293,281.0481,12035.0
2023-09-07 10:30:00,284.03,284.48,283.53,284.41,29870.0,280.9986,281.4438,280.5039,281.3745,29870.0
2023-09-07 10:40:00,284.46,285.19,284.46,285.13,13128.0,281.424,282.1462,281.424,282.0868,13128.0
2023-09-07 10:50:00,284.94,284.97,284.5,284.61,6312.0,281.8989,281.9286,281.4636,281.5724,6312.0
2023-09-07 11:00:00,284.67,285.0,284.67,284.93,7761.0,281.6318,281.9582,281.6318,281.889,7761.0
2023-09-07 11:10:00,284.94,285.22,284.82,284.88,9981.0,281.8989,282.1759,281.7802,281.8395,9981.0
2023-09-07 11:20:00,284.96,284.96,284.57,284.61,2764.0,281.9187,281.9187,281.5328,281.5724,2764.0
2023-09-07 11:30:00,284.54,285.07,284.39,284.93,6913.0,281.5031,282.0275,281.3547,281.889,6913.0
2023-09-07 11:40:00,284.81,284.81,284.35,284.38,7150.0,281.7703,281.7703,281.3152,281.3449,7150.0
2023-09-07 11:50:00,284.42,284.5,284.0,284.11,25772.0,281.3844,281.4636,280.9689,281.0777,25772.0
2023-09-07 12:00:00,284.05,284.83,284.05,284.73,39690.0,281.0184,281.79,281.0184,281.6911,39690.0
2023-09-07 12:10:00,284.68,284.88,284.64,284.88,4784.0,281.6416,281.8395,281.6021,281.8395,4784.0
2023-09-07 12:20:00,284.91,285.21,284.61,285.17,4260.0,281.8692,282.166,281.5724,282.1264,4260.0
2023-09-07 12:30:00,285.1,285.28,285.06,285.07,3947.0,282.0572,282.2352,282.0176,282.0275,3947.0
2023-09-07 12:40:00,284.98,285.1,284.82,284.82,5716.0,281.9384,282.0572,281.7802,281.7802,5716.0
2023-09-07 12:50:00,284.72,285.03,284.67,284.71,3536.0,281.6812,281.9879,281.6318,281.6713,3536.0
2023-09-07 13:00:00,284.65,285.02,284.65,284.66,5271.0,281.612,281.978,281.612,281.6219,5271.0
2023-09-07 13:10:00,284.69,285.01,284.6,285.01,3049.0,281.6515,281.9681,281.5625,281.9681,3049.0
2023-09-07 13:20:00,285.07,285.18,285.0,285.04,5998.0,282.0275,282.1363,281.9582,281.9978,5998.0
2023-09-07 13:30:00,285.25,285.26,284.84,284.97,4561.0,282.2056,282.2155,281.7999,281.9286,4561.0
2023-09-07 13:40:00,284.89,285.26,284.88,285.18,6733.0,281.8494,282.2155,281.8395,282.1363,6733.0
2023-09-07 13:50:00,285.15,285.5,285.14,285.41,3145.0,282.1066,282.4529,282.0967,282.3639,3145.0
2023-09-07 14:00:00,285.47,285.62,285.37,285.42,14148.0,282.4232,282.5716,282.3243,282.3738,14148.0
2023-09-07 14:10:00,285.39,285.51,285.29,285.42,13842.0,282.3441,282.4628,282.2451,282.3738,13842.0
2023-09-07 14:20:00,285.27,285.28,285.09,285.09,6363.0,282.2254,282.2352,282.0473,282.0473,6363.0
2023-09-07 14:30:00,284.94,285.14,284.82,284.86,7173.0,281.8989,282.0967,281.7802,281.8197,7173.0
2023-09-07 14:40:00,284.83,285.31,284.83,285.3,4453.0,281.79,282.2649,281.79,282.255,4453.0
2023-09-07 14:50:00,285.34,285.65,285.24,285.56,7316.0,282.2946,282.6013,282.1957,282.5123,7316.0
2023-09-07 15:00:00,285.64,285.67,285.09,285.14,10478.0,282.5914,282.6211,282.0473,282.0967,10478.0
2023-09-07 15:10:00,285.16,285.6,285.15,285.52,9991.0,282.1165,282.5518,282.1066,282.4727,9991.0
2023-09-07 15:20:00,285.48,285.53,285.23,285.51,8647.0,282.4331,282.4826,282.1858,282.4628,8647.0
2023-09-07 15:30:00,285.5,285.63,285.26,285.29,11394.0,282.4529,282.5815,282.2155,282.2451,11394.0
2023-09-07 15:40:00,285.27,285.75,285.27,285.67,17490.0,282.2254,282.7002,282.2254,282.6211,17490.0
2023-09-07 15:50:00,285.69,286.0,285.31,285.46,14455.0,282.6409,282.9476,282.2649,282.4133,14455.0
2023-09-08 09:30:00,285.41,286.78,285.3,286.78,24992.0,282.3639,283.7192,282.255,283.7192,24992.0
2023-09-08 09:40:00,286.58,286.73,286.54,286.61,5994.0,283.5214,283.6698,283.4818,283.5511,5994.0
2023-09-08 09:50:00,286.83,286.95,286.09,286.29,5159.0,283.7687,283.8874,283.0366,283.2345,5159.0
2023-09-08 10:00:00,286.4,287.15,286.21,286.5,12584.0,283.3433,284.0853,283.1553,283.4422,12584.0
2023-09-08 10:10:00,286.59,287.12,286.59,287.04,12025.0,283.5313,284.0556,283.5313,283.9765,12025.0
2023-09-08 10:20:00,287.25,287.29,287.02,287.12,6254.0,284.1842,284.2238,283.9567,284.0556,6254.0
2023-09-08 10:30:00,287.2,287.28,286.7,286.81,9852.0,284.1348,284.2139,283.6401,283.7489,9852.0
2023-09-08 10:40:00,286.56,286.62,286.34,286.49,9186.0,283.5016,283.5609,283.2839,283.4323,9186.0
2023-09-08 10:50:00,286.66,286.72,285.95,285.95,3710.0,283.6005,283.6599,282.8981,282.8981,3710.0
2023-09-08 11:00:00,285.83,286.3,285.83,286.05,5902.0,282.7794,283.2444,282.7794,282.997,5902.0
2023-09-08 11:10:00,286.2,286.64,286.14,286.64,4363.0,283.1454,283.5807,283.0861,283.5807,4363.0
2023-09-08 11:20:00,286.63,286.97,286.6,286.96,10582.0,283.5708,283.9072,283.5412,283.8973,10582.0
2023-09-08 11:30:00,286.86,287.18,286.86,287.09,14672.0,283.7984,284.115,283.7984,284.0259,14672.0
2023-09-08 11:40:00,287.11,287.11,286.78,286.8,11040.0,284.0457,284.0457,283.7192,283.739,11040.0
2023-09-08 11:50:00,286.79,286.91,286.56,286.56,8405.0,283.7291,283.8478,283.5016,283.5016,8405.0
2023-09-08 12:00:00,286.52,286.52,286.27,286.43,6980.0,283.462,283.462,283.2147,283.373,6980.0
2023-09-08 12:10:00,286.37,286.81,286.37,286.81,6716.0,283.3136,283.7489,283.3136,283.7489,6716.0
2023-09-08 12:20:00,286.85,286.91,286.43,286.43,5768.0,283.7885,283.8478,283.373,283.373,5768.0
2023-09-08 12:30:00,286.42,286.42,286.14,286.23,8404.0,283.3631,283.3631,283.0861,283.1751,8404.0
2023-09-08 12:40:00,286.31,286.49,286.01,286.04,5212.0,283.2543,283.4323,282.9575,282.9871,5212.0
2023-09-08 12:50:00,286.0,286.34,285.85,286.34,3765.0,282.9476,283.2839,282.7992,283.2839,3765.0
2023-09-08 13:00:00,286.35,286.35,285.91,285.91,9182.0,283.2938,283.2938,282.8585,282.8585,9182.0
2023-09-08 13:10:00,285.98,286.34,285.85,286.34,8394.0,282.9278,283.2839,282.7992,283.2839,8394.0
2023-09-08 13:20:00,286.4,286.45,286.08,286.09,3010.0,283.3433,283.3928,283.0267,283.0366,3010.0
2023-09-08 13:30:00,286.12,286.3,286.09,286.3,6036.0,283.0663,283.2444,283.0366,283.2444,6036.0
2023-09-08 13:40:00,286.26,286.39,286.22,286.32,4070.0,283.2048,283.3334,283.1652,283.2641,4070.0
2023-09-08 13:50:00,286.21,286.34,286.1,286.33,14754.0,283.1553,283.2839,283.0465,283.274,14754.0
2023-09-08 14:00:00,286.31,286.58,286.25,286.44,5146.0,283.2543,283.5214,283.1949,283.3829,5146.0
2023-09-08 14:10:00,286.36,286.36,285.5,285.66,9732.0,283.3037,283.3037,282.4529,282.6112,9732.0
2023-09-08 14:20:00,285.66,285.79,285.62,285.69,11523.0,282.6112,282.7398,282.5716,282.6409,11523.0
2023-09-08 14:30:00,285.74,285.89,285.46,285.46,9013.0,282.6903,282.8387,282.4133,282.4133,9013.0
2023-09-08 14:40:00,285.65,285.83,285.54,285.54,5715.0,282.6013,282.7794,282.4925,282.4925,5715.0
2023-09-08 14:50:00,285.58,285.71,285.31,285.36,4134.0,282.532,282.6607,282.2649,282.3144,4134.0
2023-09-08 15:00:00,285.3,285.38,285.07,285.32,8175.0,282.255,282.3342,282.0275,282.2748,8175.0
2023-09-08 15:10:00,285.39,285.44,285.2,285.2,8571.0,282.3441,282.3935,282.1561,282.1561,8571.0
2023-09-08 15:20:00,285.18,285.33,285.03,285.17,13762.0,282.1363,282.2847,281.9879,282.1264,13762.0
2023-09-08 15:30:00,285.11,285.41,285.1,285.13,15554.0,282.0671,282.3639,282.0572,282.0868,15554.0
2023-09-08 15:40:00,285.22,285.47,285.16,285.34,10777.0,282.1759,282.4232,282.1165,282.2946,10777.0
2023-09-08 15:50:00,285.33,285.77,285.29,285.75,15864.0,282.2847,282.72,282.2451,282.7002,15864.0
2023-09-11 09:30:00,287.89,288.42,287.45,287.5,34089.0,284.8174,285.3417,284.3821,284.4316,34089.0
2023-09-11 09:40:00,287.37,287.47,286.93,287.19,6285.0,284.3029,284.4019,283.8676,284.1249,6285.0
2023-09-11 09:50:00,287.15,287.6,286.97,287.4,7086.0,284.0853,284.5305,283.9072,284.3326,7086.0
2023-09-11 10:00:00,287.06,287.4,287.01,287.08,6201.0,283.9962,284.3326,283.9468,284.016,6201.0
2023-09-11 10:10:00,287.1,287.18,286.47,286.79,9487.0,284.0358,284.115,283.4125,283.7291,9487.0
2023-09-11 10:20:00,286.68,287.26,286.68,287.25,5259.0,283.6203,284.1941,283.6203,284.1842,5259.0
2023-09-11 10:30:00,287.14,287.14,286.64,286.85,12461.0,284.0754,284.0754,283.5807,283.7885,12461.0
2023-09-11 10:40:00,287.0,287.3,286.94,287.24,4726.0,283.9369,284.2337,283.8775,284.1743,4726.0
2023-09-11 10:50:00,287.37,287.46,286.79,286.92,14301.0,284.3029,284.392,283.7291,283.8577,14301.0
2023-09-11 11:00:00,286.84,287.0,286.76,286.88,4421.0,283.7786,283.9369,283.6994,283.8182,4421.0
2023-09-11 11:10:00,286.88,287.28,286.75,287.24,4816.0,283.8182,284.2139,283.6896,284.1743,4816.0
2023-09-11 11:20:00,287.21,287.69,287.14,287.61,14313.0,284.1446,284.6195,284.0754,284.5404,14313.0
2023-09-11 11:30:00,287.58,287.65,287.4,287.53,18027.0,284.5107,284.58,284.3326,284.4612,18027.0
2023-09-11 11:40:00,287.6,287.62,287.11,287.22,13036.0,284.5305,284.5503,284.0457,284.1545,13036.0
2023-09-11 11:50:00,287.22,287.26,287.1,287.14,2720.0,284.1545,284.1941,284.0358,284.0754,2720.0
2023-09-11 12:00:00,287.21,287.45,287.09,287.39,7229.0,284.1446,284.3821,284.0259,284.3227,7229.0
2023-09-11 12:10:00,287.4,287.5,287.3,287.3,2381.0,284.3326,284.4316,284.2337,284.2337,2381.0
2023-09-11 12:20:00,287.26,287.72,287.23,287.64,4167.0,284.1941,284.6492,284.1644,284.5701,4167.0
2023-09-11 12:30:00,287.71,287.71,287.33,287.39,45229.0,284.6393,284.6393,284.2634,284.3227,45229.0
2023-09-11 12:40:00,287.34,287.6,287.3,287.57,48586.0,284.2733,284.5305,284.2337,284.5008,48586.0
2023-09-11 12:50:00,287.55,287.67,287.33,287.6,70832.0,284.481,284.5997,284.2634,284.5305,70832.0
2023-09-11 13:00:00,287.61,287.82,287.52,287.78,14983.0,284.5404,284.7481,284.4513,284.7086,14983.0
2023-09-11 13:10:00,287.8,287.96,287.74,287.96,10797.0,284.7283,284.8866,284.669,284.8866,10797.0
2023-09-11 13:20:00,287.98,288.23,287.95,288.22,11607.0,284.9064,285.1538,284.8767,285.1439,11607.0
2023-09-11 13:30:00,288.29,288.52,288.25,288.46,11778.0,285.2131,285.4407,285.1735,285.3813,11778.0
2023-09-11 13:40:00,288.48,288.54,288.33,288.44,9495.0,285.4011,285.4605,285.2527,285.3615,9495.0
2023-09-11 13:50:00,288.5,288.66,288.46,288.65,8294.0,285.4209,285.5792,285.3813,285.5693,8294.0
2023-09-11 14:00:00,288.64,288.69,288.4,288.43,10065.0,285.5594,285.6089,285.3219,285.3516,10065.0
2023-09-11 14:10:00,288.43,288.8,288.43,288.68,14168.0,285.3516,285.7177,285.3516,285.599,14168.0
2023-09-11 14:20:00,288.76,288.81,288.62,288.78,12775.0,285.6781,285.7276,285.5396,285.6979,12775.0
2023-09-11 14:30:00,288.81,288.86,288.69,288.79,22778.0,285.7276,285.777,285.6089,285.7078,22778.0
2023-09-11 14:40:00,288.75,288.81,288.57,288.78,17542.0,285.6682,285.7276,285.4901,285.6979,17542.0
2023-09-11 14:50:00,288.82,288.85,288.64,288.77,12498.0,285.7375,285.7671,285.5594,285.688,12498.0
2023-09-11 15:00:00,288.76,288.84,288.68,288.81,12531.0,285.6781,285.7572,285.599,285.7276,12531.0
2023-09-11 15:10:00,288.85,288.85,288.54,288.67,31369.0,285.7671,285.7671,285.4605,285.5891,31369.0
2023-09-11 15:20:00,288.71,289.04,288.68,289.01,23301.0,285.6286,285.9551,285.599,285.9254,23301.0
2023-09-11 15:30:00,289.01,289.07,288.88,288.99,36698.0,285.9254,285.9848,285.7968,285.9056,36698.0
2023-09-11 15:40:00,288.99,289.03,288.74,288.8,48585.0,285.9056,285.9452,285.6583,285.7177,48585.0
2023-09-11 15:50:00,288.75,288.81,288.46,288.81,38559.0,285.6682,285.7276,285.3813,285.7276,38559.0
2023-09-12 09:30:00,287.68,287.77,287.31,287.67,25804.0,284.6096,284.6987,284.2436,284.5997,25804.0
2023-09-12 09:40:00,287.88,288.17,287.7,287.71,4092.0,284.8075,285.0944,284.6294,284.6393,4092.0
2023-09-12 09:50:00,287.7,288.22,287.61,288.07,4072.0,284.6294,285.1439,284.5404,284.9955,4072.0
2023-09-12 10:00:00,287.92,288.0,287.72,287.85,9466.0,284.8471,284.9262,284.6492,284.7778,9466.0
2023-09-12 10:10:00,287.83,288.09,287.72,288.09,4165.0,284.758,285.0153,284.6492,285.0153,4165.0
2023-09-12 10:20:00,288.09,288.09,286.96,287.01,31311.0,285.0153,285.0153,283.8973,283.9468,31311.0
2023-09-12 10:30:00,286.8,287.27,286.8,286.87,9222.0,283.739,284.204,283.739,283.8083,9222.0
2023-09-12 10:40:00,286.94,286.95,286.67,286.8,3104.0,283.8775,283.8874,283.6104,283.739,3104.0
2023-09-12 10:50:00,286.67,286.72,286.26,286.26,3022.0,283.6104,283.6599,283.2048,283.2048,3022.0
2023-09-12 11:00:00,286.2,286.63,285.96,286.03,14412.0,283.1454,283.5708,282.908,282.9772,14412.0
2023-09-12 11:10:00,286.08,286.17,285.9,285.98,14469.0,283.0267,283.1157,282.8486,282.9278,14469.0
2023-09-12 11:20:00,285.95,286.19,285.95,286.07,8673.0,282.8981,283.1355,282.8981,283.0168,8673.0
2023-09-12 11:30:00,286.44,286.68,286.42,286.59,54221.0,283.3829,283.6203,283.3631,283.5313,54221.0
2023-09-12 11:40:00,286.63,286.71,286.5,286.67,8681.0,283.5708,283.65,283.4422,283.6104,8681.0
2023-09-12 11:50:00,286.65,286.77,286.54,286.56,7354.0,283.5906,283.7093,283.4818,283.5016,7354.0
2023-09-12 12:00:00,286.63,286.91,286.56,286.82,5371.0,283.5708,283.8478,283.5016,283.7588,5371.0
2023-09-12 12:10:00,286.79,286.95,286.76,286.85,13418.0,283.7291,283.8874,283.6994,283.7885,13418.0
2023-09-12 12:20:00,286.91,286.91,286.69,286.73,3497.0,283.8478,283.8478,283.6302,283.6698,3497.0
2023-09-12 12:30:00,286.68,286.7,286.48,286.59,8587.0,283.6203,283.6401,283.4224,283.5313,8587.0
2023-09-12 12:40:00,286.58,286.93,286.58,286.92,3107.0,283.5214,283.8676,283.5214,283.8577,3107.0
2023-09-12 12:50:00,286.97,286.98,286.59,286.67,5650.0,283.9072,283.9171,283.5313,283.6104,5650.0
2023-09-12 13:00:00,286.73,286.9,286.59,286.65,6630.0,283.6698,283.838,283.5313,283.5906,6630.0
2023-09-12 13:10:00,286.68,286.97,286.68,286.94,4081.0,283.6203,283.9072,283.6203,283.8775,4081.0
2023-09-12 13:20:00,287.0,287.64,286.97,287.41,9575.0,283.9369,284.5701,283.9072,284.3425,9575.0
2023-09-12 13:30:00,287.4,287.54,287.31,287.32,5029.0,284.3326,284.4711,284.2436,284.2535,5029.0
2023-09-12 13:40:00,287.38,287.38,286.48,286.61,6178.0,284.3128,284.3128,283.4224,283.5511,6178.0
2023-09-12 13:50:00,286.73,286.73,286.17,286.41,10205.0,283.6698,283.6698,283.1157,283.3532,10205.0
2023-09-12 14:00:00,286.39,286.4,286.15,286.23,6342.0,283.3334,283.3433,283.096,283.1751,6342.0
2023-09-12 14:10:00,286.24,286.48,286.05,286.16,20807.0,283.185,283.4224,282.997,283.1059,20807.0
2023-09-12 14:20:00,286.15,286.38,285.96,286.28,8666.0,283.096,283.3235,282.908,283.2246,8666.0
2023-09-12 14:30:00,286.22,286.47,286.09,286.25,16939.0,283.1652,283.4125,283.0366,283.1949,16939.0
2023-09-12 14:40:00,286.21,286.21,285.97,285.98,13929.0,283.1553,283.1553,282.9179,282.9278,13929.0
2023-09-12 14:50:00,285.97,285.97,285.58,285.69,11479.0,282.9179,282.9179,282.532,282.6409,11479.0
2023-09-12 15:00:00,285.67,285.69,285.46,285.5,9026.0,282.6211,282.6409,282.4133,282.4529,9026.0
2023-09-12 15:10:00,285.47,285.63,285.35,285.38,11107.0,282.4232,282.5815,282.3045,282.3342,11107.0
2023-09-12 15:20:00,285.43,285.49,285.29,285.44,12179.0,282.3836,282.443,282.2451,282.3935,12179.0
2023-09-12 15:30:00,285.51,285.62,285.42,285.49,49167.0,282.4628,282.5716,282.3738,282.443,49167.0
2023-09-12 15:40:00,285.54,285.75,285.5,285.63,17940.0,282.4925,282.7002,282.4529,282.5815,17940.0
2023-09-12 15:50:00,285.62,285.84,285.52,285.62,23622.0,282.5716,282.7893,282.4727,282.5716,23622.0
2023-09-13 09:30:00,285.34,286.48,285.34,286.39,32618.0,282.2946,283.4224,282.2946,283.3334,32618.0
2023-09-13 09:40:00,286.29,286.63,286.02,286.56,2771.0,283.2345,283.5708,282.9673,283.5016,2771.0
2023-09-13 09:50:00,286.54,286.56,285.87,286.39,5261.0,283.4818,283.5016,282.8189,283.3334,5261.0
2023-09-13 10:00:00,286.3,286.3,285.1,285.25,5537.0,283.2444,283.2444,282.0572,282.2056,5537.0
2023-09-13 10:10:00,285.37,285.38,284.71,284.88,17020.0,282.3243,282.3342,281.6713,281.8395,17020.0
2023-09-13 10:20:00,284.95,286.0,284.94,285.9,11690.0,281.9088,282.9476,281.8989,282.8486,11690.0
2023-09-13 10:30:00,285.96,286.51,285.96,286.51,21690.0,282.908,283.4521,282.908,283.4521,21690.0
2023-09-13 10:40:00,286.62,286.64,286.2,286.36,8855.0,283.5609,283.5807,283.1454,283.3037,8855.0
2023-09-13 10:50:00,286.31,286.57,286.21,286.4,20412.0,283.2543,283.5115,283.1553,283.3433,20412.0
2023-09-13 11:00:00,286.51,286.93,286.45,286.84,5332.0,283.4521,283.8676,283.3928,283.7786,5332.0
2023-09-13 11:10:00,286.79,286.85,286.52,286.59,8853.0,283.7291,283.7885,283.462,283.5313,8853.0
2023-09-13 11:20:00,286.51,287.04,286.51,287.04,2428.0,283.4521,283.9765,283.4521,283.9765,2428.0
2023-09-13 11:30:00,287.11,287.12,286.73,286.86,3437.0,284.0457,284.0556,283.6698,283.7984,3437.0
2023-09-13 11:40:00,286.88,286.97,286.66,286.91,11658.0,283.8182,283.9072,283.6005,283.8478,11658.0
2023-09-13 11:50:00,286.78,286.78,286.11,286.69,11022.0,283.7192,283.7192,283.0564,283.6302,11022.0
2023-09-13 12:00:00,286.71,286.94,286.58,286.9,4905.0,283.65,283.8775,283.5214,283.838,4905.0
2023-09-13 12:10:00,286.84,286.84,286.43,286.66,48007.0,283.7786,283.7786,283.373,283.6005,48007.0
2023-09-13 12:20:00,286.81,287.09,286.81,286.96,2041.0,283.7489,284.0259,283.7489,283.8973,2041.0
2023-09-13 12:30:00,287.19,287.19,286.82,286.82,4025.0,284.1249,284.1249,283.7588,283.7588,4025.0
2023-09-13 12:40:00,286.73,287.01,286.65,286.89,4988.0,283.6698,283.9468,283.5906,283.8281,4988.0
2023-09-13 12:50:00,286.82,287.24,286.82,287.02,1976.0,283.7588,284.1743,283.7588,283.9567,1976.0
2023-09-13 13:00:00,287.1,287.1,286.89,287.08,4641.0,284.0358,284.0358,283.8281,284.016,4641.0
2023-09-13 13:10:00,286.99,287.3,286.94,287.18,5776.0,283.927,284.2337,283.8775,284.115,5776.0
2023-09-13 13:20:00,287.18,287.29,287.08,287.08,4703.0,284.115,284.2238,284.016,284.016,4703.0
2023-09-13 13:30:00,287.14,287.35,286.97,287.2,1486.0,284.0754,284.2832,283.9072,284.1348,1486.0
2023-09-13 13:40:00,287.36,287.47,287.27,287.28,5732.0,284.293,284.4019,284.204,284.2139,5732.0
2023-09-13 13:50:00,287.19,287.29,287.14,287.21,6349.0,284.1249,284.2238,284.0754,284.1446,6349.0
2023-09-13 14:00:00,287.17,287.25,286.8,286.91,6850.0,284.1051,284.1842,283.739,283.8478,6850.0
2023-09-13 14:10:00,287.02,287.03,286.67,286.77,4155.0,283.9567,283.9666,283.6104,283.7093,4155.0
2023-09-13 14:20:00,286.8,286.98,286.67,286.94,12305.0,283.739,283.9171,283.6104,283.8775,12305.0
2023-09-13 14:30:00,286.99,286.99,286.64,286.88,10883.0,283.927,283.927,283.5807,283.8182,10883.0
2023-09-13 14:40:00,286.78,286.95,286.59,286.59,3136.0,283.7192,283.8874,283.5313,283.5313,3136.0
2023-09-13 14:50:00,286.47,286.56,285.87,286.36,12514.0,283.4125,283.5016,282.8189,283.3037,12514.0
2023-09-13 15:00:00,286.26,286.38,285.81,285.93,6113.0,283.2048,283.3235,282.7596,282.8783,6113.0
2023-09-13 15:10:00,285.82,286.04,285.69,285.99,9383.0,282.7695,282.9871,282.6409,282.9377,9383.0
2023-09-13 15:20:00,286.07,286.31,285.92,286.25,62932.0,283.0168,283.2543,282.8684,283.1949,62932.0
2023-09-13 15:30:00,286.33,286.52,286.3,286.35,43396.0,283.274,283.462,283.2444,283.2938,43396.0
2023-09-13 15:40:00,286.38,286.5,286.23,286.31,10758.0,283.3235,283.4422,283.1751,283.2543,10758.0
2023-09-13 15:50:00,286.33,286.63,286.24,286.44,16059.0,283.274,283.5708,283.185,283.3829,16059.0
2023-09-14 09:30:00,287.52,287.95,286.99,287.19,38482.0,284.4513,284.8767,283.927,284.1249,38482.0
2023-09-14 09:40:00,287.37,287.44,286.93,286.97,9779.0,284.3029,284.3722,283.8676,283.9072,9779.0
2023-09-14 09:50:00,286.95,286.95,286.0,286.72,16692.0,283.8874,283.8874,282.9476,283.6599,16692.0
2023-09-14 10:00:00,286.91,286.91,286.27,286.49,9047.0,283.8478,283.8478,283.2147,283.4323,9047.0
2023-09-14 10:10:00,286.38,286.51,285.92,285.93,7549.0,283.3235,283.4521,282.8684,282.8783,7549.0
2023-09-14 10:20:00,285.98,286.7,285.93,286.66,7583.0,282.9278,283.6401,282.8783,283.6005,7583.0
2023-09-14 10:30:00,286.71,287.22,286.71,287.13,12125.0,283.65,284.1545,283.65,284.0655,12125.0
2023-09-14 10:40:00,287.29,287.8,287.29,287.76,3684.0,284.2238,284.7283,284.2238,284.6888,3684.0
2023-09-14 10:50:00,287.79,287.96,287.78,287.9,3642.0,284.7185,284.8866,284.7086,284.8273,3642.0
2023-09-14 11:00:00,287.83,288.32,287.83,288.3,5016.0,284.758,285.2428,284.758,285.223,5016.0
2023-09-14 11:10:00,288.25,288.41,288.06,288.13,5288.0,285.1735,285.3318,284.9856,285.0548,5288.0
2023-09-14 11:20:00,288.2,288.2,287.89,287.98,2957.0,285.1241,285.1241,284.8174,284.9064,2957.0
2023-09-14 11:30:00,288.04,288.04,287.75,287.77,2847.0,284.9658,284.9658,284.6789,284.6987,2847.0
2023-09-14 11:40:00,287.65,287.71,287.29,287.71,3327.0,284.58,284.6393,284.2238,284.6393,3327.0
2023-09-14 11:50:00,287.76,288.1,287.76,288.1,7150.0,284.6888,285.0251,284.6888,285.0251,7150.0
2023-09-14 12:00:00,288.24,288.24,287.94,288.0,11745.0,285.1637,285.1637,284.8669,284.9262,11745.0
2023-09-14 12:10:00,287.93,288.5,287.93,288.3,7338.0,284.857,285.4209,284.857,285.223,7338.0
2023-09-14 12:20:00,288.24,288.24,287.93,288.03,1536.0,285.1637,285.1637,284.857,284.9559,1536.0
2023-09-14 12:30:00,287.99,288.19,287.75,287.88,4822.0,284.9163,285.1142,284.6789,284.8075,4822.0
2023-09-14 12:40:00,287.91,288.09,287.91,288.06,3036.0,284.8372,285.0153,284.8372,284.9856,3036.0
2023-09-14 12:50:00,288.26,288.54,288.21,288.5,11997.0,285.1834,285.4605,285.134,285.4209,11997.0
2023-09-14 13:00:00,288.39,288.4,288.18,288.19,3679.0,285.3121,285.3219,285.1043,285.1142,3679.0
2023-09-14 13:10:00,288.25,288.3,288.09,288.21,8909.0,285.1735,285.223,285.0153,285.134,8909.0
2023-09-14 13:20:00,288.25,288.31,288.09,288.22,18563.0,285.1735,285.2329,285.0153,285.1439,18563.0
2023-09-14 13:30:00,288.22,288.48,288.19,288.46,8343.0,285.1439,285.4011,285.1142,285.3813,8343.0
2023-09-14 13:40:00,288.41,288.48,288.22,288.22,5901.0,285.3318,285.4011,285.1439,285.1439,5901.0
2023-09-14 13:50:00,288.26,288.3,288.08,288.1,10465.0,285.1834,285.223,285.0054,285.0251,10465.0
2023-09-14 14:00:00,288.06,288.16,287.97,288.01,18152.0,284.9856,285.0845,284.8965,284.9361,18152.0
2023-09-14 14:10:00,287.99,288.04,287.91,287.95,14341.0,284.9163,284.9658,284.8372,284.8767,14341.0
2023-09-14 14:20:00,287.96,288.16,287.86,287.9,11716.0,284.8866,285.0845,284.7877,284.8273,11716.0
2023-09-14 14:30:00,287.86,288.15,287.78,288.1,10784.0,284.7877,285.0746,284.7086,285.0251,10784.0
2023-09-14 14:40:00,288.12,288.3,288.06,288.25,7099.0,285.0449,285.223,284.9856,285.1735,7099.0
2023-09-14 14:50:00,288.25,288.32,288.21,288.31,5971.0,285.1735,285.2428,285.134,285.2329,5971.0
2023-09-14 15:00:00,288.33,288.72,288.31,288.59,15863.0,285.2527,285.6385,285.2329,285.5099,15863.0
2023-09-14 15:10:00,288.66,288.74,288.47,288.52,6143.0,285.5792,285.6583,285.3912,285.4407,6143.0
2023-09-14 15:20:00,288.52,288.52,288.08,288.08,8019.0,285.4407,285.4407,285.0054,285.0054,8019.0
2023-09-14 15:30:00,288.08,288.29,288.01,288.19,13920.0,285.0054,285.2131,284.9361,285.1142,13920.0
2023-09-14 15:40:00,288.18,288.27,288.12,288.17,6898.0,285.1043,285.1933,285.0449,285.0944,6898.0
2023-09-14 15:50:00,288.29,288.35,287.95,288.04,18128.0,285.2131,285.2725,284.8767,284.9658,18128.0
2023-09-15 09:30:00,287.23,287.49,286.5,286.5,26533.0,284.1644,284.4217,283.4422,283.4422,26533.0
2023-09-15 09:40:00,286.46,286.5,285.52,285.71,16246.0,283.4027,283.4422,282.4727,282.6607,16246.0
2023-09-15 09:50:00,285.84,285.96,285.32,285.65,24458.0,282.7893,282.908,282.2748,282.6013,24458.0
2023-09-15 10:00:00,285.82,285.92,285.29,285.35,9197.0,282.7695,282.8684,282.2451,282.3045,9197.0
2023-09-15 10:10:00,285.29,285.53,284.92,285.42,12118.0,282.2451,282.4826,281.8791,282.3738,12118.0
2023-09-15 10:20:00,285.35,285.67,285.13,285.25,12152.0,282.3045,282.6211,282.0868,282.2056,12152.0
2023-09-15 10:30:00,285.34,285.53,285.31,285.4,10823.0,282.2946,282.4826,282.2649,282.354,10823.0
2023-09-15 10:40:00,285.46,285.46,284.87,285.1,3298.0,282.4133,282.4133,281.8296,282.0572,3298.0
2023-09-15 10:50:00,284.98,284.99,284.2,284.2,4465.0,281.9384,281.9483,281.1668,281.1668,4465.0
2023-09-15 11:00:00,284.2,284.52,284.1,284.5,6330.0,281.1668,281.4834,281.0678,281.4636,6330.0
2023-09-15 11:10:00,284.6,284.64,284.28,284.32,6140.0,281.5625,281.6021,281.2459,281.2855,6140.0
2023-09-15 11:20:00,284.19,284.45,284.05,284.45,16209.0,281.1569,281.4141,281.0184,281.4141,16209.0
2023-09-15 11:30:00,284.36,284.48,284.22,284.37,6053.0,281.3251,281.4438,281.1866,281.335,6053.0
2023-09-15 11:40:00,284.46,284.81,284.45,284.75,16694.0,281.424,281.7703,281.4141,281.7109,16694.0
2023-09-15 11:50:00,284.79,284.82,284.3,284.55,15463.0,281.7505,281.7802,281.2657,281.513,15463.0
2023-09-15 12:00:00,284.66,284.8,284.51,284.77,7110.0,281.6219,281.7604,281.4735,281.7307,7110.0
2023-09-15 12:10:00,284.81,284.81,284.46,284.69,16392.0,281.7703,281.7703,281.424,281.6515,16392.0
2023-09-15 12:20:00,284.69,284.77,284.54,284.6,4754.0,281.6515,281.7307,281.5031,281.5625,4754.0
2023-09-15 12:30:00,284.58,284.99,284.58,284.92,6334.0,281.5427,281.9483,281.5427,281.8791,6334.0
2023-09-15 12:40:00,284.92,285.02,284.84,284.95,14259.0,281.8791,281.978,281.7999,281.9088,14259.0
2023-09-15 12:50:00,284.97,285.08,284.79,284.96,24630.0,281.9286,282.0374,281.7505,281.9187,24630.0
2023-09-15 13:00:00,284.98,284.98,284.38,284.44,3560.0,281.9384,281.9384,281.3449,281.4042,3560.0
2023-09-15 13:10:00,284.3,284.33,283.83,283.84,5713.0,281.2657,281.2954,280.8007,280.8106,5713.0
2023-09-15 13:20:00,283.83,283.83,283.46,283.46,16985.0,280.8007,280.8007,280.4347,280.4347,16985.0
2023-09-15 13:30:00,283.48,283.57,283.2,283.56,5550.0,280.4545,280.5435,280.1774,280.5336,5550.0
2023-09-15 13:40:00,283.72,283.93,283.67,283.8,6384.0,280.6919,280.8997,280.6424,280.771,6384.0
2023-09-15 13:50:00,283.75,283.77,283.61,283.76,5109.0,280.7216,280.7414,280.5831,280.7315,5109.0
2023-09-15 14:00:00,283.62,283.73,283.54,283.57,11412.0,280.593,280.7018,280.5138,280.5435,11412.0
2023-09-15 14:10:00,283.36,283.6,283.31,283.34,13610.0,280.3357,280.5732,280.2863,280.316,13610.0
2023-09-15 14:20:00,283.37,283.38,283.12,283.14,7721.0,280.3456,280.3555,280.0983,280.1181,7721.0
2023-09-15 14:30:00,283.16,283.53,283.07,283.46,22590.0,280.1379,280.5039,280.0488,280.4347,22590.0
2023-09-15 14:40:00,283.48,283.52,283.31,283.48,22223.0,280.4545,280.494,280.2863,280.4545,22223.0
2023-09-15 14:50:00,283.52,283.53,283.06,283.39,10169.0,280.494,280.5039,280.0389,280.3654,10169.0
2023-09-15 15:00:00,283.39,283.39,283.05,283.23,6460.0,280.3654,280.3654,280.029,280.2071,6460.0
2023-09-15 15:10:00,283.26,283.66,283.26,283.62,7310.0,280.2368,280.6325,280.2368,280.593,7310.0
2023-09-15 15:20:00,283.59,283.66,283.39,283.62,10914.0,280.5633,280.6325,280.3654,280.593,10914.0
2023-09-15 15:30:00,283.71,283.8,283.21,283.27,16746.0,280.682,280.771,280.1873,280.2467,16746.0
2023-09-15 15:40:00,283.37,283.47,283.17,283.29,11004.0,280.3456,280.4446,280.1478,280.2665,11004.0
2023-09-15 15:50:00,283.32,283.54,283.11,283.46,16189.0,280.2962,280.5138,280.0884,280.4347,16189.0
2023-09-18 09:30:00,282.68,283.87,282.5,283.56,57905.0,279.663,280.8403,279.4849,280.5336,57905.0
2023-09-18 09:40:00,283.44,283.44,282.75,283.24,8384.0,280.4149,280.4149,279.7322,280.217,8384.0
2023-09-18 09:50:00,283.4,283.81,283.3,283.55,8604.0,280.3753,280.7809,280.2764,280.5237,8604.0
2023-09-18 10:00:00,283.41,283.58,283.13,283.44,6792.0,280.3852,280.5534,280.1082,280.4149,6792.0
2023-09-18 10:10:00,283.7,283.96,283.6,283.94,3544.0,280.6721,280.9293,280.5732,280.9095,3544.0
2023-09-18 10:20:00,283.94,284.09,283.67,283.68,17987.0,280.9095,281.0579,280.6424,280.6523,17987.0
2023-09-18 10:30:00,283.58,283.66,282.87,283.06,13320.0,280.5534,280.6325,279.851,280.0389,13320.0
2023-09-18 10:40:00,283.17,283.33,282.99,283.27,40705.0,280.1478,280.3061,279.9697,280.2467,40705.0
2023-09-18 10:50:00,283.28,283.57,283.01,283.47,11798.0,280.2566,280.5435,279.9895,280.4446,11798.0
2023-09-18 11:00:00,283.63,283.73,283.44,283.45,13905.0,280.6029,280.7018,280.4149,280.4248,13905.0
2023-09-18 11:10:00,283.4,283.75,283.26,283.72,7489.0,280.3753,280.7216,280.2368,280.6919,7489.0
2023-09-18 11:20:00,283.77,283.88,283.66,283.86,10788.0,280.7414,280.8502,280.6325,280.8304,10788.0
2023-09-18 11:30:00,283.89,284.24,283.88,283.98,8053.0,280.8601,281.2063,280.8502,280.9491,8053.0
2023-09-18 11:40:00,283.99,284.24,283.98,284.16,10474.0,280.959,281.2063,280.9491,281.1272,10474.0
2023-09-18 11:50:00,284.2,284.35,284.17,284.21,14977.0,281.1668,281.3152,281.1371,281.1767,14977.0
2023-09-18 12:00:00,284.35,284.35,284.14,284.14,6084.0,281.3152,281.3152,281.1074,281.1074,6084.0
2023-09-18 12:10:00,283.88,284.15,283.87,284.15,2987.0,280.8502,281.1173,280.8403,281.1173,2987.0
2023-09-18 12:20:00,284.22,284.42,284.11,284.42,6918.0,281.1866,281.3844,281.0777,281.3844,6918.0
2023-09-18 12:30:00,284.41,284.47,284.31,284.36,9859.0,281.3745,281.4339,281.2756,281.3251,9859.0
2023-09-18 12:40:00,284.35,284.4,284.26,284.38,742.0,281.3152,281.3646,281.2261,281.3449,742.0
2023-09-18 12:50:00,284.4,284.4,284.09,284.09,38634.0,281.3646,281.3646,281.0579,281.0579,38634.0
2023-09-18 13:00:00,284.15,284.34,284.02,284.02,4878.0,281.1173,281.3053,280.9887,280.9887,4878.0
2023-09-18 13:10:00,284.02,284.05,283.89,283.93,4451.0,280.9887,281.0184,280.8601,280.8997,4451.0
2023-09-18 13:20:00,284.06,284.34,284.03,284.19,12308.0,281.0283,281.3053,280.9986,281.1569,12308.0
2023-09-18 13:30:00,284.21,284.45,284.2,284.25,14610.0,281.1767,281.4141,281.1668,281.2162,14610.0
2023-09-18 13:40:00,284.21,284.24,284.06,284.19,6003.0,281.1767,281.2063,281.0283,281.1569,6003.0
2023-09-18 13:50:00,284.23,284.23,284.05,284.1,2401.0,281.1965,281.1965,281.0184,281.0678,2401.0
2023-09-18 14:00:00,284.1,284.29,284.1,284.2,7057.0,281.0678,281.2558,281.0678,281.1668,7057.0
2023-09-18 14:10:00,284.17,284.28,284.07,284.07,7569.0,281.1371,281.2459,281.0382,281.0382,7569.0
2023-09-18 14:20:00,284.13,284.18,283.92,283.93,5038.0,281.0975,281.147,280.8898,280.8997,5038.0
2023-09-18 14:30:00,283.91,284.18,283.91,283.97,9577.0,280.8799,281.147,280.8799,280.9392,9577.0
2023-09-18 14:40:00,283.95,283.99,283.76,283.8,12288.0,280.9194,280.959,280.7315,280.771,12288.0
2023-09-18 14:50:00,283.81,283.81,283.15,283.37,11128.0,280.7809,280.7809,280.128,280.3456,11128.0
2023-09-18 15:00:00,283.31,283.56,283.23,283.54,13517.0,280.2863,280.5336,280.2071,280.5138,13517.0
2023-09-18 15:10:00,283.5,283.57,283.42,283.45,11517.0,280.4742,280.5435,280.3951,280.4248,11517.0
2023-09-18 15:20:00,283.46,283.46,283.24,283.43,61939.0,280.4347,280.4347,280.217,280.405,61939.0
2023-09-18 15:30:00,283.47,283.47,283.13,283.13,6939.0,280.4446,280.4446,280.1082,280.1082,6939.0
2023-09-18 15:40:00,283.15,283.38,283.14,283.24,14878.0,280.128,280.3555,280.1181,280.217,14878.0
2023-09-18 15:50:00,283.33,283.63,283.26,283.62,18388.0,280.3061,280.6029,280.2368,280.593,18388.0
2023-09-19 09:30:00,282.62,282.62,282.05,282.58,26995.0,279.6036,279.6036,279.0397,279.5641,26995.0
2023-09-19 09:40:00,282.56,283.08,282.42,282.55,5757.0,279.5443,280.0587,279.4058,279.5344,5757.0
2023-09-19 09:50:00,282.31,282.48,281.84,281.93,5652.0,279.2969,279.4651,278.832,278.921,5652.0
2023-09-19 10:00:00,281.81,281.82,281.24,281.37,6815.0,278.8023,278.8122,278.2384,278.367,6815.0
2023-09-19 10:10:00,281.51,281.78,281.41,281.75,10902.0,278.5055,278.7726,278.4065,278.7429,10902.0
2023-09-19 10:20:00,281.71,281.9,281.5,281.59,10093.0,278.7033,278.8913,278.4956,278.5846,10093.0
2023-09-19 10:30:00,281.61,281.61,280.85,280.94,8480.0,278.6044,278.6044,277.8525,277.9416,8480.0
2023-09-19 10:40:00,280.82,281.21,280.8,280.95,5248.0,277.8228,278.2087,277.8031,277.9515,5248.0
2023-09-19 10:50:00,280.92,281.09,280.84,280.84,7481.0,277.9218,278.09,277.8426,277.8426,7481.0
2023-09-19 11:00:00,280.87,281.15,280.82,281.14,9298.0,277.8723,278.1493,277.8228,278.1394,9298.0
2023-09-19 11:10:00,281.13,281.21,280.93,281.01,7683.0,278.1295,278.2087,277.9317,278.0108,7683.0
2023-09-19 11:20:00,281.12,281.25,280.98,281.24,7416.0,278.1196,278.2483,277.9811,278.2384,7416.0
2023-09-19 11:30:00,281.18,281.45,281.12,281.43,30082.0,278.179,278.4461,278.1196,278.4263,30082.0
2023-09-19 11:40:00,281.39,281.44,281.09,281.19,9388.0,278.3868,278.4362,278.09,278.1889,9388.0
2023-09-19 11:50:00,281.14,281.49,280.97,281.46,10085.0,278.1394,278.4857,277.9712,278.456,10085.0
2023-09-19 12:00:00,281.38,281.42,280.95,281.05,33280.0,278.3769,278.4164,277.9515,278.0504,33280.0
2023-09-19 12:10:00,281.08,281.45,281.06,281.41,9264.0,278.0801,278.4461,278.0603,278.4065,9264.0
2023-09-19 12:20:00,281.4,281.43,281.27,281.27,5274.0,278.3967,278.4263,278.268,278.268,5274.0
2023-09-19 12:30:00,281.31,281.31,281.08,281.09,7185.0,278.3076,278.3076,278.0801,278.09,7185.0
2023-09-19 12:40:00,281.05,281.2,280.89,281.06,14034.0,278.0504,278.1988,277.8921,278.0603,14034.0
2023-09-19 12:50:00,281.13,281.58,281.11,281.52,5977.0,278.1295,278.5747,278.1098,278.5154,5977.0
2023-09-19 13:00:00,281.58,281.82,281.58,281.78,2542.0,278.5747,278.8122,278.5747,278.7726,2542.0
2023-09-19 13:10:00,281.82,282.11,281.82,282.06,5063.0,278.8122,279.0991,278.8122,279.0496,5063.0
2023-09-19 13:20:00,282.03,282.11,281.86,281.89,10062.0,279.0199,279.0991,278.8517,278.8814,10062.0
2023-09-19 13:30:00,282.04,282.28,282.03,282.28,6176.0,279.0298,279.2673,279.0199,279.2673,6176.0
2023-09-19 13:40:00,282.37,282.78,282.17,282.77,12446.0,279.3563,279.7619,279.1584,279.752,12446.0
2023-09-19 13:50:00,282.77,282.86,282.67,282.81,5906.0,279.752,279.8411,279.6531,279.7916,5906.0
2023-09-19 14:00:00,282.87,283.0,282.76,282.81,8319.0,279.851,279.9796,279.7421,279.7916,8319.0
2023-09-19 14:10:00,282.85,282.88,282.61,282.85,10922.0,279.8312,279.8609,279.5937,279.8312,10922.0
2023-09-19 14:20:00,282.93,282.94,282.71,282.72,10231.0,279.9103,279.9202,279.6927,279.7026,10231.0
2023-09-19 14:30:00,282.72,283.48,282.72,283.35,14266.0,279.7026,280.4545,279.7026,280.3258,14266.0
2023-09-19 14:40:00,283.34,283.39,282.91,283.0,5789.0,280.316,280.3654,279.8905,279.9796,5789.0
2023-09-19 14:50:00,283.06,283.06,282.58,282.58,11019.0,280.0389,280.0389,279.5641,279.5641,11019.0
2023-09-19 15:00:00,282.51,282.66,282.4,282.51,8629.0,279.4948,279.6432,279.386,279.4948,8629.0
2023-09-19 15:10:00,282.56,282.6,282.41,282.48,9002.0,279.5443,279.5838,279.3959,279.4651,9002.0
2023-09-19 15:20:00,282.49,282.97,282.48,282.9,12460.0,279.475,279.9499,279.4651,279.8806,12460.0
2023-09-19 15:30:00,282.95,283.03,282.78,282.89,11937.0,279.9301,280.0093,279.7619,279.8708,11937.0
2023-09-19 15:40:00,282.98,283.39,282.96,283.24,8815.0,279.9598,280.3654,279.94,280.217,8815.0
2023-09-19 15:50:00,283.19,283.28,282.97,283.08,20988.0,280.1676,280.2566,279.9499,280.0587,20988.0
2023-09-20 09:30:00,283.96,283.96,283.15,283.68,34603.0,280.9293,280.9293,280.128,280.6523,34603.0
2023-09-20 09:40:00,283.8,284.02,283.65,283.74,5703.0,280.771,280.9887,280.6226,280.7117,5703.0
2023-09-20 09:50:00,283.6,283.89,283.6,283.73,1411.0,280.5732,280.8601,280.5732,280.7018,1411.0
2023-09-20 10:00:00,283.67,283.77,283.37,283.55,1959.0,280.6424,280.7414,280.3456,280.5237,1959.0
2023-09-20 10:10:00,283.58,283.62,282.82,282.95,9570.0,280.5534,280.593,279.8015,279.9301,9570.0
2023-09-20 10:20:00,282.93,283.06,282.81,282.96,18523.0,279.9103,280.0389,279.7916,279.94,18523.0
2023-09-20 10:30:00,282.85,283.23,282.85,283.09,10868.0,279.8312,280.2071,279.8312,280.0686,10868.0
2023-09-20 10:40:00,283.09,283.22,282.97,282.99,2790.0,280.0686,280.1972,279.9499,279.9697,2790.0
2023-09-20 10:50:00,282.9,283.01,282.8,282.99,6252.0,279.8806,279.9895,279.7817,279.9697,6252.0
2023-09-20 11:00:00,282.73,282.81,282.54,282.81,23719.0,279.7125,279.7916,279.5245,279.7916,23719.0
2023-09-20 11:10:00,282.85,282.85,282.38,282.38,9038.0,279.8312,279.8312,279.3662,279.3662,9038.0
2023-09-20 11:20:00,282.35,282.39,282.18,282.25,5825.0,279.3365,279.3761,279.1683,279.2376,5825.0
2023-09-20 11:30:00,282.3,282.5,282.24,282.25,3308.0,279.2871,279.4849,279.2277,279.2376,3308.0
2023-09-20 11:40:00,282.2,282.57,282.19,282.55,6423.0,279.1881,279.5542,279.1782,279.5344,6423.0
2023-09-20 11:50:00,282.58,282.8,282.58,282.77,3937.0,279.5641,279.7817,279.5641,279.752,3937.0
2023-09-20 12:00:00,282.84,282.84,282.63,282.63,3399.0,279.8213,279.8213,279.6135,279.6135,3399.0
2023-09-20 12:10:00,282.62,282.86,282.62,282.74,35469.0,279.6036,279.8411,279.6036,279.7224,35469.0
2023-09-20 12:20:00,282.72,282.83,282.63,282.82,19850.0,279.7026,279.8114,279.6135,279.8015,19850.0
2023-09-20 12:30:00,282.87,282.97,282.8,282.97,2425.0,279.851,279.9499,279.7817,279.9499,2425.0
2023-09-20 12:40:00,282.9,282.92,282.72,282.78,3438.0,279.8806,279.9004,279.7026,279.7619,3438.0
2023-09-20 12:50:00,282.8,282.93,282.76,282.92,8037.0,279.7817,279.9103,279.7421,279.9004,8037.0
2023-09-20 13:00:00,282.92,282.95,282.72,282.95,7202.0,279.9004,279.9301,279.7026,279.9301,7202.0
2023-09-20 13:10:00,282.8,282.85,282.57,282.82,5894.0,279.7817,279.8312,279.5542,279.8015,5894.0
2023-09-20 13:20:00,282.82,282.96,282.68,282.73,6388.0,279.8015,279.94,279.663,279.7125,6388.0
2023-09-20 13:30:00,282.67,282.72,282.4,282.4,3109.0,279.6531,279.7026,279.386,279.386,3109.0
2023-09-20 13:40:00,282.38,282.49,282.31,282.41,3352.0,279.3662,279.475,279.2969,279.3959,3352.0
2023-09-20 13:50:00,282.41,282.8,282.4,282.68,4810.0,279.3959,279.7817,279.386,279.663,4810.0
2023-09-20 14:00:00,282.63,282.63,281.35,281.65,20204.0,279.6135,279.6135,278.3472,278.644,20204.0
2023-09-20 14:10:00,281.54,282.05,281.53,282.01,11516.0,278.5352,279.0397,278.5253,279.0001,11516.0
2023-09-20 14:20:00,281.92,282.41,281.78,282.11,8747.0,278.9111,279.3959,278.7726,279.0991,8747.0
2023-09-20 14:30:00,282.09,283.04,281.93,282.58,11998.0,279.0793,280.0192,278.921,279.5641,11998.0
2023-09-20 14:40:00,282.63,282.69,281.73,281.74,16504.0,279.6135,279.6729,278.7231,278.733,16504.0
2023-09-20 14:50:00,281.6,282.07,281.43,281.67,9015.0,278.5945,279.0595,278.4263,278.6638,9015.0
2023-09-20 15:00:00,281.53,281.8,281.17,281.39,7644.0,278.5253,278.7924,278.1691,278.3868,7644.0
2023-09-20 15:10:00,281.18,281.28,280.28,280.31,10660.0,278.179,278.2779,277.2886,277.3183,10660.0
2023-09-20 15:20:00,280.47,280.91,280.27,280.63,71062.0,277.4766,277.9119,277.2787,277.6349,71062.0
2023-09-20 15:30:00,280.74,280.76,279.38,279.49,18741.0,277.7437,277.7635,276.3982,276.507,18741.0
2023-09-20 15:40:00,279.57,279.64,279.29,279.57,19024.0,276.5862,276.6554,276.3092,276.5862,19024.0
2023-09-20 15:50:00,279.4,279.68,278.77,278.79,22230.0,276.418,276.695,275.7947,275.8145,22230.0
2023-09-21 09:30:00,275.83,276.34,275.64,275.87,86911.0,273.2619,273.7671,273.0736,273.3015,86911.0
2023-09-21 09:40:00,275.96,276.24,275.14,275.15,21349.0,273.3907,273.668,272.5783,272.5882,21349.0
2023-09-21 09:50:00,275.18,275.18,274.46,274.47,28336.0,272.6179,272.6179,271.9046,271.9145,28336.0
2023-09-21 10:00:00,274.35,275.16,274.28,275.16,22419.0,271.7956,272.5981,271.7263,272.5981,22419.0
2023-09-21 10:10:00,275.23,275.7,274.66,275.69,26973.0,272.6674,273.1331,272.1028,273.1232,26973.0
2023-09-21 10:20:00,275.63,275.73,274.88,274.88,12457.0,273.0637,273.1628,272.3207,272.3207,12457.0
2023-09-21 10:30:00,274.89,275.8,274.78,275.8,22539.0,272.3306,273.2321,272.2216,273.2321,22539.0
2023-09-21 10:40:00,275.7,275.93,275.1,275.18,11243.0,273.1331,273.3609,272.5387,272.6179,11243.0
2023-09-21 10:50:00,275.12,275.52,274.92,274.96,8129.0,272.5585,272.9547,272.3603,272.4,8129.0
2023-09-21 11:00:00,275.01,275.35,274.86,275.0,9771.0,272.4495,272.7863,272.3009,272.4396,9771.0
2023-09-21 11:10:00,275.06,275.1,274.55,274.64,12985.0,272.499,272.5387,271.9938,272.0829,12985.0
2023-09-21 11:20:00,274.65,274.96,274.39,274.49,18682.0,272.0928,272.4,271.8353,271.9343,18682.0
2023-09-21 11:30:00,274.53,275.05,274.46,274.71,16676.0,271.974,272.4891,271.9046,272.1523,16676.0
2023-09-21 11:40:00,274.81,274.94,274.53,274.9,31003.0,272.2514,272.3801,271.974,272.3405,31003.0
2023-09-21 11:50:00,274.86,274.98,274.5,274.58,13618.0,272.3009,272.4198,271.9442,272.0235,13618.0
2023-09-21 12:00:00,274.52,274.55,274.17,274.34,17441.0,271.9641,271.9938,271.6173,271.7857,17441.0
2023-09-21 12:10:00,274.32,274.33,274.07,274.28,17842.0,271.7659,271.7758,271.5182,271.7263,17842.0
2023-09-21 12:20:00,274.25,274.35,274.1,274.26,14369.0,271.6966,271.7956,271.548,271.7065,14369.0
2023-09-21 12:30:00,274.28,274.63,274.16,274.25,7667.0,271.7263,272.073,271.6074,271.6966,7667.0
2023-09-21 12:40:00,274.24,274.6,274.18,274.57,6460.0,271.6867,272.0433,271.6272,272.0136,6460.0
2023-09-21 12:50:00,274.55,274.76,274.32,274.37,12718.0,271.9938,272.2018,271.7659,271.8155,12718.0
2023-09-21 13:00:00,274.31,274.85,274.31,274.85,7379.0,271.756,272.291,271.756,272.291,7379.0
2023-09-21 13:10:00,274.79,275.3,274.79,275.15,9853.0,272.2315,272.7368,272.2315,272.5882,9853.0
2023-09-21 13:20:00,275.15,275.28,274.98,275.21,11276.0,272.5882,272.717,272.4198,272.6476,11276.0
2023-09-21 13:30:00,275.22,275.46,275.11,275.23,8811.0,272.6575,272.8953,272.5486,272.6674,8811.0
2023-09-21 13:40:00,275.28,275.34,275.04,275.2,7622.0,272.717,272.7764,272.4792,272.6377,7622.0
2023-09-21 13:50:00,275.2,275.25,275.02,275.11,9546.0,272.6377,272.6873,272.4594,272.5486,9546.0
2023-09-21 14:00:00,275.08,275.11,274.77,274.77,9297.0,272.5188,272.5486,272.2117,272.2117,9297.0
2023-09-21 14:10:00,274.75,274.98,274.54,274.54,8526.0,272.1919,272.4198,271.9839,271.9839,8526.0
2023-09-21 14:20:00,274.55,274.6,274.16,274.16,13591.0,271.9938,272.0433,271.6074,271.6074,13591.0
2023-09-21 14:30:00,274.13,274.55,274.03,274.4,13371.0,271.5777,271.9938,271.4786,271.8452,13371.0
2023-09-21 14:40:00,274.41,274.55,274.21,274.23,15692.0,271.8551,271.9938,271.6569,271.6768,15692.0
2023-09-21 14:50:00,274.15,274.2,273.95,273.95,11077.0,271.5975,271.647,271.3994,271.3994,11077.0
2023-09-21 15:00:00,274.0,274.17,273.74,273.84,13808.0,271.4489,271.6173,271.1913,271.2904,13808.0
2023-09-21 15:10:00,273.84,273.88,273.36,273.51,19148.0,271.2904,271.33,270.8149,270.9635,19148.0
2023-09-21 15:20:00,273.54,273.78,273.36,273.38,11908.0,270.9932,271.2309,270.8149,270.8347,11908.0
2023-09-21 15:30:00,273.44,273.67,273.25,273.5,23931.0,270.8941,271.122,270.7059,270.9536,23931.0
2023-09-21 15:40:00,273.5,273.75,273.34,273.48,23426.0,270.9536,271.2012,270.795,270.9337,23426.0
2023-09-21 15:50:00,273.43,273.43,272.82,272.85,26308.0,270.8842,270.8842,270.2799,270.3096,26308.0
2023-09-22 09:30:00,274.33,274.33,273.6,273.6,30008.0,271.7758,271.7758,271.0526,271.0526,30008.0
2023-09-22 09:40:00,273.67,274.41,273.41,274.19,7467.0,271.122,271.8551,270.8644,271.6371,7467.0
2023-09-22 09:50:00,274.22,274.3,273.83,274.28,8926.0,271.6669,271.7461,271.2805,271.7263,8926.0
2023-09-22 10:00:00,274.35,274.67,273.87,274.21,14612.0,271.7956,272.1127,271.3201,271.6569,14612.0
2023-09-22 10:10:00,274.24,274.24,273.62,274.09,22935.0,271.6867,271.6867,271.0724,271.5381,22935.0
2023-09-22 10:20:00,274.06,274.41,273.91,274.31,18560.0,271.5083,271.8551,271.3597,271.756,18560.0
2023-09-22 10:30:00,274.59,275.25,274.59,275.1,15661.0,272.0334,272.6873,272.0334,272.5387,15661.0
2023-09-22 10:40:00,275.05,275.35,274.86,275.2,15864.0,272.4891,272.7863,272.3009,272.6377,15864.0
2023-09-22 10:50:00,275.2,275.6,275.08,275.52,30763.0,272.6377,273.034,272.5188,272.9547,30763.0
2023-09-22 11:00:00,275.53,275.64,275.27,275.27,18841.0,272.9647,273.0736,272.7071,272.7071,18841.0
2023-09-22 11:10:00,275.19,275.4,275.06,275.26,20548.0,272.6278,272.8359,272.499,272.6972,20548.0
2023-09-22 11:20:00,275.3,275.61,275.13,275.56,16659.0,272.7368,273.0439,272.5684,272.9944,16659.0
2023-09-22 11:30:00,275.56,275.72,275.41,275.71,79481.0,272.9944,273.1529,272.8458,273.143,79481.0
2023-09-22 11:40:00,275.7,275.7,275.13,275.15,81783.0,273.1331,273.1331,272.5684,272.5882,81783.0
2023-09-22 11:50:00,275.21,275.33,274.75,274.77,57140.0,272.6476,272.7665,272.1919,272.2117,57140.0
2023-09-22 12:00:00,274.75,274.97,274.67,274.9,22807.0,272.1919,272.4099,272.1127,272.3405,22807.0
2023-09-22 12:10:00,274.88,275.32,274.77,275.27,31377.0,272.3207,272.7566,272.2117,272.7071,31377.0
2023-09-22 12:20:00,275.27,275.35,275.09,275.17,10598.0,272.7071,272.7863,272.5288,272.608,10598.0
2023-09-22 12:30:00,275.19,275.36,275.13,275.26,13502.0,272.6278,272.7962,272.5684,272.6972,13502.0
2023-09-22 12:40:00,275.36,275.48,275.25,275.33,13108.0,272.7962,272.9151,272.6873,272.7665,13108.0
2023-09-22 12:50:00,275.33,275.4,275.23,275.23,13278.0,272.7665,272.8359,272.6674,272.6674,13278.0
2023-09-22 13:00:00,275.19,275.23,274.82,274.82,44350.0,272.6278,272.6674,272.2613,272.2613,44350.0
2023-09-22 13:10:00,274.85,274.94,274.37,274.41,18452.0,272.291,272.3801,271.8155,271.8551,18452.0
2023-09-22 13:20:00,274.38,274.38,273.87,273.99,26463.0,271.8254,271.8254,271.3201,271.439,26463.0
2023-09-22 13:30:00,273.94,274.02,273.52,273.63,30814.0,271.3895,271.4687,270.9734,271.0823,30814.0
2023-09-22 13:40:00,273.55,273.67,273.33,273.45,29419.0,271.0031,271.122,270.7851,270.904,29419.0
2023-09-22 13:50:00,273.42,273.77,273.42,273.51,26405.0,270.8743,271.221,270.8743,270.9635,26405.0
2023-09-22 14:00:00,273.61,273.61,273.32,273.38,11624.0,271.0625,271.0625,270.7752,270.8347,11624.0
2023-09-22 14:10:00,273.31,273.31,272.54,272.71,24705.0,270.7653,270.7653,270.0025,270.1709,24705.0
2023-09-22 14:20:00,272.87,273.3,272.87,272.96,11014.0,270.3294,270.7554,270.3294,270.4186,11014.0
2023-09-22 14:30:00,272.97,273.13,272.75,272.84,13465.0,270.4285,270.587,270.2105,270.2997,13465.0
2023-09-22 14:40:00,272.84,273.09,272.72,273.06,17406.0,270.2997,270.5474,270.1808,270.5177,17406.0
2023-09-22 14:50:00,273.07,273.16,272.9,272.9,13246.0,270.5276,270.6167,270.3591,270.3591,13246.0
2023-09-22 15:00:00,272.97,274.16,272.97,274.15,7927.0,270.4285,271.6074,270.4285,271.5975,7927.0
2023-09-22 15:10:00,274.25,274.34,274.07,274.24,10425.0,271.6966,271.7857,271.5182,271.6867,10425.0
2023-09-22 15:20:00,274.28,274.61,274.12,274.23,15850.0,271.7263,272.0532,271.5678,271.6768,15850.0
2023-09-22 15:30:00,274.32,274.32,273.76,273.88,16630.0,271.7659,271.7659,271.2111,271.33,16630.0
2023-09-22 15:40:00,273.91,273.91,272.77,272.94,32102.0,271.3597,271.3597,270.2304,270.3988,32102.0
2023-09-22 15:50:00,272.93,272.93,272.33,272.55,80483.0,270.3889,270.3889,269.7944,270.0124,80483.0
2023-09-25 09:30:00,271.79,272.15,271.29,272.11,31481.0,269.2595,269.6161,268.7641,269.5765,31481.0
2023-09-25 09:40:00,272.35,272.84,272.28,272.63,10281.0,269.8143,270.2997,269.7449,270.0917,10281.0
2023-09-25 09:50:00,272.73,273.15,272.64,272.99,11838.0,270.1907,270.6068,270.1016,270.4483,11838.0
2023-09-25 10:00:00,272.96,273.04,272.46,272.47,4503.0,270.4186,270.4978,269.9232,269.9331,4503.0
2023-09-25 10:10:00,272.69,273.14,272.65,272.65,8736.0,270.1511,270.5969,270.1115,270.1115,8736.0
2023-09-25 10:20:00,272.74,272.74,272.0,272.3,29761.0,270.2006,270.2006,269.4675,269.7647,29761.0
2023-09-25 10:30:00,272.25,272.73,272.13,272.56,12052.0,269.7152,270.1907,269.5963,270.0223,12052.0
2023-09-25 10:40:00,272.54,272.79,272.32,272.49,11991.0,270.0025,270.2502,269.7845,269.953,11991.0
2023-09-25 10:50:00,272.54,272.55,271.91,271.91,10713.0,270.0025,270.0124,269.3784,269.3784,10713.0
2023-09-25 11:00:00,271.87,272.89,271.87,272.89,29455.0,269.3387,270.3492,269.3387,270.3492,29455.0
2023-09-25 11:10:00,273.0,273.72,272.94,273.7,14876.0,270.4582,271.1715,270.3988,271.1517,14876.0
2023-09-25 11:20:00,273.68,273.69,273.4,273.4,10092.0,271.1319,271.1418,270.8545,270.8545,10092.0
2023-09-25 11:30:00,273.36,273.54,273.29,273.39,6448.0,270.8149,270.9932,270.7455,270.8446,6448.0
2023-09-25 11:40:00,273.43,273.79,273.33,273.61,7877.0,270.8842,271.2409,270.7851,271.0625,7877.0
2023-09-25 11:50:00,273.61,273.75,273.31,273.47,6790.0,271.0625,271.2012,270.7653,270.9238,6790.0
2023-09-25 12:00:00,273.48,273.51,273.26,273.39,6791.0,270.9337,270.9635,270.7158,270.8446,6791.0
2023-09-25 12:10:00,273.31,273.96,273.31,273.9,6599.0,270.7653,271.4093,270.7653,271.3498,6599.0
2023-09-25 12:20:00,273.89,274.06,273.81,273.96,7707.0,271.3399,271.5083,271.2607,271.4093,7707.0
2023-09-25 12:30:00,273.95,273.97,273.44,273.45,5887.0,271.3994,271.4192,270.8941,270.904,5887.0
2023-09-25 12:40:00,273.41,273.59,273.25,273.35,9567.0,270.8644,271.0427,270.7059,270.805,9567.0
2023-09-25 12:50:00,273.21,273.22,272.89,273.19,5090.0,270.6663,270.6762,270.3492,270.6464,5090.0
2023-09-25 13:00:00,273.16,273.6,273.07,273.56,10040.0,270.6167,271.0526,270.5276,271.013,10040.0
2023-09-25 13:10:00,273.6,273.82,273.5,273.5,15438.0,271.0526,271.2706,270.9536,270.9536,15438.0
2023-09-25 13:20:00,273.55,273.57,273.01,273.16,10481.0,271.0031,271.0229,270.4681,270.6167,10481.0
2023-09-25 13:30:00,273.2,273.46,273.02,273.46,18811.0,270.6563,270.9139,270.478,270.9139,18811.0
2023-09-25 13:40:00,273.39,273.39,273.01,273.25,6487.0,270.8446,270.8446,270.4681,270.7059,6487.0
2023-09-25 13:50:00,273.26,273.46,273.24,273.45,4111.0,270.7158,270.9139,270.696,270.904,4111.0
2023-09-25 14:00:00,273.54,273.68,273.43,273.43,7641.0,270.9932,271.1319,270.8842,270.8842,7641.0
2023-09-25 14:10:00,273.41,273.49,273.29,273.29,5288.0,270.8644,270.9436,270.7455,270.7455,5288.0
2023-09-25 14:20:00,273.44,273.47,273.14,273.26,4528.0,270.8941,270.9238,270.5969,270.7158,4528.0
2023-09-25 14:30:00,273.21,273.7,273.13,273.45,11135.0,270.6663,271.1517,270.587,270.904,11135.0
2023-09-25 14:40:00,273.54,273.61,273.21,273.36,18187.0,270.9932,271.0625,270.6663,270.8149,18187.0
2023-09-25 14:50:00,273.21,273.35,272.94,273.06,5226.0,270.6663,270.805,270.3988,270.5177,5226.0
2023-09-25 15:00:00,272.96,273.1,272.39,272.49,25011.0,270.4186,270.5573,269.8539,269.953,25011.0
2023-09-25 15:10:00,272.52,273.33,272.51,273.26,40333.0,269.9827,270.7851,269.9728,270.7158,40333.0
2023-09-25 15:20:00,273.2,273.32,272.86,273.11,23694.0,270.6563,270.7752,270.3195,270.5672,23694.0
2023-09-25 15:30:00,273.1,273.49,273.1,273.46,8483.0,270.5573,270.9436,270.5573,270.9139,8483.0
2023-09-25 15:40:00,273.54,273.56,273.23,273.39,12267.0,270.9932,271.013,270.6861,270.8446,12267.0
2023-09-25 15:50:00,273.46,274.04,273.12,274.03,19837.0,270.9139,271.4885,270.5771,271.4786,19837.0
2023-09-26 09:30:00,272.2,272.52,271.76,272.32,63070.0,269.6657,269.9827,269.2298,269.7845,63070.0
2023-09-26 09:40:00,272.47,272.47,271.74,271.82,14590.0,269.9331,269.9331,269.2099,269.2892,14590.0
2023-09-26 09:50:00,271.53,271.56,271.0,271.0,13677.0,269.0019,269.0316,268.4768,268.4768,13677.0
2023-09-26 10:00:00,270.91,271.19,270.72,270.89,11355.0,268.3877,268.6651,268.1994,268.3679,11355.0
2023-09-26 10:10:00,270.87,270.87,270.0,270.1,27104.0,268.348,268.348,267.4861,267.5852,27104.0
2023-09-26 10:20:00,270.07,270.75,270.07,270.7,13166.0,267.5555,268.2292,267.5555,268.1796,13166.0
2023-09-26 10:30:00,270.73,271.0,270.64,270.75,6486.0,268.2093,268.4768,268.1202,268.2292,6486.0
2023-09-26 10:40:00,270.9,271.26,270.89,270.98,7158.0,268.3778,268.7344,268.3679,268.457,7158.0
2023-09-26 10:50:00,270.8,270.88,270.49,270.73,26224.0,268.2787,268.3579,267.9716,268.2093,26224.0
2023-09-26 11:00:00,270.74,270.84,270.33,270.35,74338.0,268.2193,268.3183,267.8131,267.8329,74338.0
2023-09-26 11:10:00,270.37,270.44,270.17,270.27,6452.0,267.8527,267.922,267.6546,267.7536,6452.0
2023-09-26 11:20:00,270.36,270.36,270.0,270.03,11065.0,267.8428,267.8428,267.4861,267.5159,11065.0
2023-09-26 11:30:00,269.8,270.41,269.76,270.4,20583.0,267.288,267.8923,267.2484,267.8824,20583.0
2023-09-26 11:40:00,270.35,270.5,270.12,270.33,12078.0,267.8329,267.9815,267.605,267.8131,12078.0
2023-09-26 11:50:00,270.24,270.27,269.88,270.0,13159.0,267.7239,267.7536,267.3673,267.4861,13159.0
2023-09-26 12:00:00,270.0,270.3,269.81,270.27,19339.0,267.4861,267.7833,267.2979,267.7536,19339.0
2023-09-26 12:10:00,270.27,270.57,270.22,270.28,24625.0,267.7536,268.0508,267.7041,267.7635,24625.0
2023-09-26 12:20:00,270.23,270.66,270.21,270.55,10247.0,267.714,268.14,267.6942,268.031,10247.0
2023-09-26 12:30:00,270.55,270.8,270.44,270.71,8364.0,268.031,268.2787,267.922,268.1895,8364.0
2023-09-26 12:40:00,270.73,270.83,270.51,270.65,7900.0,268.2093,268.3084,267.9914,268.1301,7900.0
2023-09-26 12:50:00,270.73,270.76,270.6,270.62,11901.0,268.2093,268.2391,268.0806,268.1004,11901.0
2023-09-26 13:00:00,270.53,270.78,270.26,270.68,11604.0,268.0112,268.2589,267.7437,268.1598,11604.0
2023-09-26 13:10:00,270.71,270.86,270.47,270.5,18497.0,268.1895,268.3381,267.9518,267.9815,18497.0
2023-09-26 13:20:00,270.5,270.55,270.11,270.11,5856.0,267.9815,268.031,267.5951,267.5951,5856.0
2023-09-26 13:30:00,270.07,270.22,269.68,269.68,14113.0,267.5555,267.7041,267.1691,267.1691,14113.0
2023-09-26 13:40:00,269.74,269.75,269.5,269.5,8420.0,267.2286,267.2385,266.9908,266.9908,8420.0
2023-09-26 13:50:00,269.55,270.06,269.55,270.06,7357.0,267.0403,267.5456,267.0403,267.5456,7357.0
2023-09-26 14:00:00,269.81,269.97,269.76,269.82,7403.0,267.2979,267.4564,267.2484,267.3078,7403.0
2023-09-26 14:10:00,269.79,269.83,269.5,269.5,23382.0,267.2781,267.3177,266.9908,266.9908,23382.0
2023-09-26 14:20:00,269.52,269.84,269.45,269.54,7919.0,267.0106,267.3276,266.9413,267.0304,7919.0
2023-09-26 14:30:00,269.51,269.71,269.35,269.36,16171.0,267.0007,267.1988,266.8422,266.8521,16171.0
2023-09-26 14:40:00,269.39,269.47,269.24,269.45,6642.0,266.8818,266.9611,266.7332,266.9413,6642.0
2023-09-26 14:50:00,269.48,269.48,269.2,269.46,11379.0,266.971,266.971,266.6936,266.9512,11379.0
2023-09-26 15:00:00,269.41,269.46,269.13,269.45,12976.0,266.9016,266.9512,266.6242,266.9413,12976.0
2023-09-26 15:10:00,269.43,269.53,269.0,269.06,12069.0,266.9214,267.0205,266.4955,266.5549,12069.0
2023-09-26 15:20:00,269.09,269.18,268.86,269.09,16567.0,266.5846,266.6738,266.3568,266.5846,16567.0
2023-09-26 15:30:00,269.04,269.14,268.86,269.06,25601.0,266.5351,266.6341,266.3568,266.5549,25601.0
2023-09-26 15:40:00,269.11,269.43,269.1,269.16,18732.0,266.6044,266.9214,266.5945,266.654,18732.0
2023-09-26 15:50:00,269.19,269.68,269.06,269.54,32945.0,266.6837,267.1691,266.5549,267.0304,32945.0
2023-09-27 09:30:00,270.5,271.13,270.45,270.54,28706.0,267.9815,268.6056,267.932,268.0211,28706.0
2023-09-27 09:40:00,270.73,271.25,270.62,270.82,3968.0,268.2093,268.7245,268.1004,268.2985,3968.0
2023-09-27 09:50:00,270.74,271.01,270.51,270.58,4946.0,268.2193,268.4867,267.9914,268.0607,4946.0
2023-09-27 10:00:00,270.7,270.7,269.7,269.81,8058.0,268.1796,268.1796,267.1889,267.2979,8058.0
2023-09-27 10:10:00,269.8,269.89,269.48,269.68,23233.0,267.288,267.3772,266.971,267.1691,23233.0
2023-09-27 10:20:00,269.79,270.45,269.78,270.41,24728.0,267.2781,267.932,267.2682,267.8923,24728.0
2023-09-27 10:30:00,270.4,270.53,270.16,270.18,10364.0,267.8824,268.0112,267.6447,267.6645,10364.0
2023-09-27 10:40:00,270.1,270.14,269.71,270.06,11447.0,267.5852,267.6248,267.1988,267.5456,11447.0
2023-09-27 10:50:00,269.93,269.94,268.99,268.99,7893.0,267.4168,267.4267,266.4855,266.4855,7893.0
2023-09-27 11:00:00,269.06,269.81,269.05,269.81,10047.0,266.5549,267.2979,266.545,267.2979,10047.0
2023-09-27 11:10:00,269.8,269.8,269.54,269.58,2623.0,267.288,267.288,267.0304,267.0701,2623.0
2023-09-27 11:20:00,269.52,269.93,269.45,269.86,7951.0,267.0106,267.4168,266.9413,267.3474,7951.0
2023-09-27 11:30:00,269.86,269.95,269.53,269.57,13056.0,267.3474,267.4366,267.0205,267.0601,13056.0
2023-09-27 11:40:00,269.48,269.49,268.94,269.02,4452.0,266.971,266.9809,266.436,266.5153,4452.0
2023-09-27 11:50:00,269.01,269.18,268.95,269.02,24274.0,266.5054,266.6738,266.4459,266.5153,24274.0
2023-09-27 12:00:00,268.77,268.8,268.37,268.5,9877.0,266.2676,266.2973,265.8713,266.0001,9877.0
2023-09-27 12:10:00,268.49,268.59,268.32,268.32,11101.0,265.9902,266.0893,265.8218,265.8218,11101.0
2023-09-27 12:20:00,268.28,268.58,268.28,268.45,7131.0,265.7822,266.0794,265.7822,265.9506,7131.0
2023-09-27 12:30:00,268.56,268.83,268.56,268.6,10373.0,266.0595,266.327,266.0595,266.0992,10373.0
2023-09-27 12:40:00,268.53,268.94,268.5,268.83,9868.0,266.0298,266.436,266.0001,266.327,9868.0
2023-09-27 12:50:00,268.77,268.81,268.38,268.49,27020.0,266.2676,266.3072,265.8812,265.9902,27020.0
2023-09-27 13:00:00,268.68,268.98,268.67,268.88,10793.0,266.1784,266.4756,266.1685,266.3766,10793.0
2023-09-27 13:10:00,268.85,268.91,268.14,268.22,16244.0,266.3468,266.4063,265.6435,265.7227,16244.0
2023-09-27 13:20:00,268.32,268.33,267.75,267.81,18918.0,265.8218,265.8317,265.2571,265.3165,18918.0
2023-09-27 13:30:00,267.76,268.01,267.72,267.72,9618.0,265.267,265.5147,265.2274,265.2274,9618.0
2023-09-27 13:40:00,267.63,267.81,267.28,267.78,8392.0,265.1382,265.3165,264.7915,265.2868,8392.0
2023-09-27 13:50:00,267.78,267.96,267.71,267.81,7107.0,265.2868,265.4651,265.2175,265.3165,7107.0
2023-09-27 14:00:00,267.71,267.87,267.5,267.5,6035.0,265.2175,265.376,265.0094,265.0094,6035.0
2023-09-27 14:10:00,267.51,267.87,267.34,267.72,11879.0,265.0193,265.376,264.8509,265.2274,11879.0
2023-09-27 14:20:00,267.66,268.74,267.66,268.74,19276.0,265.1679,266.2379,265.1679,266.2379,19276.0
2023-09-27 14:30:00,268.85,269.75,268.85,269.75,11078.0,266.3468,267.2385,266.3468,267.2385,11078.0
2023-09-27 14:40:00,269.73,270.07,269.57,269.71,10996.0,267.2187,267.5555,267.0601,267.1988,10996.0
2023-09-27 14:50:00,269.65,269.89,269.62,269.84,10836.0,267.1394,267.3772,267.1097,267.3276,10836.0
2023-09-27 15:00:00,269.87,270.89,269.79,270.74,13288.0,267.3574,268.3679,267.2781,268.2193,13288.0
2023-09-27 15:10:00,270.8,271.2,270.3,270.31,20695.0,268.2787,268.675,267.7833,267.7933,20695.0
2023-09-27 15:20:00,270.3,270.61,270.3,270.34,26017.0,267.7833,268.0905,267.7833,267.823,26017.0
2023-09-27 15:30:00,270.23,270.48,269.91,270.05,12280.0,267.714,267.9617,267.397,267.5357,12280.0
2023-09-27 15:40:00,269.96,269.97,269.25,269.48,13579.0,267.4465,267.4564,266.7431,266.971,13579.0
2023-09-27 15:50:00,269.53,270.02,269.47,270.02,18663.0,267.0205,267.506,266.9611,267.506,18663.0
2023-09-28 09:30:00,269.09,269.34,268.56,269.05,29549.0,266.5846,266.8323,266.0595,266.545,29549.0
2023-09-28 09:40:00,269.03,269.35,268.75,269.02,4770.0,266.5252,266.8422,266.2478,266.5153,4770.0
2023-09-28 09:50:00,269.57,270.13,269.53,270.13,8593.0,267.0601,267.6149,267.0205,267.6149,8593.0
2023-09-28 10:00:00,270.25,270.49,270.07,270.27,11040.0,267.7338,267.9716,267.5555,267.7536,11040.0
2023-09-28 10:10:00,270.29,270.43,269.58,269.86,4878.0,267.7734,267.9121,267.0701,267.3474,4878.0
2023-09-28 10:20:00,270.02,270.29,269.61,269.83,5894.0,267.506,267.7734,267.0998,267.3177,5894.0
2023-09-28 10:30:00,269.75,269.75,268.98,269.62,10324.0,267.2385,267.2385,266.4756,267.1097,10324.0
2023-09-28 10:40:00,269.81,270.58,269.6,270.54,13748.0,267.2979,268.0607,267.0899,268.0211,13748.0
2023-09-28 10:50:00,270.56,270.71,270.4,270.59,7591.0,268.0409,268.1895,267.8824,268.0706,7591.0
2023-09-28 11:00:00,270.57,270.81,270.32,270.71,9432.0,268.0508,268.2886,267.8032,268.1895,9432.0
2023-09-28 11:10:00,270.74,270.74,270.38,270.56,55168.0,268.2193,268.2193,267.8626,268.0409,55168.0
2023-09-28 11:20:00,270.56,271.4,270.55,271.4,11565.0,268.0409,268.8731,268.031,268.8731,11565.0
2023-09-28 11:30:00,271.48,271.97,271.48,271.91,9004.0,268.9524,269.4378,268.9524,269.3784,9004.0
2023-09-28 11:40:00,271.78,272.29,271.77,272.19,12691.0,269.2496,269.7548,269.2397,269.6558,12691.0
2023-09-28 11:50:00,272.36,272.75,272.36,272.72,7868.0,269.8242,270.2105,269.8242,270.1808,7868.0
2023-09-28 12:00:00,272.7,272.73,272.54,272.63,5544.0,270.161,270.1907,270.0025,270.0917,5544.0
2023-09-28 12:10:00,272.57,272.95,272.56,272.84,23253.0,270.0322,270.4087,270.0223,270.2997,23253.0
2023-09-28 12:20:00,272.91,273.36,272.8,273.34,5004.0,270.369,270.8149,270.2601,270.795,5004.0
2023-09-28 12:30:00,273.37,273.37,272.93,273.11,9901.0,270.8248,270.8248,270.3889,270.5672,9901.0
2023-09-28 12:40:00,273.12,273.31,272.9,272.9,3453.0,270.5771,270.7653,270.3591,270.3591,3453.0
2023-09-28 12:50:00,272.68,272.82,272.22,272.42,7283.0,270.1412,270.2799,269.6855,269.8836,7283.0
2023-09-28 13:00:00,272.41,272.66,271.99,272.52,3945.0,269.8737,270.1214,269.4576,269.9827,3945.0
2023-09-28 13:10:00,272.6,272.61,272.36,272.43,5483.0,270.0619,270.0718,269.8242,269.8935,5483.0
2023-09-28 13:20:00,272.42,272.72,272.13,272.19,5542.0,269.8836,270.1808,269.5963,269.6558,5542.0
2023-09-28 13:30:00,272.09,272.2,271.75,271.83,16172.0,269.5567,269.6657,269.2198,269.2991,16172.0
2023-09-28 13:40:00,271.71,271.96,271.53,271.95,7436.0,269.1802,269.4279,269.0019,269.418,7436.0
2023-09-28 13:50:00,271.96,272.02,271.76,271.85,9296.0,269.4279,269.4873,269.2298,269.3189,9296.0
2023-09-28 14:00:00,271.87,271.97,271.63,271.86,6872.0,269.3387,269.4378,269.101,269.3288,6872.0
2023-09-28 14:10:00,271.91,272.47,271.78,272.33,15870.0,269.3784,269.9331,269.2496,269.7944,15870.0
2023-09-28 14:20:00,272.33,272.39,272.13,272.32,14545.0,269.7944,269.8539,269.5963,269.7845,14545.0
2023-09-28 14:30:00,272.26,272.32,271.27,271.65,8732.0,269.7251,269.7845,268.7443,269.1208,8732.0
2023-09-28 14:40:00,271.57,271.89,271.42,271.44,4504.0,269.0415,269.3585,268.8929,268.9127,4504.0
2023-09-28 14:50:00,271.5,271.66,271.25,271.66,9918.0,268.9722,269.1307,268.7245,269.1307,9918.0
2023-09-28 15:00:00,271.78,271.97,271.7,271.84,16237.0,269.2496,269.4378,269.1703,269.309,16237.0
2023-09-28 15:10:00,271.92,272.6,271.92,272.5,22022.0,269.3883,270.0619,269.3883,269.9629,22022.0
2023-09-28 15:20:00,272.5,272.84,272.45,272.8,12934.0,269.9629,270.2997,269.9133,270.2601,12934.0
2023-09-28 15:30:00,272.83,272.83,271.67,271.67,37134.0,270.2898,270.2898,269.1406,269.1406,37134.0
2023-09-28 15:40:00,271.77,272.08,271.67,271.7,15086.0,269.2397,269.5468,269.1406,269.1703,15086.0
2023-09-28 15:50:00,271.73,272.18,271.73,272.0,19517.0,269.2,269.6458,269.2,269.4675,19517.0
2023-09-29 09:30:00,274.88,274.91,274.36,274.36,25301.0,272.3207,272.3504,271.8055,271.8055,25301.0
2023-09-29 09:40:00,274.31,275.1,274.27,274.97,12966.0,271.756,272.5387,271.7164,272.4099,12966.0
2023-09-29 09:50:00,274.92,275.32,274.8,275.32,6886.0,272.3603,272.7566,272.2415,272.7566,6886.0
2023-09-29 10:00:00,275.5,275.68,275.01,275.32,9262.0,272.9349,273.1133,272.4495,272.7566,9262.0
2023-09-29 10:10:00,275.17,275.28,274.83,274.87,6994.0,272.608,272.717,272.2712,272.3108,6994.0
2023-09-29 10:20:00,274.94,274.94,274.2,274.4,6941.0,272.3801,272.3801,271.647,271.8452,6941.0
2023-09-29 10:30:00,274.57,274.84,274.5,274.61,11797.0,272.0136,272.2811,271.9442,272.0532,11797.0
2023-09-29 10:40:00,274.62,275.0,274.45,274.95,6393.0,272.0631,272.4396,271.8947,272.3901,6393.0
2023-09-29 10:50:00,275.01,275.13,274.49,274.55,5444.0,272.4495,272.5684,271.9343,271.9938,5444.0
2023-09-29 11:00:00,274.62,274.68,274.28,274.54,10849.0,272.0631,272.1226,271.7263,271.9839,10849.0
2023-09-29 11:10:00,274.48,274.56,274.18,274.44,12966.0,271.9244,272.0037,271.6272,271.8848,12966.0
2023-09-29 11:20:00,274.57,274.93,273.9,273.9,15681.0,272.0136,272.3702,271.3498,271.3498,15681.0
2023-09-29 11:30:00,274.0,274.01,273.47,273.58,6013.0,271.4489,271.4588,270.9238,271.0328,6013.0
2023-09-29 11:40:00,273.63,273.81,273.36,273.54,9873.0,271.0823,271.2607,270.8149,270.9932,9873.0
2023-09-29 11:50:00,273.58,273.7,273.19,273.66,26731.0,271.0328,271.1517,270.6464,271.1121,26731.0
2023-09-29 12:00:00,273.63,273.84,273.45,273.78,4071.0,271.0823,271.2904,270.904,271.2309,4071.0
2023-09-29 12:10:00,273.58,273.83,273.2,273.56,4239.0,271.0328,271.2805,270.6563,271.013,4239.0
2023-09-29 12:20:00,273.82,274.01,273.7,273.78,4736.0,271.2706,271.4588,271.1517,271.2309,4736.0
2023-09-29 12:30:00,273.71,273.82,273.5,273.51,6302.0,271.1616,271.2706,270.9536,270.9635,6302.0
2023-09-29 12:40:00,273.75,273.75,273.0,273.05,3524.0,271.2012,271.2012,270.4582,270.5077,3524.0
2023-09-29 12:50:00,273.05,273.05,272.74,272.84,11053.0,270.5077,270.5077,270.2006,270.2997,11053.0
2023-09-29 13:00:00,272.68,272.68,271.92,272.05,10711.0,270.1412,270.1412,269.3883,269.5171,10711.0
2023-09-29 13:10:00,272.11,272.11,271.68,271.68,3298.0,269.5765,269.5765,269.1505,269.1505,3298.0
2023-09-29 13:20:00,271.91,272.42,271.91,272.28,6148.0,269.3784,269.8836,269.3784,269.7449,6148.0
2023-09-29 13:30:00,272.34,272.51,272.15,272.28,7389.0,269.8044,269.9728,269.6161,269.7449,7389.0
2023-09-29 13:40:00,272.32,272.51,272.07,272.07,6599.0,269.7845,269.9728,269.5369,269.5369,6599.0
2023-09-29 13:50:00,272.05,272.22,271.59,271.59,3207.0,269.5171,269.6855,269.0613,269.0613,3207.0
2023-09-29 14:00:00,271.51,271.83,271.46,271.66,11519.0,268.9821,269.2991,268.9325,269.1307,11519.0
2023-09-29 14:10:00,271.69,271.88,271.54,271.69,5357.0,269.1604,269.3486,269.0118,269.1604,5357.0
2023-09-29 14:20:00,271.62,272.22,271.49,271.49,15707.0,269.0911,269.6855,268.9623,268.9623,15707.0
2023-09-29 14:30:00,271.56,271.83,271.4,271.68,8289.0,269.0316,269.2991,268.8731,269.1505,8289.0
2023-09-29 14:40:00,271.72,272.37,271.71,272.11,16455.0,269.1901,269.8341,269.1802,269.5765,16455.0
2023-09-29 14:50:00,272.13,272.86,271.97,272.83,13983.0,269.5963,270.3195,269.4378,270.2898,13983.0
2023-09-29 15:00:00,272.95,273.03,272.29,272.47,11873.0,270.4087,270.4879,269.7548,269.9331,11873.0
2023-09-29 15:10:00,272.35,272.93,272.3,272.62,13609.0,269.8143,270.3889,269.7647,270.0817,13609.0
2023-09-29 15:20:00,272.59,272.6,272.15,272.47,9296.0,270.052,270.0619,269.6161,269.9331,9296.0
2023-09-29 15:30:00,272.45,272.47,272.11,272.47,19218.0,269.9133,269.9331,269.5765,269.9331,19218.0
2023-09-29 15:40:00,272.38,272.66,272.04,272.66,20355.0,269.844,270.1214,269.5071,270.1214,20355.0
2023-09-29 15:50:00,272.64,273.36,271.77,272.29,424471.0,270.1016,270.8149,269.2397,269.7548,424471.0
2023-10-02 09:30:00,272.01,273.61,271.8,273.55,99680.0,269.4774,271.0625,269.2694,271.0031,99680.0
2023-10-02 09:40:00,273.5,273.7,273.16,273.19,13874.0,270.9536,271.1517,270.6167,270.6464,13874.0
2023-10-02 09:50:00,273.36,273.36,272.85,273.15,9565.0,270.8149,270.8149,270.3096,270.6068,9565.0
2023-10-02 10:00:00,272.95,274.28,272.95,274.05,17227.0,270.4087,271.7263,270.4087,271.4984,17227.0
2023-10-02 10:10:00,273.79,274.05,273.38,273.68,23862.0,271.2409,271.4984,270.8347,271.1319,23862.0
2023-10-02 10:20:00,273.7,274.14,273.29,273.39,51512.0,271.1517,271.5876,270.7455,270.8446,51512.0
2023-10-02 10:30:00,273.25,273.72,273.0,273.53,11926.0,270.7059,271.1715,270.4582,270.9833,11926.0
2023-10-02 10:40:00,273.61,273.91,273.1,273.7,19517.0,271.0625,271.3597,270.5573,271.1517,19517.0
2023-10-02 10:50:00,273.78,274.11,273.32,273.51,25527.0,271.2309,271.5579,270.7752,270.9635,25527.0
2023-10-02 11:00:00,273.49,274.27,273.48,273.74,5540.0,270.9436,271.7164,270.9337,271.1913,5540.0
2023-10-02 11:10:00,273.98,274.75,273.79,274.66,11078.0,271.4291,272.1919,271.2409,272.1028,11078.0
2023-10-02 11:20:00,274.76,275.43,274.76,275.33,18119.0,272.2018,272.8656,272.2018,272.7665,18119.0
2023-10-02 11:30:00,275.31,275.32,274.47,274.67,10728.0,272.7467,272.7566,271.9145,272.1127,10728.0
2023-10-02 11:40:00,274.62,274.62,273.82,273.86,19873.0,272.0631,272.0631,271.2706,271.3102,19873.0
2023-10-02 11:50:00,273.94,274.06,273.14,273.4,8193.0,271.3895,271.5083,270.5969,270.8545,8193.0
2023-10-02 12:00:00,273.37,273.37,272.77,272.87,12593.0,270.8248,270.8248,270.2304,270.3294,12593.0
2023-10-02 12:10:00,272.8,273.53,272.78,273.19,17973.0,270.2601,270.9833,270.2403,270.6464,17973.0
2023-10-02 12:20:00,273.22,273.61,273.17,273.18,6352.0,270.6762,271.0625,270.6266,270.6365,6352.0
2023-10-02 12:30:00,273.14,273.39,273.08,273.13,5723.0,270.5969,270.8446,270.5375,270.587,5723.0
2023-10-02 12:40:00,273.14,273.21,272.64,272.64,7345.0,270.5969,270.6663,270.1016,270.1016,7345.0
2023-10-02 12:50:00,272.69,272.85,272.66,272.78,24024.0,270.1511,270.3096,270.1214,270.2403,24024.0
2023-10-02 13:00:00,272.91,272.96,272.57,272.77,4087.0,270.369,270.4186,270.0322,270.2304,4087.0
2023-10-02 13:10:00,272.65,272.86,272.3,272.83,6670.0,270.1115,270.3195,269.7647,270.2898,6670.0
2023-10-02 13:20:00,272.97,273.19,272.9,273.09,17130.0,270.4285,270.6464,270.3591,270.5474,17130.0
2023-10-02 13:30:00,273.21,273.26,272.92,272.94,9895.0,270.6663,270.7158,270.379,270.3988,9895.0
2023-10-02 13:40:00,273.04,273.33,273.04,273.17,23015.0,270.4978,270.7851,270.4978,270.6266,23015.0
2023-10-02 13:50:00,273.16,273.4,272.99,273.03,10007.0,270.6167,270.8545,270.4483,270.4879,10007.0
2023-10-02 14:00:00,272.99,273.28,272.88,273.1,10357.0,270.4483,270.7356,270.3393,270.5573,10357.0
2023-10-02 14:10:00,273.24,273.82,273.24,273.43,14122.0,270.696,271.2706,270.696,270.8842,14122.0
2023-10-02 14:20:00,273.25,273.25,272.69,272.73,13614.0,270.7059,270.7059,270.1511,270.1907,13614.0
2023-10-02 14:30:00,272.69,272.89,272.54,272.55,58006.0,270.1511,270.3492,270.0025,270.0124,58006.0
2023-10-02 14:40:00,272.55,272.77,272.41,272.76,5924.0,270.0124,270.2304,269.8737,270.2204,5924.0
2023-10-02 14:50:00,272.73,273.06,272.64,272.85,8962.0,270.1907,270.5177,270.1016,270.3096,8962.0
2023-10-02 15:00:00,272.76,272.96,272.36,272.91,18474.0,270.2204,270.4186,269.8242,270.369,18474.0
2023-10-02 15:10:00,272.87,273.17,272.65,272.92,16014.0,270.3294,270.6266,270.1115,270.379,16014.0
2023-10-02 15:20:00,272.84,273.49,272.84,273.28,41376.0,270.2997,270.9436,270.2997,270.7356,41376.0
2023-10-02 15:30:00,273.32,273.7,273.16,273.51,47318.0,270.7752,271.1517,270.6167,270.9635,47318.0
2023-10-02 15:40:00,273.54,273.73,273.42,273.6,13176.0,270.9932,271.1814,270.8743,271.0526,13176.0
2023-10-02 15:50:00,273.34,274.41,273.34,274.34,14110.0,270.795,271.8551,270.795,271.7857,14110.0
2023-10-03 09:30:00,272.73,273.37,272.58,273.23,38777.0,270.1907,270.8248,270.0421,270.6861,38777.0
2023-10-03 09:40:00,273.18,273.2,272.74,272.96,18240.0,270.6365,270.6563,270.2006,270.4186,18240.0
2023-10-03 09:50:00,273.48,274.0,273.44,273.7,6177.0,270.9337,271.4489,270.8941,271.1517,6177.0
2023-10-03 10:00:00,273.59,273.59,271.55,271.55,17117.0,271.0427,271.0427,269.0217,269.0217,17117.0
2023-10-03 10:10:00,271.69,272.19,270.75,270.79,11233.0,269.1604,269.6558,268.2292,268.2688,11233.0
2023-10-03 10:20:00,270.99,271.11,270.65,270.75,12407.0,268.4669,268.5858,268.1301,268.2292,12407.0
2023-10-03 10:30:00,270.55,271.13,270.5,270.64,22594.0,268.031,268.6056,267.9815,268.1202,22594.0
2023-10-03 10:40:00,270.55,270.93,270.18,270.31,35845.0,268.031,268.4075,267.6645,267.7933,35845.0
2023-10-03 10:50:00,270.31,270.31,270.0,270.06,4969.0,267.7933,267.7933,267.4861,267.5456,4969.0
2023-10-03 11:00:00,269.93,270.01,269.58,269.89,7895.0,267.4168,267.496,267.0701,267.3772,7895.0
2023-10-03 11:10:00,269.75,269.91,269.62,269.77,9066.0,267.2385,267.397,267.1097,267.2583,9066.0
2023-10-03 11:20:00,269.91,270.0,269.53,269.75,13654.0,267.397,267.4861,267.0205,267.2385,13654.0
2023-10-03 11:30:00,269.68,269.89,269.26,269.41,10728.0,267.1691,267.3772,266.753,266.9016,10728.0
2023-10-03 11:40:00,269.66,269.68,269.42,269.56,11658.0,267.1493,267.1691,266.9115,267.0502,11658.0
2023-10-03 11:50:00,269.43,269.64,269.27,269.64,6642.0,266.9214,267.1295,266.7629,267.1295,6642.0
2023-10-03 12:00:00,269.66,270.17,269.58,269.87,7570.0,267.1493,267.6546,267.0701,267.3574,7570.0
2023-10-03 12:10:00,269.89,270.34,269.79,270.12,9113.0,267.3772,267.823,267.2781,267.605,9113.0
2023-10-03 12:20:00,270.13,270.35,269.92,270.25,6421.0,267.6149,267.8329,267.4069,267.7338,6421.0
2023-10-03 12:30:00,270.4,270.4,269.97,270.21,7986.0,267.8824,267.8824,267.4564,267.6942,7986.0
2023-10-03 12:40:00,270.19,270.27,270.06,270.27,103458.0,267.6744,267.7536,267.5456,267.7536,103458.0
2023-10-03 12:50:00,270.18,270.37,269.94,270.23,8305.0,267.6645,267.8527,267.4267,267.714,8305.0
2023-10-03 13:00:00,270.24,270.58,270.18,270.21,3893.0,267.7239,268.0607,267.6645,267.6942,3893.0
2023-10-03 13:10:00,270.07,270.09,269.79,269.79,4790.0,267.5555,267.5753,267.2781,267.2781,4790.0
2023-10-03 13:20:00,269.74,269.99,269.51,269.65,11325.0,267.2286,267.4762,267.0007,267.1394,11325.0
2023-10-03 13:30:00,269.57,269.6,269.34,269.38,8237.0,267.0601,267.0899,266.8323,266.8719,8237.0
2023-10-03 13:40:00,269.47,269.58,269.18,269.19,17685.0,266.9611,267.0701,266.6738,266.6837,17685.0
2023-10-03 13:50:00,269.23,269.27,268.96,269.05,21848.0,266.7233,266.7629,266.4558,266.545,21848.0
2023-10-03 14:00:00,269.04,269.17,268.72,268.84,10759.0,266.5351,266.6639,266.2181,266.3369,10759.0
2023-10-03 14:10:00,268.9,268.92,268.56,268.77,14102.0,266.3964,266.4162,266.0595,266.2676,14102.0
2023-10-03 14:20:00,268.81,268.99,268.66,268.79,4549.0,266.3072,266.4855,266.1586,266.2874,4549.0
2023-10-03 14:30:00,268.77,269.26,268.77,269.26,11590.0,266.2676,266.753,266.2676,266.753,11590.0
2023-10-03 14:40:00,269.27,269.41,269.15,269.24,18596.0,266.7629,266.9016,266.6441,266.7332,18596.0
2023-10-03 14:50:00,269.37,269.46,269.05,269.17,16327.0,266.862,266.9512,266.545,266.6639,16327.0
2023-10-03 15:00:00,269.0,269.46,268.73,268.87,7695.0,266.4955,266.9512,266.228,266.3667,7695.0
2023-10-03 15:10:00,268.8,269.0,268.64,268.9,14951.0,266.2973,266.4955,266.1388,266.3964,14951.0
2023-10-03 15:20:00,268.96,268.97,268.56,268.56,30029.0,266.4558,266.4657,266.0595,266.0595,30029.0
2023-10-03 15:30:00,268.52,268.63,268.36,268.6,29967.0,266.0199,266.1289,265.8614,266.0992,29967.0
2023-10-03 15:40:00,268.64,269.08,268.64,269.07,21043.0,266.1388,266.5747,266.1388,266.5648,21043.0
2023-10-03 15:50:00,269.02,269.54,269.02,269.52,38513.0,266.5153,267.0304,266.5153,267.0106,38513.0
2023-10-04 09:30:00,269.91,271.78,269.91,271.62,36381.0,267.397,269.2496,267.397,269.0911,36381.0
2023-10-04 09:40:00,271.18,271.56,270.91,271.36,7612.0,268.6552,269.0316,268.3877,268.8335,7612.0
2023-10-04 09:50:00,271.38,271.4,270.71,271.02,13882.0,268.8533,268.8731,268.1895,268.4966,13882.0
2023-10-04 10:00:00,271.03,271.03,269.86,270.09,5137.0,268.5066,268.5066,267.3474,267.5753,5137.0
2023-10-04 10:10:00,270.06,270.72,270.05,270.71,4211.0,267.5456,268.1994,267.5357,268.1895,4211.0
2023-10-04 10:20:00,270.67,270.67,269.92,269.94,12499.0,268.1499,268.1499,267.4069,267.4267,12499.0
2023-10-04 10:30:00,270.13,271.44,270.13,271.33,17236.0,267.6149,268.9127,267.6149,268.8038,17236.0
2023-10-04 10:40:00,271.3,271.72,270.55,270.55,37089.0,268.774,269.1901,268.031,268.031,37089.0
2023-10-04 10:50:00,270.67,270.92,270.44,270.57,14517.0,268.1499,268.3976,267.922,268.0508,14517.0
2023-10-04 11:00:00,270.48,271.15,270.41,271.03,6223.0,267.9617,268.6254,267.8923,268.5066,6223.0
2023-10-04 11:10:00,271.19,271.82,271.11,271.76,11600.0,268.6651,269.2892,268.5858,269.2298,11600.0
2023-10-04 11:20:00,271.77,272.0,271.52,271.75,7833.0,269.2397,269.4675,268.992,269.2198,7833.0
2023-10-04 11:30:00,271.74,272.0,271.58,271.91,17874.0,269.2099,269.4675,269.0514,269.3784,17874.0
2023-10-04 11:40:00,272.02,272.31,271.58,272.11,8377.0,269.4873,269.7746,269.0514,269.5765,8377.0
2023-10-04 11:50:00,271.99,272.62,271.89,272.6,17827.0,269.4576,270.0817,269.3585,270.0619,17827.0
2023-10-04 12:00:00,272.56,272.57,272.08,272.22,9674.0,270.0223,270.0322,269.5468,269.6855,9674.0
2023-10-04 12:10:00,272.42,272.43,272.01,272.29,18545.0,269.8836,269.8935,269.4774,269.7548,18545.0
2023-10-04 12:20:00,272.34,272.56,272.0,272.39,9754.0,269.8044,270.0223,269.4675,269.8539,9754.0
2023-10-04 12:30:00,272.39,272.49,272.18,272.28,5850.0,269.8539,269.953,269.6458,269.7449,5850.0
2023-10-04 12:40:00,272.25,272.53,272.11,272.53,6262.0,269.7152,269.9926,269.5765,269.9926,6262.0
2023-10-04 12:50:00,272.56,272.56,272.23,272.32,4208.0,270.0223,270.0223,269.6954,269.7845,4208.0
2023-10-04 13:00:00,272.31,272.33,272.01,272.31,4911.0,269.7746,269.7944,269.4774,269.7746,4911.0
2023-10-04 13:10:00,272.26,272.35,272.09,272.12,3001.0,269.7251,269.8143,269.5567,269.5864,3001.0
2023-10-04 13:20:00,272.28,272.28,271.6,271.65,14083.0,269.7449,269.7449,269.0712,269.1208,14083.0
2023-10-04 13:30:00,271.55,271.78,271.43,271.68,13067.0,269.0217,269.2496,268.9028,269.1505,13067.0
2023-10-04 13:40:00,271.71,271.84,271.45,271.83,12559.0,269.1802,269.309,268.9226,269.2991,12559.0
2023-10-04 13:50:00,271.7,271.76,271.28,271.36,7092.0,269.1703,269.2298,268.7542,268.8335,7092.0
2023-10-04 14:00:00,271.25,271.59,271.1,271.15,12008.0,268.7245,269.0613,268.5759,268.6254,12008.0
2023-10-04 14:10:00,271.23,271.72,271.16,271.72,9347.0,268.7047,269.1901,268.6353,269.1901,9347.0
2023-10-04 14:20:00,271.71,271.71,271.0,271.61,13400.0,269.1802,269.1802,268.4768,269.0812,13400.0
2023-10-04 14:30:00,271.66,271.74,271.3,271.61,30579.0,269.1307,269.2099,268.774,269.0812,30579.0
2023-10-04 14:40:00,271.64,272.11,271.64,271.9,9016.0,269.1109,269.5765,269.1109,269.3685,9016.0
2023-10-04 14:50:00,271.84,272.15,271.79,272.05,13264.0,269.309,269.6161,269.2595,269.5171,13264.0
2023-10-04 15:00:00,272.08,272.41,272.0,272.37,25668.0,269.5468,269.8737,269.4675,269.8341,25668.0
2023-10-04 15:10:00,272.36,273.08,272.32,272.95,23513.0,269.8242,270.5375,269.7845,270.4087,23513.0
2023-10-04 15:20:00,272.94,273.18,272.84,272.98,9588.0,270.3988,270.6365,270.2997,270.4384,9588.0
2023-10-04 15:30:00,272.98,273.64,272.93,273.49,16581.0,270.4384,271.0923,270.3889,270.9436,16581.0
2023-10-04 15:40:00,273.53,273.64,273.21,273.24,34084.0,270.9833,271.0923,270.6663,270.696,34084.0
2023-10-04 15:50:00,273.15,273.48,272.87,272.99,42824.0,270.6068,270.9337,270.3294,270.4483,42824.0
2023-10-05 09:30:00,272.82,273.4,272.62,272.86,78907.0,270.2799,270.8545,270.0817,270.3195,78907.0
2023-10-05 09:40:00,272.72,272.78,272.3,272.42,3108.0,270.1808,270.2403,269.7647,269.8836,3108.0
2023-10-05 09:50:00,272.37,272.46,271.85,272.21,4309.0,269.8341,269.9232,269.3189,269.6756,4309.0
2023-10-05 10:00:00,271.94,271.94,271.14,271.34,16347.0,269.4081,269.4081,268.6155,268.8137,16347.0
2023-10-05 10:10:00,271.36,271.64,271.21,271.64,6261.0,268.8335,269.1109,268.6849,269.1109,6261.0
2023-10-05 10:20:00,271.74,272.03,271.28,271.85,12100.0,269.2099,269.4972,268.7542,269.3189,12100.0
2023-10-05 10:30:00,271.74,271.78,270.61,270.72,31384.0,269.2099,269.2496,268.0905,268.1994,31384.0
2023-10-05 10:40:00,270.65,270.78,270.47,270.55,14491.0,268.1301,268.2589,267.9518,268.031,14491.0
2023-10-05 10:50:00,270.5,270.86,270.43,270.63,24346.0,267.9815,268.3381,267.9121,268.1103,24346.0
2023-10-05 11:00:00,270.64,270.74,270.33,270.46,10643.0,268.1202,268.2193,267.8131,267.9419,10643.0
2023-10-05 11:10:00,270.49,270.84,270.35,270.61,11080.0,267.9716,268.3183,267.8329,268.0905,11080.0
2023-10-05 11:20:00,270.69,271.25,270.68,271.1,14467.0,268.1697,268.7245,268.1598,268.5759,14467.0
2023-10-05 11:30:00,271.0,271.32,270.8,271.23,11695.0,268.4768,268.7939,268.2787,268.7047,11695.0
2023-10-05 11:40:00,271.35,271.36,271.12,271.29,15265.0,268.8236,268.8335,268.5957,268.7641,15265.0
2023-10-05 11:50:00,271.18,271.76,271.14,271.33,11479.0,268.6552,269.2298,268.6155,268.8038,11479.0
2023-10-05 12:00:00,271.44,271.91,271.44,271.85,22970.0,268.9127,269.3784,268.9127,269.3189,22970.0
2023-10-05 12:10:00,271.9,272.28,271.87,271.98,32793.0,269.3685,269.7449,269.3387,269.4477,32793.0
2023-10-05 12:20:00,272.08,272.32,271.97,272.31,5690.0,269.5468,269.7845,269.4378,269.7746,5690.0
2023-10-05 12:30:00,272.34,272.47,272.12,272.2,3929.0,269.8044,269.9331,269.5864,269.6657,3929.0
2023-10-05 12:40:00,271.93,272.03,271.72,271.73,3982.0,269.3982,269.4972,269.1901,269.2,3982.0
2023-10-05 12:50:00,271.75,271.98,271.69,271.9,6057.0,269.2198,269.4477,269.1604,269.3685,6057.0
2023-10-05 13:00:00,271.9,272.01,271.4,271.41,4532.0,269.3685,269.4774,268.8731,268.883,4532.0
2023-10-05 13:10:00,271.38,271.92,271.38,271.79,7923.0,268.8533,269.3883,268.8533,269.2595,7923.0
2023-10-05 13:20:00,271.74,272.07,271.74,271.99,3058.0,269.2099,269.5369,269.2099,269.4576,3058.0
2023-10-05 13:30:00,271.9,272.68,271.8,272.64,17623.0,269.3685,270.1412,269.2694,270.1016,17623.0
2023-10-05 13:40:00,272.61,272.9,272.61,272.9,15073.0,270.0718,270.3591,270.0718,270.3591,15073.0
2023-10-05 13:50:00,272.77,272.92,272.63,272.86,7653.0,270.2304,270.379,270.0917,270.3195,7653.0
2023-10-05 14:00:00,272.91,273.26,272.91,272.92,22079.0,270.369,270.7158,270.369,270.379,22079.0
2023-10-05 14:10:00,272.9,273.27,272.86,273.11,10482.0,270.3591,270.7257,270.3195,270.5672,10482.0
2023-10-05 14:20:00,273.06,273.17,272.77,272.97,17285.0,270.5177,270.6266,270.2304,270.4285,17285.0
2023-10-05 14:30:00,273.01,273.73,272.97,273.72,19851.0,270.4681,271.1814,270.4285,271.1715,19851.0
2023-10-05 14:40:00,273.65,273.78,273.49,273.55,10687.0,271.1022,271.2309,270.9436,271.0031,10687.0
2023-10-05 14:50:00,273.59,273.78,273.51,273.78,18192.0,271.0427,271.2309,270.9635,271.2309,18192.0
2023-10-05 15:00:00,273.74,273.76,273.51,273.54,9474.0,271.1913,271.2111,270.9635,270.9932,9474.0
2023-10-05 15:10:00,273.57,273.58,273.19,273.3,11901.0,271.0229,271.0328,270.6464,270.7554,11901.0
2023-10-05 15:20:00,273.32,273.52,273.08,273.48,11576.0,270.7752,270.9734,270.5375,270.9337,11576.0
2023-10-05 15:30:00,273.52,273.6,273.39,273.42,20007.0,270.9734,271.0526,270.8446,270.8743,20007.0
2023-10-05 15:40:00,273.45,273.67,273.3,273.6,25338.0,270.904,271.122,270.7554,271.0526,25338.0
2023-10-05 15:50:00,273.62,273.64,273.17,273.23,18085.0,271.0724,271.0923,270.6266,270.6861,18085.0
2023-10-06 09:30:00,271.29,272.71,271.13,271.13,34845.0,268.7641,270.1709,268.6056,268.6056,34845.0
2023-10-06 09:40:00,271.07,272.51,271.07,271.96,4546.0,268.5462,269.9728,268.5462,269.4279,4546.0
2023-10-06 09:50:00,271.96,272.29,271.59,272.06,5274.0,269.4279,269.7548,269.0613,269.527,5274.0
2023-10-06 10:00:00,271.98,272.01,271.26,271.41,17331.0,269.4477,269.4774,268.7344,268.883,17331.0
2023-10-06 10:10:00,271.41,272.47,271.41,272.24,15636.0,268.883,269.9331,268.883,269.7053,15636.0
2023-10-06 10:20:00,271.98,273.31,271.67,273.31,15936.0,269.4477,270.7653,269.1406,270.7653,15936.0
2023-10-06 10:30:00,273.39,273.93,273.34,273.83,12221.0,270.8446,271.3796,270.795,271.2805,12221.0
2023-10-06 10:40:00,273.76,274.16,273.55,273.86,12836.0,271.2111,271.6074,271.0031,271.3102,12836.0
2023-10-06 10:50:00,273.99,274.03,273.63,274.03,8286.0,271.439,271.4786,271.0823,271.4786,8286.0
2023-10-06 11:00:00,274.0,274.7,273.91,274.7,18488.0,271.4489,272.1424,271.3597,272.1424,18488.0
2023-10-06 11:10:00,274.73,274.82,274.4,274.48,12942.0,272.1721,272.2613,271.8452,271.9244,12942.0
2023-10-06 11:20:00,274.37,275.22,274.37,274.83,56932.0,271.8155,272.6575,271.8155,272.2712,56932.0
2023-10-06 11:30:00,274.95,275.95,274.95,275.9,13828.0,272.3901,273.3807,272.3901,273.3312,13828.0
2023-10-06 11:40:00,275.91,276.45,275.91,276.45,20005.0,273.3411,273.8761,273.3411,273.8761,20005.0
2023-10-06 11:50:00,276.49,276.98,276.31,276.91,12524.0,273.9157,274.4012,273.7374,274.3318,12524.0
2023-10-06 12:00:00,277.0,277.29,276.91,277.17,14141.0,274.421,274.7083,274.3318,274.5894,14141.0
2023-10-06 12:10:00,277.1,277.1,276.82,277.0,10379.0,274.52,274.52,274.2426,274.421,10379.0
2023-10-06 12:20:00,277.01,277.02,276.47,276.74,7206.0,274.4309,274.4408,273.8959,274.1634,7206.0
2023-10-06 12:30:00,276.88,276.88,276.39,276.59,64518.0,274.3021,274.3021,273.8166,274.0148,64518.0
2023-10-06 12:40:00,276.67,277.14,276.65,277.04,9637.0,274.094,274.5597,274.0742,274.4606,9637.0
2023-10-06 12:50:00,277.1,277.17,276.75,276.86,7086.0,274.52,274.5894,274.1733,274.2823,7086.0
2023-10-06 13:00:00,276.93,277.07,276.91,276.96,5571.0,274.3516,274.4903,274.3318,274.3813,5571.0
2023-10-06 13:10:00,277.01,277.58,276.82,277.52,10541.0,274.4309,274.9956,274.2426,274.9361,10541.0
2023-10-06 13:20:00,277.57,277.92,277.56,277.77,19610.0,274.9857,275.3324,274.9758,275.1838,19610.0
2023-10-06 13:30:00,277.81,277.96,277.7,277.84,11726.0,275.2234,275.372,275.1144,275.2531,11726.0
2023-10-06 13:40:00,277.88,277.9,277.45,277.66,15675.0,275.2928,275.3126,274.8668,275.0748,15675.0
2023-10-06 13:50:00,277.66,277.85,277.57,277.81,6427.0,275.0748,275.2631,274.9857,275.2234,6427.0
2023-10-06 14:00:00,277.68,277.93,277.6,277.9,12776.0,275.0946,275.3423,275.0154,275.3126,12776.0
2023-10-06 14:10:00,277.91,278.06,277.81,277.87,18204.0,275.3225,275.4711,275.2234,275.2829,18204.0
2023-10-06 14:20:00,277.9,278.33,277.86,278.27,11956.0,275.3126,275.7386,275.273,275.6791,11956.0
2023-10-06 14:30:00,278.32,278.55,278.14,278.55,28262.0,275.7287,275.9565,275.5504,275.9565,28262.0
2023-10-06 14:40:00,278.48,278.67,278.45,278.57,14310.0,275.8872,276.0754,275.8575,275.9763,14310.0
2023-10-06 14:50:00,278.51,278.55,278.3,278.44,8900.0,275.9169,275.9565,275.7089,275.8476,8900.0
2023-10-06 15:00:00,278.48,278.6,278.27,278.6,19853.0,275.8872,276.0061,275.6791,276.0061,19853.0
2023-10-06 15:10:00,278.44,278.5,278.2,278.34,17398.0,275.8476,275.907,275.6098,275.7485,17398.0
2023-10-06 15:20:00,278.41,278.76,278.32,278.74,10911.0,275.8178,276.1646,275.7287,276.1448,10911.0
2023-10-06 15:30:00,278.75,278.82,278.49,278.79,27995.0,276.1547,276.224,275.8971,276.1943,27995.0
2023-10-06 15:40:00,278.87,278.9,278.55,278.6,68967.0,276.2736,276.3033,275.9565,276.0061,68967.0
2023-10-06 15:50:00,278.59,278.59,277.88,278.02,41353.0,275.9962,275.9962,275.2928,275.4315,41353.0
2023-10-09 09:30:00,275.98,276.0,274.99,275.63,36829.0,273.4105,273.4303,272.4297,273.0637,36829.0
2023-10-09 09:40:00,275.44,276.7,275.44,276.7,22649.0,272.8755,274.1238,272.8755,274.1238,22649.0
2023-10-09 09:50:00,276.92,277.0,276.56,276.72,9923.0,274.3417,274.421,273.9851,274.1436,9923.0
2023-10-09 10:00:00,277.04,277.07,275.92,276.46,7870.0,274.4606,274.4903,273.351,273.886,7870.0
2023-10-09 10:10:00,276.59,276.87,276.36,276.85,7398.0,274.0148,274.2922,273.7869,274.2724,7398.0
2023-10-09 10:20:00,276.74,277.09,276.52,276.52,9154.0,274.1634,274.5101,273.9454,273.9454,9154.0
2023-10-09 10:30:00,276.63,276.67,275.98,276.15,4615.0,274.0544,274.094,273.4105,273.5789,4615.0
2023-10-09 10:40:00,276.07,276.24,275.52,275.52,6610.0,273.4996,273.668,272.9547,272.9547,6610.0
2023-10-09 10:50:00,275.62,275.86,275.45,275.74,15449.0,273.0538,273.2916,272.8854,273.1727,15449.0
2023-10-09 11:00:00,275.62,275.77,275.44,275.47,6851.0,273.0538,273.2024,272.8755,272.9052,6851.0
2023-10-09 11:10:00,275.48,275.83,275.26,275.82,9109.0,272.9151,273.2619,272.6972,273.252,9109.0
2023-10-09 11:20:00,275.89,276.48,275.82,276.48,8289.0,273.3213,273.9058,273.252,273.9058,8289.0
2023-10-09 11:30:00,276.57,276.66,276.44,276.61,11511.0,273.995,274.0841,273.8662,274.0346,11511.0
2023-10-09 11:40:00,276.61,276.65,276.25,276.55,10247.0,274.0346,274.0742,273.678,273.9752,10247.0
2023-10-09 11:50:00,276.66,276.81,276.58,276.69,3255.0,274.0841,274.2327,274.0049,274.1139,3255.0
2023-10-09 12:00:00,276.85,277.1,276.78,277.09,26788.0,274.2724,274.52,274.203,274.5101,26788.0
2023-10-09 12:10:00,277.03,277.34,277.0,277.33,9951.0,274.4507,274.7578,274.421,274.7479,9951.0
2023-10-09 12:20:00,277.33,277.67,277.14,277.14,10065.0,274.7479,275.0847,274.5597,274.5597,10065.0
2023-10-09 12:30:00,277.24,277.39,277.12,277.23,3195.0,274.6587,274.8073,274.5398,274.6488,3195.0
2023-10-09 12:40:00,277.19,277.25,276.96,277.22,5301.0,274.6092,274.6686,274.3813,274.6389,5301.0
2023-10-09 12:50:00,277.26,277.31,276.9,276.91,5528.0,274.6785,274.7281,274.3219,274.3318,5528.0
2023-10-09 13:00:00,277.19,277.35,277.16,277.35,12959.0,274.6092,274.7677,274.5795,274.7677,12959.0
2023-10-09 13:10:00,277.35,277.47,277.28,277.4,14569.0,274.7677,274.8866,274.6984,274.8172,14569.0
2023-10-09 13:20:00,277.39,277.88,277.28,277.85,21990.0,274.8073,275.2928,274.6984,275.2631,21990.0
2023-10-09 13:30:00,277.87,278.38,277.87,278.38,21948.0,275.2829,275.7881,275.2829,275.7881,21948.0
2023-10-09 13:40:00,278.41,279.05,278.39,278.92,19549.0,275.8178,276.4519,275.798,276.3231,19549.0
2023-10-09 13:50:00,278.89,279.28,278.85,279.25,16305.0,276.2934,276.6797,276.2537,276.65,16305.0
2023-10-09 14:00:00,279.3,279.56,279.09,279.4,18209.0,276.6996,276.9571,276.4915,276.7986,18209.0
2023-10-09 14:10:00,279.38,279.47,279.19,279.2,27224.0,276.7788,276.868,276.5906,276.6005,27224.0
2023-10-09 14:20:00,279.24,279.47,279.18,279.47,25665.0,276.6401,276.868,276.5807,276.868,25665.0
2023-10-09 14:30:00,279.47,279.53,278.94,279.32,44847.0,276.868,276.9274,276.3429,276.7194,44847.0
2023-10-09 14:40:00,279.32,279.68,279.32,279.47,41738.0,276.7194,277.076,276.7194,276.868,41738.0
2023-10-09 14:50:00,279.48,279.79,279.36,279.52,37310.0,276.8779,277.185,276.759,276.9175,37310.0
2023-10-09 15:00:00,279.53,279.64,279.28,279.58,52120.0,276.9274,277.0364,276.6797,276.9769,52120.0
2023-10-09 15:10:00,279.59,279.72,279.19,279.27,48863.0,276.9869,277.1156,276.5906,276.6698,48863.0
2023-10-09 15:20:00,279.21,279.5,279.21,279.42,45346.0,276.6104,276.8977,276.6104,276.8184,45346.0
2023-10-09 15:30:00,279.42,279.42,279.1,279.17,51100.0,276.8184,276.8184,276.5014,276.5708,51100.0
2023-10-09 15:40:00,279.21,279.25,278.95,279.08,15504.0,276.6104,276.65,276.3528,276.4816,15504.0
2023-10-09 15:50:00,279.03,279.21,278.82,279.2,85092.0,276.4321,276.6104,276.224,276.6005,85092.0
2023-10-10 09:30:00,279.49,279.79,279.13,279.46,28386.0,276.8878,277.185,276.5311,276.8581,28386.0
2023-10-10 09:40:00,279.47,279.84,279.25,279.44,7999.0,276.868,277.2345,276.65,276.8382,7999.0
2023-10-10 09:50:00,279.55,280.27,279.55,280.26,6981.0,276.9472,277.6605,276.9472,277.6506,6981.0
2023-10-10 10:00:00,280.55,280.73,280.25,280.31,6988.0,277.9379,278.1162,277.6407,277.7001,6988.0
2023-10-10 10:10:00,280.16,280.79,280.16,280.76,8905.0,277.5515,278.1757,277.5515,278.146,8905.0
2023-10-10 10:20:00,280.74,281.14,280.55,281.12,14722.0,278.1261,278.5224,277.9379,278.5026,14722.0
2023-10-10 10:30:00,281.07,281.6,281.0,281.57,13299.0,278.4531,278.9781,278.3837,278.9484,13299.0
2023-10-10 10:40:00,281.44,281.49,281.22,281.22,7239.0,278.8196,278.8692,278.6017,278.6017,7239.0
2023-10-10 10:50:00,281.27,281.57,281.27,281.56,2271.0,278.6512,278.9484,278.6512,278.9385,2271.0
2023-10-10 11:00:00,281.46,282.0,281.43,281.61,11103.0,278.8394,279.3744,278.8097,278.988,11103.0
2023-10-10 11:10:00,281.59,282.31,281.57,282.3,13191.0,278.9682,279.6815,278.9484,279.6716,13191.0
2023-10-10 11:20:00,282.34,282.34,282.15,282.24,13589.0,279.7112,279.7112,279.523,279.6122,13589.0
2023-10-10 11:30:00,282.28,282.45,282.16,282.31,12940.0,279.6518,279.8202,279.5329,279.6815,12940.0
2023-10-10 11:40:00,282.28,282.58,282.28,282.53,7262.0,279.6518,279.949,279.6518,279.8995,7262.0
2023-10-10 11:50:00,282.54,282.73,282.51,282.56,5442.0,279.9094,280.0976,279.8797,279.9292,5442.0
2023-10-10 12:00:00,282.51,282.55,282.39,282.54,5515.0,279.8797,279.9193,279.7608,279.9094,5515.0
2023-10-10 12:10:00,282.53,282.62,282.49,282.61,8003.0,279.8995,279.9886,279.8599,279.9787,8003.0
2023-10-10 12:20:00,282.57,282.58,282.28,282.5,5778.0,279.9391,279.949,279.6518,279.8698,5778.0
2023-10-10 12:30:00,282.53,282.55,282.23,282.39,5325.0,279.8995,279.9193,279.6023,279.7608,5325.0
2023-10-10 12:40:00,282.43,282.45,282.17,282.17,11128.0,279.8004,279.8202,279.5428,279.5428,11128.0
2023-10-10 12:50:00,282.37,282.45,282.08,282.15,4878.0,279.741,279.8202,279.4537,279.523,4878.0
2023-10-10 13:00:00,282.18,282.18,280.88,281.06,39665.0,279.5527,279.5527,278.2648,278.4432,39665.0
2023-10-10 13:10:00,281.05,281.05,280.51,280.79,46292.0,278.4333,278.4333,277.8983,278.1757,46292.0
2023-10-10 13:20:00,281.0,281.01,280.81,280.95,4292.0,278.3837,278.3936,278.1955,278.3342,4292.0
2023-10-10 13:30:00,281.07,281.25,280.82,281.15,5217.0,278.4531,278.6314,278.2054,278.5323,5217.0
2023-10-10 13:40:00,281.1,281.36,281.1,281.34,4087.0,278.4828,278.7404,278.4828,278.7206,4087.0
2023-10-10 13:50:00,281.21,281.34,281.04,281.12,12042.0,278.5918,278.7206,278.4234,278.5026,12042.0
2023-10-10 14:00:00,281.1,281.31,280.98,280.98,29140.0,278.4828,278.6908,278.3639,278.3639,29140.0
2023-10-10 14:10:00,280.98,281.14,280.74,281.11,5501.0,278.3639,278.5224,278.1261,278.4927,5501.0
2023-10-10 14:20:00,281.13,281.13,280.57,280.78,8920.0,278.5125,278.5125,277.9577,278.1658,8920.0
2023-10-10 14:30:00,280.71,281.04,280.66,280.88,13212.0,278.0964,278.4234,278.0469,278.2648,13212.0
2023-10-10 14:40:00,280.85,281.39,280.79,281.11,16739.0,278.2351,278.7701,278.1757,278.4927,16739.0
2023-10-10 14:50:00,281.02,281.04,280.55,280.79,8731.0,278.4035,278.4234,277.9379,278.1757,8731.0
2023-10-10 15:00:00,280.71,281.02,280.71,280.99,8891.0,278.0964,278.4035,278.0964,278.3738,8891.0
2023-10-10 15:10:00,280.97,281.06,280.76,280.97,11615.0,278.354,278.4432,278.146,278.354,11615.0
2023-10-10 15:20:00,280.93,281.09,280.68,280.98,8824.0,278.3144,278.4729,278.0667,278.3639,8824.0
2023-10-10 15:30:00,280.94,281.11,280.79,280.81,19098.0,278.3243,278.4927,278.1757,278.1955,19098.0
2023-10-10 15:40:00,280.88,281.02,280.83,280.89,13096.0,278.2648,278.4035,278.2153,278.2747,13096.0
2023-10-10 15:50:00,281.02,281.02,280.46,280.55,19468.0,278.4035,278.4035,277.8488,277.9379,19468.0
2023-10-11 09:30:00,281.58,282.76,281.58,282.46,42761.0,278.9583,280.1273,278.9583,279.8301,42761.0
2023-10-11 09:40:00,282.53,282.58,282.21,282.26,11790.0,279.8995,279.949,279.5825,279.632,11790.0
2023-10-11 09:50:00,282.19,282.36,281.83,281.98,6390.0,279.5626,279.7311,279.206,279.3546,6390.0
2023-10-11 10:00:00,281.71,282.01,281.66,281.78,24834.0,279.0871,279.3843,279.0376,279.1565,24834.0
2023-10-11 10:10:00,281.84,281.96,281.52,281.72,3980.0,279.2159,279.3348,278.8989,279.097,3980.0
2023-10-11 10:20:00,281.64,282.08,281.6,281.65,17034.0,279.0178,279.4537,278.9781,279.0277,17034.0
2023-10-11 10:30:00,281.65,281.94,281.6,281.93,11379.0,279.0277,279.315,278.9781,279.3051,11379.0
2023-10-11 10:40:00,282.05,282.05,281.47,281.69,4003.0,279.4239,279.4239,278.8493,279.0673,4003.0
2023-10-11 10:50:00,281.79,282.43,281.76,282.32,10837.0,279.1664,279.8004,279.1366,279.6914,10837.0
2023-10-11 11:00:00,282.38,282.61,282.38,282.61,4917.0,279.7509,279.9787,279.7509,279.9787,4917.0
2023-10-11 11:10:00,282.65,282.83,281.89,281.99,14834.0,280.0184,280.1967,279.2654,279.3645,14834.0
2023-10-11 11:20:00,281.96,282.08,281.66,281.67,6209.0,279.3348,279.4537,279.0376,279.0475,6209.0
2023-10-11 11:30:00,281.85,281.85,281.51,281.51,5162.0,279.2258,279.2258,278.889,278.889,5162.0
2023-10-11 11:40:00,281.56,281.73,281.35,281.73,4959.0,278.9385,279.1069,278.7305,279.1069,4959.0
2023-10-11 11:50:00,281.74,281.98,281.63,281.63,4306.0,279.1168,279.3546,279.0079,279.0079,4306.0
2023-10-11 12:00:00,281.62,281.69,281.33,281.5,7524.0,278.998,279.0673,278.7107,278.8791,7524.0
2023-10-11 12:10:00,281.49,281.56,281.03,281.07,2996.0,278.8692,278.9385,278.4134,278.4531,2996.0
2023-10-11 12:20:00,281.16,281.33,281.01,281.33,21183.0,278.5422,278.7107,278.3936,278.7107,21183.0
2023-10-11 12:30:00,281.32,281.5,281.2,281.5,8914.0,278.7007,278.8791,278.5819,278.8791,8914.0
2023-10-11 12:40:00,281.44,281.44,281.19,281.19,2632.0,278.8196,278.8196,278.572,278.572,2632.0
2023-10-11 12:50:00,281.24,281.44,280.93,281.44,1846.0,278.6215,278.8196,278.3144,278.8196,1846.0
2023-10-11 13:00:00,281.41,281.48,281.19,281.24,3621.0,278.7899,278.8593,278.572,278.6215,3621.0
2023-10-11 13:10:00,281.28,281.43,281.05,281.05,2689.0,278.6611,278.8097,278.4333,278.4333,2689.0
2023-10-11 13:20:00,280.71,281.04,280.71,280.98,16679.0,278.0964,278.4234,278.0964,278.3639,16679.0
2023-10-11 13:30:00,280.91,280.92,280.57,280.69,5857.0,278.2946,278.3045,277.9577,278.0766,5857.0
2023-10-11 13:40:00,280.71,280.77,280.58,280.58,3967.0,278.0964,278.1559,277.9676,277.9676,3967.0
2023-10-11 13:50:00,280.63,281.04,280.63,281.03,2756.0,278.0172,278.4234,278.0172,278.4134,2756.0
2023-10-11 14:00:00,281.19,281.41,281.18,281.18,4481.0,278.572,278.7899,278.562,278.562,4481.0
2023-10-11 14:10:00,281.28,281.48,281.22,281.44,4762.0,278.6611,278.8593,278.6017,278.8196,4762.0
2023-10-11 14:20:00,281.44,282.07,281.44,281.68,16468.0,278.8196,279.4438,278.8196,279.0574,16468.0
2023-10-11 14:30:00,281.63,281.93,281.59,281.77,17443.0,279.0079,279.3051,278.9682,279.1466,17443.0
2023-10-11 14:40:00,281.75,282.06,281.75,282.06,18610.0,279.1267,279.4339,279.1267,279.4339,18610.0
2023-10-11 14:50:00,281.94,282.11,281.87,281.9,5770.0,279.315,279.4834,279.2456,279.2753,5770.0
2023-10-11 15:00:00,281.86,282.16,281.82,281.95,17477.0,279.2357,279.5329,279.1961,279.3249,17477.0
2023-10-11 15:10:00,282.0,282.05,281.77,281.89,9401.0,279.3744,279.4239,279.1466,279.2654,9401.0
2023-10-11 15:20:00,281.91,282.24,281.83,282.24,5267.0,279.2853,279.6122,279.206,279.6122,5267.0
2023-10-11 15:30:00,282.17,282.47,282.12,282.47,11934.0,279.5428,279.84,279.4933,279.84,11934.0
2023-10-11 15:40:00,282.46,282.79,282.43,282.64,11294.0,279.8301,280.1571,279.8004,280.0085,11294.0
2023-10-11 15:50:00,282.68,282.95,282.64,282.82,20299.0,280.0481,280.3156,280.0085,280.1868,20299.0
2023-10-12 09:30:00,282.97,283.56,282.95,283.56,40332.0,280.3354,280.9199,280.3156,280.9199,40332.0
2023-10-12 09:40:00,283.08,283.12,282.58,282.64,6424.0,280.4444,280.484,279.949,280.0085,6424.0
2023-10-12 09:50:00,282.7,283.05,282.68,282.95,11579.0,280.0679,280.4146,280.0481,280.3156,11579.0
2023-10-12 10:00:00,282.96,283.59,282.8,283.47,14105.0,280.3255,280.9496,280.167,280.8307,14105.0
2023-10-12 10:10:00,283.53,284.13,283.53,283.66,6031.0,280.8902,281.4846,280.8902,281.019,6031.0
2023-10-12 10:20:00,283.65,284.27,283.56,283.58,122242.0,281.0091,281.6233,280.9199,280.9397,122242.0
2023-10-12 10:30:00,283.41,283.66,283.31,283.63,16426.0,280.7713,281.019,280.6722,280.9892,16426.0
2023-10-12 10:40:00,283.56,283.78,283.3,283.62,11729.0,280.9199,281.1378,280.6623,280.9793,11729.0
2023-10-12 10:50:00,283.66,283.83,283.41,283.83,18718.0,281.019,281.1874,280.7713,281.1874,18718.0
2023-10-12 11:00:00,283.64,283.81,283.3,283.81,6778.0,280.9991,281.1676,280.6623,281.1676,6778.0
2023-10-12 11:10:00,283.83,284.27,283.72,284.21,16464.0,281.1874,281.6233,281.0784,281.5638,16464.0
2023-10-12 11:20:00,284.2,284.38,283.57,283.6,9920.0,281.5539,281.7323,280.9298,280.9595,9920.0
2023-10-12 11:30:00,283.55,283.64,283.38,283.63,16275.0,280.91,280.9991,280.7416,280.9892,16275.0
2023-10-12 11:40:00,283.75,283.85,283.57,283.75,7787.0,281.1081,281.2072,280.9298,281.1081,7787.0
2023-10-12 11:50:00,283.58,283.86,283.52,283.84,5453.0,280.9397,281.2171,280.8803,281.1973,5453.0
2023-10-12 12:00:00,283.94,284.1,283.7,283.96,5470.0,281.2964,281.4549,281.0586,281.3162,5470.0
2023-10-12 12:10:00,283.98,284.08,283.81,284.07,11536.0,281.336,281.435,281.1676,281.4251,11536.0
2023-10-12 12:20:00,284.0,284.34,283.99,284.3,15064.0,281.3558,281.6926,281.3459,281.653,15064.0
2023-10-12 12:30:00,284.28,284.3,284.06,284.18,4390.0,281.6332,281.653,281.4152,281.5341,4390.0
2023-10-12 12:40:00,284.28,284.32,283.96,283.96,29889.0,281.6332,281.6728,281.3162,281.3162,29889.0
2023-10-12 12:50:00,283.91,284.04,283.61,283.73,2640.0,281.2666,281.3954,280.9694,281.0883,2640.0
2023-10-12 13:00:00,283.64,283.79,282.28,282.32,12065.0,280.9991,281.1477,279.6518,279.6914,12065.0
2023-10-12 13:10:00,282.3,282.37,281.55,281.73,6914.0,279.6716,279.741,278.9286,279.1069,6914.0
2023-10-12 13:20:00,281.81,281.82,281.44,281.44,6105.0,279.1862,279.1961,278.8196,278.8196,6105.0
2023-10-12 13:30:00,281.44,281.64,281.18,281.19,7574.0,278.8196,279.0178,278.562,278.572,7574.0
2023-10-12 13:40:00,281.24,281.31,281.03,281.11,14536.0,278.6215,278.6908,278.4134,278.4927,14536.0
2023-10-12 13:50:00,281.2,281.21,280.76,280.81,16744.0,278.5819,278.5918,278.146,278.1955,16744.0
2023-10-12 14:00:00,280.82,280.86,280.07,280.07,17687.0,278.2054,278.245,277.4624,277.4624,17687.0
2023-10-12 14:10:00,280.07,280.07,279.73,279.83,7550.0,277.4624,277.4624,277.1255,277.2246,7550.0
2023-10-12 14:20:00,279.85,280.69,279.85,280.69,10392.0,277.2444,278.0766,277.2444,278.0766,10392.0
2023-10-12 14:30:00,280.61,280.95,280.6,280.84,11446.0,277.9974,278.3342,277.9874,278.2252,11446.0
2023-10-12 14:40:00,280.82,281.1,280.75,281.09,6516.0,278.2054,278.4828,278.1361,278.4729,6516.0
2023-10-12 14:50:00,281.13,281.16,280.82,280.86,10547.0,278.5125,278.5422,278.2054,278.245,10547.0
2023-10-12 15:00:00,280.89,281.28,280.89,281.22,13881.0,278.2747,278.6611,278.2747,278.6017,13881.0
2023-10-12 15:10:00,281.19,281.48,280.92,281.42,8937.0,278.572,278.8593,278.3045,278.7998,8937.0
2023-10-12 15:20:00,281.47,281.54,281.13,281.18,9509.0,278.8493,278.9187,278.5125,278.562,9509.0
2023-10-12 15:30:00,281.26,281.81,281.26,281.64,12325.0,278.6413,279.1862,278.6413,279.0178,12325.0
2023-10-12 15:40:00,281.67,281.67,281.32,281.5,13016.0,279.0475,279.0475,278.7007,278.8791,13016.0
2023-10-12 15:50:00,281.6,281.74,281.35,281.39,16876.0,278.9781,279.1168,278.7305,278.7701,16876.0
2023-10-13 09:30:00,281.88,282.45,281.5,281.63,60634.0,279.2555,279.8202,278.8791,279.0079,60634.0
2023-10-13 09:40:00,282.0,282.15,281.52,281.78,8642.0,279.3744,279.523,278.8989,279.1565,8642.0
2023-10-13 09:50:00,281.94,282.35,281.93,281.97,8698.0,279.315,279.7212,279.3051,279.3447,8698.0
2023-10-13 10:00:00,281.75,282.03,281.14,281.45,9113.0,279.1267,279.4041,278.5224,278.8295,9113.0
2023-10-13 10:10:00,281.25,281.25,281.0,281.12,3887.0,278.6314,278.6314,278.3837,278.5026,3887.0
2023-10-13 10:20:00,281.11,281.31,280.73,280.86,6810.0,278.4927,278.6908,278.1162,278.245,6810.0
2023-10-13 10:30:00,280.92,281.23,280.79,280.94,13894.0,278.3045,278.6116,278.1757,278.3243,13894.0
2023-10-13 10:40:00,280.84,280.92,280.37,280.37,16935.0,278.2252,278.3045,277.7596,277.7596,16935.0
2023-10-13 10:50:00,280.4,280.41,279.33,279.52,12766.0,277.7893,277.7992,276.7293,276.9175,12766.0
2023-10-13 11:00:00,279.53,279.53,278.92,279.34,10997.0,276.9274,276.9274,276.3231,276.7392,10997.0
2023-10-13 11:10:00,279.38,279.59,279.0,279.17,16930.0,276.7788,276.9869,276.4023,276.5708,16930.0
2023-10-13 11:20:00,279.16,279.16,278.5,278.76,12729.0,276.5609,276.5609,275.907,276.1646,12729.0
2023-10-13 11:30:00,278.75,279.12,278.58,279.12,6674.0,276.1547,276.5212,275.9863,276.5212,6674.0
2023-10-13 11:40:00,279.14,279.14,278.74,278.77,11008.0,276.541,276.541,276.1448,276.1745,11008.0
2023-10-13 11:50:00,278.79,278.79,278.0,278.14,9870.0,276.1943,276.1943,275.4117,275.5504,9870.0
2023-10-13 12:00:00,278.12,278.47,278.08,278.47,44126.0,275.5305,275.8773,275.4909,275.8773,44126.0
2023-10-13 12:10:00,278.42,278.78,278.18,278.69,6576.0,275.8277,276.1844,275.59,276.0952,6576.0
2023-10-13 12:20:00,278.72,279.32,278.69,279.25,6830.0,276.125,276.7194,276.0952,276.65,6830.0
2023-10-13 12:30:00,279.16,279.55,279.16,279.28,13349.0,276.5609,276.9472,276.5609,276.6797,13349.0
2023-10-13 12:40:00,279.27,279.52,279.11,279.11,9438.0,276.6698,276.9175,276.5113,276.5113,9438.0
2023-10-13 12:50:00,278.88,279.02,278.58,278.79,6376.0,276.2835,276.4222,275.9863,276.1943,6376.0
2023-10-13 13:00:00,278.83,278.84,278.11,278.15,8314.0,276.2339,276.2438,275.5206,275.5603,8314.0
2023-10-13 13:10:00,278.26,278.44,277.91,278.09,11911.0,275.6692,275.8476,275.3225,275.5008,11911.0
2023-10-13 13:20:00,277.97,278.1,277.43,277.43,6871.0,275.3819,275.5107,274.847,274.847,6871.0
2023-10-13 13:30:00,277.37,277.41,277.11,277.24,6533.0,274.7875,274.8271,274.5299,274.6587,6533.0
2023-10-13 13:40:00,277.37,278.31,277.31,277.98,24155.0,274.7875,275.7188,274.7281,275.3918,24155.0
2023-10-13 13:50:00,278.12,278.3,278.05,278.07,3923.0,275.5305,275.7089,275.4612,275.481,3923.0
2023-10-13 14:00:00,278.1,278.42,277.88,278.12,8382.0,275.5107,275.8277,275.2928,275.5305,8382.0
2023-10-13 14:10:00,278.05,278.16,277.75,278.02,7508.0,275.4612,275.5702,275.164,275.4315,7508.0
2023-10-13 14:20:00,278.05,278.24,277.67,278.06,9316.0,275.4612,275.6494,275.0847,275.4711,9316.0
2023-10-13 14:30:00,278.15,278.54,278.09,278.24,18989.0,275.5603,275.9466,275.5008,275.6494,18989.0
2023-10-13 14:40:00,278.15,278.41,277.83,278.01,19192.0,275.5603,275.8178,275.2432,275.4216,19192.0
2023-10-13 14:50:00,277.99,278.47,277.99,278.37,10376.0,275.4017,275.8773,275.4017,275.7782,10376.0
2023-10-13 15:00:00,278.43,278.66,278.06,278.58,16571.0,275.8377,276.0655,275.4711,275.9863,16571.0
2023-10-13 15:10:00,278.42,279.0,278.31,278.32,15051.0,275.8277,276.4023,275.7188,275.7287,15051.0
2023-10-13 15:20:00,278.4,278.44,277.92,277.94,11514.0,275.8079,275.8476,275.3324,275.3522,11514.0
2023-10-13 15:30:00,278.11,278.3,278.01,278.11,15196.0,275.5206,275.7089,275.4216,275.5206,15196.0
2023-10-13 15:40:00,278.11,278.12,277.53,278.05,17716.0,275.5206,275.5305,274.946,275.4612,17716.0
2023-10-13 15:50:00,278.02,278.31,277.92,278.23,25102.0,275.4315,275.7188,275.3324,275.6395,25102.0
2023-10-16 09:30:00,279.06,280.42,278.94,279.98,50020.0,276.4618,277.8091,276.3429,277.3732,50020.0
2023-10-16 09:40:00,279.81,279.97,279.06,279.06,6117.0,277.2048,277.3633,276.4618,276.4618,6117.0
2023-10-16 09:50:00,279.13,280.02,279.13,280.02,6920.0,276.5311,277.4128,276.5311,277.4128,6920.0
2023-10-16 10:00:00,280.07,280.08,279.7,279.96,5647.0,277.4624,277.4723,277.0958,277.3534,5647.0
2023-10-16 10:10:00,280.24,280.9,280.24,280.76,17293.0,277.6308,278.2847,277.6308,278.146,17293.0
2023-10-16 10:20:00,280.7,281.47,280.7,281.45,9191.0,278.0865,278.8493,278.0865,278.8295,9191.0
2023-10-16 10:30:00,281.5,281.92,281.39,281.4,5481.0,278.8791,279.2952,278.7701,278.78,5481.0
2023-10-16 10:40:00,281.48,281.69,281.24,281.49,11418.0,278.8593,279.0673,278.6215,278.8692,11418.0
2023-10-16 10:50:00,281.6,281.65,281.27,281.63,14305.0,278.9781,279.0277,278.6512,279.0079,14305.0
2023-10-16 11:00:00,281.73,281.82,281.41,281.79,16005.0,279.1069,279.1961,278.7899,279.1664,16005.0
2023-10-16 11:10:00,281.61,281.61,281.22,281.22,4101.0,278.988,278.988,278.6017,278.6017,4101.0
2023-10-16 11:20:00,281.21,281.51,281.13,281.46,2650.0,278.5918,278.889,278.5125,278.8394,2650.0
2023-10-16 11:30:00,281.55,281.62,281.21,281.22,8145.0,278.9286,278.998,278.5918,278.6017,8145.0
2023-10-16 11:40:00,281.11,281.21,280.91,281.14,7855.0,278.4927,278.5918,278.2946,278.5224,7855.0
2023-10-16 11:50:00,281.24,281.25,280.97,280.97,5449.0,278.6215,278.6314,278.354,278.354,5449.0
2023-10-16 12:00:00,280.89,281.2,280.79,281.2,33092.0,278.2747,278.5819,278.1757,278.5819,33092.0
2023-10-16 12:10:00,281.07,281.12,280.8,281.02,2345.0,278.4531,278.5026,278.1856,278.4035,2345.0
2023-10-16 12:20:00,280.97,281.19,280.93,281.19,7725.0,278.354,278.572,278.3144,278.572,7725.0
2023-10-16 12:30:00,281.25,281.34,280.94,281.03,4580.0,278.6314,278.7206,278.3243,278.4134,4580.0
2023-10-16 12:40:00,281.03,281.15,280.98,281.14,3140.0,278.4134,278.5323,278.3639,278.5224,3140.0
2023-10-16 12:50:00,281.07,281.24,280.75,281.11,4970.0,278.4531,278.6215,278.1361,278.4927,4970.0
2023-10-16 13:00:00,281.23,281.63,281.15,281.59,8910.0,278.6116,279.0079,278.5323,278.9682,8910.0
2023-10-16 13:10:00,281.67,281.68,281.28,281.28,4978.0,279.0475,279.0574,278.6611,278.6611,4978.0
2023-10-16 13:20:00,281.16,281.16,279.93,280.6,8134.0,278.5422,278.5422,277.3237,277.9874,8134.0
2023-10-16 13:30:00,280.73,281.15,280.72,281.15,5907.0,278.1162,278.5323,278.1063,278.5323,5907.0
2023-10-16 13:40:00,281.4,281.45,281.29,281.38,24076.0,278.78,278.8295,278.671,278.7602,24076.0
2023-10-16 13:50:00,281.42,281.63,281.28,281.54,8648.0,278.7998,279.0079,278.6611,278.9187,8648.0
2023-10-16 14:00:00,281.54,281.68,281.28,281.66,7572.0,278.9187,279.0574,278.6611,279.0376,7572.0
2023-10-16 14:10:00,281.65,281.81,281.56,281.74,13478.0,279.0277,279.1862,278.9385,279.1168,13478.0
2023-10-16 14:20:00,281.73,281.79,281.39,281.47,20132.0,279.1069,279.1664,278.7701,278.8493,20132.0
2023-10-16 14:30:00,281.49,281.64,281.3,281.42,6293.0,278.8692,279.0178,278.6809,278.7998,6293.0
2023-10-16 14:40:00,281.43,281.6,281.34,281.54,50387.0,278.8097,278.9781,278.7206,278.9187,50387.0
2023-10-16 14:50:00,281.48,281.82,281.47,281.82,5213.0,278.8593,279.1961,278.8493,279.1961,5213.0
2023-10-16 15:00:00,281.81,281.85,281.43,281.76,17917.0,279.1862,279.2258,278.8097,279.1366,17917.0
2023-10-16 15:10:00,281.8,281.96,281.69,281.8,14420.0,279.1763,279.3348,279.0673,279.1763,14420.0
2023-10-16 15:20:00,281.83,282.02,281.83,282.02,5018.0,279.206,279.3942,279.206,279.3942,5018.0
2023-10-16 15:30:00,282.06,282.08,281.62,281.64,11832.0,279.4339,279.4537,278.998,279.0178,11832.0
2023-10-16 15:40:00,281.64,281.77,281.5,281.55,11427.0,279.0178,279.1466,278.8791,278.9286,11427.0
2023-10-16 15:50:00,281.49,281.84,281.18,281.23,81922.0,278.8692,279.2159,278.562,278.6116,81922.0
2023-10-17 09:30:00,278.41,278.78,278.18,278.51,46665.0,275.8178,276.1844,275.59,275.9169,46665.0
2023-10-17 09:40:00,278.54,278.66,277.98,278.0,8016.0,275.9466,276.0655,275.3918,275.4117,8016.0
2023-10-17 09:50:00,277.91,278.04,277.34,278.0,9548.0,275.3225,275.4513,274.7578,275.4117,9548.0
2023-10-17 10:00:00,277.86,279.0,277.83,279.0,9769.0,275.273,276.4023,275.2432,276.4023,9769.0
2023-10-17 10:10:00,279.07,279.66,279.02,279.66,7096.0,276.4717,277.0562,276.4222,277.0562,7096.0
2023-10-17 10:20:00,279.55,280.2,279.55,279.71,15623.0,276.9472,277.5912,276.9472,277.1057,15623.0
2023-10-17 10:30:00,279.83,280.58,279.68,280.4,6237.0,277.2246,277.9676,277.076,277.7893,6237.0
2023-10-17 10:40:00,280.39,280.43,280.05,280.41,7969.0,277.7794,277.819,277.4426,277.7992,7969.0
2023-10-17 10:50:00,280.4,280.44,280.04,280.04,4768.0,277.7893,277.8289,277.4327,277.4327,4768.0
2023-10-17 11:00:00,280.23,280.42,279.95,279.98,6976.0,277.6209,277.8091,277.3435,277.3732,6976.0
2023-10-17 11:10:00,280.11,280.77,280.11,280.77,9409.0,277.502,278.1559,277.502,278.1559,9409.0
2023-10-17 11:20:00,280.83,280.83,280.33,280.51,5128.0,278.2153,278.2153,277.72,277.8983,5128.0
2023-10-17 11:30:00,280.54,281.36,280.54,280.89,5561.0,277.928,278.7404,277.928,278.2747,5561.0
2023-10-17 11:40:00,280.99,281.38,280.96,281.38,12302.0,278.3738,278.7602,278.3441,278.7602,12302.0
2023-10-17 11:50:00,281.45,281.45,281.05,281.21,3381.0,278.8295,278.8295,278.4333,278.5918,3381.0
2023-10-17 12:00:00,281.31,281.71,281.3,281.58,15451.0,278.6908,279.0871,278.6809,278.9583,15451.0
2023-10-17 12:10:00,281.6,281.8,281.55,281.58,5476.0,278.9781,279.1763,278.9286,278.9583,5476.0
2023-10-17 12:20:00,281.57,282.0,281.57,282.0,27122.0,278.9484,279.3744,278.9484,279.3744,27122.0
2023-10-17 12:30:00,282.02,282.04,281.63,281.76,7324.0,279.3942,279.414,279.0079,279.1366,7324.0
2023-10-17 12:40:00,281.78,281.86,281.32,281.57,9443.0,279.1565,279.2357,278.7007,278.9484,9443.0
2023-10-17 12:50:00,281.58,281.82,281.19,281.35,10879.0,278.9583,279.1961,278.572,278.7305,10879.0
2023-10-17 13:00:00,281.38,281.53,281.14,281.26,52989.0,278.7602,278.9088,278.5224,278.6413,52989.0
2023-10-17 13:10:00,281.32,281.36,281.06,281.24,24808.0,278.7007,278.7404,278.4432,278.6215,24808.0
2023-10-17 13:20:00,281.21,281.31,280.98,281.04,50221.0,278.5918,278.6908,278.3639,278.4234,50221.0
2023-10-17 13:30:00,280.87,280.87,280.52,280.74,11354.0,278.2549,278.2549,277.9082,278.1261,11354.0
2023-10-17 13:40:00,280.65,280.76,280.47,280.63,5512.0,278.037,278.146,277.8587,278.0172,5512.0
2023-10-17 13:50:00,280.66,280.66,279.84,279.95,267044.0,278.0469,278.0469,277.2345,277.3435,267044.0
2023-10-17 14:00:00,279.94,279.99,279.81,279.98,2630.0,277.3336,277.3831,277.2048,277.3732,2630.0
2023-10-17 14:10:00,280.01,280.47,280.01,280.12,10654.0,277.4029,277.8587,277.4029,277.5119,10654.0
2023-10-17 14:20:00,280.23,280.35,280.17,280.29,2637.0,277.6209,277.7398,277.5615,277.6803,2637.0
2023-10-17 14:30:00,280.15,280.48,279.99,280.43,19267.0,277.5416,277.8686,277.3831,277.819,19267.0
2023-10-17 14:40:00,280.44,280.5,280.21,280.4,8175.0,277.8289,277.8884,277.6011,277.7893,8175.0
2023-10-17 14:50:00,280.44,280.44,279.44,279.73,12144.0,277.8289,277.8289,276.8382,277.1255,12144.0
2023-10-17 15:00:00,279.73,280.05,279.47,279.95,6339.0,277.1255,277.4426,276.868,277.3435,6339.0
2023-10-17 15:10:00,279.96,280.17,279.88,280.07,12273.0,277.3534,277.5615,277.2742,277.4624,12273.0
2023-10-17 15:20:00,280.1,280.3,280.05,280.1,8210.0,277.4921,277.6902,277.4426,277.4921,8210.0
2023-10-17 15:30:00,280.25,280.25,279.92,280.12,10369.0,277.6407,277.6407,277.3138,277.5119,10369.0
2023-10-17 15:40:00,280.07,280.16,279.9,279.99,9733.0,277.4624,277.5515,277.294,277.3831,9733.0
2023-10-17 15:50:00,280.04,280.71,279.97,280.62,16712.0,277.4327,278.0964,277.3633,278.0073,16712.0
2023-10-18 09:30:00,278.57,280.0,278.57,279.19,29023.0,275.9763,277.393,275.9763,276.5906,29023.0
2023-10-18 09:40:00,279.0,279.11,278.4,278.95,6778.0,276.4023,276.5113,275.8079,276.3528,6778.0
2023-10-18 09:50:00,278.9,279.38,278.8,279.29,5654.0,276.3033,276.7788,276.2042,276.6896,5654.0
2023-10-18 10:00:00,279.15,279.75,278.61,279.12,7151.0,276.5509,277.1454,276.016,276.5212,7151.0
2023-10-18 10:10:00,279.17,279.66,278.91,279.65,8102.0,276.5708,277.0562,276.3132,277.0463,8102.0
2023-10-18 10:20:00,279.77,280.1,279.0,279.0,7394.0,277.1652,277.4921,276.4023,276.4023,7394.0
2023-10-18 10:30:00,278.81,278.82,278.06,278.25,7043.0,276.2141,276.224,275.4711,275.6593,7043.0
2023-10-18 10:40:00,278.18,278.57,278.15,278.36,4296.0,275.59,275.9763,275.5603,275.7683,4296.0
2023-10-18 10:50:00,278.23,278.27,277.7,277.8,11530.0,275.6395,275.6791,275.1144,275.2135,11530.0
2023-10-18 11:00:00,277.97,278.39,277.83,277.83,7861.0,275.3819,275.798,275.2432,275.2432,7861.0
2023-10-18 11:10:00,277.86,278.54,277.84,278.4,10503.0,275.273,275.9466,275.2531,275.8079,10503.0
2023-10-18 11:20:00,278.26,278.73,278.08,278.25,7132.0,275.6692,276.1349,275.4909,275.6593,7132.0
2023-10-18 11:30:00,278.36,278.59,278.25,278.59,6296.0,275.7683,275.9962,275.6593,275.9962,6296.0
2023-10-18 11:40:00,278.52,278.62,278.1,278.23,8513.0,275.9268,276.0259,275.5107,275.6395,8513.0
2023-10-18 11:50:00,278.25,278.65,278.25,278.32,2084.0,275.6593,276.0556,275.6593,275.7287,2084.0
2023-10-18 12:00:00,278.33,278.94,277.98,278.84,9333.0,275.7386,276.3429,275.3918,276.2438,9333.0
2023-10-18 12:10:00,278.91,278.91,278.13,278.13,2581.0,276.3132,276.3132,275.5404,275.5404,2581.0
2023-10-18 12:20:00,278.04,278.16,277.89,277.92,4632.0,275.4513,275.5702,275.3027,275.3324,4632.0
2023-10-18 12:30:00,277.9,278.04,277.56,277.56,7421.0,275.3126,275.4513,274.9758,274.9758,7421.0
2023-10-18 12:40:00,277.56,277.87,277.55,277.65,18589.0,274.9758,275.2829,274.9658,275.0649,18589.0
2023-10-18 12:50:00,277.56,277.56,277.31,277.31,1798.0,274.9758,274.9758,274.7281,274.7281,1798.0
2023-10-18 13:00:00,277.27,278.31,277.05,278.14,15820.0,274.6885,275.7188,274.4705,275.5504,15820.0
2023-10-18 13:10:00,278.08,278.79,278.08,278.51,4865.0,275.4909,276.1943,275.4909,275.9169,4865.0
2023-10-18 13:20:00,278.46,278.63,278.33,278.36,6798.0,275.8674,276.0358,275.7386,275.7683,6798.0
2023-10-18 13:30:00,278.25,278.26,277.2,277.21,6295.0,275.6593,275.6692,274.6191,274.629,6295.0
2023-10-18 13:40:00,277.21,277.35,277.06,277.29,3183.0,274.629,274.7677,274.4804,274.7083,3183.0
2023-10-18 13:50:00,277.36,277.87,277.36,277.87,3619.0,274.7776,275.2829,274.7776,275.2829,3619.0
2023-10-18 14:00:00,277.72,278.19,277.51,278.07,21098.0,275.1343,275.5999,274.9262,275.481,21098.0
2023-10-18 14:10:00,277.96,277.96,277.24,277.28,8158.0,275.372,275.372,274.6587,274.6984,8158.0
2023-10-18 14:20:00,277.15,277.5,277.15,277.39,23782.0,274.5696,274.9163,274.5696,274.8073,23782.0
2023-10-18 14:30:00,277.62,277.79,277.16,277.17,11206.0,275.0352,275.2036,274.5795,274.5894,11206.0
2023-10-18 14:40:00,277.15,277.15,276.8,276.96,12943.0,274.5696,274.5696,274.2228,274.3813,12943.0
2023-10-18 14:50:00,276.87,276.92,276.6,276.79,10581.0,274.2922,274.3417,274.0247,274.2129,10581.0
2023-10-18 15:00:00,276.69,276.69,276.25,276.39,17227.0,274.1139,274.1139,273.678,273.8166,17227.0
2023-10-18 15:10:00,276.46,276.65,276.3,276.5,26762.0,273.886,274.0742,273.7275,273.9256,26762.0
2023-10-18 15:20:00,276.55,276.7,276.2,276.25,23643.0,273.9752,274.1238,273.6284,273.678,23643.0
2023-10-18 15:30:00,276.25,276.47,276.24,276.24,27267.0,273.678,273.8959,273.668,273.668,27267.0
2023-10-18 15:40:00,276.25,276.3,275.29,275.45,35941.0,273.678,273.7275,272.7269,272.8854,35941.0
2023-10-18 15:50:00,275.63,276.32,275.63,276.06,14799.0,273.0637,273.7473,273.0637,273.4897,14799.0
2023-10-19 09:30:00,277.0,277.63,276.44,276.64,81533.0,274.421,275.0451,273.8662,274.0643,81533.0
2023-10-19 09:40:00,276.46,276.59,276.26,276.5,6166.0,273.886,274.0148,273.6879,273.9256,6166.0
2023-10-19 09:50:00,276.63,277.14,276.63,276.99,15649.0,274.0544,274.5597,274.0544,274.4111,15649.0
2023-10-19 10:00:00,277.05,277.15,276.65,276.73,8865.0,274.4705,274.5696,274.0742,274.1535,8865.0
2023-10-19 10:10:00,277.08,277.71,276.92,277.0,2972.0,274.5002,275.1244,274.3417,274.421,2972.0
2023-10-19 10:20:00,277.13,277.13,275.93,275.95,7627.0,274.5498,274.5498,273.3609,273.3807,7627.0
2023-10-19 10:30:00,275.91,276.47,275.74,276.33,5763.0,273.3411,273.8959,273.1727,273.7572,5763.0
2023-10-19 10:40:00,276.61,276.61,276.26,276.29,1905.0,274.0346,274.0346,273.6879,273.7176,1905.0
2023-10-19 10:50:00,276.23,276.54,275.88,275.95,8999.0,273.6581,273.9653,273.3114,273.3807,8999.0
2023-10-19 11:00:00,276.09,276.27,275.71,275.84,8136.0,273.5194,273.6978,273.143,273.2718,8136.0
2023-10-19 11:10:00,275.82,276.04,275.36,275.39,8463.0,273.252,273.4699,272.7962,272.826,8463.0
2023-10-19 11:20:00,275.22,275.93,275.12,275.92,15807.0,272.6575,273.3609,272.5585,273.351,15807.0
2023-10-19 11:30:00,275.99,276.27,275.85,276.16,8879.0,273.4204,273.6978,273.2817,273.5888,8879.0
2023-10-19 11:40:00,276.18,276.85,276.17,276.85,66946.0,273.6086,274.2724,273.5987,274.2724,66946.0
2023-10-19 11:50:00,276.78,276.78,276.36,276.44,2142.0,274.203,274.203,273.7869,273.8662,2142.0
2023-10-19 12:00:00,276.26,277.91,275.91,276.7,28894.0,273.6879,275.3225,273.3411,274.1238,28894.0
2023-10-19 12:10:00,276.86,277.47,276.54,277.42,19332.0,274.2823,274.8866,273.9653,274.8371,19332.0
2023-10-19 12:20:00,277.43,278.27,276.46,276.46,70405.0,274.847,275.6791,273.886,273.886,70405.0
2023-10-19 12:30:00,276.5,276.56,274.52,274.98,31695.0,273.9256,273.9851,271.9641,272.4198,31695.0
2023-10-19 12:40:00,274.91,276.06,274.86,276.06,9495.0,272.3504,273.4897,272.3009,273.4897,9495.0
2023-10-19 12:50:00,276.33,276.94,275.79,276.75,5064.0,273.7572,274.3615,273.2222,274.1733,5064.0
2023-10-19 13:00:00,277.0,277.74,276.82,277.56,8653.0,274.421,275.1541,274.2426,274.9758,8653.0
2023-10-19 13:10:00,277.7,277.71,277.15,277.43,9680.0,275.1144,275.1244,274.5696,274.847,9680.0
2023-10-19 13:20:00,277.46,277.46,276.61,276.61,37822.0,274.8767,274.8767,274.0346,274.0346,37822.0
2023-10-19 13:30:00,276.92,277.25,275.75,275.76,25450.0,274.3417,274.6686,273.1826,273.1925,25450.0
2023-10-19 13:40:00,275.75,275.75,275.41,275.53,9249.0,273.1826,273.1826,272.8458,272.9647,9249.0
2023-10-19 13:50:00,275.52,276.0,275.4,275.67,5197.0,272.9547,273.4303,272.8359,273.1034,5197.0
2023-10-19 14:00:00,275.46,275.9,275.37,275.75,7228.0,272.8953,273.3312,272.8061,273.1826,7228.0
2023-10-19 14:10:00,275.6,276.09,275.51,275.75,20522.0,273.034,273.5194,272.9448,273.1826,20522.0
2023-10-19 14:20:00,275.85,275.94,275.45,275.45,14136.0,273.2817,273.3708,272.8854,272.8854,14136.0
2023-10-19 14:30:00,275.19,275.19,274.16,274.4,14773.0,272.6278,272.6278,271.6074,271.8452,14773.0
2023-10-19 14:40:00,274.31,274.31,273.81,273.86,16754.0,271.756,271.756,271.2607,271.3102,16754.0
2023-10-19 14:50:00,273.9,274.42,273.8,273.9,31027.0,271.3498,271.865,271.2508,271.3498,31027.0
2023-10-19 15:00:00,274.03,274.54,273.91,274.22,14185.0,271.4786,271.9839,271.3597,271.6669,14185.0
2023-10-19 15:10:00,274.23,274.3,273.83,274.11,19009.0,271.6768,271.7461,271.2805,271.5579,19009.0
2023-10-19 15:20:00,274.19,274.19,273.68,273.84,13553.0,271.6371,271.6371,271.1319,271.2904,13553.0
2023-10-19 15:30:00,274.09,274.34,273.9,274.06,41546.0,271.5381,271.7857,271.3498,271.5083,41546.0
2023-10-19 15:40:00,273.93,273.96,273.28,273.93,29212.0,271.3796,271.4093,270.7356,271.3796,29212.0
2023-10-19 15:50:00,273.97,274.36,273.9,273.91,19752.0,271.4192,271.8055,271.3498,271.3597,19752.0
2023-10-20 09:30:00,273.54,273.54,272.38,273.41,52281.0,270.9932,270.9932,269.844,270.8644,52281.0
2023-10-20 09:40:00,273.44,273.82,273.11,273.5,6953.0,270.8941,271.2706,270.5672,270.9536,6953.0
2023-10-20 09:50:00,273.35,273.35,272.73,272.74,17095.0,270.805,270.805,270.1907,270.2006,17095.0
2023-10-20 10:00:00,272.6,273.15,272.3,272.49,8659.0,270.0619,270.6068,269.7647,269.953,8659.0
2023-10-20 10:10:00,272.6,272.6,271.81,271.99,19410.0,270.0619,270.0619,269.2793,269.4576,19410.0
2023-10-20 10:20:00,271.97,271.98,271.28,271.28,10866.0,269.4378,269.4477,268.7542,268.7542,10866.0
2023-10-20 10:30:00,271.29,271.51,270.87,270.89,18730.0,268.7641,268.9821,268.348,268.3679,18730.0
2023-10-20 10:40:00,270.8,270.98,270.44,270.66,13034.0,268.2787,268.457,267.922,268.14,13034.0
2023-10-20 10:50:00,270.6,270.62,269.78,269.78,23585.0,268.0806,268.1004,267.2682,267.2682,23585.0
2023-10-20 11:00:00,269.83,270.56,269.83,270.32,18939.0,267.3177,268.0409,267.3177,267.8032,18939.0
2023-10-20 11:10:00,270.37,270.37,269.85,269.99,21032.0,267.8527,267.8527,267.3375,267.4762,21032.0
2023-10-20 11:20:00,269.89,269.94,269.68,269.85,10971.0,267.3772,267.4267,267.1691,267.3375,10971.0
2023-10-20 11:30:00,269.82,270.07,269.57,270.07,12884.0,267.3078,267.5555,267.0601,267.5555,12884.0
2023-10-20 11:40:00,270.01,270.38,269.93,270.33,12580.0,267.496,267.8626,267.4168,267.8131,12580.0
2023-10-20 11:50:00,270.41,270.99,270.37,270.77,6834.0,267.8923,268.4669,267.8527,268.249,6834.0
2023-10-20 12:00:00,270.88,270.88,270.33,270.33,7489.0,268.3579,268.3579,267.8131,267.8131,7489.0
2023-10-20 12:10:00,270.26,270.58,270.07,270.57,14242.0,267.7437,268.0607,267.5555,268.0508,14242.0
2023-10-20 12:20:00,270.55,270.94,270.53,270.53,11164.0,268.031,268.4174,268.0112,268.0112,11164.0
2023-10-20 12:30:00,270.52,271.11,270.52,271.0,5193.0,268.0013,268.5858,268.0013,268.4768,5193.0
2023-10-20 12:40:00,270.94,271.31,270.82,271.31,13753.0,268.4174,268.7839,268.2985,268.7839,13753.0
2023-10-20 12:50:00,271.34,271.85,271.17,271.79,7712.0,268.8137,269.3189,268.6452,269.2595,7712.0
2023-10-20 13:00:00,271.86,271.86,271.16,271.16,4596.0,269.3288,269.3288,268.6353,268.6353,4596.0
2023-10-20 13:10:00,271.15,272.27,271.15,272.25,14782.0,268.6254,269.735,268.6254,269.7152,14782.0
2023-10-20 13:20:00,272.11,272.29,271.75,271.75,11556.0,269.5765,269.7548,269.2198,269.2198,11556.0
2023-10-20 13:30:00,271.9,271.99,271.7,271.73,8925.0,269.3685,269.4576,269.1703,269.2,8925.0
2023-10-20 13:40:00,271.69,272.23,271.54,271.55,9757.0,269.1604,269.6954,269.0118,269.0217,9757.0
2023-10-20 13:50:00,271.6,271.76,271.36,271.76,8614.0,269.0712,269.2298,268.8335,269.2298,8614.0
2023-10-20 14:00:00,271.89,271.95,271.53,271.78,12685.0,269.3585,269.418,269.0019,269.2496,12685.0
2023-10-20 14:10:00,271.72,271.74,270.69,270.81,23549.0,269.1901,269.2099,268.1697,268.2886,23549.0
2023-10-20 14:20:00,270.83,270.97,270.64,270.76,4332.0,268.3084,268.4471,268.1202,268.2391,4332.0
2023-10-20 14:30:00,270.59,270.98,270.53,270.55,7506.0,268.0706,268.457,268.0112,268.031,7506.0
2023-10-20 14:40:00,270.56,270.8,270.35,270.69,9118.0,268.0409,268.2787,267.8329,268.1697,9118.0
2023-10-20 14:50:00,270.63,271.13,270.61,270.7,16640.0,268.1103,268.6056,268.0905,268.1796,16640.0
2023-10-20 15:00:00,270.67,271.07,270.44,270.47,33696.0,268.1499,268.5462,267.922,267.9518,33696.0
2023-10-20 15:10:00,270.5,270.98,270.3,270.97,24977.0,267.9815,268.457,267.7833,268.4471,24977.0
2023-10-20 15:20:00,270.93,270.93,270.1,270.39,123528.0,268.4075,268.4075,267.5852,267.8725,123528.0
2023-10-20 15:30:00,270.5,270.75,270.37,270.66,35111.0,267.9815,268.2292,267.8527,268.14,35111.0
2023-10-20 15:40:00,270.51,270.52,269.98,270.22,48662.0,267.9914,268.0013,267.4663,267.7041,48662.0
2023-10-20 15:50:00,270.18,270.23,269.73,269.78,201754.0,267.6645,267.714,267.2187,267.2682,201754.0
2023-10-23 09:30:00,268.45,269.04,267.63,267.75,71438.0,265.9506,266.5351,265.1382,265.2571,71438.0
2023-10-23 09:40:00,267.57,268.62,267.09,268.6,28160.0,265.0788,266.119,264.6032,266.0992,28160.0
2023-10-23 09:50:00,268.6,269.35,268.28,269.32,13734.0,266.0992,266.8422,265.7822,266.8125,13734.0
2023-10-23 10:00:00,269.27,269.5,268.93,269.33,11921.0,266.7629,266.9908,266.4261,266.8224,11921.0
2023-10-23 10:10:00,269.25,269.96,269.2,269.87,10046.0,266.7431,267.4465,266.6936,267.3574,10046.0
2023-10-23 10:20:00,269.8,270.26,269.69,269.96,15514.0,267.288,267.7437,267.179,267.4465,15514.0
2023-10-23 10:30:00,269.91,270.06,269.26,269.91,10064.0,267.397,267.5456,266.753,267.397,10064.0
2023-10-23 10:40:00,269.81,270.31,269.8,270.09,9194.0,267.2979,267.7933,267.288,267.5753,9194.0
2023-10-23 10:50:00,269.93,270.35,269.93,270.27,6962.0,267.4168,267.8329,267.4168,267.7536,6962.0
2023-10-23 11:00:00,270.37,270.69,270.31,270.32,29857.0,267.8527,268.1697,267.7933,267.8032,29857.0
2023-10-23 11:10:00,270.51,271.06,270.4,271.04,25131.0,267.9914,268.5363,267.8824,268.5165,25131.0
2023-10-23 11:20:00,271.03,271.23,271.01,271.14,5713.0,268.5066,268.7047,268.4867,268.6155,5713.0
2023-10-23 11:30:00,271.18,271.66,271.13,271.61,50038.0,268.6552,269.1307,268.6056,269.0812,50038.0
2023-10-23 11:40:00,271.62,271.62,271.01,271.16,13584.0,269.0911,269.0911,268.4867,268.6353,13584.0
2023-10-23 11:50:00,271.21,271.6,271.11,271.58,4152.0,268.6849,269.0712,268.5858,269.0514,4152.0
2023-10-23 12:00:00,271.56,271.77,271.36,271.76,4859.0,269.0316,269.2397,268.8335,269.2298,4859.0
2023-10-23 12:10:00,271.79,271.98,271.64,271.97,4073.0,269.2595,269.4477,269.1109,269.4378,4073.0
2023-10-23 12:20:00,271.47,272.0,271.32,272.0,6302.0,268.9425,269.4675,268.7939,269.4675,6302.0
2023-10-23 12:30:00,271.89,272.21,271.8,272.21,17055.0,269.3585,269.6756,269.2694,269.6756,17055.0
2023-10-23 12:40:00,272.09,272.1,272.0,272.05,1760.0,269.5567,269.5666,269.4675,269.5171,1760.0
2023-10-23 12:50:00,272.14,273.0,272.14,273.0,10824.0,269.6062,270.4582,269.6062,270.4582,10824.0
2023-10-23 13:00:00,273.15,273.15,272.74,272.77,24050.0,270.6068,270.6068,270.2006,270.2304,24050.0
2023-10-23 13:10:00,272.78,272.8,272.12,272.12,4766.0,270.2403,270.2601,269.5864,269.5864,4766.0
2023-10-23 13:20:00,272.07,272.5,272.04,272.25,5459.0,269.5369,269.9629,269.5071,269.7152,5459.0
2023-10-23 13:30:00,272.14,272.53,272.06,272.42,4611.0,269.6062,269.9926,269.527,269.8836,4611.0
2023-10-23 13:40:00,272.4,272.87,272.4,272.78,5027.0,269.8638,270.3294,269.8638,270.2403,5027.0
2023-10-23 13:50:00,272.84,272.85,272.22,272.26,4570.0,270.2997,270.3096,269.6855,269.7251,4570.0
2023-10-23 14:00:00,272.24,272.68,272.05,272.65,7620.0,269.7053,270.1412,269.5171,270.1115,7620.0
2023-10-23 14:10:00,272.55,272.55,271.94,272.03,31934.0,270.0124,270.0124,269.4081,269.4972,31934.0
2023-10-23 14:20:00,271.95,272.22,271.82,272.06,16753.0,269.418,269.6855,269.2892,269.527,16753.0
2023-10-23 14:30:00,272.03,272.14,271.76,272.1,8182.0,269.4972,269.6062,269.2298,269.5666,8182.0
2023-10-23 14:40:00,272.15,272.36,271.82,272.18,12770.0,269.6161,269.8242,269.2892,269.6458,12770.0
2023-10-23 14:50:00,272.16,272.2,271.85,272.17,29979.0,269.626,269.6657,269.3189,269.6359,29979.0
2023-10-23 15:00:00,272.23,272.51,272.09,272.26,14152.0,269.6954,269.9728,269.5567,269.7251,14152.0
2023-10-23 15:10:00,272.24,272.24,271.65,271.9,17013.0,269.7053,269.7053,269.1208,269.3685,17013.0
2023-10-23 15:20:00,271.86,271.9,271.23,271.28,10548.0,269.3288,269.3685,268.7047,268.7542,10548.0
2023-10-23 15:30:00,271.11,271.28,270.87,270.99,11525.0,268.5858,268.7542,268.348,268.4669,11525.0
2023-10-23 15:40:00,270.95,271.29,270.94,271.19,15889.0,268.4273,268.7641,268.4174,268.6651,15889.0
2023-10-23 15:50:00,271.25,271.25,270.57,270.76,26636.0,268.7245,268.7245,268.0508,268.2391,26636.0
2023-10-24 09:30:00,272.01,272.79,271.78,272.52,55176.0,269.4774,270.2502,269.2496,269.9827,55176.0
2023-10-24 09:40:00,272.82,273.2,272.12,272.12,10883.0,270.2799,270.6563,269.5864,269.5864,10883.0
2023-10-24 09:50:00,272.01,272.89,271.75,272.88,17053.0,269.4774,270.3492,269.2198,270.3393,17053.0
2023-10-24 10:00:00,272.93,272.93,272.23,272.93,334710.0,270.3889,270.3889,269.6954,270.3889,334710.0
2023-10-24 10:10:00,273.04,273.05,272.34,272.35,12685.0,270.4978,270.5077,269.8044,269.8143,12685.0
2023-10-24 10:20:00,272.22,273.19,272.14,273.19,9588.0,269.6855,270.6464,269.6062,270.6464,9588.0
2023-10-24 10:30:00,273.32,273.58,272.97,273.47,18279.0,270.7752,271.0328,270.4285,270.9238,18279.0
2023-10-24 10:40:00,273.4,273.63,273.04,273.61,6682.0,270.8545,271.0823,270.4978,271.0625,6682.0
2023-10-24 10:50:00,273.51,273.53,272.94,273.0,7373.0,270.9635,270.9833,270.3988,270.4582,7373.0
2023-10-24 11:00:00,273.09,273.28,272.74,273.1,15352.0,270.5474,270.7356,270.2006,270.5573,15352.0
2023-10-24 11:10:00,272.81,273.07,272.72,272.85,5237.0,270.27,270.5276,270.1808,270.3096,5237.0
2023-10-24 11:20:00,272.81,272.81,272.19,272.3,9431.0,270.27,270.27,269.6558,269.7647,9431.0
2023-10-24 11:30:00,272.19,272.38,271.9,271.9,7751.0,269.6558,269.844,269.3685,269.3685,7751.0
2023-10-24 11:40:00,271.95,272.28,271.82,272.23,7877.0,269.418,269.7449,269.2892,269.6954,7877.0
2023-10-24 11:50:00,272.28,272.47,272.08,272.47,4126.0,269.7449,269.9331,269.5468,269.9331,4126.0
2023-10-24 12:00:00,272.66,272.7,272.16,272.26,22036.0,270.1214,270.161,269.626,269.7251,22036.0
2023-10-24 12:10:00,272.27,272.32,271.63,271.63,6995.0,269.735,269.7845,269.101,269.101,6995.0
2023-10-24 12:20:00,271.55,271.55,270.91,271.0,7681.0,269.0217,269.0217,268.3877,268.4768,7681.0
2023-10-24 12:30:00,270.96,271.06,270.78,270.96,15593.0,268.4372,268.5363,268.2589,268.4372,15593.0
2023-10-24 12:40:00,270.94,270.94,270.42,270.61,7802.0,268.4174,268.4174,267.9022,268.0905,7802.0
2023-10-24 12:50:00,270.64,270.67,270.41,270.54,11794.0,268.1202,268.1499,267.8923,268.0211,11794.0
2023-10-24 13:00:00,270.69,271.04,270.66,270.97,4769.0,268.1697,268.5165,268.14,268.4471,4769.0
2023-10-24 13:10:00,270.99,271.08,270.65,271.03,6137.0,268.4669,268.5561,268.1301,268.5066,6137.0
2023-10-24 13:20:00,271.18,271.55,271.14,271.53,4372.0,268.6552,269.0217,268.6155,269.0019,4372.0
2023-10-24 13:30:00,271.81,271.82,271.48,271.64,6571.0,269.2793,269.2892,268.9524,269.1109,6571.0
2023-10-24 13:40:00,271.59,271.73,271.55,271.61,3922.0,269.0613,269.2,269.0217,269.0812,3922.0
2023-10-24 13:50:00,271.7,271.8,271.41,271.63,15768.0,269.1703,269.2694,268.883,269.101,15768.0
2023-10-24 14:00:00,271.6,271.86,271.52,271.73,10590.0,269.0712,269.3288,268.992,269.2,10590.0
2023-10-24 14:10:00,271.67,271.82,271.5,271.65,13798.0,269.1406,269.2892,268.9722,269.1208,13798.0
2023-10-24 14:20:00,271.66,272.22,271.65,272.21,13107.0,269.1307,269.6855,269.1208,269.6756,13107.0
2023-10-24 14:30:00,272.31,272.67,272.25,272.39,14204.0,269.7746,270.1313,269.7152,269.8539,14204.0
2023-10-24 14:40:00,272.38,272.7,272.26,272.63,11080.0,269.844,270.161,269.7251,270.0917,11080.0
2023-10-24 14:50:00,272.61,272.67,272.4,272.56,20490.0,270.0718,270.1313,269.8638,270.0223,20490.0
2023-10-24 15:00:00,272.55,272.75,272.37,272.4,7715.0,270.0124,270.2105,269.8341,269.8638,7715.0
2023-10-24 15:10:00,272.42,273.04,272.42,272.88,12651.0,269.8836,270.4978,269.8836,270.3393,12651.0
2023-10-24 15:20:00,272.93,273.12,272.8,273.07,11317.0,270.3889,270.5771,270.2601,270.5276,11317.0
2023-10-24 15:30:00,273.05,273.15,272.95,272.95,25698.0,270.5077,270.6068,270.4087,270.4087,25698.0
2023-10-24 15:40:00,273.08,273.24,273.07,273.16,34048.0,270.5375,270.696,270.5276,270.6167,34048.0
2023-10-24 15:50:00,273.13,273.23,272.86,272.94,20693.0,270.587,270.6861,270.3195,270.3988,20693.0
2023-10-25 09:30:00,270.87,271.27,269.64,269.88,50186.0,268.348,268.7443,267.1295,267.3673,50186.0
2023-10-25 09:40:00,269.94,270.07,269.0,269.0,16352.0,267.4267,267.5555,266.4955,266.4955,16352.0
2023-10-25 09:50:00,269.1,269.63,268.92,269.63,14644.0,266.5945,267.1196,266.4162,267.1196,14644.0
2023-10-25 10:00:00,269.55,269.61,268.98,269.58,298932.0,267.0403,267.0998,266.4756,267.0701,298932.0
2023-10-25 10:10:00,269.46,269.58,269.17,269.36,11716.0,266.9512,267.0701,266.6639,266.8521,11716.0
2023-10-25 10:20:00,269.29,269.54,268.84,269.2,21142.0,266.7828,267.0304,266.3369,266.6936,21142.0
2023-10-25 10:30:00,269.17,270.04,269.17,269.9,12621.0,266.6639,267.5258,266.6639,267.3871,12621.0
2023-10-25 10:40:00,269.77,270.27,269.59,270.0,16241.0,267.2583,267.7536,267.08,267.4861,16241.0
2023-10-25 10:50:00,270.03,270.04,269.22,269.38,9178.0,267.5159,267.5258,266.7134,266.8719,9178.0
2023-10-25 11:00:00,269.27,270.2,269.27,269.87,15655.0,266.7629,267.6843,266.7629,267.3574,15655.0
2023-10-25 11:10:00,270.05,270.24,269.83,269.85,19378.0,267.5357,267.7239,267.3177,267.3375,19378.0
2023-10-25 11:20:00,269.97,270.07,269.15,269.6,8495.0,267.4564,267.5555,266.6441,267.0899,8495.0
2023-10-25 11:30:00,269.65,269.65,269.21,269.29,6684.0,267.1394,267.1394,266.7035,266.7828,6684.0
2023-10-25 11:40:00,269.49,269.5,268.82,268.91,9427.0,266.9809,266.9908,266.3171,266.4063,9427.0
2023-10-25 11:50:00,268.9,268.91,268.54,268.54,9002.0,266.3964,266.4063,266.0397,266.0397,9002.0
2023-10-25 12:00:00,268.36,268.57,268.19,268.22,3746.0,265.8614,266.0695,265.693,265.7227,3746.0
2023-10-25 12:10:00,268.33,268.55,268.21,268.31,20651.0,265.8317,266.0496,265.7128,265.8119,20651.0
2023-10-25 12:20:00,268.37,268.76,268.23,268.56,7103.0,265.8713,266.2577,265.7326,266.0595,7103.0
2023-10-25 12:30:00,268.53,268.83,268.36,268.43,8120.0,266.0298,266.327,265.8614,265.9308,8120.0
2023-10-25 12:40:00,268.32,268.32,267.82,267.82,4601.0,265.8218,265.8218,265.3264,265.3264,4601.0
2023-10-25 12:50:00,267.9,268.07,267.81,268.0,10995.0,265.4057,265.5741,265.3165,265.5048,10995.0
2023-10-25 13:00:00,267.98,268.14,267.42,267.68,47259.0,265.4849,265.6435,264.9302,265.1877,47259.0
2023-10-25 13:10:00,267.64,268.07,267.63,268.07,41990.0,265.1481,265.5741,265.1382,265.5741,41990.0
2023-10-25 13:20:00,267.8,267.87,267.13,267.27,32486.0,265.3066,265.376,264.6429,264.7816,32486.0
2023-10-25 13:30:00,267.24,267.24,266.83,266.84,17469.0,264.7518,264.7518,264.3457,264.3556,17469.0
2023-10-25 13:40:00,266.84,266.87,266.53,266.53,15977.0,264.3556,264.3853,264.0484,264.0484,15977.0
2023-10-25 13:50:00,266.57,266.99,266.4,266.93,13796.0,264.0881,264.5042,263.9197,264.4447,13796.0
2023-10-25 14:00:00,266.97,267.15,266.89,267.03,27368.0,264.4844,264.6627,264.4051,264.5438,27368.0
2023-10-25 14:10:00,267.07,267.41,266.79,267.25,17620.0,264.5834,264.9203,264.306,264.7617,17620.0
2023-10-25 14:20:00,267.3,267.41,267.01,267.06,8565.0,264.8113,264.9203,264.524,264.5735,8565.0
2023-10-25 14:30:00,267.02,267.2,266.71,266.75,11142.0,264.5339,264.7122,264.2268,264.2664,11142.0
2023-10-25 14:40:00,266.75,266.85,266.5,266.53,20592.0,264.2664,264.3655,264.0187,264.0484,20592.0
2023-10-25 14:50:00,266.6,267.14,266.47,266.92,10443.0,264.1178,264.6528,263.989,264.4348,10443.0
2023-10-25 15:00:00,266.94,267.04,266.56,266.69,7341.0,264.4546,264.5537,264.0782,264.207,7341.0
2023-10-25 15:10:00,266.78,266.87,266.57,266.69,18755.0,264.2961,264.3853,264.0881,264.207,18755.0
2023-10-25 15:20:00,266.66,267.16,266.66,267.09,12640.0,264.1772,264.6726,264.1772,264.6032,12640.0
2023-10-25 15:30:00,267.23,267.45,267.09,267.2,21323.0,264.7419,264.9599,264.6032,264.7122,21323.0
2023-10-25 15:40:00,267.24,267.24,266.77,267.0,17134.0,264.7518,264.7518,264.2862,264.5141,17134.0
2023-10-25 15:50:00,267.03,267.14,266.7,266.88,29315.0,264.5438,264.6528,264.2169,264.3952,29315.0
2023-10-26 09:30:00,266.01,266.54,264.86,264.87,83706.0,263.5333,264.0584,262.394,262.4039,83706.0
2023-10-26 09:40:00,264.85,265.87,264.49,264.56,15611.0,262.3841,263.3946,262.0274,262.0968,15611.0
2023-10-26 09:50:00,264.52,264.52,263.62,263.75,27302.0,262.0572,262.0572,261.1655,261.2943,27302.0
2023-10-26 10:00:00,263.92,263.93,263.14,263.14,27424.0,261.4627,261.4727,260.69,260.69,27424.0
2023-10-26 10:10:00,263.42,263.47,262.98,262.99,73582.0,260.9674,261.0169,260.5315,260.5414,73582.0
2023-10-26 10:20:00,263.15,264.0,262.89,263.75,547451.0,260.6999,261.542,260.4423,261.2943,547451.0
2023-10-26 10:30:00,263.74,263.88,262.97,262.99,9469.0,261.2844,261.4231,260.5216,260.5414,9469.0
2023-10-26 10:40:00,263.15,264.82,263.07,264.82,5251.0,260.6999,262.3544,260.6207,262.3544,5251.0
2023-10-26 10:50:00,264.78,265.14,264.53,264.66,12249.0,262.3147,262.6714,262.0671,262.1959,12249.0
2023-10-26 11:00:00,264.52,264.67,263.57,263.57,12342.0,262.0572,262.2058,261.116,261.116,12342.0
2023-10-26 11:10:00,263.67,263.67,262.9,263.19,6005.0,261.2151,261.2151,260.4522,260.7395,6005.0
2023-10-26 11:20:00,263.15,263.15,262.54,262.72,9315.0,260.6999,260.6999,260.0956,260.2739,9315.0
2023-10-26 11:30:00,262.82,263.07,262.76,262.85,27345.0,260.373,260.6207,260.3135,260.4027,27345.0
2023-10-26 11:40:00,262.9,262.9,262.25,262.7,9600.0,260.4522,260.4522,259.8083,260.2541,9600.0
2023-10-26 11:50:00,262.72,263.21,262.68,262.97,5840.0,260.2739,260.7594,260.2343,260.5216,5840.0
2023-10-26 12:00:00,262.59,262.92,261.78,261.78,14500.0,260.1451,260.4721,259.3427,259.3427,14500.0
2023-10-26 12:10:00,261.75,261.86,260.91,260.91,9021.0,259.313,259.4219,258.4808,258.4808,9021.0
2023-10-26 12:20:00,261.0,261.5,260.99,261.5,13540.0,258.5699,259.0653,258.56,259.0653,13540.0
2023-10-26 12:30:00,261.51,261.51,261.0,261.0,13457.0,259.0752,259.0752,258.5699,258.5699,13457.0
2023-10-26 12:40:00,260.81,261.3,260.8,260.87,38609.0,258.3817,258.8671,258.3718,258.4411,38609.0
2023-10-26 12:50:00,260.78,261.14,260.78,260.88,31471.0,258.352,258.7086,258.352,258.4511,31471.0
2023-10-26 13:00:00,260.74,261.71,260.71,261.54,13578.0,258.3124,259.2733,258.2826,259.1049,13578.0
2023-10-26 13:10:00,261.59,261.62,261.44,261.57,4530.0,259.1544,259.1842,259.0058,259.1346,4530.0
2023-10-26 13:20:00,261.45,261.45,260.76,261.02,10602.0,259.0157,259.0157,258.3322,258.5898,10602.0
2023-10-26 13:30:00,260.87,261.42,260.65,261.24,10803.0,258.4411,258.986,258.2232,258.8077,10803.0
2023-10-26 13:40:00,261.37,262.18,261.26,261.98,15928.0,258.9365,259.739,258.8275,259.5408,15928.0
2023-10-26 13:50:00,262.03,262.2,261.75,262.18,12070.0,259.5903,259.7588,259.313,259.739,12070.0
2023-10-26 14:00:00,262.28,262.43,262.02,262.32,6618.0,259.838,259.9866,259.5804,259.8776,6618.0
2023-10-26 14:10:00,262.26,262.63,262.26,262.33,22138.0,259.8182,260.1848,259.8182,259.8876,22138.0
2023-10-26 14:20:00,262.31,262.6,261.99,262.57,15584.0,259.8677,260.155,259.5507,260.1253,15584.0
2023-10-26 14:30:00,262.58,263.26,262.55,262.82,17669.0,260.1352,260.8089,260.1055,260.373,17669.0
2023-10-26 14:40:00,262.68,263.26,262.68,263.11,22804.0,260.2343,260.8089,260.2343,260.6603,22804.0
2023-10-26 14:50:00,263.19,263.61,263.06,263.61,14771.0,260.7395,261.1556,260.6108,261.1556,14771.0
2023-10-26 15:00:00,263.65,263.94,263.52,263.52,11797.0,261.1953,261.4826,261.0665,261.0665,11797.0
2023-10-26 15:10:00,263.54,263.54,262.83,263.0,10689.0,261.0863,261.0863,260.3829,260.5513,10689.0
2023-10-26 15:20:00,263.0,263.09,262.76,262.77,17639.0,260.5513,260.6405,260.3135,260.3235,17639.0
2023-10-26 15:30:00,262.77,262.77,261.74,261.87,22457.0,260.3235,260.3235,259.303,259.4318,22457.0
2023-10-26 15:40:00,261.86,261.86,261.2,261.43,18331.0,259.4219,259.4219,258.7681,258.9959,18331.0
2023-10-26 15:50:00,261.46,262.03,261.35,261.51,47585.0,259.0257,259.5903,258.9167,259.0752,47585.0
2023-10-27 09:30:00,263.7,264.02,263.43,263.46,30108.0,261.2448,261.5618,260.9773,261.007,30108.0
2023-10-27 09:40:00,263.35,264.07,262.95,262.95,9333.0,260.8981,261.6114,260.5018,260.5018,9333.0
2023-10-27 09:50:00,263.04,263.61,262.85,263.52,19279.0,260.5909,261.1556,260.4027,261.0665,19279.0
2023-10-27 10:00:00,263.41,264.17,263.03,263.5,11236.0,260.9575,261.7104,260.581,261.0467,11236.0
2023-10-27 10:10:00,263.57,264.37,263.46,263.5,12411.0,261.116,261.9086,261.007,261.0467,12411.0
2023-10-27 10:20:00,263.99,264.19,263.64,263.71,6209.0,261.5321,261.7302,261.1854,261.2547,6209.0
2023-10-27 10:30:00,263.71,264.09,263.26,263.38,25632.0,261.2547,261.6312,260.8089,260.9278,25632.0
2023-10-27 10:40:00,263.21,263.4,262.78,263.32,36547.0,260.7594,260.9476,260.3334,260.8683,36547.0
2023-10-27 10:50:00,263.38,264.03,263.38,264.01,17850.0,260.9278,261.5717,260.9278,261.5519,17850.0
2023-10-27 11:00:00,264.02,264.39,263.81,264.38,12501.0,261.5618,261.9284,261.3538,261.9185,12501.0
2023-10-27 11:10:00,264.44,265.16,264.25,264.83,10455.0,261.9779,262.6912,261.7897,262.3643,10455.0
2023-10-27 11:20:00,264.82,265.14,264.82,264.93,3073.0,262.3544,262.6714,262.3544,262.4633,3073.0
2023-10-27 11:30:00,264.89,264.89,264.19,264.47,11972.0,262.4237,262.4237,261.7302,262.0076,11972.0
2023-10-27 11:40:00,264.49,264.51,264.0,264.11,7804.0,262.0274,262.0473,261.542,261.651,7804.0
2023-10-27 11:50:00,264.24,264.48,264.17,264.45,7122.0,261.7798,262.0175,261.7104,261.9878,7122.0
2023-10-27 12:00:00,264.49,264.62,264.16,264.56,5103.0,262.0274,262.1562,261.7005,262.0968,5103.0
2023-10-27 12:10:00,264.44,264.44,264.12,264.38,1710.0,261.9779,261.9779,261.6609,261.9185,1710.0
2023-10-27 12:20:00,264.48,264.48,263.55,263.88,6712.0,262.0175,262.0175,261.0962,261.4231,6712.0
2023-10-27 12:30:00,263.82,264.2,263.68,264.16,4858.0,261.3637,261.7401,261.225,261.7005,4858.0
2023-10-27 12:40:00,264.07,264.08,263.55,263.56,2746.0,261.6114,261.6213,261.0962,261.1061,2746.0
2023-10-27 12:50:00,263.2,263.42,263.16,263.19,2485.0,260.7495,260.9674,260.7098,260.7395,2485.0
2023-10-27 13:00:00,263.19,263.31,262.36,262.55,14131.0,260.7395,260.8584,259.9173,260.1055,14131.0
2023-10-27 13:10:00,262.61,262.85,262.14,262.3,11771.0,260.1649,260.4027,259.6993,259.8578,11771.0
2023-10-27 13:20:00,262.34,262.73,262.22,262.35,17563.0,259.8975,260.2838,259.7786,259.9074,17563.0
2023-10-27 13:30:00,262.35,262.5,262.21,262.28,6019.0,259.9074,260.056,259.7687,259.838,6019.0
2023-10-27 13:40:00,262.29,262.72,262.03,262.21,18050.0,259.8479,260.2739,259.5903,259.7687,18050.0
2023-10-27 13:50:00,262.39,262.64,261.86,262.03,11952.0,259.947,260.1947,259.4219,259.5903,11952.0
2023-10-27 14:00:00,262.06,262.18,261.46,261.85,14616.0,259.6201,259.739,259.0257,259.412,14616.0
2023-10-27 14:10:00,261.83,262.48,261.79,262.06,25831.0,259.3922,260.0362,259.3526,259.6201,25831.0
2023-10-27 14:20:00,262.02,262.02,261.56,261.72,41983.0,259.5804,259.5804,259.1247,259.2832,41983.0
2023-10-27 14:30:00,261.71,262.6,261.66,262.57,29213.0,259.2733,260.155,259.2238,260.1253,29213.0
2023-10-27 14:40:00,262.6,262.71,262.06,262.07,20546.0,260.155,260.264,259.6201,259.63,20546.0
2023-10-27 14:50:00,262.17,262.25,261.58,261.75,11284.0,259.729,259.8083,259.1445,259.313,11284.0
2023-10-27 15:00:00,261.73,262.06,261.63,261.95,23378.0,259.2931,259.6201,259.1941,259.5111,23378.0
2023-10-27 15:10:00,262.0,262.31,261.89,262.15,19428.0,259.5606,259.8677,259.4517,259.7092,19428.0
2023-10-27 15:20:00,262.06,262.42,261.86,262.42,18187.0,259.6201,259.9767,259.4219,259.9767,18187.0
2023-10-27 15:30:00,262.37,262.53,261.68,261.69,15300.0,259.9272,260.0857,259.2436,259.2535,15300.0
2023-10-27 15:40:00,261.59,261.88,261.47,261.88,16124.0,259.1544,259.4417,259.0356,259.4417,16124.0
2023-10-27 15:50:00,261.81,262.63,261.77,262.46,18175.0,259.3724,260.1848,259.3328,260.0163,18175.0
2023-10-30 09:30:00,264.63,265.66,264.21,265.57,66135.0,262.1661,263.1865,261.75,263.0974,66135.0
2023-10-30 09:40:00,265.46,266.35,265.42,266.35,9493.0,262.9884,263.8701,262.9488,263.8701,9493.0
2023-10-30 09:50:00,266.38,266.46,265.93,266.04,15773.0,263.8998,263.9791,263.454,263.563,15773.0
2023-10-30 10:00:00,266.0,266.12,265.44,265.99,13379.0,263.5234,263.6423,262.9686,263.5135,13379.0
2023-10-30 10:10:00,266.04,266.08,264.7,264.71,6946.0,263.563,263.6026,262.2355,262.2454,6946.0
2023-10-30 10:20:00,264.53,264.53,264.09,264.3,18261.0,262.0671,262.0671,261.6312,261.8392,18261.0
2023-10-30 10:30:00,264.18,264.48,264.0,264.31,20853.0,261.7203,262.0175,261.542,261.8491,20853.0
2023-10-30 10:40:00,264.34,264.49,263.79,264.35,14223.0,261.8788,262.0274,261.334,261.8887,14223.0
2023-10-30 10:50:00,264.23,264.86,264.2,264.29,21970.0,261.7699,262.394,261.7401,261.8293,21970.0
2023-10-30 11:00:00,264.43,265.2,264.43,265.04,6014.0,261.968,262.7308,261.968,262.5723,6014.0
2023-10-30 11:10:00,265.13,265.25,264.58,264.67,13570.0,262.6615,262.7804,262.1166,262.2058,13570.0
2023-10-30 11:20:00,264.78,264.78,264.14,264.44,5682.0,262.3147,262.3147,261.6807,261.9779,5682.0
2023-10-30 11:30:00,264.52,265.1,264.47,264.57,6255.0,262.0572,262.6318,262.0076,262.1067,6255.0
2023-10-30 11:40:00,264.49,264.84,264.37,264.74,4739.0,262.0274,262.3742,261.9086,262.2751,4739.0
2023-10-30 11:50:00,264.85,265.41,264.85,265.38,8138.0,262.3841,262.9389,262.3841,262.9092,8138.0
2023-10-30 12:00:00,265.37,265.43,265.0,265.0,3950.0,262.8992,262.9587,262.5327,262.5327,3950.0
2023-10-30 12:10:00,265.03,265.36,264.75,264.79,15168.0,262.5624,262.8893,262.285,262.3246,15168.0
2023-10-30 12:20:00,264.85,264.85,264.56,264.62,24515.0,262.3841,262.3841,262.0968,262.1562,24515.0
2023-10-30 12:30:00,264.62,265.06,264.59,264.6,11266.0,262.1562,262.5921,262.1265,262.1364,11266.0
2023-10-30 12:40:00,264.53,264.65,264.0,264.28,9786.0,262.0671,262.186,261.542,261.8194,9786.0
2023-10-30 12:50:00,264.37,264.41,264.02,264.3,36733.0,261.9086,261.9482,261.5618,261.8392,36733.0
2023-10-30 13:00:00,264.39,264.6,264.16,264.56,5997.0,261.9284,262.1364,261.7005,262.0968,5997.0
2023-10-30 13:10:00,264.55,264.64,264.3,264.51,8025.0,262.0869,262.176,261.8392,262.0473,8025.0
2023-10-30 13:20:00,264.49,265.66,264.44,265.54,15483.0,262.0274,263.1865,261.9779,263.0677,15483.0
2023-10-30 13:30:00,265.6,265.82,265.32,265.42,5657.0,263.1271,263.3451,262.8497,262.9488,5657.0
2023-10-30 13:40:00,265.41,265.75,265.41,265.75,6433.0,262.9389,263.2757,262.9389,263.2757,6433.0
2023-10-30 13:50:00,265.74,266.14,265.71,266.08,11398.0,263.2658,263.6621,263.2361,263.6026,11398.0
2023-10-30 14:00:00,266.15,266.2,265.83,265.89,18037.0,263.672,263.7215,263.355,263.4144,18037.0
2023-10-30 14:10:00,265.96,266.12,265.64,265.8,12244.0,263.4838,263.6423,263.1667,263.3252,12244.0
2023-10-30 14:20:00,265.76,266.01,265.69,265.87,27599.0,263.2856,263.5333,263.2163,263.3946,27599.0
2023-10-30 14:30:00,265.79,266.38,265.79,266.17,9762.0,263.3153,263.8998,263.3153,263.6918,9762.0
2023-10-30 14:40:00,266.14,266.47,266.11,266.44,17908.0,263.6621,263.989,263.6324,263.9593,17908.0
2023-10-30 14:50:00,266.44,266.5,266.05,266.17,14554.0,263.9593,264.0187,263.5729,263.6918,14554.0
2023-10-30 15:00:00,266.24,266.53,266.0,266.25,17653.0,263.7611,264.0484,263.5234,263.7711,17653.0
2023-10-30 15:10:00,266.22,266.43,266.1,266.42,22011.0,263.7413,263.9494,263.6225,263.9395,22011.0
2023-10-30 15:20:00,266.44,266.86,266.36,266.43,22351.0,263.9593,264.3754,263.88,263.9494,22351.0
2023-10-30 15:30:00,266.45,266.56,266.39,266.52,18812.0,263.9692,264.0782,263.9098,264.0385,18812.0
2023-10-30 15:40:00,266.46,266.48,266.13,266.27,20145.0,263.9791,263.9989,263.6522,263.7909,20145.0
2023-10-30 15:50:00,266.31,266.37,265.92,266.03,37031.0,263.8305,263.8899,263.4441,263.5531,37031.0
2023-10-31 09:30:00,266.48,266.48,264.6,264.74,59127.0,263.9989,263.9989,262.1364,262.2751,59127.0
2023-10-31 09:40:00,264.84,265.28,264.75,265.1,13798.0,262.3742,262.8101,262.285,262.6318,13798.0
2023-10-31 09:50:00,265.08,265.08,264.55,265.07,3452.0,262.6119,262.6119,262.0869,262.602,3452.0
2023-10-31 10:00:00,265.04,265.61,264.83,265.61,5504.0,262.5723,263.137,262.3643,263.137,5504.0
2023-10-31 10:10:00,265.72,266.19,265.72,265.95,17018.0,263.246,263.7116,263.246,263.4738,17018.0
2023-10-31 10:20:00,266.17,266.32,265.7,265.93,14270.0,263.6918,263.8404,263.2262,263.454,14270.0
2023-10-31 10:30:00,266.01,266.01,265.15,265.18,8403.0,263.5333,263.5333,262.6813,262.711,8403.0
2023-10-31 10:40:00,265.26,266.28,265.13,265.77,4781.0,262.7903,263.8008,262.6615,263.2955,4781.0
2023-10-31 10:50:00,265.95,266.45,265.95,266.26,17731.0,263.4738,263.9692,263.4738,263.781,17731.0
2023-10-31 11:00:00,266.13,266.41,265.99,266.16,11047.0,263.6522,263.9296,263.5135,263.6819,11047.0
2023-10-31 11:10:00,266.17,266.17,265.77,265.92,9641.0,263.6918,263.6918,263.2955,263.4441,9641.0
2023-10-31 11:20:00,265.86,266.0,265.48,265.5,9839.0,263.3847,263.5234,263.0082,263.028,9839.0
2023-10-31 11:30:00,265.41,265.87,265.4,265.76,5444.0,262.9389,263.3946,262.929,263.2856,5444.0
2023-10-31 11:40:00,265.7,265.7,265.24,265.46,12594.0,263.2262,263.2262,262.7705,262.9884,12594.0
2023-10-31 11:50:00,265.41,266.15,265.39,266.15,9599.0,262.9389,263.672,262.9191,263.672,9599.0
2023-10-31 12:00:00,266.07,266.13,265.8,265.9,10984.0,263.5927,263.6522,263.3252,263.4243,10984.0
2023-10-31 12:10:00,265.94,266.03,265.39,265.49,10680.0,263.4639,263.5531,262.9191,263.0181,10680.0
2023-10-31 12:20:00,265.55,265.83,265.44,265.75,29343.0,263.0776,263.355,262.9686,263.2757,29343.0
2023-10-31 12:30:00,265.85,266.26,265.44,266.14,10955.0,263.3748,263.781,262.9686,263.6621,10955.0
2023-10-31 12:40:00,266.25,266.53,266.13,266.42,9918.0,263.7711,264.0484,263.6522,263.9395,9918.0
2023-10-31 12:50:00,266.42,266.58,266.15,266.53,12948.0,263.9395,264.098,263.672,264.0484,12948.0
2023-10-31 13:00:00,266.57,266.7,266.44,266.68,9130.0,264.0881,264.2169,263.9593,264.1971,9130.0
2023-10-31 13:10:00,266.6,266.63,266.19,266.51,8608.0,264.1178,264.1475,263.7116,264.0286,8608.0
2023-10-31 13:20:00,266.61,266.67,266.33,266.58,12798.0,264.1277,264.1871,263.8503,264.098,12798.0
2023-10-31 13:30:00,266.7,266.9,266.59,266.82,6785.0,264.2169,264.415,264.1079,264.3357,6785.0
2023-10-31 13:40:00,266.81,267.17,266.81,266.92,11971.0,264.3258,264.6825,264.3258,264.4348,11971.0
2023-10-31 13:50:00,266.94,267.41,266.9,267.32,7165.0,264.4546,264.9203,264.415,264.8311,7165.0
2023-10-31 14:00:00,267.32,267.41,267.24,267.26,11499.0,264.8311,264.9203,264.7518,264.7717,11499.0
2023-10-31 14:10:00,267.23,267.32,267.01,267.01,8396.0,264.7419,264.8311,264.524,264.524,8396.0
2023-10-31 14:20:00,267.03,267.06,266.7,266.7,15230.0,264.5438,264.5735,264.2169,264.2169,15230.0
2023-10-31 14:30:00,266.75,267.04,266.73,266.95,9548.0,264.2664,264.5537,264.2466,264.4645,9548.0
2023-10-31 14:40:00,266.92,267.27,266.91,267.25,8037.0,264.4348,264.7816,264.4249,264.7617,8037.0
2023-10-31 14:50:00,267.25,267.45,267.22,267.38,11343.0,264.7617,264.9599,264.732,264.8905,11343.0
2023-10-31 15:00:00,267.43,267.72,267.38,267.58,19686.0,264.9401,265.2274,264.8905,265.0887,19686.0
2023-10-31 15:10:00,267.66,267.72,267.44,267.62,9270.0,265.1679,265.2274,264.95,265.1283,9270.0
2023-10-31 15:20:00,267.41,267.48,267.27,267.45,6862.0,264.9203,264.9896,264.7816,264.9599,6862.0
2023-10-31 15:30:00,267.36,267.42,267.13,267.13,11861.0,264.8707,264.9302,264.6429,264.6429,11861.0
2023-10-31 15:40:00,267.16,267.38,267.04,267.33,11728.0,264.6726,264.8905,264.5537,264.841,11728.0
2023-10-31 15:50:00,267.48,267.63,267.15,267.45,27548.0,264.9896,265.1382,264.6627,264.9599,27548.0
2023-11-01 09:30:00,267.91,268.43,267.89,268.33,22441.0,265.4156,265.9308,265.3958,265.8317,22441.0
2023-11-01 09:40:00,268.33,269.03,268.15,268.91,32605.0,265.8317,266.5252,265.6534,266.4063,32605.0
2023-11-01 09:50:00,268.82,268.93,268.42,268.58,17484.0,266.3171,266.4261,265.9209,266.0794,17484.0
2023-11-01 10:00:00,268.6,269.14,268.21,268.45,10740.0,266.0992,266.6341,265.7128,265.9506,10740.0
2023-11-01 10:10:00,268.33,268.91,268.27,268.88,14015.0,265.8317,266.4063,265.7722,266.3766,14015.0
2023-11-01 10:20:00,269.18,269.89,269.17,269.73,520268.0,266.6738,267.3772,266.6639,267.2187,520268.0
2023-11-01 10:30:00,269.85,269.96,269.65,269.81,44293.0,267.3375,267.4465,267.1394,267.2979,44293.0
2023-11-01 10:40:00,269.9,270.24,269.79,269.79,17153.0,267.3871,267.7239,267.2781,267.2781,17153.0
2023-11-01 10:50:00,269.7,269.85,269.64,269.74,22948.0,267.1889,267.3375,267.1295,267.2286,22948.0
2023-11-01 11:00:00,269.74,270.13,269.68,270.06,14110.0,267.2286,267.6149,267.1691,267.5456,14110.0
2023-11-01 11:10:00,270.06,270.09,269.32,269.38,9043.0,267.5456,267.5753,266.8125,266.8719,9043.0
2023-11-01 11:20:00,269.3,269.33,269.1,269.22,15283.0,266.7927,266.8224,266.5945,266.7134,15283.0
2023-11-01 11:30:00,269.15,269.29,268.99,269.22,10383.0,266.6441,266.7828,266.4855,266.7134,10383.0
2023-11-01 11:40:00,269.14,269.51,269.14,269.43,29885.0,266.6341,267.0007,266.6341,266.9214,29885.0
2023-11-01 11:50:00,269.43,269.63,269.24,269.56,4305.0,266.9214,267.1196,266.7332,267.0502,4305.0
2023-11-01 12:00:00,269.45,269.48,269.15,269.33,9558.0,266.9413,266.971,266.6441,266.8224,9558.0
2023-11-01 12:10:00,269.41,269.47,268.98,269.13,5259.0,266.9016,266.9611,266.4756,266.6242,5259.0
2023-11-01 12:20:00,269.09,269.21,269.03,269.17,6606.0,266.5846,266.7035,266.5252,266.6639,6606.0
2023-11-01 12:30:00,269.22,269.44,268.92,268.94,13076.0,266.7134,266.9314,266.4162,266.436,13076.0
2023-11-01 12:40:00,268.85,268.93,268.6,268.93,4714.0,266.3468,266.4261,266.0992,266.4261,4714.0
2023-11-01 12:50:00,268.89,269.09,268.84,268.94,12407.0,266.3865,266.5846,266.3369,266.436,12407.0
2023-11-01 13:00:00,268.86,269.15,268.77,269.02,5405.0,266.3568,266.6441,266.2676,266.5153,5405.0
2023-11-01 13:10:00,269.11,269.42,269.11,269.31,7015.0,266.6044,266.9115,266.6044,266.8026,7015.0
2023-11-01 13:20:00,269.23,269.23,268.95,269.12,9991.0,266.7233,266.7233,266.4459,266.6143,9991.0
2023-11-01 13:30:00,269.08,269.13,268.83,269.05,5692.0,266.5747,266.6242,266.327,266.545,5692.0
2023-11-01 13:40:00,269.07,269.3,268.9,269.09,6385.0,266.5648,266.7927,266.3964,266.5846,6385.0
2023-11-01 13:50:00,269.1,269.36,269.09,269.2,9978.0,266.5945,266.8521,266.5846,266.6936,9978.0
2023-11-01 14:00:00,269.5,269.57,268.95,269.06,11940.0,266.9908,267.0601,266.4459,266.5549,11940.0
2023-11-01 14:10:00,269.18,269.25,268.76,269.16,14279.0,266.6738,266.7431,266.2577,266.654,14279.0
2023-11-01 14:20:00,269.25,269.59,269.19,269.47,13180.0,266.7431,267.08,266.6837,266.9611,13180.0
2023-11-01 14:30:00,269.67,270.49,269.44,269.47,24887.0,267.1592,267.9716,266.9314,266.9611,24887.0
2023-11-01 14:40:00,269.53,269.6,268.48,268.94,36212.0,267.0205,267.0899,265.9803,266.436,36212.0
2023-11-01 14:50:00,268.94,270.34,268.94,270.22,9770.0,266.436,267.823,266.436,267.7041,9770.0
2023-11-01 15:00:00,270.31,271.07,270.31,270.89,13344.0,267.7933,268.5462,267.7933,268.3679,13344.0
2023-11-01 15:10:00,270.92,271.23,270.87,271.04,20336.0,268.3976,268.7047,268.348,268.5165,20336.0
2023-11-01 15:20:00,271.09,271.67,271.02,271.39,38839.0,268.566,269.1406,268.4966,268.8632,38839.0
2023-11-01 15:30:00,271.39,271.88,271.31,271.66,43741.0,268.8632,269.3486,268.7839,269.1307,43741.0
2023-11-01 15:40:00,271.66,271.81,271.4,271.76,52131.0,269.1307,269.2793,268.8731,269.2298,52131.0
2023-11-01 15:50:00,271.77,271.82,271.41,271.64,49021.0,269.2397,269.2892,268.883,269.1109,49021.0
2023-11-02 09:30:00,274.81,275.87,274.81,275.87,67197.0,272.2514,273.3015,272.2514,273.3015,67197.0
2023-11-02 09:40:00,275.84,275.88,275.18,275.34,17650.0,273.2718,273.3114,272.6179,272.7764,17650.0
2023-11-02 09:50:00,275.55,275.62,275.27,275.41,11843.0,272.9845,273.0538,272.7071,272.8458,11843.0
2023-11-02 10:00:00,275.61,275.61,274.85,274.86,9706.0,273.0439,273.0439,272.291,272.3009,9706.0
2023-11-02 10:10:00,274.71,275.16,274.59,275.16,9420.0,272.1523,272.5981,272.0334,272.5981,9420.0
2023-11-02 10:20:00,275.18,275.84,275.09,275.8,12839.0,272.6179,273.2718,272.5288,273.2321,12839.0
2023-11-02 10:30:00,275.73,275.82,275.38,275.82,9130.0,273.1628,273.252,272.8161,273.252,9130.0
2023-11-02 10:40:00,275.86,276.04,275.81,275.89,20792.0,273.2916,273.4699,273.242,273.3213,20792.0
2023-11-02 10:50:00,275.94,276.37,275.88,276.25,15553.0,273.3708,273.7968,273.3114,273.678,15553.0
2023-11-02 11:00:00,276.26,276.3,275.93,276.01,14349.0,273.6879,273.7275,273.3609,273.4402,14349.0
2023-11-02 11:10:00,276.04,276.12,275.55,275.91,27441.0,273.4699,273.5492,272.9845,273.3411,27441.0
2023-11-02 11:20:00,275.99,276.06,275.66,275.7,13068.0,273.4204,273.4897,273.0934,273.1331,13068.0
2023-11-02 11:30:00,275.77,276.18,275.56,276.03,23534.0,273.2024,273.6086,272.9944,273.46,23534.0
2023-11-02 11:40:00,276.08,276.2,275.82,275.9,54953.0,273.5095,273.6284,273.252,273.3312,54953.0
2023-11-02 11:50:00,275.85,276.0,275.53,275.78,13621.0,273.2817,273.4303,272.9647,273.2123,13621.0
2023-11-02 12:00:00,275.78,275.8,275.57,275.65,9674.0,273.2123,273.2321,273.0043,273.0835,9674.0
2023-11-02 12:10:00,275.61,275.87,275.5,275.66,11845.0,273.0439,273.3015,272.9349,273.0934,11845.0
2023-11-02 12:20:00,275.65,275.83,275.59,275.76,14184.0,273.0835,273.2619,273.0241,273.1925,14184.0
2023-11-02 12:30:00,275.8,276.03,275.63,276.03,36176.0,273.2321,273.46,273.0637,273.46,36176.0
2023-11-02 12:40:00,276.02,276.2,275.96,276.2,5479.0,273.4501,273.6284,273.3907,273.6284,5479.0
2023-11-02 12:50:00,276.09,276.21,275.91,275.96,20125.0,273.5194,273.6383,273.3411,273.3907,20125.0
2023-11-02 13:00:00,275.9,276.16,275.76,276.16,22718.0,273.3312,273.5888,273.1925,273.5888,22718.0
2023-11-02 13:10:00,276.14,276.38,276.13,276.25,37140.0,273.569,273.8067,273.5591,273.678,37140.0
2023-11-02 13:20:00,276.28,276.35,276.12,276.25,16851.0,273.7077,273.777,273.5492,273.678,16851.0
2023-11-02 13:30:00,276.29,276.6,276.27,276.58,19943.0,273.7176,274.0247,273.6978,274.0049,19943.0
2023-11-02 13:40:00,276.57,276.6,276.45,276.51,16967.0,273.995,274.0247,273.8761,273.9355,16967.0
2023-11-02 13:50:00,276.49,276.82,276.44,276.67,8120.0,273.9157,274.2426,273.8662,274.094,8120.0
2023-11-02 14:00:00,276.66,276.67,276.49,276.53,11517.0,274.0841,274.094,273.9157,273.9553,11517.0
2023-11-02 14:10:00,276.52,276.63,276.36,276.62,13869.0,273.9454,274.0544,273.7869,274.0445,13869.0
2023-11-02 14:20:00,276.64,276.73,276.57,276.71,7635.0,274.0643,274.1535,273.995,274.1337,7635.0
2023-11-02 14:30:00,276.68,276.72,276.54,276.63,25565.0,274.1039,274.1436,273.9653,274.0544,25565.0
2023-11-02 14:40:00,276.68,276.84,276.59,276.59,18361.0,274.1039,274.2625,274.0148,274.0148,18361.0
2023-11-02 14:50:00,276.61,276.77,276.54,276.7,25833.0,274.0346,274.1931,273.9653,274.1238,25833.0
2023-11-02 15:00:00,276.69,276.75,276.5,276.74,22559.0,274.1139,274.1733,273.9256,274.1634,22559.0
2023-11-02 15:10:00,276.69,276.9,276.69,276.81,13993.0,274.1139,274.3219,274.1139,274.2327,13993.0
2023-11-02 15:20:00,276.79,276.83,276.68,276.68,12682.0,274.2129,274.2526,274.1039,274.1039,12682.0
2023-11-02 15:30:00,276.74,276.99,276.64,276.99,334689.0,274.1634,274.4111,274.0643,274.4111,334689.0
2023-11-02 15:40:00,276.98,277.03,276.69,276.85,83460.0,274.4012,274.4507,274.1139,274.2724,83460.0
2023-11-02 15:50:00,276.86,277.05,276.75,276.93,22188.0,274.2823,274.4705,274.1733,274.3516,22188.0
2023-11-03 09:30:00,277.69,278.35,277.52,277.54,65798.0,275.1045,275.7584,274.9361,274.9559,65798.0
2023-11-03 09:40:00,277.81,279.18,277.73,278.94,10839.0,275.2234,276.5807,275.1442,276.3429,10839.0
2023-11-03 09:50:00,278.81,279.4,278.81,279.13,12487.0,276.2141,276.7986,276.2141,276.5311,12487.0
2023-11-03 10:00:00,279.25,279.6,278.59,278.78,13913.0,276.65,276.9968,275.9962,276.1844,13913.0
2023-11-03 10:10:00,278.73,279.03,278.42,279.0,7046.0,276.1349,276.4321,275.8277,276.4023,7046.0
2023-11-03 10:20:00,279.03,279.05,278.0,278.36,14556.0,276.4321,276.4519,275.4117,275.7683,14556.0
2023-11-03 10:30:00,278.46,278.73,278.11,278.65,6306.0,275.8674,276.1349,275.5206,276.0556,6306.0
2023-11-03 10:40:00,278.64,278.84,278.3,278.68,19820.0,276.0457,276.2438,275.7089,276.0853,19820.0
2023-11-03 10:50:00,278.73,278.9,278.15,278.9,11110.0,276.1349,276.3033,275.5603,276.3033,11110.0
2023-11-03 11:00:00,279.0,279.03,278.57,278.63,10303.0,276.4023,276.4321,275.9763,276.0358,10303.0
2023-11-03 11:10:00,278.37,278.83,278.35,278.66,7050.0,275.7782,276.2339,275.7584,276.0655,7050.0
2023-11-03 11:20:00,278.7,278.85,278.56,278.7,12529.0,276.1051,276.2537,275.9664,276.1051,12529.0
2023-11-03 11:30:00,278.72,279.25,278.72,279.24,11761.0,276.125,276.65,276.125,276.6401,11761.0
2023-11-03 11:40:00,279.24,279.39,279.05,279.36,15197.0,276.6401,276.7887,276.4519,276.759,15197.0
2023-11-03 11:50:00,279.4,279.56,279.33,279.42,10873.0,276.7986,276.9571,276.7293,276.8184,10873.0
2023-11-03 12:00:00,279.35,279.51,279.25,279.5,12496.0,276.7491,276.9076,276.65,276.8977,12496.0
2023-11-03 12:10:00,279.55,279.92,279.55,279.83,10674.0,276.9472,277.3138,276.9472,277.2246,10674.0
2023-11-03 12:20:00,279.88,280.19,279.75,280.09,22351.0,277.2742,277.5813,277.1454,277.4822,22351.0
2023-11-03 12:30:00,280.04,280.23,280.02,280.03,9755.0,277.4327,277.6209,277.4128,277.4228,9755.0
2023-11-03 12:40:00,280.12,280.13,279.97,279.98,6724.0,277.5119,277.5218,277.3633,277.3732,6724.0
2023-11-03 12:50:00,279.94,280.14,279.94,280.11,12281.0,277.3336,277.5317,277.3336,277.502,12281.0
2023-11-03 13:00:00,280.12,280.25,280.0,280.06,8127.0,277.5119,277.6407,277.393,277.4525,8127.0
2023-11-03 13:10:00,280.05,280.09,279.79,279.91,4845.0,277.4426,277.4822,277.185,277.3039,4845.0
2023-11-03 13:20:00,279.88,279.9,279.54,279.75,10268.0,277.2742,277.294,276.9373,277.1454,10268.0
2023-11-03 13:30:00,279.86,280.0,279.84,279.93,16495.0,277.2543,277.393,277.2345,277.3237,16495.0
2023-11-03 13:40:00,279.89,279.9,279.61,279.77,11494.0,277.2841,277.294,277.0067,277.1652,11494.0
2023-11-03 13:50:00,279.8,280.23,279.73,280.15,7850.0,277.1949,277.6209,277.1255,277.5416,7850.0
2023-11-03 14:00:00,280.08,280.08,279.68,279.92,8995.0,277.4723,277.4723,277.076,277.3138,8995.0
2023-11-03 14:10:00,279.91,280.17,279.85,280.03,7182.0,277.3039,277.5615,277.2444,277.4228,7182.0
2023-11-03 14:20:00,280.18,280.32,279.98,280.32,128940.0,277.5714,277.7101,277.3732,277.7101,128940.0
2023-11-03 14:30:00,280.32,280.4,280.1,280.36,137980.0,277.7101,277.7893,277.4921,277.7497,137980.0
2023-11-03 14:40:00,280.36,280.57,280.33,280.52,16730.0,277.7497,277.9577,277.72,277.9082,16730.0
2023-11-03 14:50:00,280.54,280.6,280.4,280.51,18368.0,277.928,277.9874,277.7893,277.8983,18368.0
2023-11-03 15:00:00,280.56,280.75,280.41,280.44,32043.0,277.9478,278.1361,277.7992,277.8289,32043.0
2023-11-03 15:10:00,280.47,280.54,280.22,280.25,90779.0,277.8587,277.928,277.611,277.6407,90779.0
2023-11-03 15:20:00,280.25,280.37,280.1,280.19,25751.0,277.6407,277.7596,277.4921,277.5813,25751.0
2023-11-03 15:30:00,280.2,280.24,279.97,280.19,22959.0,277.5912,277.6308,277.3633,277.5813,22959.0
2023-11-03 15:40:00,280.21,280.24,279.88,279.95,96347.0,277.6011,277.6308,277.2742,277.3435,96347.0
2023-11-03 15:50:00,279.97,280.1,279.83,279.88,148072.0,277.3633,277.4921,277.2246,277.2742,148072.0
2023-11-06 09:30:00,280.47,281.43,280.47,281.36,47492.0,277.8587,278.8097,277.8587,278.7404,47492.0
2023-11-06 09:40:00,281.33,281.37,280.7,280.8,12758.0,278.7107,278.7503,278.0865,278.1856,12758.0
2023-11-06 09:50:00,280.86,281.17,280.77,281.03,13388.0,278.245,278.5521,278.1559,278.4134,13388.0
2023-11-06 10:00:00,281.06,281.23,280.69,281.02,10574.0,278.4432,278.6116,278.0766,278.4035,10574.0
2023-11-06 10:10:00,280.85,280.92,280.43,280.84,4801.0,278.2351,278.3045,277.819,278.2252,4801.0
2023-11-06 10:20:00,280.92,281.17,280.71,280.87,21618.0,278.3045,278.5521,278.0964,278.2549,21618.0
2023-11-06 10:30:00,280.97,281.43,280.84,281.43,4006.0,278.354,278.8097,278.2252,278.8097,4006.0
2023-11-06 10:40:00,281.45,281.54,280.94,281.04,8859.0,278.8295,278.9187,278.3243,278.4234,8859.0
2023-11-06 10:50:00,281.08,281.35,281.06,281.17,8423.0,278.463,278.7305,278.4432,278.5521,8423.0
2023-11-06 11:00:00,281.17,281.55,281.13,281.55,20794.0,278.5521,278.9286,278.5125,278.9286,20794.0
2023-11-06 11:10:00,281.37,281.48,281.23,281.48,13040.0,278.7503,278.8593,278.6116,278.8593,13040.0
2023-11-06 11:20:00,281.46,281.48,281.18,281.19,10159.0,278.8394,278.8593,278.562,278.572,10159.0
2023-11-06 11:30:00,281.2,281.23,280.94,280.95,26718.0,278.5819,278.6116,278.3243,278.3342,26718.0
2023-11-06 11:40:00,280.96,281.05,280.71,280.86,12058.0,278.3441,278.4333,278.0964,278.245,12058.0
2023-11-06 11:50:00,280.81,281.24,280.81,281.23,7377.0,278.1955,278.6215,278.1955,278.6116,7377.0
2023-11-06 12:00:00,281.19,281.26,280.86,280.97,6794.0,278.572,278.6413,278.245,278.354,6794.0
2023-11-06 12:10:00,280.94,281.01,280.78,280.83,10188.0,278.3243,278.3936,278.1658,278.2153,10188.0
2023-11-06 12:20:00,280.68,280.8,280.63,280.78,13214.0,278.0667,278.1856,278.0172,278.1658,13214.0
2023-11-06 12:30:00,280.76,280.84,280.65,280.68,21279.0,278.146,278.2252,278.037,278.0667,21279.0
2023-11-06 12:40:00,280.74,280.8,280.43,280.53,8076.0,278.1261,278.1856,277.819,277.9181,8076.0
2023-11-06 12:50:00,280.49,280.65,280.32,280.65,7000.0,277.8785,278.037,277.7101,278.037,7000.0
2023-11-06 13:00:00,280.7,280.7,280.25,280.3,8325.0,278.0865,278.0865,277.6407,277.6902,8325.0
2023-11-06 13:10:00,280.27,280.31,279.75,279.79,9755.0,277.6605,277.7001,277.1454,277.185,9755.0
2023-11-06 13:20:00,279.71,279.87,279.51,279.8,11056.0,277.1057,277.2642,276.9076,277.1949,11056.0
2023-11-06 13:30:00,279.8,280.28,279.76,280.23,10541.0,277.1949,277.6704,277.1553,277.6209,10541.0
2023-11-06 13:40:00,280.24,280.3,279.95,280.09,14223.0,277.6308,277.6902,277.3435,277.4822,14223.0
2023-11-06 13:50:00,280.05,280.2,279.89,280.17,11740.0,277.4426,277.5912,277.2841,277.5615,11740.0
2023-11-06 14:00:00,280.19,280.19,279.75,279.81,11726.0,277.5813,277.5813,277.1454,277.2048,11726.0
2023-11-06 14:10:00,279.81,280.14,279.73,280.14,8742.0,277.2048,277.5317,277.1255,277.5317,8742.0
2023-11-06 14:20:00,280.15,280.23,280.08,280.13,18355.0,277.5416,277.6209,277.4723,277.5218,18355.0
2023-11-06 14:30:00,280.21,280.45,280.21,280.42,16334.0,277.6011,277.8388,277.6011,277.8091,16334.0
2023-11-06 14:40:00,280.38,280.81,280.36,280.63,19458.0,277.7695,278.1955,277.7497,278.0172,19458.0
2023-11-06 14:50:00,280.73,280.96,280.7,280.93,13387.0,278.1162,278.3441,278.0865,278.3144,13387.0
2023-11-06 15:00:00,280.95,280.97,280.69,280.77,10886.0,278.3342,278.354,278.0766,278.1559,10886.0
2023-11-06 15:10:00,280.84,281.0,280.8,280.98,23697.0,278.2252,278.3837,278.1856,278.3639,23697.0
2023-11-06 15:20:00,280.93,280.94,280.74,280.87,21753.0,278.3144,278.3243,278.1261,278.2549,21753.0
2023-11-06 15:30:00,280.88,280.98,280.76,280.85,15476.0,278.2648,278.3639,278.146,278.2351,15476.0
2023-11-06 15:40:00,280.76,280.9,280.67,280.79,17565.0,278.146,278.2847,278.0568,278.1757,17565.0
2023-11-06 15:50:00,280.86,281.45,280.77,281.38,15334.0,278.245,278.8295,278.1559,278.7602,15334.0
2023-11-07 09:30:00,282.14,282.5,281.48,281.8,46012.0,279.5131,279.8698,278.8593,279.1763,46012.0
2023-11-07 09:40:00,281.72,282.23,281.72,282.2,33048.0,279.097,279.6023,279.097,279.5726,33048.0
2023-11-07 09:50:00,282.36,282.92,282.35,282.74,7705.0,279.7311,280.2858,279.7212,280.1075,7705.0
2023-11-07 10:00:00,282.96,283.14,282.46,282.47,11671.0,280.3255,280.5038,279.8301,279.84,11671.0
2023-11-07 10:10:00,282.42,282.79,282.39,282.68,12832.0,279.7905,280.1571,279.7608,280.0481,12832.0
2023-11-07 10:20:00,283.04,283.45,282.85,283.35,11646.0,280.4047,280.8109,280.2165,280.7118,11646.0
2023-11-07 10:30:00,283.42,283.81,283.39,283.78,10594.0,280.7812,281.1676,280.7515,281.1378,10594.0
2023-11-07 10:40:00,283.73,284.09,283.68,284.09,23799.0,281.0883,281.445,281.0388,281.445,23799.0
2023-11-07 10:50:00,284.04,284.39,284.04,284.25,12684.0,281.3954,281.7422,281.3954,281.6035,12684.0
2023-11-07 11:00:00,284.25,284.35,284.03,284.26,8619.0,281.6035,281.7025,281.3855,281.6134,8619.0
2023-11-07 11:10:00,284.12,284.36,284.09,284.12,10663.0,281.4747,281.7124,281.445,281.4747,10663.0
2023-11-07 11:20:00,284.13,284.32,284.13,284.32,8392.0,281.4846,281.6728,281.4846,281.6728,8392.0
2023-11-07 11:30:00,284.31,284.58,284.25,284.52,9325.0,281.6629,281.9304,281.6035,281.871,9325.0
2023-11-07 11:40:00,284.52,284.61,283.9,284.09,9912.0,281.871,281.9601,281.2567,281.445,9912.0
2023-11-07 11:50:00,284.12,284.34,284.01,284.19,6704.0,281.4747,281.6926,281.3657,281.544,6704.0
2023-11-07 12:00:00,284.12,284.12,283.72,283.83,5964.0,281.4747,281.4747,281.0784,281.1874,5964.0
2023-11-07 12:10:00,283.9,283.9,283.52,283.77,23390.0,281.2567,281.2567,280.8803,281.1279,23390.0
2023-11-07 12:20:00,283.79,283.9,283.61,283.71,4964.0,281.1477,281.2567,280.9694,281.0685,4964.0
2023-11-07 12:30:00,283.73,284.0,283.47,283.91,11328.0,281.0883,281.3558,280.8307,281.2666,11328.0
2023-11-07 12:40:00,283.86,284.0,283.83,283.83,3592.0,281.2171,281.3558,281.1874,281.1874,3592.0
2023-11-07 12:50:00,283.83,284.04,283.81,283.98,5954.0,281.1874,281.3954,281.1676,281.336,5954.0
2023-11-07 13:00:00,284.09,284.36,283.97,284.36,10192.0,281.445,281.7124,281.3261,281.7124,10192.0
2023-11-07 13:10:00,284.34,284.48,284.33,284.48,6298.0,281.6926,281.8313,281.6827,281.8313,6298.0
2023-11-07 13:20:00,284.51,284.58,284.39,284.42,6309.0,281.861,281.9304,281.7422,281.7719,6309.0
2023-11-07 13:30:00,284.53,284.66,284.5,284.66,5917.0,281.8809,282.0096,281.8511,282.0096,5917.0
2023-11-07 13:40:00,284.61,284.67,284.42,284.65,49671.0,281.9601,282.0196,281.7719,281.9997,49671.0
2023-11-07 13:50:00,284.68,284.76,284.49,284.63,14878.0,282.0295,282.1087,281.8412,281.9799,14878.0
2023-11-07 14:00:00,284.66,284.84,284.54,284.64,10674.0,282.0096,282.188,281.8908,281.9898,10674.0
2023-11-07 14:10:00,284.72,284.72,284.57,284.61,9005.0,282.0691,282.0691,281.9205,281.9601,9005.0
2023-11-07 14:20:00,284.66,284.75,284.59,284.68,17799.0,282.0096,282.0988,281.9403,282.0295,17799.0
2023-11-07 14:30:00,284.71,284.82,284.62,284.68,15592.0,282.0592,282.1682,281.97,282.0295,15592.0
2023-11-07 14:40:00,284.61,284.64,284.29,284.37,11266.0,281.9601,281.9898,281.6431,281.7223,11266.0
2023-11-07 14:50:00,284.37,284.42,284.23,284.29,24863.0,281.7223,281.7719,281.5837,281.6431,24863.0
2023-11-07 15:00:00,284.27,284.42,284.09,284.17,19932.0,281.6233,281.7719,281.445,281.5242,19932.0
2023-11-07 15:10:00,284.21,284.38,284.12,284.3,37285.0,281.5638,281.7323,281.4747,281.653,37285.0
2023-11-07 15:20:00,284.27,284.53,284.18,284.52,19098.0,281.6233,281.8809,281.5341,281.871,19098.0
2023-11-07 15:30:00,284.51,284.7,284.46,284.7,86242.0,281.861,282.0493,281.8115,282.0493,86242.0
2023-11-07 15:40:00,284.69,284.7,284.5,284.52,16807.0,282.0394,282.0493,281.8511,281.871,16807.0
2023-11-07 15:50:00,284.45,284.45,283.76,284.15,39905.0,281.8016,281.8016,281.118,281.5044,39905.0
2023-11-08 09:30:00,284.82,285.44,284.69,285.1,38341.0,282.1682,282.7824,282.0394,282.4456,38341.0
2023-11-08 09:40:00,285.25,285.31,284.84,285.22,6664.0,282.5942,282.6536,282.188,282.5644,6664.0
2023-11-08 09:50:00,285.2,285.55,284.95,285.05,13662.0,282.5446,282.8914,282.2969,282.396,13662.0
2023-11-08 10:00:00,285.28,285.28,284.47,285.03,12541.0,282.6239,282.6239,281.8214,282.3762,12541.0
2023-11-08 10:10:00,285.04,285.06,284.55,284.74,10274.0,282.3861,282.4059,281.9007,282.0889,10274.0
2023-11-08 10:20:00,284.73,284.8,284.2,284.23,18131.0,282.079,282.1483,281.5539,281.5837,18131.0
2023-11-08 10:30:00,284.25,284.48,284.07,284.23,8294.0,281.6035,281.8313,281.4251,281.5837,8294.0
2023-11-08 10:40:00,284.17,284.64,284.08,284.55,22867.0,281.5242,281.9898,281.435,281.9007,22867.0
2023-11-08 10:50:00,284.6,284.6,284.21,284.35,18253.0,281.9502,281.9502,281.5638,281.7025,18253.0
2023-11-08 11:00:00,284.26,284.52,284.19,284.22,19347.0,281.6134,281.871,281.544,281.5737,19347.0
2023-11-08 11:10:00,284.27,284.77,284.26,284.69,13440.0,281.6233,282.1186,281.6134,282.0394,13440.0
2023-11-08 11:20:00,284.6,284.6,284.08,284.43,10252.0,281.9502,281.9502,281.435,281.7818,10252.0
2023-11-08 11:30:00,284.28,284.6,284.25,284.4,22855.0,281.6332,281.9502,281.6035,281.7521,22855.0
2023-11-08 11:40:00,284.37,284.68,284.34,284.46,14582.0,281.7223,282.0295,281.6926,281.8115,14582.0
2023-11-08 11:50:00,284.45,284.52,284.14,284.15,15451.0,281.8016,281.871,281.4945,281.5044,15451.0
2023-11-08 12:00:00,284.13,284.19,283.38,283.5,45324.0,281.4846,281.544,280.7416,280.8604,45324.0
2023-11-08 12:10:00,283.63,283.9,283.61,283.89,4627.0,280.9892,281.2567,280.9694,281.2468,4627.0
2023-11-08 12:20:00,283.9,283.98,283.76,283.82,8225.0,281.2567,281.336,281.118,281.1775,8225.0
2023-11-08 12:30:00,283.76,284.1,283.65,284.1,10027.0,281.118,281.4549,281.0091,281.4549,10027.0
2023-11-08 12:40:00,284.13,284.25,284.1,284.24,5440.0,281.4846,281.6035,281.4549,281.5936,5440.0
2023-11-08 12:50:00,284.18,284.2,284.04,284.15,5608.0,281.5341,281.5539,281.3954,281.5044,5608.0
2023-11-08 13:00:00,284.1,284.66,284.03,284.66,11831.0,281.4549,282.0096,281.3855,282.0096,11831.0
2023-11-08 13:10:00,284.56,284.63,284.34,284.44,13677.0,281.9106,281.9799,281.6926,281.7917,13677.0
2023-11-08 13:20:00,284.37,284.75,284.25,284.75,8445.0,281.7223,282.0988,281.6035,282.0988,8445.0
2023-11-08 13:30:00,284.79,284.93,284.75,284.86,10808.0,282.1384,282.2771,282.0988,282.2078,10808.0
2023-11-08 13:40:00,284.88,284.95,284.82,284.93,6805.0,282.2276,282.2969,282.1682,282.2771,6805.0
2023-11-08 13:50:00,284.92,284.92,284.76,284.86,9741.0,282.2672,282.2672,282.1087,282.2078,9741.0
2023-11-08 14:00:00,284.83,285.25,284.78,285.22,6478.0,282.1781,282.5942,282.1285,282.5644,6478.0
2023-11-08 14:10:00,285.16,285.23,285.11,285.12,28231.0,282.505,282.5743,282.4555,282.4654,28231.0
2023-11-08 14:20:00,285.1,285.29,285.06,285.25,8014.0,282.4456,282.6338,282.4059,282.5942,8014.0
2023-11-08 14:30:00,285.26,285.33,284.92,285.15,16961.0,282.6041,282.6734,282.2672,282.4951,16961.0
2023-11-08 14:40:00,285.07,285.15,284.96,285.02,36667.0,282.4158,282.4951,282.3069,282.3663,36667.0
2023-11-08 14:50:00,284.96,285.04,284.74,284.75,5126.0,282.3069,282.3861,282.0889,282.0988,5126.0
2023-11-08 15:00:00,284.79,285.03,284.76,284.92,25150.0,282.1384,282.3762,282.1087,282.2672,25150.0
2023-11-08 15:10:00,284.97,284.98,284.8,284.87,19108.0,282.3168,282.3267,282.1483,282.2177,19108.0
2023-11-08 15:20:00,284.88,285.07,284.87,285.0,13693.0,282.2276,282.4158,282.2177,282.3465,13693.0
2023-11-08 15:30:00,284.98,285.09,284.84,285.09,12482.0,282.3267,282.4356,282.188,282.4356,12482.0
2023-11-08 15:40:00,285.06,285.51,285.03,285.31,13281.0,282.4059,282.8517,282.3762,282.6536,13281.0
2023-11-08 15:50:00,285.35,285.5,285.21,285.33,14587.0,282.6932,282.8418,282.5545,282.6734,14587.0
2023-11-09 09:30:00,285.88,286.14,285.05,285.12,63278.0,283.2183,283.4759,282.396,282.4654,63278.0
2023-11-09 09:40:00,285.27,285.57,285.17,285.28,13794.0,282.614,282.9112,282.5149,282.6239,13794.0
2023-11-09 09:50:00,285.32,285.89,285.17,285.85,6461.0,282.6635,283.2282,282.5149,283.1886,6461.0
2023-11-09 10:00:00,286.04,286.17,284.78,285.1,10939.0,283.3768,283.5056,282.1285,282.4456,10939.0
2023-11-09 10:10:00,285.05,285.31,284.81,285.11,10587.0,282.396,282.6536,282.1583,282.4555,10587.0
2023-11-09 10:20:00,285.0,285.11,284.73,284.79,16978.0,282.3465,282.4555,282.079,282.1384,16978.0
2023-11-09 10:30:00,284.76,285.06,284.53,284.87,7572.0,282.1087,282.4059,281.8809,282.2177,7572.0
2023-11-09 10:40:00,284.86,285.1,284.63,284.91,8390.0,282.2078,282.4456,281.9799,282.2573,8390.0
2023-11-09 10:50:00,284.86,285.27,284.86,285.23,8021.0,282.2078,282.614,282.2078,282.5743,8021.0
2023-11-09 11:00:00,285.27,285.9,285.25,285.86,11012.0,282.614,283.2381,282.5942,283.1985,11012.0
2023-11-09 11:10:00,285.88,286.11,285.83,285.83,5584.0,283.2183,283.4461,283.1688,283.1688,5584.0
2023-11-09 11:20:00,285.74,285.95,285.62,285.63,4478.0,283.0796,283.2876,282.9607,282.9706,4478.0
2023-11-09 11:30:00,285.61,285.84,285.52,285.8,13690.0,282.9508,283.1787,282.8616,283.139,13690.0
2023-11-09 11:40:00,285.69,286.01,285.69,286.0,6617.0,283.0301,283.3471,283.0301,283.3372,6617.0
2023-11-09 11:50:00,286.01,286.37,286.0,286.12,10855.0,283.3471,283.7037,283.3372,283.4561,10855.0
2023-11-09 12:00:00,286.06,286.08,285.83,285.95,13390.0,283.3966,283.4164,283.1688,283.2876,13390.0
2023-11-09 12:10:00,285.91,286.0,285.36,285.38,25819.0,283.248,283.3372,282.7031,282.7229,25819.0
2023-11-09 12:20:00,285.32,285.41,285.24,285.31,3612.0,282.6635,282.7527,282.5842,282.6536,3612.0
2023-11-09 12:30:00,285.23,285.52,285.14,285.14,11699.0,282.5743,282.8616,282.4852,282.4852,11699.0
2023-11-09 12:40:00,285.16,285.45,285.16,285.45,2878.0,282.505,282.7923,282.505,282.7923,2878.0
2023-11-09 12:50:00,285.57,285.72,285.48,285.67,6689.0,282.9112,283.0598,282.822,283.0102,6689.0
2023-11-09 13:00:00,285.71,285.71,283.79,283.84,12154.0,283.0499,283.0499,281.1477,281.1973,12154.0
2023-11-09 13:10:00,283.92,284.94,283.92,284.61,6293.0,281.2765,282.287,281.2765,281.9601,6293.0
2023-11-09 13:20:00,284.6,285.13,284.58,285.06,5634.0,281.9502,282.4753,281.9304,282.4059,5634.0
2023-11-09 13:30:00,284.97,285.15,284.74,284.89,3661.0,282.3168,282.4951,282.0889,282.2375,3661.0
2023-11-09 13:40:00,284.73,284.75,284.4,284.49,4021.0,282.079,282.0988,281.7521,281.8412,4021.0
2023-11-09 13:50:00,284.66,284.66,284.23,284.35,4574.0,282.0096,282.0096,281.5837,281.7025,4574.0
2023-11-09 14:00:00,284.36,284.37,283.38,283.97,16573.0,281.7124,281.7223,280.7416,281.3261,16573.0
2023-11-09 14:10:00,283.79,283.82,283.2,283.23,11371.0,281.1477,281.1775,280.5632,280.593,11371.0
2023-11-09 14:20:00,283.37,283.98,283.29,283.88,7234.0,280.7317,281.336,280.6524,281.2369,7234.0
2023-11-09 14:30:00,283.89,283.98,283.18,283.35,17541.0,281.2468,281.336,280.5434,280.7118,17541.0
2023-11-09 14:40:00,283.45,283.45,282.92,283.41,11773.0,280.8109,280.8109,280.2858,280.7713,11773.0
2023-11-09 14:50:00,283.35,283.35,282.84,282.94,5352.0,280.7118,280.7118,280.2066,280.3057,5352.0
2023-11-09 15:00:00,282.83,282.99,282.63,282.89,12150.0,280.1967,280.3552,279.9985,280.2561,12150.0
2023-11-09 15:10:00,282.91,283.18,282.91,283.18,17585.0,280.2759,280.5434,280.2759,280.5434,17585.0
2023-11-09 15:20:00,283.16,283.21,282.81,282.9,13590.0,280.5236,280.5731,280.1769,280.266,13590.0
2023-11-09 15:30:00,282.94,283.1,282.66,282.81,16809.0,280.3057,280.4642,280.0283,280.1769,16809.0
2023-11-09 15:40:00,282.75,282.81,282.59,282.72,13016.0,280.1174,280.1769,279.9589,280.0877,13016.0
2023-11-09 15:50:00,282.82,283.02,282.65,282.95,22529.0,280.1868,280.3849,280.0184,280.3156,22529.0
2023-11-10 09:30:00,283.98,284.33,283.64,284.32,44306.0,281.336,281.6827,280.9991,281.6728,44306.0
2023-11-10 09:40:00,284.34,284.93,284.3,284.83,13303.0,281.6926,282.2771,281.653,282.1781,13303.0
2023-11-10 09:50:00,284.78,284.9,284.55,284.76,17382.0,282.1285,282.2474,281.9007,282.1087,17382.0
2023-11-10 10:00:00,284.64,284.68,284.08,284.09,31563.0,281.9898,282.0295,281.435,281.445,31563.0
2023-11-10 10:10:00,284.22,284.56,284.12,284.54,5428.0,281.5737,281.9106,281.4747,281.8908,5428.0
2023-11-10 10:20:00,284.59,284.62,283.75,283.98,26264.0,281.9403,281.97,281.1081,281.336,26264.0
2023-11-10 10:30:00,283.87,284.11,283.74,283.92,4234.0,281.227,281.4648,281.0982,281.2765,4234.0
2023-11-10 10:40:00,283.87,284.44,283.77,284.43,9978.0,281.227,281.7917,281.1279,281.7818,9978.0
2023-11-10 10:50:00,284.24,284.55,284.24,284.55,3278.0,281.5936,281.9007,281.5936,281.9007,3278.0
2023-11-10 11:00:00,284.69,285.59,284.65,285.59,15222.0,282.0394,282.931,281.9997,282.931,15222.0
2023-11-10 11:10:00,285.61,285.88,285.51,285.83,10824.0,282.9508,283.2183,282.8517,283.1688,10824.0
2023-11-10 11:20:00,285.8,285.91,285.54,285.59,11272.0,283.139,283.248,282.8815,282.931,11272.0
2023-11-10 11:30:00,285.7,285.7,285.33,285.51,8696.0,283.04,283.04,282.6734,282.8517,8696.0
2023-11-10 11:40:00,285.48,285.73,285.48,285.61,10200.0,282.822,283.0697,282.822,282.9508,10200.0
2023-11-10 11:50:00,285.6,285.84,285.59,285.84,5099.0,282.9409,283.1787,282.931,283.1787,5099.0
2023-11-10 12:00:00,285.91,286.36,285.91,286.32,6951.0,283.248,283.6938,283.248,283.6542,6951.0
2023-11-10 12:10:00,286.37,286.39,286.27,286.39,31537.0,283.7037,283.7235,283.6047,283.7235,31537.0
2023-11-10 12:20:00,286.37,286.41,286.28,286.28,8758.0,283.7037,283.7434,283.6146,283.6146,8758.0
2023-11-10 12:30:00,286.29,287.09,286.27,287.08,15292.0,283.6245,284.417,283.6047,284.4071,15292.0
2023-11-10 12:40:00,287.09,287.3,286.99,287.11,7888.0,284.417,284.6251,284.318,284.4368,7888.0
2023-11-10 12:50:00,287.05,287.4,287.02,287.13,12595.0,284.3774,284.7241,284.3477,284.4567,12595.0
2023-11-10 13:00:00,287.09,287.24,286.93,286.94,9431.0,284.417,284.5656,284.2585,284.2684,9431.0
2023-11-10 13:10:00,286.9,286.99,286.72,286.98,6707.0,284.2288,284.318,284.0505,284.308,6707.0
2023-11-10 13:20:00,287.04,287.49,287.04,287.36,6658.0,284.3675,284.8133,284.3675,284.6845,6658.0
2023-11-10 13:30:00,287.46,287.68,287.44,287.5,9160.0,284.7836,285.0015,284.7638,284.8232,9160.0
2023-11-10 13:40:00,287.71,287.88,287.71,287.87,4929.0,285.0313,285.1997,285.0313,285.1898,4929.0
2023-11-10 13:50:00,287.78,287.78,287.6,287.75,13853.0,285.1006,285.1006,284.9223,285.0709,13853.0
2023-11-10 14:00:00,287.71,287.8,287.66,287.78,9519.0,285.0313,285.1204,284.9817,285.1006,9519.0
2023-11-10 14:10:00,287.94,287.94,287.76,287.91,8852.0,285.2591,285.2591,285.0808,285.2294,8852.0
2023-11-10 14:20:00,288.0,288.05,287.81,287.95,4260.0,285.3186,285.3681,285.1303,285.269,4260.0
2023-11-10 14:30:00,287.97,288.0,287.76,287.98,18646.0,285.2888,285.3186,285.0808,285.2987,18646.0
2023-11-10 14:40:00,287.97,288.09,287.92,287.99,10837.0,285.2888,285.4077,285.2393,285.3086,10837.0
2023-11-10 14:50:00,288.0,288.07,287.86,287.88,7641.0,285.3186,285.3879,285.1799,285.1997,7641.0
2023-11-10 15:00:00,287.89,288.04,287.84,287.86,8016.0,285.2096,285.3582,285.16,285.1799,8016.0
2023-11-10 15:10:00,287.97,288.12,287.86,288.11,12681.0,285.2888,285.4374,285.1799,285.4275,12681.0
2023-11-10 15:20:00,288.22,288.34,288.08,288.33,7483.0,285.5365,285.6554,285.3978,285.6455,7483.0
2023-11-10 15:30:00,288.31,288.41,288.15,288.25,30662.0,285.6257,285.7247,285.4672,285.5662,30662.0
2023-11-10 15:40:00,288.24,288.59,288.23,288.49,34304.0,285.5563,285.9031,285.5464,285.804,34304.0
2023-11-10 15:50:00,288.51,288.65,288.39,288.54,32688.0,285.8238,285.9625,285.7049,285.8535,32688.0
2023-11-13 09:30:00,287.17,287.69,286.84,286.84,45637.0,284.4963,285.0114,284.1694,284.1694,45637.0
2023-11-13 09:40:00,286.8,286.88,286.48,286.72,11613.0,284.1297,284.209,283.8127,284.0505,11613.0
2023-11-13 09:50:00,286.81,286.92,286.45,286.88,12806.0,284.1396,284.2486,283.783,284.209,12806.0
2023-11-13 10:00:00,286.92,287.2,286.74,287.12,6474.0,284.2486,284.526,284.0703,284.4467,6474.0
2023-11-13 10:10:00,287.21,287.41,286.96,287.41,15326.0,284.5359,284.734,284.2882,284.734,15326.0
2023-11-13 10:20:00,287.35,287.51,287.12,287.41,13077.0,284.6746,284.8331,284.4467,284.734,13077.0
2023-11-13 10:30:00,287.32,287.72,287.32,287.61,13507.0,284.6449,285.0412,284.6449,284.9322,13507.0
2023-11-13 10:40:00,287.48,288.05,287.48,287.84,9972.0,284.8034,285.3681,284.8034,285.16,9972.0
2023-11-13 10:50:00,287.7,288.09,287.7,287.98,10634.0,285.0213,285.4077,285.0213,285.2987,10634.0
2023-11-13 11:00:00,288.01,288.27,287.84,288.26,8666.0,285.3285,285.586,285.16,285.5761,8666.0
2023-11-13 11:10:00,288.22,288.47,288.17,288.31,15956.0,285.5365,285.7842,285.487,285.6257,15956.0
2023-11-13 11:20:00,288.21,288.68,288.2,288.56,37525.0,285.5266,285.9922,285.5167,285.8733,37525.0
2023-11-13 11:30:00,288.59,288.66,288.44,288.61,18602.0,285.9031,285.9724,285.7545,285.9229,18602.0
2023-11-13 11:40:00,288.63,289.03,288.63,288.79,15405.0,285.9427,286.339,285.9427,286.1012,15405.0
2023-11-13 11:50:00,288.84,288.84,288.67,288.76,8848.0,286.1507,286.1507,285.9823,286.0715,8848.0
2023-11-13 12:00:00,288.71,288.8,288.55,288.63,20499.0,286.0219,286.1111,285.8634,285.9427,20499.0
2023-11-13 12:10:00,288.6,288.71,288.22,288.32,35257.0,285.913,286.0219,285.5365,285.6356,35257.0
2023-11-13 12:20:00,288.28,288.67,288.27,288.54,5050.0,285.5959,285.9823,285.586,285.8535,5050.0
2023-11-13 12:30:00,288.56,288.7,288.3,288.68,27290.0,285.8733,286.012,285.6158,285.9922,27290.0
2023-11-13 12:40:00,288.59,288.59,288.31,288.46,3255.0,285.9031,285.9031,285.6257,285.7743,3255.0
2023-11-13 12:50:00,288.49,288.59,288.46,288.56,3153.0,285.804,285.9031,285.7743,285.8733,3153.0
2023-11-13 13:00:00,288.58,288.58,288.34,288.34,11508.0,285.8932,285.8932,285.6554,285.6554,11508.0
2023-11-13 13:10:00,288.41,288.76,288.36,288.73,3391.0,285.7247,286.0715,285.6752,286.0418,3391.0
2023-11-13 13:20:00,288.73,288.73,288.36,288.38,32188.0,286.0418,286.0418,285.6752,285.695,32188.0
2023-11-13 13:30:00,288.33,288.55,288.21,288.52,8499.0,285.6455,285.8634,285.5266,285.8337,8499.0
2023-11-13 13:40:00,288.55,289.01,288.55,289.0,18503.0,285.8634,286.3191,285.8634,286.3092,18503.0
2023-11-13 13:50:00,288.93,289.03,288.63,288.68,12519.0,286.2399,286.339,285.9427,285.9922,12519.0
2023-11-13 14:00:00,288.66,288.79,288.51,288.75,11275.0,285.9724,286.1012,285.8238,286.0616,11275.0
2023-11-13 14:10:00,288.75,288.95,288.72,288.79,12569.0,286.0616,286.2597,286.0318,286.1012,12569.0
2023-11-13 14:20:00,288.8,289.13,288.74,289.13,58736.0,286.1111,286.438,286.0517,286.438,58736.0
2023-11-13 14:30:00,289.1,289.15,288.9,289.01,18472.0,286.4083,286.4578,286.2102,286.3191,18472.0
2023-11-13 14:40:00,289.03,289.17,288.96,289.03,6614.0,286.339,286.4777,286.2696,286.339,6614.0
2023-11-13 14:50:00,289.0,289.0,288.68,288.86,25186.0,286.3092,286.3092,285.9922,286.1705,25186.0
2023-11-13 15:00:00,288.74,288.83,288.53,288.83,18380.0,286.0517,286.1408,285.8436,286.1408,18380.0
2023-11-13 15:10:00,288.75,288.88,288.71,288.79,12649.0,286.0616,286.1904,286.0219,286.1012,12649.0
2023-11-13 15:20:00,288.89,288.96,288.74,288.8,13956.0,286.2003,286.2696,286.0517,286.1111,13956.0
2023-11-13 15:30:00,288.78,288.78,288.49,288.54,19527.0,286.0913,286.0913,285.804,285.8535,19527.0
2023-11-13 15:40:00,288.54,288.66,288.5,288.51,13994.0,285.8535,285.9724,285.8139,285.8238,13994.0
2023-11-13 15:50:00,288.66,288.66,288.22,288.28,25405.0,285.9724,285.9724,285.5365,285.5959,25405.0
2023-11-14 09:30:00,292.89,293.56,292.85,293.55,207292.0,290.163,290.8268,290.1234,290.8169,207292.0
2023-11-14 09:40:00,293.33,293.87,293.32,293.81,21766.0,290.5989,291.1339,290.589,291.0745,21766.0
2023-11-14 09:50:00,293.49,294.18,293.49,294.08,14760.0,290.7574,291.441,290.7574,291.3419,14760.0
2023-11-14 10:00:00,294.1,294.57,293.87,294.09,16072.0,291.3618,291.8274,291.1339,291.3518,16072.0
2023-11-14 10:10:00,294.03,294.21,293.91,293.94,15580.0,291.2924,291.4707,291.1735,291.2032,15580.0
2023-11-14 10:20:00,293.99,294.46,293.86,294.46,11752.0,291.2528,291.7184,291.124,291.7184,11752.0
2023-11-14 10:30:00,294.51,294.77,294.44,294.58,8143.0,291.7679,292.0255,291.6986,291.8373,8143.0
2023-11-14 10:40:00,294.59,294.78,294.45,294.62,31049.0,291.8472,292.0354,291.7085,291.8769,31049.0
2023-11-14 10:50:00,294.61,294.61,294.13,294.21,14528.0,291.867,291.867,291.3915,291.4707,14528.0
2023-11-14 11:00:00,294.23,294.44,294.23,294.43,11990.0,291.4905,291.6986,291.4905,291.6887,11990.0
2023-11-14 11:10:00,294.37,294.79,294.36,294.37,78004.0,291.6292,292.0453,291.6193,291.6292,78004.0
2023-11-14 11:20:00,294.37,294.41,294.25,294.4,9164.0,291.6292,291.6689,291.5104,291.659,9164.0
2023-11-14 11:30:00,294.3,294.41,294.2,294.28,13672.0,291.5599,291.6689,291.4608,291.5401,13672.0
2023-11-14 11:40:00,294.3,294.5,294.21,294.24,14165.0,291.5599,291.758,291.4707,291.5005,14165.0
2023-11-14 11:50:00,294.12,294.14,293.61,293.63,19253.0,291.3816,291.4014,290.8763,290.8961,19253.0
2023-11-14 12:00:00,293.61,293.99,293.59,293.75,11270.0,290.8763,291.2528,290.8565,291.015,11270.0
2023-11-14 12:10:00,293.65,293.76,293.56,293.66,18173.0,290.9159,291.0249,290.8268,290.9259,18173.0
2023-11-14 12:20:00,293.7,293.81,293.52,293.65,26341.0,290.9655,291.0745,290.7872,290.9159,26341.0
2023-11-14 12:30:00,293.68,294.01,293.67,294.01,9116.0,290.9457,291.2726,290.9358,291.2726,9116.0
2023-11-14 12:40:00,294.06,294.25,293.96,294.25,9978.0,291.3221,291.5104,291.2231,291.5104,9978.0
2023-11-14 12:50:00,294.18,294.33,294.12,294.32,4455.0,291.441,291.5896,291.3816,291.5797,4455.0
2023-11-14 13:00:00,294.32,294.46,294.27,294.42,11587.0,291.5797,291.7184,291.5302,291.6788,11587.0
2023-11-14 13:10:00,294.36,294.41,294.23,294.31,12718.0,291.6193,291.6689,291.4905,291.5698,12718.0
2023-11-14 13:20:00,294.24,294.46,294.22,294.46,7476.0,291.5005,291.7184,291.4806,291.7184,7476.0
2023-11-14 13:30:00,294.47,294.59,294.42,294.45,10320.0,291.7283,291.8472,291.6788,291.7085,10320.0
2023-11-14 13:40:00,294.39,294.4,294.11,294.21,10941.0,291.6491,291.659,291.3717,291.4707,10941.0
2023-11-14 13:50:00,294.2,294.26,293.87,293.89,6813.0,291.4608,291.5203,291.1339,291.1537,6813.0
2023-11-14 14:00:00,293.85,293.85,293.38,293.62,8923.0,291.1141,291.1141,290.6485,290.8862,8923.0
2023-11-14 14:10:00,293.63,293.86,293.56,293.86,8309.0,290.8961,291.124,290.8268,291.124,8309.0
2023-11-14 14:20:00,293.85,294.17,293.79,294.17,12688.0,291.1141,291.4311,291.0546,291.4311,12688.0
2023-11-14 14:30:00,294.15,294.4,294.14,294.34,19278.0,291.4113,291.659,291.4014,291.5995,19278.0
2023-11-14 14:40:00,294.4,294.5,294.37,294.47,9548.0,291.659,291.758,291.6292,291.7283,9548.0
2023-11-14 14:50:00,294.56,294.81,294.55,294.8,14556.0,291.8175,292.0651,291.8076,292.0552,14556.0
2023-11-14 15:00:00,294.75,294.97,294.68,294.94,5960.0,292.0057,292.2237,291.9364,292.1939,5960.0
2023-11-14 15:10:00,294.89,295.14,294.88,295.1,30900.0,292.1444,292.3921,292.1345,292.3524,30900.0
2023-11-14 15:20:00,295.11,295.12,294.8,294.99,26067.0,292.3624,292.3723,292.0552,292.2435,26067.0
2023-11-14 15:30:00,294.99,295.03,294.78,294.93,13101.0,292.2435,292.2831,292.0354,292.184,13101.0
2023-11-14 15:40:00,294.88,295.03,294.7,294.73,24637.0,292.1345,292.2831,291.9562,291.9859,24637.0
2023-11-14 15:50:00,294.59,294.59,293.94,294.3,23589.0,291.8472,291.8472,291.2032,291.5599,23589.0
2023-11-15 09:30:00,295.56,295.69,295.22,295.35,65129.0,292.8082,292.937,292.4713,292.6001,65129.0
2023-11-15 09:40:00,295.33,295.48,294.84,295.23,19135.0,292.5803,292.7289,292.0949,292.4812,19135.0
2023-11-15 09:50:00,295.19,295.19,294.45,294.8,14538.0,292.4416,292.4416,291.7085,292.0552,14538.0
2023-11-15 10:00:00,294.74,294.95,294.63,294.87,13665.0,291.9958,292.2038,291.8868,292.1246,13665.0
2023-11-15 10:10:00,294.93,295.14,294.78,295.04,12900.0,292.184,292.3921,292.0354,292.293,12900.0
2023-11-15 10:20:00,295.17,295.55,295.06,295.16,13881.0,292.4218,292.7983,292.3128,292.4119,13881.0
2023-11-15 10:30:00,295.06,295.29,294.84,295.15,9441.0,292.3128,292.5407,292.0949,292.402,9441.0
2023-11-15 10:40:00,295.14,295.59,295.13,295.56,42978.0,292.3921,292.8379,292.3822,292.8082,42978.0
2023-11-15 10:50:00,295.74,295.77,295.34,295.43,10823.0,292.9865,293.0162,292.5902,292.6794,10823.0
2023-11-15 11:00:00,295.56,295.6,295.13,295.23,14594.0,292.8082,292.8478,292.3822,292.4812,14594.0
2023-11-15 11:10:00,295.4,295.6,295.22,295.54,28345.0,292.6497,292.8478,292.4713,292.7883,28345.0
2023-11-15 11:20:00,295.53,295.55,295.33,295.46,40621.0,292.7784,292.7983,292.5803,292.7091,40621.0
2023-11-15 11:30:00,295.38,295.43,294.85,294.97,4957.0,292.6298,292.6794,292.1048,292.2237,4957.0
2023-11-15 11:40:00,294.98,295.0,294.6,294.71,7460.0,292.2336,292.2534,291.8571,291.9661,7460.0
2023-11-15 11:50:00,294.67,294.73,294.26,294.31,7952.0,291.9264,291.9859,291.5203,291.5698,7952.0
2023-11-15 12:00:00,294.35,294.53,294.19,294.4,7517.0,291.6094,291.7878,291.4509,291.659,7517.0
2023-11-15 12:10:00,294.43,294.44,294.13,294.23,23180.0,291.6887,291.6986,291.3915,291.4905,23180.0
2023-11-15 12:20:00,294.29,294.61,294.22,294.61,9476.0,291.55,291.867,291.4806,291.867,9476.0
2023-11-15 12:30:00,294.59,294.71,294.5,294.71,13059.0,291.8472,291.9661,291.758,291.9661,13059.0
2023-11-15 12:40:00,294.6,294.6,294.26,294.52,58448.0,291.8571,291.8571,291.5203,291.7778,58448.0
2023-11-15 12:50:00,294.5,294.59,294.24,294.24,5556.0,291.758,291.8472,291.5005,291.5005,5556.0
2023-11-15 13:00:00,294.19,294.25,293.52,293.6,13498.0,291.4509,291.5104,290.7872,290.8664,13498.0
2023-11-15 13:10:00,293.58,293.66,293.16,293.43,6634.0,290.8466,290.9259,290.4305,290.698,6634.0
2023-11-15 13:20:00,293.5,294.1,293.49,294.1,6211.0,290.7673,291.3618,290.7574,291.3618,6211.0
2023-11-15 13:30:00,294.1,294.37,294.02,294.36,9291.0,291.3618,291.6292,291.2825,291.6193,9291.0
2023-11-15 13:40:00,294.32,294.54,294.32,294.46,11080.0,291.5797,291.7977,291.5797,291.7184,11080.0
2023-11-15 13:50:00,294.49,294.6,294.43,294.54,15421.0,291.7481,291.8571,291.6887,291.7977,15421.0
2023-11-15 14:00:00,294.63,294.79,294.58,294.7,11378.0,291.8868,292.0453,291.8373,291.9562,11378.0
2023-11-15 14:10:00,294.66,294.79,294.29,294.38,16991.0,291.9165,292.0453,291.55,291.6391,16991.0
2023-11-15 14:20:00,294.3,294.85,294.13,294.8,16605.0,291.5599,292.1048,291.3915,292.0552,16605.0
2023-11-15 14:30:00,294.82,294.93,294.76,294.91,30096.0,292.0751,292.184,292.0156,292.1642,30096.0
2023-11-15 14:40:00,294.94,294.97,294.5,294.53,64667.0,292.1939,292.2237,291.758,291.7878,64667.0
2023-11-15 14:50:00,294.53,294.63,294.45,294.63,12418.0,291.7878,291.8868,291.7085,291.8868,12418.0
2023-11-15 15:00:00,294.56,294.68,294.33,294.35,10871.0,291.8175,291.9364,291.5896,291.6094,10871.0
2023-11-15 15:10:00,294.34,294.59,294.27,294.52,14109.0,291.5995,291.8472,291.5302,291.7778,14109.0
2023-11-15 15:20:00,294.47,294.59,294.08,294.31,15996.0,291.7283,291.8472,291.3419,291.5698,15996.0
2023-11-15 15:30:00,294.37,294.54,294.3,294.48,16812.0,291.6292,291.7977,291.5599,291.7382,16812.0
2023-11-15 15:40:00,294.5,294.51,294.0,294.0,9945.0,291.758,291.7679,291.2627,291.2627,9945.0
2023-11-15 15:50:00,293.93,294.2,293.84,294.19,23473.0,291.1933,291.4608,291.1042,291.4509,23473.0
2023-11-16 09:30:00,293.82,294.22,293.63,293.95,73199.0,291.0844,291.4806,290.8961,291.2132,73199.0
2023-11-16 09:40:00,294.0,294.83,293.91,294.71,7180.0,291.2627,292.085,291.1735,291.9661,7180.0
2023-11-16 09:50:00,294.68,295.34,294.63,295.31,16612.0,291.9364,292.5902,291.8868,292.5605,16612.0
2023-11-16 10:00:00,295.27,295.5,294.99,295.18,8072.0,292.5209,292.7487,292.2435,292.4317,8072.0
2023-11-16 10:10:00,295.19,295.21,294.45,294.54,11067.0,292.4416,292.4614,291.7085,291.7977,11067.0
2023-11-16 10:20:00,294.68,295.21,294.68,295.15,9740.0,291.9364,292.4614,291.9364,292.402,9740.0
2023-11-16 10:30:00,295.21,295.31,294.32,294.38,15356.0,292.4614,292.5605,291.5797,291.6391,15356.0
2023-11-16 10:40:00,294.46,294.66,294.0,294.51,19798.0,291.7184,291.9165,291.2627,291.7679,19798.0
2023-11-16 10:50:00,294.47,294.56,293.89,294.22,13410.0,291.7283,291.8175,291.1537,291.4806,13410.0
2023-11-16 11:00:00,294.09,294.4,294.07,294.24,9332.0,291.3518,291.659,291.332,291.5005,9332.0
2023-11-16 11:10:00,294.29,294.51,293.8,294.05,13489.0,291.55,291.7679,291.0645,291.3122,13489.0
2023-11-16 11:20:00,294.19,294.2,293.8,293.81,9082.0,291.4509,291.4608,291.0645,291.0745,9082.0
2023-11-16 11:30:00,293.75,294.04,293.61,293.83,28183.0,291.015,291.3023,290.8763,291.0943,28183.0
2023-11-16 11:40:00,293.78,294.25,293.77,294.25,9683.0,291.0447,291.5104,291.0348,291.5104,9683.0
2023-11-16 11:50:00,294.28,294.47,294.17,294.21,10385.0,291.5401,291.7283,291.4311,291.4707,10385.0
2023-11-16 12:00:00,294.27,294.66,294.25,294.63,11181.0,291.5302,291.9165,291.5104,291.8868,11181.0
2023-11-16 12:10:00,294.65,294.85,294.64,294.85,22685.0,291.9066,292.1048,291.8967,292.1048,22685.0
2023-11-16 12:20:00,294.79,295.0,294.71,294.98,28274.0,292.0453,292.2534,291.9661,292.2336,28274.0
2023-11-16 12:30:00,294.92,295.0,294.79,294.99,4274.0,292.1741,292.2534,292.0453,292.2435,4274.0
2023-11-16 12:40:00,295.1,295.36,295.1,295.13,5830.0,292.3524,292.61,292.3524,292.3822,5830.0
2023-11-16 12:50:00,295.1,295.1,294.85,294.95,5497.0,292.3524,292.3524,292.1048,292.2038,5497.0
2023-11-16 13:00:00,295.01,295.09,294.71,294.71,6677.0,292.2633,292.3425,291.9661,291.9661,6677.0
2023-11-16 13:10:00,294.7,294.82,294.49,294.66,36687.0,291.9562,292.0751,291.7481,291.9165,36687.0
2023-11-16 13:20:00,294.66,294.91,294.5,294.74,2890.0,291.9165,292.1642,291.758,291.9958,2890.0
2023-11-16 13:30:00,294.86,294.9,294.58,294.8,6037.0,292.1147,292.1543,291.8373,292.0552,6037.0
2023-11-16 13:40:00,294.72,294.84,294.27,294.34,7782.0,291.976,292.0949,291.5302,291.5995,7782.0
2023-11-16 13:50:00,294.42,294.66,294.37,294.49,13923.0,291.6788,291.9165,291.6292,291.7481,13923.0
2023-11-16 14:00:00,294.45,294.61,294.35,294.5,16221.0,291.7085,291.867,291.6094,291.758,16221.0
2023-11-16 14:10:00,294.44,294.76,294.43,294.71,9128.0,291.6986,292.0156,291.6887,291.9661,9128.0
2023-11-16 14:20:00,294.74,294.74,294.42,294.5,6917.0,291.9958,291.9958,291.6788,291.758,6917.0
2023-11-16 14:30:00,294.56,294.84,294.51,294.79,9507.0,291.8175,292.0949,291.7679,292.0453,9507.0
2023-11-16 14:40:00,294.8,295.18,294.76,295.09,5720.0,292.0552,292.4317,292.0156,292.3425,5720.0
2023-11-16 14:50:00,295.15,295.15,294.62,294.9,18143.0,292.402,292.402,291.8769,292.1543,18143.0
2023-11-16 15:00:00,294.92,294.95,294.7,294.82,29437.0,292.1741,292.2038,291.9562,292.0751,29437.0
2023-11-16 15:10:00,294.81,294.93,294.68,294.87,62094.0,292.0651,292.184,291.9364,292.1246,62094.0
2023-11-16 15:20:00,294.82,294.94,294.68,294.87,15452.0,292.0751,292.1939,291.9364,292.1246,15452.0
2023-11-16 15:30:00,294.91,295.16,294.79,295.11,18870.0,292.1642,292.4119,292.0453,292.3624,18870.0
2023-11-16 15:40:00,295.1,295.39,294.94,295.24,25305.0,292.3524,292.6397,292.1939,292.4911,25305.0
2023-11-16 15:50:00,295.28,295.41,295.03,295.39,41137.0,292.5308,292.6596,292.2831,292.6397,41137.0
2023-11-17 09:30:00,295.04,295.23,294.36,294.36,43341.0,292.293,292.4812,291.6193,291.6193,43341.0
2023-11-17 09:40:00,294.47,294.56,294.08,294.4,11425.0,291.7283,291.8175,291.3419,291.659,11425.0
2023-11-17 09:50:00,294.64,295.01,294.46,294.86,23176.0,291.8967,292.2633,291.7184,292.1147,23176.0
2023-11-17 10:00:00,294.83,294.83,294.42,294.51,6097.0,292.085,292.085,291.6788,291.7679,6097.0
2023-11-17 10:10:00,294.49,294.82,294.13,294.71,9646.0,291.7481,292.0751,291.3915,291.9661,9646.0
2023-11-17 10:20:00,294.88,294.96,294.55,294.82,5183.0,292.1345,292.2137,291.8076,292.0751,5183.0
2023-11-17 10:30:00,294.8,294.83,294.51,294.62,13646.0,292.0552,292.085,291.7679,291.8769,13646.0
2023-11-17 10:40:00,294.49,294.58,294.33,294.53,16752.0,291.7481,291.8373,291.5896,291.7878,16752.0
2023-11-17 10:50:00,294.56,294.71,294.38,294.63,11525.0,291.8175,291.9661,291.6391,291.8868,11525.0
2023-11-17 11:00:00,294.58,294.63,293.89,294.15,27883.0,291.8373,291.8868,291.1537,291.4113,27883.0
2023-11-17 11:10:00,294.21,294.38,294.19,294.25,9695.0,291.4707,291.6391,291.4509,291.5104,9695.0
2023-11-17 11:20:00,294.26,294.51,294.26,294.42,5312.0,291.5203,291.7679,291.5203,291.6788,5312.0
2023-11-17 11:30:00,294.42,294.46,294.24,294.24,5214.0,291.6788,291.7184,291.5005,291.5005,5214.0
2023-11-17 11:40:00,294.32,294.55,294.29,294.48,10635.0,291.5797,291.8076,291.55,291.7382,10635.0
2023-11-17 11:50:00,294.46,294.76,294.36,294.76,7646.0,291.7184,292.0156,291.6193,292.0156,7646.0
2023-11-17 12:00:00,294.75,295.08,294.68,295.0,8129.0,292.0057,292.3326,291.9364,292.2534,8129.0
2023-11-17 12:10:00,294.98,295.04,294.87,294.88,13580.0,292.2336,292.293,292.1246,292.1345,13580.0
2023-11-17 12:20:00,294.82,294.85,294.54,294.55,5522.0,292.0751,292.1048,291.7977,291.8076,5522.0
2023-11-17 12:30:00,294.63,294.73,294.57,294.64,13293.0,291.8868,291.9859,291.8274,291.8967,13293.0
2023-11-17 12:40:00,294.63,294.81,294.63,294.76,11626.0,291.8868,292.0651,291.8868,292.0156,11626.0
2023-11-17 12:50:00,294.75,294.91,294.75,294.91,7289.0,292.0057,292.1642,292.0057,292.1642,7289.0
2023-11-17 13:00:00,294.96,295.03,294.78,294.95,8684.0,292.2137,292.2831,292.0354,292.2038,8684.0
2023-11-17 13:10:00,294.9,295.31,294.89,295.15,12826.0,292.1543,292.5605,292.1444,292.402,12826.0
2023-11-17 13:20:00,295.13,295.25,295.12,295.14,5985.0,292.3822,292.501,292.3723,292.3921,5985.0
2023-11-17 13:30:00,295.34,295.37,295.28,295.35,4708.0,292.5902,292.6199,292.5308,292.6001,4708.0
2023-11-17 13:40:00,295.36,295.38,295.09,295.2,13510.0,292.61,292.6298,292.3425,292.4515,13510.0
2023-11-17 13:50:00,295.09,295.17,294.98,295.16,5592.0,292.3425,292.4218,292.2336,292.4119,5592.0
2023-11-17 14:00:00,295.25,295.63,295.25,295.62,8297.0,292.501,292.8775,292.501,292.8676,8297.0
2023-11-17 14:10:00,295.6,295.63,295.43,295.43,10361.0,292.8478,292.8775,292.6794,292.6794,10361.0
2023-11-17 14:20:00,295.47,295.47,295.25,295.3,12612.0,292.719,292.719,292.501,292.5506,12612.0
2023-11-17 14:30:00,295.27,295.41,295.13,295.2,16989.0,292.5209,292.6596,292.3822,292.4515,16989.0
2023-11-17 14:40:00,295.13,295.24,295.03,295.06,5836.0,292.3822,292.4911,292.2831,292.3128,5836.0
2023-11-17 14:50:00,295.08,295.26,295.05,295.25,16511.0,292.3326,292.511,292.3029,292.501,16511.0
2023-11-17 15:00:00,295.3,295.35,295.15,295.25,6514.0,292.5506,292.6001,292.402,292.501,6514.0
2023-11-17 15:10:00,295.19,295.28,295.11,295.23,20648.0,292.4416,292.5308,292.3624,292.4812,20648.0
2023-11-17 15:20:00,295.21,295.54,295.21,295.23,13904.0,292.4614,292.7883,292.4614,292.4812,13904.0
2023-11-17 15:30:00,295.23,295.27,294.53,294.64,35720.0,292.4812,292.5209,291.7878,291.8967,35720.0
2023-11-17 15:40:00,294.63,294.83,294.52,294.62,12789.0,291.8868,292.085,291.7778,291.8769,12789.0
2023-11-17 15:50:00,294.62,295.15,294.62,295.04,23083.0,291.8769,292.402,291.8769,292.293,23083.0
2023-11-20 09:30:00,294.9,296.75,294.9,296.63,101938.0,292.1543,293.9871,292.1543,293.8682,101938.0
2023-11-20 09:40:00,296.5,296.74,296.37,296.52,15986.0,293.7394,293.9772,293.6106,293.7592,15986.0
2023-11-20 09:50:00,296.61,296.95,296.61,296.88,11840.0,293.8484,294.1852,293.8484,294.1159,11840.0
2023-11-20 10:00:00,296.96,297.0,296.65,296.69,22581.0,294.1951,294.2348,293.888,293.9276,22581.0
2023-11-20 10:10:00,296.7,297.0,296.38,296.52,15747.0,293.9375,294.2348,293.6205,293.7592,15747.0
2023-11-20 10:20:00,296.51,296.52,296.0,296.36,17002.0,293.7493,293.7592,293.2441,293.6007,17002.0
2023-11-20 10:30:00,296.37,296.54,296.24,296.37,8988.0,293.6106,293.779,293.4818,293.6106,8988.0
2023-11-20 10:40:00,296.32,296.59,296.31,296.56,14553.0,293.5611,293.8286,293.5512,293.7989,14553.0
2023-11-20 10:50:00,296.5,297.03,296.42,297.03,20360.0,293.7394,294.2645,293.6602,294.2645,20360.0
2023-11-20 11:00:00,297.01,297.27,296.97,297.11,10563.0,294.2447,294.5022,294.205,294.3437,10563.0
2023-11-20 11:10:00,297.11,297.2,296.98,297.2,26531.0,294.3437,294.4329,294.2149,294.4329,26531.0
2023-11-20 11:20:00,297.1,297.18,296.98,297.08,37058.0,294.3338,294.4131,294.2149,294.314,37058.0
2023-11-20 11:30:00,297.11,297.25,297.07,297.25,6549.0,294.3437,294.4824,294.3041,294.4824,6549.0
2023-11-20 11:40:00,297.24,297.25,296.93,297.02,8330.0,294.4725,294.4824,294.1654,294.2546,8330.0
2023-11-20 11:50:00,297.11,297.21,297.05,297.16,16054.0,294.3437,294.4428,294.2843,294.3933,16054.0
2023-11-20 12:00:00,297.11,297.36,297.04,297.31,10466.0,294.3437,294.5914,294.2744,294.5419,10466.0
2023-11-20 12:10:00,297.34,297.58,297.34,297.46,14329.0,294.5716,294.8094,294.5716,294.6905,14329.0
2023-11-20 12:20:00,297.4,297.43,297.33,297.43,12537.0,294.631,294.6608,294.5617,294.6608,12537.0
2023-11-20 12:30:00,297.38,297.5,297.26,297.44,9943.0,294.6112,294.7301,294.4923,294.6707,9943.0
2023-11-20 12:40:00,297.43,297.44,297.31,297.37,5593.0,294.6608,294.6707,294.5419,294.6013,5593.0
2023-11-20 12:50:00,297.4,297.41,297.28,297.33,23219.0,294.631,294.6409,294.5121,294.5617,23219.0
2023-11-20 13:00:00,297.29,298.21,297.26,298.12,19776.0,294.5221,295.4335,294.4923,295.3443,19776.0
2023-11-20 13:10:00,298.11,298.23,297.91,297.94,9250.0,295.3344,295.4533,295.1363,295.166,9250.0
2023-11-20 13:20:00,297.97,298.27,297.9,298.16,25807.0,295.1957,295.4929,295.1264,295.384,25807.0
2023-11-20 13:30:00,298.2,298.33,298.13,298.17,17478.0,295.4236,295.5524,295.3542,295.3939,17478.0
2023-11-20 13:40:00,298.17,298.25,298.14,298.24,9237.0,295.3939,295.4731,295.3641,295.4632,9237.0
2023-11-20 13:50:00,298.17,298.27,298.1,298.16,15313.0,295.3939,295.4929,295.3245,295.384,15313.0
2023-11-20 14:00:00,298.23,298.31,298.2,298.26,15879.0,295.4533,295.5326,295.4236,295.483,15879.0
2023-11-20 14:10:00,298.27,298.27,297.97,298.14,11229.0,295.4929,295.4929,295.1957,295.3641,11229.0
2023-11-20 14:20:00,298.11,298.28,298.1,298.22,8484.0,295.3344,295.5028,295.3245,295.4434,8484.0
2023-11-20 14:30:00,298.21,298.38,298.18,298.35,16789.0,295.4335,295.6019,295.4038,295.5722,16789.0
2023-11-20 14:40:00,298.38,298.67,298.31,298.63,11387.0,295.6019,295.8892,295.5326,295.8496,11387.0
2023-11-20 14:50:00,298.63,298.68,298.56,298.64,8003.0,295.8496,295.8991,295.7802,295.8595,8003.0
2023-11-20 15:00:00,298.6,298.81,298.56,298.81,16485.0,295.8199,296.0279,295.7802,296.0279,16485.0
2023-11-20 15:10:00,298.79,298.99,298.76,298.94,21347.0,296.0081,296.2062,295.9784,296.1567,21347.0
2023-11-20 15:20:00,298.87,298.89,298.64,298.84,21675.0,296.0873,296.1072,295.8595,296.0576,21675.0
2023-11-20 15:30:00,298.8,298.85,298.7,298.76,16981.0,296.018,296.0675,295.9189,295.9784,16981.0
2023-11-20 15:40:00,298.81,298.86,298.58,298.59,20487.0,296.0279,296.0774,295.8,295.81,20487.0
2023-11-20 15:50:00,298.53,298.56,298.2,298.49,41408.0,295.7505,295.7802,295.4236,295.7109,41408.0
2023-11-21 09:30:00,297.63,298.28,297.03,298.19,47673.0,294.8589,295.5028,294.2645,295.4137,47673.0
2023-11-21 09:40:00,298.0,298.06,297.43,297.54,9338.0,295.2254,295.2849,294.6608,294.7697,9338.0
2023-11-21 09:50:00,297.63,297.79,297.4,297.45,13646.0,294.8589,295.0174,294.631,294.6806,13646.0
2023-11-21 10:00:00,297.64,297.87,297.27,297.72,8773.0,294.8688,295.0967,294.5022,294.9481,8773.0
2023-11-21 10:10:00,297.56,297.6,297.27,297.27,3312.0,294.7895,294.8292,294.5022,294.5022,3312.0
2023-11-21 10:20:00,297.45,297.45,296.32,296.32,22294.0,294.6806,294.6806,293.5611,293.5611,22294.0
2023-11-21 10:30:00,296.35,296.59,296.23,296.33,33072.0,293.5908,293.8286,293.4719,293.571,33072.0
2023-11-21 10:40:00,296.34,296.81,296.31,296.81,16557.0,293.5809,294.0465,293.5512,294.0465,16557.0
2023-11-21 10:50:00,296.73,296.84,296.56,296.75,15958.0,293.9673,294.0762,293.7989,293.9871,15958.0
2023-11-21 11:00:00,296.78,296.8,296.45,296.69,14156.0,294.0168,294.0366,293.6899,293.9276,14156.0
2023-11-21 11:10:00,296.69,296.74,296.37,296.52,35300.0,293.9276,293.9772,293.6106,293.7592,35300.0
2023-11-21 11:20:00,296.48,296.72,296.45,296.65,15981.0,293.7196,293.9574,293.6899,293.888,15981.0
2023-11-21 11:30:00,296.61,296.68,296.47,296.57,27409.0,293.8484,293.9177,293.7097,293.8088,27409.0
2023-11-21 11:40:00,296.59,296.91,296.4,296.91,15678.0,293.8286,294.1456,293.6403,294.1456,15678.0
2023-11-21 11:50:00,296.89,297.04,296.88,297.0,17155.0,294.1258,294.2744,294.1159,294.2348,17155.0
2023-11-21 12:00:00,296.98,297.06,296.9,297.06,10640.0,294.2149,294.2942,294.1357,294.2942,10640.0
2023-11-21 12:10:00,296.99,297.17,296.99,297.09,21931.0,294.2248,294.4032,294.2248,294.3239,21931.0
2023-11-21 12:20:00,297.08,297.29,297.01,297.24,9133.0,294.314,294.5221,294.2447,294.4725,9133.0
2023-11-21 12:30:00,297.28,297.35,297.19,297.35,29679.0,294.5121,294.5815,294.423,294.5815,29679.0
2023-11-21 12:40:00,297.34,297.5,297.24,297.49,11833.0,294.5716,294.7301,294.4725,294.7202,11833.0
2023-11-21 12:50:00,297.45,297.57,297.41,297.57,12295.0,294.6806,294.7994,294.6409,294.7994,12295.0
2023-11-21 13:00:00,297.51,297.55,297.08,297.29,11977.0,294.74,294.7796,294.314,294.5221,11977.0
2023-11-21 13:10:00,297.3,297.3,296.98,297.03,22437.0,294.532,294.532,294.2149,294.2645,22437.0
2023-11-21 13:20:00,297.02,297.07,296.77,296.96,8850.0,294.2546,294.3041,294.0069,294.1951,8850.0
2023-11-21 13:30:00,296.96,297.23,296.89,297.23,21234.0,294.1951,294.4626,294.1258,294.4626,21234.0
2023-11-21 13:40:00,297.22,297.41,297.2,297.36,12749.0,294.4527,294.6409,294.4329,294.5914,12749.0
2023-11-21 13:50:00,297.38,297.57,297.36,297.4,12721.0,294.6112,294.7994,294.5914,294.631,12721.0
2023-11-21 14:00:00,297.36,297.55,297.12,297.18,23333.0,294.5914,294.7796,294.3536,294.4131,23333.0
2023-11-21 14:10:00,297.16,297.66,297.09,297.37,17404.0,294.3933,294.8886,294.3239,294.6013,17404.0
2023-11-21 14:20:00,297.37,297.44,297.3,297.38,23756.0,294.6013,294.6707,294.532,294.6112,23756.0
2023-11-21 14:30:00,297.35,297.42,297.17,297.23,19598.0,294.5815,294.6508,294.4032,294.4626,19598.0
2023-11-21 14:40:00,297.28,297.47,297.24,297.39,41522.0,294.5121,294.7004,294.4725,294.6211,41522.0
2023-11-21 14:50:00,297.37,297.48,297.15,297.45,22380.0,294.6013,294.7103,294.3834,294.6806,22380.0
2023-11-21 15:00:00,297.47,297.69,297.44,297.51,26672.0,294.7004,294.9183,294.6707,294.74,26672.0
2023-11-21 15:10:00,297.5,297.66,297.5,297.56,15158.0,294.7301,294.8886,294.7301,294.7895,15158.0
2023-11-21 15:20:00,297.59,297.68,297.46,297.56,34192.0,294.8193,294.9084,294.6905,294.7895,34192.0
2023-11-21 15:30:00,297.57,297.59,297.26,297.28,12702.0,294.7994,294.8193,294.4923,294.5121,12702.0
2023-11-21 15:40:00,297.35,297.44,297.27,297.4,15640.0,294.5815,294.6707,294.5022,294.631,15640.0
2023-11-21 15:50:00,297.46,297.58,297.28,297.54,15800.0,294.6905,294.8094,294.5121,294.7697,15800.0
2023-11-22 09:30:00,299.32,300.69,299.11,300.45,76460.0,296.5332,297.8904,296.3251,297.6526,76460.0
2023-11-22 09:40:00,300.46,300.54,300.05,300.25,14967.0,297.6625,297.7418,297.2564,297.4545,14967.0
2023-11-22 09:50:00,300.12,300.13,298.58,299.13,9569.0,297.3257,297.3356,295.8,296.3449,9569.0
2023-11-22 10:00:00,299.04,299.19,298.18,298.19,8839.0,296.2558,296.4044,295.4038,295.4137,8839.0
2023-11-22 10:10:00,298.2,298.62,297.97,298.46,16645.0,295.4236,295.8397,295.1957,295.6812,16645.0
2023-11-22 10:20:00,298.33,299.07,298.33,298.94,7090.0,295.5524,296.2855,295.5524,296.1567,7090.0
2023-11-22 10:30:00,299.07,299.58,299.06,299.29,11856.0,296.2855,296.7907,296.2756,296.5034,11856.0
2023-11-22 10:40:00,299.32,299.62,299.14,299.2,16994.0,296.5332,296.8304,296.3548,296.4143,16994.0
2023-11-22 10:50:00,299.17,299.31,298.47,298.72,16894.0,296.3846,296.5232,295.6911,295.9387,16894.0
2023-11-22 11:00:00,298.61,299.11,298.61,298.9,13711.0,295.8298,296.3251,295.8298,296.1171,13711.0
2023-11-22 11:10:00,298.88,299.12,298.81,298.82,10861.0,296.0973,296.335,296.0279,296.0378,10861.0
2023-11-22 11:20:00,298.83,299.08,298.83,299.07,10987.0,296.0477,296.2954,296.0477,296.2855,10987.0
2023-11-22 11:30:00,299.13,299.29,299.07,299.1,8866.0,296.3449,296.5034,296.2855,296.3152,8866.0
2023-11-22 11:40:00,299.07,299.38,299.07,299.34,10412.0,296.2855,296.5926,296.2855,296.553,10412.0
2023-11-22 11:50:00,299.37,299.44,299.18,299.42,11095.0,296.5827,296.652,296.3945,296.6322,11095.0
2023-11-22 12:00:00,299.4,299.7,299.37,299.69,8415.0,296.6124,296.9096,296.5827,296.8997,8415.0
2023-11-22 12:10:00,299.67,299.73,299.28,299.54,9241.0,296.8799,296.9393,296.4935,296.7511,9241.0
2023-11-22 12:20:00,299.54,299.66,299.46,299.54,4990.0,296.7511,296.87,296.6719,296.7511,4990.0
2023-11-22 12:30:00,299.55,299.58,299.3,299.4,33235.0,296.761,296.7907,296.5133,296.6124,33235.0
2023-11-22 12:40:00,299.34,299.34,299.05,299.06,3800.0,296.553,296.553,296.2657,296.2756,3800.0
2023-11-22 12:50:00,299.09,299.28,299.09,299.19,12898.0,296.3053,296.4935,296.3053,296.4044,12898.0
2023-11-22 13:00:00,299.26,299.47,299.23,299.42,4577.0,296.4737,296.6818,296.444,296.6322,4577.0
2023-11-22 13:10:00,299.45,299.66,299.41,299.42,6431.0,296.6619,296.87,296.6223,296.6322,6431.0
2023-11-22 13:20:00,299.45,299.7,299.45,299.67,4967.0,296.6619,296.9096,296.6619,296.8799,4967.0
2023-11-22 13:30:00,299.77,299.8,299.6,299.67,8026.0,296.979,297.0087,296.8105,296.8799,8026.0
2023-11-22 13:40:00,299.6,299.62,299.41,299.54,23411.0,296.8105,296.8304,296.6223,296.7511,23411.0
2023-11-22 13:50:00,299.52,299.69,299.51,299.51,8360.0,296.7313,296.8997,296.7214,296.7214,8360.0
2023-11-22 14:00:00,299.56,299.75,299.55,299.72,9393.0,296.7709,296.9592,296.761,296.9294,9393.0
2023-11-22 14:10:00,299.75,299.79,299.46,299.66,9760.0,296.9592,296.9988,296.6719,296.87,9760.0
2023-11-22 14:20:00,299.59,299.59,299.42,299.51,12577.0,296.8006,296.8006,296.6322,296.7214,12577.0
2023-11-22 14:30:00,299.48,299.5,298.3,298.34,20973.0,296.6917,296.7115,295.5227,295.5623,20973.0
2023-11-22 14:40:00,298.29,298.75,298.29,298.54,15903.0,295.5127,295.9685,295.5127,295.7604,15903.0
2023-11-22 14:50:00,298.68,299.05,298.65,298.99,12450.0,295.8991,296.2657,295.8694,296.2062,12450.0
2023-11-22 15:00:00,298.94,299.06,298.85,299.0,31077.0,296.1567,296.2756,296.0675,296.2161,31077.0
2023-11-22 15:10:00,298.93,299.12,298.9,299.1,12166.0,296.1468,296.335,296.1171,296.3152,12166.0
2023-11-22 15:20:00,299.01,299.11,298.8,299.11,12356.0,296.226,296.3251,296.018,296.3251,12356.0
2023-11-22 15:30:00,299.1,299.16,299.02,299.09,21218.0,296.3152,296.3746,296.2359,296.3053,21218.0
2023-11-22 15:40:00,299.1,299.14,298.98,299.05,8563.0,296.3152,296.3548,296.1963,296.2657,8563.0
2023-11-22 15:50:00,299.05,299.09,298.9,298.9,10326.0,296.2657,296.3053,296.1171,296.1171,10326.0
2023-11-24 09:30:00,298.73,299.07,298.11,298.44,78031.0,295.9486,296.2855,295.3344,295.6613,78031.0
2023-11-24 09:40:00,298.27,298.44,298.1,298.24,9345.0,295.4929,295.6613,295.3245,295.4632,9345.0
2023-11-24 09:50:00,298.5,298.66,298.34,298.51,8092.0,295.7208,295.8793,295.5623,295.7307,8092.0
2023-11-24 10:00:00,298.68,298.8,298.42,298.45,11654.0,295.8991,296.018,295.6415,295.6713,11654.0
2023-11-24 10:10:00,298.41,298.53,298.02,298.1,12899.0,295.6316,295.7505,295.2453,295.3245,12899.0
2023-11-24 10:20:00,298.37,298.37,297.99,297.99,33732.0,295.592,295.592,295.2155,295.2155,33732.0
2023-11-24 10:30:00,298.01,298.22,298.0,298.21,6247.0,295.2354,295.4434,295.2254,295.4335,6247.0
2023-11-24 10:40:00,298.27,298.3,298.06,298.12,8034.0,295.4929,295.5227,295.2849,295.3443,8034.0
2023-11-24 10:50:00,298.01,298.14,297.74,298.12,7027.0,295.2354,295.3641,294.9679,295.3443,7027.0
2023-11-24 11:00:00,298.16,298.29,298.05,298.21,4232.0,295.384,295.5127,295.275,295.4335,4232.0
2023-11-24 11:10:00,298.23,298.31,298.15,298.23,27402.0,295.4533,295.5326,295.374,295.4533,27402.0
2023-11-24 11:20:00,298.26,298.31,298.12,298.26,10370.0,295.483,295.5326,295.3443,295.483,10370.0
2023-11-24 11:30:00,298.25,298.35,298.12,298.21,6472.0,295.4731,295.5722,295.3443,295.4335,6472.0
2023-11-24 11:40:00,298.22,298.43,298.21,298.36,4253.0,295.4434,295.6514,295.4335,295.5821,4253.0
2023-11-24 11:50:00,298.38,298.45,298.34,298.35,4977.0,295.6019,295.6713,295.5623,295.5722,4977.0
2023-11-24 12:00:00,298.37,298.39,298.26,298.31,9643.0,295.592,295.6118,295.483,295.5326,9643.0
2023-11-24 12:10:00,298.34,298.43,298.27,298.37,10182.0,295.5623,295.6514,295.4929,295.592,10182.0
2023-11-24 12:20:00,298.32,298.4,298.2,298.3,69508.0,295.5425,295.6217,295.4236,295.5227,69508.0
2023-11-24 12:30:00,298.34,298.41,298.27,298.4,12922.0,295.5623,295.6316,295.4929,295.6217,12922.0
2023-11-24 12:40:00,298.37,298.37,298.17,298.24,12456.0,295.592,295.592,295.3939,295.4632,12456.0
2023-11-24 12:50:00,298.25,298.46,298.18,298.44,11439.0,295.4731,295.6812,295.4038,295.6613,11439.0
2023-11-27 09:30:00,298.15,298.84,297.73,298.3,43100.0,295.374,296.0576,294.958,295.5227,43100.0
2023-11-27 09:40:00,298.33,298.45,298.04,298.18,9858.0,295.5524,295.6713,295.2651,295.4038,9858.0
2023-11-27 09:50:00,298.09,298.39,297.9,298.3,11273.0,295.3146,295.6118,295.1264,295.5227,11273.0
2023-11-27 10:00:00,298.41,298.84,298.39,298.84,14916.0,295.6316,296.0576,295.6118,296.0576,14916.0
2023-11-27 10:10:00,299.0,299.0,298.41,298.42,5443.0,296.2161,296.2161,295.6316,295.6415,5443.0
2023-11-27 10:20:00,298.46,298.54,298.12,298.32,14346.0,295.6812,295.7604,295.3443,295.5425,14346.0
2023-11-27 10:30:00,298.45,298.86,298.44,298.69,11772.0,295.6713,296.0774,295.6613,295.909,11772.0
2023-11-27 10:40:00,298.69,298.87,298.61,298.82,4608.0,295.909,296.0873,295.8298,296.0378,4608.0
2023-11-27 10:50:00,298.69,298.9,298.64,298.74,4654.0,295.909,296.1171,295.8595,295.9586,4654.0
2023-11-27 11:00:00,298.56,298.56,298.14,298.4,8127.0,295.7802,295.7802,295.3641,295.6217,8127.0
2023-11-27 11:10:00,298.35,298.41,298.14,298.26,6334.0,295.5722,295.6316,295.3641,295.483,6334.0
2023-11-27 11:20:00,298.32,298.6,298.28,298.6,6491.0,295.5425,295.8199,295.5028,295.8199,6491.0
2023-11-27 11:30:00,298.58,298.87,298.48,298.74,9790.0,295.8,296.0873,295.701,295.9586,9790.0
2023-11-27 11:40:00,298.82,298.98,298.67,298.93,12084.0,296.0378,296.1963,295.8892,296.1468,12084.0
2023-11-27 11:50:00,298.93,299.23,298.9,299.09,6251.0,296.1468,296.444,296.1171,296.3053,6251.0
2023-11-27 12:00:00,299.07,299.38,299.06,299.35,6972.0,296.2855,296.5926,296.2756,296.5629,6972.0
2023-11-27 12:10:00,299.32,299.35,299.18,299.31,10160.0,296.5332,296.5629,296.3945,296.5232,10160.0
2023-11-27 12:20:00,299.29,299.29,299.13,299.24,8167.0,296.5034,296.5034,296.3449,296.4539,8167.0
2023-11-27 12:30:00,299.27,299.3,299.21,299.24,11155.0,296.4836,296.5133,296.4242,296.4539,11155.0
2023-11-27 12:40:00,299.24,299.49,299.24,299.37,25244.0,296.4539,296.7016,296.4539,296.5827,25244.0
2023-11-27 12:50:00,299.44,299.57,299.43,299.54,12322.0,296.652,296.7808,296.6421,296.7511,12322.0
2023-11-27 13:00:00,299.5,299.74,299.48,299.63,8492.0,296.7115,296.9492,296.6917,296.8403,8492.0
2023-11-27 13:10:00,299.61,299.75,299.53,299.54,8708.0,296.8205,296.9592,296.7412,296.7511,8708.0
2023-11-27 13:20:00,299.45,299.45,299.32,299.39,5551.0,296.6619,296.6619,296.5332,296.6025,5551.0
2023-11-27 13:30:00,299.37,299.46,299.34,299.34,3146.0,296.5827,296.6719,296.553,296.553,3146.0
2023-11-27 13:40:00,299.34,299.34,299.19,299.31,5375.0,296.553,296.553,296.4044,296.5232,5375.0
2023-11-27 13:50:00,299.19,299.25,299.05,299.15,14694.0,296.4044,296.4638,296.2657,296.3647,14694.0
2023-11-27 14:00:00,299.18,299.28,299.04,299.13,15151.0,296.3945,296.4935,296.2558,296.3449,15151.0
2023-11-27 14:10:00,299.2,299.21,298.95,298.95,3729.0,296.4143,296.4242,296.1666,296.1666,3729.0
2023-11-27 14:20:00,298.91,299.0,298.9,298.97,9785.0,296.127,296.2161,296.1171,296.1864,9785.0
2023-11-27 14:30:00,299.0,299.01,298.8,298.8,19125.0,296.2161,296.226,296.018,296.018,19125.0
2023-11-27 14:40:00,298.75,298.77,298.25,298.36,8167.0,295.9685,295.9883,295.4731,295.5821,8167.0
2023-11-27 14:50:00,298.39,298.68,298.37,298.67,31790.0,295.6118,295.8991,295.592,295.8892,31790.0
2023-11-27 15:00:00,298.7,298.75,298.6,298.67,324652.0,295.9189,295.9685,295.8199,295.8892,324652.0
2023-11-27 15:10:00,298.67,298.74,298.57,298.74,8945.0,295.8892,295.9586,295.7901,295.9586,8945.0
2023-11-27 15:20:00,298.77,298.93,298.77,298.92,11599.0,295.9883,296.1468,295.9883,296.1369,11599.0
2023-11-27 15:30:00,298.95,299.05,298.87,299.01,57401.0,296.1666,296.2657,296.0873,296.226,57401.0
2023-11-27 15:40:00,299.02,299.07,298.64,298.64,15883.0,296.2359,296.2855,295.8595,295.8595,15883.0
2023-11-27 15:50:00,298.64,298.77,298.27,298.46,32769.0,295.8595,295.9883,295.4929,295.6812,32769.0
2023-11-28 09:30:00,297.79,298.52,297.79,298.09,62903.0,295.0174,295.7406,295.0174,295.3146,62903.0
2023-11-28 09:40:00,298.01,298.1,297.64,297.97,14279.0,295.2354,295.3245,294.8688,295.1957,14279.0
2023-11-28 09:50:00,297.9,297.94,297.48,297.57,22457.0,295.1264,295.166,294.7103,294.7994,22457.0
2023-11-28 10:00:00,297.56,298.1,297.56,297.95,8059.0,294.7895,295.3245,294.7895,295.1759,8059.0
2023-11-28 10:10:00,298.07,298.17,297.78,298.17,10814.0,295.2948,295.3939,295.0075,295.3939,10814.0
2023-11-28 10:20:00,298.23,298.28,298.04,298.13,7952.0,295.4533,295.5028,295.2651,295.3542,7952.0
2023-11-28 10:30:00,298.02,298.44,297.95,298.44,21983.0,295.2453,295.6613,295.1759,295.6613,21983.0
2023-11-28 10:40:00,298.63,299.12,298.58,298.75,12795.0,295.8496,296.335,295.8,295.9685,12795.0
2023-11-28 10:50:00,298.8,298.86,298.36,298.7,8037.0,296.018,296.0774,295.5821,295.9189,8037.0
2023-11-28 11:00:00,298.71,298.92,298.58,298.75,4581.0,295.9288,296.1369,295.8,295.9685,4581.0
2023-11-28 11:10:00,298.55,298.87,298.53,298.87,7633.0,295.7703,296.0873,295.7505,296.0873,7633.0
2023-11-28 11:20:00,298.81,299.21,298.81,299.12,6166.0,296.0279,296.4242,296.0279,296.335,6166.0
2023-11-28 11:30:00,299.18,299.66,299.18,299.64,7632.0,296.3945,296.87,296.3945,296.8502,7632.0
2023-11-28 11:40:00,299.66,299.7,299.38,299.46,8025.0,296.87,296.9096,296.5926,296.6719,8025.0
2023-11-28 11:50:00,299.5,299.52,299.33,299.41,13416.0,296.7115,296.7313,296.5431,296.6223,13416.0
2023-11-28 12:00:00,299.42,299.51,299.2,299.3,15484.0,296.6322,296.7214,296.4143,296.5133,15484.0
2023-11-28 12:10:00,299.23,299.5,299.23,299.35,9305.0,296.444,296.7115,296.444,296.5629,9305.0
2023-11-28 12:20:00,299.36,299.41,299.19,299.19,4550.0,296.5728,296.6223,296.4044,296.4044,4550.0
2023-11-28 12:30:00,299.19,299.2,298.78,298.98,18109.0,296.4044,296.4143,295.9982,296.1963,18109.0
2023-11-28 12:40:00,299.01,299.01,298.76,298.83,8346.0,296.226,296.226,295.9784,296.0477,8346.0
2023-11-28 12:50:00,298.71,298.99,298.66,298.9,3512.0,295.9288,296.2062,295.8793,296.1171,3512.0
2023-11-28 13:00:00,298.83,298.84,298.12,298.47,11958.0,296.0477,296.0576,295.3443,295.6911,11958.0
2023-11-28 13:10:00,298.34,298.44,297.97,298.27,7518.0,295.5623,295.6613,295.1957,295.4929,7518.0
2023-11-28 13:20:00,298.37,298.55,298.19,298.55,7356.0,295.592,295.7703,295.4137,295.7703,7356.0
2023-11-28 13:30:00,298.53,298.61,298.44,298.54,7000.0,295.7505,295.8298,295.6613,295.7604,7000.0
2023-11-28 13:40:00,298.56,298.76,298.54,298.67,9538.0,295.7802,295.9784,295.7604,295.8892,9538.0
2023-11-28 13:50:00,298.61,298.76,298.52,298.56,4442.0,295.8298,295.9784,295.7406,295.7802,4442.0
2023-11-28 14:00:00,298.61,298.65,298.41,298.48,8951.0,295.8298,295.8694,295.6316,295.701,8951.0
2023-11-28 14:10:00,298.54,298.62,298.37,298.42,9617.0,295.7604,295.8397,295.592,295.6415,9617.0
2023-11-28 14:20:00,298.45,298.58,298.39,298.39,28992.0,295.6713,295.8,295.6118,295.6118,28992.0
2023-11-28 14:30:00,298.41,298.58,298.21,298.58,11968.0,295.6316,295.8,295.4335,295.8,11968.0
2023-11-28 14:40:00,298.63,298.72,298.57,298.63,5140.0,295.8496,295.9387,295.7901,295.8496,5140.0
2023-11-28 14:50:00,298.64,298.91,298.63,298.72,20625.0,295.8595,296.127,295.8496,295.9387,20625.0
2023-11-28 15:00:00,298.74,298.77,298.62,298.64,18907.0,295.9586,295.9883,295.8397,295.8595,18907.0
2023-11-28 15:10:00,298.67,298.73,298.45,298.49,25424.0,295.8892,295.9486,295.6713,295.7109,25424.0
2023-11-28 15:20:00,298.46,298.48,298.19,298.44,19266.0,295.6812,295.701,295.4137,295.6613,19266.0
2023-11-28 15:30:00,298.44,298.55,298.44,298.51,15438.0,295.6613,295.7703,295.6613,295.7307,15438.0
2023-11-28 15:40:00,298.5,298.83,298.48,298.83,11917.0,295.7208,296.0477,295.701,296.0477,11917.0
2023-11-28 15:50:00,298.88,299.24,298.84,299.14,18243.0,296.0973,296.4539,296.0576,296.3548,18243.0
2023-11-29 09:30:00,301.18,301.67,300.77,301.44,100927.0,298.3758,298.8613,297.9697,298.6334,100927.0
2023-11-29 09:40:00,301.47,301.62,301.22,301.58,8749.0,298.6631,298.8117,298.4155,298.7721,8749.0
2023-11-29 09:50:00,301.6,301.66,301.41,301.51,15218.0,298.7919,298.8514,298.6037,298.7028,15218.0
2023-11-29 10:00:00,301.6,301.6,300.13,300.13,12308.0,298.7919,298.7919,297.3356,297.3356,12308.0
2023-11-29 10:10:00,300.18,300.3,299.94,299.95,8534.0,297.3851,297.504,297.1474,297.1573,8534.0
2023-11-29 10:20:00,299.92,300.1,299.7,300.04,18217.0,297.1276,297.3059,296.9096,297.2465,18217.0
2023-11-29 10:30:00,300.04,300.22,299.7,299.75,13255.0,297.2465,297.4248,296.9096,296.9592,13255.0
2023-11-29 10:40:00,299.79,299.91,299.7,299.87,17478.0,296.9988,297.1177,296.9096,297.078,17478.0
2023-11-29 10:50:00,299.94,300.55,299.94,300.54,7964.0,297.1474,297.7517,297.1474,297.7418,7964.0
2023-11-29 11:00:00,300.26,300.37,299.89,299.89,11426.0,297.4644,297.5734,297.0978,297.0978,11426.0
2023-11-29 11:10:00,299.9,299.9,299.17,299.38,16954.0,297.1078,297.1078,296.3846,296.5926,16954.0
2023-11-29 11:20:00,299.31,299.32,298.97,298.97,22427.0,296.5232,296.5332,296.1864,296.1864,22427.0
2023-11-29 11:30:00,299.13,299.28,298.8,299.23,10077.0,296.3449,296.4935,296.018,296.444,10077.0
2023-11-29 11:40:00,299.25,299.46,299.21,299.46,9429.0,296.4638,296.6719,296.4242,296.6719,9429.0
2023-11-29 11:50:00,299.34,299.57,299.24,299.55,7068.0,296.553,296.7808,296.4539,296.761,7068.0
2023-11-29 12:00:00,299.53,299.6,299.37,299.6,7408.0,296.7412,296.8105,296.5827,296.8105,7408.0
2023-11-29 12:10:00,299.63,299.77,299.56,299.7,9964.0,296.8403,296.979,296.7709,296.9096,9964.0
2023-11-29 12:20:00,299.67,299.85,299.67,299.82,12493.0,296.8799,297.0582,296.8799,297.0285,12493.0
2023-11-29 12:30:00,299.83,299.85,299.74,299.79,5072.0,297.0384,297.0582,296.9492,296.9988,5072.0
2023-11-29 12:40:00,299.83,299.91,299.79,299.89,14528.0,297.0384,297.1177,296.9988,297.0978,14528.0
2023-11-29 12:50:00,299.9,299.96,299.82,299.89,7705.0,297.1078,297.1672,297.0285,297.0978,7705.0
2023-11-29 13:00:00,299.92,300.01,299.62,299.75,29587.0,297.1276,297.2167,296.8304,296.9592,29587.0
2023-11-29 13:10:00,299.61,299.63,299.54,299.56,6951.0,296.8205,296.8403,296.7511,296.7709,6951.0
2023-11-29 13:20:00,299.48,299.83,299.48,299.81,8263.0,296.6917,297.0384,296.6917,297.0186,8263.0
2023-11-29 13:30:00,299.79,299.79,299.34,299.64,9830.0,296.9988,296.9988,296.553,296.8502,9830.0
2023-11-29 13:40:00,299.74,299.75,299.61,299.65,8324.0,296.9492,296.9592,296.8205,296.8601,8324.0
2023-11-29 13:50:00,299.73,299.75,299.63,299.67,5764.0,296.9393,296.9592,296.8403,296.8799,5764.0
2023-11-29 14:00:00,299.67,299.71,299.41,299.58,13466.0,296.8799,296.9195,296.6223,296.7907,13466.0
2023-11-29 14:10:00,299.58,299.83,299.54,299.72,85142.0,296.7907,297.0384,296.7511,296.9294,85142.0
2023-11-29 14:20:00,299.73,299.83,299.53,299.53,19269.0,296.9393,297.0384,296.7412,296.7412,19269.0
2023-11-29 14:30:00,299.57,299.57,299.07,299.1,63677.0,296.7808,296.7808,296.2855,296.3152,63677.0
2023-11-29 14:40:00,299.08,299.42,299.06,299.4,19873.0,296.2954,296.6322,296.2756,296.6124,19873.0
2023-11-29 14:50:00,299.37,299.53,299.36,299.48,15659.0,296.5827,296.7412,296.5728,296.6917,15659.0
2023-11-29 15:00:00,299.51,299.52,299.25,299.37,10145.0,296.7214,296.7313,296.4638,296.5827,10145.0
2023-11-29 15:10:00,299.38,299.38,298.77,298.95,22349.0,296.5926,296.5926,295.9883,296.1666,22349.0
2023-11-29 15:20:00,298.93,298.96,298.65,298.76,12333.0,296.1468,296.1765,295.8694,295.9784,12333.0
2023-11-29 15:30:00,298.68,298.77,298.59,298.59,10229.0,295.8991,295.9883,295.81,295.81,10229.0
2023-11-29 15:40:00,298.6,298.89,298.6,298.89,16647.0,295.8199,296.1072,295.8199,296.1072,16647.0
2023-11-29 15:50:00,298.81,298.87,298.62,298.79,17244.0,296.0279,296.0873,295.8397,296.0081,17244.0
2023-11-30 09:30:00,299.35,299.7,298.8,298.8,36084.0,296.5629,296.9096,296.018,296.018,36084.0
2023-11-30 09:40:00,298.65,298.71,298.08,298.19,10488.0,295.8694,295.9288,295.3047,295.4137,10488.0
2023-11-30 09:50:00,298.28,298.69,298.27,298.54,9578.0,295.5028,295.909,295.4929,295.7604,9578.0
2023-11-30 10:00:00,298.57,298.58,297.69,297.86,5620.0,295.7901,295.8,294.9183,295.0867,5620.0
2023-11-30 10:10:00,297.75,298.68,297.7,298.49,13437.0,294.9778,295.8991,294.9282,295.7109,13437.0
2023-11-30 10:20:00,298.45,298.63,298.01,298.07,33857.0,295.6713,295.8496,295.2354,295.2948,33857.0
2023-11-30 10:30:00,297.93,298.36,297.43,297.51,13953.0,295.1561,295.5821,294.6608,294.74,13953.0
2023-11-30 10:40:00,297.49,297.57,296.9,296.92,33827.0,294.7202,294.7994,294.1357,294.1555,33827.0
2023-11-30 10:50:00,296.95,297.56,296.92,297.56,5701.0,294.1852,294.7895,294.1555,294.7895,5701.0
2023-11-30 11:00:00,297.63,297.75,297.24,297.25,17057.0,294.8589,294.9778,294.4725,294.4824,17057.0
2023-11-30 11:10:00,297.2,297.52,297.2,297.22,7992.0,294.4329,294.7499,294.4329,294.4527,7992.0
2023-11-30 11:20:00,297.27,297.39,297.07,297.1,11490.0,294.5022,294.6211,294.3041,294.3338,11490.0
2023-11-30 11:30:00,297.02,297.17,296.88,296.95,9426.0,294.2546,294.4032,294.1159,294.1852,9426.0
2023-11-30 11:40:00,296.89,297.05,296.66,296.89,9259.0,294.1258,294.2843,293.8979,294.1258,9259.0
2023-11-30 11:50:00,297.06,297.06,296.58,296.58,13054.0,294.2942,294.2942,293.8187,293.8187,13054.0
2023-11-30 12:00:00,296.54,297.1,296.47,297.05,7870.0,293.779,294.3338,293.7097,294.2843,7870.0
2023-11-30 12:10:00,297.04,297.06,296.7,296.81,3697.0,294.2744,294.2942,293.9375,294.0465,3697.0
2023-11-30 12:20:00,296.78,296.78,296.59,296.6,3973.0,294.0168,294.0168,293.8286,293.8385,3973.0
2023-11-30 12:30:00,296.6,296.82,296.56,296.8,47840.0,293.8385,294.0564,293.7989,294.0366,47840.0
2023-11-30 12:40:00,296.69,297.17,296.66,297.08,11296.0,293.9276,294.4032,293.8979,294.314,11296.0
2023-11-30 12:50:00,297.1,297.18,296.94,297.06,5987.0,294.3338,294.4131,294.1753,294.2942,5987.0
2023-11-30 13:00:00,297.0,297.01,296.53,296.54,29168.0,294.2348,294.2447,293.7691,293.779,29168.0
2023-11-30 13:10:00,296.54,296.62,296.47,296.51,8235.0,293.779,293.8583,293.7097,293.7493,8235.0
2023-11-30 13:20:00,296.55,296.76,296.49,296.49,8609.0,293.7889,293.997,293.7295,293.7295,8609.0
2023-11-30 13:30:00,296.49,296.79,296.31,296.68,4839.0,293.7295,294.0267,293.5512,293.9177,4839.0
2023-11-30 13:40:00,296.73,296.74,296.43,296.43,9970.0,293.9673,293.9772,293.6701,293.6701,9970.0
2023-11-30 13:50:00,296.44,296.62,296.27,296.61,6303.0,293.68,293.8583,293.5116,293.8484,6303.0
2023-11-30 14:00:00,296.64,296.87,296.64,296.86,19251.0,293.8781,294.106,293.8781,294.0961,19251.0
2023-11-30 14:10:00,296.9,297.21,296.89,297.08,17384.0,294.1357,294.4428,294.1258,294.314,17384.0
2023-11-30 14:20:00,297.06,297.15,296.94,296.94,14301.0,294.2942,294.3834,294.1753,294.1753,14301.0
2023-11-30 14:30:00,296.96,297.16,296.85,297.06,26481.0,294.1951,294.3933,294.0862,294.2942,26481.0
2023-11-30 14:40:00,297.14,297.59,297.14,297.59,7343.0,294.3735,294.8193,294.3735,294.8193,7343.0
2023-11-30 14:50:00,297.62,297.65,297.51,297.63,9831.0,294.849,294.8787,294.74,294.8589,9831.0
2023-11-30 15:00:00,297.62,297.64,297.08,297.12,13124.0,294.849,294.8688,294.314,294.3536,13124.0
2023-11-30 15:10:00,297.05,297.17,296.9,296.98,24536.0,294.2843,294.4032,294.1357,294.2149,24536.0
2023-11-30 15:20:00,296.99,297.03,296.54,296.83,14751.0,294.2248,294.2645,293.779,294.0663,14751.0
2023-11-30 15:30:00,296.79,297.09,296.75,297.07,12931.0,294.0267,294.3239,293.9871,294.3041,12931.0
2023-11-30 15:40:00,297.09,297.67,297.06,297.33,36015.0,294.3239,294.8985,294.2942,294.5617,36015.0
2023-11-30 15:50:00,297.65,298.81,297.59,298.55,32079.0,294.8787,296.0279,294.8193,295.7703,32079.0
2023-12-01 09:30:00,297.88,298.06,297.14,297.61,60393.0,295.1066,295.2849,294.3735,294.8391,60393.0
2023-12-01 09:40:00,297.88,298.32,297.82,298.07,9295.0,295.1066,295.5425,295.0471,295.2948,9295.0
2023-12-01 09:50:00,297.97,298.18,297.89,297.97,6409.0,295.1957,295.4038,295.1165,295.1957,6409.0
2023-12-01 10:00:00,297.98,298.64,297.83,298.27,7763.0,295.2056,295.8595,295.057,295.4929,7763.0
2023-12-01 10:10:00,298.15,298.33,297.5,297.69,14678.0,295.374,295.5524,294.7301,294.9183,14678.0
2023-12-01 10:20:00,297.91,297.92,297.26,297.32,7535.0,295.1363,295.1462,294.4923,294.5518,7535.0
2023-12-01 10:30:00,297.09,297.76,297.01,297.6,34243.0,294.3239,294.9877,294.2447,294.8292,34243.0
2023-12-01 10:40:00,297.6,297.84,297.44,297.81,9105.0,294.8292,295.0669,294.6707,295.0372,9105.0
2023-12-01 10:50:00,297.78,297.83,297.7,297.83,4809.0,295.0075,295.057,294.9282,295.057,4809.0
2023-12-01 11:00:00,297.69,298.2,297.44,298.09,22403.0,294.9183,295.4236,294.6707,295.3146,22403.0
2023-12-01 11:10:00,298.22,298.77,298.18,298.5,16788.0,295.4434,295.9883,295.4038,295.7208,16788.0
2023-12-01 11:20:00,298.38,298.64,297.99,298.64,10597.0,295.6019,295.8595,295.2155,295.8595,10597.0
2023-12-01 11:30:00,298.61,298.74,298.25,298.54,8323.0,295.8298,295.9586,295.4731,295.7604,8323.0
2023-12-01 11:40:00,298.52,299.28,298.52,298.92,37780.0,295.7406,296.4935,295.7406,296.1369,37780.0
2023-12-01 11:50:00,298.9,299.47,298.81,299.33,50852.0,296.1171,296.6818,296.0279,296.5431,50852.0
2023-12-01 12:00:00,299.23,299.42,299.08,299.2,21805.0,296.444,296.6322,296.2954,296.4143,21805.0
2023-12-01 12:10:00,299.14,299.43,299.04,299.12,24061.0,296.3548,296.6421,296.2558,296.335,24061.0
2023-12-01 12:20:00,299.09,299.65,298.98,299.6,16157.0,296.3053,296.8601,296.1963,296.8105,16157.0
2023-12-01 12:30:00,299.55,299.77,299.44,299.73,33139.0,296.761,296.979,296.652,296.9393,33139.0
2023-12-01 12:40:00,299.69,300.03,299.63,300.03,7300.0,296.8997,297.2365,296.8403,297.2365,7300.0
2023-12-01 12:50:00,299.97,300.13,299.95,300.0,4432.0,297.1771,297.3356,297.1573,297.2068,4432.0
2023-12-01 13:00:00,299.84,299.94,299.57,299.79,14510.0,297.0483,297.1474,296.7808,296.9988,14510.0
2023-12-01 13:10:00,299.72,299.74,299.4,299.58,5733.0,296.9294,296.9492,296.6124,296.7907,5733.0
2023-12-01 13:20:00,299.6,299.7,299.35,299.36,10902.0,296.8105,296.9096,296.5629,296.5728,10902.0
2023-12-01 13:30:00,299.28,299.47,299.1,299.15,6361.0,296.4935,296.6818,296.3152,296.3647,6361.0
2023-12-01 13:40:00,299.12,299.34,299.0,299.25,14882.0,296.335,296.553,296.2161,296.4638,14882.0
2023-12-01 13:50:00,299.24,299.41,299.14,299.14,7368.0,296.4539,296.6223,296.3548,296.3548,7368.0
2023-12-01 14:00:00,299.2,299.35,299.04,299.06,13647.0,296.4143,296.5629,296.2558,296.2756,13647.0
2023-12-01 14:10:00,299.12,299.47,299.05,299.29,22072.0,296.335,296.6818,296.2657,296.5034,22072.0
2023-12-01 14:20:00,299.3,299.63,299.24,299.6,23864.0,296.5133,296.8403,296.4539,296.8105,23864.0
2023-12-01 14:30:00,299.57,299.67,299.48,299.67,24848.0,296.7808,296.8799,296.6917,296.8799,24848.0
2023-12-01 14:40:00,299.67,299.71,299.38,299.54,21447.0,296.8799,296.9195,296.5926,296.7511,21447.0
2023-12-01 14:50:00,299.53,299.82,299.48,299.81,25869.0,296.7412,297.0285,296.6917,297.0186,25869.0
2023-12-01 15:00:00,299.78,299.87,299.34,299.64,15135.0,296.9889,297.078,296.553,296.8502,15135.0
2023-12-01 15:10:00,299.61,299.83,299.52,299.62,21832.0,296.8205,297.0384,296.7313,296.8304,21832.0
2023-12-01 15:20:00,299.62,299.79,299.49,299.79,34300.0,296.8304,296.9988,296.7016,296.9988,34300.0
2023-12-01 15:30:00,299.76,299.85,299.56,299.6,14736.0,296.9691,297.0582,296.7709,296.8105,14736.0
2023-12-01 15:40:00,299.62,299.66,299.46,299.51,25137.0,296.8304,296.87,296.6719,296.7214,25137.0
2023-12-01 15:50:00,299.52,299.88,299.39,299.63,17563.0,296.7313,297.0879,296.6025,296.8403,17563.0
2023-12-04 09:30:00,296.71,297.28,296.4,296.98,94697.0,293.9475,294.5121,293.6403,294.2149,94697.0
2023-12-04 09:40:00,296.87,297.03,296.33,296.49,6270.0,294.106,294.2645,293.571,293.7295,6270.0
2023-12-04 09:50:00,296.25,296.69,296.14,296.34,11719.0,293.4917,293.9276,293.3828,293.5809,11719.0
2023-12-04 10:00:00,296.27,296.81,296.18,296.62,7356.0,293.5116,294.0465,293.4224,293.8583,7356.0
2023-12-04 10:10:00,296.53,296.53,295.83,295.84,11758.0,293.7691,293.7691,293.0756,293.0856,11758.0
2023-12-04 10:20:00,295.97,295.99,294.78,294.88,26499.0,293.2143,293.2342,292.0354,292.1345,26499.0
2023-12-04 10:30:00,294.91,294.91,294.46,294.6,15027.0,292.1642,292.1642,291.7184,291.8571,15027.0
2023-12-04 10:40:00,294.73,294.88,294.64,294.78,15043.0,291.9859,292.1345,291.8967,292.0354,15043.0
2023-12-04 10:50:00,294.78,294.78,294.34,294.69,13860.0,292.0354,292.0354,291.5995,291.9463,13860.0
2023-12-04 11:00:00,294.57,294.77,294.48,294.73,33861.0,291.8274,292.0255,291.7382,291.9859,33861.0
2023-12-04 11:10:00,294.72,295.01,294.53,294.99,7890.0,291.976,292.2633,291.7878,292.2435,7890.0
2023-12-04 11:20:00,294.96,295.26,294.84,295.21,7836.0,292.2137,292.511,292.0949,292.4614,7836.0
2023-12-04 11:30:00,295.23,295.42,295.16,295.34,80954.0,292.4812,292.6695,292.4119,292.5902,80954.0
2023-12-04 11:40:00,295.42,295.77,295.42,295.72,9039.0,292.6695,293.0162,292.6695,292.9667,9039.0
2023-12-04 11:50:00,295.78,296.32,295.78,296.27,18831.0,293.0261,293.5611,293.0261,293.5116,18831.0
2023-12-04 12:00:00,296.24,296.29,296.05,296.14,8038.0,293.4818,293.5314,293.2936,293.3828,8038.0
2023-12-04 12:10:00,296.19,296.45,296.1,296.33,7503.0,293.4323,293.6899,293.3431,293.571,7503.0
2023-12-04 12:20:00,296.32,296.68,296.23,296.5,11901.0,293.5611,293.9177,293.4719,293.7394,11901.0
2023-12-04 12:30:00,296.53,296.82,296.5,296.74,10529.0,293.7691,294.0564,293.7394,293.9772,10529.0
2023-12-04 12:40:00,296.75,296.85,296.69,296.7,11257.0,293.9871,294.0862,293.9276,293.9375,11257.0
2023-12-04 12:50:00,296.69,296.87,296.61,296.85,28030.0,293.9276,294.106,293.8484,294.0862,28030.0
2023-12-04 13:00:00,296.87,296.87,296.57,296.59,23082.0,294.106,294.106,293.8088,293.8286,23082.0
2023-12-04 13:10:00,296.6,296.65,296.53,296.58,8936.0,293.8385,293.888,293.7691,293.8187,8936.0
2023-12-04 13:20:00,296.56,296.59,296.04,296.04,8319.0,293.7989,293.8286,293.2837,293.2837,8319.0
2023-12-04 13:30:00,296.01,296.37,295.96,296.25,15531.0,293.254,293.6106,293.2044,293.4917,15531.0
2023-12-04 13:40:00,296.28,296.33,296.14,296.28,18275.0,293.5215,293.571,293.3828,293.5215,18275.0
2023-12-04 13:50:00,296.17,296.34,296.06,296.06,64221.0,293.4125,293.5809,293.3035,293.3035,64221.0
2023-12-04 14:00:00,296.07,296.13,295.6,295.7,7864.0,293.3134,293.3729,292.8478,292.9469,7864.0
2023-12-04 14:10:00,295.71,296.17,295.71,296.14,10546.0,292.9568,293.4125,292.9568,293.3828,10546.0
2023-12-04 14:20:00,296.2,296.25,296.07,296.13,19851.0,293.4422,293.4917,293.3134,293.3729,19851.0
2023-12-04 14:30:00,296.25,296.41,296.0,296.24,12862.0,293.4917,293.6502,293.2441,293.4818,12862.0
2023-12-04 14:40:00,296.24,296.28,296.11,296.23,18905.0,293.4818,293.5215,293.353,293.4719,18905.0
2023-12-04 14:50:00,296.25,296.33,296.13,296.13,20784.0,293.4917,293.571,293.3729,293.3729,20784.0
2023-12-04 15:00:00,296.16,296.26,295.95,295.95,10084.0,293.4026,293.5016,293.1945,293.1945,10084.0
2023-12-04 15:10:00,296.0,296.14,295.88,296.14,60059.0,293.2441,293.3828,293.1252,293.3828,60059.0
2023-12-04 15:20:00,296.14,296.33,296.07,296.33,22560.0,293.3828,293.571,293.3134,293.571,22560.0
2023-12-04 15:30:00,296.34,296.66,296.25,296.58,57992.0,293.5809,293.8979,293.4917,293.8187,57992.0
2023-12-04 15:40:00,296.58,296.84,296.53,296.77,18209.0,293.8187,294.0762,293.7691,294.0069,18209.0
2023-12-04 15:50:00,296.87,297.08,296.72,296.72,27974.0,294.106,294.314,293.9574,293.9574,27974.0
2023-12-05 09:30:00,295.63,296.33,295.51,296.24,36758.0,292.8775,293.571,292.7586,293.4818,36758.0
2023-12-05 09:40:00,296.15,297.0,296.12,296.71,10110.0,293.3927,294.2348,293.3629,293.9475,10110.0
2023-12-05 09:50:00,296.77,297.18,296.72,296.96,5773.0,294.0069,294.4131,293.9574,294.1951,5773.0
2023-12-05 10:00:00,297.16,298.36,297.16,298.13,15143.0,294.3933,295.5821,294.3933,295.3542,15143.0
2023-12-05 10:10:00,298.03,298.16,297.68,298.16,5830.0,295.2552,295.384,294.9084,295.384,5830.0
2023-12-05 10:20:00,298.18,298.5,297.56,297.71,13243.0,295.4038,295.7208,294.7895,294.9381,13243.0
2023-12-05 10:30:00,298.04,298.41,298.0,298.36,7377.0,295.2651,295.6316,295.2254,295.5821,7377.0
2023-12-05 10:40:00,298.37,299.01,298.31,298.89,9487.0,295.592,296.226,295.5326,296.1072,9487.0
2023-12-05 10:50:00,298.92,299.04,298.84,298.9,17108.0,296.1369,296.2558,296.0576,296.1171,17108.0
2023-12-05 11:00:00,298.92,299.04,298.85,298.9,9477.0,296.1369,296.2558,296.0675,296.1171,9477.0
2023-12-05 11:10:00,298.93,298.93,297.52,297.52,7799.0,296.1468,296.1468,294.7499,294.7499,7799.0
2023-12-05 11:20:00,297.58,297.94,297.38,297.73,8594.0,294.8094,295.166,294.6112,294.958,8594.0
2023-12-05 11:30:00,297.73,298.02,297.69,297.79,16792.0,294.958,295.2453,294.9183,295.0174,16792.0
2023-12-05 11:40:00,297.84,298.01,297.66,297.91,66296.0,295.0669,295.2354,294.8886,295.1363,66296.0
2023-12-05 11:50:00,297.82,297.84,296.88,297.38,15858.0,295.0471,295.0669,294.1159,294.6112,15858.0
2023-12-05 12:00:00,297.46,297.73,297.45,297.72,7357.0,294.6905,294.958,294.6806,294.9481,7357.0
2023-12-05 12:10:00,297.75,297.84,297.65,297.72,11895.0,294.9778,295.0669,294.8787,294.9481,11895.0
2023-12-05 12:20:00,297.55,297.84,297.45,297.81,9430.0,294.7796,295.0669,294.6806,295.0372,9430.0
2023-12-05 12:30:00,297.81,297.88,297.39,297.48,11006.0,295.0372,295.1066,294.6211,294.7103,11006.0
2023-12-05 12:40:00,297.5,297.5,296.78,297.25,4920.0,294.7301,294.7301,294.0168,294.4824,4920.0
2023-12-05 12:50:00,297.3,297.65,297.21,297.64,8286.0,294.532,294.8787,294.4428,294.8688,8286.0
2023-12-05 13:00:00,297.62,297.66,297.34,297.55,5621.0,294.849,294.8886,294.5716,294.7796,5621.0
2023-12-05 13:10:00,297.53,297.72,297.42,297.65,7334.0,294.7598,294.9481,294.6508,294.8787,7334.0
2023-12-05 13:20:00,297.81,297.92,297.59,297.6,7802.0,295.0372,295.1462,294.8193,294.8292,7802.0
2023-12-05 13:30:00,297.54,297.68,297.42,297.58,21506.0,294.7697,294.9084,294.6508,294.8094,21506.0
2023-12-05 13:40:00,297.6,297.75,297.38,297.39,11254.0,294.8292,294.9778,294.6112,294.6211,11254.0
2023-12-05 13:50:00,297.43,297.62,297.41,297.55,27325.0,294.6608,294.849,294.6409,294.7796,27325.0
2023-12-05 14:00:00,297.6,297.63,297.29,297.55,15932.0,294.8292,294.8589,294.5221,294.7796,15932.0
2023-12-05 14:10:00,297.62,298.02,297.58,298.02,19128.0,294.849,295.2453,294.8094,295.2453,19128.0
2023-12-05 14:20:00,297.97,298.0,297.78,297.91,6187.0,295.1957,295.2254,295.0075,295.1363,6187.0
2023-12-05 14:30:00,297.91,297.97,297.46,297.61,17756.0,295.1363,295.1957,294.6905,294.8391,17756.0
2023-12-05 14:40:00,297.61,297.74,297.51,297.68,17428.0,294.8391,294.9679,294.74,294.9084,17428.0
2023-12-05 14:50:00,297.75,298.14,297.75,298.12,11827.0,294.9778,295.3641,294.9778,295.3443,11827.0
2023-12-05 15:00:00,298.1,298.18,297.97,298.05,15532.0,295.3245,295.4038,295.1957,295.275,15532.0
2023-12-05 15:10:00,298.12,298.26,298.05,298.15,6190.0,295.3443,295.483,295.275,295.374,6190.0
2023-12-05 15:20:00,298.21,298.23,297.99,298.1,18218.0,295.4335,295.4533,295.2155,295.3245,18218.0
2023-12-05 15:30:00,298.05,298.13,297.92,297.92,19313.0,295.275,295.3542,295.1462,295.1462,19313.0
2023-12-05 15:40:00,297.93,298.13,297.79,297.98,21277.0,295.1561,295.3542,295.0174,295.2056,21277.0
2023-12-05 15:50:00,297.93,298.34,297.91,298.32,44480.0,295.1561,295.5623,295.1363,295.5425,44480.0
2023-12-06 09:30:00,299.75,300.34,299.0,299.06,76159.0,296.9592,297.5437,296.2161,296.2756,76159.0
2023-12-06 09:40:00,299.03,299.39,298.96,299.17,10593.0,296.2459,296.6025,296.1765,296.3846,10593.0
2023-12-06 09:50:00,299.13,299.48,298.82,299.0,10032.0,296.3449,296.6917,296.0378,296.2161,10032.0
2023-12-06 10:00:00,298.99,299.11,298.49,299.11,27841.0,296.2062,296.3251,295.7109,296.3251,27841.0
2023-12-06 10:10:00,299.17,299.34,298.83,298.88,8412.0,296.3846,296.553,296.0477,296.0973,8412.0
2023-12-06 10:20:00,298.91,298.91,297.78,298.28,18915.0,296.127,296.127,295.0075,295.5028,18915.0
2023-12-06 10:30:00,298.22,298.68,298.22,298.44,15748.0,295.4434,295.8991,295.4434,295.6613,15748.0
2023-12-06 10:40:00,298.47,298.7,298.38,298.49,9118.0,295.6911,295.9189,295.6019,295.7109,9118.0
2023-12-06 10:50:00,298.44,298.75,298.43,298.69,8847.0,295.6613,295.9685,295.6514,295.909,8847.0
2023-12-06 11:00:00,298.85,298.88,298.53,298.68,11156.0,296.0675,296.0973,295.7505,295.8991,11156.0
2023-12-06 11:10:00,298.81,299.01,298.62,298.62,7552.0,296.0279,296.226,295.8397,295.8397,7552.0
2023-12-06 11:20:00,298.69,298.8,298.33,298.34,9644.0,295.909,296.018,295.5524,295.5623,9644.0
2023-12-06 11:30:00,298.33,298.33,297.8,297.97,9197.0,295.5524,295.5524,295.0273,295.1957,9197.0
2023-12-06 11:40:00,297.76,297.95,297.71,297.91,7382.0,294.9877,295.1759,294.9381,295.1363,7382.0
2023-12-06 11:50:00,297.95,298.55,297.89,298.49,4809.0,295.1759,295.7703,295.1165,295.7109,4809.0
2023-12-06 12:00:00,298.44,298.49,298.25,298.43,35044.0,295.6613,295.7109,295.4731,295.6514,35044.0
2023-12-06 12:10:00,298.44,298.64,298.24,298.24,5365.0,295.6613,295.8595,295.4632,295.4632,5365.0
2023-12-06 12:20:00,298.3,298.43,298.04,298.2,4726.0,295.5227,295.6514,295.2651,295.4236,4726.0
2023-12-06 12:30:00,298.14,298.41,298.07,298.31,7536.0,295.3641,295.6316,295.2948,295.5326,7536.0
2023-12-06 12:40:00,298.38,298.56,298.0,298.03,56343.0,295.6019,295.7802,295.2254,295.2552,56343.0
2023-12-06 12:50:00,298.02,298.03,297.66,297.71,15149.0,295.2453,295.2552,294.8886,294.9381,15149.0
2023-12-06 13:00:00,297.78,297.88,297.37,297.56,13575.0,295.0075,295.1066,294.6013,294.7895,13575.0
2023-12-06 13:10:00,297.69,297.99,297.69,297.94,6886.0,294.9183,295.2155,294.9183,295.166,6886.0
2023-12-06 13:20:00,297.95,297.99,297.68,297.97,12894.0,295.1759,295.2155,294.9084,295.1957,12894.0
2023-12-06 13:30:00,297.84,297.92,297.72,297.72,3190.0,295.0669,295.1462,294.9481,294.9481,3190.0
2023-12-06 13:40:00,297.78,297.82,297.56,297.82,6734.0,295.0075,295.0471,294.7895,295.0471,6734.0
2023-12-06 13:50:00,297.79,298.1,297.79,298.02,5940.0,295.0174,295.3245,295.0174,295.2453,5940.0
2023-12-06 14:00:00,298.05,298.09,297.84,297.86,7341.0,295.275,295.3146,295.0669,295.0867,7341.0
2023-12-06 14:10:00,297.79,297.97,297.65,297.77,13968.0,295.0174,295.1957,294.8787,294.9976,13968.0
2023-12-06 14:20:00,297.61,297.87,297.55,297.64,9157.0,294.8391,295.0967,294.7796,294.8688,9157.0
2023-12-06 14:30:00,297.67,297.99,297.66,297.83,14711.0,294.8985,295.2155,294.8886,295.057,14711.0
2023-12-06 14:40:00,297.9,297.99,297.88,297.95,7411.0,295.1264,295.2155,295.1066,295.1759,7411.0
2023-12-06 14:50:00,297.95,297.96,297.67,297.68,19873.0,295.1759,295.1858,294.8985,294.9084,19873.0
2023-12-06 15:00:00,297.62,297.73,297.46,297.56,7809.0,294.849,294.958,294.6905,294.7895,7809.0
2023-12-06 15:10:00,297.51,297.52,297.04,297.14,9214.0,294.74,294.7499,294.2744,294.3735,9214.0
2023-12-06 15:20:00,297.12,297.12,296.79,296.83,13922.0,294.3536,294.3536,294.0267,294.0663,13922.0
2023-12-06 15:30:00,296.87,297.05,296.77,296.8,10916.0,294.106,294.2843,294.0069,294.0366,10916.0
2023-12-06 15:40:00,296.77,297.12,296.77,297.01,12942.0,294.0069,294.3536,294.0069,294.2447,12942.0
2023-12-06 15:50:00,296.9,296.9,296.41,296.62,16872.0,294.1357,294.1357,293.6502,293.8583,16872.0
2023-12-07 09:30:00,298.47,299.55,298.11,299.32,55869.0,295.6911,296.761,295.3344,296.5332,55869.0
2023-12-07 09:40:00,299.1,299.14,298.37,298.42,7167.0,296.3152,296.3548,295.592,295.6415,7167.0
2023-12-07 09:50:00,298.36,298.6,298.08,298.54,13947.0,295.5821,295.8199,295.3047,295.7604,13947.0
2023-12-07 10:00:00,298.33,298.79,298.26,298.26,16463.0,295.5524,296.0081,295.483,295.483,16463.0
2023-12-07 10:10:00,298.83,299.39,298.83,299.19,9591.0,296.0477,296.6025,296.0477,296.4044,9591.0
2023-12-07 10:20:00,299.27,299.74,299.27,299.74,18699.0,296.4836,296.9492,296.4836,296.9492,18699.0
2023-12-07 10:30:00,299.75,299.8,299.56,299.69,7454.0,296.9592,297.0087,296.7709,296.8997,7454.0
2023-12-07 10:40:00,299.74,299.74,299.48,299.6,10824.0,296.9492,296.9492,296.6917,296.8105,10824.0
2023-12-07 10:50:00,299.54,299.62,299.41,299.58,20991.0,296.7511,296.8304,296.6223,296.7907,20991.0
2023-12-07 11:00:00,299.6,299.68,299.42,299.6,11928.0,296.8105,296.8898,296.6322,296.8105,11928.0
2023-12-07 11:10:00,299.7,299.83,298.65,298.68,11965.0,296.9096,297.0384,295.8694,295.8991,11965.0
2023-12-07 11:20:00,298.69,299.14,298.66,299.06,7755.0,295.909,296.3548,295.8793,296.2756,7755.0
2023-12-07 11:30:00,299.16,299.75,299.16,299.75,10032.0,296.3746,296.9592,296.3746,296.9592,10032.0
2023-12-07 11:40:00,299.87,299.96,299.68,299.82,9566.0,297.078,297.1672,296.8898,297.0285,9566.0
2023-12-07 11:50:00,299.86,300.03,299.8,299.97,16344.0,297.0681,297.2365,297.0087,297.1771,16344.0
2023-12-07 12:00:00,300.05,300.05,299.78,299.89,5416.0,297.2564,297.2564,296.9889,297.0978,5416.0
2023-12-07 12:10:00,299.95,300.29,299.8,300.26,5281.0,297.1573,297.4941,297.0087,297.4644,5281.0
2023-12-07 12:20:00,300.38,300.43,300.2,300.32,20014.0,297.5833,297.6328,297.405,297.5238,20014.0
2023-12-07 12:30:00,300.37,300.42,300.1,300.2,52996.0,297.5734,297.6229,297.3059,297.405,52996.0
2023-12-07 12:40:00,300.21,300.29,299.99,300.18,23075.0,297.4149,297.4941,297.1969,297.3851,23075.0
2023-12-07 12:50:00,300.16,300.25,300.04,300.1,4112.0,297.3653,297.4545,297.2465,297.3059,4112.0
2023-12-07 13:00:00,300.09,300.41,300.09,300.36,8134.0,297.296,297.613,297.296,297.5635,8134.0
2023-12-07 13:10:00,300.38,300.38,299.98,300.03,9553.0,297.5833,297.5833,297.187,297.2365,9553.0
2023-12-07 13:20:00,299.97,300.09,299.85,299.85,13463.0,297.1771,297.296,297.0582,297.0582,13463.0
2023-12-07 13:30:00,299.88,300.08,299.78,299.99,4157.0,297.0879,297.2861,296.9889,297.1969,4157.0
2023-12-07 13:40:00,299.87,300.08,299.86,299.92,9779.0,297.078,297.2861,297.0681,297.1276,9779.0
2023-12-07 13:50:00,299.91,300.13,299.87,300.13,8649.0,297.1177,297.3356,297.078,297.3356,8649.0
2023-12-07 14:00:00,300.08,300.17,299.98,300.16,10513.0,297.2861,297.3752,297.187,297.3653,10513.0
2023-12-07 14:10:00,300.21,300.3,300.1,300.29,6565.0,297.4149,297.504,297.3059,297.4941,6565.0
2023-12-07 14:20:00,300.33,300.45,300.26,300.41,16636.0,297.5338,297.6526,297.4644,297.613,16636.0
2023-12-07 14:30:00,300.42,300.42,300.01,300.04,16533.0,297.6229,297.6229,297.2167,297.2465,16533.0
2023-12-07 14:40:00,300.09,300.2,300.0,300.15,11444.0,297.296,297.405,297.2068,297.3554,11444.0
2023-12-07 14:50:00,300.14,300.15,299.83,299.86,13732.0,297.3455,297.3554,297.0384,297.0681,13732.0
2023-12-07 15:00:00,299.87,300.09,299.82,300.0,16388.0,297.078,297.296,297.0285,297.2068,16388.0
2023-12-07 15:10:00,300.04,300.24,300.02,300.24,9174.0,297.2465,297.4446,297.2266,297.4446,9174.0
2023-12-07 15:20:00,300.22,300.3,300.13,300.22,13139.0,297.4248,297.504,297.3356,297.4248,13139.0
2023-12-07 15:30:00,300.27,300.33,299.95,300.05,11653.0,297.4743,297.5338,297.1573,297.2564,11653.0
2023-12-07 15:40:00,300.04,300.13,299.92,300.01,56984.0,297.2465,297.3356,297.1276,297.2167,56984.0
2023-12-07 15:50:00,300.08,300.31,300.03,300.22,15515.0,297.2861,297.5139,297.2365,297.4248,15515.0
2023-12-08 09:30:00,299.06,299.64,299.0,299.5,36556.0,296.2756,296.8502,296.2161,296.7115,36556.0
2023-12-08 09:40:00,299.63,300.31,299.62,300.13,8310.0,296.8403,297.5139,296.8304,297.3356,8310.0
2023-12-08 09:50:00,300.2,300.25,299.55,299.86,7737.0,297.405,297.4545,296.761,297.0681,7737.0
2023-12-08 10:00:00,300.02,301.38,299.99,301.37,11756.0,297.2266,298.574,297.1969,298.5641,11756.0
2023-12-08 10:10:00,301.34,301.65,300.99,301.54,12434.0,298.5343,298.8415,298.1876,298.7325,12434.0
2023-12-08 10:20:00,301.5,301.69,301.34,301.34,15175.0,298.6929,298.8811,298.5343,298.5343,15175.0
2023-12-08 10:30:00,301.42,301.46,300.21,300.27,9547.0,298.6136,298.6532,297.4149,297.4743,9547.0
2023-12-08 10:40:00,300.18,300.82,300.16,300.82,9459.0,297.3851,298.0192,297.3653,298.0192,9459.0
2023-12-08 10:50:00,300.86,301.56,300.86,301.5,12070.0,298.0588,298.7523,298.0588,298.6929,12070.0
2023-12-08 11:00:00,301.57,301.57,300.89,301.0,9472.0,298.7622,298.7622,298.0885,298.1975,9472.0
2023-12-08 11:10:00,300.92,300.96,300.27,300.33,21579.0,298.1183,298.1579,297.4743,297.5338,21579.0
2023-12-08 11:20:00,300.31,300.79,300.25,300.62,19104.0,297.5139,297.9895,297.4545,297.8211,19104.0
2023-12-08 11:30:00,300.72,300.8,300.0,300.16,14855.0,297.9201,297.9994,297.2068,297.3653,14855.0
2023-12-08 11:40:00,300.13,300.31,300.0,300.29,7840.0,297.3356,297.5139,297.2068,297.4941,7840.0
2023-12-08 11:50:00,300.36,300.48,300.15,300.31,10684.0,297.5635,297.6824,297.3554,297.5139,10684.0
2023-12-08 12:00:00,300.36,300.46,300.16,300.3,9627.0,297.5635,297.6625,297.3653,297.504,9627.0
2023-12-08 12:10:00,300.35,300.41,299.8,300.41,13818.0,297.5536,297.613,297.0087,297.613,13818.0
2023-12-08 12:20:00,300.44,300.92,300.44,300.92,5132.0,297.6427,298.1183,297.6427,298.1183,5132.0
2023-12-08 12:30:00,300.88,300.88,300.6,300.78,20722.0,298.0786,298.0786,297.8012,297.9796,20722.0
2023-12-08 12:40:00,300.82,300.97,300.79,300.97,3703.0,298.0192,298.1678,297.9895,298.1678,3703.0
2023-12-08 12:50:00,300.85,301.03,300.83,300.93,10347.0,298.0489,298.2272,298.0291,298.1282,10347.0
2023-12-08 13:00:00,301.0,301.07,300.83,300.92,5291.0,298.1975,298.2669,298.0291,298.1183,5291.0
2023-12-08 13:10:00,301.11,301.23,300.97,301.08,8542.0,298.3065,298.4254,298.1678,298.2768,8542.0
2023-12-08 13:20:00,301.01,301.29,300.99,301.27,8670.0,298.2074,298.4848,298.1876,298.465,8670.0
2023-12-08 13:30:00,301.23,301.26,301.05,301.18,3603.0,298.4254,298.4551,298.247,298.3758,3603.0
2023-12-08 13:40:00,301.2,301.26,300.91,301.26,11824.0,298.3957,298.4551,298.1084,298.4551,11824.0
2023-12-08 13:50:00,301.23,301.36,301.2,301.36,10779.0,298.4254,298.5542,298.3957,298.5542,10779.0
2023-12-08 14:00:00,301.41,301.51,301.33,301.51,6071.0,298.6037,298.7028,298.5244,298.7028,6071.0
2023-12-08 14:10:00,301.45,301.67,301.45,301.62,4036.0,298.6433,298.8613,298.6433,298.8117,4036.0
2023-12-08 14:20:00,301.6,301.7,301.49,301.64,11939.0,298.7919,298.891,298.683,298.8316,11939.0
2023-12-08 14:30:00,301.65,301.74,301.6,301.7,42714.0,298.8415,298.9306,298.7919,298.891,42714.0
2023-12-08 14:40:00,301.75,301.97,301.7,301.95,61147.0,298.9405,299.1585,298.891,299.1387,61147.0
2023-12-08 14:50:00,301.93,302.01,301.76,301.87,18297.0,299.1189,299.1981,298.9504,299.0594,18297.0
2023-12-08 15:00:00,301.9,301.94,301.49,301.75,18428.0,299.0891,299.1288,298.683,298.9405,18428.0
2023-12-08 15:10:00,301.63,301.85,301.6,301.79,14351.0,298.8216,299.0396,298.7919,298.9802,14351.0
2023-12-08 15:20:00,301.72,301.77,301.53,301.73,10842.0,298.9108,298.9603,298.7226,298.9207,10842.0
2023-12-08 15:30:00,301.75,301.88,301.62,301.88,19611.0,298.9405,299.0693,298.8117,299.0693,19611.0
2023-12-08 15:40:00,301.82,301.82,301.65,301.68,14292.0,299.0099,299.0099,298.8415,298.8712,14292.0
2023-12-08 15:50:00,301.61,301.82,301.57,301.66,24022.0,298.8018,299.0099,298.7622,298.8514,24022.0
2023-12-11 09:30:00,300.38,300.68,299.77,300.68,63075.0,297.5833,297.8805,296.979,297.8805,63075.0
2023-12-11 09:40:00,300.6,300.97,300.42,300.69,9295.0,297.8012,298.1678,297.6229,297.8904,9295.0
2023-12-11 09:50:00,300.74,300.98,300.36,300.85,7290.0,297.9399,298.1777,297.5635,298.0489,7290.0
2023-12-11 10:00:00,300.98,300.99,300.4,300.7,17053.0,298.1777,298.1876,297.6031,297.9003,17053.0
2023-12-11 10:10:00,300.6,300.74,300.39,300.6,18455.0,297.8012,297.9399,297.5932,297.8012,18455.0
2023-12-11 10:20:00,300.55,300.7,300.36,300.36,12214.0,297.7517,297.9003,297.5635,297.5635,12214.0
2023-12-11 10:30:00,300.28,300.8,300.2,300.59,11980.0,297.4842,297.9994,297.405,297.7913,11980.0
2023-12-11 10:40:00,300.55,301.09,300.35,301.05,11663.0,297.7517,298.2867,297.5536,298.247,11663.0
2023-12-11 10:50:00,300.99,301.2,300.83,300.85,6994.0,298.1876,298.3957,298.0291,298.0489,6994.0
2023-12-11 11:00:00,300.8,300.96,300.4,300.4,9996.0,297.9994,298.1579,297.6031,297.6031,9996.0
2023-12-11 11:10:00,300.26,300.41,300.0,300.08,15429.0,297.4644,297.613,297.2068,297.2861,15429.0
2023-12-11 11:20:00,300.12,300.4,299.92,300.23,33902.0,297.3257,297.6031,297.1276,297.4347,33902.0
2023-12-11 11:30:00,300.26,300.28,299.77,300.16,11078.0,297.4644,297.4842,296.979,297.3653,11078.0
2023-12-11 11:40:00,300.13,300.14,299.97,300.08,4037.0,297.3356,297.3455,297.1771,297.2861,4037.0
2023-12-11 11:50:00,300.18,300.3,300.11,300.3,7278.0,297.3851,297.504,297.3158,297.504,7278.0
2023-12-11 12:00:00,300.22,300.66,300.05,300.59,8745.0,297.4248,297.8607,297.2564,297.7913,8745.0
2023-12-11 12:10:00,300.56,300.61,300.41,300.52,3694.0,297.7616,297.8111,297.613,297.722,3694.0
2023-12-11 12:20:00,300.59,300.67,300.49,300.59,3826.0,297.7913,297.8706,297.6923,297.7913,3826.0
2023-12-11 12:30:00,300.62,300.7,300.57,300.7,29858.0,297.8211,297.9003,297.7715,297.9003,29858.0
2023-12-11 12:40:00,300.7,300.75,300.6,300.75,9739.0,297.9003,297.9498,297.8012,297.9498,9739.0
2023-12-11 12:50:00,300.79,300.85,300.76,300.84,10713.0,297.9895,298.0489,297.9597,298.039,10713.0
2023-12-11 13:00:00,300.88,301.2,300.71,301.1,8606.0,298.0786,298.3957,297.9102,298.2966,8606.0
2023-12-11 13:10:00,301.05,301.18,300.94,301.18,5376.0,298.247,298.3758,298.1381,298.3758,5376.0
2023-12-11 13:20:00,301.19,301.29,301.15,301.24,11616.0,298.3857,298.4848,298.3461,298.4353,11616.0
2023-12-11 13:30:00,301.26,301.29,301.17,301.24,5390.0,298.4551,298.4848,298.3659,298.4353,5390.0
2023-12-11 13:40:00,301.17,301.39,301.14,301.37,8739.0,298.3659,298.5839,298.3362,298.5641,8739.0
2023-12-11 13:50:00,301.38,301.5,301.3,301.3,7042.0,298.574,298.6929,298.4947,298.4947,7042.0
2023-12-11 14:00:00,301.31,301.5,301.3,301.5,21195.0,298.5046,298.6929,298.4947,298.6929,21195.0
2023-12-11 14:10:00,301.5,301.55,301.27,301.27,12169.0,298.6929,298.7424,298.465,298.465,12169.0
2023-12-11 14:20:00,301.32,301.53,301.31,301.52,9834.0,298.5145,298.7226,298.5046,298.7127,9834.0
2023-12-11 14:30:00,301.54,301.6,301.34,301.43,29080.0,298.7325,298.7919,298.5343,298.6235,29080.0
2023-12-11 14:40:00,301.44,301.47,301.34,301.42,6836.0,298.6334,298.6631,298.5343,298.6136,6836.0
2023-12-11 14:50:00,301.47,301.47,301.3,301.39,13385.0,298.6631,298.6631,298.4947,298.5839,13385.0
2023-12-11 15:00:00,301.4,301.51,301.22,301.47,35842.0,298.5938,298.7028,298.4155,298.6631,35842.0
2023-12-11 15:10:00,301.41,301.56,301.25,301.48,44289.0,298.6037,298.7523,298.4452,298.673,44289.0
2023-12-11 15:20:00,301.44,301.47,301.2,301.25,9522.0,298.6334,298.6631,298.3957,298.4452,9522.0
2023-12-11 15:30:00,301.35,301.46,301.25,301.45,33937.0,298.5443,298.6532,298.4452,298.6433,33937.0
2023-12-11 15:40:00,301.51,301.52,301.32,301.44,19311.0,298.7028,298.7127,298.5145,298.6334,19311.0
2023-12-11 15:50:00,301.4,301.83,301.36,301.69,28121.0,298.5938,299.0198,298.5542,298.8811,28121.0
2023-12-12 09:30:00,301.38,301.77,301.19,301.31,43089.0,298.574,298.9603,298.3857,298.5046,43089.0
2023-12-12 09:40:00,301.22,301.56,300.87,301.55,18462.0,298.4155,298.7523,298.0687,298.7424,18462.0
2023-12-12 09:50:00,301.62,301.91,301.27,301.84,10042.0,298.8117,299.099,298.465,299.0297,10042.0
2023-12-12 10:00:00,301.89,302.2,301.71,302.19,13465.0,299.0792,299.3863,298.9009,299.3764,13465.0
2023-12-12 10:10:00,302.09,302.32,301.92,302.27,45020.0,299.2774,299.5052,299.1089,299.4557,45020.0
2023-12-12 10:20:00,302.32,302.36,302.01,302.04,4473.0,299.5052,299.5449,299.1981,299.2278,4473.0
2023-12-12 10:30:00,302.08,302.32,301.92,302.26,6549.0,299.2675,299.5052,299.1089,299.4458,6549.0
2023-12-12 10:40:00,302.29,302.38,302.09,302.16,13196.0,299.4755,299.5647,299.2774,299.3467,13196.0
2023-12-12 10:50:00,302.19,302.56,302.03,302.53,17504.0,299.3764,299.743,299.2179,299.7133,17504.0
2023-12-12 11:00:00,302.55,302.71,302.5,302.51,14674.0,299.7331,299.8916,299.6835,299.6935,14674.0
2023-12-12 11:10:00,302.53,302.57,302.38,302.53,7204.0,299.7133,299.7529,299.5647,299.7133,7204.0
2023-12-12 11:20:00,302.53,302.8,302.42,302.51,9665.0,299.7133,299.9808,299.6043,299.6935,9665.0
2023-12-12 11:30:00,302.64,302.67,302.42,302.6,9015.0,299.8222,299.852,299.6043,299.7826,9015.0
2023-12-12 11:40:00,302.55,302.68,302.5,302.66,9131.0,299.7331,299.8619,299.6835,299.8421,9131.0
2023-12-12 11:50:00,302.68,302.71,302.42,302.49,10582.0,299.8619,299.8916,299.6043,299.6736,10582.0
2023-12-12 12:00:00,302.44,302.48,302.14,302.19,12425.0,299.6241,299.6637,299.3269,299.3764,12425.0
2023-12-12 12:10:00,302.16,302.43,302.06,302.42,9199.0,299.3467,299.6142,299.2476,299.6043,9199.0
2023-12-12 12:20:00,302.38,302.53,302.37,302.52,12628.0,299.5647,299.7133,299.5548,299.7034,12628.0
2023-12-12 12:30:00,302.49,302.71,302.48,302.56,16327.0,299.6736,299.8916,299.6637,299.743,16327.0
2023-12-12 12:40:00,302.59,302.62,302.4,302.42,9185.0,299.7727,299.8024,299.5845,299.6043,9185.0
2023-12-12 12:50:00,302.39,302.61,302.39,302.61,6534.0,299.5746,299.7925,299.5746,299.7925,6534.0
2023-12-12 13:00:00,302.51,302.87,302.51,302.84,3904.0,299.6935,300.0501,299.6935,300.0204,3904.0
2023-12-12 13:10:00,302.86,302.88,302.7,302.74,11707.0,300.0402,300.06,299.8817,299.9213,11707.0
2023-12-12 13:20:00,302.7,302.74,302.55,302.69,8416.0,299.8817,299.9213,299.7331,299.8718,8416.0
2023-12-12 13:30:00,302.65,302.89,302.65,302.85,13212.0,299.8322,300.0699,299.8322,300.0303,13212.0
2023-12-12 13:40:00,302.9,303.1,302.78,303.1,7093.0,300.0798,300.278,299.9609,300.278,7093.0
2023-12-12 13:50:00,303.09,303.16,303.03,303.12,5561.0,300.2681,300.3374,300.2086,300.2978,5561.0
2023-12-12 14:00:00,303.12,303.24,303.07,303.24,15105.0,300.2978,300.4167,300.2482,300.4167,15105.0
2023-12-12 14:10:00,303.17,303.21,303.08,303.15,14145.0,300.3473,300.3869,300.2581,300.3275,14145.0
2023-12-12 14:20:00,303.19,303.22,303.15,303.17,11696.0,300.3671,300.3968,300.3275,300.3473,11696.0
2023-12-12 14:30:00,303.17,303.33,303.15,303.22,10236.0,300.3473,300.5058,300.3275,300.3968,10236.0
2023-12-12 14:40:00,303.24,303.39,303.24,303.38,59063.0,300.4167,300.5653,300.4167,300.5554,59063.0
2023-12-12 14:50:00,303.38,303.47,303.36,303.44,13085.0,300.5554,300.6445,300.5355,300.6148,13085.0
2023-12-12 15:00:00,303.45,303.8,303.36,303.76,28723.0,300.6247,300.9714,300.5355,300.9318,28723.0
2023-12-12 15:10:00,303.76,303.79,303.61,303.67,24030.0,300.9318,300.9615,300.7832,300.8427,24030.0
2023-12-12 15:20:00,303.65,303.85,303.65,303.82,19539.0,300.8228,301.021,300.8228,300.9913,19539.0
2023-12-12 15:30:00,303.82,303.86,303.56,303.62,17608.0,300.9913,301.0309,300.7337,300.7931,17608.0
2023-12-12 15:40:00,303.62,303.8,303.54,303.77,27541.0,300.7931,300.9714,300.7139,300.9417,27541.0
2023-12-12 15:50:00,303.67,304.06,303.66,304.06,20906.0,300.8427,301.229,300.8327,301.229,20906.0
2023-12-13 09:30:00,304.51,305.4,304.51,305.23,42936.0,301.6748,302.5565,301.6748,302.3881,42936.0
2023-12-13 09:40:00,305.18,305.37,304.91,305.0,14944.0,302.3386,302.5268,302.0711,302.1603,14944.0
2023-12-13 09:50:00,304.81,304.96,304.69,304.77,13599.0,301.972,302.1206,301.8532,301.9324,13599.0
2023-12-13 10:00:00,304.79,304.94,304.6,304.94,12720.0,301.9522,302.1008,301.764,302.1008,12720.0
2023-12-13 10:10:00,305.05,305.15,304.92,305.11,8618.0,302.2098,302.3089,302.081,302.2692,8618.0
2023-12-13 10:20:00,305.16,305.22,304.89,304.96,14921.0,302.3188,302.3782,302.0513,302.1206,14921.0
2023-12-13 10:30:00,304.95,305.2,304.85,305.16,13585.0,302.1107,302.3584,302.0117,302.3188,13585.0
2023-12-13 10:40:00,305.15,305.25,305.08,305.18,6124.0,302.3089,302.4079,302.2395,302.3386,6124.0
2023-12-13 10:50:00,305.22,305.22,305.0,305.15,6541.0,302.3782,302.3782,302.1603,302.3089,6541.0
2023-12-13 11:00:00,305.17,305.3,304.91,304.91,7301.0,302.3287,302.4575,302.0711,302.0711,7301.0
2023-12-13 11:10:00,304.92,304.97,304.74,304.81,4714.0,302.081,302.1306,301.9027,301.972,4714.0
2023-12-13 11:20:00,304.72,304.89,304.59,304.73,6464.0,301.8829,302.0513,301.7541,301.8928,6464.0
2023-12-13 11:30:00,304.83,304.87,304.55,304.59,12268.0,301.9919,302.0315,301.7145,301.7541,12268.0
2023-12-13 11:40:00,304.61,304.8,304.6,304.63,4836.0,301.7739,301.9621,301.764,301.7937,4836.0
2023-12-13 11:50:00,304.64,304.64,304.43,304.48,16603.0,301.8036,301.8036,301.5956,301.6451,16603.0
2023-12-13 12:00:00,304.41,304.51,304.26,304.35,4771.0,301.5758,301.6748,301.4272,301.5163,4771.0
2023-12-13 12:10:00,304.44,304.48,304.4,304.4,3870.0,301.6055,301.6451,301.5659,301.5659,3870.0
2023-12-13 12:20:00,304.45,304.53,304.4,304.42,4358.0,301.6154,301.6946,301.5659,301.5857,4358.0
2023-12-13 12:30:00,304.44,304.44,304.24,304.37,13938.0,301.6055,301.6055,301.4073,301.5361,13938.0
2023-12-13 12:40:00,304.3,304.36,304.21,304.35,10771.0,301.4668,301.5262,301.3776,301.5163,10771.0
2023-12-13 12:50:00,304.37,304.43,304.31,304.39,8159.0,301.5361,301.5956,301.4767,301.556,8159.0
2023-12-13 13:00:00,304.36,304.39,304.16,304.17,25520.0,301.5262,301.556,301.3281,301.338,25520.0
2023-12-13 13:10:00,304.14,304.26,304.1,304.11,3676.0,301.3083,301.4272,301.2687,301.2786,3676.0
2023-12-13 13:20:00,304.1,304.28,304.09,304.17,3118.0,301.2687,301.447,301.2587,301.338,3118.0
2023-12-13 13:30:00,304.11,304.22,304.11,304.22,6441.0,301.2786,301.3875,301.2786,301.3875,6441.0
2023-12-13 13:40:00,304.24,304.36,304.18,304.29,6077.0,301.4073,301.5262,301.3479,301.4569,6077.0
2023-12-13 13:50:00,304.29,304.48,304.27,304.3,9767.0,301.4569,301.6451,301.4371,301.4668,9767.0
2023-12-13 14:00:00,304.15,306.19,304.15,306.1,22179.0,301.3182,303.3392,301.3182,303.25,22179.0
2023-12-13 14:10:00,306.11,306.21,305.79,306.17,27044.0,303.2599,303.359,302.9429,303.3194,27044.0
2023-12-13 14:20:00,306.2,306.59,306.16,306.31,13251.0,303.3491,303.7355,303.3095,303.4581,13251.0
2023-12-13 14:30:00,306.23,307.0,305.87,306.89,33385.0,303.3788,304.1416,303.0222,304.0327,33385.0
2023-12-13 14:40:00,307.0,307.49,307.0,307.34,38215.0,304.1416,304.6271,304.1416,304.4785,38215.0
2023-12-13 14:50:00,307.25,307.87,307.25,307.58,24505.0,304.3893,305.0035,304.3893,304.7162,24505.0
2023-12-13 15:00:00,307.57,308.11,307.42,307.78,28747.0,304.7063,305.2413,304.5577,304.9144,28747.0
2023-12-13 15:10:00,307.77,307.77,306.98,307.04,15955.0,304.9045,304.9045,304.1218,304.1813,15955.0
2023-12-13 15:20:00,306.96,307.05,305.89,306.5,29802.0,304.102,304.1912,303.042,303.6463,29802.0
2023-12-13 15:30:00,306.44,307.01,306.26,307.0,16743.0,303.5869,304.1516,303.4085,304.1416,16743.0
2023-12-13 15:40:00,307.16,307.18,306.94,307.05,19743.0,304.3002,304.32,304.0822,304.1912,19743.0
2023-12-13 15:50:00,307.16,307.65,306.6,307.64,23063.0,304.3002,304.7856,303.7454,304.7757,23063.0
2023-12-14 09:30:00,308.35,309.27,308.27,308.31,69090.0,305.4791,306.3905,305.3998,305.4395,69090.0
2023-12-14 09:40:00,308.41,308.8,308.36,308.44,16159.0,305.5385,305.9249,305.489,305.5682,16159.0
2023-12-14 09:50:00,308.45,308.91,308.12,308.38,13808.0,305.5781,306.0339,305.2512,305.5088,13808.0
2023-12-14 10:00:00,308.19,308.19,307.56,307.9,16775.0,305.3206,305.3206,304.6964,305.0333,16775.0
2023-12-14 10:10:00,307.98,308.25,307.41,307.69,28547.0,305.1125,305.38,304.5478,304.8252,28547.0
2023-12-14 10:20:00,307.75,307.82,307.17,307.29,9327.0,304.8847,304.954,304.3101,304.4289,9327.0
2023-12-14 10:30:00,307.2,307.7,306.88,306.93,18478.0,304.3398,304.8351,304.0228,304.0723,18478.0
2023-12-14 10:40:00,307.06,307.25,306.84,307.15,19964.0,304.2011,304.3893,303.9831,304.2903,19964.0
2023-12-14 10:50:00,307.05,307.67,307.04,307.55,17479.0,304.1912,304.8054,304.1813,304.6865,17479.0
2023-12-14 11:00:00,307.56,307.59,307.09,307.09,10469.0,304.6964,304.7262,304.2308,304.2308,10469.0
2023-12-14 11:10:00,307.16,307.47,306.7,306.98,10935.0,304.3002,304.6073,303.8444,304.1218,10935.0
2023-12-14 11:20:00,306.99,307.03,306.71,306.93,10012.0,304.1317,304.1714,303.8543,304.0723,10012.0
2023-12-14 11:30:00,306.97,307.2,306.67,306.83,11660.0,304.1119,304.3398,303.8147,303.9732,11660.0
2023-12-14 11:40:00,306.84,307.36,306.84,307.26,17401.0,303.9831,304.4983,303.9831,304.3992,17401.0
2023-12-14 11:50:00,307.25,307.39,307.15,307.27,14729.0,304.3893,304.528,304.2903,304.4091,14729.0
2023-12-14 12:00:00,307.17,307.47,307.17,307.47,8288.0,304.3101,304.6073,304.3101,304.6073,8288.0
2023-12-14 12:10:00,307.45,307.61,307.34,307.37,19506.0,304.5875,304.746,304.4785,304.5082,19506.0
2023-12-14 12:20:00,307.52,307.71,307.38,307.7,3523.0,304.6568,304.845,304.5181,304.8351,3523.0
2023-12-14 12:30:00,307.73,307.83,307.57,307.6,28479.0,304.8649,304.9639,304.7063,304.7361,28479.0
2023-12-14 12:40:00,307.66,307.86,307.56,307.67,14069.0,304.7955,304.9936,304.6964,304.8054,14069.0
2023-12-14 12:50:00,307.62,307.62,306.49,306.5,8240.0,304.7559,304.7559,303.6364,303.6463,8240.0
2023-12-14 13:00:00,306.36,306.36,305.8,306.03,51969.0,303.5076,303.5076,302.9528,303.1807,51969.0
2023-12-14 13:10:00,306.11,306.12,305.7,305.72,9534.0,303.2599,303.2698,302.8538,302.8736,9534.0
2023-12-14 13:20:00,305.76,305.85,305.51,305.54,13879.0,302.9132,303.0024,302.6655,302.6952,13879.0
2023-12-14 13:30:00,305.55,305.77,305.54,305.64,8999.0,302.7051,302.9231,302.6952,302.7943,8999.0
2023-12-14 13:40:00,305.63,305.65,305.09,305.19,14471.0,302.7844,302.8042,302.2494,302.3485,14471.0
2023-12-14 13:50:00,305.13,305.13,304.35,305.07,26336.0,302.2891,302.2891,301.5163,302.2296,26336.0
2023-12-14 14:00:00,305.07,305.65,305.07,305.45,28569.0,302.2296,302.8042,302.2296,302.6061,28569.0
2023-12-14 14:10:00,305.39,306.0,305.35,306.0,9680.0,302.5466,303.151,302.507,303.151,9680.0
2023-12-14 14:20:00,306.04,306.29,306.02,306.28,13472.0,303.1906,303.4383,303.1708,303.4284,13472.0
2023-12-14 14:30:00,306.19,306.41,306.09,306.32,17092.0,303.3392,303.5571,303.2401,303.468,17092.0
2023-12-14 14:40:00,306.17,306.52,306.08,306.52,34313.0,303.3194,303.6661,303.2302,303.6661,34313.0
2023-12-14 14:50:00,306.61,306.66,306.48,306.59,10455.0,303.7553,303.8048,303.6265,303.7355,10455.0
2023-12-14 15:00:00,306.58,306.68,306.44,306.57,10190.0,303.7256,303.8246,303.5869,303.7157,10190.0
2023-12-14 15:10:00,306.53,306.75,306.47,306.72,53093.0,303.676,303.894,303.6166,303.8643,53093.0
2023-12-14 15:20:00,306.72,306.78,306.49,306.49,9942.0,303.8643,303.9237,303.6364,303.6364,9942.0
2023-12-14 15:30:00,306.5,306.73,306.46,306.46,22374.0,303.6463,303.8742,303.6067,303.6067,22374.0
2023-12-14 15:40:00,306.48,306.8,306.37,306.45,19185.0,303.6265,303.9435,303.5175,303.5968,19185.0
2023-12-14 15:50:00,306.55,307.09,306.54,307.06,36156.0,303.6958,304.2308,303.6859,304.2011,36156.0
2023-12-15 09:30:00,306.4,307.79,306.4,307.79,83271.0,303.5472,304.9243,303.5472,304.9243,83271.0
2023-12-15 09:40:00,307.65,308.09,307.29,307.29,13060.0,304.7856,305.2215,304.4289,304.4289,13060.0
2023-12-15 09:50:00,307.39,307.87,307.39,307.49,9071.0,304.528,305.0035,304.528,304.6271,9071.0
2023-12-15 10:00:00,307.51,307.83,307.37,307.82,7678.0,304.6469,304.9639,304.5082,304.954,7678.0
2023-12-15 10:10:00,307.82,308.2,307.37,308.05,15767.0,304.954,305.3305,304.5082,305.1819,15767.0
2023-12-15 10:20:00,308.17,308.36,307.94,308.3,11318.0,305.3008,305.489,305.0729,305.4295,11318.0
2023-12-15 10:30:00,308.4,308.43,308.27,308.35,10327.0,305.5286,305.5583,305.3998,305.4791,10327.0
2023-12-15 10:40:00,308.37,308.42,308.06,308.15,8445.0,305.4989,305.5484,305.1918,305.2809,8445.0
2023-12-15 10:50:00,308.44,308.5,308.27,308.27,16194.0,305.5682,305.6277,305.3998,305.3998,16194.0
2023-12-15 11:00:00,308.41,308.41,307.96,308.0,6740.0,305.5385,305.5385,305.0927,305.1323,6740.0
2023-12-15 11:10:00,307.93,308.16,307.88,308.15,7515.0,305.063,305.2908,305.0135,305.2809,7515.0
2023-12-15 11:20:00,308.22,308.41,308.07,308.31,12586.0,305.3503,305.5385,305.2017,305.4395,12586.0
2023-12-15 11:30:00,308.37,308.53,308.28,308.32,7310.0,305.4989,305.6574,305.4097,305.4494,7310.0
2023-12-15 11:40:00,308.25,308.25,308.0,308.05,36757.0,305.38,305.38,305.1323,305.1819,36757.0
2023-12-15 11:50:00,308.06,308.24,308.01,308.24,21290.0,305.1918,305.3701,305.1422,305.3701,21290.0
2023-12-15 12:00:00,308.26,308.28,307.98,308.05,7936.0,305.3899,305.4097,305.1125,305.1819,7936.0
2023-12-15 12:10:00,308.06,308.32,308.05,308.26,37332.0,305.1918,305.4494,305.1819,305.3899,37332.0
2023-12-15 12:20:00,308.37,308.48,308.2,308.44,19019.0,305.4989,305.6079,305.3305,305.5682,19019.0
2023-12-15 12:30:00,308.45,308.45,308.02,308.16,14504.0,305.5781,305.5781,305.1522,305.2908,14504.0
2023-12-15 12:40:00,308.12,308.14,307.76,308.0,14921.0,305.2512,305.271,304.8946,305.1323,14921.0
2023-12-15 12:50:00,308.03,308.09,307.51,307.54,12747.0,305.1621,305.2215,304.6469,304.6766,12747.0
2023-12-15 13:00:00,307.53,307.9,307.5,307.7,11777.0,304.6667,305.0333,304.637,304.8351,11777.0
2023-12-15 13:10:00,307.69,307.92,307.62,307.78,9606.0,304.8252,305.0531,304.7559,304.9144,9606.0
2023-12-15 13:20:00,307.75,308.06,307.74,308.01,9682.0,304.8847,305.1918,304.8748,305.1422,9682.0
2023-12-15 13:30:00,308.12,308.12,307.64,307.77,11353.0,305.2512,305.2512,304.7757,304.9045,11353.0
2023-12-15 13:40:00,307.71,307.71,307.03,307.4,18819.0,304.845,304.845,304.1714,304.5379,18819.0
2023-12-15 13:50:00,307.47,307.53,307.0,307.24,32904.0,304.6073,304.6667,304.1416,304.3794,32904.0
2023-12-15 14:00:00,307.19,307.45,307.08,307.43,15226.0,304.3299,304.5875,304.2209,304.5676,15226.0
2023-12-15 14:10:00,307.33,307.68,307.3,307.65,18200.0,304.4686,304.8153,304.4389,304.7856,18200.0
2023-12-15 14:20:00,307.56,307.58,307.32,307.32,21957.0,304.6964,304.7162,304.4587,304.4587,21957.0
2023-12-15 14:30:00,307.49,307.86,307.47,307.83,6817.0,304.6271,304.9936,304.6073,304.9639,6817.0
2023-12-15 14:40:00,307.76,307.89,307.63,307.68,12846.0,304.8946,305.0234,304.7658,304.8153,12846.0
2023-12-15 14:50:00,307.69,307.77,307.44,307.65,22099.0,304.8252,304.9045,304.5776,304.7856,22099.0
2023-12-15 15:00:00,307.66,307.85,307.55,307.57,14350.0,304.7955,304.9837,304.6865,304.7063,14350.0
2023-12-15 15:10:00,307.58,307.85,307.58,307.84,10048.0,304.7162,304.9837,304.7162,304.9738,10048.0
2023-12-15 15:20:00,307.82,308.1,307.82,308.01,16591.0,304.954,305.2314,304.954,305.1422,16591.0
2023-12-15 15:30:00,308.04,308.04,307.75,307.94,28936.0,305.172,305.172,304.8847,305.0729,28936.0
2023-12-15 15:40:00,307.98,308.15,307.9,308.09,20544.0,305.1125,305.2809,305.0333,305.2215,20544.0
2023-12-15 15:50:00,308.18,308.76,307.78,307.78,31391.0,305.3107,305.8853,304.9144,304.9144,31391.0
2023-12-18 09:30:00,308.67,309.42,308.25,309.0,77278.0,305.7961,306.5391,305.38,306.123,77278.0
2023-12-18 09:40:00,309.15,309.29,308.83,308.95,8166.0,306.2716,306.4103,305.9546,306.0735,8166.0
2023-12-18 09:50:00,308.91,309.39,308.86,309.3,9957.0,306.0339,306.5094,305.9843,306.4202,9957.0
2023-12-18 10:00:00,309.37,309.83,309.3,309.77,20795.0,306.4896,306.9453,306.4202,306.8859,20795.0
2023-12-18 10:10:00,309.71,309.96,309.37,309.94,10085.0,306.8264,307.0741,306.4896,307.0543,10085.0
2023-12-18 10:20:00,309.92,310.07,309.65,310.02,19441.0,307.0345,307.1831,306.767,307.1335,19441.0
2023-12-18 10:30:00,310.04,310.08,309.5,309.51,10801.0,307.1533,307.193,306.6184,306.6283,10801.0
2023-12-18 10:40:00,309.5,309.6,309.23,309.3,34945.0,306.6184,306.7174,306.3509,306.4202,34945.0
2023-12-18 10:50:00,309.34,309.34,309.15,309.15,10890.0,306.4599,306.4599,306.2716,306.2716,10890.0
2023-12-18 11:00:00,309.08,309.21,309.03,309.2,3943.0,306.2023,306.3311,306.1527,306.3212,3943.0
2023-12-18 11:10:00,309.34,309.74,309.34,309.71,17719.0,306.4599,306.8561,306.4599,306.8264,17719.0
2023-12-18 11:20:00,309.68,309.7,309.4,309.56,7077.0,306.7967,306.8165,306.5193,306.6778,7077.0
2023-12-18 11:30:00,309.56,309.8,309.56,309.6,11486.0,306.6778,306.9156,306.6778,306.7174,11486.0
2023-12-18 11:40:00,309.57,309.78,309.57,309.65,8946.0,306.6877,306.8958,306.6877,306.767,8946.0
2023-12-18 11:50:00,309.69,309.83,309.61,309.66,5122.0,306.8066,306.9453,306.7273,306.7769,5122.0
2023-12-18 12:00:00,309.7,310.02,309.7,310.02,9132.0,306.8165,307.1335,306.8165,307.1335,9132.0
2023-12-18 12:10:00,310.03,310.26,309.99,310.21,6846.0,307.1434,307.3713,307.1038,307.3218,6846.0
2023-12-18 12:20:00,310.16,310.28,310.01,310.12,8473.0,307.2722,307.3911,307.1236,307.2326,8473.0
2023-12-18 12:30:00,310.07,310.21,310.05,310.1,59694.0,307.1831,307.3218,307.1633,307.2128,59694.0
2023-12-18 12:40:00,310.08,310.08,309.96,310.04,11765.0,307.193,307.193,307.0741,307.1533,11765.0
2023-12-18 12:50:00,310.02,310.31,310.02,310.31,21442.0,307.1335,307.4208,307.1335,307.4208,21442.0
2023-12-18 13:00:00,310.34,310.38,310.16,310.18,16196.0,307.4506,307.4902,307.2722,307.292,16196.0
2023-12-18 13:10:00,310.26,310.39,310.22,310.31,6650.0,307.3713,307.5001,307.3317,307.4208,6650.0
2023-12-18 13:20:00,310.4,310.63,310.34,310.54,10213.0,307.51,307.7379,307.4506,307.6487,10213.0
2023-12-18 13:30:00,310.56,310.64,310.51,310.51,12753.0,307.6685,307.7478,307.619,307.619,12753.0
2023-12-18 13:40:00,310.49,310.56,310.43,310.56,5337.0,307.5992,307.6685,307.5397,307.6685,5337.0
2023-12-18 13:50:00,310.59,310.64,310.51,310.58,6754.0,307.6982,307.7478,307.619,307.6883,6754.0
2023-12-18 14:00:00,310.61,310.71,310.53,310.61,16941.0,307.718,307.8171,307.6388,307.718,16941.0
2023-12-18 14:10:00,310.66,310.82,310.6,310.63,19364.0,307.7676,307.9261,307.7081,307.7379,19364.0
2023-12-18 14:20:00,310.73,310.97,310.64,310.69,62620.0,307.8369,308.0747,307.7478,307.7973,62620.0
2023-12-18 14:30:00,310.65,310.71,310.52,310.65,10572.0,307.7577,307.8171,307.6289,307.7577,10572.0
2023-12-18 14:40:00,310.75,310.85,310.69,310.79,11665.0,307.8567,307.9558,307.7973,307.8964,11665.0
2023-12-18 14:50:00,310.81,310.97,310.79,310.83,30846.0,307.9162,308.0747,307.8964,307.936,30846.0
2023-12-18 15:00:00,310.83,310.87,310.63,310.79,20616.0,307.936,307.9756,307.7379,307.8964,20616.0
2023-12-18 15:10:00,310.76,310.96,310.74,310.91,17146.0,307.8666,308.0648,307.8468,308.0152,17146.0
2023-12-18 15:20:00,310.9,311.0,310.88,310.99,18730.0,308.0053,308.1044,307.9855,308.0945,18730.0
2023-12-18 15:30:00,311.0,311.0,310.56,310.61,22476.0,308.1044,308.1044,307.6685,307.718,22476.0
2023-12-18 15:40:00,310.58,310.73,310.52,310.72,20951.0,307.6883,307.8369,307.6289,307.827,20951.0
2023-12-18 15:50:00,310.73,310.78,310.27,310.31,18184.0,307.8369,307.8865,307.3812,307.4208,18184.0
2023-12-19 09:30:00,310.73,311.24,310.58,311.04,49641.0,307.8369,308.3422,307.6883,308.144,49641.0
2023-12-19 09:40:00,311.13,311.29,310.73,310.87,5734.0,308.2332,308.3917,307.8369,307.9756,5734.0
2023-12-19 09:50:00,310.73,311.31,310.73,311.16,19160.0,307.8369,308.4115,307.8369,308.2629,19160.0
2023-12-19 10:00:00,311.0,311.21,310.74,311.17,11644.0,308.1044,308.3125,307.8468,308.2728,11644.0
2023-12-19 10:10:00,311.18,311.59,311.16,311.58,12214.0,308.2827,308.6889,308.2629,308.679,12214.0
2023-12-19 10:20:00,311.39,311.65,311.38,311.56,127860.0,308.4908,308.7484,308.4809,308.6592,127860.0
2023-12-19 10:30:00,311.69,311.88,311.44,311.48,16494.0,308.788,308.9762,308.5403,308.5799,16494.0
2023-12-19 10:40:00,311.36,311.41,311.04,311.38,11237.0,308.4611,308.5106,308.144,308.4809,11237.0
2023-12-19 10:50:00,311.52,311.68,311.46,311.64,9075.0,308.6196,308.7781,308.5601,308.7384,9075.0
2023-12-19 11:00:00,311.69,311.88,311.43,311.87,11487.0,308.788,308.9762,308.5304,308.9663,11487.0
2023-12-19 11:10:00,311.75,311.87,311.67,311.75,10873.0,308.8474,308.9663,308.7682,308.8474,10873.0
2023-12-19 11:20:00,311.73,311.8,311.46,311.67,11937.0,308.8276,308.897,308.5601,308.7682,11937.0
2023-12-19 11:30:00,311.69,311.75,311.57,311.7,12979.0,308.788,308.8474,308.6691,308.7979,12979.0
2023-12-19 11:40:00,311.73,311.84,311.6,311.6,6022.0,308.8276,308.9366,308.6988,308.6988,6022.0
2023-12-19 11:50:00,311.63,311.63,311.3,311.35,7110.0,308.7285,308.7285,308.4016,308.4511,7110.0
2023-12-19 12:00:00,311.24,311.34,311.1,311.1,13503.0,308.3422,308.4412,308.2035,308.2035,13503.0
2023-12-19 12:10:00,311.13,311.19,311.02,311.14,14359.0,308.2332,308.2926,308.1242,308.2431,14359.0
2023-12-19 12:20:00,311.17,311.33,311.12,311.32,8770.0,308.2728,308.4313,308.2233,308.4214,8770.0
2023-12-19 12:30:00,311.25,311.34,311.25,311.32,13184.0,308.3521,308.4412,308.3521,308.4214,13184.0
2023-12-19 12:40:00,311.33,311.41,311.2,311.35,5988.0,308.4313,308.5106,308.3025,308.4511,5988.0
2023-12-19 12:50:00,311.36,311.47,311.23,311.28,15277.0,308.4611,308.57,308.3323,308.3818,15277.0
2023-12-19 13:00:00,311.25,311.32,310.95,310.95,7415.0,308.3521,308.4214,308.0549,308.0549,7415.0
2023-12-19 13:10:00,310.93,311.18,310.87,311.09,8064.0,308.0351,308.2827,307.9756,308.1936,8064.0
2023-12-19 13:20:00,311.06,311.29,311.05,311.28,8480.0,308.1638,308.3917,308.1539,308.3818,8480.0
2023-12-19 13:30:00,311.32,311.39,311.14,311.39,4159.0,308.4214,308.4908,308.2431,308.4908,4159.0
2023-12-19 13:40:00,311.4,311.52,311.36,311.46,3927.0,308.5007,308.6196,308.4611,308.5601,3927.0
2023-12-19 13:50:00,311.46,311.46,311.23,311.37,11343.0,308.5601,308.5601,308.3323,308.471,11343.0
2023-12-19 14:00:00,311.35,311.45,311.35,311.43,9936.0,308.4511,308.5502,308.4511,308.5304,9936.0
2023-12-19 14:10:00,311.49,311.55,311.33,311.47,16119.0,308.5898,308.6493,308.4313,308.57,16119.0
2023-12-19 14:20:00,311.49,311.54,311.37,311.54,7244.0,308.5898,308.6394,308.471,308.6394,7244.0
2023-12-19 14:30:00,311.56,311.6,311.49,311.57,13599.0,308.6592,308.6988,308.5898,308.6691,13599.0
2023-12-19 14:40:00,311.49,311.49,311.34,311.42,11416.0,308.5898,308.5898,308.4412,308.5205,11416.0
2023-12-19 14:50:00,311.42,311.5,311.35,311.4,10205.0,308.5205,308.5998,308.4511,308.5007,10205.0
2023-12-19 15:00:00,311.38,311.51,311.13,311.19,16458.0,308.4809,308.6097,308.2332,308.2926,16458.0
2023-12-19 15:10:00,311.18,311.45,311.18,311.39,41240.0,308.2827,308.5502,308.2827,308.4908,41240.0
2023-12-19 15:20:00,311.41,311.46,311.17,311.28,13011.0,308.5106,308.5601,308.2728,308.3818,13011.0
2023-12-19 15:30:00,311.37,311.5,311.34,311.47,23514.0,308.471,308.5998,308.4412,308.57,23514.0
2023-12-19 15:40:00,311.5,311.65,311.33,311.38,19541.0,308.5998,308.7484,308.4313,308.4809,19541.0
2023-12-19 15:50:00,311.44,311.98,311.44,311.93,23463.0,308.5403,309.0753,308.5403,309.0257,23463.0
2023-12-20 09:30:00,311.8,312.23,311.44,312.19,52261.0,308.897,309.323,308.5403,309.2833,52261.0
2023-12-20 09:40:00,312.22,312.47,312.15,312.22,9900.0,309.313,309.5607,309.2437,309.313,9900.0
2023-12-20 09:50:00,312.29,312.52,312.28,312.39,7344.0,309.3824,309.6103,309.3725,309.4815,7344.0
2023-12-20 10:00:00,312.43,312.93,312.35,312.75,13087.0,309.5211,310.0164,309.4418,309.8381,13087.0
2023-12-20 10:10:00,312.76,313.08,312.67,313.0,19459.0,309.848,310.165,309.7589,310.0858,19459.0
2023-12-20 10:20:00,313.0,313.18,313.0,313.06,14159.0,310.0858,310.2641,310.0858,310.1452,14159.0
2023-12-20 10:30:00,313.23,313.35,313.07,313.07,15355.0,310.3136,310.4325,310.1551,310.1551,15355.0
2023-12-20 10:40:00,313.07,313.29,312.95,313.0,12003.0,310.1551,310.3731,310.0363,310.0858,12003.0
2023-12-20 10:50:00,312.99,313.03,312.83,312.99,6041.0,310.0759,310.1155,309.9174,310.0759,6041.0
2023-12-20 11:00:00,312.99,313.03,312.87,312.87,5753.0,310.0759,310.1155,309.957,309.957,5753.0
2023-12-20 11:10:00,312.81,313.06,312.65,313.06,11831.0,309.8976,310.1452,309.739,310.1452,11831.0
2023-12-20 11:20:00,313.05,313.06,312.76,312.9,6783.0,310.1353,310.1452,309.848,309.9867,6783.0
2023-12-20 11:30:00,312.91,312.92,312.67,312.76,44496.0,309.9966,310.0065,309.7589,309.848,44496.0
2023-12-20 11:40:00,312.76,312.92,312.68,312.84,16505.0,309.848,310.0065,309.7688,309.9273,16505.0
2023-12-20 11:50:00,312.82,312.99,312.75,312.75,17552.0,309.9075,310.0759,309.8381,309.8381,17552.0
2023-12-20 12:00:00,312.8,313.0,312.79,312.81,10938.0,309.8876,310.0858,309.8777,309.8976,10938.0
2023-12-20 12:10:00,312.81,312.98,312.78,312.84,8555.0,309.8976,310.066,309.8678,309.9273,8555.0
2023-12-20 12:20:00,312.86,312.98,312.8,312.88,7646.0,309.9471,310.066,309.8876,309.9669,7646.0
2023-12-20 12:30:00,312.92,312.92,312.52,312.81,7457.0,310.0065,310.0065,309.6103,309.8976,7457.0
2023-12-20 12:40:00,312.85,313.07,312.81,312.95,10620.0,309.9372,310.1551,309.8976,310.0363,10620.0
2023-12-20 12:50:00,312.96,313.25,312.96,313.22,55422.0,310.0462,310.3335,310.0462,310.3037,55422.0
2023-12-20 13:00:00,313.21,313.26,312.99,313.13,11730.0,310.2938,310.3434,310.0759,310.2146,11730.0
2023-12-20 13:10:00,313.15,313.29,313.09,313.25,9602.0,310.2344,310.3731,310.1749,310.3335,9602.0
2023-12-20 13:20:00,313.19,313.23,313.12,313.16,20200.0,310.274,310.3136,310.2047,310.2443,20200.0
2023-12-20 13:30:00,313.21,313.29,313.13,313.13,11652.0,310.2938,310.3731,310.2146,310.2146,11652.0
2023-12-20 13:40:00,313.07,313.14,312.91,312.94,18878.0,310.1551,310.2245,309.9966,310.0263,18878.0
2023-12-20 13:50:00,312.98,313.01,312.72,312.86,6726.0,310.066,310.0957,309.8084,309.9471,6726.0
2023-12-20 14:00:00,312.84,312.93,312.5,312.6,13425.0,309.9273,310.0164,309.5904,309.6895,13425.0
2023-12-20 14:10:00,312.6,312.79,312.59,312.72,9305.0,309.6895,309.8777,309.6796,309.8084,9305.0
2023-12-20 14:20:00,312.51,312.56,312.31,312.31,13309.0,309.6003,309.6499,309.4022,309.4022,13309.0
2023-12-20 14:30:00,312.35,312.36,311.44,311.44,61143.0,309.4418,309.4517,308.5403,308.5403,61143.0
2023-12-20 14:40:00,311.32,311.56,310.43,310.61,21477.0,308.4214,308.6592,307.5397,307.718,21477.0
2023-12-20 14:50:00,310.64,310.65,309.1,309.43,28396.0,307.7478,307.7577,306.2221,306.549,28396.0
2023-12-20 15:00:00,309.18,309.46,308.29,308.76,34592.0,306.3014,306.5787,305.4196,305.8853,34592.0
2023-12-20 15:10:00,308.92,309.82,308.76,309.49,25749.0,306.0438,306.9354,305.8853,306.6085,25749.0
2023-12-20 15:20:00,309.55,309.58,308.42,308.49,18632.0,306.6679,306.6976,305.5484,305.6178,18632.0
2023-12-20 15:30:00,308.63,308.85,308.22,308.41,20716.0,305.7565,305.9744,305.3503,305.5385,20716.0
2023-12-20 15:40:00,308.36,309.05,308.35,309.04,24016.0,305.489,306.1726,305.4791,306.1627,24016.0
2023-12-20 15:50:00,309.09,309.31,307.77,307.78,27012.0,306.2122,306.4301,304.9045,304.9144,27012.0
2023-12-21 09:30:00,309.98,310.76,309.6,310.45,95612.0,307.672,308.4462,307.2948,308.1385,95612.0
2023-12-21 09:40:00,310.41,310.41,309.79,309.96,14597.0,308.0988,308.0988,307.4834,307.6521,14597.0
2023-12-21 09:50:00,309.93,310.14,309.35,309.41,20495.0,307.6224,307.8308,307.0467,307.1062,20495.0
2023-12-21 10:00:00,309.5,309.71,308.69,308.89,14736.0,307.1956,307.404,306.3916,306.5901,14736.0
2023-12-21 10:10:00,308.83,309.71,308.82,309.56,18789.0,306.5305,307.404,306.5206,307.2551,18789.0
2023-12-21 10:20:00,309.73,310.08,309.12,309.19,21710.0,307.4238,307.7712,306.8184,306.8879,21710.0
2023-12-21 10:30:00,309.24,309.73,309.23,309.42,5987.0,306.9375,307.4238,306.9276,307.1162,5987.0
2023-12-21 10:40:00,309.25,309.66,309.24,309.5,11083.0,306.9474,307.3544,306.9375,307.1956,11083.0
2023-12-21 10:50:00,309.44,309.45,308.88,309.02,11622.0,307.136,307.1459,306.5802,306.7191,11622.0
2023-12-21 11:00:00,309.07,309.52,309.02,309.07,15746.0,306.7688,307.2154,306.7191,306.7688,15746.0
2023-12-21 11:10:00,309.15,309.35,308.93,309.1,8186.0,306.8482,307.0467,306.6298,306.7985,8186.0
2023-12-21 11:20:00,309.18,309.48,309.13,309.48,26217.0,306.8779,307.1757,306.8283,307.1757,26217.0
2023-12-21 11:30:00,309.48,309.79,309.25,309.49,6800.0,307.1757,307.4834,306.9474,307.1856,6800.0
2023-12-21 11:40:00,309.59,309.65,309.4,309.65,11396.0,307.2849,307.3444,307.0963,307.3444,11396.0
2023-12-21 11:50:00,309.54,309.54,309.13,309.17,13650.0,307.2353,307.2353,306.8283,306.868,13650.0
2023-12-21 12:00:00,308.99,309.05,308.32,308.33,10752.0,306.6894,306.7489,306.0243,306.0343,10752.0
2023-12-21 12:10:00,308.53,308.64,308.39,308.56,7818.0,306.2328,306.342,306.0938,306.2626,7818.0
2023-12-21 12:20:00,308.5,308.58,308.32,308.41,10921.0,306.203,306.2824,306.0243,306.1137,10921.0
2023-12-21 12:30:00,308.48,308.86,308.39,308.5,13767.0,306.1832,306.5603,306.0938,306.203,13767.0
2023-12-21 12:40:00,308.53,308.67,308.4,308.51,9877.0,306.2328,306.3717,306.1037,306.2129,9877.0
2023-12-21 12:50:00,308.45,308.6,308.18,308.23,40658.0,306.1534,306.3023,305.8854,305.935,40658.0
2023-12-21 13:00:00,308.59,308.83,308.49,308.63,16975.0,306.2923,306.5305,306.1931,306.332,16975.0
2023-12-21 13:10:00,308.57,308.86,307.98,308.07,11957.0,306.2725,306.5603,305.6869,305.7762,11957.0
2023-12-21 13:20:00,308.07,308.8,308.0,308.74,5490.0,305.7762,306.5008,305.7067,306.4412,5490.0
2023-12-21 13:30:00,308.93,309.09,308.72,308.77,8636.0,306.6298,306.7886,306.4214,306.471,8636.0
2023-12-21 13:40:00,308.63,308.98,308.63,308.92,47338.0,306.332,306.6794,306.332,306.6199,47338.0
2023-12-21 13:50:00,308.89,309.17,308.85,309.17,9130.0,306.5901,306.868,306.5504,306.868,9130.0
2023-12-21 14:00:00,309.16,309.2,309.05,309.12,8478.0,306.8581,306.8978,306.7489,306.8184,8478.0
2023-12-21 14:10:00,309.04,309.45,308.94,309.4,18607.0,306.739,307.1459,306.6397,307.0963,18607.0
2023-12-21 14:20:00,309.37,309.37,309.01,309.2,9189.0,307.0665,307.0665,306.7092,306.8978,9189.0
2023-12-21 14:30:00,309.24,309.46,309.08,309.38,22141.0,306.9375,307.1559,306.7787,307.0765,22141.0
2023-12-21 14:40:00,309.36,309.6,309.36,309.4,14367.0,307.0566,307.2948,307.0566,307.0963,14367.0
2023-12-21 14:50:00,309.4,309.48,308.98,309.23,15034.0,307.0963,307.1757,306.6794,306.9276,15034.0
2023-12-21 15:00:00,309.24,309.35,309.04,309.08,17879.0,306.9375,307.0467,306.739,306.7787,17879.0
2023-12-21 15:10:00,309.13,309.61,309.13,309.56,19826.0,306.8283,307.3047,306.8283,307.2551,19826.0
2023-12-21 15:20:00,309.66,310.1,309.6,310.09,19396.0,307.3544,307.7911,307.2948,307.7812,19396.0
2023-12-21 15:30:00,310.14,310.42,309.96,310.37,21088.0,307.8308,308.1087,307.6521,308.0591,21088.0
2023-12-21 15:40:00,310.34,310.48,310.17,310.38,14827.0,308.0293,308.1683,307.8606,308.069,14827.0
2023-12-21 15:50:00,310.3,310.74,310.26,310.61,44668.0,307.9896,308.4263,307.9499,308.2973,44668.0
2023-12-22 09:30:00,311.09,311.55,310.95,311.14,50862.0,308.7737,309.2303,308.6348,308.8233,50862.0
2023-12-22 09:40:00,311.05,311.58,311.05,311.49,17255.0,308.734,309.2601,308.734,309.1707,17255.0
2023-12-22 09:50:00,311.5,311.7,311.24,311.31,6293.0,309.1807,309.3792,308.9226,308.9921,6293.0
2023-12-22 10:00:00,311.32,311.45,311.08,311.36,10310.0,309.002,309.131,308.7638,309.0417,10310.0
2023-12-22 10:10:00,311.35,311.47,311.2,311.32,15582.0,309.0318,309.1509,308.8829,309.002,15582.0
2023-12-22 10:20:00,311.18,311.49,311.05,311.38,10659.0,308.8631,309.1707,308.734,309.0616,10659.0
2023-12-22 10:30:00,311.51,311.52,311.19,311.34,6327.0,309.1906,309.2005,308.873,309.0219,6327.0
2023-12-22 10:40:00,311.32,311.5,311.29,311.32,14217.0,309.002,309.1807,308.9722,309.002,14217.0
2023-12-22 10:50:00,311.29,311.31,310.88,310.88,9362.0,308.9722,308.9921,308.5653,308.5653,9362.0
2023-12-22 11:00:00,310.84,310.95,310.48,310.77,17781.0,308.5256,308.6348,308.1683,308.4561,17781.0
2023-12-22 11:10:00,310.78,310.94,310.72,310.9,7219.0,308.466,308.6248,308.4065,308.5851,7219.0
2023-12-22 11:20:00,310.93,311.06,310.71,310.92,12038.0,308.6149,308.7439,308.3965,308.605,12038.0
2023-12-22 11:30:00,311.06,311.12,310.75,310.85,25406.0,308.7439,308.8035,308.4363,308.5355,25406.0
2023-12-22 11:40:00,310.73,310.79,310.62,310.63,10775.0,308.4164,308.476,308.3072,308.3171,10775.0
2023-12-22 11:50:00,310.69,310.81,310.58,310.71,26642.0,308.3767,308.4958,308.2675,308.3965,26642.0
2023-12-22 12:00:00,310.69,311.0,310.57,310.67,13450.0,308.3767,308.6844,308.2576,308.3568,13450.0
2023-12-22 12:10:00,310.64,310.7,310.49,310.52,30307.0,308.3271,308.3866,308.1782,308.208,30307.0
2023-12-22 12:20:00,310.49,310.73,310.35,310.68,14245.0,308.1782,308.4164,308.0392,308.3668,14245.0
2023-12-22 12:30:00,310.67,310.84,310.56,310.82,12685.0,308.3568,308.5256,308.2477,308.5057,12685.0
2023-12-22 12:40:00,310.85,311.03,310.84,310.86,16614.0,308.5355,308.7142,308.5256,308.5454,16614.0
2023-12-22 12:50:00,310.85,311.03,310.83,311.02,12034.0,308.5355,308.7142,308.5157,308.7042,12034.0
2023-12-22 13:00:00,311.02,311.14,310.92,311.12,15546.0,308.7042,308.8233,308.605,308.8035,15546.0
2023-12-22 13:10:00,311.11,311.24,311.09,311.13,20993.0,308.7936,308.9226,308.7737,308.8134,20993.0
2023-12-22 13:20:00,311.12,311.2,311.08,311.13,18468.0,308.8035,308.8829,308.7638,308.8134,18468.0
2023-12-22 13:30:00,311.13,311.25,311.13,311.14,15309.0,308.8134,308.9325,308.8134,308.8233,15309.0
2023-12-22 13:40:00,311.15,311.17,310.95,311.15,16137.0,308.8333,308.8531,308.6348,308.8333,16137.0
2023-12-22 13:50:00,311.14,311.18,310.91,310.94,17267.0,308.8233,308.8631,308.5951,308.6248,17267.0
2023-12-22 14:00:00,310.9,310.94,310.21,310.29,17596.0,308.5851,308.6248,307.9003,307.9797,17596.0
2023-12-22 14:10:00,310.28,310.42,309.75,309.99,27342.0,307.9698,308.1087,307.4437,307.6819,27342.0
2023-12-22 14:20:00,310.02,310.09,309.36,309.43,23252.0,307.7117,307.7812,307.0566,307.1261,23252.0
2023-12-22 14:30:00,309.42,309.91,309.19,309.74,23182.0,307.1162,307.6025,306.8879,307.4338,23182.0
2023-12-22 14:40:00,309.82,310.48,309.81,310.41,33623.0,307.5132,308.1683,307.5033,308.0988,33623.0
2023-12-22 14:50:00,310.4,310.68,310.4,310.65,21722.0,308.0889,308.3668,308.0889,308.337,21722.0
2023-12-22 15:00:00,310.73,310.79,310.5,310.5,17425.0,308.4164,308.476,308.1881,308.1881,17425.0
2023-12-22 15:10:00,310.52,310.7,310.47,310.58,32694.0,308.208,308.3866,308.1583,308.2675,32694.0
2023-12-22 15:20:00,310.57,310.8,310.47,310.77,23938.0,308.2576,308.4859,308.1583,308.4561,23938.0
2023-12-22 15:30:00,310.78,310.79,310.42,310.43,20402.0,308.466,308.476,308.1087,308.1186,20402.0
2023-12-22 15:40:00,310.29,310.46,310.22,310.27,10897.0,307.9797,308.1484,307.9102,307.9598,10897.0
2023-12-22 15:50:00,310.24,310.62,310.23,310.59,23133.0,307.93,308.3072,307.9201,308.2774,23133.0
2023-12-26 09:30:00,310.65,311.5,310.65,311.27,58565.0,308.337,309.1807,308.337,308.9524,58565.0
2023-12-26 09:40:00,311.44,311.69,311.39,311.39,21314.0,309.1211,309.3693,309.0715,309.0715,21314.0
2023-12-26 09:50:00,311.44,311.46,311.21,311.45,10306.0,309.1211,309.141,308.8928,309.131,10306.0
2023-12-26 10:00:00,311.41,311.46,311.27,311.28,14458.0,309.0913,309.141,308.9524,308.9623,14458.0
2023-12-26 10:10:00,311.3,311.49,311.28,311.46,9078.0,308.9822,309.1707,308.9623,309.141,9078.0
2023-12-26 10:20:00,311.41,311.49,311.22,311.3,9410.0,309.0913,309.1707,308.9028,308.9822,9410.0
2023-12-26 10:30:00,311.36,311.57,311.36,311.52,20767.0,309.0417,309.2501,309.0417,309.2005,20767.0
2023-12-26 10:40:00,311.52,311.59,311.23,311.32,16886.0,309.2005,309.27,308.9127,309.002,16886.0
2023-12-26 10:50:00,311.27,311.27,310.99,311.15,4797.0,308.9524,308.9524,308.6745,308.8333,4797.0
2023-12-26 11:00:00,311.21,311.28,310.97,311.15,16273.0,308.8928,308.9623,308.6546,308.8333,16273.0
2023-12-26 11:10:00,311.11,311.34,311.07,311.1,5890.0,308.7936,309.0219,308.7539,308.7836,5890.0
2023-12-26 11:20:00,311.07,311.1,310.95,310.97,7441.0,308.7539,308.7836,308.6348,308.6546,7441.0
2023-12-26 11:30:00,311.11,311.27,311.1,311.21,5549.0,308.7936,308.9524,308.7836,308.8928,5549.0
2023-12-26 11:40:00,311.18,311.29,311.15,311.23,6046.0,308.8631,308.9722,308.8333,308.9127,6046.0
2023-12-26 11:50:00,311.23,311.34,311.16,311.24,3092.0,308.9127,309.0219,308.8432,308.9226,3092.0
2023-12-26 12:00:00,311.18,311.18,311.05,311.08,2726.0,308.8631,308.8631,308.734,308.7638,2726.0
2023-12-26 12:10:00,311.07,311.3,311.07,311.2,7225.0,308.7539,308.9822,308.7539,308.8829,7225.0
2023-12-26 12:20:00,311.22,311.23,311.12,311.15,15451.0,308.9028,308.9127,308.8035,308.8333,15451.0
2023-12-26 12:30:00,311.13,311.17,310.99,310.99,9059.0,308.8134,308.8531,308.6745,308.6745,9059.0
2023-12-26 12:40:00,311.04,311.34,311.04,311.34,3253.0,308.7241,309.0219,308.7241,309.0219,3253.0
2023-12-26 12:50:00,311.25,311.31,311.09,311.1,6221.0,308.9325,308.9921,308.7737,308.7836,6221.0
2023-12-26 13:00:00,311.11,311.18,311.1,311.14,11350.0,308.7936,308.8631,308.7836,308.8233,11350.0
2023-12-26 13:10:00,311.16,311.23,311.13,311.16,17132.0,308.8432,308.9127,308.8134,308.8432,17132.0
2023-12-26 13:20:00,311.17,311.3,311.16,311.22,5563.0,308.8531,308.9822,308.8432,308.9028,5563.0
2023-12-26 13:30:00,311.27,311.27,311.11,311.12,3441.0,308.9524,308.9524,308.7936,308.8035,3441.0
2023-12-26 13:40:00,311.14,311.21,311.08,311.18,5421.0,308.8233,308.8928,308.7638,308.8631,5421.0
2023-12-26 13:50:00,311.19,311.19,311.05,311.07,10901.0,308.873,308.873,308.734,308.7539,10901.0
2023-12-26 14:00:00,311.05,311.2,311.02,311.19,11292.0,308.734,308.8829,308.7042,308.873,11292.0
2023-12-26 14:10:00,311.24,311.3,311.16,311.27,11704.0,308.9226,308.9822,308.8432,308.9524,11704.0
2023-12-26 14:20:00,311.27,311.38,311.27,311.34,7799.0,308.9524,309.0616,308.9524,309.0219,7799.0
2023-12-26 14:30:00,311.38,311.46,311.33,311.42,12216.0,309.0616,309.141,309.0119,309.1013,12216.0
2023-12-26 14:40:00,311.43,311.45,311.33,311.43,14522.0,309.1112,309.131,309.0119,309.1112,14522.0
2023-12-26 14:50:00,311.41,311.57,311.41,311.55,10459.0,309.0913,309.2501,309.0913,309.2303,10459.0
2023-12-26 15:00:00,311.6,311.7,311.49,311.59,14713.0,309.2799,309.3792,309.1707,309.27,14713.0
2023-12-26 15:10:00,311.58,311.67,311.56,311.63,24202.0,309.2601,309.3494,309.2402,309.3097,24202.0
2023-12-26 15:20:00,311.67,312.02,311.65,311.88,30595.0,309.3494,309.6968,309.3296,309.5578,30595.0
2023-12-26 15:30:00,311.91,312.06,311.78,311.83,10344.0,309.5876,309.7365,309.4586,309.5082,10344.0
2023-12-26 15:40:00,311.77,311.87,311.71,311.75,18485.0,309.4487,309.5479,309.3891,309.4288,18485.0
2023-12-26 15:50:00,311.66,311.79,311.33,311.53,22389.0,309.3395,309.4685,309.0119,309.2104,22389.0
2023-12-27 09:30:00,311.91,312.18,311.7,311.92,82737.0,309.5876,309.8556,309.3792,309.5975,82737.0
2023-12-27 09:40:00,311.91,312.05,311.84,311.85,13651.0,309.5876,309.7266,309.5181,309.5281,13651.0
2023-12-27 09:50:00,311.87,312.1,311.87,311.99,7756.0,309.5479,309.7762,309.5479,309.667,7756.0
2023-12-27 10:00:00,311.87,312.15,311.72,311.76,12971.0,309.5479,309.8258,309.399,309.4387,12971.0
2023-12-27 10:10:00,311.75,311.82,311.12,311.34,9417.0,309.4288,309.4983,308.8035,309.0219,9417.0
2023-12-27 10:20:00,311.28,311.49,311.09,311.39,18372.0,308.9623,309.1707,308.7737,309.0715,18372.0
2023-12-27 10:30:00,311.38,311.38,311.0,311.25,8928.0,309.0616,309.0616,308.6844,308.9325,8928.0
2023-12-27 10:40:00,311.27,311.28,311.05,311.1,6656.0,308.9524,308.9623,308.734,308.7836,6656.0
2023-12-27 10:50:00,311.1,311.35,311.04,311.33,11513.0,308.7836,309.0318,308.7241,309.0119,11513.0
2023-12-27 11:00:00,311.26,311.31,311.13,311.22,8258.0,308.9425,308.9921,308.8134,308.9028,8258.0
2023-12-27 11:10:00,311.16,311.27,311.1,311.22,8826.0,308.8432,308.9524,308.7836,308.9028,8826.0
2023-12-27 11:20:00,311.31,311.39,311.08,311.39,6733.0,308.9921,309.0715,308.7638,309.0715,6733.0
2023-12-27 11:30:00,311.33,311.6,311.32,311.55,12072.0,309.0119,309.2799,309.002,309.2303,12072.0
2023-12-27 11:40:00,311.54,311.7,311.53,311.59,9923.0,309.2204,309.3792,309.2104,309.27,9923.0
2023-12-27 11:50:00,311.65,311.65,311.54,311.56,4318.0,309.3296,309.3296,309.2204,309.2402,4318.0
2023-12-27 12:00:00,311.62,311.67,311.47,311.53,11901.0,309.2998,309.3494,309.1509,309.2104,11901.0
2023-12-27 12:10:00,311.55,311.73,311.53,311.64,9299.0,309.2303,309.409,309.2104,309.3196,9299.0
2023-12-27 12:20:00,311.66,311.78,311.63,311.74,4388.0,309.3395,309.4586,309.3097,309.4189,4388.0
2023-12-27 12:30:00,311.78,311.83,311.63,311.63,7328.0,309.4586,309.5082,309.3097,309.3097,7328.0
2023-12-27 12:40:00,311.66,311.66,311.43,311.57,5319.0,309.3395,309.3395,309.1112,309.2501,5319.0
2023-12-27 12:50:00,311.6,311.61,311.51,311.53,5108.0,309.2799,309.2898,309.1906,309.2104,5108.0
2023-12-27 13:00:00,311.57,312.16,311.53,312.09,28668.0,309.2501,309.8358,309.2104,309.7663,28668.0
2023-12-27 13:10:00,312.1,312.32,312.0,312.12,31298.0,309.7762,309.9946,309.6769,309.7961,31298.0
2023-12-27 13:20:00,312.13,312.14,311.93,312.04,18090.0,309.806,309.8159,309.6075,309.7166,18090.0
2023-12-27 13:30:00,312.07,312.14,312.02,312.1,11273.0,309.7464,309.8159,309.6968,309.7762,11273.0
2023-12-27 13:40:00,312.13,312.22,312.06,312.13,15993.0,309.806,309.8953,309.7365,309.806,15993.0
2023-12-27 13:50:00,312.13,312.21,311.94,311.96,20216.0,309.806,309.8854,309.6174,309.6372,20216.0
2023-12-27 14:00:00,311.79,311.79,311.2,311.49,21807.0,309.4685,309.4685,308.8829,309.1707,21807.0
2023-12-27 14:10:00,311.52,311.55,311.25,311.47,23588.0,309.2005,309.2303,308.9325,309.1509,23588.0
2023-12-27 14:20:00,311.5,311.95,311.49,311.77,36783.0,309.1807,309.6273,309.1707,309.4487,36783.0
2023-12-27 14:30:00,311.78,311.8,311.56,311.6,15480.0,309.4586,309.4784,309.2402,309.2799,15480.0
2023-12-27 14:40:00,311.58,311.59,311.36,311.58,14876.0,309.2601,309.27,309.0417,309.2601,14876.0
2023-12-27 14:50:00,311.54,311.61,311.32,311.61,12406.0,309.2204,309.2898,309.002,309.2898,12406.0
2023-12-27 15:00:00,311.59,311.7,311.46,311.67,14113.0,309.27,309.3792,309.141,309.3494,14113.0
2023-12-27 15:10:00,311.69,311.83,311.6,311.79,9621.0,309.3693,309.5082,309.2799,309.4685,9621.0
2023-12-27 15:20:00,311.79,311.83,311.5,311.65,20876.0,309.4685,309.5082,309.1807,309.3296,20876.0
2023-12-27 15:30:00,311.65,311.89,311.54,311.83,9713.0,309.3296,309.5678,309.2204,309.5082,9713.0
2023-12-27 15:40:00,311.86,311.86,311.47,311.56,14246.0,309.538,309.538,309.1509,309.2402,14246.0
2023-12-27 15:50:00,311.5,312.17,311.45,312.12,58092.0,309.1807,309.8457,309.131,309.7961,58092.0
2023-12-28 09:30:00,312.93,313.19,312.54,312.76,71907.0,310.6,310.8581,310.2129,310.4313,71907.0
2023-12-28 09:40:00,312.85,312.93,312.52,312.61,5914.0,310.5206,310.6,310.1931,310.2824,5914.0
2023-12-28 09:50:00,312.49,312.58,312.37,312.5,10003.0,310.1633,310.2526,310.0442,310.1732,10003.0
2023-12-28 10:00:00,312.5,312.57,312.14,312.3,16004.0,310.1732,310.2427,309.8159,309.9747,16004.0
2023-12-28 10:10:00,312.38,312.44,312.3,312.36,6388.0,310.0541,310.1137,309.9747,310.0343,6388.0
2023-12-28 10:20:00,312.37,312.69,312.34,312.65,58853.0,310.0442,310.3618,310.0144,310.3221,58853.0
2023-12-28 10:30:00,312.72,312.79,312.67,312.78,47024.0,310.3916,310.4611,310.342,310.4511,47024.0
2023-12-28 10:40:00,312.75,313.0,312.68,312.99,28445.0,310.4214,310.6695,310.3519,310.6596,28445.0
2023-12-28 10:50:00,313.01,313.01,312.65,312.78,85608.0,310.6794,310.6794,310.3221,310.4511,85608.0
2023-12-28 11:00:00,312.73,312.73,312.39,312.53,8936.0,310.4015,310.4015,310.064,310.203,8936.0
2023-12-28 11:10:00,312.56,312.65,312.36,312.36,5679.0,310.2328,310.3221,310.0343,310.0343,5679.0
2023-12-28 11:20:00,312.39,312.51,312.31,312.43,6443.0,310.064,310.1831,309.9846,310.1037,6443.0
2023-12-28 11:30:00,312.43,312.57,312.37,312.56,15262.0,310.1037,310.2427,310.0442,310.2328,15262.0
2023-12-28 11:40:00,312.54,312.67,312.54,312.6,4677.0,310.2129,310.342,310.2129,310.2725,4677.0
2023-12-28 11:50:00,312.6,312.67,312.46,312.49,7513.0,310.2725,310.342,310.1335,310.1633,7513.0
2023-12-28 12:00:00,312.45,312.72,312.44,312.63,8734.0,310.1236,310.3916,310.1137,310.3023,8734.0
2023-12-28 12:10:00,312.64,312.7,312.54,312.63,20422.0,310.3122,310.3717,310.2129,310.3023,20422.0
2023-12-28 12:20:00,312.67,312.68,312.53,312.56,19868.0,310.342,310.3519,310.203,310.2328,19868.0
2023-12-28 12:30:00,312.55,312.77,312.54,312.74,7794.0,310.2228,310.4412,310.2129,310.4114,7794.0
2023-12-28 12:40:00,312.74,312.8,312.61,312.61,9879.0,310.4114,310.471,310.2824,310.2824,9879.0
2023-12-28 12:50:00,312.64,312.93,312.63,312.9,12372.0,310.3122,310.6,310.3023,310.5702,12372.0
2023-12-28 13:00:00,312.86,312.91,312.28,312.67,14116.0,310.5305,310.5802,309.9549,310.342,14116.0
2023-12-28 13:10:00,312.75,312.75,312.54,312.69,3866.0,310.4214,310.4214,310.2129,310.3618,3866.0
2023-12-28 13:20:00,312.7,312.73,312.6,312.63,6955.0,310.3717,310.4015,310.2725,310.3023,6955.0
2023-12-28 13:30:00,312.61,312.93,312.61,312.83,7210.0,310.2824,310.6,310.2824,310.5008,7210.0
2023-12-28 13:40:00,312.71,312.75,312.5,312.52,5436.0,310.3817,310.4214,310.1732,310.1931,5436.0
2023-12-28 13:50:00,312.55,312.71,312.53,312.6,8006.0,310.2228,310.3817,310.203,310.2725,8006.0
2023-12-28 14:00:00,312.6,312.75,312.56,312.67,8089.0,310.2725,310.4214,310.2328,310.342,8089.0
2023-12-28 14:10:00,312.67,312.81,312.67,312.77,38073.0,310.342,310.4809,310.342,310.4412,38073.0
2023-12-28 14:20:00,312.75,312.84,312.7,312.8,10233.0,310.4214,310.5107,310.3717,310.471,10233.0
2023-12-28 14:30:00,312.77,312.83,312.6,312.76,14250.0,310.4412,310.5008,310.2725,310.4313,14250.0
2023-12-28 14:40:00,312.81,312.84,312.63,312.7,14858.0,310.4809,310.5107,310.3023,310.3717,14858.0
2023-12-28 14:50:00,312.7,312.7,312.53,312.64,9023.0,310.3717,310.3717,310.203,310.3122,9023.0
2023-12-28 15:00:00,312.58,312.62,312.42,312.55,9506.0,310.2526,310.2923,310.0938,310.2228,9506.0
2023-12-28 15:10:00,312.51,312.51,312.18,312.48,19626.0,310.1831,310.1831,309.8556,310.1534,19626.0
2023-12-28 15:20:00,312.46,312.49,312.26,312.35,52805.0,310.1335,310.1633,309.935,310.0243,52805.0
2023-12-28 15:30:00,312.33,312.5,312.33,312.43,16776.0,310.0045,310.1732,310.0045,310.1037,16776.0
2023-12-28 15:40:00,312.48,312.66,312.33,312.42,16611.0,310.1534,310.332,310.0045,310.0938,16611.0
2023-12-28 15:50:00,312.37,312.43,311.93,312.19,61152.0,310.0442,310.1037,309.6075,309.8655,61152.0
2023-12-29 09:30:00,311.95,312.6,311.95,312.37,47445.0,309.6273,310.2725,309.6273,310.0442,47445.0
2023-12-29 09:40:00,312.32,312.61,312.29,312.59,13186.0,309.9946,310.2824,309.9648,310.2626,13186.0
2023-12-29 09:50:00,312.54,312.61,312.42,312.46,6625.0,310.2129,310.2824,310.0938,310.1335,6625.0
2023-12-29 10:00:00,312.41,312.68,312.35,312.41,9897.0,310.0839,310.3519,310.0243,310.0839,9897.0
2023-12-29 10:10:00,312.47,312.48,312.25,312.28,17274.0,310.1434,310.1534,309.9251,309.9549,17274.0
2023-12-29 10:20:00,312.31,312.42,312.15,312.41,8971.0,309.9846,310.0938,309.8258,310.0839,8971.0
2023-12-29 10:30:00,312.41,312.42,311.82,311.82,20297.0,310.0839,310.0938,309.4983,309.4983,20297.0
2023-12-29 10:40:00,311.81,311.82,310.89,310.96,8917.0,309.4884,309.4983,308.5752,308.6447,8917.0
2023-12-29 10:50:00,310.9,311.17,310.9,311.1,9609.0,308.5851,308.8531,308.5851,308.7836,9609.0
2023-12-29 11:00:00,311.09,311.25,310.58,310.72,12946.0,308.7737,308.9325,308.2675,308.4065,12946.0
2023-12-29 11:10:00,310.69,310.71,309.87,310.15,33419.0,308.3767,308.3965,307.5628,307.8407,33419.0
2023-12-29 11:20:00,310.18,310.18,309.62,309.65,18092.0,307.8705,307.8705,307.3147,307.3444,18092.0
2023-12-29 11:30:00,309.68,309.82,309.58,309.8,13051.0,307.3742,307.5132,307.275,307.4933,13051.0
2023-12-29 11:40:00,309.8,310.17,309.7,310.17,13068.0,307.4933,307.8606,307.3941,307.8606,13068.0
2023-12-29 11:50:00,310.17,310.33,310.01,310.22,14438.0,307.8606,308.0194,307.7018,307.9102,14438.0
2023-12-29 12:00:00,310.14,310.41,309.96,310.06,19462.0,307.8308,308.0988,307.6521,307.7514,19462.0
2023-12-29 12:10:00,309.99,310.0,309.72,309.85,8871.0,307.6819,307.6918,307.4139,307.543,8871.0
2023-12-29 12:20:00,309.85,309.94,309.49,309.62,10772.0,307.543,307.6323,307.1856,307.3147,10772.0
2023-12-29 12:30:00,309.65,309.93,309.61,309.86,8363.0,307.3444,307.6224,307.3047,307.5529,8363.0
2023-12-29 12:40:00,309.9,310.13,309.9,310.06,12369.0,307.5926,307.8209,307.5926,307.7514,12369.0
2023-12-29 12:50:00,310.01,310.33,310.0,310.33,10056.0,307.7018,308.0194,307.6918,308.0194,10056.0
2023-12-29 13:00:00,310.32,310.78,310.24,310.78,23937.0,308.0095,308.466,307.93,308.466,23937.0
2023-12-29 13:10:00,310.81,310.91,310.52,310.58,17272.0,308.4958,308.5951,308.208,308.2675,17272.0
2023-12-29 13:20:00,310.48,310.64,310.47,310.57,2898.0,308.1683,308.3271,308.1583,308.2576,2898.0
2023-12-29 13:30:00,310.66,310.9,310.63,310.9,8970.0,308.3469,308.5851,308.3171,308.5851,8970.0
2023-12-29 13:40:00,310.88,311.2,310.88,311.2,6872.0,308.5653,308.8829,308.5653,308.8829,6872.0
2023-12-29 13:50:00,311.15,311.17,310.95,311.02,3490.0,308.8333,308.8531,308.6348,308.7042,3490.0
2023-12-29 14:00:00,311.06,311.18,310.97,311.0,4733.0,308.7439,308.8631,308.6546,308.6844,4733.0
2023-12-29 14:10:00,310.98,311.09,310.92,311.09,9874.0,308.6645,308.7737,308.605,308.7737,9874.0
2023-12-29 14:20:00,311.05,311.24,310.92,310.93,12493.0,308.734,308.9226,308.605,308.6149,12493.0
2023-12-29 14:30:00,310.96,311.17,310.96,311.14,8882.0,308.6447,308.8531,308.6447,308.8233,8882.0
2023-12-29 14:40:00,311.12,311.23,311.06,311.22,9566.0,308.8035,308.9127,308.7439,308.9028,9566.0
2023-12-29 14:50:00,311.23,311.4,311.22,311.34,5427.0,308.9127,309.0814,308.9028,309.0219,5427.0
2023-12-29 15:00:00,311.36,311.36,310.95,311.29,20650.0,309.0417,309.0417,308.6348,308.9722,20650.0
2023-12-29 15:10:00,311.39,311.45,311.16,311.16,33241.0,309.0715,309.131,308.8432,308.8432,33241.0
2023-12-29 15:20:00,311.1,311.38,311.02,311.32,14337.0,308.7836,309.0616,308.7042,309.002,14337.0
2023-12-29 15:30:00,311.33,311.34,311.08,311.17,19895.0,309.0119,309.0219,308.7638,308.8531,19895.0
2023-12-29 15:40:00,311.19,311.31,310.91,310.94,15888.0,308.873,308.9921,308.5951,308.6248,15888.0
2023-12-29 15:50:00,310.87,311.19,310.36,310.88,58659.0,308.5554,308.873,308.0492,308.5653,58659.0
2024-01-02 09:30:00,308.37,308.44,306.8,307.01,76131.0,306.074,306.1435,304.5157,304.7241,76131.0
2024-01-02 09:40:00,306.9,306.95,305.46,305.54,30402.0,304.6149,304.6645,303.1856,303.265,30402.0
2024-01-02 09:50:00,305.43,305.83,305.09,305.82,12649.0,303.1559,303.5529,302.8184,303.543,12649.0
2024-01-02 10:00:00,306.1,306.21,305.61,305.77,12737.0,303.8209,303.9301,303.3345,303.4933,12737.0
2024-01-02 10:10:00,305.84,305.88,305.41,305.49,12010.0,303.5628,303.6025,303.136,303.2154,12010.0
2024-01-02 10:20:00,305.23,305.67,304.88,304.98,15409.0,302.9574,303.3941,302.61,302.7092,15409.0
2024-01-02 10:30:00,304.96,304.96,304.53,304.64,38631.0,302.6894,302.6894,302.2626,302.3717,38631.0
2024-01-02 10:40:00,304.59,304.97,304.29,304.3,29089.0,302.3221,302.6993,302.0244,302.0343,29089.0
2024-01-02 10:50:00,304.32,304.71,304.26,304.58,25697.0,302.0541,302.4412,301.9946,302.3122,25697.0
2024-01-02 11:00:00,304.65,305.12,304.65,305.11,9063.0,302.3817,302.8482,302.3817,302.8382,9063.0
2024-01-02 11:10:00,305.29,305.59,305.16,305.57,12605.0,303.0169,303.3147,302.8879,303.2948,12605.0
2024-01-02 11:20:00,305.61,305.75,305.29,305.75,8932.0,303.3345,303.4735,303.0169,303.4735,8932.0
2024-01-02 11:30:00,305.73,306.04,305.71,305.88,21859.0,303.4536,303.7613,303.4338,303.6025,21859.0
2024-01-02 11:40:00,305.83,306.23,305.81,306.19,85028.0,303.5529,303.9499,303.533,303.9102,85028.0
2024-01-02 11:50:00,306.18,306.25,306.04,306.17,17550.0,303.9003,303.9698,303.7613,303.8904,17550.0
2024-01-02 12:00:00,306.19,306.36,306.14,306.29,13723.0,303.9102,304.0789,303.8606,304.0095,13723.0
2024-01-02 12:10:00,306.22,306.26,305.75,305.88,65963.0,303.94,303.9797,303.4735,303.6025,65963.0
2024-01-02 12:20:00,305.9,306.04,305.8,305.87,9729.0,303.6224,303.7613,303.5231,303.5926,9729.0
2024-01-02 12:30:00,305.78,306.11,305.73,306.11,16913.0,303.5033,303.8308,303.4536,303.8308,16913.0
2024-01-02 12:40:00,306.3,306.31,305.59,305.6,8903.0,304.0194,304.0293,303.3147,303.3246,8903.0
2024-01-02 12:50:00,305.65,305.65,305.07,305.09,22252.0,303.3742,303.3742,302.7985,302.8184,22252.0
2024-01-02 13:00:00,305.1,305.12,304.86,304.86,40740.0,302.8283,302.8482,302.5901,302.5901,40740.0
2024-01-02 13:10:00,304.87,305.23,304.86,305.16,16608.0,302.6,302.9574,302.5901,302.8879,16608.0
2024-01-02 13:20:00,305.23,305.43,305.19,305.28,5405.0,302.9574,303.1559,302.9177,303.007,5405.0
2024-01-02 13:30:00,305.26,305.46,305.19,305.41,11828.0,302.9871,303.1856,302.9177,303.136,11828.0
2024-01-02 13:40:00,305.43,305.48,305.27,305.28,16073.0,303.1559,303.2055,302.9971,303.007,16073.0
2024-01-02 13:50:00,305.18,305.2,304.61,304.71,14150.0,302.9077,302.9276,302.342,302.4412,14150.0
2024-01-02 14:00:00,304.81,304.88,304.32,304.42,12035.0,302.5405,302.61,302.0541,302.1534,12035.0
2024-01-02 14:10:00,304.5,304.78,304.45,304.56,10576.0,302.2328,302.5107,302.1832,302.2923,10576.0
2024-01-02 14:20:00,304.59,304.77,304.48,304.77,15734.0,302.3221,302.5008,302.2129,302.5008,15734.0
2024-01-02 14:30:00,304.82,304.89,304.56,304.56,44318.0,302.5504,302.6199,302.2923,302.2923,44318.0
2024-01-02 14:40:00,304.5,304.61,304.41,304.41,14703.0,302.2328,302.342,302.1435,302.1435,14703.0
2024-01-02 14:50:00,304.5,304.51,304.02,304.03,39192.0,302.2328,302.2427,301.7564,301.7663,39192.0
2024-01-02 15:00:00,304.06,304.06,303.63,303.82,38755.0,301.7961,301.7961,301.3693,301.5579,38755.0
2024-01-02 15:10:00,303.86,304.18,303.76,304.14,19983.0,301.5976,301.9152,301.4983,301.8755,19983.0
2024-01-02 15:20:00,304.09,304.19,303.93,304.19,54627.0,301.8258,301.9251,301.667,301.9251,54627.0
2024-01-02 15:30:00,304.15,304.38,304.02,304.1,20458.0,301.8854,302.1137,301.7564,301.8358,20458.0
2024-01-02 15:40:00,304.1,304.53,304.07,304.49,42289.0,301.8358,302.2626,301.806,302.2229,42289.0
2024-01-02 15:50:00,304.59,305.55,304.59,305.49,48248.0,302.3221,303.275,302.3221,303.2154,48248.0
2024-01-03 09:30:00,303.43,304.41,303.12,303.91,66409.0,301.1708,302.1435,300.8631,301.6472,66409.0
2024-01-03 09:40:00,303.92,304.47,303.91,304.34,15815.0,301.6571,302.203,301.6472,302.074,15815.0
2024-01-03 09:50:00,304.25,304.32,303.41,303.72,18617.0,301.9846,302.0541,301.1509,301.4586,18617.0
2024-01-03 10:00:00,303.68,304.33,303.59,303.89,9695.0,301.4189,302.0641,301.3296,301.6273,9695.0
2024-01-03 10:10:00,303.67,303.67,302.78,303.03,24545.0,301.409,301.409,300.5256,300.7737,24545.0
2024-01-03 10:20:00,303.0,303.27,302.73,303.11,10584.0,300.744,301.0119,300.476,300.8531,10584.0
2024-01-03 10:30:00,303.1,303.2,302.57,302.58,21559.0,300.8432,300.9425,300.3172,300.3271,21559.0
2024-01-03 10:40:00,302.6,303.09,302.6,302.88,20226.0,300.3469,300.8333,300.3469,300.6248,20226.0
2024-01-03 10:50:00,302.88,303.49,302.87,303.36,15561.0,300.6248,301.2303,300.6149,301.1013,15561.0
2024-01-03 11:00:00,303.71,303.78,303.38,303.46,27225.0,301.4487,301.5181,301.1211,301.2005,27225.0
2024-01-03 11:10:00,303.48,303.65,303.28,303.35,9670.0,301.2204,301.3891,301.0219,301.0914,9670.0
2024-01-03 11:20:00,303.48,303.63,303.28,303.42,7908.0,301.2204,301.3693,301.0219,301.1608,7908.0
2024-01-03 11:30:00,303.44,303.58,303.14,303.14,16925.0,301.1807,301.3196,300.8829,300.8829,16925.0
2024-01-03 11:40:00,303.15,303.19,302.88,303.08,8399.0,300.8928,300.9325,300.6248,300.8234,8399.0
2024-01-03 11:50:00,303.11,303.11,302.89,302.92,5798.0,300.8531,300.8531,300.6348,300.6646,5798.0
2024-01-03 12:00:00,302.88,303.17,302.77,302.83,22644.0,300.6248,300.9127,300.5157,300.5752,22644.0
2024-01-03 12:10:00,302.85,302.95,302.71,302.78,9506.0,300.5951,300.6943,300.4561,300.5256,9506.0
2024-01-03 12:20:00,302.73,303.17,302.73,303.17,11033.0,300.476,300.9127,300.476,300.9127,11033.0
2024-01-03 12:30:00,303.26,303.35,303.1,303.3,12123.0,301.002,301.0914,300.8432,301.0417,12123.0
2024-01-03 12:40:00,303.31,303.42,303.18,303.36,9097.0,301.0516,301.1608,300.9226,301.1013,9097.0
2024-01-03 12:50:00,303.34,303.7,303.3,303.66,22863.0,301.0814,301.4387,301.0417,301.399,22863.0
2024-01-03 13:00:00,303.73,303.88,303.58,303.6,9796.0,301.4685,301.6174,301.3196,301.3395,9796.0
2024-01-03 13:10:00,303.58,303.72,303.57,303.58,10012.0,301.3196,301.4586,301.3097,301.3196,10012.0
2024-01-03 13:20:00,303.57,303.61,303.44,303.53,11422.0,301.3097,301.3494,301.1807,301.27,11422.0
2024-01-03 13:30:00,303.54,303.56,303.17,303.41,14111.0,301.2799,301.2998,300.9127,301.1509,14111.0
2024-01-03 13:40:00,303.44,303.44,303.23,303.29,16473.0,301.1807,301.1807,300.9722,301.0318,16473.0
2024-01-03 13:50:00,303.29,303.48,303.19,303.37,14693.0,301.0318,301.2204,300.9325,301.1112,14693.0
2024-01-03 14:00:00,303.17,303.58,302.49,303.16,24533.0,300.9127,301.3196,300.2378,300.9028,24533.0
2024-01-03 14:10:00,303.18,303.44,302.7,303.19,54475.0,300.9226,301.1807,300.4462,300.9325,54475.0
2024-01-03 14:20:00,303.09,304.08,302.89,303.96,26528.0,300.8333,301.8159,300.6348,301.6968,26528.0
2024-01-03 14:30:00,304.08,304.08,303.47,303.67,25980.0,301.8159,301.8159,301.2105,301.409,25980.0
2024-01-03 14:40:00,303.73,304.05,303.56,303.6,31571.0,301.4685,301.7861,301.2998,301.3395,31571.0
2024-01-03 14:50:00,303.52,303.67,303.47,303.48,22940.0,301.2601,301.409,301.2105,301.2204,22940.0
2024-01-03 15:00:00,303.52,303.56,302.94,303.02,15470.0,301.2601,301.2998,300.6844,300.7638,15470.0
2024-01-03 15:10:00,303.07,303.19,302.92,302.98,67718.0,300.8134,300.9325,300.6646,300.7241,67718.0
2024-01-03 15:20:00,303.0,303.15,302.79,302.96,32440.0,300.744,300.8928,300.5355,300.7043,32440.0
2024-01-03 15:30:00,302.96,303.28,302.94,303.13,39888.0,300.7043,301.0219,300.6844,300.873,39888.0
2024-01-03 15:40:00,303.11,303.22,302.59,302.64,41034.0,300.8531,300.9623,300.337,300.3866,41034.0
2024-01-03 15:50:00,302.57,302.72,302.17,302.47,53022.0,300.3172,300.466,299.9201,300.2179,53022.0
2024-01-04 09:30:00,301.7,302.46,301.26,301.98,57704.0,299.4536,300.208,299.0169,299.7316,57704.0
2024-01-04 09:40:00,302.17,302.17,301.6,301.65,11732.0,299.9201,299.9201,299.3544,299.404,11732.0
2024-01-04 09:50:00,301.76,302.2,301.62,301.7,11402.0,299.5132,299.9499,299.3742,299.4536,11402.0
2024-01-04 10:00:00,301.53,302.73,301.53,302.71,11515.0,299.2849,300.476,299.2849,300.4561,11515.0
2024-01-04 10:10:00,302.71,302.94,302.48,302.6,16271.0,300.4561,300.6844,300.2278,300.3469,16271.0
2024-01-04 10:20:00,302.56,302.74,302.5,302.64,11919.0,300.3072,300.4859,300.2477,300.3866,11919.0
2024-01-04 10:30:00,302.72,302.85,302.57,302.67,35067.0,300.466,300.5951,300.3172,300.4164,35067.0
2024-01-04 10:40:00,302.63,302.91,302.47,302.91,14527.0,300.3767,300.6546,300.2179,300.6546,14527.0
2024-01-04 10:50:00,302.95,303.05,302.67,302.71,20850.0,300.6943,300.7936,300.4164,300.4561,20850.0
2024-01-04 11:00:00,302.7,303.16,302.7,303.16,35143.0,300.4462,300.9028,300.4462,300.9028,35143.0
2024-01-04 11:10:00,303.16,303.77,303.15,303.57,15927.0,300.9028,301.5082,300.8928,301.3097,15927.0
2024-01-04 11:20:00,303.6,303.73,303.45,303.46,21886.0,301.3395,301.4685,301.1906,301.2005,21886.0
2024-01-04 11:30:00,303.47,303.64,303.15,303.34,12063.0,301.2105,301.3792,300.8928,301.0814,12063.0
2024-01-04 11:40:00,303.29,303.36,303.04,303.04,13146.0,301.0318,301.1013,300.7837,300.7837,13146.0
2024-01-04 11:50:00,303.04,303.04,302.59,302.75,10428.0,300.7837,300.7837,300.337,300.4958,10428.0
2024-01-04 12:00:00,302.72,302.81,302.48,302.57,12265.0,300.466,300.5554,300.2278,300.3172,12265.0
2024-01-04 12:10:00,302.58,302.78,302.46,302.54,19159.0,300.3271,300.5256,300.208,300.2874,19159.0
2024-01-04 12:20:00,302.66,302.77,302.56,302.71,13755.0,300.4065,300.5157,300.3072,300.4561,13755.0
2024-01-04 12:30:00,302.59,302.68,302.4,302.68,16004.0,300.337,300.4263,300.1484,300.4263,16004.0
2024-01-04 12:40:00,302.66,302.66,302.01,302.17,8021.0,300.4065,300.4065,299.7613,299.9201,8021.0
2024-01-04 12:50:00,302.15,302.4,302.07,302.4,21385.0,299.9003,300.1484,299.8209,300.1484,21385.0
2024-01-04 13:00:00,302.4,302.5,302.34,302.48,9794.0,300.1484,300.2477,300.0889,300.2278,9794.0
2024-01-04 13:10:00,302.49,302.57,302.27,302.45,11260.0,300.2378,300.3172,300.0194,300.1981,11260.0
2024-01-04 13:20:00,302.41,302.67,302.4,302.62,10149.0,300.1583,300.4164,300.1484,300.3668,10149.0
2024-01-04 13:30:00,302.68,302.77,302.57,302.64,9963.0,300.4263,300.5157,300.3172,300.3866,9963.0
2024-01-04 13:40:00,302.75,302.77,302.61,302.69,6301.0,300.4958,300.5157,300.3569,300.4363,6301.0
2024-01-04 13:50:00,302.72,302.73,302.4,302.46,10141.0,300.466,300.476,300.1484,300.208,10141.0
2024-01-04 14:00:00,302.45,302.59,302.26,302.33,6478.0,300.1981,300.337,300.0095,300.0789,6478.0
2024-01-04 14:10:00,302.26,302.46,302.05,302.3,6749.0,300.0095,300.208,299.801,300.0492,6749.0
2024-01-04 14:20:00,302.08,302.23,301.97,301.97,13862.0,299.8308,299.9797,299.7216,299.7216,13862.0
2024-01-04 14:30:00,301.96,302.09,301.88,302.01,6482.0,299.7117,299.8407,299.6323,299.7613,6482.0
2024-01-04 14:40:00,301.99,302.01,301.74,301.95,12515.0,299.7415,299.7613,299.4933,299.7018,12515.0
2024-01-04 14:50:00,301.99,302.25,301.99,302.05,15054.0,299.7415,299.9995,299.7415,299.801,15054.0
2024-01-04 15:00:00,302.11,302.4,301.95,302.33,12218.0,299.8606,300.1484,299.7018,300.0789,12218.0
2024-01-04 15:10:00,302.3,302.32,301.65,301.84,67771.0,300.0492,300.069,299.404,299.5926,67771.0
2024-01-04 15:20:00,301.81,301.88,301.68,301.83,19310.0,299.5628,299.6323,299.4338,299.5827,19310.0
2024-01-04 15:30:00,301.78,302.1,301.73,302.01,24026.0,299.533,299.8507,299.4834,299.7613,24026.0
2024-01-04 15:40:00,301.97,301.97,301.53,301.53,32185.0,299.7216,299.7216,299.2849,299.2849,32185.0
2024-01-04 15:50:00,301.45,301.49,300.92,301.1,25614.0,299.2055,299.2452,298.6794,298.8581,25614.0
2024-01-05 09:30:00,301.32,302.46,301.18,302.09,81130.0,299.0765,300.208,298.9375,299.8407,81130.0
2024-01-05 09:40:00,301.87,302.2,301.8,302.1,5158.0,299.6224,299.9499,299.5529,299.8507,5158.0
2024-01-05 09:50:00,302.11,302.18,301.56,301.92,21099.0,299.8606,299.9301,299.3147,299.672,21099.0
2024-01-05 10:00:00,302.02,303.21,302.02,302.88,11162.0,299.7713,300.9524,299.7713,300.6248,11162.0
2024-01-05 10:10:00,303.07,303.19,302.49,302.53,22566.0,300.8134,300.9325,300.2378,300.2775,22566.0
2024-01-05 10:20:00,302.56,303.07,302.41,302.75,14022.0,300.3072,300.8134,300.1583,300.4958,14022.0
2024-01-05 10:30:00,302.81,303.25,302.71,303.07,8405.0,300.5554,300.9921,300.4561,300.8134,8405.0
2024-01-05 10:40:00,303.03,303.24,302.95,303.1,7502.0,300.7737,300.9822,300.6943,300.8432,7502.0
2024-01-05 10:50:00,303.1,303.27,302.99,303.23,14455.0,300.8432,301.0119,300.734,300.9722,14455.0
2024-01-05 11:00:00,303.25,303.41,302.95,303.07,9347.0,300.9921,301.1509,300.6943,300.8134,9347.0
2024-01-05 11:10:00,303.07,303.37,302.69,302.69,11869.0,300.8134,301.1112,300.4363,300.4363,11869.0
2024-01-05 11:20:00,302.58,302.69,302.48,302.51,5028.0,300.3271,300.4363,300.2278,300.2576,5028.0
2024-01-05 11:30:00,302.62,302.64,302.47,302.62,6879.0,300.3668,300.3866,300.2179,300.3668,6879.0
2024-01-05 11:40:00,302.6,302.61,302.1,302.21,7649.0,300.3469,300.3569,299.8507,299.9598,7649.0
2024-01-05 11:50:00,302.23,302.53,302.23,302.43,11246.0,299.9797,300.2775,299.9797,300.1782,11246.0
2024-01-05 12:00:00,302.27,302.39,301.56,301.56,5808.0,300.0194,300.1385,299.3147,299.3147,5808.0
2024-01-05 12:10:00,301.43,301.85,301.38,301.56,6636.0,299.1856,299.6025,299.136,299.3147,6636.0
2024-01-05 12:20:00,301.61,301.67,301.28,301.29,26341.0,299.3643,299.4239,299.0368,299.0467,26341.0
2024-01-05 12:30:00,301.29,301.69,301.27,301.54,12908.0,299.0467,299.4437,299.0268,299.2948,12908.0
2024-01-05 12:40:00,301.53,301.78,301.53,301.53,10352.0,299.2849,299.533,299.2849,299.2849,10352.0
2024-01-05 12:50:00,301.6,301.76,301.6,301.69,13861.0,299.3544,299.5132,299.3544,299.4437,13861.0
2024-01-05 13:00:00,301.54,301.55,301.13,301.33,7806.0,299.2948,299.3048,298.8879,299.0864,7806.0
2024-01-05 13:10:00,301.4,301.43,300.96,301.0,11110.0,299.1559,299.1856,298.7191,298.7588,11110.0
2024-01-05 13:20:00,301.06,301.7,301.05,301.7,10941.0,298.8184,299.4536,298.8085,299.4536,10941.0
2024-01-05 13:30:00,301.77,302.18,301.74,302.18,15134.0,299.5231,299.9301,299.4933,299.9301,15134.0
2024-01-05 13:40:00,302.14,302.14,301.93,302.04,10924.0,299.8904,299.8904,299.6819,299.7911,10924.0
2024-01-05 13:50:00,302.04,302.22,301.95,301.98,48666.0,299.7911,299.9698,299.7018,299.7316,48666.0
2024-01-05 14:00:00,301.99,302.22,301.99,302.16,27222.0,299.7415,299.9698,299.7415,299.9102,27222.0
2024-01-05 14:10:00,302.17,302.28,301.56,301.67,14505.0,299.9201,300.0293,299.3147,299.4239,14505.0
2024-01-05 14:20:00,301.65,301.85,301.62,301.69,11943.0,299.404,299.6025,299.3742,299.4437,11943.0
2024-01-05 14:30:00,301.68,301.85,301.54,301.55,23025.0,299.4338,299.6025,299.2948,299.3048,23025.0
2024-01-05 14:40:00,301.52,301.53,301.15,301.15,17652.0,299.275,299.2849,298.9077,298.9077,17652.0
2024-01-05 14:50:00,301.18,301.18,300.58,300.68,15168.0,298.9375,298.9375,298.342,298.4412,15168.0
2024-01-05 15:00:00,300.66,300.78,300.54,300.7,42826.0,298.4214,298.5405,298.3023,298.4611,42826.0
2024-01-05 15:10:00,300.72,300.9,300.64,300.64,23211.0,298.4809,298.6596,298.4015,298.4015,23211.0
2024-01-05 15:20:00,300.64,300.76,300.36,300.57,25059.0,298.4015,298.5206,298.1236,298.332,25059.0
2024-01-05 15:30:00,300.56,300.71,300.28,300.69,32268.0,298.3221,298.471,298.0442,298.4512,32268.0
2024-01-05 15:40:00,300.67,301.16,300.63,301.06,27981.0,298.4313,298.9177,298.3916,298.8184,27981.0
2024-01-05 15:50:00,301.1,301.58,301.1,301.35,16547.0,298.8581,299.3345,298.8581,299.1062,16547.0
2024-01-08 09:30:00,302.34,303.45,302.34,303.41,45348.0,300.0889,301.1906,300.0889,301.1509,45348.0
2024-01-08 09:40:00,303.43,303.96,303.36,303.75,11965.0,301.1708,301.6968,301.1013,301.4884,11965.0
2024-01-08 09:50:00,303.65,304.24,303.36,304.23,11858.0,301.3891,301.9747,301.1013,301.9648,11858.0
2024-01-08 10:00:00,304.28,304.55,304.03,304.43,12001.0,302.0144,302.2824,301.7663,302.1633,12001.0
2024-01-08 10:10:00,304.36,304.37,304.08,304.36,20589.0,302.0938,302.1038,301.8159,302.0938,20589.0
2024-01-08 10:20:00,304.33,304.38,304.14,304.33,13540.0,302.0641,302.1137,301.8755,302.0641,13540.0
2024-01-08 10:30:00,304.43,304.63,304.31,304.42,6619.0,302.1633,302.3618,302.0442,302.1534,6619.0
2024-01-08 10:40:00,304.56,304.82,304.46,304.82,10975.0,302.2923,302.5504,302.1931,302.5504,10975.0
2024-01-08 10:50:00,304.82,304.86,304.65,304.7,10884.0,302.5504,302.5901,302.3817,302.4313,10884.0
2024-01-08 11:00:00,304.7,304.86,304.54,304.81,12448.0,302.4313,302.5901,302.2725,302.5405,12448.0
2024-01-08 11:10:00,304.65,304.66,304.39,304.64,15979.0,302.3817,302.3916,302.1236,302.3717,15979.0
2024-01-08 11:20:00,304.71,304.78,304.41,304.53,11364.0,302.4412,302.5107,302.1435,302.2626,11364.0
2024-01-08 11:30:00,304.53,304.85,304.5,304.72,9652.0,302.2626,302.5802,302.2328,302.4511,9652.0
2024-01-08 11:40:00,304.66,304.79,304.6,304.73,16355.0,302.3916,302.5206,302.332,302.4611,16355.0
2024-01-08 11:50:00,304.72,305.02,304.67,305.02,12500.0,302.4511,302.7489,302.4015,302.7489,12500.0
2024-01-08 12:00:00,305.09,305.3,305.02,305.21,10527.0,302.8184,303.0268,302.7489,302.9375,10527.0
2024-01-08 12:10:00,305.18,305.28,305.13,305.15,6481.0,302.9077,303.007,302.8581,302.8779,6481.0
2024-01-08 12:20:00,305.14,305.14,304.84,305.0,8835.0,302.868,302.868,302.5703,302.7291,8835.0
2024-01-08 12:30:00,305.02,305.48,304.97,305.48,5241.0,302.7489,303.2055,302.6993,303.2055,5241.0
2024-01-08 12:40:00,305.43,305.56,305.35,305.5,11332.0,303.1559,303.2849,303.0765,303.2253,11332.0
2024-01-08 12:50:00,305.4,305.68,305.4,305.52,30788.0,303.1261,303.404,303.1261,303.2452,30788.0
2024-01-08 13:00:00,305.58,305.66,305.45,305.61,33618.0,303.3047,303.3842,303.1757,303.3345,33618.0
2024-01-08 13:10:00,305.57,305.66,305.49,305.56,49351.0,303.2948,303.3842,303.2154,303.2849,49351.0
2024-01-08 13:20:00,305.63,305.75,305.56,305.61,70104.0,303.3544,303.4735,303.2849,303.3345,70104.0
2024-01-08 13:30:00,305.62,305.69,305.57,305.66,23450.0,303.3444,303.4139,303.2948,303.3842,23450.0
2024-01-08 13:40:00,305.71,306.03,305.65,306.0,13054.0,303.4338,303.7514,303.3742,303.7216,13054.0
2024-01-08 13:50:00,306.0,306.22,305.93,306.22,28128.0,303.7216,303.94,303.6521,303.94,28128.0
2024-01-08 14:00:00,306.21,306.28,306.11,306.27,18117.0,303.9301,303.9995,303.8308,303.9896,18117.0
2024-01-08 14:10:00,306.27,306.57,306.27,306.36,65379.0,303.9896,304.2874,303.9896,304.0789,65379.0
2024-01-08 14:20:00,306.42,306.74,306.32,306.74,11358.0,304.1385,304.4561,304.0392,304.4561,11358.0
2024-01-08 14:30:00,306.77,307.0,306.77,306.88,14715.0,304.4859,304.7142,304.4859,304.5951,14715.0
2024-01-08 14:40:00,306.85,307.13,306.85,307.09,13987.0,304.5653,304.8432,304.5653,304.8035,13987.0
2024-01-08 14:50:00,307.05,307.48,307.05,307.26,7979.0,304.7638,305.1906,304.7638,304.9722,7979.0
2024-01-08 15:00:00,307.22,307.42,307.11,307.29,14745.0,304.9325,305.131,304.8234,305.002,14745.0
2024-01-08 15:10:00,307.28,307.48,307.12,307.4,22247.0,304.9921,305.1906,304.8333,305.1112,22247.0
2024-01-08 15:20:00,307.42,307.46,307.21,307.26,17037.0,305.131,305.1707,304.9226,304.9722,17037.0
2024-01-08 15:30:00,307.24,307.65,307.18,307.65,15099.0,304.9524,305.3593,304.8928,305.3593,15099.0
2024-01-08 15:40:00,307.65,307.68,307.15,307.26,18683.0,305.3593,305.3891,304.8631,304.9722,18683.0
2024-01-08 15:50:00,307.27,307.9,307.26,307.7,17822.0,304.9822,305.6075,304.9722,305.409,17822.0
2024-01-09 09:30:00,306.15,306.5,306.0,306.25,49497.0,303.8705,304.2179,303.7216,303.9698,49497.0
2024-01-09 09:40:00,306.26,306.48,305.59,305.78,9815.0,303.9797,304.198,303.3147,303.5033,9815.0
2024-01-09 09:50:00,305.9,306.41,305.87,306.41,5847.0,303.6224,304.1286,303.5926,304.1286,5847.0
2024-01-09 10:00:00,306.46,306.7,306.02,306.69,7894.0,304.1782,304.4164,303.7415,304.4065,7894.0
2024-01-09 10:10:00,306.92,307.23,306.79,307.22,10815.0,304.6348,304.9425,304.5057,304.9325,10815.0
2024-01-09 10:20:00,307.21,307.32,306.81,306.87,12781.0,304.9226,305.0318,304.5256,304.5851,12781.0
2024-01-09 10:30:00,306.96,307.19,306.56,307.09,7484.0,304.6745,304.9028,304.2774,304.8035,7484.0
2024-01-09 10:40:00,307.27,307.27,307.0,307.26,33821.0,304.9822,304.9822,304.7142,304.9722,33821.0
2024-01-09 10:50:00,307.3,307.32,307.0,307.06,19033.0,305.0119,305.0318,304.7142,304.7737,19033.0
2024-01-09 11:00:00,307.05,307.5,307.05,307.44,10505.0,304.7638,305.2105,304.7638,305.1509,10505.0
2024-01-09 11:10:00,307.48,307.84,307.43,307.8,9572.0,305.1906,305.5479,305.141,305.5082,9572.0
2024-01-09 11:20:00,307.81,308.0,307.77,307.91,11899.0,305.5181,305.7067,305.4784,305.6174,11899.0
2024-01-09 11:30:00,307.93,308.05,307.91,307.92,9865.0,305.6372,305.7564,305.6174,305.6273,9865.0
2024-01-09 11:40:00,307.89,308.0,307.79,307.96,19202.0,305.5975,305.7067,305.4983,305.667,19202.0
2024-01-09 11:50:00,308.04,308.71,308.04,308.7,12711.0,305.7464,306.4114,305.7464,306.4015,12711.0
2024-01-09 12:00:00,308.68,308.83,308.48,308.79,72415.0,306.3817,306.5305,306.1832,306.4908,72415.0
2024-01-09 12:10:00,308.88,308.88,308.55,308.56,276852.0,306.5802,306.5802,306.2526,306.2626,276852.0
2024-01-09 12:20:00,308.52,308.68,308.52,308.66,23507.0,306.2229,306.3817,306.2229,306.3618,23507.0
2024-01-09 12:30:00,308.63,308.64,308.5,308.58,6827.0,306.332,306.342,306.203,306.2824,6827.0
2024-01-09 12:40:00,308.67,308.74,308.62,308.67,10050.0,306.3717,306.4412,306.3221,306.3717,10050.0
2024-01-09 12:50:00,308.7,308.93,308.7,308.86,9895.0,306.4015,306.6298,306.4015,306.5603,9895.0
2024-01-09 13:00:00,308.95,309.28,308.73,308.73,26468.0,306.6497,306.9772,306.4313,306.4313,26468.0
2024-01-09 13:10:00,308.92,309.03,308.92,308.98,5310.0,306.6199,306.7291,306.6199,306.6794,5310.0
2024-01-09 13:20:00,308.97,308.98,308.63,308.68,9157.0,306.6695,306.6794,306.332,306.3817,9157.0
2024-01-09 13:30:00,308.32,308.43,308.15,308.37,5663.0,306.0243,306.1335,305.8556,306.074,5663.0
2024-01-09 13:40:00,308.4,308.68,308.26,308.65,6427.0,306.1037,306.3817,305.9648,306.3519,6427.0
2024-01-09 13:50:00,308.7,309.08,308.67,308.73,6143.0,306.4015,306.7787,306.3717,306.4313,6143.0
2024-01-09 14:00:00,308.9,309.09,308.85,309.04,24437.0,306.6,306.7886,306.5504,306.739,24437.0
2024-01-09 14:10:00,309.08,309.09,308.51,308.61,8853.0,306.7787,306.7886,306.2129,306.3122,8853.0
2024-01-09 14:20:00,308.52,308.81,308.41,308.41,10084.0,306.2229,306.5107,306.1137,306.1137,10084.0
2024-01-09 14:30:00,308.46,308.72,308.45,308.52,9029.0,306.1633,306.4214,306.1534,306.2229,9029.0
2024-01-09 14:40:00,308.43,308.6,308.31,308.6,18155.0,306.1335,306.3023,306.0144,306.3023,18155.0
2024-01-09 14:50:00,308.62,308.63,308.38,308.59,20260.0,306.3221,306.332,306.0839,306.2923,20260.0
2024-01-09 15:00:00,308.69,308.72,308.11,308.3,9957.0,306.3916,306.4214,305.8159,306.0045,9957.0
2024-01-09 15:10:00,308.35,308.54,308.23,308.42,10349.0,306.0541,306.2427,305.935,306.1236,10349.0
2024-01-09 15:20:00,308.4,308.68,308.3,308.41,8627.0,306.1037,306.3817,306.0045,306.1137,8627.0
2024-01-09 15:30:00,308.45,308.45,308.16,308.22,30902.0,306.1534,306.1534,305.8655,305.9251,30902.0
2024-01-09 15:40:00,308.23,308.25,307.91,307.92,19647.0,305.935,305.9549,305.6174,305.6273,19647.0
2024-01-09 15:50:00,307.9,308.56,307.65,308.41,24498.0,305.6075,306.2626,305.3593,306.1137,24498.0
2024-01-10 09:30:00,308.92,310.17,308.91,309.93,53619.0,306.6199,307.8606,306.61,307.6224,53619.0
2024-01-10 09:40:00,310.06,310.37,309.91,310.02,10545.0,307.7514,308.0591,307.6025,307.7117,10545.0
2024-01-10 09:50:00,310.05,310.05,309.4,309.71,11151.0,307.7415,307.7415,307.0963,307.404,11151.0
2024-01-10 10:00:00,309.75,309.75,309.2,309.47,6049.0,307.4437,307.4437,306.8978,307.1658,6049.0
2024-01-10 10:10:00,309.65,310.12,309.63,309.86,19778.0,307.3444,307.8109,307.3246,307.5529,19778.0
2024-01-10 10:20:00,309.86,310.04,309.64,310.03,5738.0,307.5529,307.7315,307.3345,307.7216,5738.0
2024-01-10 10:30:00,310.05,310.26,309.98,310.08,12527.0,307.7415,307.9499,307.672,307.7712,12527.0
2024-01-10 10:40:00,310.15,310.6,310.15,310.49,10702.0,307.8407,308.2874,307.8407,308.1782,10702.0
2024-01-10 10:50:00,310.59,310.72,310.48,310.68,4692.0,308.2774,308.4065,308.1683,308.3668,4692.0
2024-01-10 11:00:00,310.77,310.83,310.68,310.75,6895.0,308.4561,308.5157,308.3668,308.4363,6895.0
2024-01-10 11:10:00,310.72,310.73,310.15,310.43,14888.0,308.4065,308.4164,307.8407,308.1186,14888.0
2024-01-10 11:20:00,310.31,310.51,310.22,310.29,5163.0,307.9995,308.198,307.9102,307.9797,5163.0
2024-01-10 11:30:00,310.31,310.38,310.18,310.24,2942.0,307.9995,308.069,307.8705,307.93,2942.0
2024-01-10 11:40:00,310.29,310.61,310.28,310.4,6662.0,307.9797,308.2973,307.9698,308.0889,6662.0
2024-01-10 11:50:00,310.47,310.58,310.18,310.48,8539.0,308.1583,308.2675,307.8705,308.1683,8539.0
2024-01-10 12:00:00,310.4,310.47,310.26,310.47,29125.0,308.0889,308.1583,307.9499,308.1583,29125.0
2024-01-10 12:10:00,310.54,310.79,310.5,310.74,5666.0,308.2278,308.476,308.1881,308.4263,5666.0
2024-01-10 12:20:00,310.72,310.79,310.6,310.72,16569.0,308.4065,308.476,308.2874,308.4065,16569.0
2024-01-10 12:30:00,310.74,311.0,310.7,310.99,5726.0,308.4263,308.6844,308.3866,308.6745,5726.0
2024-01-10 12:40:00,310.96,310.96,310.77,310.91,6286.0,308.6447,308.6447,308.4561,308.5951,6286.0
2024-01-10 12:50:00,310.99,311.16,310.88,311.15,8387.0,308.6745,308.8432,308.5653,308.8333,8387.0
2024-01-10 13:00:00,310.95,311.43,310.84,310.98,118110.0,308.6348,309.1112,308.5256,308.6645,118110.0
2024-01-10 13:10:00,310.73,311.12,310.73,311.07,6829.0,308.4164,308.8035,308.4164,308.7539,6829.0
2024-01-10 13:20:00,311.06,311.19,310.9,311.02,3438.0,308.7439,308.873,308.5851,308.7042,3438.0
2024-01-10 13:30:00,311.0,311.3,311.0,311.28,5560.0,308.6844,308.9822,308.6844,308.9623,5560.0
2024-01-10 13:40:00,311.29,311.33,311.14,311.29,8264.0,308.9722,309.0119,308.8233,308.9722,8264.0
2024-01-10 13:50:00,311.3,311.42,311.28,311.33,13652.0,308.9822,309.1013,308.9623,309.0119,13652.0
2024-01-10 14:00:00,311.37,311.62,311.34,311.55,15203.0,309.0516,309.2998,309.0219,309.2303,15203.0
2024-01-10 14:10:00,311.55,312.07,311.52,312.07,13870.0,309.2303,309.7464,309.2005,309.7464,13870.0
2024-01-10 14:20:00,312.0,312.09,311.9,311.94,6538.0,309.6769,309.7663,309.5777,309.6174,6538.0
2024-01-10 14:30:00,311.9,312.06,311.8,311.89,23665.0,309.5777,309.7365,309.4784,309.5678,23665.0
2024-01-10 14:40:00,311.91,312.16,311.87,312.07,8946.0,309.5876,309.8358,309.5479,309.7464,8946.0
2024-01-10 14:50:00,312.15,312.39,312.15,312.35,8600.0,309.8258,310.064,309.8258,310.0243,8600.0
2024-01-10 15:00:00,312.42,312.45,312.13,312.38,9522.0,310.0938,310.1236,309.806,310.0541,9522.0
2024-01-10 15:10:00,312.35,312.35,311.86,311.95,10084.0,310.0243,310.0243,309.538,309.6273,10084.0
2024-01-10 15:20:00,311.99,311.99,311.37,311.57,15762.0,309.667,309.667,309.0516,309.2501,15762.0
2024-01-10 15:30:00,311.56,311.77,311.51,311.62,15650.0,309.2402,309.4487,309.1906,309.2998,15650.0
2024-01-10 15:40:00,311.49,311.51,310.95,311.08,17566.0,309.1707,309.1906,308.6348,308.7638,17566.0
2024-01-10 15:50:00,310.94,311.94,310.79,311.72,21950.0,308.6248,309.6174,308.476,309.399,21950.0
2024-01-11 09:30:00,313.2,314.26,312.74,313.59,66460.0,310.868,311.9201,310.4114,311.2551,66460.0
2024-01-11 09:40:00,313.5,313.54,312.41,312.41,9511.0,311.1658,311.2055,310.0839,310.0839,9511.0
2024-01-11 09:50:00,312.11,312.26,311.85,312.2,7024.0,309.7861,309.935,309.5281,309.8755,7024.0
2024-01-11 10:00:00,312.5,312.5,310.25,310.25,23729.0,310.1732,310.1732,307.94,307.94,23729.0
2024-01-11 10:10:00,310.31,311.27,310.14,311.26,9191.0,307.9995,308.9524,307.8308,308.9425,9191.0
2024-01-11 10:20:00,311.34,311.62,311.22,311.56,15454.0,309.0219,309.2998,308.9028,309.2402,15454.0
2024-01-11 10:30:00,311.53,312.0,311.13,311.58,13317.0,309.2104,309.6769,308.8134,309.2601,13317.0
2024-01-11 10:40:00,311.65,311.65,310.81,310.94,14727.0,309.3296,309.3296,308.4958,308.6248,14727.0
2024-01-11 10:50:00,311.08,311.09,310.51,310.74,8828.0,308.7638,308.7737,308.198,308.4263,8828.0
2024-01-11 11:00:00,310.77,310.78,310.41,310.51,7735.0,308.4561,308.466,308.0988,308.198,7735.0
2024-01-11 11:10:00,310.52,310.54,309.38,309.58,17116.0,308.208,308.2278,307.0765,307.275,17116.0
2024-01-11 11:20:00,309.59,309.84,309.51,309.63,10130.0,307.2849,307.533,307.2055,307.3246,10130.0
2024-01-11 11:30:00,309.6,309.68,309.41,309.41,7781.0,307.2948,307.3742,307.1062,307.1062,7781.0
2024-01-11 11:40:00,309.37,309.85,308.92,309.84,12793.0,307.0665,307.543,306.6199,307.533,12793.0
2024-01-11 11:50:00,309.77,309.79,309.18,309.27,8795.0,307.4635,307.4834,306.8779,306.9673,8795.0
2024-01-11 12:00:00,309.28,309.71,309.18,309.65,12587.0,306.9772,307.404,306.8779,307.3444,12587.0
2024-01-11 12:10:00,309.81,310.04,309.76,309.76,8795.0,307.5033,307.7315,307.4536,307.4536,8795.0
2024-01-11 12:20:00,309.61,309.92,309.5,309.6,13653.0,307.3047,307.6124,307.1956,307.2948,13653.0
2024-01-11 12:30:00,309.59,309.81,309.59,309.8,5736.0,307.2849,307.5033,307.2849,307.4933,5736.0
2024-01-11 12:40:00,309.95,310.52,309.95,310.48,30598.0,307.6422,308.208,307.6422,308.1683,30598.0
2024-01-11 12:50:00,310.49,310.77,310.45,310.48,5022.0,308.1782,308.4561,308.1385,308.1683,5022.0
2024-01-11 13:00:00,310.45,311.11,310.4,310.81,16163.0,308.1385,308.7936,308.0889,308.4958,16163.0
2024-01-11 13:10:00,310.85,311.38,310.84,311.21,6241.0,308.5355,309.0616,308.5256,308.8928,6241.0
2024-01-11 13:20:00,311.1,311.44,311.09,311.31,9392.0,308.7836,309.1211,308.7737,308.9921,9392.0
2024-01-11 13:30:00,311.39,311.52,311.17,311.5,35038.0,309.0715,309.2005,308.8531,309.1807,35038.0
2024-01-11 13:40:00,311.48,311.54,311.38,311.44,5091.0,309.1608,309.2204,309.0616,309.1211,5091.0
2024-01-11 13:50:00,311.42,312.1,311.3,312.09,13189.0,309.1013,309.7762,308.9822,309.7663,13189.0
2024-01-11 14:00:00,312.15,312.38,311.76,311.76,10001.0,309.8258,310.0541,309.4387,309.4387,10001.0
2024-01-11 14:10:00,311.77,312.2,311.77,312.03,8433.0,309.4487,309.8755,309.4487,309.7067,8433.0
2024-01-11 14:20:00,312.03,312.3,311.75,312.26,4411.0,309.7067,309.9747,309.4288,309.935,4411.0
2024-01-11 14:30:00,312.28,312.43,312.13,312.27,14451.0,309.9549,310.1037,309.806,309.9449,14451.0
2024-01-11 14:40:00,312.29,312.52,312.24,312.41,22115.0,309.9648,310.1931,309.9152,310.0839,22115.0
2024-01-11 14:50:00,312.51,312.84,312.5,312.77,10272.0,310.1831,310.5107,310.1732,310.4412,10272.0
2024-01-11 15:00:00,312.78,312.78,312.17,312.18,17467.0,310.4511,310.4511,309.8457,309.8556,17467.0
2024-01-11 15:10:00,312.21,312.29,311.81,312.01,9973.0,309.8854,309.9648,309.4884,309.6869,9973.0
2024-01-11 15:20:00,312.13,312.45,312.11,312.16,8899.0,309.806,310.1236,309.7861,309.8358,8899.0
2024-01-11 15:30:00,312.31,312.39,311.95,312.08,24484.0,309.9846,310.064,309.6273,309.7563,24484.0
2024-01-11 15:40:00,312.0,312.35,311.99,312.31,27491.0,309.6769,310.0243,309.667,309.9846,27491.0
2024-01-11 15:50:00,312.2,312.58,311.78,312.41,28096.0,309.8755,310.2526,309.4586,310.0839,28096.0
2024-01-12 09:30:00,312.93,313.58,312.6,313.47,49640.0,310.6,311.2452,310.2725,311.136,49640.0
2024-01-12 09:40:00,313.5,313.86,313.47,313.72,7404.0,311.1658,311.5231,311.136,311.3841,7404.0
2024-01-12 09:50:00,313.65,313.75,312.96,312.97,93427.0,311.3147,311.4139,310.6298,310.6397,93427.0
2024-01-12 10:00:00,312.92,313.27,312.45,313.23,3944.0,310.5901,310.9375,310.1236,310.8978,3944.0
2024-01-12 10:10:00,313.1,313.18,312.15,312.25,11283.0,310.7688,310.8482,309.8258,309.9251,11283.0
2024-01-12 10:20:00,312.26,312.74,312.26,312.74,9786.0,309.935,310.4114,309.935,310.4114,9786.0
2024-01-12 10:30:00,312.89,313.0,312.3,312.37,13126.0,310.5603,310.6695,309.9747,310.0442,13126.0
2024-01-12 10:40:00,312.51,312.72,312.1,312.15,63733.0,310.1831,310.3916,309.7762,309.8258,63733.0
2024-01-12 10:50:00,312.06,312.36,311.72,312.36,8164.0,309.7365,310.0343,309.399,310.0343,8164.0
2024-01-12 11:00:00,312.28,313.02,312.22,313.01,40783.0,309.9549,310.6894,309.8953,310.6794,40783.0
2024-01-12 11:10:00,312.98,313.21,312.84,313.12,4861.0,310.6496,310.8779,310.5107,310.7886,4861.0
2024-01-12 11:20:00,313.0,313.18,312.83,313.01,5928.0,310.6695,310.8482,310.5008,310.6794,5928.0
2024-01-12 11:30:00,312.96,313.1,312.17,312.17,4599.0,310.6298,310.7688,309.8457,309.8457,4599.0
2024-01-12 11:40:00,312.42,312.44,312.2,312.31,14428.0,310.0938,310.1137,309.8755,309.9846,14428.0
2024-01-12 11:50:00,312.34,312.46,311.94,312.13,16829.0,310.0144,310.1335,309.6174,309.806,16829.0
2024-01-12 12:00:00,312.01,312.26,311.9,312.12,5431.0,309.6869,309.935,309.5777,309.7961,5431.0
2024-01-12 12:10:00,312.14,312.55,312.14,312.52,3811.0,309.8159,310.2228,309.8159,310.1931,3811.0
2024-01-12 12:20:00,312.48,312.61,312.1,312.31,3279.0,310.1534,310.2824,309.7762,309.9846,3279.0
2024-01-12 12:30:00,312.38,312.45,312.17,312.23,3204.0,310.0541,310.1236,309.8457,309.9052,3204.0
2024-01-12 12:40:00,312.31,312.38,312.17,312.17,24896.0,309.9846,310.0541,309.8457,309.8457,24896.0
2024-01-12 12:50:00,312.23,312.69,312.23,312.54,9419.0,309.9052,310.3618,309.9052,310.2129,9419.0
2024-01-12 13:00:00,312.56,312.73,312.55,312.63,8225.0,310.2328,310.4015,310.2228,310.3023,8225.0
2024-01-12 13:10:00,312.85,312.87,312.76,312.79,4704.0,310.5206,310.5405,310.4313,310.4611,4704.0
2024-01-12 13:20:00,312.71,312.98,312.67,312.85,4354.0,310.3817,310.6496,310.342,310.5206,4354.0
2024-01-12 13:30:00,312.87,312.98,312.75,312.93,7600.0,310.5405,310.6496,310.4214,310.6,7600.0
2024-01-12 13:40:00,312.99,313.02,312.82,312.91,22405.0,310.6596,310.6894,310.4908,310.5802,22405.0
2024-01-12 13:50:00,312.88,313.07,312.77,313.04,8574.0,310.5504,310.739,310.4412,310.7092,8574.0
2024-01-12 14:00:00,313.01,313.19,313.01,313.16,13156.0,310.6794,310.8581,310.6794,310.8283,13156.0
2024-01-12 14:10:00,313.14,313.28,313.04,313.15,6191.0,310.8085,310.9474,310.7092,310.8184,6191.0
2024-01-12 14:20:00,313.16,313.18,312.72,312.93,6768.0,310.8283,310.8482,310.3916,310.6,6768.0
2024-01-12 14:30:00,312.93,312.94,312.48,312.71,16053.0,310.6,310.6099,310.1534,310.3817,16053.0
2024-01-12 14:40:00,312.71,312.74,312.53,312.65,6307.0,310.3817,310.4114,310.203,310.3221,6307.0
2024-01-12 14:50:00,312.63,312.75,312.47,312.51,9217.0,310.3023,310.4214,310.1434,310.1831,9217.0
2024-01-12 15:00:00,312.46,312.53,312.31,312.41,11500.0,310.1335,310.203,309.9846,310.0839,11500.0
2024-01-12 15:10:00,312.32,312.5,312.31,312.4,12820.0,309.9946,310.1732,309.9846,310.074,12820.0
2024-01-12 15:20:00,312.42,312.53,312.19,312.53,9589.0,310.0938,310.203,309.8655,310.203,9589.0
2024-01-12 15:30:00,312.4,312.66,312.39,312.48,18628.0,310.074,310.332,310.064,310.1534,18628.0
2024-01-12 15:40:00,312.49,312.75,312.36,312.72,13165.0,310.1633,310.4214,310.0343,310.3916,13165.0
2024-01-12 15:50:00,312.79,312.91,312.6,312.75,24052.0,310.4611,310.5802,310.2725,310.4214,24052.0
2024-01-16 09:30:00,311.87,312.45,311.6,311.84,60784.0,309.5479,310.1236,309.2799,309.5181,60784.0
2024-01-16 09:40:00,311.83,311.95,311.05,311.34,7652.0,309.5082,309.6273,308.734,309.0219,7652.0
2024-01-16 09:50:00,311.05,311.84,310.97,311.84,17798.0,308.734,309.5181,308.6546,309.5181,17798.0
2024-01-16 10:00:00,311.71,311.91,311.36,311.89,11152.0,309.3891,309.5876,309.0417,309.5678,11152.0
2024-01-16 10:10:00,311.95,312.56,311.95,312.53,10563.0,309.6273,310.2328,309.6273,310.203,10563.0
2024-01-16 10:20:00,312.74,313.21,312.68,313.09,13803.0,310.4114,310.8779,310.3519,310.7588,13803.0
2024-01-16 10:30:00,313.2,313.28,312.65,313.1,23160.0,310.868,310.9474,310.3221,310.7688,23160.0
2024-01-16 10:40:00,313.14,313.51,313.14,313.5,9879.0,310.8085,311.1757,310.8085,311.1658,9879.0
2024-01-16 10:50:00,313.52,313.6,313.32,313.33,13562.0,311.1856,311.265,310.9871,310.997,13562.0
2024-01-16 11:00:00,313.34,313.36,312.2,312.54,14138.0,311.007,311.0268,309.8755,310.2129,14138.0
2024-01-16 11:10:00,312.59,313.08,312.0,313.04,14406.0,310.2626,310.7489,309.6769,310.7092,14406.0
2024-01-16 11:20:00,312.86,313.3,312.86,312.99,6512.0,310.5305,310.9673,310.5305,310.6596,6512.0
2024-01-16 11:30:00,313.05,313.36,312.82,312.99,16198.0,310.7191,311.0268,310.4908,310.6596,16198.0
2024-01-16 11:40:00,313.0,313.1,312.65,312.65,4364.0,310.6695,310.7688,310.3221,310.3221,4364.0
2024-01-16 11:50:00,312.74,312.82,312.1,312.21,11171.0,310.4114,310.4908,309.7762,309.8854,11171.0
2024-01-16 12:00:00,312.26,312.32,311.69,311.8,12951.0,309.935,309.9946,309.3693,309.4784,12951.0
2024-01-16 12:10:00,311.79,312.12,311.78,311.99,12656.0,309.4685,309.7961,309.4586,309.667,12656.0
2024-01-16 12:20:00,311.92,312.16,311.7,311.71,37849.0,309.5975,309.8358,309.3792,309.3891,37849.0
2024-01-16 12:30:00,311.62,311.96,311.44,311.95,3293.0,309.2998,309.6372,309.1211,309.6273,3293.0
2024-01-16 12:40:00,311.75,311.86,311.51,311.55,5593.0,309.4288,309.538,309.1906,309.2303,5593.0
2024-01-16 12:50:00,311.48,311.64,311.23,311.23,9839.0,309.1608,309.3196,308.9127,308.9127,9839.0
2024-01-16 13:00:00,311.22,311.47,311.19,311.47,56707.0,308.9028,309.1509,308.873,309.1509,56707.0
2024-01-16 13:10:00,311.5,312.15,311.47,311.99,25721.0,309.1807,309.8258,309.1509,309.667,25721.0
2024-01-16 13:20:00,311.87,311.89,311.55,311.68,9057.0,309.5479,309.5678,309.2303,309.3593,9057.0
2024-01-16 13:30:00,311.98,312.14,311.86,311.86,6557.0,309.6571,309.8159,309.538,309.538,6557.0
2024-01-16 13:40:00,311.69,311.79,311.51,311.53,8621.0,309.3693,309.4685,309.1906,309.2104,8621.0
2024-01-16 13:50:00,311.5,311.59,311.24,311.38,5136.0,309.1807,309.27,308.9226,309.0616,5136.0
2024-01-16 14:00:00,311.34,311.45,311.16,311.17,35483.0,309.0219,309.131,308.8432,308.8531,35483.0
2024-01-16 14:10:00,311.21,311.21,310.75,310.75,12577.0,308.8928,308.8928,308.4363,308.4363,12577.0
2024-01-16 14:20:00,310.76,311.35,310.75,311.23,9347.0,308.4462,309.0318,308.4363,308.9127,9347.0
2024-01-16 14:30:00,311.23,311.34,311.04,311.31,23205.0,308.9127,309.0219,308.7241,308.9921,23205.0
2024-01-16 14:40:00,311.34,311.77,311.27,311.73,18229.0,309.0219,309.4487,308.9524,309.409,18229.0
2024-01-16 14:50:00,311.71,311.86,311.68,311.81,50597.0,309.3891,309.538,309.3593,309.4884,50597.0
2024-01-16 15:00:00,311.79,311.95,311.64,311.8,12039.0,309.4685,309.6273,309.3196,309.4784,12039.0
2024-01-16 15:10:00,311.9,311.96,311.7,311.96,19148.0,309.5777,309.6372,309.3792,309.6372,19148.0
2024-01-16 15:20:00,311.99,312.0,311.63,311.66,44510.0,309.667,309.6769,309.3097,309.3395,44510.0
2024-01-16 15:30:00,311.77,311.78,311.54,311.75,15325.0,309.4487,309.4586,309.2204,309.4288,15325.0
2024-01-16 15:40:00,311.7,311.95,311.64,311.65,14934.0,309.3792,309.6273,309.3196,309.3296,14934.0
2024-01-16 15:50:00,311.72,312.37,311.72,312.22,27976.0,309.399,310.0442,309.399,309.8953,27976.0
2024-01-17 09:30:00,310.04,310.36,309.13,309.23,46760.0,307.7315,308.0492,306.8283,306.9276,46760.0
2024-01-17 09:40:00,309.31,309.4,308.34,308.41,13310.0,307.007,307.0963,306.0442,306.1137,13310.0
2024-01-17 09:50:00,308.41,308.71,308.0,308.0,14259.0,306.1137,306.4114,305.7067,305.7067,14259.0
2024-01-17 10:00:00,308.0,308.87,307.85,308.69,10997.0,305.7067,306.5702,305.5578,306.3916,10997.0
2024-01-17 10:10:00,308.64,309.06,308.55,308.77,9390.0,306.342,306.7588,306.2526,306.471,9390.0
2024-01-17 10:20:00,308.61,309.18,308.5,308.96,10842.0,306.3122,306.8779,306.203,306.6596,10842.0
2024-01-17 10:30:00,309.01,309.37,308.68,309.37,13998.0,306.7092,307.0665,306.3817,307.0665,13998.0
2024-01-17 10:40:00,309.35,309.59,309.23,309.56,18499.0,307.0467,307.2849,306.9276,307.2551,18499.0
2024-01-17 10:50:00,309.5,309.5,309.24,309.44,6884.0,307.1956,307.1956,306.9375,307.136,6884.0
2024-01-17 11:00:00,309.59,310.25,309.56,309.99,8465.0,307.2849,307.94,307.2551,307.6819,8465.0
2024-01-17 11:10:00,310.02,310.13,309.77,309.93,9008.0,307.7117,307.8209,307.4635,307.6224,9008.0
2024-01-17 11:20:00,310.13,310.31,310.13,310.23,1105.0,307.8209,307.9995,307.8209,307.9201,1105.0
2024-01-17 11:30:00,310.2,310.38,310.14,310.38,4184.0,307.8903,308.069,307.8308,308.069,4184.0
2024-01-17 11:40:00,310.39,310.46,310.21,310.24,5766.0,308.0789,308.1484,307.9003,307.93,5766.0
2024-01-17 11:50:00,310.2,310.28,309.93,310.06,13970.0,307.8903,307.9698,307.6224,307.7514,13970.0
2024-01-17 12:00:00,310.16,310.24,309.87,309.88,17658.0,307.8506,307.93,307.5628,307.5727,17658.0
2024-01-17 12:10:00,310.02,310.14,309.89,310.08,4195.0,307.7117,307.8308,307.5827,307.7712,4195.0
2024-01-17 12:20:00,310.13,310.13,309.59,309.6,9956.0,307.8209,307.8209,307.2849,307.2948,9956.0
2024-01-17 12:30:00,309.62,309.74,309.52,309.64,16565.0,307.3147,307.4338,307.2154,307.3345,16565.0
2024-01-17 12:40:00,309.67,309.68,309.49,309.61,2708.0,307.3643,307.3742,307.1856,307.3047,2708.0
2024-01-17 12:50:00,309.67,310.09,309.64,309.95,5322.0,307.3643,307.7812,307.3345,307.6422,5322.0
2024-01-17 13:00:00,310.02,310.24,309.87,309.96,28258.0,307.7117,307.93,307.5628,307.6521,28258.0
2024-01-17 13:10:00,309.89,309.9,309.4,309.53,7275.0,307.5827,307.5926,307.0963,307.2253,7275.0
2024-01-17 13:20:00,309.47,309.53,309.13,309.28,9290.0,307.1658,307.2253,306.8283,306.9772,9290.0
2024-01-17 13:30:00,309.29,309.32,308.99,309.03,11984.0,306.9871,307.0169,306.6894,306.7291,11984.0
2024-01-17 13:40:00,309.0,309.08,308.65,308.77,5267.0,306.6993,306.7787,306.3519,306.471,5267.0
2024-01-17 13:50:00,308.72,309.27,308.71,309.16,11960.0,306.4214,306.9673,306.4114,306.8581,11960.0
2024-01-17 14:00:00,309.19,309.36,309.12,309.26,13399.0,306.8879,307.0566,306.8184,306.9573,13399.0
2024-01-17 14:10:00,309.29,309.42,309.15,309.35,9961.0,306.9871,307.1162,306.8482,307.0467,9961.0
2024-01-17 14:20:00,309.6,309.84,309.52,309.8,20342.0,307.2948,307.533,307.2154,307.4933,20342.0
2024-01-17 14:30:00,309.87,309.98,309.85,309.87,5291.0,307.5628,307.672,307.543,307.5628,5291.0
2024-01-17 14:40:00,310.0,310.32,309.89,310.04,8430.0,307.6918,308.0095,307.5827,307.7315,8430.0
2024-01-17 14:50:00,310.08,310.22,310.05,310.11,7959.0,307.7712,307.9102,307.7415,307.801,7959.0
2024-01-17 15:00:00,310.17,310.17,309.79,309.96,7353.0,307.8606,307.8606,307.4834,307.6521,7353.0
2024-01-17 15:10:00,309.94,309.94,309.64,309.87,6358.0,307.6323,307.6323,307.3345,307.5628,6358.0
2024-01-17 15:20:00,309.92,309.92,309.54,309.65,74020.0,307.6124,307.6124,307.2353,307.3444,74020.0
2024-01-17 15:30:00,309.64,310.28,309.64,310.24,12149.0,307.3345,307.9698,307.3345,307.93,12149.0
2024-01-17 15:40:00,310.21,310.5,310.21,310.47,11164.0,307.9003,308.1881,307.9003,308.1583,11164.0
2024-01-17 15:50:00,310.56,311.05,310.55,310.79,29438.0,308.2477,308.734,308.2377,308.476,29438.0
2024-01-18 09:30:00,313.45,313.81,313.41,313.55,48514.0,311.1161,311.4735,311.0764,311.2154,48514.0
2024-01-18 09:40:00,313.71,313.95,313.36,313.5,19373.0,311.3742,311.6124,311.0268,311.1658,19373.0
2024-01-18 09:50:00,313.45,313.56,313.18,313.5,24553.0,311.1161,311.2253,310.8482,311.1658,24553.0
2024-01-18 10:00:00,313.57,313.67,312.86,312.99,9204.0,311.2353,311.3345,310.5305,310.6596,9204.0
2024-01-18 10:10:00,313.09,313.74,313.06,313.35,23396.0,310.7588,311.404,310.7291,311.0169,23396.0
2024-01-18 10:20:00,313.42,313.79,313.14,313.78,7486.0,311.0864,311.4536,310.8085,311.4437,7486.0
2024-01-18 10:30:00,313.78,314.17,313.42,314.12,24094.0,311.4437,311.8308,311.0864,311.7812,24094.0
2024-01-18 10:40:00,314.16,314.37,313.88,314.37,41881.0,311.8209,312.0293,311.5429,312.0293,41881.0
2024-01-18 10:50:00,314.36,314.45,313.93,314.25,17670.0,312.0194,312.1087,311.5926,311.9102,17670.0
2024-01-18 11:00:00,314.18,314.19,313.71,314.04,6820.0,311.8407,311.8506,311.3742,311.7018,6820.0
2024-01-18 11:10:00,314.09,314.34,313.99,314.31,9918.0,311.7514,311.9995,311.6521,311.9697,9918.0
2024-01-18 11:20:00,314.37,314.56,314.3,314.5,14377.0,312.0293,312.2179,311.9598,312.1583,14377.0
2024-01-18 11:30:00,314.56,314.77,314.53,314.66,11799.0,312.2179,312.4263,312.1881,312.3171,11799.0
2024-01-18 11:40:00,314.58,314.64,314.21,314.27,10425.0,312.2377,312.2973,311.8705,311.93,10425.0
2024-01-18 11:50:00,314.27,314.54,314.26,314.27,33915.0,311.93,312.198,311.9201,311.93,33915.0
2024-01-18 12:00:00,314.33,314.33,313.31,313.33,14485.0,311.9896,311.9896,310.9772,310.997,14485.0
2024-01-18 12:10:00,313.44,313.55,312.98,313.29,11532.0,311.1062,311.2154,310.6496,310.9573,11532.0
2024-01-18 12:20:00,313.33,313.45,313.14,313.42,6635.0,310.997,311.1161,310.8085,311.0864,6635.0
2024-01-18 12:30:00,313.41,313.41,312.83,313.27,23937.0,311.0764,311.0764,310.5008,310.9375,23937.0
2024-01-18 12:40:00,313.21,313.44,313.1,313.44,9947.0,310.8779,311.1062,310.7688,311.1062,9947.0
2024-01-18 12:50:00,313.24,313.26,312.94,313.05,7100.0,310.9077,310.9276,310.6099,310.7191,7100.0
2024-01-18 13:00:00,312.78,312.95,312.43,312.55,9035.0,310.4511,310.6199,310.1037,310.2228,9035.0
2024-01-18 13:10:00,312.68,312.68,312.19,312.35,13390.0,310.3519,310.3519,309.8655,310.0243,13390.0
2024-01-18 13:20:00,312.27,312.46,312.2,312.37,6301.0,309.9449,310.1335,309.8755,310.0442,6301.0
2024-01-18 13:30:00,312.32,313.0,312.32,312.96,5988.0,309.9946,310.6695,309.9946,310.6298,5988.0
2024-01-18 13:40:00,312.95,313.36,312.9,313.24,19049.0,310.6199,311.0268,310.5702,310.9077,19049.0
2024-01-18 13:50:00,313.26,313.5,313.22,313.38,129716.0,310.9276,311.1658,310.8879,311.0467,129716.0
2024-01-18 14:00:00,313.41,313.77,313.36,313.71,7411.0,311.0764,311.4338,311.0268,311.3742,7411.0
2024-01-18 14:10:00,313.74,314.25,313.73,314.12,14730.0,311.404,311.9102,311.3941,311.7812,14730.0
2024-01-18 14:20:00,314.12,314.67,314.01,314.63,21545.0,311.7812,312.3271,311.672,312.2874,21545.0
2024-01-18 14:30:00,314.78,314.86,314.59,314.72,10807.0,312.4362,312.5157,312.2477,312.3767,10807.0
2024-01-18 14:40:00,314.71,314.71,314.16,314.64,12144.0,312.3668,312.3668,311.8209,312.2973,12144.0
2024-01-18 14:50:00,314.63,314.88,314.58,314.75,7746.0,312.2874,312.5355,312.2377,312.4065,7746.0
2024-01-18 15:00:00,314.68,315.0,314.61,314.98,8153.0,312.337,312.6546,312.2675,312.6348,8153.0
2024-01-18 15:10:00,314.97,315.03,314.79,314.79,11331.0,312.6248,312.6844,312.4462,312.4462,11331.0
2024-01-18 15:20:00,314.74,314.98,314.73,314.93,12534.0,312.3965,312.6348,312.3866,312.5851,12534.0
2024-01-18 15:30:00,315.02,315.05,314.68,314.68,33804.0,312.6745,312.7042,312.337,312.337,33804.0
2024-01-18 15:40:00,314.59,315.04,314.58,314.88,123027.0,312.2477,312.6943,312.2377,312.5355,123027.0
2024-01-18 15:50:00,314.86,315.33,314.84,314.96,61539.0,312.5157,312.9822,312.4958,312.6149,61539.0
2024-01-19 09:30:00,316.67,316.67,315.82,316.09,47255.0,314.3122,314.3122,313.4685,313.7365,47255.0
2024-01-19 09:40:00,315.96,316.4,315.96,316.15,9858.0,313.6075,314.0442,313.6075,313.796,9858.0
2024-01-19 09:50:00,316.16,316.51,315.92,316.38,5892.0,313.806,314.1534,313.5678,314.0243,5892.0
2024-01-19 10:00:00,316.57,316.84,315.74,315.81,12015.0,314.2129,314.4809,313.3891,313.4586,12015.0
2024-01-19 10:10:00,315.77,316.35,315.73,316.23,4359.0,313.4189,313.9946,313.3792,313.8754,4359.0
2024-01-19 10:20:00,316.35,316.5,315.95,316.49,19369.0,313.9946,314.1434,313.5975,314.1335,19369.0
2024-01-19 10:30:00,316.45,316.45,316.01,316.25,14523.0,314.0938,314.0938,313.6571,313.8953,14523.0
2024-01-19 10:40:00,316.45,316.71,316.43,316.47,9232.0,314.0938,314.3519,314.074,314.1137,9232.0
2024-01-19 10:50:00,316.43,316.91,316.32,316.64,11434.0,314.074,314.5504,313.9648,314.2824,11434.0
2024-01-19 11:00:00,316.67,317.0,316.48,316.98,11065.0,314.3122,314.6397,314.1236,314.6199,11065.0
2024-01-19 11:10:00,316.98,317.3,316.97,317.2,15619.0,314.6199,314.9375,314.6099,314.8382,15619.0
2024-01-19 11:20:00,317.26,317.28,317.04,317.13,32065.0,314.8978,314.9176,314.6794,314.7687,32065.0
2024-01-19 11:30:00,317.01,317.07,316.63,316.71,5604.0,314.6496,314.7092,314.2725,314.3519,5604.0
2024-01-19 11:40:00,316.72,316.78,316.53,316.62,43796.0,314.3618,314.4214,314.1732,314.2625,43796.0
2024-01-19 11:50:00,316.78,317.15,316.78,317.11,13501.0,314.4214,314.7886,314.4214,314.7489,13501.0
2024-01-19 12:00:00,317.06,317.26,316.98,316.99,16999.0,314.6993,314.8978,314.6199,314.6298,16999.0
2024-01-19 12:10:00,316.83,317.15,316.7,317.08,4611.0,314.471,314.7886,314.342,314.7191,4611.0
2024-01-19 12:20:00,317.04,317.52,317.01,317.48,9265.0,314.6794,315.1558,314.6496,315.1161,9265.0
2024-01-19 12:30:00,317.42,317.91,317.42,317.8,21169.0,315.0566,315.5429,315.0566,315.4338,21169.0
2024-01-19 12:40:00,317.7,317.74,317.52,317.6,5556.0,315.3345,315.3742,315.1558,315.2352,5556.0
2024-01-19 12:50:00,317.63,318.0,317.62,317.99,19988.0,315.265,315.6323,315.2551,315.6223,19988.0
2024-01-19 13:00:00,318.0,318.09,317.75,318.04,4773.0,315.6323,315.7216,315.3841,315.672,4773.0
2024-01-19 13:10:00,318.06,318.46,318.01,318.28,9080.0,315.6918,316.0888,315.6422,315.9102,9080.0
2024-01-19 13:20:00,318.37,318.57,318.36,318.5,16979.0,315.9995,316.198,315.9896,316.1285,16979.0
2024-01-19 13:30:00,318.51,318.81,318.48,318.73,13964.0,316.1385,316.4362,316.1087,316.3568,13964.0
2024-01-19 13:40:00,318.78,318.98,318.75,318.85,5468.0,316.4065,316.605,316.3767,316.4759,5468.0
2024-01-19 13:50:00,318.83,319.11,318.74,319.11,7787.0,316.4561,316.734,316.3668,316.734,7787.0
2024-01-19 14:00:00,319.11,319.35,319.03,319.31,34179.0,316.734,316.9722,316.6546,316.9325,34179.0
2024-01-19 14:10:00,319.31,319.61,319.3,319.3,13488.0,316.9325,317.2303,316.9226,316.9226,13488.0
2024-01-19 14:20:00,319.17,319.66,319.11,319.13,15688.0,316.7936,317.2799,316.734,316.7539,15688.0
2024-01-19 14:30:00,319.18,319.24,318.75,319.22,33954.0,316.8035,316.863,316.3767,316.8432,33954.0
2024-01-19 14:40:00,319.32,319.44,319.1,319.3,15608.0,316.9424,317.0615,316.7241,316.9226,15608.0
2024-01-19 14:50:00,319.34,319.54,319.19,319.54,9170.0,316.9623,317.1608,316.8134,317.1608,9170.0
2024-01-19 15:00:00,319.5,319.76,319.48,319.67,17106.0,317.1211,317.3792,317.1013,317.2898,17106.0
2024-01-19 15:10:00,319.57,319.69,319.48,319.54,12558.0,317.1906,317.3097,317.1013,317.1608,12558.0
2024-01-19 15:20:00,319.64,319.64,319.35,319.53,14087.0,317.2601,317.2601,316.9722,317.1509,14087.0
2024-01-19 15:30:00,319.56,319.75,319.48,319.58,14883.0,317.1807,317.3692,317.1013,317.2005,14883.0
2024-01-19 15:40:00,319.5,319.72,319.45,319.69,10288.0,317.1211,317.3395,317.0715,317.3097,10288.0
2024-01-19 15:50:00,319.75,320.03,319.61,319.98,29062.0,317.3692,317.6472,317.2303,317.5975,29062.0
2024-01-22 09:30:00,321.48,322.55,321.48,322.07,60425.0,319.0864,320.1484,319.0864,319.672,60425.0
2024-01-22 09:40:00,322.0,322.0,321.26,321.92,14284.0,319.6025,319.6025,318.868,319.5231,14284.0
2024-01-22 09:50:00,322.03,322.31,321.85,322.05,20699.0,319.6323,319.9102,319.4536,319.6521,20699.0
2024-01-22 10:00:00,322.39,322.39,321.39,322.01,34832.0,319.9896,319.9896,318.997,319.6124,34832.0
2024-01-22 10:10:00,321.99,322.14,321.62,321.63,8302.0,319.5926,319.7414,319.2253,319.2352,8302.0
2024-01-22 10:20:00,321.65,321.7,320.96,321.0,11709.0,319.2551,319.3047,318.5702,318.6099,11709.0
2024-01-22 10:30:00,320.91,321.09,320.52,321.09,15217.0,318.5206,318.6993,318.1335,318.6993,15217.0
2024-01-22 10:40:00,320.93,321.0,320.29,320.42,15160.0,318.5405,318.6099,317.9052,318.0343,15160.0
2024-01-22 10:50:00,320.49,320.87,320.35,320.43,16280.0,318.1037,318.4809,317.9648,318.0442,16280.0
2024-01-22 11:00:00,320.4,320.85,320.22,320.77,13235.0,318.0144,318.4611,317.8357,318.3816,13235.0
2024-01-22 11:10:00,320.86,321.17,320.83,321.12,5924.0,318.471,318.7787,318.4412,318.729,5924.0
2024-01-22 11:20:00,321.09,321.37,321.09,321.27,5554.0,318.6993,318.9772,318.6993,318.8779,5554.0
2024-01-22 11:30:00,321.28,321.47,321.16,321.16,14714.0,318.8878,319.0764,318.7687,318.7687,14714.0
2024-01-22 11:40:00,321.08,321.2,320.98,321.16,15693.0,318.6893,318.8084,318.5901,318.7687,15693.0
2024-01-22 11:50:00,321.18,321.45,321.06,321.35,23268.0,318.7886,319.0566,318.6695,318.9573,23268.0
2024-01-22 12:00:00,321.35,321.37,320.62,320.66,14019.0,318.9573,318.9772,318.2328,318.2725,14019.0
2024-01-22 12:10:00,320.62,320.98,320.52,320.91,8889.0,318.2328,318.5901,318.1335,318.5206,8889.0
2024-01-22 12:20:00,320.94,321.19,320.94,321.07,7428.0,318.5504,318.7985,318.5504,318.6794,7428.0
2024-01-22 12:30:00,321.17,321.22,320.79,321.0,3073.0,318.7787,318.8283,318.4015,318.6099,3073.0
2024-01-22 12:40:00,320.93,321.09,320.89,320.95,8936.0,318.5405,318.6993,318.5008,318.5603,8936.0
2024-01-22 12:50:00,320.96,321.21,320.86,320.93,9763.0,318.5702,318.8184,318.471,318.5405,9763.0
2024-01-22 13:00:00,320.89,320.9,320.67,320.7,7290.0,318.5008,318.5107,318.2824,318.3122,7290.0
2024-01-22 13:10:00,320.7,320.85,320.6,320.61,12469.0,318.3122,318.4611,318.2129,318.2228,12469.0
2024-01-22 13:20:00,320.45,320.75,320.2,320.26,8247.0,318.064,318.3618,317.8159,317.8754,8247.0
2024-01-22 13:30:00,320.32,320.71,320.32,320.71,10514.0,317.935,318.3221,317.935,318.3221,10514.0
2024-01-22 13:40:00,320.61,320.79,320.52,320.79,27143.0,318.2228,318.4015,318.1335,318.4015,27143.0
2024-01-22 13:50:00,320.77,321.1,320.74,320.99,12305.0,318.3816,318.7092,318.3519,318.6,12305.0
2024-01-22 14:00:00,321.12,321.18,321.06,321.1,13720.0,318.729,318.7886,318.6695,318.7092,13720.0
2024-01-22 14:10:00,321.06,321.07,320.55,320.62,14613.0,318.6695,318.6794,318.1633,318.2328,14613.0
2024-01-22 14:20:00,320.52,320.78,320.44,320.74,7195.0,318.1335,318.3916,318.0541,318.3519,7195.0
2024-01-22 14:30:00,320.83,320.97,320.54,320.87,18410.0,318.4412,318.5802,318.1534,318.4809,18410.0
2024-01-22 14:40:00,320.92,320.93,320.67,320.78,23752.0,318.5305,318.5405,318.2824,318.3916,23752.0
2024-01-22 14:50:00,320.77,320.83,320.64,320.82,7322.0,318.3816,318.4412,318.2526,318.4313,7322.0
2024-01-22 15:00:00,320.8,320.83,320.57,320.83,53955.0,318.4114,318.4412,318.1831,318.4412,53955.0
2024-01-22 15:10:00,320.88,320.98,320.77,320.94,18807.0,318.4908,318.5901,318.3816,318.5504,18807.0
2024-01-22 15:20:00,320.91,321.22,320.83,321.17,18783.0,318.5206,318.8283,318.4412,318.7787,18783.0
2024-01-22 15:30:00,321.18,321.19,320.96,320.96,22892.0,318.7886,318.7985,318.5702,318.5702,22892.0
2024-01-22 15:40:00,320.98,321.08,320.61,320.65,19757.0,318.5901,318.6893,318.2228,318.2625,19757.0
2024-01-22 15:50:00,320.59,320.91,320.5,320.56,112626.0,318.203,318.5206,318.1137,318.1732,112626.0
2024-01-23 09:30:00,321.16,321.16,319.8,320.55,55415.0,318.7687,318.7687,317.4189,318.1633,55415.0
2024-01-23 09:40:00,320.49,320.69,320.3,320.5,8976.0,318.1037,318.3022,317.9151,318.1137,8976.0
2024-01-23 09:50:00,320.69,320.84,320.52,320.63,14074.0,318.3022,318.4511,318.1335,318.2427,14074.0
2024-01-23 10:00:00,320.66,320.74,320.35,320.57,11604.0,318.2725,318.3519,317.9648,318.1831,11604.0
2024-01-23 10:10:00,320.47,320.79,320.37,320.49,14460.0,318.0839,318.4015,317.9846,318.1037,14460.0
2024-01-23 10:20:00,320.47,320.47,319.87,320.44,23986.0,318.0839,318.0839,317.4883,318.0541,23986.0
2024-01-23 10:30:00,320.42,320.62,320.11,320.58,4396.0,318.0343,318.2328,317.7266,318.1931,4396.0
2024-01-23 10:40:00,320.57,320.58,320.27,320.37,9867.0,318.1831,318.1931,317.8854,317.9846,9867.0
2024-01-23 10:50:00,320.3,320.39,320.08,320.24,7284.0,317.9151,318.0045,317.6968,317.8556,7284.0
2024-01-23 11:00:00,320.24,320.65,320.23,320.55,15426.0,317.8556,318.2625,317.8457,318.1633,15426.0
2024-01-23 11:10:00,320.55,320.56,319.91,320.02,10543.0,318.1633,318.1732,317.528,317.6372,10543.0
2024-01-23 11:20:00,319.92,320.2,319.85,319.93,10091.0,317.538,317.8159,317.4685,317.5479,10091.0
2024-01-23 11:30:00,319.91,320.03,319.73,319.92,9036.0,317.528,317.6472,317.3494,317.538,9036.0
2024-01-23 11:40:00,319.85,320.2,319.81,320.1,6432.0,317.4685,317.8159,317.4288,317.7166,6432.0
2024-01-23 11:50:00,320.08,320.36,320.06,320.35,5071.0,317.6968,317.9747,317.6769,317.9648,5071.0
2024-01-23 12:00:00,320.33,320.33,320.05,320.17,16555.0,317.9449,317.9449,317.667,317.7861,16555.0
2024-01-23 12:10:00,320.17,320.26,320.06,320.12,6684.0,317.7861,317.8754,317.6769,317.7365,6684.0
2024-01-23 12:20:00,320.1,320.14,319.95,320.11,8485.0,317.7166,317.7563,317.5678,317.7266,8485.0
2024-01-23 12:30:00,320.04,320.14,319.92,320.04,10302.0,317.6571,317.7563,317.538,317.6571,10302.0
2024-01-23 12:40:00,320.08,320.31,319.99,320.25,8919.0,317.6968,317.9251,317.6075,317.8655,8919.0
2024-01-23 12:50:00,320.3,320.78,320.27,320.73,8993.0,317.9151,318.3916,317.8854,318.3419,8993.0
2024-01-23 13:00:00,320.75,320.77,320.5,320.5,6337.0,318.3618,318.3816,318.1137,318.1137,6337.0
2024-01-23 13:10:00,320.6,320.72,320.54,320.62,5469.0,318.2129,318.332,318.1534,318.2328,5469.0
2024-01-23 13:20:00,320.67,320.76,320.56,320.63,7281.0,318.2824,318.3717,318.1732,318.2427,7281.0
2024-01-23 13:30:00,320.61,320.62,320.32,320.32,20009.0,318.2228,318.2328,317.935,317.935,20009.0
2024-01-23 13:40:00,320.31,320.61,320.31,320.61,5395.0,317.9251,318.2228,317.9251,318.2228,5395.0
2024-01-23 13:50:00,320.65,320.65,320.42,320.61,10788.0,318.2625,318.2625,318.0343,318.2228,10788.0
2024-01-23 14:00:00,320.68,320.69,320.37,320.43,15250.0,318.2923,318.3022,317.9846,318.0442,15250.0
2024-01-23 14:10:00,320.5,320.55,320.3,320.42,12131.0,318.1137,318.1633,317.9151,318.0343,12131.0
2024-01-23 14:20:00,320.4,320.49,320.27,320.43,11785.0,318.0144,318.1037,317.8854,318.0442,11785.0
2024-01-23 14:30:00,320.37,320.53,320.23,320.48,57145.0,317.9846,318.1434,317.8457,318.0938,57145.0
2024-01-23 14:40:00,320.53,320.81,320.5,320.69,8426.0,318.1434,318.4213,318.1137,318.3022,8426.0
2024-01-23 14:50:00,320.61,320.83,320.57,320.78,11090.0,318.2228,318.4412,318.1831,318.3916,11090.0
2024-01-23 15:00:00,320.81,320.95,320.66,320.83,8175.0,318.4213,318.5603,318.2725,318.4412,8175.0
2024-01-23 15:10:00,320.94,321.23,320.94,321.07,13217.0,318.5504,318.8382,318.5504,318.6794,13217.0
2024-01-23 15:20:00,321.15,321.21,320.99,321.05,16631.0,318.7588,318.8184,318.6,318.6596,16631.0
2024-01-23 15:30:00,321.04,321.15,320.93,320.93,20949.0,318.6496,318.7588,318.5405,318.5405,20949.0
2024-01-23 15:40:00,320.9,321.22,320.89,321.01,28719.0,318.5107,318.8283,318.5008,318.6199,28719.0
2024-01-23 15:50:00,321.06,321.52,321.06,321.29,26472.0,318.6695,319.1261,318.6695,318.8978,26472.0
2024-01-24 09:30:00,323.72,324.08,323.25,323.25,44704.0,321.3097,321.667,320.8432,320.8432,44704.0
2024-01-24 09:40:00,323.26,323.79,323.26,323.5,16977.0,320.8531,321.3792,320.8531,321.0913,16977.0
2024-01-24 09:50:00,323.48,323.84,323.48,323.54,17249.0,321.0715,321.4288,321.0715,321.131,17249.0
2024-01-24 10:00:00,323.59,323.93,323.22,323.83,10584.0,321.1806,321.5181,320.8134,321.4189,10584.0
2024-01-24 10:10:00,323.95,324.41,323.81,324.36,47370.0,321.538,321.9945,321.399,321.9449,47370.0
2024-01-24 10:20:00,324.38,324.56,324.17,324.54,18878.0,321.9648,322.1434,321.7563,322.1236,18878.0
2024-01-24 10:30:00,324.46,324.79,324.36,324.79,12421.0,322.0442,322.3717,321.9449,322.3717,12421.0
2024-01-24 10:40:00,324.76,325.2,324.71,324.88,13615.0,322.3419,322.7787,322.2923,322.461,13615.0
2024-01-24 10:50:00,324.88,324.88,324.42,324.65,18261.0,322.461,322.461,322.0045,322.2328,18261.0
2024-01-24 11:00:00,324.78,324.85,324.12,324.29,14095.0,322.3618,322.4313,321.7067,321.8754,14095.0
2024-01-24 11:10:00,324.34,324.35,323.96,324.21,24215.0,321.9251,321.935,321.5479,321.796,24215.0
2024-01-24 11:20:00,324.22,324.47,324.22,324.45,78223.0,321.806,322.0541,321.806,322.0342,78223.0
2024-01-24 11:30:00,324.33,324.36,324.18,324.24,23302.0,321.9151,321.9449,321.7663,321.8258,23302.0
2024-01-24 11:40:00,324.26,324.53,324.13,324.44,9205.0,321.8457,322.1137,321.7166,322.0243,9205.0
2024-01-24 11:50:00,324.61,324.93,324.56,324.85,5658.0,322.1931,322.5107,322.1434,322.4313,5658.0
2024-01-24 12:00:00,324.9,325.13,324.73,325.12,9699.0,322.4809,322.7092,322.3122,322.6993,9699.0
2024-01-24 12:10:00,325.24,325.25,324.84,324.91,9956.0,322.8184,322.8283,322.4213,322.4908,9956.0
2024-01-24 12:20:00,324.9,325.36,324.82,325.27,16032.0,322.4809,322.9375,322.4015,322.8481,16032.0
2024-01-24 12:30:00,325.31,325.6,325.3,325.46,11189.0,322.8878,323.1757,322.8779,323.0367,11189.0
2024-01-24 12:40:00,325.41,325.54,325.33,325.54,11581.0,322.9871,323.1161,322.9077,323.1161,11581.0
2024-01-24 12:50:00,325.6,325.7,325.5,325.51,3921.0,323.1757,323.2749,323.0764,323.0864,3921.0
2024-01-24 13:00:00,325.49,325.51,324.89,324.99,24535.0,323.0665,323.0864,322.471,322.5702,24535.0
2024-01-24 13:10:00,325.08,325.09,324.54,324.64,37576.0,322.6596,322.6695,322.1236,322.2228,37576.0
2024-01-24 13:20:00,324.75,325.27,324.71,325.13,17820.0,322.332,322.8481,322.2923,322.7092,17820.0
2024-01-24 13:30:00,324.95,324.97,324.48,324.48,6448.0,322.5305,322.5504,322.064,322.064,6448.0
2024-01-24 13:40:00,324.31,324.56,324.22,324.28,11872.0,321.8953,322.1434,321.806,321.8655,11872.0
2024-01-24 13:50:00,324.23,324.54,324.15,324.48,16727.0,321.8159,322.1236,321.7365,322.064,16727.0
2024-01-24 14:00:00,324.44,324.53,324.29,324.33,14178.0,322.0243,322.1137,321.8754,321.9151,14178.0
2024-01-24 14:10:00,324.25,324.25,323.8,323.87,14361.0,321.8357,321.8357,321.3891,321.4586,14361.0
2024-01-24 14:20:00,323.89,323.89,323.25,323.43,12515.0,321.4784,321.4784,320.8432,321.0218,12515.0
2024-01-24 14:30:00,323.45,323.61,323.35,323.58,40327.0,321.0417,321.2005,320.9424,321.1707,40327.0
2024-01-24 14:40:00,323.69,324.08,323.63,324.02,29864.0,321.2799,321.667,321.2204,321.6074,29864.0
2024-01-24 14:50:00,324.06,324.15,323.53,323.61,10466.0,321.6471,321.7365,321.1211,321.2005,10466.0
2024-01-24 15:00:00,323.58,323.96,323.46,323.87,15301.0,321.1707,321.5479,321.0516,321.4586,15301.0
2024-01-24 15:10:00,323.79,323.79,322.85,322.88,45210.0,321.3792,321.3792,320.4462,320.4759,45210.0
2024-01-24 15:20:00,322.88,323.2,322.77,322.88,16268.0,320.4759,320.7936,320.3668,320.4759,16268.0
2024-01-24 15:30:00,322.8,323.33,322.77,323.33,9274.0,320.3965,320.9226,320.3668,320.9226,9274.0
2024-01-24 15:40:00,323.36,323.58,322.93,322.95,14817.0,320.9524,321.1707,320.5256,320.5454,14817.0
2024-01-24 15:50:00,322.85,323.0,322.47,322.75,53380.0,320.4462,320.595,320.069,320.3469,53380.0
2024-01-25 09:30:00,323.72,324.02,323.28,323.73,70458.0,321.3097,321.6074,320.873,321.3196,70458.0
2024-01-25 09:40:00,323.63,323.87,323.28,323.67,10378.0,321.2204,321.4586,320.873,321.2601,10378.0
2024-01-25 09:50:00,323.58,323.82,323.31,323.31,11889.0,321.1707,321.4089,320.9027,320.9027,11889.0
2024-01-25 10:00:00,323.46,323.57,323.0,323.55,11140.0,321.0516,321.1608,320.595,321.1409,11140.0
2024-01-25 10:10:00,323.7,323.88,323.46,323.84,11917.0,321.2898,321.4685,321.0516,321.4288,11917.0
2024-01-25 10:20:00,323.93,324.35,323.93,324.23,14031.0,321.5181,321.935,321.5181,321.8159,14031.0
2024-01-25 10:30:00,324.34,324.41,323.63,323.85,11403.0,321.9251,321.9945,321.2204,321.4387,11403.0
2024-01-25 10:40:00,323.91,324.4,323.91,324.05,8675.0,321.4983,321.9846,321.4983,321.6372,8675.0
2024-01-25 10:50:00,324.16,324.34,323.92,324.31,9017.0,321.7464,321.9251,321.5082,321.8953,9017.0
2024-01-25 11:00:00,324.19,324.25,323.91,324.24,7127.0,321.7762,321.8357,321.4983,321.8258,7127.0
2024-01-25 11:10:00,324.23,324.61,324.1,324.4,7963.0,321.8159,322.1931,321.6869,321.9846,7963.0
2024-01-25 11:20:00,324.49,324.6,324.37,324.59,9515.0,322.0739,322.1831,321.9548,322.1732,9515.0
2024-01-25 11:30:00,324.61,324.68,324.45,324.55,15324.0,322.1931,322.2625,322.0342,322.1335,15324.0
2024-01-25 11:40:00,324.45,324.69,324.25,324.69,7963.0,322.0342,322.2725,321.8357,322.2725,7963.0
2024-01-25 11:50:00,324.69,324.91,324.27,324.37,17580.0,322.2725,322.4908,321.8556,321.9548,17580.0
2024-01-25 12:00:00,324.56,324.6,323.63,323.88,10671.0,322.1434,322.1831,321.2204,321.4685,10671.0
2024-01-25 12:10:00,323.76,324.1,323.76,323.83,6801.0,321.3494,321.6869,321.3494,321.4189,6801.0
2024-01-25 12:20:00,323.48,323.84,323.48,323.52,24007.0,321.0715,321.4288,321.0715,321.1112,24007.0
2024-01-25 12:30:00,323.65,323.65,323.06,323.27,11626.0,321.2402,321.2402,320.6546,320.863,11626.0
2024-01-25 12:40:00,323.35,323.48,323.11,323.23,5933.0,320.9424,321.0715,320.7042,320.8233,5933.0
2024-01-25 12:50:00,323.21,323.34,323.01,323.34,7092.0,320.8035,320.9325,320.605,320.9325,7092.0
2024-01-25 13:00:00,323.31,323.76,323.22,323.75,4996.0,320.9027,321.3494,320.8134,321.3395,4996.0
2024-01-25 13:10:00,323.49,323.63,322.63,322.65,11155.0,321.0814,321.2204,320.2278,320.2476,11155.0
2024-01-25 13:20:00,322.79,322.95,322.59,322.83,4729.0,320.3866,320.5454,320.1881,320.4263,4729.0
2024-01-25 13:30:00,322.79,322.8,322.45,322.71,13687.0,320.3866,320.3965,320.0491,320.3072,13687.0
2024-01-25 13:40:00,322.81,323.14,322.8,323.14,6883.0,320.4065,320.734,320.3965,320.734,6883.0
2024-01-25 13:50:00,322.83,322.92,322.08,322.2,13825.0,320.4263,320.5156,319.6819,319.801,13825.0
2024-01-25 14:00:00,322.1,322.1,321.49,321.63,10988.0,319.7017,319.7017,319.0963,319.2352,10988.0
2024-01-25 14:10:00,321.61,322.02,321.61,322.02,11830.0,319.2154,319.6223,319.2154,319.6223,11830.0
2024-01-25 14:20:00,322.0,322.09,321.73,322.0,20145.0,319.6025,319.6918,319.3345,319.6025,20145.0
2024-01-25 14:30:00,322.04,322.27,321.82,321.97,11871.0,319.6422,319.8705,319.4238,319.5727,11871.0
2024-01-25 14:40:00,321.99,322.1,321.87,322.02,14858.0,319.5926,319.7017,319.4735,319.6223,14858.0
2024-01-25 14:50:00,321.94,322.61,321.93,322.61,15500.0,319.5429,320.2079,319.533,320.2079,15500.0
2024-01-25 15:00:00,322.63,322.77,322.5,322.77,14303.0,320.2278,320.3668,320.0988,320.3668,14303.0
2024-01-25 15:10:00,322.68,322.77,322.39,322.73,13824.0,320.2774,320.3668,319.9896,320.3271,13824.0
2024-01-25 15:20:00,322.81,322.84,322.4,322.46,28612.0,320.4065,320.4362,319.9995,320.0591,28612.0
2024-01-25 15:30:00,322.49,322.99,322.44,322.67,22783.0,320.0888,320.5851,320.0392,320.2675,22783.0
2024-01-25 15:40:00,322.69,322.9,322.6,322.84,12819.0,320.2874,320.4958,320.198,320.4362,12819.0
2024-01-25 15:50:00,322.85,323.39,322.75,323.35,25985.0,320.4462,320.9821,320.3469,320.9424,25985.0
2024-01-26 09:30:00,322.77,323.31,322.75,323.08,41387.0,320.3668,320.9027,320.3469,320.6744,41387.0
2024-01-26 09:40:00,323.08,323.24,322.8,322.94,18644.0,320.6744,320.8333,320.3965,320.5355,18644.0
2024-01-26 09:50:00,323.15,323.15,322.58,323.0,6586.0,320.7439,320.7439,320.1782,320.595,6586.0
2024-01-26 10:00:00,323.0,323.0,322.32,322.51,10109.0,320.595,320.595,319.9201,320.1087,10109.0
2024-01-26 10:10:00,322.62,322.83,322.46,322.49,5336.0,320.2179,320.4263,320.0591,320.0888,5336.0
2024-01-26 10:20:00,322.64,323.46,322.61,323.44,9211.0,320.2377,321.0516,320.2079,321.0318,9211.0
2024-01-26 10:30:00,323.54,324.0,323.52,323.72,10490.0,321.131,321.5876,321.1112,321.3097,10490.0
2024-01-26 10:40:00,323.76,323.96,323.67,323.94,12672.0,321.3494,321.5479,321.2601,321.528,12672.0
2024-01-26 10:50:00,324.09,324.25,323.95,324.24,9265.0,321.6769,321.8357,321.538,321.8258,9265.0
2024-01-26 11:00:00,324.25,324.32,323.93,324.07,9736.0,321.8357,321.9052,321.5181,321.6571,9736.0
2024-01-26 11:10:00,324.16,324.18,323.87,323.91,7844.0,321.7464,321.7663,321.4586,321.4983,7844.0
2024-01-26 11:20:00,323.93,324.18,323.87,324.1,16806.0,321.5181,321.7663,321.4586,321.6869,16806.0
2024-01-26 11:30:00,324.09,324.26,323.66,323.72,7927.0,321.6769,321.8457,321.2501,321.3097,7927.0
2024-01-26 11:40:00,323.71,323.87,323.5,323.87,8851.0,321.2998,321.4586,321.0913,321.4586,8851.0
2024-01-26 11:50:00,324.02,324.2,323.9,324.16,16536.0,321.6074,321.7861,321.4883,321.7464,16536.0
2024-01-26 12:00:00,324.2,324.34,324.09,324.1,9723.0,321.7861,321.9251,321.6769,321.6869,9723.0
2024-01-26 12:10:00,323.94,324.33,323.94,324.28,10021.0,321.528,321.9151,321.528,321.8655,10021.0
2024-01-26 12:20:00,324.22,324.29,323.73,323.77,4766.0,321.806,321.8754,321.3196,321.3593,4766.0
2024-01-26 12:30:00,323.77,323.77,322.74,322.75,21313.0,321.3593,321.3593,320.337,320.3469,21313.0
2024-01-26 12:40:00,322.9,323.02,322.48,322.48,5048.0,320.4958,320.6149,320.0789,320.0789,5048.0
2024-01-26 12:50:00,322.39,322.75,322.39,322.65,14340.0,319.9896,320.3469,319.9896,320.2476,14340.0
2024-01-26 13:00:00,322.49,322.8,322.41,322.8,11710.0,320.0888,320.3965,320.0094,320.3965,11710.0
2024-01-26 13:10:00,322.75,322.87,322.5,322.5,6208.0,320.3469,320.466,320.0988,320.0988,6208.0
2024-01-26 13:20:00,322.54,322.95,322.53,322.77,10329.0,320.1385,320.5454,320.1285,320.3668,10329.0
2024-01-26 13:30:00,322.91,322.91,322.72,322.8,6215.0,320.5057,320.5057,320.3171,320.3965,6215.0
2024-01-26 13:40:00,322.76,322.76,322.31,322.42,7928.0,320.3568,320.3568,319.9102,320.0194,7928.0
2024-01-26 13:50:00,322.42,322.51,322.2,322.45,11078.0,320.0194,320.1087,319.801,320.0491,11078.0
2024-01-26 14:00:00,322.46,322.94,322.46,322.74,7670.0,320.0591,320.5355,320.0591,320.337,7670.0
2024-01-26 14:10:00,322.8,322.8,322.6,322.61,7661.0,320.3965,320.3965,320.198,320.2079,7661.0
2024-01-26 14:20:00,322.56,322.66,322.4,322.54,11165.0,320.1583,320.2576,319.9995,320.1385,11165.0
2024-01-26 14:30:00,322.56,322.76,322.31,322.74,16954.0,320.1583,320.3568,319.9102,320.337,16954.0
2024-01-26 14:40:00,322.79,323.11,322.79,323.1,2778.0,320.3866,320.7042,320.3866,320.6943,2778.0
2024-01-26 14:50:00,323.09,323.23,322.83,323.12,12818.0,320.6844,320.8233,320.4263,320.7141,12818.0
2024-01-26 15:00:00,323.12,323.12,322.93,323.03,9428.0,320.7141,320.7141,320.5256,320.6248,9428.0
2024-01-26 15:10:00,322.98,323.2,322.92,323.11,18716.0,320.5752,320.7936,320.5156,320.7042,18716.0
2024-01-26 15:20:00,323.03,323.03,322.62,322.67,30689.0,320.6248,320.6248,320.2179,320.2675,30689.0
2024-01-26 15:30:00,322.73,322.76,322.43,322.44,16890.0,320.3271,320.3568,320.0293,320.0392,16890.0
2024-01-26 15:40:00,322.42,322.66,322.36,322.61,39846.0,320.0194,320.2576,319.9598,320.2079,39846.0
2024-01-26 15:50:00,322.57,322.82,322.49,322.58,56674.0,320.1682,320.4164,320.0888,320.1782,56674.0
2024-01-29 09:30:00,323.18,323.79,322.77,323.65,65090.0,320.7737,321.3792,320.3668,321.2402,65090.0
2024-01-29 09:40:00,323.72,323.81,323.44,323.55,9684.0,321.3097,321.399,321.0318,321.1409,9684.0
2024-01-29 09:50:00,323.85,323.9,323.68,323.76,12686.0,321.4387,321.4883,321.27,321.3494,12686.0
2024-01-29 10:00:00,323.65,323.76,323.33,323.58,10339.0,321.2402,321.3494,320.9226,321.1707,10339.0
2024-01-29 10:10:00,323.82,324.01,323.69,323.9,18912.0,321.4089,321.5975,321.2799,321.4883,18912.0
2024-01-29 10:20:00,323.92,323.98,323.35,323.56,53491.0,321.5082,321.5677,320.9424,321.1509,53491.0
2024-01-29 10:30:00,323.67,323.8,323.25,323.56,12127.0,321.2601,321.3891,320.8432,321.1509,12127.0
2024-01-29 10:40:00,323.69,323.72,323.33,323.4,6609.0,321.2799,321.3097,320.9226,320.9921,6609.0
2024-01-29 10:50:00,323.41,323.65,323.31,323.34,6700.0,321.002,321.2402,320.9027,320.9325,6700.0
2024-01-29 11:00:00,323.34,323.46,323.23,323.3,17211.0,320.9325,321.0516,320.8233,320.8928,17211.0
2024-01-29 11:10:00,323.44,323.69,323.42,323.64,11329.0,321.0318,321.2799,321.0119,321.2303,11329.0
2024-01-29 11:20:00,323.72,323.72,323.36,323.7,23444.0,321.3097,321.3097,320.9524,321.2898,23444.0
2024-01-29 11:30:00,323.75,323.84,323.69,323.8,14221.0,321.3395,321.4288,321.2799,321.3891,14221.0
2024-01-29 11:40:00,323.74,323.95,323.7,323.91,25018.0,321.3295,321.538,321.2898,321.4983,25018.0
2024-01-29 11:50:00,323.88,324.14,323.84,324.05,14131.0,321.4685,321.7266,321.4288,321.6372,14131.0
2024-01-29 12:00:00,324.13,324.14,323.93,323.99,7509.0,321.7166,321.7266,321.5181,321.5777,7509.0
2024-01-29 12:10:00,324.07,324.19,324.03,324.06,9444.0,321.6571,321.7762,321.6174,321.6471,9444.0
2024-01-29 12:20:00,324.05,324.48,323.97,324.32,8433.0,321.6372,322.064,321.5578,321.9052,8433.0
2024-01-29 12:30:00,324.31,324.53,324.3,324.49,16917.0,321.8953,322.1137,321.8854,322.0739,16917.0
2024-01-29 12:40:00,324.53,324.55,324.13,324.25,8849.0,322.1137,322.1335,321.7166,321.8357,8849.0
2024-01-29 12:50:00,324.32,324.53,324.26,324.47,7985.0,321.9052,322.1137,321.8457,322.0541,7985.0
2024-01-29 13:00:00,324.37,324.4,324.21,324.4,3490.0,321.9548,321.9846,321.796,321.9846,3490.0
2024-01-29 13:10:00,324.36,324.44,324.17,324.41,7222.0,321.9449,322.0243,321.7563,321.9945,7222.0
2024-01-29 13:20:00,324.37,324.49,324.34,324.44,6627.0,321.9548,322.0739,321.9251,322.0243,6627.0
2024-01-29 13:30:00,324.47,324.54,324.41,324.48,9123.0,322.0541,322.1236,321.9945,322.064,9123.0
2024-01-29 13:40:00,324.51,324.6,324.48,324.53,4621.0,322.0938,322.1831,322.064,322.1137,4621.0
2024-01-29 13:50:00,324.45,324.48,324.34,324.35,5184.0,322.0342,322.064,321.9251,321.935,5184.0
2024-01-29 14:00:00,324.28,324.59,324.24,324.55,11334.0,321.8655,322.1732,321.8258,322.1335,11334.0
2024-01-29 14:10:00,324.59,325.0,324.56,324.81,12228.0,322.1732,322.5802,322.1434,322.3916,12228.0
2024-01-29 14:20:00,324.79,324.94,324.78,324.88,30496.0,322.3717,322.5206,322.3618,322.461,30496.0
2024-01-29 14:30:00,324.91,325.1,324.85,325.01,48807.0,322.4908,322.6794,322.4313,322.5901,48807.0
2024-01-29 14:40:00,325.09,325.12,324.95,324.95,12701.0,322.6695,322.6993,322.5305,322.5305,12701.0
2024-01-29 14:50:00,324.88,325.07,324.88,325.01,19312.0,322.461,322.6496,322.461,322.5901,19312.0
2024-01-29 15:00:00,325.18,325.98,325.18,325.86,23278.0,322.7588,323.5529,322.7588,323.4337,23278.0
2024-01-29 15:10:00,325.84,326.34,325.78,326.33,31424.0,323.4139,323.9102,323.3543,323.9002,31424.0
2024-01-29 15:20:00,326.42,326.63,326.28,326.37,36614.0,323.9896,324.198,323.8506,323.94,36614.0
2024-01-29 15:30:00,326.44,326.6,326.28,326.35,38398.0,324.0094,324.1682,323.8506,323.9201,38398.0
2024-01-29 15:40:00,326.32,326.41,326.07,326.16,17958.0,323.8903,323.9797,323.6422,323.7315,17958.0
2024-01-29 15:50:00,326.14,326.66,326.14,326.59,18740.0,323.7117,324.2278,323.7117,324.1583,18740.0
2024-01-30 09:30:00,326.33,326.68,326.22,326.67,57702.0,323.9002,324.2476,323.7911,324.2377,57702.0
2024-01-30 09:40:00,326.64,326.76,326.48,326.61,14626.0,324.2079,324.327,324.0491,324.1782,14626.0
2024-01-30 09:50:00,326.66,326.74,326.55,326.69,21505.0,324.2278,324.3072,324.1186,324.2576,21505.0
2024-01-30 10:00:00,326.71,326.71,325.93,326.33,12689.0,324.2774,324.2774,323.5032,323.9002,12689.0
2024-01-30 10:10:00,326.54,326.55,326.28,326.55,9332.0,324.1087,324.1186,323.8506,324.1186,9332.0
2024-01-30 10:20:00,326.55,326.6,326.16,326.3,12699.0,324.1186,324.1682,323.7315,323.8705,12699.0
2024-01-30 10:30:00,326.4,326.55,326.18,326.22,6709.0,323.9697,324.1186,323.7514,323.7911,6709.0
2024-01-30 10:40:00,326.25,326.26,325.7,325.96,9849.0,323.8208,323.8308,323.2749,323.533,9849.0
2024-01-30 10:50:00,325.86,325.94,325.5,325.89,14473.0,323.4337,323.5132,323.0764,323.4635,14473.0
2024-01-30 11:00:00,325.87,326.02,325.64,325.69,17857.0,323.4437,323.5926,323.2154,323.265,17857.0
2024-01-30 11:10:00,325.77,325.97,325.7,325.9,9984.0,323.3444,323.5429,323.2749,323.4734,9984.0
2024-01-30 11:20:00,325.79,326.14,325.78,326.1,19011.0,323.3643,323.7117,323.3543,323.672,19011.0
2024-01-30 11:30:00,326.03,326.17,325.99,326.05,12171.0,323.6025,323.7414,323.5628,323.6223,12171.0
2024-01-30 11:40:00,326.08,326.18,325.92,326.09,5693.0,323.6521,323.7514,323.4933,323.662,5693.0
2024-01-30 11:50:00,326.11,326.17,325.93,325.99,42062.0,323.6819,323.7414,323.5032,323.5628,42062.0
2024-01-30 12:00:00,326.0,326.06,325.89,325.97,5030.0,323.5727,323.6323,323.4635,323.5429,5030.0
2024-01-30 12:10:00,325.92,326.0,325.43,325.46,10148.0,323.4933,323.5727,323.0069,323.0367,10148.0
2024-01-30 12:20:00,325.51,325.51,324.85,324.85,8398.0,323.0864,323.0864,322.4313,322.4313,8398.0
2024-01-30 12:30:00,324.8,324.93,324.44,324.85,11369.0,322.3816,322.5107,322.0243,322.4313,11369.0
2024-01-30 12:40:00,324.93,324.93,324.76,324.87,3329.0,322.5107,322.5107,322.3419,322.4511,3329.0
2024-01-30 12:50:00,324.77,324.86,324.63,324.63,8137.0,322.3519,322.4412,322.2129,322.2129,8137.0
2024-01-30 13:00:00,324.67,324.69,324.36,324.67,36703.0,322.2526,322.2725,321.9449,322.2526,36703.0
2024-01-30 13:10:00,324.67,325.0,324.6,324.96,7788.0,322.2526,322.5802,322.1831,322.5404,7788.0
2024-01-30 13:20:00,324.92,325.17,324.85,325.15,12335.0,322.5007,322.7489,322.4313,322.729,12335.0
2024-01-30 13:30:00,325.19,325.21,325.1,325.14,4837.0,322.7687,322.7886,322.6794,322.7191,4837.0
2024-01-30 13:40:00,325.14,325.15,324.76,324.76,4132.0,322.7191,322.729,322.3419,322.3419,4132.0
2024-01-30 13:50:00,324.84,324.88,324.65,324.79,7240.0,322.4213,322.461,322.2328,322.3717,7240.0
2024-01-30 14:00:00,324.89,324.92,324.49,324.63,13227.0,322.471,322.5007,322.0739,322.2129,13227.0
2024-01-30 14:10:00,324.59,324.86,324.41,324.68,7660.0,322.1732,322.4412,321.9945,322.2625,7660.0
2024-01-30 14:20:00,324.72,325.13,324.71,325.13,13603.0,322.3022,322.7092,322.2923,322.7092,13603.0
2024-01-30 14:30:00,325.11,325.22,325.0,325.0,9680.0,322.6893,322.7985,322.5802,322.5802,9680.0
2024-01-30 14:40:00,325.06,325.27,325.06,325.27,12303.0,322.6397,322.8481,322.6397,322.8481,12303.0
2024-01-30 14:50:00,325.28,325.33,325.17,325.18,41556.0,322.8581,322.9077,322.7489,322.7588,41556.0
2024-01-30 15:00:00,325.18,325.3,324.95,324.96,11458.0,322.7588,322.8779,322.5305,322.5404,11458.0
2024-01-30 15:10:00,325.04,325.24,325.03,325.12,27598.0,322.6199,322.8184,322.6099,322.6993,27598.0
2024-01-30 15:20:00,325.22,325.51,325.15,325.34,14144.0,322.7985,323.0864,322.729,322.9176,14144.0
2024-01-30 15:30:00,325.32,325.32,324.93,324.99,27409.0,322.8978,322.8978,322.5107,322.5702,27409.0
2024-01-30 15:40:00,324.99,325.23,324.93,325.17,21362.0,322.5702,322.8084,322.5107,322.7489,21362.0
2024-01-30 15:50:00,325.19,325.25,324.78,324.86,50928.0,322.7687,322.8283,322.3618,322.4412,50928.0
2024-01-31 09:30:00,321.53,322.91,321.5,322.12,72008.0,319.136,320.5057,319.1062,319.7216,72008.0
2024-01-31 09:40:00,322.05,322.05,320.88,321.49,14246.0,319.6521,319.6521,318.4908,319.0963,14246.0
2024-01-31 09:50:00,321.43,321.6,321.16,321.4,11572.0,319.0367,319.2055,318.7687,319.007,11572.0
2024-01-31 10:00:00,321.2,321.48,321.2,321.47,5745.0,318.8084,319.0864,318.8084,319.0764,5745.0
2024-01-31 10:10:00,321.32,321.45,320.65,320.81,15538.0,318.9276,319.0566,318.2625,318.4213,15538.0
2024-01-31 10:20:00,320.9,321.0,320.17,320.23,24905.0,318.5107,318.6099,317.7861,317.8457,24905.0
2024-01-31 10:30:00,320.36,320.36,319.49,319.56,19812.0,317.9747,317.9747,317.1112,317.1807,19812.0
2024-01-31 10:40:00,319.51,319.75,319.48,319.6,17636.0,317.131,317.3692,317.1013,317.2204,17636.0
2024-01-31 10:50:00,319.61,319.63,319.36,319.62,3854.0,317.2303,317.2501,316.9821,317.2402,3854.0
2024-01-31 11:00:00,319.66,320.25,319.62,320.25,12320.0,317.2799,317.8655,317.2402,317.8655,12320.0
2024-01-31 11:10:00,320.15,320.68,320.14,320.54,10531.0,317.7663,318.2923,317.7563,318.1534,10531.0
2024-01-31 11:20:00,320.56,320.68,320.14,320.3,25148.0,318.1732,318.2923,317.7563,317.9151,25148.0
2024-01-31 11:30:00,320.43,320.43,320.15,320.36,10610.0,318.0442,318.0442,317.7663,317.9747,10610.0
2024-01-31 11:40:00,320.29,320.45,320.1,320.18,14056.0,317.9052,318.064,317.7166,317.796,14056.0
2024-01-31 11:50:00,320.16,320.38,319.92,320.27,13964.0,317.7762,317.9946,317.538,317.8854,13964.0
2024-01-31 12:00:00,320.36,320.86,320.35,320.86,10086.0,317.9747,318.471,317.9648,318.471,10086.0
2024-01-31 12:10:00,320.87,320.88,320.57,320.58,11542.0,318.4809,318.4908,318.1831,318.1931,11542.0
2024-01-31 12:20:00,320.6,320.72,320.54,320.67,2038.0,318.2129,318.332,318.1534,318.2824,2038.0
2024-01-31 12:30:00,320.71,320.76,320.21,320.32,25694.0,318.3221,318.3717,317.8258,317.935,25694.0
2024-01-31 12:40:00,320.26,320.67,320.26,320.37,5650.0,317.8754,318.2824,317.8754,317.9846,5650.0
2024-01-31 12:50:00,320.44,320.75,320.41,320.7,3385.0,318.0541,318.3618,318.0243,318.3122,3385.0
2024-01-31 13:00:00,320.75,321.05,320.75,321.02,6772.0,318.3618,318.6596,318.3618,318.6298,6772.0
2024-01-31 13:10:00,320.95,321.27,320.84,321.22,6518.0,318.5603,318.8779,318.4511,318.8283,6518.0
2024-01-31 13:20:00,321.3,321.3,320.76,320.76,13012.0,318.9077,318.9077,318.3717,318.3717,13012.0
2024-01-31 13:30:00,320.82,321.0,320.72,320.78,5613.0,318.4313,318.6099,318.332,318.3916,5613.0
2024-01-31 13:40:00,320.73,321.16,320.73,321.09,5843.0,318.3419,318.7687,318.3419,318.6993,5843.0
2024-01-31 13:50:00,321.1,321.1,320.86,320.98,6404.0,318.7092,318.7092,318.471,318.5901,6404.0
2024-01-31 14:00:00,321.12,321.15,319.64,320.2,13117.0,318.729,318.7588,317.2601,317.8159,13117.0
2024-01-31 14:10:00,320.28,320.69,320.06,320.06,16538.0,317.8953,318.3022,317.6769,317.6769,16538.0
2024-01-31 14:20:00,320.0,320.19,319.67,319.92,17882.0,317.6174,317.806,317.2898,317.538,17882.0
2024-01-31 14:30:00,320.07,321.68,319.76,321.68,13559.0,317.6869,319.2849,317.3792,319.2849,13559.0
2024-01-31 14:40:00,321.64,322.46,321.49,321.7,15747.0,319.2452,320.0591,319.0963,319.3047,15747.0
2024-01-31 14:50:00,321.69,321.69,320.66,320.66,30536.0,319.2948,319.2948,318.2725,318.2725,30536.0
2024-01-31 15:00:00,320.66,320.66,318.45,319.38,27957.0,318.2725,318.2725,316.0789,317.002,27957.0
2024-01-31 15:10:00,319.32,319.64,318.9,318.99,46072.0,316.9424,317.2601,316.5256,316.6149,46072.0
2024-01-31 15:20:00,319.07,319.81,318.89,319.27,16931.0,316.6943,317.4288,316.5156,316.8928,16931.0
2024-01-31 15:30:00,319.21,319.3,318.17,318.5,17772.0,316.8333,316.9226,315.801,316.1285,17772.0
2024-01-31 15:40:00,318.51,318.61,318.18,318.33,16009.0,316.1385,316.2377,315.8109,315.9598,16009.0
2024-01-31 15:50:00,318.02,318.5,317.75,317.75,45764.0,315.6521,316.1285,315.3841,315.3841,45764.0
2024-02-01 09:30:00,319.86,320.67,319.7,320.43,64061.0,317.4784,318.2824,317.3196,318.0442,64061.0
2024-02-01 09:40:00,320.28,320.83,320.2,320.3,17047.0,317.8953,318.4412,317.8159,317.9151,17047.0
2024-02-01 09:50:00,320.37,320.53,320.08,320.42,30351.0,317.9846,318.1434,317.6968,318.0343,30351.0
2024-02-01 10:00:00,320.42,321.32,319.85,321.31,22495.0,318.0343,318.9276,317.4685,318.9176,22495.0
2024-02-01 10:10:00,321.24,321.3,320.93,321.0,19199.0,318.8481,318.9077,318.5405,318.6099,19199.0
2024-02-01 10:20:00,320.78,321.29,320.51,321.29,13578.0,318.3916,318.8978,318.1236,318.8978,13578.0
2024-02-01 10:30:00,321.32,321.35,321.0,321.07,11142.0,318.9276,318.9573,318.6099,318.6794,11142.0
2024-02-01 10:40:00,321.02,321.03,320.65,320.81,10348.0,318.6298,318.6397,318.2625,318.4213,10348.0
2024-02-01 10:50:00,320.7,320.7,319.68,319.68,10735.0,318.3122,318.3122,317.2998,317.2998,10735.0
2024-02-01 11:00:00,319.55,319.98,319.53,319.82,10652.0,317.1707,317.5975,317.1509,317.4387,10652.0
2024-02-01 11:10:00,319.81,319.87,319.5,319.64,11154.0,317.4288,317.4883,317.1211,317.2601,11154.0
2024-02-01 11:20:00,319.65,320.0,319.55,319.72,11877.0,317.27,317.6174,317.1707,317.3395,11877.0
2024-02-01 11:30:00,319.75,320.16,319.74,320.14,8150.0,317.3692,317.7762,317.3593,317.7563,8150.0
2024-02-01 11:40:00,320.31,320.31,320.09,320.19,5851.0,317.9251,317.9251,317.7067,317.806,5851.0
2024-02-01 11:50:00,320.29,320.38,320.13,320.13,11970.0,317.9052,317.9946,317.7464,317.7464,11970.0
2024-02-01 12:00:00,320.25,321.15,320.24,321.09,8690.0,317.8655,318.7588,317.8556,318.6993,8690.0
2024-02-01 12:10:00,321.13,321.24,320.89,320.89,6964.0,318.739,318.8481,318.5008,318.5008,6964.0
2024-02-01 12:20:00,320.85,320.88,320.47,320.47,4215.0,318.4611,318.4908,318.0839,318.0839,4215.0
2024-02-01 12:30:00,320.55,320.58,320.35,320.54,7822.0,318.1633,318.1931,317.9648,318.1534,7822.0
2024-02-01 12:40:00,320.57,321.31,320.47,321.31,6533.0,318.1831,318.9176,318.0839,318.9176,6533.0
2024-02-01 12:50:00,321.46,321.81,321.22,321.37,9389.0,319.0665,319.4139,318.8283,318.9772,9389.0
2024-02-01 13:00:00,321.29,321.29,320.53,320.55,4094.0,318.8978,318.8978,318.1434,318.1633,4094.0
2024-02-01 13:10:00,320.83,321.26,320.83,321.1,5076.0,318.4412,318.868,318.4412,318.7092,5076.0
2024-02-01 13:20:00,321.17,321.31,320.99,321.07,8600.0,318.7787,318.9176,318.6,318.6794,8600.0
2024-02-01 13:30:00,321.19,321.56,320.64,320.79,13730.0,318.7985,319.1658,318.2526,318.4015,13730.0
2024-02-01 13:40:00,320.89,321.11,320.62,321.09,13327.0,318.5008,318.7191,318.2328,318.6993,13327.0
2024-02-01 13:50:00,321.11,321.43,321.11,321.16,16254.0,318.7191,319.0367,318.7191,318.7687,16254.0
2024-02-01 14:00:00,321.24,321.73,321.19,321.66,11406.0,318.8481,319.3345,318.7985,319.265,11406.0
2024-02-01 14:10:00,321.77,321.85,321.28,321.64,8219.0,319.3742,319.4536,318.8878,319.2452,8219.0
2024-02-01 14:20:00,321.69,321.77,321.53,321.63,17356.0,319.2948,319.3742,319.136,319.2352,17356.0
2024-02-01 14:30:00,321.6,321.74,321.4,321.74,55487.0,319.2055,319.3444,319.007,319.3444,55487.0
2024-02-01 14:40:00,321.7,322.4,321.67,322.14,44262.0,319.3047,319.9995,319.2749,319.7414,44262.0
2024-02-01 14:50:00,322.19,322.45,322.15,322.33,24335.0,319.7911,320.0491,319.7514,319.93,24335.0
2024-02-01 15:00:00,322.38,322.63,322.3,322.42,9480.0,319.9797,320.2278,319.9003,320.0194,9480.0
2024-02-01 15:10:00,322.43,322.47,322.13,322.44,26193.0,320.0293,320.069,319.7315,320.0392,26193.0
2024-02-01 15:20:00,322.43,322.53,322.32,322.44,14662.0,320.0293,320.1285,319.9201,320.0392,14662.0
2024-02-01 15:30:00,322.51,322.64,322.46,322.51,17730.0,320.1087,320.2377,320.0591,320.1087,17730.0
2024-02-01 15:40:00,322.67,322.75,322.17,322.17,22087.0,320.2675,320.3469,319.7712,319.7712,22087.0
2024-02-01 15:50:00,322.15,322.6,321.89,322.5,35895.0,319.7514,320.198,319.4933,320.0988,35895.0
2024-02-02 09:30:00,323.55,325.14,323.42,325.01,62704.0,321.1409,322.7191,321.0119,322.5901,62704.0
2024-02-02 09:40:00,325.19,326.35,324.92,325.83,27010.0,322.7687,323.9201,322.5007,323.404,27010.0
2024-02-02 09:50:00,325.54,325.88,324.91,325.79,15527.0,323.1161,323.4536,322.4908,323.3643,15527.0
2024-02-02 10:00:00,325.9,326.04,325.43,325.65,17533.0,323.4734,323.6124,323.0069,323.2253,17533.0
2024-02-02 10:10:00,325.57,326.37,325.54,326.16,16153.0,323.1459,323.94,323.1161,323.7315,16153.0
2024-02-02 10:20:00,326.19,326.43,325.69,325.89,12816.0,323.7613,323.9995,323.265,323.4635,12816.0
2024-02-02 10:30:00,325.8,326.35,325.38,326.35,17628.0,323.3742,323.9201,322.9573,323.9201,17628.0
2024-02-02 10:40:00,326.36,327.38,326.36,327.03,62671.0,323.93,324.9424,323.93,324.595,62671.0
2024-02-02 10:50:00,326.99,327.43,326.9,327.06,9608.0,324.5553,324.9921,324.466,324.6248,9608.0
2024-02-02 11:00:00,327.16,327.29,326.68,327.14,13984.0,324.7241,324.8531,324.2476,324.7042,13984.0
2024-02-02 11:10:00,327.25,327.58,327.25,327.28,17287.0,324.8134,325.1409,324.8134,324.8432,17287.0
2024-02-02 11:20:00,327.27,327.73,327.14,327.71,17869.0,324.8332,325.2898,324.7042,325.27,17869.0
2024-02-02 11:30:00,327.85,328.1,327.75,328.08,10710.0,325.4089,325.6571,325.3097,325.6372,10710.0
2024-02-02 11:40:00,328.14,328.49,328.03,328.41,19489.0,325.6968,326.0442,325.5876,325.9648,19489.0
2024-02-02 11:50:00,328.43,328.74,328.37,328.54,27180.0,325.9846,326.2923,325.9251,326.0938,27180.0
2024-02-02 12:00:00,328.58,328.77,328.41,328.43,14941.0,326.1335,326.3221,325.9648,325.9846,14941.0
2024-02-02 12:10:00,328.46,328.79,328.34,328.79,7025.0,326.0144,326.3419,325.8953,326.3419,7025.0
2024-02-02 12:20:00,328.81,329.41,328.72,329.38,82736.0,326.3618,326.9573,326.2725,326.9275,82736.0
2024-02-02 12:30:00,329.41,329.59,329.33,329.58,7582.0,326.9573,327.136,326.8779,327.126,7582.0
2024-02-02 12:40:00,329.52,329.54,327.85,328.21,25113.0,327.0665,327.0863,325.4089,325.7663,25113.0
2024-02-02 12:50:00,328.35,328.66,327.9,328.66,19066.0,325.9052,326.2129,325.4586,326.2129,19066.0
2024-02-02 13:00:00,328.68,329.02,328.54,328.54,18235.0,326.2328,326.5702,326.0938,326.0938,18235.0
2024-02-02 13:10:00,328.73,329.09,328.68,329.0,8775.0,326.2824,326.6397,326.2328,326.5504,8775.0
2024-02-02 13:20:00,329.03,329.12,328.39,328.67,12258.0,326.5801,326.6695,325.9449,326.2228,12258.0
2024-02-02 13:30:00,328.59,328.76,328.37,328.71,9072.0,326.1434,326.3122,325.9251,326.2625,9072.0
2024-02-02 13:40:00,328.93,329.11,328.73,328.78,10400.0,326.4809,326.6595,326.2824,326.332,10400.0
2024-02-02 13:50:00,328.96,329.11,328.85,329.11,7129.0,326.5107,326.6595,326.4015,326.6595,7129.0
2024-02-02 14:00:00,329.18,329.48,329.14,329.44,8037.0,326.729,327.0268,326.6893,326.9871,8037.0
2024-02-02 14:10:00,329.46,329.8,329.33,329.7,8251.0,327.0069,327.3444,326.8779,327.2452,8251.0
2024-02-02 14:20:00,329.61,329.68,329.39,329.52,11780.0,327.1558,327.2253,326.9375,327.0665,11780.0
2024-02-02 14:30:00,329.53,330.0,329.5,329.87,16004.0,327.0764,327.5429,327.0466,327.4139,16004.0
2024-02-02 14:40:00,329.92,330.01,329.72,329.86,14074.0,327.4635,327.5528,327.265,327.404,14074.0
2024-02-02 14:50:00,329.85,329.93,329.51,329.81,20799.0,327.394,327.4734,327.0566,327.3543,20799.0
2024-02-02 15:00:00,329.83,329.94,329.61,329.91,9591.0,327.3742,327.4834,327.1558,327.4536,9591.0
2024-02-02 15:10:00,329.89,330.12,329.65,329.76,25997.0,327.4337,327.662,327.1955,327.3047,25997.0
2024-02-02 15:20:00,329.84,329.84,329.29,329.81,16348.0,327.3841,327.3841,326.8382,327.3543,16348.0
2024-02-02 15:30:00,329.79,329.79,329.35,329.49,13813.0,327.3345,327.3345,326.8978,327.0367,13813.0
2024-02-02 15:40:00,329.47,329.6,329.3,329.55,17004.0,327.0169,327.1459,326.8481,327.0963,17004.0
2024-02-02 15:50:00,329.61,330.02,329.17,329.28,25097.0,327.1558,327.5628,326.7191,326.8283,25097.0
2024-02-05 09:30:00,329.68,329.98,329.07,329.19,60655.0,327.2253,327.5231,326.6198,326.739,60655.0
2024-02-05 09:40:00,329.24,329.3,328.84,328.91,14846.0,326.7886,326.8481,326.3916,326.461,14846.0
2024-02-05 09:50:00,328.86,329.31,328.59,329.25,11268.0,326.4114,326.8581,326.1434,326.7985,11268.0
2024-02-05 10:00:00,329.14,329.14,328.38,328.41,11641.0,326.6893,326.6893,325.935,325.9648,11641.0
2024-02-05 10:10:00,328.5,328.65,327.42,327.71,13194.0,326.0541,326.203,324.9821,325.27,13194.0
2024-02-05 10:20:00,327.59,328.04,327.41,327.86,15786.0,325.1509,325.5975,324.9722,325.4189,15786.0
2024-02-05 10:30:00,328.02,328.03,327.35,327.36,7811.0,325.5777,325.5876,324.9127,324.9226,7811.0
2024-02-05 10:40:00,327.35,327.35,326.58,327.05,6316.0,324.9127,324.9127,324.1484,324.6149,6316.0
2024-02-05 10:50:00,326.98,327.31,326.96,327.26,7884.0,324.5454,324.873,324.5256,324.8233,7884.0
2024-02-05 11:00:00,327.32,327.61,327.12,327.59,14074.0,324.8829,325.1707,324.6844,325.1509,14074.0
2024-02-05 11:10:00,327.57,327.83,327.48,327.82,8691.0,325.131,325.3891,325.0417,325.3792,8691.0
2024-02-05 11:20:00,327.83,327.84,327.37,327.37,29283.0,325.3891,325.399,324.9325,324.9325,29283.0
2024-02-05 11:30:00,327.38,327.96,327.38,327.87,7984.0,324.9424,325.5181,324.9424,325.4288,7984.0
2024-02-05 11:40:00,327.78,328.0,327.47,327.97,25123.0,325.3395,325.5578,325.0318,325.528,25123.0
2024-02-05 11:50:00,327.92,328.34,327.91,328.33,16908.0,325.4784,325.8953,325.4685,325.8854,16908.0
2024-02-05 12:00:00,328.2,328.52,328.2,328.51,15760.0,325.7563,326.0739,325.7563,326.064,15760.0
2024-02-05 12:10:00,328.5,328.65,328.46,328.52,20968.0,326.0541,326.203,326.0144,326.0739,20968.0
2024-02-05 12:20:00,328.54,328.78,328.3,328.74,14003.0,326.0938,326.332,325.8556,326.2923,14003.0
2024-02-05 12:30:00,328.77,329.32,328.77,329.27,13581.0,326.3221,326.868,326.3221,326.8184,13581.0
2024-02-05 12:40:00,329.29,329.37,329.08,329.15,9366.0,326.8382,326.9176,326.6298,326.6993,9366.0
2024-02-05 12:50:00,329.1,329.14,328.84,329.0,34909.0,326.6496,326.6893,326.3916,326.5504,34909.0
2024-02-05 13:00:00,328.91,329.17,328.69,329.07,11014.0,326.461,326.7191,326.2427,326.6198,11014.0
2024-02-05 13:10:00,329.1,329.27,328.98,329.03,12480.0,326.6496,326.8184,326.5305,326.5801,12480.0
2024-02-05 13:20:00,329.04,329.04,328.65,328.75,8544.0,326.5901,326.5901,326.203,326.3022,8544.0
2024-02-05 13:30:00,328.68,328.93,328.6,328.81,5965.0,326.2328,326.4809,326.1533,326.3618,5965.0
2024-02-05 13:40:00,328.8,328.91,328.65,328.88,13709.0,326.3519,326.461,326.203,326.4313,13709.0
2024-02-05 13:50:00,328.88,328.91,328.71,328.86,7830.0,326.4313,326.461,326.2625,326.4114,7830.0
2024-02-05 14:00:00,328.9,329.05,328.71,329.01,8351.0,326.4511,326.6,326.2625,326.5603,8351.0
2024-02-05 14:10:00,329.06,329.07,328.78,328.79,13831.0,326.6099,326.6198,326.332,326.3419,13831.0
2024-02-05 14:20:00,328.75,329.26,328.75,329.16,14912.0,326.3022,326.8084,326.3022,326.7092,14912.0
2024-02-05 14:30:00,329.2,329.67,329.19,329.5,28481.0,326.7489,327.2154,326.739,327.0466,28481.0
2024-02-05 14:40:00,329.55,329.76,329.52,329.73,7919.0,327.0963,327.3047,327.0665,327.2749,7919.0
2024-02-05 14:50:00,329.73,329.76,329.59,329.66,17058.0,327.2749,327.3047,327.136,327.2055,17058.0
2024-02-05 15:00:00,329.66,329.68,328.94,329.07,17363.0,327.2055,327.2253,326.4908,326.6198,17363.0
2024-02-05 15:10:00,328.99,329.0,328.43,328.72,17037.0,326.5404,326.5504,325.9846,326.2725,17037.0
2024-02-05 15:20:00,328.64,329.31,328.63,329.25,40300.0,326.193,326.8581,326.1831,326.7985,40300.0
2024-02-05 15:30:00,329.27,329.3,328.91,328.92,29011.0,326.8184,326.8481,326.461,326.471,29011.0
2024-02-05 15:40:00,328.98,329.19,328.86,329.0,34046.0,326.5305,326.739,326.4114,326.5504,34046.0
2024-02-05 15:50:00,329.28,329.51,328.85,328.93,46670.0,326.8283,327.0566,326.4015,326.4809,46670.0
2024-02-06 09:30:00,329.8,330.2,329.33,329.53,60893.0,327.3444,327.7414,326.8779,327.0764,60893.0
2024-02-06 09:40:00,329.8,330.04,329.47,329.67,15444.0,327.3444,327.5826,327.0169,327.2154,15444.0
2024-02-06 09:50:00,329.66,329.66,328.77,328.78,14300.0,327.2055,327.2055,326.3221,326.332,14300.0
2024-02-06 10:00:00,328.67,328.68,328.2,328.27,15610.0,326.2228,326.2328,325.7563,325.8258,15610.0
2024-02-06 10:10:00,328.08,328.73,327.96,328.65,9930.0,325.6372,326.2824,325.5181,326.203,9930.0
2024-02-06 10:20:00,328.48,328.57,327.65,327.96,15974.0,326.0342,326.1236,325.2104,325.5181,15974.0
2024-02-06 10:30:00,327.96,328.44,327.93,328.28,5697.0,325.5181,325.9945,325.4883,325.8357,5697.0
2024-02-06 10:40:00,328.24,328.43,327.93,328.05,12422.0,325.796,325.9846,325.4883,325.6074,12422.0
2024-02-06 10:50:00,328.07,328.39,327.86,328.29,7350.0,325.6273,325.9449,325.4189,325.8457,7350.0
2024-02-06 11:00:00,328.34,328.65,328.16,328.45,6917.0,325.8953,326.203,325.7166,326.0045,6917.0
2024-02-06 11:10:00,328.45,328.59,328.01,328.44,27625.0,326.0045,326.1434,325.5677,325.9945,27625.0
2024-02-06 11:20:00,328.41,328.62,328.35,328.62,6693.0,325.9648,326.1732,325.9052,326.1732,6693.0
2024-02-06 11:30:00,328.54,328.7,328.3,328.49,7766.0,326.0938,326.2526,325.8556,326.0442,7766.0
2024-02-06 11:40:00,328.44,328.53,327.68,327.88,10110.0,325.9945,326.0839,325.2402,325.4387,10110.0
2024-02-06 11:50:00,327.82,327.9,327.54,327.57,12118.0,325.3792,325.4586,325.1012,325.131,12118.0
2024-02-06 12:00:00,327.56,327.68,327.33,327.48,23916.0,325.1211,325.2402,324.8928,325.0417,23916.0
2024-02-06 12:10:00,327.35,327.5,327.17,327.36,3271.0,324.9127,325.0615,324.734,324.9226,3271.0
2024-02-06 12:20:00,327.09,327.6,326.94,327.6,10894.0,324.6546,325.1608,324.5057,325.1608,10894.0
2024-02-06 12:30:00,327.68,327.69,327.19,327.57,5515.0,325.2402,325.2501,324.7538,325.131,5515.0
2024-02-06 12:40:00,327.61,327.77,327.29,327.31,13819.0,325.1707,325.3295,324.8531,324.873,13819.0
2024-02-06 12:50:00,327.38,327.67,327.32,327.49,8824.0,324.9424,325.2303,324.8829,325.0516,8824.0
2024-02-06 13:00:00,327.44,327.96,327.43,327.87,5621.0,325.002,325.5181,324.9921,325.4288,5621.0
2024-02-06 13:10:00,327.8,327.96,327.53,327.71,11261.0,325.3593,325.5181,325.0913,325.27,11261.0
2024-02-06 13:20:00,327.71,327.98,327.64,327.97,3897.0,325.27,325.538,325.2005,325.528,3897.0
2024-02-06 13:30:00,328.02,328.34,327.92,328.34,5072.0,325.5777,325.8953,325.4784,325.8953,5072.0
2024-02-06 13:40:00,328.27,328.38,328.09,328.24,2683.0,325.8258,325.935,325.6471,325.796,2683.0
2024-02-06 13:50:00,328.3,328.48,328.21,328.38,13626.0,325.8556,326.0342,325.7663,325.935,13626.0
2024-02-06 14:00:00,328.44,328.44,327.67,327.67,8728.0,325.9945,325.9945,325.2303,325.2303,8728.0
2024-02-06 14:10:00,327.63,327.65,327.37,327.45,9355.0,325.1906,325.2104,324.9325,325.0119,9355.0
2024-02-06 14:20:00,327.63,327.99,327.63,327.85,7746.0,325.1906,325.5479,325.1906,325.4089,7746.0
2024-02-06 14:30:00,327.9,328.16,327.8,327.87,18895.0,325.4586,325.7166,325.3593,325.4288,18895.0
2024-02-06 14:40:00,327.84,328.26,327.75,328.18,36207.0,325.399,325.8159,325.3097,325.7365,36207.0
2024-02-06 14:50:00,328.26,328.6,328.11,328.46,7865.0,325.8159,326.1533,325.667,326.0144,7865.0
2024-02-06 15:00:00,328.52,328.83,328.48,328.78,36334.0,326.0739,326.3816,326.0342,326.332,36334.0
2024-02-06 15:10:00,328.69,328.8,328.56,328.64,13948.0,326.2427,326.3519,326.1136,326.193,13948.0
2024-02-06 15:20:00,328.7,328.78,328.53,328.58,11828.0,326.2526,326.332,326.0839,326.1335,11828.0
2024-02-06 15:30:00,328.62,328.62,328.09,328.09,13856.0,326.1732,326.1732,325.6471,325.6471,13856.0
2024-02-06 15:40:00,328.13,328.6,328.13,328.5,15407.0,325.6868,326.1533,325.6868,326.0541,15407.0
2024-02-06 15:50:00,328.6,329.17,328.59,329.13,20650.0,326.1533,326.7191,326.1434,326.6794,20650.0
2024-02-07 09:30:00,330.97,331.14,330.71,330.8,48432.0,328.5057,328.6744,328.2476,328.337,48432.0
2024-02-07 09:40:00,330.79,331.5,330.75,331.49,16319.0,328.327,329.0318,328.2873,329.0218,16319.0
2024-02-07 09:50:00,331.4,331.62,330.86,331.37,11352.0,328.9325,329.1509,328.3965,328.9027,11352.0
2024-02-07 10:00:00,331.38,331.8,331.08,331.8,17527.0,328.9126,329.3295,328.6149,329.3295,17527.0
2024-02-07 10:10:00,331.75,332.81,331.75,332.53,20470.0,329.2799,330.332,329.2799,330.0541,20470.0
2024-02-07 10:20:00,332.46,333.33,332.45,333.32,32330.0,329.9846,330.8481,329.9747,330.8382,32330.0
2024-02-07 10:30:00,333.23,333.23,332.64,332.75,8635.0,330.7489,330.7489,330.1633,330.2724,8635.0
2024-02-07 10:40:00,332.91,333.1,332.65,333.0,20980.0,330.4313,330.6198,330.1732,330.5206,20980.0
2024-02-07 10:50:00,332.96,333.15,332.49,332.49,13612.0,330.4809,330.6695,330.0144,330.0144,13612.0
2024-02-07 11:00:00,332.56,332.92,332.26,332.92,8735.0,330.0839,330.4412,329.7861,330.4412,8735.0
2024-02-07 11:10:00,332.81,333.05,332.65,332.7,8535.0,330.332,330.5702,330.1732,330.2228,8535.0
2024-02-07 11:20:00,332.67,332.76,332.31,332.63,12499.0,330.193,330.2824,329.8357,330.1533,12499.0
2024-02-07 11:30:00,332.73,332.73,332.34,332.52,4953.0,330.2526,330.2526,329.8655,330.0442,4953.0
2024-02-07 11:40:00,332.47,332.8,332.46,332.6,5472.0,329.9945,330.3221,329.9846,330.1236,5472.0
2024-02-07 11:50:00,332.7,333.12,332.7,332.99,6782.0,330.2228,330.6397,330.2228,330.5107,6782.0
2024-02-07 12:00:00,332.95,333.14,332.86,333.02,6900.0,330.471,330.6595,330.3816,330.5404,6900.0
2024-02-07 12:10:00,333.02,333.14,332.69,333.02,9971.0,330.5404,330.6595,330.2129,330.5404,9971.0
2024-02-07 12:20:00,333.02,333.02,332.6,332.69,9722.0,330.5404,330.5404,330.1236,330.2129,9722.0
2024-02-07 12:30:00,332.56,332.66,332.3,332.44,17459.0,330.0839,330.1831,329.8258,329.9648,17459.0
2024-02-07 12:40:00,332.25,332.68,332.16,332.52,4666.0,329.7762,330.203,329.6868,330.0442,4666.0
2024-02-07 12:50:00,332.61,332.83,332.58,332.79,6094.0,330.1335,330.3519,330.1037,330.3121,6094.0
2024-02-07 13:00:00,332.76,333.0,332.32,332.7,4790.0,330.2824,330.5206,329.8456,330.2228,4790.0
2024-02-07 13:10:00,332.74,333.04,332.74,333.02,10965.0,330.2625,330.5603,330.2625,330.5404,10965.0
2024-02-07 13:20:00,333.05,333.3,332.96,333.29,7102.0,330.5702,330.8184,330.4809,330.8084,7102.0
2024-02-07 13:30:00,333.3,333.45,333.18,333.25,5005.0,330.8184,330.9672,330.6992,330.7687,5005.0
2024-02-07 13:40:00,333.33,333.34,333.0,333.29,14804.0,330.8481,330.8581,330.5206,330.8084,14804.0
2024-02-07 13:50:00,333.35,333.52,333.32,333.42,9421.0,330.868,331.0367,330.8382,330.9375,9421.0
2024-02-07 14:00:00,333.26,333.37,333.21,333.25,5123.0,330.7786,330.8878,330.729,330.7687,5123.0
2024-02-07 14:10:00,333.25,333.42,333.18,333.19,9882.0,330.7687,330.9375,330.6992,330.7092,9882.0
2024-02-07 14:20:00,333.2,333.39,333.19,333.24,14626.0,330.7191,330.9077,330.7092,330.7588,14626.0
2024-02-07 14:30:00,333.28,333.35,333.09,333.29,21833.0,330.7985,330.868,330.6099,330.8084,21833.0
2024-02-07 14:40:00,333.28,333.52,333.17,333.43,40788.0,330.7985,331.0367,330.6893,330.9474,40788.0
2024-02-07 14:50:00,333.48,333.57,333.43,333.48,7747.0,330.997,331.0863,330.9474,330.997,7747.0
2024-02-07 15:00:00,333.52,333.68,333.41,333.44,23126.0,331.0367,331.1955,330.9275,330.9573,23126.0
2024-02-07 15:10:00,333.53,333.6,333.36,333.55,31622.0,331.0466,331.1161,330.8779,331.0665,31622.0
2024-02-07 15:20:00,333.49,333.65,333.45,333.57,34624.0,331.0069,331.1657,330.9672,331.0863,34624.0
2024-02-07 15:30:00,333.58,333.62,333.34,333.52,31283.0,331.0963,331.136,330.8581,331.0367,31283.0
2024-02-07 15:40:00,333.55,333.55,333.2,333.35,39822.0,331.0665,331.0665,330.7191,330.868,39822.0
2024-02-07 15:50:00,333.37,333.51,333.17,333.47,47769.0,330.8878,331.0268,330.6893,330.9871,47769.0
2024-02-08 09:30:00,333.45,333.99,333.29,333.86,42025.0,330.9672,331.5032,330.8084,331.3742,42025.0
2024-02-08 09:40:00,333.9,333.91,333.25,333.74,30615.0,331.4139,331.4238,330.7687,331.2551,30615.0
2024-02-08 09:50:00,333.67,333.91,333.58,333.91,15715.0,331.1856,331.4238,331.0963,331.4238,15715.0
2024-02-08 10:00:00,333.74,333.98,333.67,333.72,15112.0,331.2551,331.4933,331.1856,331.2352,15112.0
2024-02-08 10:10:00,333.74,333.97,333.55,333.93,20443.0,331.2551,331.4834,331.0665,331.4437,20443.0
2024-02-08 10:20:00,333.88,334.07,333.53,333.66,9724.0,331.394,331.5826,331.0466,331.1757,9724.0
2024-02-08 10:30:00,333.63,333.88,333.33,333.61,27159.0,331.1459,331.394,330.8481,331.126,27159.0
2024-02-08 10:40:00,333.6,334.07,333.49,334.06,24940.0,331.1161,331.5826,331.0069,331.5727,24940.0
2024-02-08 10:50:00,334.16,334.35,334.1,334.27,136369.0,331.6719,331.8605,331.6124,331.7811,136369.0
2024-02-08 11:00:00,334.32,334.32,334.0,334.06,25039.0,331.8308,331.8308,331.5131,331.5727,25039.0
2024-02-08 11:10:00,334.06,334.2,333.97,334.05,12608.0,331.5727,331.7117,331.4834,331.5628,12608.0
2024-02-08 11:20:00,334.03,334.32,333.84,333.86,13145.0,331.5429,331.8308,331.3543,331.3742,13145.0
2024-02-08 11:30:00,333.87,334.26,333.86,334.25,33894.0,331.3841,331.7712,331.3742,331.7613,33894.0
2024-02-08 11:40:00,334.26,334.3,333.94,333.94,8085.0,331.7712,331.8109,331.4536,331.4536,8085.0
2024-02-08 11:50:00,334.02,334.26,334.0,334.26,13411.0,331.533,331.7712,331.5131,331.7712,13411.0
2024-02-08 12:00:00,334.19,334.24,333.92,333.93,7615.0,331.7017,331.7514,331.4337,331.4437,7615.0
2024-02-08 12:10:00,334.16,334.33,334.08,334.29,13525.0,331.6719,331.8407,331.5925,331.801,13525.0
2024-02-08 12:20:00,334.3,334.4,334.16,334.35,15882.0,331.8109,331.9102,331.6719,331.8605,15882.0
2024-02-08 12:30:00,334.31,334.44,334.13,334.21,7658.0,331.8208,331.9499,331.6422,331.7216,7658.0
2024-02-08 12:40:00,334.22,334.22,333.72,333.82,6824.0,331.7315,331.7315,331.2352,331.3345,6824.0
2024-02-08 12:50:00,333.89,333.95,333.63,333.78,16952.0,331.404,331.4635,331.1459,331.2948,16952.0
2024-02-08 13:00:00,333.72,334.26,333.67,334.08,15375.0,331.2352,331.7712,331.1856,331.5925,15375.0
2024-02-08 13:10:00,334.08,334.12,333.85,333.93,35607.0,331.5925,331.6322,331.3643,331.4437,35607.0
2024-02-08 13:20:00,333.96,334.23,333.96,334.22,8698.0,331.4734,331.7414,331.4734,331.7315,8698.0
2024-02-08 13:30:00,334.18,334.44,334.13,334.38,13703.0,331.6918,331.9499,331.6422,331.8903,13703.0
2024-02-08 13:40:00,334.4,334.4,334.18,334.2,7290.0,331.9102,331.9102,331.6918,331.7117,7290.0
2024-02-08 13:50:00,334.17,334.17,333.95,334.06,8381.0,331.6819,331.6819,331.4635,331.5727,8381.0
2024-02-08 14:00:00,334.12,334.12,333.6,333.61,11240.0,331.6322,331.6322,331.1161,331.126,11240.0
2024-02-08 14:10:00,333.66,333.9,333.65,333.9,35802.0,331.1757,331.4139,331.1657,331.4139,35802.0
2024-02-08 14:20:00,333.87,333.92,333.65,333.65,7331.0,331.3841,331.4337,331.1657,331.1657,7331.0
2024-02-08 14:30:00,333.65,333.78,333.44,333.62,22438.0,331.1657,331.2948,330.9573,331.136,22438.0
2024-02-08 14:40:00,333.57,333.86,333.56,333.76,55354.0,331.0863,331.3742,331.0764,331.2749,55354.0
2024-02-08 14:50:00,333.75,334.02,333.71,333.97,8081.0,331.265,331.533,331.2253,331.4834,8081.0
2024-02-08 15:00:00,333.94,334.13,333.93,334.03,11863.0,331.4536,331.6422,331.4437,331.5429,11863.0
2024-02-08 15:10:00,334.02,334.19,334.02,334.1,16902.0,331.533,331.7017,331.533,331.6124,16902.0
2024-02-08 15:20:00,334.09,334.32,334.09,334.2,23315.0,331.6025,331.8308,331.6025,331.7117,23315.0
2024-02-08 15:30:00,334.21,334.25,334.02,334.02,45662.0,331.7216,331.7613,331.533,331.533,45662.0
2024-02-08 15:40:00,334.04,334.07,333.85,333.85,20356.0,331.5528,331.5826,331.3643,331.3643,20356.0
2024-02-08 15:50:00,333.85,334.17,333.72,334.03,31597.0,331.3643,331.6819,331.2352,331.5429,31597.0
2024-02-09 09:30:00,335.52,335.52,334.92,335.0,37425.0,333.0218,333.0218,332.4263,332.5057,37425.0
2024-02-09 09:40:00,335.04,335.52,335.04,335.41,15131.0,332.5454,333.0218,332.5454,332.9126,15131.0
2024-02-09 09:50:00,335.4,335.85,335.28,335.85,12015.0,332.9027,333.3494,332.7836,333.3494,12015.0
2024-02-09 10:00:00,335.92,336.09,335.54,335.85,20064.0,333.4188,333.5876,333.0417,333.3494,20064.0
2024-02-09 10:10:00,335.77,336.34,335.55,336.27,9284.0,333.27,333.8357,333.0516,333.7662,9284.0
2024-02-09 10:20:00,336.21,336.39,336.11,336.37,22732.0,333.7067,333.8853,333.6074,333.8655,22732.0
2024-02-09 10:30:00,336.4,336.72,336.21,336.48,13866.0,333.8953,334.2129,333.7067,333.9747,13866.0
2024-02-09 10:40:00,336.52,336.75,336.5,336.63,6076.0,334.0144,334.2427,333.9945,334.1236,6076.0
2024-02-09 10:50:00,336.75,336.82,336.48,336.7,7922.0,334.2427,334.3121,333.9747,334.193,7922.0
2024-02-09 11:00:00,336.74,337.0,336.69,336.81,7218.0,334.2327,334.4908,334.1831,334.3022,7218.0
2024-02-09 11:10:00,336.8,337.04,336.78,336.91,16224.0,334.2923,334.5305,334.2724,334.4015,16224.0
2024-02-09 11:20:00,336.88,337.01,336.63,336.75,5789.0,334.3717,334.5007,334.1236,334.2427,5789.0
2024-02-09 11:30:00,336.79,336.79,336.55,336.77,5236.0,334.2824,334.2824,334.0442,334.2625,5236.0
2024-02-09 11:40:00,336.9,337.07,336.89,337.07,11977.0,334.3915,334.5603,334.3816,334.5603,11977.0
2024-02-09 11:50:00,337.01,337.14,336.88,336.93,7706.0,334.5007,334.6298,334.3717,334.4213,7706.0
2024-02-09 12:00:00,336.88,336.88,336.64,336.68,15976.0,334.3717,334.3717,334.1335,334.1732,15976.0
2024-02-09 12:10:00,336.74,336.84,336.64,336.77,3108.0,334.2327,334.332,334.1335,334.2625,3108.0
2024-02-09 12:20:00,336.72,336.98,336.71,336.94,8048.0,334.2129,334.471,334.203,334.4312,8048.0
2024-02-09 12:30:00,337.1,337.17,336.95,337.0,33337.0,334.5901,334.6595,334.4412,334.4908,33337.0
2024-02-09 12:40:00,337.13,337.32,337.08,337.25,10265.0,334.6198,334.8084,334.5702,334.7389,10265.0
2024-02-09 12:50:00,337.3,337.42,337.2,337.37,6352.0,334.7886,334.9077,334.6893,334.858,6352.0
2024-02-09 13:00:00,337.38,337.41,337.31,337.36,11454.0,334.868,334.8977,334.7985,334.8481,11454.0
2024-02-09 13:10:00,337.4,337.47,337.26,337.28,3628.0,334.8878,334.9573,334.7489,334.7687,3628.0
2024-02-09 13:20:00,337.4,337.53,337.3,337.5,9858.0,334.8878,335.0169,334.7886,334.9871,9858.0
2024-02-09 13:30:00,337.51,337.66,337.48,337.56,6396.0,334.997,335.1459,334.9672,335.0466,6396.0
2024-02-09 13:40:00,337.5,337.5,337.31,337.42,13670.0,334.9871,334.9871,334.7985,334.9077,13670.0
2024-02-09 13:50:00,337.38,337.55,337.3,337.5,11564.0,334.868,335.0367,334.7886,334.9871,11564.0
2024-02-09 14:00:00,337.49,337.59,337.41,337.41,15053.0,334.9772,335.0764,334.8977,334.8977,15053.0
2024-02-09 14:10:00,337.42,337.63,337.37,337.61,18677.0,334.9077,335.1161,334.858,335.0963,18677.0
2024-02-09 14:20:00,337.63,337.85,337.61,337.81,10374.0,335.1161,335.3345,335.0963,335.2948,10374.0
2024-02-09 14:30:00,337.8,337.89,337.77,337.87,7011.0,335.2848,335.3742,335.2551,335.3543,7011.0
2024-02-09 14:40:00,337.87,338.17,337.83,338.05,52482.0,335.3543,335.6521,335.3146,335.533,52482.0
2024-02-09 14:50:00,337.99,338.07,337.93,338.01,7926.0,335.4734,335.5528,335.4139,335.4933,7926.0
2024-02-09 15:00:00,337.97,337.98,337.52,337.64,12406.0,335.4536,335.4635,335.0069,335.126,12406.0
2024-02-09 15:10:00,337.69,337.88,337.6,337.86,14343.0,335.1757,335.3643,335.0863,335.3444,14343.0
2024-02-09 15:20:00,337.86,337.87,337.57,337.7,12804.0,335.3444,335.3543,335.0566,335.1856,12804.0
2024-02-09 15:30:00,337.62,337.66,337.48,337.66,9521.0,335.1062,335.1459,334.9672,335.1459,9521.0
2024-02-09 15:40:00,337.67,337.69,337.54,337.57,14700.0,335.1558,335.1757,335.0268,335.0566,14700.0
2024-02-09 15:50:00,337.48,337.76,337.41,337.61,14275.0,334.9672,335.2451,334.8977,335.0963,14275.0
2024-02-12 09:30:00,337.61,337.85,336.91,337.47,85249.0,335.0963,335.3345,334.4015,334.9573,85249.0
2024-02-12 09:40:00,337.45,337.45,336.86,336.89,10043.0,334.9375,334.9375,334.3518,334.3816,10043.0
2024-02-12 09:50:00,336.95,337.19,336.94,337.15,9677.0,334.4412,334.6794,334.4312,334.6397,9677.0
2024-02-12 10:00:00,337.14,337.14,336.77,337.04,18120.0,334.6298,334.6298,334.2625,334.5305,18120.0
2024-02-12 10:10:00,337.0,337.13,336.9,337.03,6209.0,334.4908,334.6198,334.3915,334.5206,6209.0
2024-02-12 10:20:00,336.93,337.29,336.89,337.15,13578.0,334.4213,334.7786,334.3816,334.6397,13578.0
2024-02-12 10:30:00,337.16,337.5,337.1,337.45,12764.0,334.6496,334.9871,334.5901,334.9375,12764.0
2024-02-12 10:40:00,337.44,337.76,337.43,337.73,21613.0,334.9275,335.2451,334.9176,335.2154,21613.0
2024-02-12 10:50:00,337.74,338.07,337.62,338.03,22232.0,335.2253,335.5528,335.1062,335.5131,22232.0
2024-02-12 11:00:00,338.1,338.11,337.64,337.85,13976.0,335.5826,335.5925,335.126,335.3345,13976.0
2024-02-12 11:10:00,337.76,337.95,337.69,337.89,164750.0,335.2451,335.4337,335.1757,335.3742,164750.0
2024-02-12 11:20:00,337.93,338.27,337.76,338.2,12608.0,335.4139,335.7513,335.2451,335.6819,12608.0
2024-02-12 11:30:00,338.19,338.68,338.16,338.68,8508.0,335.6719,336.1583,335.6422,336.1583,8508.0
2024-02-12 11:40:00,338.53,338.53,338.1,338.1,8059.0,336.0094,336.0094,335.5826,335.5826,8059.0
2024-02-12 11:50:00,338.05,338.44,338.04,338.34,7435.0,335.533,335.9201,335.5231,335.8208,7435.0
2024-02-12 12:00:00,338.28,338.46,338.19,338.35,15055.0,335.7613,335.9399,335.6719,335.8308,15055.0
2024-02-12 12:10:00,338.38,338.47,338.06,338.17,3385.0,335.8605,335.9499,335.5429,335.6521,3385.0
2024-02-12 12:20:00,338.12,338.14,337.64,337.77,12583.0,335.6025,335.6223,335.126,335.2551,12583.0
2024-02-12 12:30:00,337.79,337.95,337.74,337.83,10572.0,335.2749,335.4337,335.2253,335.3146,10572.0
2024-02-12 12:40:00,337.9,337.99,337.73,337.99,20479.0,335.3841,335.4734,335.2154,335.4734,20479.0
2024-02-12 12:50:00,337.95,338.08,337.86,338.03,13103.0,335.4337,335.5628,335.3444,335.5131,13103.0
2024-02-12 13:00:00,338.04,338.1,337.85,337.91,9945.0,335.5231,335.5826,335.3345,335.394,9945.0
2024-02-12 13:10:00,337.9,338.15,337.9,338.05,14137.0,335.3841,335.6322,335.3841,335.533,14137.0
2024-02-12 13:20:00,338.02,338.03,337.26,337.31,9420.0,335.5032,335.5131,334.7489,334.7985,9420.0
2024-02-12 13:30:00,337.13,337.13,336.27,336.39,11079.0,334.6198,334.6198,333.7662,333.8853,11079.0
2024-02-12 13:40:00,336.26,336.45,336.22,336.31,5885.0,333.7563,333.9449,333.7166,333.8059,5885.0
2024-02-12 13:50:00,336.46,336.62,336.21,336.56,6303.0,333.9548,334.1136,333.7067,334.0541,6303.0
2024-02-12 14:00:00,336.49,336.52,336.17,336.41,5051.0,333.9846,334.0144,333.667,333.9052,5051.0
2024-02-12 14:10:00,336.4,336.58,335.1,335.13,29490.0,333.8953,334.0739,332.6049,332.6347,29490.0
2024-02-12 14:20:00,335.05,335.76,334.96,335.63,31345.0,332.5553,333.26,332.466,333.131,31345.0
2024-02-12 14:30:00,335.7,335.75,335.51,335.66,8739.0,333.2005,333.2501,333.0119,333.1608,8739.0
2024-02-12 14:40:00,335.79,335.93,335.5,335.59,81456.0,333.2898,333.4288,333.002,333.0913,81456.0
2024-02-12 14:50:00,335.57,335.57,335.09,335.14,12545.0,333.0715,333.0715,332.595,332.6447,12545.0
2024-02-12 15:00:00,335.17,335.66,335.16,335.64,22158.0,332.6744,333.1608,332.6645,333.1409,22158.0
2024-02-12 15:10:00,335.68,335.91,335.67,335.86,7310.0,333.1806,333.4089,333.1707,333.3593,7310.0
2024-02-12 15:20:00,335.88,335.98,335.81,335.83,56894.0,333.3791,333.4784,333.3097,333.3295,56894.0
2024-02-12 15:30:00,335.8,335.92,335.67,335.67,34690.0,333.2997,333.4188,333.1707,333.1707,34690.0
2024-02-12 15:40:00,335.67,335.89,335.53,335.69,26291.0,333.1707,333.3891,333.0317,333.1906,26291.0
2024-02-12 15:50:00,335.75,335.91,335.34,335.67,31459.0,333.2501,333.4089,332.8432,333.1707,31459.0
2024-02-13 09:30:00,328.95,330.3,328.5,330.05,92614.0,326.5007,327.8407,326.0541,327.5926,92614.0
2024-02-13 09:40:00,330.06,330.55,329.75,330.25,15825.0,327.6025,328.0888,327.2948,327.7911,15825.0
2024-02-13 09:50:00,330.15,330.86,329.94,330.69,12511.0,327.6918,328.3965,327.4834,328.2278,12511.0
2024-02-13 10:00:00,330.74,330.9,330.11,330.36,16525.0,328.2774,328.4362,327.6521,327.9002,16525.0
2024-02-13 10:10:00,330.32,330.81,330.15,330.81,11459.0,327.8605,328.3469,327.6918,328.3469,11459.0
2024-02-13 10:20:00,330.93,332.01,330.92,331.98,15163.0,328.466,329.538,328.4561,329.5082,15163.0
2024-02-13 10:30:00,332.21,332.53,331.96,332.53,8344.0,329.7365,330.0541,329.4883,330.0541,8344.0
2024-02-13 10:40:00,332.64,333.01,332.54,332.75,79932.0,330.1633,330.5305,330.064,330.2724,79932.0
2024-02-13 10:50:00,332.83,332.93,332.07,332.08,135862.0,330.3519,330.4511,329.5975,329.6074,135862.0
2024-02-13 11:00:00,332.14,333.03,332.12,333.03,141769.0,329.667,330.5504,329.6471,330.5504,141769.0
2024-02-13 11:10:00,332.98,333.07,332.27,332.32,107447.0,330.5007,330.5901,329.796,329.8456,107447.0
2024-02-13 11:20:00,332.46,332.63,332.34,332.53,7739.0,329.9846,330.1533,329.8655,330.0541,7739.0
2024-02-13 11:30:00,332.55,332.8,332.3,332.66,17549.0,330.0739,330.3221,329.8258,330.1831,17549.0
2024-02-13 11:40:00,332.68,332.78,332.42,332.66,16476.0,330.203,330.3022,329.9449,330.1831,16476.0
2024-02-13 11:50:00,332.62,332.65,331.95,332.03,7892.0,330.1434,330.1732,329.4784,329.5578,7892.0
2024-02-13 12:00:00,331.95,332.03,331.52,331.61,6025.0,329.4784,329.5578,329.0516,329.1409,6025.0
2024-02-13 12:10:00,331.57,331.88,331.36,331.79,5100.0,329.1012,329.4089,328.8928,329.3196,5100.0
2024-02-13 12:20:00,331.7,331.83,331.24,331.24,6361.0,329.2303,329.3593,328.7737,328.7737,6361.0
2024-02-13 12:30:00,331.47,332.0,331.46,331.91,3572.0,329.002,329.528,328.9921,329.4387,3572.0
2024-02-13 12:40:00,331.91,332.1,331.61,331.61,5858.0,329.4387,329.6273,329.1409,329.1409,5858.0
2024-02-13 12:50:00,331.54,331.73,331.04,331.14,14818.0,329.0715,329.26,328.5752,328.6744,14818.0
2024-02-13 13:00:00,331.07,331.26,330.99,331.26,5376.0,328.605,328.7935,328.5256,328.7935,5376.0
2024-02-13 13:10:00,331.21,331.58,331.11,331.29,6549.0,328.7439,329.1112,328.6447,328.8233,6549.0
2024-02-13 13:20:00,331.19,331.45,331.04,331.35,23699.0,328.7241,328.9821,328.5752,328.8829,23699.0
2024-02-13 13:30:00,331.29,331.44,331.18,331.24,3070.0,328.8233,328.9722,328.7141,328.7737,3070.0
2024-02-13 13:40:00,331.3,331.3,330.78,330.82,6628.0,328.8332,328.8332,328.3171,328.3568,6628.0
2024-02-13 13:50:00,330.84,330.93,330.63,330.81,9446.0,328.3767,328.466,328.1682,328.3469,9446.0
2024-02-13 14:00:00,330.76,330.82,329.89,330.04,15924.0,328.2973,328.3568,327.4337,327.5826,15924.0
2024-02-13 14:10:00,330.04,330.04,329.55,329.72,11955.0,327.5826,327.5826,327.0963,327.265,11955.0
2024-02-13 14:20:00,329.85,329.95,329.54,329.87,7546.0,327.394,327.4933,327.0863,327.4139,7546.0
2024-02-13 14:30:00,329.9,330.46,329.86,330.41,52630.0,327.4437,327.9995,327.404,327.9499,52630.0
2024-02-13 14:40:00,330.41,330.51,329.62,329.62,1462482.0,327.9499,328.0491,327.1658,327.1658,1462482.0
2024-02-13 14:50:00,329.65,329.66,329.04,329.15,19254.0,327.1955,327.2055,326.5901,326.6993,19254.0
2024-02-13 15:00:00,329.19,329.36,328.9,328.99,22928.0,326.739,326.9077,326.4511,326.5404,22928.0
2024-02-13 15:10:00,329.04,329.15,328.74,328.77,15289.0,326.5901,326.6993,326.2923,326.3221,15289.0
2024-02-13 15:20:00,328.81,329.02,328.61,328.97,33581.0,326.3618,326.5702,326.1633,326.5206,33581.0
2024-02-13 15:30:00,329.07,329.44,328.91,329.31,21534.0,326.6198,326.9871,326.461,326.8581,21534.0
2024-02-13 15:40:00,329.31,330.22,329.3,330.14,28030.0,326.8581,327.7613,326.8481,327.6819,28030.0
2024-02-13 15:50:00,330.13,330.86,329.82,330.8,36980.0,327.672,328.3965,327.3643,328.337,36980.0
2024-02-14 09:30:00,333.38,333.81,332.62,332.63,84958.0,330.8978,331.3246,330.1434,330.1533,84958.0
2024-02-14 09:40:00,332.57,333.4,332.41,333.16,10814.0,330.0938,330.9176,329.935,330.6794,10814.0
2024-02-14 09:50:00,333.08,333.12,332.68,333.12,13510.0,330.6,330.6397,330.203,330.6397,13510.0
2024-02-14 10:00:00,333.5,333.63,333.07,333.2,7976.0,331.0169,331.1459,330.5901,330.7191,7976.0
2024-02-14 10:10:00,333.45,333.85,333.19,333.85,6943.0,330.9672,331.3643,330.7092,331.3643,6943.0
2024-02-14 10:20:00,334.0,334.24,333.9,334.08,7788.0,331.5131,331.7514,331.4139,331.5925,7788.0
2024-02-14 10:30:00,334.23,334.28,333.58,333.83,7052.0,331.7414,331.7911,331.0963,331.3444,7052.0
2024-02-14 10:40:00,333.59,333.69,333.32,333.52,8762.0,331.1062,331.2054,330.8382,331.0367,8762.0
2024-02-14 10:50:00,333.59,333.6,332.51,332.51,12762.0,331.1062,331.1161,330.0342,330.0342,12762.0
2024-02-14 11:00:00,332.4,332.43,331.82,332.35,24438.0,329.9251,329.9548,329.3494,329.8754,24438.0
2024-02-14 11:10:00,332.16,332.4,331.79,332.17,8086.0,329.6868,329.9251,329.3196,329.6968,8086.0
2024-02-14 11:20:00,332.03,332.7,331.91,332.68,12496.0,329.5578,330.2228,329.4387,330.203,12496.0
2024-02-14 11:30:00,332.62,332.82,332.59,332.74,9262.0,330.1434,330.3419,330.1136,330.2625,9262.0
2024-02-14 11:40:00,332.8,332.82,332.11,332.31,8681.0,330.3221,330.3419,329.6372,329.8357,8681.0
2024-02-14 11:50:00,332.29,332.5,332.09,332.1,8633.0,329.8159,330.0243,329.6174,329.6273,8633.0
2024-02-14 12:00:00,332.04,332.04,331.5,331.91,11203.0,329.5677,329.5677,329.0318,329.4387,11203.0
2024-02-14 12:10:00,332.04,332.32,332.04,332.18,5886.0,329.5677,329.8456,329.5677,329.7067,5886.0
2024-02-14 12:20:00,332.23,332.79,332.13,332.79,3470.0,329.7563,330.3121,329.6571,330.3121,3470.0
2024-02-14 12:30:00,332.78,333.06,332.76,332.77,4733.0,330.3022,330.5801,330.2824,330.2923,4733.0
2024-02-14 12:40:00,332.8,333.12,332.7,333.0,18325.0,330.3221,330.6397,330.2228,330.5206,18325.0
2024-02-14 12:50:00,333.06,333.09,332.87,332.92,6391.0,330.5801,330.6099,330.3916,330.4412,6391.0
2024-02-14 13:00:00,332.82,333.16,332.82,333.0,5241.0,330.3419,330.6794,330.3419,330.5206,5241.0
2024-02-14 13:10:00,332.42,332.61,332.36,332.5,7275.0,329.9449,330.1335,329.8854,330.0243,7275.0
2024-02-14 13:20:00,332.52,332.68,332.52,332.6,4495.0,330.0442,330.203,330.0442,330.1236,4495.0
2024-02-14 13:30:00,332.8,333.5,332.79,333.44,4849.0,330.3221,331.0169,330.3121,330.9573,4849.0
2024-02-14 13:40:00,333.48,333.52,333.19,333.51,8841.0,330.997,331.0367,330.7092,331.0268,8841.0
2024-02-14 13:50:00,333.5,333.51,332.96,333.14,4683.0,331.0169,331.0268,330.4809,330.6595,4683.0
2024-02-14 14:00:00,333.17,333.18,332.36,332.52,20305.0,330.6893,330.6992,329.8854,330.0442,20305.0
2024-02-14 14:10:00,332.5,332.84,332.39,332.81,10763.0,330.0243,330.3618,329.9151,330.332,10763.0
2024-02-14 14:20:00,332.63,333.31,332.63,333.28,22811.0,330.1533,330.8283,330.1533,330.7985,22811.0
2024-02-14 14:30:00,333.3,333.55,333.17,333.37,117622.0,330.8184,331.0665,330.6893,330.8878,117622.0
2024-02-14 14:40:00,333.37,333.46,333.12,333.43,91200.0,330.8878,330.9772,330.6397,330.9474,91200.0
2024-02-14 14:50:00,333.34,333.47,333.19,333.47,18379.0,330.8581,330.9871,330.7092,330.9871,18379.0
2024-02-14 15:00:00,333.61,333.69,333.29,333.66,6384.0,331.126,331.2054,330.8084,331.1757,6384.0
2024-02-14 15:10:00,333.65,333.89,333.55,333.86,36315.0,331.1657,331.404,331.0665,331.3742,36315.0
2024-02-14 15:20:00,333.9,334.38,333.82,334.37,14587.0,331.4139,331.8903,331.3345,331.8804,14587.0
2024-02-14 15:30:00,334.37,334.55,334.04,334.55,21361.0,331.8804,332.059,331.5528,332.059,21361.0
2024-02-14 15:40:00,334.61,334.79,334.46,334.72,16048.0,332.1186,332.2973,331.9697,332.2278,16048.0
2024-02-14 15:50:00,334.87,335.33,334.78,334.99,28179.0,332.3767,332.8332,332.2873,332.4958,28179.0
2024-02-15 09:30:00,334.63,335.21,334.31,334.39,65373.0,332.1384,332.7141,331.8208,331.9002,65373.0
2024-02-15 09:40:00,334.47,334.62,333.95,334.21,11966.0,331.9796,332.1285,331.4635,331.7216,11966.0
2024-02-15 09:50:00,334.29,334.56,333.5,333.6,13438.0,331.801,332.069,331.0169,331.1161,13438.0
2024-02-15 10:00:00,333.65,334.23,333.47,334.23,10214.0,331.1657,331.7414,330.9871,331.7414,10214.0
2024-02-15 10:10:00,334.29,334.52,334.17,334.31,9123.0,331.801,332.0293,331.6819,331.8208,9123.0
2024-02-15 10:20:00,334.27,334.38,333.64,333.64,16532.0,331.7811,331.8903,331.1558,331.1558,16532.0
2024-02-15 10:30:00,333.75,333.98,333.56,333.83,6383.0,331.265,331.4933,331.0764,331.3444,6383.0
2024-02-15 10:40:00,334.03,334.05,333.75,334.03,14892.0,331.5429,331.5628,331.265,331.5429,14892.0
2024-02-15 10:50:00,334.12,334.32,333.97,334.2,10047.0,331.6322,331.8308,331.4834,331.7117,10047.0
2024-02-15 11:00:00,334.25,334.25,333.02,333.11,8960.0,331.7613,331.7613,330.5404,330.6298,8960.0
2024-02-15 11:10:00,333.12,333.56,333.11,333.52,9608.0,330.6397,331.0764,330.6298,331.0367,9608.0
2024-02-15 11:20:00,333.38,333.95,333.37,333.82,6967.0,330.8978,331.4635,330.8878,331.3345,6967.0
2024-02-15 11:30:00,333.83,333.99,333.75,333.99,10673.0,331.3444,331.5032,331.265,331.5032,10673.0
2024-02-15 11:40:00,334.06,334.21,333.92,334.02,12463.0,331.5727,331.7216,331.4337,331.533,12463.0
2024-02-15 11:50:00,333.94,333.98,333.48,333.98,8257.0,331.4536,331.4933,330.997,331.4933,8257.0
2024-02-15 12:00:00,333.95,334.03,333.74,333.97,34515.0,331.4635,331.5429,331.2551,331.4834,34515.0
2024-02-15 12:10:00,334.1,334.49,334.07,334.49,27505.0,331.6124,331.9995,331.5826,331.9995,27505.0
2024-02-15 12:20:00,334.42,334.68,334.33,334.59,7798.0,331.93,332.1881,331.8407,332.0987,7798.0
2024-02-15 12:30:00,334.64,334.79,334.45,334.68,8310.0,332.1484,332.2973,331.9598,332.1881,8310.0
2024-02-15 12:40:00,334.71,334.83,334.5,334.53,14605.0,332.2179,332.337,332.0094,332.0392,14605.0
2024-02-15 12:50:00,334.56,334.65,334.43,334.44,5922.0,332.069,332.1583,331.9399,331.9499,5922.0
2024-02-15 13:00:00,334.31,334.9,334.25,334.86,68089.0,331.8208,332.4064,331.7613,332.3667,68089.0
2024-02-15 13:10:00,334.78,335.35,334.77,335.34,8210.0,332.2873,332.8531,332.2774,332.8432,8210.0
2024-02-15 13:20:00,335.28,335.37,335.07,335.33,16528.0,332.7836,332.8729,332.5752,332.8332,16528.0
2024-02-15 13:30:00,335.39,335.55,335.15,335.31,7729.0,332.8928,333.0516,332.6546,332.8134,7729.0
2024-02-15 13:40:00,335.25,335.39,335.05,335.12,32080.0,332.7538,332.8928,332.5553,332.6248,32080.0
2024-02-15 13:50:00,335.11,335.23,335.01,335.22,10871.0,332.6149,332.734,332.5156,332.7241,10871.0
2024-02-15 14:00:00,335.11,335.38,335.08,335.18,9995.0,332.6149,332.8829,332.5851,332.6844,9995.0
2024-02-15 14:10:00,335.05,335.19,334.65,334.98,9109.0,332.5553,332.6943,332.1583,332.4858,9109.0
2024-02-15 14:20:00,335.06,335.14,334.81,335.07,52230.0,332.5652,332.6447,332.3171,332.5752,52230.0
2024-02-15 14:30:00,335.12,335.31,335.0,335.17,17819.0,332.6248,332.8134,332.5057,332.6744,17819.0
2024-02-15 14:40:00,335.19,335.43,335.09,335.4,11304.0,332.6943,332.9325,332.595,332.9027,11304.0
2024-02-15 14:50:00,335.45,335.54,335.18,335.31,10457.0,332.9523,333.0417,332.6844,332.8134,10457.0
2024-02-15 15:00:00,335.13,335.33,335.03,335.03,14442.0,332.6347,332.8332,332.5355,332.5355,14442.0
2024-02-15 15:10:00,335.13,335.36,335.02,335.05,8358.0,332.6347,332.863,332.5255,332.5553,8358.0
2024-02-15 15:20:00,335.02,335.23,334.78,335.18,7999.0,332.5255,332.734,332.2873,332.6844,7999.0
2024-02-15 15:30:00,335.19,335.27,335.07,335.1,11873.0,332.6943,332.7737,332.5752,332.6049,11873.0
2024-02-15 15:40:00,335.09,335.24,335.05,335.05,27459.0,332.595,332.7439,332.5553,332.5553,27459.0
2024-02-15 15:50:00,335.11,335.67,335.11,335.58,40494.0,332.6149,333.1707,332.6149,333.0814,40494.0
2024-02-16 09:30:00,336.02,336.45,335.14,335.4,53349.0,333.5181,333.9449,332.6447,332.9027,53349.0
2024-02-16 09:40:00,335.41,335.6,334.79,334.83,9786.0,332.9126,333.1012,332.2973,332.337,9786.0
2024-02-16 09:50:00,334.83,334.83,333.16,333.21,16757.0,332.337,332.337,330.6794,330.729,16757.0
2024-02-16 10:00:00,333.37,333.73,332.7,333.6,18632.0,330.8878,331.2452,330.2228,331.1161,18632.0
2024-02-16 10:10:00,333.53,334.05,333.25,334.02,23581.0,331.0466,331.5628,330.7687,331.533,23581.0
2024-02-16 10:20:00,334.0,334.02,333.31,333.64,21427.0,331.5131,331.533,330.8283,331.1558,21427.0
2024-02-16 10:30:00,333.73,334.41,333.27,334.41,15837.0,331.2452,331.9201,330.7886,331.9201,15837.0
2024-02-16 10:40:00,334.41,334.73,334.29,334.29,29296.0,331.9201,332.2377,331.801,331.801,29296.0
2024-02-16 10:50:00,334.3,334.73,334.29,334.58,7510.0,331.8109,332.2377,331.801,332.0888,7510.0
2024-02-16 11:00:00,334.64,335.15,334.58,335.15,10275.0,332.1484,332.6546,332.0888,332.6546,10275.0
2024-02-16 11:10:00,335.13,335.64,335.05,335.47,10167.0,332.6347,333.1409,332.5553,332.9722,10167.0
2024-02-16 11:20:00,335.58,335.75,335.42,335.48,17092.0,333.0814,333.2501,332.9226,332.9821,17092.0
2024-02-16 11:30:00,335.48,335.75,335.36,335.43,8161.0,332.9821,333.2501,332.863,332.9325,8161.0
2024-02-16 11:40:00,335.5,335.7,335.34,335.34,17368.0,333.002,333.2005,332.8432,332.8432,17368.0
2024-02-16 11:50:00,335.29,335.88,335.28,335.63,8758.0,332.7935,333.3791,332.7836,333.131,8758.0
2024-02-16 12:00:00,335.67,335.82,335.39,335.39,14956.0,333.1707,333.3196,332.8928,332.8928,14956.0
2024-02-16 12:10:00,335.33,335.4,335.21,335.29,33915.0,332.8332,332.9027,332.7141,332.7935,33915.0
2024-02-16 12:20:00,335.22,335.58,335.18,335.58,10580.0,332.7241,333.0814,332.6844,333.0814,10580.0
2024-02-16 12:30:00,335.47,335.6,335.25,335.29,7008.0,332.9722,333.1012,332.7538,332.7935,7008.0
2024-02-16 12:40:00,335.25,335.41,335.22,335.41,5216.0,332.7538,332.9126,332.7241,332.9126,5216.0
2024-02-16 12:50:00,335.32,335.36,335.1,335.17,7207.0,332.8233,332.863,332.6049,332.6744,7207.0
2024-02-16 13:00:00,335.09,335.09,334.43,334.59,15836.0,332.595,332.595,331.9399,332.0987,15836.0
2024-02-16 13:10:00,334.53,334.67,334.32,334.42,51758.0,332.0392,332.1782,331.8308,331.93,51758.0
2024-02-16 13:20:00,334.48,335.0,334.42,334.85,9601.0,331.9896,332.5057,331.93,332.3568,9601.0
2024-02-16 13:30:00,334.99,335.08,334.83,335.08,9186.0,332.4958,332.5851,332.337,332.5851,9186.0
2024-02-16 13:40:00,335.12,335.38,335.03,335.28,11299.0,332.6248,332.8829,332.5355,332.7836,11299.0
2024-02-16 13:50:00,335.31,335.55,335.3,335.55,9454.0,332.8134,333.0516,332.8035,333.0516,9454.0
2024-02-16 14:00:00,335.64,335.94,335.64,335.89,18158.0,333.1409,333.4387,333.1409,333.3891,18158.0
2024-02-16 14:10:00,335.92,335.97,335.79,335.85,12087.0,333.4188,333.4685,333.2898,333.3494,12087.0
2024-02-16 14:20:00,335.76,335.9,335.74,335.81,8580.0,333.26,333.399,333.2402,333.3097,8580.0
2024-02-16 14:30:00,335.84,335.88,335.39,335.46,27613.0,333.3394,333.3791,332.8928,332.9623,27613.0
2024-02-16 14:40:00,335.48,335.5,333.84,334.2,16410.0,332.9821,333.002,331.3543,331.7117,16410.0
2024-02-16 14:50:00,334.09,334.09,333.74,334.07,17911.0,331.6025,331.6025,331.2551,331.5826,17911.0
2024-02-16 15:00:00,334.01,334.19,333.85,333.95,12177.0,331.5231,331.7017,331.3643,331.4635,12177.0
2024-02-16 15:10:00,333.92,334.04,333.64,334.03,13147.0,331.4337,331.5528,331.1558,331.5429,13147.0
2024-02-16 15:20:00,334.06,334.27,333.92,334.13,11128.0,331.5727,331.7811,331.4337,331.6422,11128.0
2024-02-16 15:30:00,334.14,334.16,333.81,333.84,24718.0,331.6521,331.6719,331.3246,331.3543,24718.0
2024-02-16 15:40:00,333.76,333.78,333.0,333.08,35025.0,331.2749,331.2948,330.5206,330.6,35025.0
2024-02-16 15:50:00,333.08,333.49,333.0,333.28,49741.0,330.6,331.0069,330.5206,330.7985,49741.0
2024-02-20 09:30:00,331.56,332.24,330.25,330.3,109336.0,329.0913,329.7662,327.7911,327.8407,109336.0
2024-02-20 09:40:00,330.32,330.33,329.11,329.41,17073.0,327.8605,327.8705,326.6595,326.9573,17073.0
2024-02-20 09:50:00,329.24,329.46,328.7,329.21,9985.0,326.7886,327.0069,326.2526,326.7588,9985.0
2024-02-20 10:00:00,329.25,329.25,328.5,328.66,36578.0,326.7985,326.7985,326.0541,326.2129,36578.0
2024-02-20 10:10:00,328.66,328.73,328.17,328.49,29719.0,326.2129,326.2824,325.7265,326.0442,29719.0
2024-02-20 10:20:00,328.41,328.73,328.16,328.16,20701.0,325.9648,326.2824,325.7166,325.7166,20701.0
2024-02-20 10:30:00,328.0,328.22,327.67,328.16,27972.0,325.5578,325.7762,325.2303,325.7166,27972.0
2024-02-20 10:40:00,328.23,328.81,328.23,328.77,10383.0,325.7861,326.3618,325.7861,326.3221,10383.0
2024-02-20 10:50:00,328.93,329.52,328.88,329.42,7252.0,326.4809,327.0665,326.4313,326.9672,7252.0
2024-02-20 11:00:00,329.45,329.89,329.31,329.31,6790.0,326.997,327.4337,326.8581,326.8581,6790.0
2024-02-20 11:10:00,329.22,329.56,329.15,329.4,7638.0,326.7687,327.1062,326.6993,326.9474,7638.0
2024-02-20 11:20:00,329.23,329.49,329.2,329.44,10264.0,326.7787,327.0367,326.7489,326.9871,10264.0
2024-02-20 11:30:00,329.41,329.43,328.68,328.92,8307.0,326.9573,326.9772,326.2328,326.471,8307.0
2024-02-20 11:40:00,328.87,329.21,328.84,329.07,8360.0,326.4213,326.7588,326.3916,326.6198,8360.0
2024-02-20 11:50:00,329.08,329.09,328.21,328.22,5686.0,326.6298,326.6397,325.7663,325.7762,5686.0
2024-02-20 12:00:00,328.23,328.26,327.71,327.73,9429.0,325.7861,325.8159,325.27,325.2898,9429.0
2024-02-20 12:10:00,327.77,327.95,327.33,327.51,7889.0,325.3295,325.5082,324.8928,325.0715,7889.0
2024-02-20 12:20:00,327.45,327.7,327.39,327.6,7372.0,325.0119,325.26,324.9524,325.1608,7372.0
2024-02-20 12:30:00,327.7,328.04,327.21,327.24,8306.0,325.26,325.5975,324.7737,324.8035,8306.0
2024-02-20 12:40:00,327.25,328.09,327.25,327.84,15137.0,324.8134,325.6471,324.8134,325.399,15137.0
2024-02-20 12:50:00,327.82,328.19,327.81,328.09,30330.0,325.3792,325.7464,325.3692,325.6471,30330.0
2024-02-20 13:00:00,328.16,328.2,327.73,328.01,15465.0,325.7166,325.7563,325.2898,325.5677,15465.0
2024-02-20 13:10:00,327.97,328.14,327.69,328.14,9369.0,325.528,325.6968,325.2501,325.6968,9369.0
2024-02-20 13:20:00,328.11,328.56,327.7,327.82,5231.0,325.667,326.1136,325.26,325.3792,5231.0
2024-02-20 13:30:00,327.92,327.92,327.62,327.89,5762.0,325.4784,325.4784,325.1806,325.4486,5762.0
2024-02-20 13:40:00,327.76,328.29,327.76,328.21,20631.0,325.3196,325.8457,325.3196,325.7663,20631.0
2024-02-20 13:50:00,328.12,328.58,328.12,328.54,9584.0,325.6769,326.1335,325.6769,326.0938,9584.0
2024-02-20 14:00:00,328.5,328.52,328.24,328.41,8381.0,326.0541,326.0739,325.796,325.9648,8381.0
2024-02-20 14:10:00,328.54,328.69,328.07,328.69,11963.0,326.0938,326.2427,325.6273,326.2427,11963.0
2024-02-20 14:20:00,328.63,328.63,328.07,328.6,21337.0,326.1831,326.1831,325.6273,326.1533,21337.0
2024-02-20 14:30:00,328.63,328.69,328.4,328.63,6700.0,326.1831,326.2427,325.9548,326.1831,6700.0
2024-02-20 14:40:00,328.75,329.16,328.69,329.1,10220.0,326.3022,326.7092,326.2427,326.6496,10220.0
2024-02-20 14:50:00,329.2,329.26,328.97,329.12,15693.0,326.7489,326.8084,326.5206,326.6695,15693.0
2024-02-20 15:00:00,329.25,329.41,328.95,329.41,6280.0,326.7985,326.9573,326.5007,326.9573,6280.0
2024-02-20 15:10:00,329.46,329.47,329.19,329.24,14278.0,327.0069,327.0169,326.739,326.7886,14278.0
2024-02-20 15:20:00,329.28,329.48,329.04,329.38,16629.0,326.8283,327.0268,326.5901,326.9275,16629.0
2024-02-20 15:30:00,329.46,329.47,328.37,328.77,31514.0,327.0069,327.0169,325.9251,326.3221,31514.0
2024-02-20 15:40:00,328.63,329.39,328.63,329.18,18649.0,326.1831,326.9375,326.1831,326.729,18649.0
2024-02-20 15:50:00,329.13,329.83,329.03,329.82,70081.0,326.6794,327.3742,326.5801,327.3643,70081.0
2024-02-21 09:30:00,327.37,328.57,327.37,328.32,58313.0,324.9325,326.1236,324.9325,325.8754,58313.0
2024-02-21 09:40:00,328.3,328.31,327.18,327.56,19200.0,325.8556,325.8655,324.7439,325.1211,19200.0
2024-02-21 09:50:00,327.36,327.98,327.21,327.81,8767.0,324.9226,325.538,324.7737,325.3692,8767.0
2024-02-21 10:00:00,327.87,328.74,327.7,328.42,8299.0,325.4288,326.2923,325.26,325.9747,8299.0
2024-02-21 10:10:00,328.4,328.46,328.02,328.27,14421.0,325.9548,326.0144,325.5777,325.8258,14421.0
2024-02-21 10:20:00,328.16,328.27,327.65,327.7,21343.0,325.7166,325.8258,325.2104,325.26,21343.0
2024-02-21 10:30:00,327.72,327.97,327.4,327.77,20923.0,325.2799,325.528,324.9623,325.3295,20923.0
2024-02-21 10:40:00,327.76,328.01,327.44,328.01,8627.0,325.3196,325.5677,325.002,325.5677,8627.0
2024-02-21 10:50:00,328.0,328.0,327.71,327.78,9685.0,325.5578,325.5578,325.27,325.3395,9685.0
2024-02-21 11:00:00,327.75,328.35,327.71,328.22,13350.0,325.3097,325.9052,325.27,325.7762,13350.0
2024-02-21 11:10:00,328.18,328.56,328.18,328.4,9248.0,325.7365,326.1136,325.7365,325.9548,9248.0
2024-02-21 11:20:00,328.42,328.5,328.12,328.17,4861.0,325.9747,326.0541,325.6769,325.7265,4861.0
2024-02-21 11:30:00,328.18,328.23,327.96,328.12,11369.0,325.7365,325.7861,325.5181,325.6769,11369.0
2024-02-21 11:40:00,327.97,328.11,327.86,328.07,14142.0,325.528,325.667,325.4189,325.6273,14142.0
2024-02-21 11:50:00,328.11,328.31,328.11,328.24,11157.0,325.667,325.8655,325.667,325.796,11157.0
2024-02-21 12:00:00,328.25,328.25,327.24,327.31,10592.0,325.806,325.806,324.8035,324.873,10592.0
2024-02-21 12:10:00,327.3,327.3,326.93,327.19,15674.0,324.863,324.863,324.4958,324.7538,15674.0
2024-02-21 12:20:00,327.24,327.24,327.03,327.13,21373.0,324.8035,324.8035,324.595,324.6943,21373.0
2024-02-21 12:30:00,327.19,327.36,327.04,327.35,11596.0,324.7538,324.9226,324.605,324.9127,11596.0
2024-02-21 12:40:00,327.37,327.39,327.04,327.35,7592.0,324.9325,324.9524,324.605,324.9127,7592.0
2024-02-21 12:50:00,327.44,327.66,327.41,327.66,4547.0,325.002,325.2203,324.9722,325.2203,4547.0
2024-02-21 13:00:00,327.53,327.59,327.02,327.28,18664.0,325.0913,325.1509,324.5851,324.8432,18664.0
2024-02-21 13:10:00,327.46,327.83,327.46,327.66,8625.0,325.0218,325.3891,325.0218,325.2203,8625.0
2024-02-21 13:20:00,327.6,327.65,327.23,327.28,21945.0,325.1608,325.2104,324.7935,324.8432,21945.0
2024-02-21 13:30:00,327.43,327.55,327.17,327.46,7027.0,324.9921,325.1112,324.734,325.0218,7027.0
2024-02-21 13:40:00,327.48,327.5,327.35,327.46,7974.0,325.0417,325.0615,324.9127,325.0218,7974.0
2024-02-21 13:50:00,327.54,327.57,327.32,327.37,54598.0,325.1012,325.131,324.8829,324.9325,54598.0
2024-02-21 14:00:00,327.27,327.91,326.91,327.84,21776.0,324.8332,325.4685,324.4759,325.399,21776.0
2024-02-21 14:10:00,327.8,327.8,327.29,327.38,4776.0,325.3593,325.3593,324.8531,324.9424,4776.0
2024-02-21 14:20:00,327.37,327.41,326.53,326.77,9004.0,324.9325,324.9722,324.0988,324.337,9004.0
2024-02-21 14:30:00,326.76,326.88,326.32,326.37,37290.0,324.327,324.4462,323.8903,323.94,37290.0
2024-02-21 14:40:00,326.35,326.37,326.05,326.37,41047.0,323.9201,323.94,323.6223,323.94,41047.0
2024-02-21 14:50:00,326.55,326.8,326.41,326.68,7871.0,324.1186,324.3667,323.9797,324.2476,7871.0
2024-02-21 15:00:00,326.58,326.78,326.42,326.45,102836.0,324.1484,324.3469,323.9896,324.0194,102836.0
2024-02-21 15:10:00,326.4,326.76,326.34,326.49,120985.0,323.9697,324.327,323.9102,324.0591,120985.0
2024-02-21 15:20:00,326.53,326.83,326.2,326.74,102843.0,324.0988,324.3965,323.7712,324.3072,102843.0
2024-02-21 15:30:00,326.83,328.11,326.83,327.86,25329.0,324.3965,325.667,324.3965,325.4189,25329.0
2024-02-21 15:40:00,328.0,328.28,327.96,328.25,18709.0,325.5578,325.8357,325.5181,325.806,18709.0
2024-02-21 15:50:00,328.27,328.93,328.24,328.85,22586.0,325.8258,326.4809,325.796,326.4015,22586.0
2024-02-22 09:30:00,335.77,336.54,335.5,336.08,98369.0,333.27,334.0342,333.002,333.5777,98369.0
2024-02-22 09:40:00,336.29,337.58,336.19,337.58,91615.0,333.7861,335.0665,333.6868,335.0665,91615.0
2024-02-22 09:50:00,337.75,338.05,336.81,337.33,52488.0,335.2352,335.533,334.3022,334.8183,52488.0
2024-02-22 10:00:00,337.47,337.66,336.87,337.5,32087.0,334.9573,335.1459,334.3618,334.9871,32087.0
2024-02-22 10:10:00,337.27,337.72,337.25,337.45,15214.0,334.7588,335.2054,334.7389,334.9375,15214.0
2024-02-22 10:20:00,337.32,337.89,337.31,337.8,16650.0,334.8084,335.3742,334.7985,335.2848,16650.0
2024-02-22 10:30:00,338.0,338.19,337.79,337.79,19580.0,335.4834,335.6719,335.2749,335.2749,19580.0
2024-02-22 10:40:00,337.79,337.8,336.98,337.03,4745.0,335.2749,335.2848,334.471,334.5206,4745.0
2024-02-22 10:50:00,337.02,337.28,336.99,337.12,6452.0,334.5107,334.7687,334.4809,334.6099,6452.0
2024-02-22 11:00:00,337.1,337.53,337.03,337.25,15737.0,334.5901,335.0169,334.5206,334.7389,15737.0
2024-02-22 11:10:00,337.31,337.82,337.27,337.82,13664.0,334.7985,335.3047,334.7588,335.3047,13664.0
2024-02-22 11:20:00,337.84,337.9,337.56,337.66,21289.0,335.3245,335.3841,335.0466,335.1459,21289.0
2024-02-22 11:30:00,337.7,338.01,337.58,337.92,7106.0,335.1856,335.4933,335.0665,335.404,7106.0
2024-02-22 11:40:00,337.85,338.05,337.36,337.52,14084.0,335.3345,335.533,334.8481,335.0069,14084.0
2024-02-22 11:50:00,337.51,337.55,337.36,337.38,13076.0,334.997,335.0367,334.8481,334.868,13076.0
2024-02-22 12:00:00,337.24,337.73,337.24,337.73,61900.0,334.729,335.2154,334.729,335.2154,61900.0
2024-02-22 12:10:00,337.77,337.8,337.49,337.73,13120.0,335.2551,335.2848,334.9772,335.2154,13120.0
2024-02-22 12:20:00,337.78,337.99,337.74,337.94,14191.0,335.265,335.4734,335.2253,335.4238,14191.0
2024-02-22 12:30:00,337.97,338.08,337.91,337.95,12113.0,335.4536,335.5628,335.394,335.4337,12113.0
2024-02-22 12:40:00,337.89,337.97,337.69,337.95,11172.0,335.3742,335.4536,335.1757,335.4337,11172.0
2024-02-22 12:50:00,337.9,338.41,337.9,338.4,15169.0,335.3841,335.8903,335.3841,335.8804,15169.0
2024-02-22 13:00:00,338.36,338.47,338.2,338.46,5867.0,335.8407,335.9499,335.6819,335.9399,5867.0
2024-02-22 13:10:00,338.31,338.48,338.11,338.38,8271.0,335.791,335.9598,335.5925,335.8605,8271.0
2024-02-22 13:20:00,338.42,338.6,338.31,338.6,11334.0,335.9002,336.0789,335.791,336.0789,11334.0
2024-02-22 13:30:00,338.5,338.8,338.44,338.74,12233.0,335.9796,336.2774,335.9201,336.2178,12233.0
2024-02-22 13:40:00,338.71,339.01,338.71,338.97,6004.0,336.1881,336.4858,336.1881,336.4461,6004.0
2024-02-22 13:50:00,338.89,339.0,338.81,339.0,2355.0,336.3667,336.4759,336.2873,336.4759,2355.0
2024-02-22 14:00:00,339.0,339.26,338.99,339.06,5641.0,336.4759,336.734,336.466,336.5355,5641.0
2024-02-22 14:10:00,339.11,339.45,339.05,339.41,13364.0,336.5851,336.9226,336.5255,336.8829,13364.0
2024-02-22 14:20:00,339.33,339.68,339.31,339.68,14703.0,336.8035,337.1508,336.7836,337.1508,14703.0
2024-02-22 14:30:00,339.72,339.72,339.24,339.28,17136.0,337.1906,337.1906,336.7141,336.7538,17136.0
2024-02-22 14:40:00,339.22,339.45,339.1,339.25,8765.0,336.6943,336.9226,336.5752,336.724,8765.0
2024-02-22 14:50:00,339.16,339.33,338.77,339.06,11935.0,336.6347,336.8035,336.2476,336.5355,11935.0
2024-02-22 15:00:00,338.98,339.5,338.9,339.22,7800.0,336.4561,336.9722,336.3767,336.6943,7800.0
2024-02-22 15:10:00,339.21,339.57,339.21,339.57,21208.0,336.6843,337.0417,336.6843,337.0417,21208.0
2024-02-22 15:20:00,339.6,339.68,339.39,339.39,9353.0,337.0714,337.1508,336.863,336.863,9353.0
2024-02-22 15:30:00,339.41,339.75,339.19,339.67,17442.0,336.8829,337.2203,336.6645,337.1409,17442.0
2024-02-22 15:40:00,339.67,339.83,339.32,339.4,9626.0,337.1409,337.2997,336.7935,336.8729,9626.0
2024-02-22 15:50:00,339.37,339.75,339.24,339.3,57246.0,336.8432,337.2203,336.7141,336.7737,57246.0
2024-02-23 09:30:00,340.93,341.89,340.87,341.49,52043.0,338.3915,339.3444,338.332,338.9474,52043.0
2024-02-23 09:40:00,341.5,341.66,341.09,341.09,15316.0,338.9573,339.1161,338.5503,338.5503,15316.0
2024-02-23 09:50:00,341.25,341.47,340.44,340.8,11451.0,338.7092,338.9275,337.9052,338.2625,11451.0
2024-02-23 10:00:00,340.73,340.87,340.48,340.62,14604.0,338.193,338.332,337.9449,338.0838,14604.0
2024-02-23 10:10:00,340.46,340.95,340.34,340.62,12066.0,337.925,338.4114,337.8059,338.0838,12066.0
2024-02-23 10:20:00,340.57,340.67,339.93,340.28,19829.0,338.0342,338.1335,337.399,337.7464,19829.0
2024-02-23 10:30:00,339.81,340.26,339.7,340.12,6611.0,337.2799,337.7265,337.1707,337.5876,6611.0
2024-02-23 10:40:00,340.11,340.26,339.24,339.44,8986.0,337.5776,337.7265,336.7141,336.9126,8986.0
2024-02-23 10:50:00,339.56,339.79,339.09,339.18,26463.0,337.0317,337.26,336.5652,336.6546,26463.0
2024-02-23 11:00:00,339.17,339.23,337.93,338.21,36892.0,336.6446,336.7042,335.4139,335.6918,36892.0
2024-02-23 11:10:00,338.14,338.39,337.76,338.24,17217.0,335.6223,335.8705,335.2451,335.7216,17217.0
2024-02-23 11:20:00,338.3,338.99,338.29,338.99,17813.0,335.7811,336.466,335.7712,336.466,17813.0
2024-02-23 11:30:00,338.92,339.12,338.62,339.04,16860.0,336.3965,336.595,336.0987,336.5156,16860.0
2024-02-23 11:40:00,339.03,339.06,338.77,338.79,7387.0,336.5057,336.5355,336.2476,336.2675,7387.0
2024-02-23 11:50:00,338.81,339.34,338.78,339.34,7455.0,336.2873,336.8134,336.2575,336.8134,7455.0
2024-02-23 12:00:00,339.36,339.79,339.35,339.63,8991.0,336.8332,337.26,336.8233,337.1012,8991.0
2024-02-23 12:10:00,339.62,339.79,339.08,339.22,12787.0,337.0913,337.26,336.5553,336.6943,12787.0
2024-02-23 12:20:00,339.39,339.48,338.95,339.08,7018.0,336.863,336.9523,336.4263,336.5553,7018.0
2024-02-23 12:30:00,339.04,339.39,338.81,339.38,13191.0,336.5156,336.863,336.2873,336.8531,13191.0
2024-02-23 12:40:00,339.38,339.4,338.97,339.39,18136.0,336.8531,336.8729,336.4461,336.863,18136.0
2024-02-23 12:50:00,339.42,339.57,339.29,339.34,5851.0,336.8928,337.0417,336.7638,336.8134,5851.0
2024-02-23 13:00:00,339.52,339.69,339.4,339.55,8243.0,336.992,337.1608,336.8729,337.0218,8243.0
2024-02-23 13:10:00,339.55,339.81,339.54,339.81,2094.0,337.0218,337.2799,337.0119,337.2799,2094.0
2024-02-23 13:20:00,339.87,339.88,339.73,339.8,6907.0,337.3394,337.3494,337.2005,337.27,6907.0
2024-02-23 13:30:00,339.77,339.86,339.56,339.62,18038.0,337.2402,337.3295,337.0317,337.0913,18038.0
2024-02-23 13:40:00,339.55,339.76,339.37,339.63,4049.0,337.0218,337.2303,336.8432,337.1012,4049.0
2024-02-23 13:50:00,339.5,339.51,339.29,339.34,2779.0,336.9722,336.9821,336.7638,336.8134,2779.0
2024-02-23 14:00:00,339.41,339.47,339.01,339.2,7537.0,336.8829,336.9424,336.4858,336.6744,7537.0
2024-02-23 14:10:00,338.99,339.03,338.82,338.82,6999.0,336.466,336.5057,336.2973,336.2973,6999.0
2024-02-23 14:20:00,338.92,339.08,338.7,338.79,8128.0,336.3965,336.5553,336.1781,336.2675,8128.0
2024-02-23 14:30:00,338.81,339.28,338.78,339.25,20791.0,336.2873,336.7538,336.2575,336.724,20791.0
2024-02-23 14:40:00,339.26,339.26,338.99,339.11,31448.0,336.734,336.734,336.466,336.5851,31448.0
2024-02-23 14:50:00,339.04,339.28,338.94,339.17,7954.0,336.5156,336.7538,336.4164,336.6446,7954.0
2024-02-23 15:00:00,339.2,339.29,338.69,338.73,15060.0,336.6744,336.7638,336.1682,336.2079,15060.0
2024-02-23 15:10:00,338.66,338.96,338.55,338.96,10816.0,336.1384,336.4362,336.0293,336.4362,10816.0
2024-02-23 15:20:00,338.87,338.88,338.46,338.47,7228.0,336.3469,336.3568,335.9399,335.9499,7228.0
2024-02-23 15:30:00,338.58,339.01,338.41,338.9,37965.0,336.059,336.4858,335.8903,336.3767,37965.0
2024-02-23 15:40:00,338.9,339.19,338.81,339.17,12242.0,336.3767,336.6645,336.2873,336.6446,12242.0
2024-02-23 15:50:00,339.29,339.36,338.8,338.84,19724.0,336.7638,336.8332,336.2774,336.3171,19724.0
2024-02-26 09:30:00,339.41,340.07,339.0,339.15,65875.0,336.8829,337.5379,336.4759,336.6248,65875.0
2024-02-26 09:40:00,339.19,339.32,338.19,338.7,14042.0,336.6645,336.7935,335.6719,336.1781,14042.0
2024-02-26 09:50:00,338.74,338.88,338.41,338.53,13250.0,336.2178,336.3568,335.8903,336.0094,13250.0
2024-02-26 10:00:00,338.5,339.12,338.33,339.12,8178.0,335.9796,336.595,335.8109,336.595,8178.0
2024-02-26 10:10:00,339.05,339.31,338.87,339.31,12906.0,336.5255,336.7836,336.3469,336.7836,12906.0
2024-02-26 10:20:00,339.31,339.5,339.04,339.04,7402.0,336.7836,336.9722,336.5156,336.5156,7402.0
2024-02-26 10:30:00,339.14,339.43,338.89,339.23,32960.0,336.6149,336.9027,336.3667,336.7042,32960.0
2024-02-26 10:40:00,339.22,339.31,339.06,339.11,7233.0,336.6943,336.7836,336.5355,336.5851,7233.0
2024-02-26 10:50:00,339.04,339.25,338.88,338.9,8991.0,336.5156,336.724,336.3568,336.3767,8991.0
2024-02-26 11:00:00,338.84,339.02,338.5,338.69,3228.0,336.3171,336.4958,335.9796,336.1682,3228.0
2024-02-26 11:10:00,338.66,338.94,338.59,338.77,6707.0,336.1384,336.4164,336.069,336.2476,6707.0
2024-02-26 11:20:00,338.71,338.83,338.39,338.74,3757.0,336.1881,336.3072,335.8705,336.2178,3757.0
2024-02-26 11:30:00,338.73,339.0,338.7,338.92,13873.0,336.2079,336.4759,336.1781,336.3965,13873.0
2024-02-26 11:40:00,338.94,339.23,338.93,339.07,7551.0,336.4164,336.7042,336.4064,336.5454,7551.0
2024-02-26 11:50:00,339.29,339.37,339.08,339.11,12258.0,336.7638,336.8432,336.5553,336.5851,12258.0
2024-02-26 12:00:00,339.09,339.1,338.75,338.9,7825.0,336.5652,336.5752,336.2278,336.3767,7825.0
2024-02-26 12:10:00,338.78,339.1,338.78,338.96,14262.0,336.2575,336.5752,336.2575,336.4362,14262.0
2024-02-26 12:20:00,338.95,339.32,338.92,339.18,10577.0,336.4263,336.7935,336.3965,336.6546,10577.0
2024-02-26 12:30:00,339.21,339.35,338.97,338.97,6354.0,336.6843,336.8233,336.4461,336.4461,6354.0
2024-02-26 12:40:00,339.04,339.09,338.73,338.73,4310.0,336.5156,336.5652,336.2079,336.2079,4310.0
2024-02-26 12:50:00,338.84,338.85,338.56,338.73,10813.0,336.3171,336.327,336.0392,336.2079,10813.0
2024-02-26 13:00:00,338.69,339.0,338.44,338.98,3851.0,336.1682,336.4759,335.9201,336.4561,3851.0
2024-02-26 13:10:00,339.02,339.05,338.76,338.77,10332.0,336.4958,336.5255,336.2377,336.2476,10332.0
2024-02-26 13:20:00,338.55,338.77,338.35,338.45,18891.0,336.0293,336.2476,335.8308,335.93,18891.0
2024-02-26 13:30:00,338.41,338.49,338.0,338.35,14960.0,335.8903,335.9697,335.4834,335.8308,14960.0
2024-02-26 13:40:00,338.49,338.59,338.4,338.48,5811.0,335.9697,336.069,335.8804,335.9598,5811.0
2024-02-26 13:50:00,338.55,338.72,338.31,338.72,12450.0,336.0293,336.198,335.791,336.198,12450.0
2024-02-26 14:00:00,338.75,339.0,338.73,338.91,7872.0,336.2278,336.4759,336.2079,336.3866,7872.0
2024-02-26 14:10:00,338.85,338.86,338.46,338.49,12724.0,336.327,336.337,335.9399,335.9697,12724.0
2024-02-26 14:20:00,338.64,339.06,338.55,338.98,9650.0,336.1186,336.5355,336.0293,336.4561,9650.0
2024-02-26 14:30:00,339.11,339.16,338.77,338.89,38104.0,336.5851,336.6347,336.2476,336.3667,38104.0
2024-02-26 14:40:00,338.94,338.94,338.61,338.79,7980.0,336.4164,336.4164,336.0888,336.2675,7980.0
2024-02-26 14:50:00,338.75,339.0,338.53,338.53,15907.0,336.2278,336.4759,336.0094,336.0094,15907.0
2024-02-26 15:00:00,338.49,338.65,338.41,338.65,11338.0,335.9697,336.1285,335.8903,336.1285,11338.0
2024-02-26 15:10:00,338.64,338.81,338.37,338.41,26557.0,336.1186,336.2873,335.8506,335.8903,26557.0
2024-02-26 15:20:00,338.41,338.49,338.35,338.37,14556.0,335.8903,335.9697,335.8308,335.8506,14556.0
2024-02-26 15:30:00,338.39,338.49,338.0,338.3,11583.0,335.8705,335.9697,335.4834,335.7811,11583.0
2024-02-26 15:40:00,338.22,338.27,338.0,338.22,32869.0,335.7017,335.7513,335.4834,335.7017,32869.0
2024-02-26 15:50:00,338.24,338.24,337.8,337.83,23671.0,335.7216,335.7216,335.2848,335.3146,23671.0
2024-02-27 09:30:00,338.19,338.58,337.47,337.47,47551.0,335.6719,336.059,334.9573,334.9573,47551.0
2024-02-27 09:40:00,337.4,337.47,336.91,337.47,21712.0,334.8878,334.9573,334.4015,334.9573,21712.0
2024-02-27 09:50:00,337.44,338.02,337.27,337.64,13219.0,334.9275,335.5032,334.7588,335.126,13219.0
2024-02-27 10:00:00,338.2,338.2,337.63,337.95,5959.0,335.6819,335.6819,335.1161,335.4337,5959.0
2024-02-27 10:10:00,337.93,338.26,337.8,338.25,4036.0,335.4139,335.7414,335.2848,335.7315,4036.0
2024-02-27 10:20:00,338.41,338.51,337.81,338.0,16474.0,335.8903,335.9896,335.2948,335.4834,16474.0
2024-02-27 10:30:00,338.05,338.18,337.81,337.84,12432.0,335.533,335.662,335.2948,335.3245,12432.0
2024-02-27 10:40:00,337.73,338.17,337.54,338.17,8133.0,335.2154,335.6521,335.0268,335.6521,8133.0
2024-02-27 10:50:00,338.15,338.28,337.93,338.07,6049.0,335.6322,335.7613,335.4139,335.5528,6049.0
2024-02-27 11:00:00,338.06,338.07,337.67,337.68,10345.0,335.5429,335.5528,335.1558,335.1657,10345.0
2024-02-27 11:10:00,337.6,337.84,337.53,337.71,3511.0,335.0863,335.3245,335.0169,335.1955,3511.0
2024-02-27 11:20:00,337.61,337.73,337.45,337.46,2185.0,335.0963,335.2154,334.9375,334.9474,2185.0
2024-02-27 11:30:00,337.35,337.69,337.35,337.48,6669.0,334.8382,335.1757,334.8382,334.9672,6669.0
2024-02-27 11:40:00,337.5,337.53,337.35,337.49,3226.0,334.9871,335.0169,334.8382,334.9772,3226.0
2024-02-27 11:50:00,337.56,337.86,337.51,337.77,11414.0,335.0466,335.3444,334.997,335.2551,11414.0
2024-02-27 12:00:00,337.76,337.91,337.72,337.88,21216.0,335.2451,335.394,335.2054,335.3643,21216.0
2024-02-27 12:10:00,337.82,337.86,337.52,337.56,6878.0,335.3047,335.3444,335.0069,335.0466,6878.0
2024-02-27 12:20:00,337.62,337.62,337.23,337.41,3596.0,335.1062,335.1062,334.7191,334.8977,3596.0
2024-02-27 12:30:00,337.45,337.56,336.97,336.99,9610.0,334.9375,335.0466,334.461,334.4809,9610.0
2024-02-27 12:40:00,337.0,337.09,336.89,336.99,4466.0,334.4908,334.5801,334.3816,334.4809,4466.0
2024-02-27 12:50:00,336.94,336.99,336.49,336.5,9366.0,334.4312,334.4809,333.9846,333.9945,9366.0
2024-02-27 13:00:00,336.46,336.92,336.27,336.78,14480.0,333.9548,334.4114,333.7662,334.2724,14480.0
2024-02-27 13:10:00,336.84,337.13,336.83,336.91,3384.0,334.332,334.6198,334.3221,334.4015,3384.0
2024-02-27 13:20:00,336.93,337.23,336.73,336.82,8295.0,334.4213,334.7191,334.2228,334.3121,8295.0
2024-02-27 13:30:00,336.77,337.02,336.74,337.02,6612.0,334.2625,334.5107,334.2327,334.5107,6612.0
2024-02-27 13:40:00,336.99,337.1,336.95,337.1,4713.0,334.4809,334.5901,334.4412,334.5901,4713.0
2024-02-27 13:50:00,337.08,337.44,337.02,337.34,10003.0,334.5702,334.9275,334.5107,334.8283,10003.0
2024-02-27 14:00:00,337.49,337.75,337.49,337.54,6332.0,334.9772,335.2352,334.9772,335.0268,6332.0
2024-02-27 14:10:00,337.63,338.22,337.61,338.17,12701.0,335.1161,335.7017,335.0963,335.6521,12701.0
2024-02-27 14:20:00,338.17,338.23,338.03,338.17,16658.0,335.6521,335.7116,335.5131,335.6521,16658.0
2024-02-27 14:30:00,338.38,338.57,338.33,338.46,14583.0,335.8605,336.0491,335.8109,335.9399,14583.0
2024-02-27 14:40:00,338.49,338.51,338.17,338.35,15805.0,335.9697,335.9896,335.6521,335.8308,15805.0
2024-02-27 14:50:00,338.31,338.69,338.23,338.69,8352.0,335.791,336.1682,335.7116,336.1682,8352.0
2024-02-27 15:00:00,338.66,338.66,338.37,338.4,7165.0,336.1384,336.1384,335.8506,335.8804,7165.0
2024-02-27 15:10:00,338.43,338.61,338.2,338.22,12930.0,335.9102,336.0888,335.6819,335.7017,12930.0
2024-02-27 15:20:00,338.22,338.59,338.21,338.53,17349.0,335.7017,336.069,335.6918,336.0094,17349.0
2024-02-27 15:30:00,338.51,338.54,338.11,338.22,25147.0,335.9896,336.0193,335.5925,335.7017,25147.0
2024-02-27 15:40:00,338.24,338.43,338.08,338.39,8796.0,335.7216,335.9102,335.5628,335.8705,8796.0
2024-02-27 15:50:00,338.57,338.65,338.29,338.51,12366.0,336.0491,336.1285,335.7712,335.9896,12366.0
2024-02-28 09:30:00,337.05,337.52,336.71,337.25,51852.0,334.5404,335.0069,334.203,334.7389,51852.0
2024-02-28 09:40:00,337.11,337.37,336.7,336.93,8806.0,334.6,334.858,334.193,334.4213,8806.0
2024-02-28 09:50:00,336.69,336.71,336.33,336.58,6197.0,334.1831,334.203,333.8258,334.0739,6197.0
2024-02-28 10:00:00,336.55,336.83,336.38,336.78,40807.0,334.0442,334.3221,333.8754,334.2724,40807.0
2024-02-28 10:10:00,337.15,337.16,336.78,336.98,30967.0,334.6397,334.6496,334.2724,334.471,30967.0
2024-02-28 10:20:00,336.96,337.01,336.56,336.88,8242.0,334.4511,334.5007,334.0541,334.3717,8242.0
2024-02-28 10:30:00,336.84,337.18,336.76,337.05,5856.0,334.332,334.6695,334.2526,334.5404,5856.0
2024-02-28 10:40:00,337.12,337.37,337.06,337.21,9196.0,334.6099,334.858,334.5504,334.6992,9196.0
2024-02-28 10:50:00,337.19,337.4,337.07,337.4,3512.0,334.6794,334.8878,334.5603,334.8878,3512.0
2024-02-28 11:00:00,337.34,337.75,337.34,337.55,9721.0,334.8283,335.2352,334.8283,335.0367,9721.0
2024-02-28 11:10:00,337.63,337.69,337.45,337.68,3832.0,335.1161,335.1757,334.9375,335.1657,3832.0
2024-02-28 11:20:00,337.84,337.93,337.79,337.86,12520.0,335.3245,335.4139,335.2749,335.3444,12520.0
2024-02-28 11:30:00,337.9,338.16,337.88,338.08,5261.0,335.3841,335.6422,335.3643,335.5628,5261.0
2024-02-28 11:40:00,337.97,338.3,337.96,338.1,10392.0,335.4536,335.7811,335.4437,335.5826,10392.0
2024-02-28 11:50:00,338.13,338.14,337.94,337.94,7955.0,335.6124,335.6223,335.4238,335.4238,7955.0
2024-02-28 12:00:00,337.95,338.03,337.71,337.81,2786.0,335.4337,335.5131,335.1955,335.2948,2786.0
2024-02-28 12:10:00,337.81,337.91,337.61,337.61,3388.0,335.2948,335.394,335.0963,335.0963,3388.0
2024-02-28 12:20:00,337.57,337.72,337.39,337.41,10420.0,335.0566,335.2054,334.8779,334.8977,10420.0
2024-02-28 12:30:00,337.43,337.44,336.97,337.0,14070.0,334.9176,334.9275,334.461,334.4908,14070.0
2024-02-28 12:40:00,336.99,337.4,336.98,337.4,8279.0,334.4809,334.8878,334.471,334.8878,8279.0
2024-02-28 12:50:00,337.31,337.42,337.26,337.29,3642.0,334.7985,334.9077,334.7489,334.7786,3642.0
2024-02-28 13:00:00,337.21,337.38,337.0,337.0,5096.0,334.6992,334.868,334.4908,334.4908,5096.0
2024-02-28 13:10:00,337.0,337.49,336.87,337.49,3698.0,334.4908,334.9772,334.3618,334.9772,3698.0
2024-02-28 13:20:00,337.45,337.65,337.43,337.65,5023.0,334.9375,335.136,334.9176,335.136,5023.0
2024-02-28 13:30:00,337.71,337.9,337.71,337.78,43191.0,335.1955,335.3841,335.1955,335.265,43191.0
2024-02-28 13:40:00,337.9,337.9,337.74,337.74,3530.0,335.3841,335.3841,335.2253,335.2253,3530.0
2024-02-28 13:50:00,337.68,337.84,337.57,337.81,7097.0,335.1657,335.3245,335.0566,335.2948,7097.0
2024-02-28 14:00:00,337.93,337.98,337.59,337.6,6911.0,335.4139,335.4635,335.0764,335.0863,6911.0
2024-02-28 14:10:00,337.39,337.48,337.19,337.4,13899.0,334.8779,334.9672,334.6794,334.8878,13899.0
2024-02-28 14:20:00,337.39,337.54,337.24,337.29,6319.0,334.8779,335.0268,334.729,334.7786,6319.0
2024-02-28 14:30:00,337.19,337.2,336.83,336.99,49926.0,334.6794,334.6893,334.3221,334.4809,49926.0
2024-02-28 14:40:00,336.91,337.09,336.83,337.02,25026.0,334.4015,334.5801,334.3221,334.5107,25026.0
2024-02-28 14:50:00,336.98,337.38,336.81,337.38,6559.0,334.471,334.868,334.3022,334.868,6559.0
2024-02-28 15:00:00,337.45,337.6,337.13,337.26,18340.0,334.9375,335.0863,334.6198,334.7489,18340.0
2024-02-28 15:10:00,337.22,337.33,337.04,337.33,21437.0,334.7092,334.8183,334.5305,334.8183,21437.0
2024-02-28 15:20:00,337.3,337.6,337.25,337.6,18761.0,334.7886,335.0863,334.7389,335.0863,18761.0
2024-02-28 15:30:00,337.52,337.6,337.45,337.5,13278.0,335.0069,335.0863,334.9375,334.9871,13278.0
2024-02-28 15:40:00,337.45,337.52,337.01,337.3,11065.0,334.9375,335.0069,334.5007,334.7886,11065.0
2024-02-28 15:50:00,337.23,337.5,336.96,337.5,18582.0,334.7191,334.9871,334.4511,334.9871,18582.0
2024-02-29 09:30:00,338.96,339.43,338.61,339.22,42420.0,336.4362,336.9027,336.0888,336.6943,42420.0
2024-02-29 09:40:00,339.13,339.25,338.77,339.17,6563.0,336.6049,336.724,336.2476,336.6446,6563.0
2024-02-29 09:50:00,339.1,339.59,338.96,339.45,13534.0,336.5752,337.0615,336.4362,336.9226,13534.0
2024-02-29 10:00:00,339.51,339.66,339.09,339.37,17216.0,336.9821,337.131,336.5652,336.8432,17216.0
2024-02-29 10:10:00,339.31,339.33,338.25,338.61,22079.0,336.7836,336.8035,335.7315,336.0888,22079.0
2024-02-29 10:20:00,338.68,339.07,338.54,338.8,19490.0,336.1583,336.5454,336.0193,336.2774,19490.0
2024-02-29 10:30:00,338.88,339.22,338.72,339.09,134083.0,336.3568,336.6943,336.198,336.5652,134083.0
2024-02-29 10:40:00,339.06,339.1,338.36,338.67,10513.0,336.5355,336.5752,335.8407,336.1484,10513.0
2024-02-29 10:50:00,338.97,338.97,338.31,338.56,7813.0,336.4461,336.4461,335.791,336.0392,7813.0
2024-02-29 11:00:00,338.47,338.68,338.08,338.53,5720.0,335.9499,336.1583,335.5628,336.0094,5720.0
2024-02-29 11:10:00,338.62,338.84,338.57,338.7,4807.0,336.0987,336.3171,336.0491,336.1781,4807.0
2024-02-29 11:20:00,338.66,338.66,338.24,338.24,10649.0,336.1384,336.1384,335.7216,335.7216,10649.0
2024-02-29 11:30:00,338.11,338.25,337.35,337.35,9724.0,335.5925,335.7315,334.8382,334.8382,9724.0
2024-02-29 11:40:00,337.02,337.71,336.69,337.71,9829.0,334.5107,335.1955,334.1831,335.1955,9829.0
2024-02-29 11:50:00,337.75,338.04,337.71,337.98,5159.0,335.2352,335.5231,335.1955,335.4635,5159.0
2024-02-29 12:00:00,338.03,338.41,337.96,338.01,6179.0,335.5131,335.8903,335.4437,335.4933,6179.0
2024-02-29 12:10:00,338.16,338.33,338.03,338.32,8924.0,335.6422,335.8109,335.5131,335.801,8924.0
2024-02-29 12:20:00,338.28,338.43,337.9,337.92,13270.0,335.7613,335.9102,335.3841,335.404,13270.0
2024-02-29 12:30:00,337.92,338.22,337.91,337.98,15787.0,335.404,335.7017,335.394,335.4635,15787.0
2024-02-29 12:40:00,338.18,338.31,338.0,338.27,7586.0,335.662,335.791,335.4834,335.7513,7586.0
2024-02-29 12:50:00,338.27,338.59,338.26,338.52,5283.0,335.7513,336.069,335.7414,335.9995,5283.0
2024-02-29 13:00:00,338.54,338.73,338.53,338.69,5183.0,336.0193,336.2079,336.0094,336.1682,5183.0
2024-02-29 13:10:00,338.88,339.0,338.74,338.83,8893.0,336.3568,336.4759,336.2178,336.3072,8893.0
2024-02-29 13:20:00,338.85,339.07,338.65,339.05,4681.0,336.327,336.5454,336.1285,336.5255,4681.0
2024-02-29 13:30:00,338.99,339.03,338.87,338.93,15080.0,336.466,336.5057,336.3469,336.4064,15080.0
2024-02-29 13:40:00,338.85,338.86,338.71,338.75,6318.0,336.327,336.337,336.1881,336.2278,6318.0
2024-02-29 13:50:00,338.74,338.98,338.74,338.91,6330.0,336.2178,336.4561,336.2178,336.3866,6330.0
2024-02-29 14:00:00,338.89,338.98,338.7,338.91,8715.0,336.3667,336.4561,336.1781,336.3866,8715.0
2024-02-29 14:10:00,338.96,339.34,338.9,339.3,10537.0,336.4362,336.8134,336.3767,336.7737,10537.0
2024-02-29 14:20:00,339.25,339.3,338.74,338.81,6413.0,336.724,336.7737,336.2178,336.2873,6413.0
2024-02-29 14:30:00,338.81,339.01,338.81,339.01,15558.0,336.2873,336.4858,336.2873,336.4858,15558.0
2024-02-29 14:40:00,338.98,339.01,338.65,338.84,12086.0,336.4561,336.4858,336.1285,336.3171,12086.0
2024-02-29 14:50:00,338.81,339.02,338.68,339.02,10664.0,336.2873,336.4958,336.1583,336.4958,10664.0
2024-02-29 15:00:00,339.14,339.24,338.98,339.1,12302.0,336.6149,336.7141,336.4561,336.5752,12302.0
2024-02-29 15:10:00,339.1,339.22,338.9,339.13,10226.0,336.5752,336.6943,336.3767,336.6049,10226.0
2024-02-29 15:20:00,339.23,339.48,339.21,339.46,17117.0,336.7042,336.9523,336.6843,336.9325,17117.0
2024-02-29 15:30:00,339.52,339.63,339.38,339.52,244716.0,336.992,337.1012,336.8531,336.992,244716.0
2024-02-29 15:40:00,339.55,339.88,339.54,339.79,12745.0,337.0218,337.3494,337.0119,337.26,12745.0
2024-02-29 15:50:00,339.98,340.73,339.78,339.85,41331.0,337.4486,338.193,337.2501,337.3196,41331.0
2024-03-01 09:30:00,340.16,341.14,340.16,340.52,43174.0,337.6273,338.6,337.6273,337.9846,43174.0
2024-03-01 09:40:00,340.74,341.07,340.43,340.6,9088.0,338.203,338.5305,337.8953,338.064,9088.0
2024-03-01 09:50:00,340.62,340.65,340.29,340.5,15383.0,338.0838,338.1136,337.7563,337.9647,15383.0
2024-03-01 10:00:00,340.75,341.34,340.42,341.33,14101.0,338.2129,338.7985,337.8853,338.7886,14101.0
2024-03-01 10:10:00,341.33,341.6,341.26,341.3,28866.0,338.7886,339.0566,338.7191,338.7588,28866.0
2024-03-01 10:20:00,341.21,341.33,340.84,341.21,17258.0,338.6695,338.7886,338.3022,338.6695,17258.0
2024-03-01 10:30:00,341.38,341.38,340.66,340.85,15697.0,338.8382,338.8382,338.1236,338.3121,15697.0
2024-03-01 10:40:00,340.93,341.36,340.92,341.15,12808.0,338.3915,338.8183,338.3816,338.6099,12808.0
2024-03-01 10:50:00,341.25,341.64,341.09,341.39,24026.0,338.7092,339.0963,338.5503,338.8481,24026.0
2024-03-01 11:00:00,341.45,342.03,341.39,341.85,26929.0,338.9077,339.4834,338.8481,339.3047,26929.0
2024-03-01 11:10:00,341.86,341.98,341.6,341.83,8354.0,339.3146,339.4337,339.0566,339.2848,8354.0
2024-03-01 11:20:00,342.12,342.12,341.89,341.94,27528.0,339.5727,339.5727,339.3444,339.394,27528.0
2024-03-01 11:30:00,341.99,341.99,341.53,341.79,15791.0,339.4436,339.4436,338.9871,339.2451,15791.0
2024-03-01 11:40:00,341.82,342.07,341.74,342.07,10258.0,339.2749,339.5231,339.1955,339.5231,10258.0
2024-03-01 11:50:00,342.0,342.16,341.85,341.95,9973.0,339.4536,339.6124,339.3047,339.4039,9973.0
2024-03-01 12:00:00,341.84,341.87,341.58,341.62,10021.0,339.2948,339.3245,339.0367,339.0764,10021.0
2024-03-01 12:10:00,341.84,342.14,341.84,342.12,13101.0,339.2948,339.5925,339.2948,339.5727,13101.0
2024-03-01 12:20:00,342.16,342.36,342.12,342.28,26103.0,339.6124,339.8109,339.5727,339.7315,26103.0
2024-03-01 12:30:00,342.3,342.46,342.18,342.41,32123.0,339.7513,339.9101,339.6322,339.8605,32123.0
2024-03-01 12:40:00,342.37,342.57,342.29,342.56,5335.0,339.8208,340.0193,339.7414,340.0094,5335.0
2024-03-01 12:50:00,342.65,342.79,342.61,342.74,16379.0,340.0987,340.2377,340.059,340.1881,16379.0
2024-03-01 13:00:00,342.75,343.05,342.62,343.02,7381.0,340.198,340.4958,340.069,340.466,7381.0
2024-03-01 13:10:00,343.04,343.09,342.79,342.79,4028.0,340.4858,340.5355,340.2377,340.2377,4028.0
2024-03-01 13:20:00,342.81,343.06,342.8,343.02,6841.0,340.2575,340.5057,340.2476,340.466,6841.0
2024-03-01 13:30:00,343.04,343.13,342.87,343.12,7757.0,340.4858,340.5752,340.3171,340.5652,7757.0
2024-03-01 13:40:00,343.15,343.41,343.15,343.18,4360.0,340.595,340.8531,340.595,340.6248,4360.0
2024-03-01 13:50:00,343.24,343.48,343.21,343.44,4015.0,340.6843,340.9226,340.6546,340.8829,4015.0
2024-03-01 14:00:00,343.44,343.68,343.43,343.52,10503.0,340.8829,341.1211,340.8729,340.9623,10503.0
2024-03-01 14:10:00,343.5,343.81,343.48,343.57,99519.0,340.9424,341.2501,340.9226,341.0119,99519.0
2024-03-01 14:20:00,343.58,343.73,343.4,343.7,38782.0,341.0218,341.1707,340.8432,341.1409,38782.0
2024-03-01 14:30:00,343.72,343.76,343.26,343.34,18636.0,341.1608,341.2005,340.7042,340.7836,18636.0
2024-03-01 14:40:00,343.32,343.52,343.14,343.49,24348.0,340.7637,340.9623,340.5851,340.9325,24348.0
2024-03-01 14:50:00,343.57,343.8,343.52,343.7,9948.0,341.0119,341.2402,340.9623,341.1409,9948.0
2024-03-01 15:00:00,343.61,343.69,343.19,343.37,6709.0,341.0516,341.131,340.6347,340.8134,6709.0
2024-03-01 15:10:00,343.29,343.37,343.07,343.37,17190.0,340.734,340.8134,340.5156,340.8134,17190.0
2024-03-01 15:20:00,343.4,343.56,343.32,343.54,41824.0,340.8432,341.002,340.7637,340.9821,41824.0
2024-03-01 15:30:00,343.5,343.53,343.3,343.46,13848.0,340.9424,340.9722,340.7439,340.9027,13848.0
2024-03-01 15:40:00,343.36,343.58,343.3,343.48,11691.0,340.8034,341.0218,340.7439,340.9226,11691.0
2024-03-01 15:50:00,343.41,343.58,343.28,343.45,23160.0,340.8531,341.0218,340.724,340.8928,23160.0
2024-03-04 09:30:00,343.04,343.04,342.44,342.64,79916.0,340.4858,340.4858,339.8903,340.0888,79916.0
2024-03-04 09:40:00,342.77,342.84,342.18,342.28,14718.0,340.2178,340.2873,339.6322,339.7315,14718.0
2024-03-04 09:50:00,342.36,342.67,342.3,342.43,13274.0,339.8109,340.1186,339.7513,339.8804,13274.0
2024-03-04 10:00:00,342.41,342.63,342.22,342.56,13821.0,339.8605,340.0789,339.6719,340.0094,13821.0
2024-03-04 10:10:00,342.49,342.55,342.09,342.19,17403.0,339.9399,339.9995,339.5429,339.6422,17403.0
2024-03-04 10:20:00,342.21,342.26,341.77,341.87,6315.0,339.662,339.7116,339.2253,339.3245,6315.0
2024-03-04 10:30:00,341.97,342.6,341.96,342.49,18998.0,339.4238,340.0491,339.4139,339.9399,18998.0
2024-03-04 10:40:00,342.47,342.63,342.44,342.5,8840.0,339.9201,340.0789,339.8903,339.9499,8840.0
2024-03-04 10:50:00,342.54,342.61,342.22,342.5,9086.0,339.9896,340.059,339.6719,339.9499,9086.0
2024-03-04 11:00:00,342.56,342.63,342.05,342.28,7130.0,340.0094,340.0789,339.5032,339.7315,7130.0
2024-03-04 11:10:00,342.25,342.4,342.04,342.4,7337.0,339.7017,339.8506,339.4933,339.8506,7337.0
2024-03-04 11:20:00,342.32,342.37,342.14,342.35,4390.0,339.7712,339.8208,339.5925,339.801,4390.0
2024-03-04 11:30:00,342.32,342.33,341.94,342.26,22723.0,339.7712,339.7811,339.394,339.7116,22723.0
2024-03-04 11:40:00,342.23,342.24,342.04,342.12,39469.0,339.6819,339.6918,339.4933,339.5727,39469.0
2024-03-04 11:50:00,342.2,342.36,342.08,342.35,5912.0,339.6521,339.8109,339.533,339.801,5912.0
2024-03-04 12:00:00,342.27,342.32,342.11,342.17,7509.0,339.7216,339.7712,339.5628,339.6223,7509.0
2024-03-04 12:10:00,342.17,342.47,342.17,342.41,8899.0,339.6223,339.9201,339.6223,339.8605,8899.0
2024-03-04 12:20:00,342.44,342.69,342.43,342.69,32392.0,339.8903,340.1384,339.8804,340.1384,32392.0
2024-03-04 12:30:00,342.83,342.83,342.44,342.44,5735.0,340.2774,340.2774,339.8903,339.8903,5735.0
2024-03-04 12:40:00,342.55,342.6,342.31,342.48,16673.0,339.9995,340.0491,339.7613,339.93,16673.0
2024-03-04 12:50:00,342.49,342.6,342.41,342.58,12940.0,339.9399,340.0491,339.8605,340.0293,12940.0
2024-03-04 13:00:00,342.55,342.63,342.38,342.44,6295.0,339.9995,340.0789,339.8307,339.8903,6295.0
2024-03-04 13:10:00,342.49,342.54,342.26,342.5,4745.0,339.9399,339.9896,339.7116,339.9499,4745.0
2024-03-04 13:20:00,342.41,342.42,342.02,342.33,5102.0,339.8605,339.8704,339.4734,339.7811,5102.0
2024-03-04 13:30:00,342.3,342.44,342.29,342.34,32723.0,339.7513,339.8903,339.7414,339.791,32723.0
2024-03-04 13:40:00,342.32,342.57,342.32,342.53,6071.0,339.7712,340.0193,339.7712,339.9796,6071.0
2024-03-04 13:50:00,342.45,342.72,342.43,342.6,5630.0,339.9002,340.1682,339.8804,340.0491,5630.0
2024-03-04 14:00:00,342.62,342.7,342.4,342.54,6584.0,340.069,340.1484,339.8506,339.9896,6584.0
2024-03-04 14:10:00,342.53,342.86,342.47,342.85,9167.0,339.9796,340.3072,339.9201,340.2972,9167.0
2024-03-04 14:20:00,342.9,342.9,342.64,342.69,12263.0,340.3469,340.3469,340.0888,340.1384,12263.0
2024-03-04 14:30:00,342.72,343.57,342.69,343.57,25474.0,340.1682,341.0119,340.1384,341.0119,25474.0
2024-03-04 14:40:00,343.54,343.6,343.29,343.6,20513.0,340.9821,341.0417,340.734,341.0417,20513.0
2024-03-04 14:50:00,343.6,343.61,343.42,343.42,34233.0,341.0417,341.0516,340.863,340.863,34233.0
2024-03-04 15:00:00,343.38,343.46,343.17,343.39,14741.0,340.8233,340.9027,340.6149,340.8332,14741.0
2024-03-04 15:10:00,343.4,343.64,343.36,343.57,27769.0,340.8432,341.0814,340.8034,341.0119,27769.0
2024-03-04 15:20:00,343.54,343.55,343.15,343.16,17241.0,340.9821,340.992,340.595,340.6049,17241.0
2024-03-04 15:30:00,343.2,343.31,342.43,342.92,19061.0,340.6446,340.7538,339.8804,340.3667,19061.0
2024-03-04 15:40:00,342.98,342.98,341.89,341.89,14747.0,340.4263,340.4263,339.3444,339.3444,14747.0
2024-03-04 15:50:00,342.07,342.22,341.89,341.99,19228.0,339.5231,339.6719,339.3444,339.4436,19228.0
2024-03-05 09:30:00,339.73,339.73,338.39,338.72,62625.0,337.2005,337.2005,335.8705,336.198,62625.0
2024-03-05 09:40:00,338.88,338.88,337.71,338.0,14611.0,336.3568,336.3568,335.1955,335.4834,14611.0
2024-03-05 09:50:00,337.99,338.42,337.89,338.13,5096.0,335.4734,335.9002,335.3742,335.6124,5096.0
2024-03-05 10:00:00,338.22,338.77,337.55,337.55,7935.0,335.7017,336.2476,335.0367,335.0367,7935.0
2024-03-05 10:10:00,337.31,337.7,336.76,336.85,28478.0,334.7985,335.1856,334.2526,334.3419,28478.0
2024-03-05 10:20:00,336.78,336.89,336.28,336.29,9332.0,334.2724,334.3816,333.7762,333.7861,9332.0
2024-03-05 10:30:00,336.12,336.18,335.56,335.56,12027.0,333.6174,333.6769,333.0615,333.0615,12027.0
2024-03-05 10:40:00,335.61,335.92,335.35,335.35,18297.0,333.1112,333.4188,332.8531,332.8531,18297.0
2024-03-05 10:50:00,335.31,336.0,335.31,335.87,13046.0,332.8134,333.4982,332.8134,333.3692,13046.0
2024-03-05 11:00:00,335.91,336.19,335.84,336.12,13338.0,333.4089,333.6868,333.3394,333.6174,13338.0
2024-03-05 11:10:00,336.19,336.35,335.7,336.35,10941.0,333.6868,333.8456,333.2005,333.8456,10941.0
2024-03-05 11:20:00,336.37,336.67,336.29,336.59,15840.0,333.8655,334.1633,333.7861,334.0839,15840.0
2024-03-05 11:30:00,336.53,336.61,336.0,336.05,6928.0,334.0243,334.1037,333.4982,333.5479,6928.0
2024-03-05 11:40:00,336.13,336.2,335.71,335.89,12258.0,333.6273,333.6968,333.2104,333.3891,12258.0
2024-03-05 11:50:00,335.97,335.97,335.64,335.86,39780.0,333.4685,333.4685,333.1409,333.3593,39780.0
2024-03-05 12:00:00,336.35,336.61,336.23,336.54,18606.0,333.8456,334.1037,333.7265,334.0342,18606.0
2024-03-05 12:10:00,336.63,336.75,336.49,336.61,5855.0,334.1236,334.2427,333.9846,334.1037,5855.0
2024-03-05 12:20:00,336.55,337.06,336.42,337.06,12444.0,334.0442,334.5504,333.9151,334.5504,12444.0
2024-03-05 12:30:00,337.2,337.2,336.62,336.63,35211.0,334.6893,334.6893,334.1136,334.1236,35211.0
2024-03-05 12:40:00,336.61,337.02,336.49,336.83,13116.0,334.1037,334.5107,333.9846,334.3221,13116.0
2024-03-05 12:50:00,336.77,336.91,336.57,336.73,7071.0,334.2625,334.4015,334.064,334.2228,7071.0
2024-03-05 13:00:00,336.76,336.76,336.37,336.62,8685.0,334.2526,334.2526,333.8655,334.1136,8685.0
2024-03-05 13:10:00,336.53,336.74,336.2,336.23,6044.0,334.0243,334.2327,333.6968,333.7265,6044.0
2024-03-05 13:20:00,336.26,336.35,336.05,336.25,7108.0,333.7563,333.8456,333.5479,333.7464,7108.0
2024-03-05 13:30:00,336.14,336.43,335.84,335.98,5425.0,333.6372,333.925,333.3394,333.4784,5425.0
2024-03-05 13:40:00,335.87,335.9,335.46,335.62,3848.0,333.3692,333.399,332.9623,333.1211,3848.0
2024-03-05 13:50:00,335.63,335.81,335.5,335.5,11281.0,333.131,333.3097,333.002,333.002,11281.0
2024-03-05 14:00:00,335.51,335.97,335.51,335.86,4886.0,333.0119,333.4685,333.0119,333.3593,4886.0
2024-03-05 14:10:00,335.86,336.09,335.65,335.74,17952.0,333.3593,333.5876,333.1509,333.2402,17952.0
2024-03-05 14:20:00,335.63,335.91,335.62,335.79,9422.0,333.131,333.4089,333.1211,333.2898,9422.0
2024-03-05 14:30:00,335.7,335.7,335.15,335.37,18552.0,333.2005,333.2005,332.6546,332.8729,18552.0
2024-03-05 14:40:00,335.38,335.4,334.96,335.06,24214.0,332.8829,332.9027,332.466,332.5652,24214.0
2024-03-05 14:50:00,335.06,335.32,335.0,335.08,10586.0,332.5652,332.8233,332.5057,332.5851,10586.0
2024-03-05 15:00:00,335.23,335.65,335.18,335.24,19326.0,332.734,333.1509,332.6844,332.7439,19326.0
2024-03-05 15:10:00,335.23,335.33,334.91,335.01,19458.0,332.734,332.8332,332.4164,332.5156,19458.0
2024-03-05 15:20:00,335.07,335.08,334.69,334.77,26277.0,332.5752,332.5851,332.198,332.2774,26277.0
2024-03-05 15:30:00,334.79,335.3,334.71,335.14,13215.0,332.2973,332.8035,332.2179,332.6447,13215.0
2024-03-05 15:40:00,335.17,335.79,335.04,335.79,22355.0,332.6744,333.2898,332.5454,333.2898,22355.0
2024-03-05 15:50:00,335.96,336.62,335.63,336.5,132810.0,333.4585,334.1136,333.131,333.9945,132810.0
2024-03-06 09:30:00,339.41,339.68,338.66,339.04,54502.0,336.8829,337.1508,336.1384,336.5156,54502.0
2024-03-06 09:40:00,339.12,339.48,338.83,338.89,18793.0,336.595,336.9523,336.3072,336.3667,18793.0
2024-03-06 09:50:00,338.83,338.83,338.06,338.15,8133.0,336.3072,336.3072,335.5429,335.6322,8133.0
2024-03-06 10:00:00,338.0,338.23,336.74,337.24,19954.0,335.4834,335.7116,334.2327,334.729,19954.0
2024-03-06 10:10:00,337.16,337.77,336.88,337.53,16505.0,334.6496,335.2551,334.3717,335.0169,16505.0
2024-03-06 10:20:00,337.49,337.9,337.33,337.66,6422.0,334.9772,335.3841,334.8183,335.1459,6422.0
2024-03-06 10:30:00,337.51,338.18,337.46,337.81,14066.0,334.997,335.662,334.9474,335.2948,14066.0
2024-03-06 10:40:00,337.88,338.21,337.61,338.19,6547.0,335.3643,335.6918,335.0963,335.6719,6547.0
2024-03-06 10:50:00,338.16,338.57,338.16,338.47,10477.0,335.6422,336.0491,335.6422,335.9499,10477.0
2024-03-06 11:00:00,338.57,338.99,338.5,338.76,6385.0,336.0491,336.466,335.9796,336.2377,6385.0
2024-03-06 11:10:00,338.95,338.95,338.68,338.88,3982.0,336.4263,336.4263,336.1583,336.3568,3982.0
2024-03-06 11:20:00,338.83,338.88,338.64,338.85,9436.0,336.3072,336.3568,336.1186,336.327,9436.0
2024-03-06 11:30:00,338.87,338.87,338.3,338.75,8354.0,336.3469,336.3469,335.7811,336.2278,8354.0
2024-03-06 11:40:00,338.75,338.83,338.68,338.74,6312.0,336.2278,336.3072,336.1583,336.2178,6312.0
2024-03-06 11:50:00,338.86,339.3,338.78,339.28,22107.0,336.337,336.7737,336.2575,336.7538,22107.0
2024-03-06 12:00:00,339.38,339.49,339.24,339.49,4815.0,336.8531,336.9623,336.7141,336.9623,4815.0
2024-03-06 12:10:00,339.65,339.87,339.52,339.52,6173.0,337.1211,337.3394,336.992,336.992,6173.0
2024-03-06 12:20:00,339.58,339.65,339.48,339.6,38846.0,337.0516,337.1211,336.9523,337.0714,38846.0
2024-03-06 12:30:00,339.63,339.91,339.54,339.6,47796.0,337.1012,337.3791,337.0119,337.0714,47796.0
2024-03-06 12:40:00,339.5,339.5,339.19,339.23,4228.0,336.9722,336.9722,336.6645,336.7042,4228.0
2024-03-06 12:50:00,339.33,339.38,339.11,339.32,3281.0,336.8035,336.8531,336.5851,336.7935,3281.0
2024-03-06 13:00:00,339.31,339.5,339.22,339.22,6793.0,336.7836,336.9722,336.6943,336.6943,6793.0
2024-03-06 13:10:00,339.34,339.53,339.21,339.48,6361.0,336.8134,337.002,336.6843,336.9523,6361.0
2024-03-06 13:20:00,339.56,339.9,339.52,339.76,6300.0,337.0317,337.3692,336.992,337.2303,6300.0
2024-03-06 13:30:00,339.77,339.78,337.93,338.8,17353.0,337.2402,337.2501,335.4139,336.2774,17353.0
2024-03-06 13:40:00,339.01,339.29,337.88,337.88,20964.0,336.4858,336.7638,335.3643,335.3643,20964.0
2024-03-06 13:50:00,337.81,338.58,337.68,338.46,7751.0,335.2948,336.059,335.1657,335.9399,7751.0
2024-03-06 14:00:00,338.25,338.64,338.1,338.52,7139.0,335.7315,336.1186,335.5826,335.9995,7139.0
2024-03-06 14:10:00,338.39,338.58,337.41,338.04,18734.0,335.8705,336.059,334.8977,335.5231,18734.0
2024-03-06 14:20:00,338.25,338.7,338.23,338.6,22211.0,335.7315,336.1781,335.7116,336.0789,22211.0
2024-03-06 14:30:00,338.65,338.81,337.97,338.2,14873.0,336.1285,336.2873,335.4536,335.6819,14873.0
2024-03-06 14:40:00,338.02,338.42,337.6,337.95,14311.0,335.5032,335.9002,335.0863,335.4337,14311.0
2024-03-06 14:50:00,337.99,338.3,337.36,337.79,15148.0,335.4734,335.7811,334.8481,335.2749,15148.0
2024-03-06 15:00:00,337.76,338.17,337.57,338.0,6863.0,335.2451,335.6521,335.0566,335.4834,6863.0
2024-03-06 15:10:00,338.04,338.23,337.31,337.85,10227.0,335.5231,335.7116,334.7985,335.3345,10227.0
2024-03-06 15:20:00,337.76,337.77,337.24,337.6,19188.0,335.2451,335.2551,334.729,335.0863,19188.0
2024-03-06 15:30:00,337.65,337.69,337.09,337.62,16494.0,335.136,335.1757,334.5801,335.1062,16494.0
2024-03-06 15:40:00,337.87,338.49,337.77,338.36,21276.0,335.3543,335.9697,335.2551,335.8407,21276.0
2024-03-06 15:50:00,338.33,338.34,337.61,338.25,21513.0,335.8109,335.8208,335.0963,335.7315,21513.0
2024-03-07 09:30:00,340.37,340.97,339.87,340.59,45466.0,337.8357,338.4312,337.3394,338.0541,45466.0
2024-03-07 09:40:00,340.37,340.37,339.0,339.67,13724.0,337.8357,337.8357,336.4759,337.1409,13724.0
2024-03-07 09:50:00,339.59,340.77,339.58,340.26,11108.0,337.0615,338.2327,337.0516,337.7265,11108.0
2024-03-07 10:00:00,340.39,340.66,340.15,340.38,8732.0,337.8556,338.1236,337.6173,337.8456,8732.0
2024-03-07 10:10:00,340.52,341.16,340.48,340.99,20630.0,337.9846,338.6198,337.9449,338.4511,20630.0
2024-03-07 10:20:00,341.2,341.44,340.92,341.44,11827.0,338.6595,338.8977,338.3816,338.8977,11827.0
2024-03-07 10:30:00,341.13,341.54,341.07,341.49,8377.0,338.5901,338.997,338.5305,338.9474,8377.0
2024-03-07 10:40:00,341.67,342.19,341.67,342.07,21945.0,339.126,339.6422,339.126,339.5231,21945.0
2024-03-07 10:50:00,342.04,342.04,341.53,341.69,5772.0,339.4933,339.4933,338.9871,339.1459,5772.0
2024-03-07 11:00:00,341.67,341.79,341.47,341.76,16375.0,339.126,339.2451,338.9275,339.2154,16375.0
2024-03-07 11:10:00,341.79,341.87,341.57,341.65,8639.0,339.2451,339.3245,339.0268,339.1062,8639.0
2024-03-07 11:20:00,341.78,342.27,341.77,342.23,6985.0,339.2352,339.7216,339.2253,339.6819,6985.0
2024-03-07 11:30:00,342.13,342.19,341.69,342.18,11597.0,339.5826,339.6422,339.1459,339.6322,11597.0
2024-03-07 11:40:00,342.24,342.36,341.94,342.09,16150.0,339.6918,339.8109,339.394,339.5429,16150.0
2024-03-07 11:50:00,342.09,342.54,342.08,342.38,10960.0,339.5429,339.9896,339.533,339.8307,10960.0
2024-03-07 12:00:00,342.49,342.66,342.27,342.66,7131.0,339.9399,340.1087,339.7216,340.1087,7131.0
2024-03-07 12:10:00,342.68,342.92,342.66,342.85,25467.0,340.1285,340.3667,340.1087,340.2972,25467.0
2024-03-07 12:20:00,342.88,342.88,342.53,342.74,9683.0,340.327,340.327,339.9796,340.1881,9683.0
2024-03-07 12:30:00,342.54,342.78,342.43,342.69,19846.0,339.9896,340.2278,339.8804,340.1384,19846.0
2024-03-07 12:40:00,342.65,342.74,342.32,342.59,11926.0,340.0987,340.1881,339.7712,340.0392,11926.0
2024-03-07 12:50:00,342.51,342.75,342.42,342.55,5351.0,339.9598,340.198,339.8704,339.9995,5351.0
2024-03-07 13:00:00,342.71,342.71,342.32,342.54,3896.0,340.1583,340.1583,339.7712,339.9896,3896.0
2024-03-07 13:10:00,342.78,342.86,342.56,342.66,16648.0,340.2278,340.3072,340.0094,340.1087,16648.0
2024-03-07 13:20:00,342.73,342.94,342.6,342.94,11982.0,340.1781,340.3866,340.0491,340.3866,11982.0
2024-03-07 13:30:00,343.0,343.18,342.83,343.18,10124.0,340.4461,340.6248,340.2774,340.6248,10124.0
2024-03-07 13:40:00,343.16,343.4,342.99,343.4,6395.0,340.6049,340.8432,340.4362,340.8432,6395.0
2024-03-07 13:50:00,343.42,343.64,343.42,343.54,12491.0,340.863,341.0814,340.863,340.9821,12491.0
2024-03-07 14:00:00,343.56,343.7,343.31,343.41,14369.0,341.002,341.1409,340.7538,340.8531,14369.0
2024-03-07 14:10:00,343.5,343.63,343.28,343.36,15735.0,340.9424,341.0714,340.724,340.8034,15735.0
2024-03-07 14:20:00,343.4,343.5,343.27,343.36,22576.0,340.8432,340.9424,340.7141,340.8034,22576.0
2024-03-07 14:30:00,343.3,343.4,343.24,343.38,19560.0,340.7439,340.8432,340.6843,340.8233,19560.0
2024-03-07 14:40:00,343.44,343.53,343.27,343.53,9051.0,340.8829,340.9722,340.7141,340.9722,9051.0
2024-03-07 14:50:00,343.48,343.53,342.95,342.96,9114.0,340.9226,340.9722,340.3965,340.4064,9114.0
2024-03-07 15:00:00,342.81,342.82,342.3,342.55,18574.0,340.2575,340.2675,339.7513,339.9995,18574.0
2024-03-07 15:10:00,342.6,342.87,342.47,342.71,12114.0,340.0491,340.3171,339.9201,340.1583,12114.0
2024-03-07 15:20:00,342.7,342.79,342.52,342.67,14855.0,340.1484,340.2377,339.9697,340.1186,14855.0
2024-03-07 15:30:00,342.66,343.02,342.66,342.98,14223.0,340.1087,340.466,340.1087,340.4263,14223.0
2024-03-07 15:40:00,342.99,343.23,342.74,342.78,40277.0,340.4362,340.6744,340.1881,340.2278,40277.0
2024-03-07 15:50:00,342.85,343.21,342.66,342.72,67198.0,340.2972,340.6546,340.1087,340.1682,67198.0
2024-03-08 09:30:00,343.62,344.18,343.33,343.9,88191.0,341.0615,341.6173,340.7737,341.3394,88191.0
2024-03-08 09:40:00,343.95,344.98,343.93,344.8,17597.0,341.3891,342.4114,341.3692,342.2327,17597.0
2024-03-08 09:50:00,344.9,345.44,344.74,345.44,8154.0,342.332,342.868,342.1732,342.868,8154.0
2024-03-08 10:00:00,345.5,346.25,345.42,346.2,9641.0,342.9275,343.6719,342.8481,343.6223,9641.0
2024-03-08 10:10:00,346.26,346.3,345.86,345.86,6702.0,343.6819,343.7216,343.2848,343.2848,6702.0
2024-03-08 10:20:00,346.04,346.51,345.91,346.4,12811.0,343.4635,343.93,343.3345,343.8208,12811.0
2024-03-08 10:30:00,346.49,346.5,345.06,345.2,10190.0,343.9101,343.9201,342.4908,342.6297,10190.0
2024-03-08 10:40:00,345.1,345.77,344.92,345.25,20959.0,342.5305,343.1955,342.3518,342.6794,20959.0
2024-03-08 10:50:00,345.17,345.67,345.07,345.25,22054.0,342.6,343.0962,342.5007,342.6794,22054.0
2024-03-08 11:00:00,345.08,345.08,343.41,343.41,8030.0,342.5106,342.5106,340.8531,340.8531,8030.0
2024-03-08 11:10:00,343.35,343.93,342.8,343.11,18629.0,340.7935,341.3692,340.2476,340.5553,18629.0
2024-03-08 11:20:00,343.1,343.48,342.09,342.1,20623.0,340.5454,340.9226,339.5429,339.5528,20623.0
2024-03-08 11:30:00,342.09,342.61,341.34,342.48,17464.0,339.5429,340.059,338.7985,339.93,17464.0
2024-03-08 11:40:00,342.65,342.69,341.33,341.82,21976.0,340.0987,340.1384,338.7886,339.2749,21976.0
2024-03-08 11:50:00,341.8,342.15,341.62,341.63,9408.0,339.2551,339.6025,339.0764,339.0863,9408.0
2024-03-08 12:00:00,341.25,342.27,341.23,341.23,5436.0,338.7092,339.7216,338.6893,338.6893,5436.0
2024-03-08 12:10:00,341.14,341.98,341.0,341.16,12342.0,338.6,339.4337,338.461,338.6198,12342.0
2024-03-08 12:20:00,341.37,342.09,341.16,341.92,33343.0,338.8283,339.5429,338.6198,339.3742,33343.0
2024-03-08 12:30:00,342.02,342.17,341.72,341.83,6266.0,339.4734,339.6223,339.1757,339.2848,6266.0
2024-03-08 12:40:00,341.96,341.99,341.33,341.43,9303.0,339.4139,339.4436,338.7886,338.8878,9303.0
2024-03-08 12:50:00,341.26,341.26,339.65,339.86,13761.0,338.7191,338.7191,337.1211,337.3295,13761.0
2024-03-08 13:00:00,339.74,340.37,339.44,340.37,10672.0,337.2104,337.8357,336.9126,337.8357,10672.0
2024-03-08 13:10:00,340.26,340.26,339.68,339.97,8450.0,337.7265,337.7265,337.1508,337.4387,8450.0
2024-03-08 13:20:00,339.89,340.05,339.39,339.39,7460.0,337.3593,337.5181,336.863,336.863,7460.0
2024-03-08 13:30:00,339.34,339.51,338.62,338.82,16334.0,336.8134,336.9821,336.0987,336.2973,16334.0
2024-03-08 13:40:00,338.84,339.19,338.61,338.98,15629.0,336.3171,336.6645,336.0888,336.4561,15629.0
2024-03-08 13:50:00,338.9,339.24,338.76,339.24,14548.0,336.3767,336.7141,336.2377,336.7141,14548.0
2024-03-08 14:00:00,339.2,340.16,339.2,340.03,7042.0,336.6744,337.6273,336.6744,337.4982,7042.0
2024-03-08 14:10:00,340.12,340.18,339.79,340.06,18072.0,337.5876,337.6471,337.26,337.528,18072.0
2024-03-08 14:20:00,340.12,340.72,340.09,340.67,14175.0,337.5876,338.1831,337.5578,338.1335,14175.0
2024-03-08 14:30:00,340.62,341.26,340.62,341.03,23743.0,338.0838,338.7191,338.0838,338.4908,23743.0
2024-03-08 14:40:00,341.05,341.59,341.03,341.41,9180.0,338.5106,339.0466,338.4908,338.868,9180.0
2024-03-08 14:50:00,341.43,341.51,340.88,341.09,10409.0,338.8878,338.9672,338.3419,338.5503,10409.0
2024-03-08 15:00:00,341.04,341.47,340.65,340.7,9978.0,338.5007,338.9275,338.1136,338.1633,9978.0
2024-03-08 15:10:00,340.58,340.61,340.05,340.16,10320.0,338.0441,338.0739,337.5181,337.6273,10320.0
2024-03-08 15:20:00,340.14,340.54,339.42,339.52,12431.0,337.6074,338.0044,336.8928,336.992,12431.0
2024-03-08 15:30:00,339.42,340.19,339.36,339.55,65506.0,336.8928,337.6571,336.8332,337.0218,65506.0
2024-03-08 15:40:00,339.52,339.97,339.5,339.73,8651.0,336.992,337.4387,336.9722,337.2005,8651.0
2024-03-08 15:50:00,339.78,339.85,339.36,339.42,24070.0,337.2501,337.3196,336.8332,336.8928,24070.0
2024-03-11 09:30:00,338.44,338.76,336.91,338.25,73318.0,335.9201,336.2377,334.4015,335.7315,73318.0
2024-03-11 09:40:00,338.3,338.58,337.76,337.95,8807.0,335.7811,336.059,335.2451,335.4337,8807.0
2024-03-11 09:50:00,337.96,338.34,336.93,336.93,14651.0,335.4437,335.8208,334.4213,334.4213,14651.0
2024-03-11 10:00:00,337.03,337.12,336.43,336.75,11068.0,334.5206,334.6099,333.925,334.2427,11068.0
2024-03-11 10:10:00,336.89,337.1,336.32,337.1,18408.0,334.3816,334.5901,333.8159,334.5901,18408.0
2024-03-11 10:20:00,337.18,337.18,336.38,336.78,11783.0,334.6695,334.6695,333.8754,334.2724,11783.0
2024-03-11 10:30:00,336.9,337.86,336.89,337.07,13615.0,334.3915,335.3444,334.3816,334.5603,13615.0
2024-03-11 10:40:00,337.05,337.78,337.05,337.45,9562.0,334.5404,335.265,334.5404,334.9375,9562.0
2024-03-11 10:50:00,337.78,338.54,337.68,338.3,7278.0,335.265,336.0193,335.1657,335.7811,7278.0
2024-03-11 11:00:00,338.24,338.49,337.98,338.02,24013.0,335.7216,335.9697,335.4635,335.5032,24013.0
2024-03-11 11:10:00,338.01,338.01,337.41,337.67,4737.0,335.4933,335.4933,334.8977,335.1558,4737.0
2024-03-11 11:20:00,337.63,337.65,337.2,337.2,10108.0,335.1161,335.136,334.6893,334.6893,10108.0
2024-03-11 11:30:00,337.05,337.54,336.9,337.3,8974.0,334.5404,335.0268,334.3915,334.7886,8974.0
2024-03-11 11:40:00,337.2,338.01,337.08,337.85,5619.0,334.6893,335.4933,334.5702,335.3345,5619.0
2024-03-11 11:50:00,338.12,338.37,337.81,338.25,14667.0,335.6025,335.8506,335.2948,335.7315,14667.0
2024-03-11 12:00:00,338.26,338.28,337.66,337.73,8377.0,335.7414,335.7613,335.1459,335.2154,8377.0
2024-03-11 12:10:00,337.76,338.03,337.37,337.99,7126.0,335.2451,335.5131,334.858,335.4734,7126.0
2024-03-11 12:20:00,337.91,338.05,337.77,337.77,3498.0,335.394,335.533,335.2551,335.2551,3498.0
2024-03-11 12:30:00,337.83,338.08,337.82,337.97,4610.0,335.3146,335.5628,335.3047,335.4536,4610.0
2024-03-11 12:40:00,337.73,338.17,337.73,337.93,5568.0,335.2154,335.6521,335.2154,335.4139,5568.0
2024-03-11 12:50:00,337.89,338.23,337.82,338.19,6149.0,335.3742,335.7116,335.3047,335.6719,6149.0
2024-03-11 13:00:00,338.19,338.22,337.57,337.75,13634.0,335.6719,335.7017,335.0566,335.2352,13634.0
2024-03-11 13:10:00,337.72,337.72,337.37,337.57,25950.0,335.2054,335.2054,334.858,335.0566,25950.0
2024-03-11 13:20:00,337.65,338.13,337.62,338.1,4150.0,335.136,335.6124,335.1062,335.5826,4150.0
2024-03-11 13:30:00,338.1,338.33,337.6,337.67,15265.0,335.5826,335.8109,335.0863,335.1558,15265.0
2024-03-11 13:40:00,337.72,337.81,337.13,337.3,4346.0,335.2054,335.2948,334.6198,334.7886,4346.0
2024-03-11 13:50:00,337.24,337.85,337.24,337.84,5015.0,334.729,335.3345,334.729,335.3245,5015.0
2024-03-11 14:00:00,337.81,338.03,337.55,337.98,7488.0,335.2948,335.5131,335.0367,335.4635,7488.0
2024-03-11 14:10:00,337.93,338.08,337.66,337.96,20801.0,335.4139,335.5628,335.1459,335.4437,20801.0
2024-03-11 14:20:00,337.89,338.11,337.85,338.11,8459.0,335.3742,335.5925,335.3345,335.5925,8459.0
2024-03-11 14:30:00,338.11,338.18,337.75,337.78,13385.0,335.5925,335.662,335.2352,335.265,13385.0
2024-03-11 14:40:00,337.82,338.51,337.82,338.43,11257.0,335.3047,335.9896,335.3047,335.9102,11257.0
2024-03-11 14:50:00,338.49,338.62,338.11,338.27,8817.0,335.9697,336.0987,335.5925,335.7513,8817.0
2024-03-11 15:00:00,338.17,338.23,337.97,338.01,12169.0,335.6521,335.7116,335.4536,335.4933,12169.0
2024-03-11 15:10:00,338.01,338.09,337.5,337.56,8495.0,335.4933,335.5727,334.9871,335.0466,8495.0
2024-03-11 15:20:00,337.5,337.77,337.33,337.41,13790.0,334.9871,335.2551,334.8183,334.8977,13790.0
2024-03-11 15:30:00,337.35,337.71,337.2,337.27,21098.0,334.8382,335.1955,334.6893,334.7588,21098.0
2024-03-11 15:40:00,337.5,337.88,337.38,337.38,11963.0,334.9871,335.3643,334.868,334.868,11963.0
2024-03-11 15:50:00,337.36,337.62,337.08,337.56,32269.0,334.8481,335.1062,334.5702,335.0466,32269.0
2024-03-12 09:30:00,339.69,340.01,338.37,338.65,54934.0,337.1608,337.4784,335.8506,336.1285,54934.0
2024-03-12 09:40:00,338.21,338.7,337.34,337.68,17188.0,335.6918,336.1781,334.8283,335.1657,17188.0
2024-03-12 09:50:00,337.88,339.56,337.88,339.56,9895.0,335.3643,337.0317,335.3643,337.0317,9895.0
2024-03-12 10:00:00,339.56,340.37,339.41,340.0,15042.0,337.0317,337.8357,336.8829,337.4685,15042.0
2024-03-12 10:10:00,340.15,340.35,340.0,340.13,12187.0,337.6173,337.8159,337.4685,337.5975,12187.0
2024-03-12 10:20:00,340.12,341.36,340.12,341.34,8312.0,337.5876,338.8183,337.5876,338.7985,8312.0
2024-03-12 10:30:00,341.5,342.11,341.5,341.78,13220.0,338.9573,339.5628,338.9573,339.2352,13220.0
2024-03-12 10:40:00,341.8,342.46,341.8,342.42,14262.0,339.2551,339.9101,339.2551,339.8704,14262.0
2024-03-12 10:50:00,342.46,342.68,341.91,342.1,10513.0,339.9101,340.1285,339.3642,339.5528,10513.0
2024-03-12 11:00:00,342.18,342.52,341.91,342.45,4491.0,339.6322,339.9697,339.3642,339.9002,4491.0
2024-03-12 11:10:00,342.62,342.83,342.52,342.73,12370.0,340.069,340.2774,339.9697,340.1781,12370.0
2024-03-12 11:20:00,342.69,342.92,342.57,342.84,3224.0,340.1384,340.3667,340.0193,340.2873,3224.0
2024-03-12 11:30:00,342.64,342.8,342.46,342.57,15746.0,340.0888,340.2476,339.9101,340.0193,15746.0
2024-03-12 11:40:00,342.62,342.62,341.82,342.16,13525.0,340.069,340.069,339.2749,339.6124,13525.0
2024-03-12 11:50:00,342.26,342.52,342.24,342.32,8988.0,339.7116,339.9697,339.6918,339.7712,8988.0
2024-03-12 12:00:00,342.39,342.39,341.73,342.18,6002.0,339.8407,339.8407,339.1856,339.6322,6002.0
2024-03-12 12:10:00,342.08,342.41,341.97,341.98,27642.0,339.533,339.8605,339.4238,339.4337,27642.0
2024-03-12 12:20:00,341.97,342.15,341.72,341.85,9185.0,339.4238,339.6025,339.1757,339.3047,9185.0
2024-03-12 12:30:00,341.92,341.92,341.34,341.44,14504.0,339.3742,339.3742,338.7985,338.8977,14504.0
2024-03-12 12:40:00,341.45,341.46,340.79,340.96,13573.0,338.9077,338.9176,338.2526,338.4213,13573.0
2024-03-12 12:50:00,341.03,341.36,340.98,341.3,18023.0,338.4908,338.8183,338.4412,338.7588,18023.0
2024-03-12 13:00:00,341.22,341.51,340.82,340.91,14886.0,338.6794,338.9672,338.2824,338.3717,14886.0
2024-03-12 13:10:00,340.91,341.91,340.82,341.86,17989.0,338.3717,339.3642,338.2824,339.3146,17989.0
2024-03-12 13:20:00,342.2,342.3,341.84,341.86,7199.0,339.6521,339.7513,339.2948,339.3146,7199.0
2024-03-12 13:30:00,341.93,342.29,341.92,342.28,7732.0,339.3841,339.7414,339.3742,339.7315,7732.0
2024-03-12 13:40:00,342.34,342.5,342.29,342.41,8968.0,339.791,339.9499,339.7414,339.8605,8968.0
2024-03-12 13:50:00,342.35,342.46,341.95,342.46,5950.0,339.801,339.9101,339.4039,339.9101,5950.0
2024-03-12 14:00:00,342.3,342.65,342.26,342.61,15984.0,339.7513,340.0987,339.7116,340.059,15984.0
2024-03-12 14:10:00,342.56,342.91,342.55,342.67,9739.0,340.0094,340.3568,339.9995,340.1186,9739.0
2024-03-12 14:20:00,342.67,343.06,342.67,343.06,17195.0,340.1186,340.5057,340.1186,340.5057,17195.0
2024-03-12 14:30:00,343.07,343.26,342.95,343.04,19412.0,340.5156,340.7042,340.3965,340.4858,19412.0
2024-03-12 14:40:00,343.0,343.06,342.46,343.02,10762.0,340.4461,340.5057,339.9101,340.466,10762.0
2024-03-12 14:50:00,342.99,343.35,342.97,343.22,40877.0,340.4362,340.7935,340.4164,340.6645,40877.0
2024-03-12 15:00:00,343.24,343.24,342.81,343.18,9718.0,340.6843,340.6843,340.2575,340.6248,9718.0
2024-03-12 15:10:00,343.23,343.36,342.9,343.0,185493.0,340.6744,340.8034,340.3469,340.4461,185493.0
2024-03-12 15:20:00,343.09,343.41,343.06,343.36,21635.0,340.5355,340.8531,340.5057,340.8034,21635.0
2024-03-12 15:30:00,343.39,343.42,343.09,343.27,10747.0,340.8332,340.863,340.5355,340.7141,10747.0
2024-03-12 15:40:00,343.29,343.52,343.28,343.44,13304.0,340.734,340.9623,340.724,340.8829,13304.0
2024-03-12 15:50:00,343.34,343.7,343.23,343.43,37012.0,340.7836,341.1409,340.6744,340.8729,37012.0
2024-03-13 09:30:00,343.11,343.15,342.17,342.26,45315.0,340.5553,340.595,339.6223,339.7116,45315.0
2024-03-13 09:40:00,342.36,342.36,341.27,341.32,7397.0,339.8109,339.8109,338.729,338.7786,7397.0
2024-03-13 09:50:00,341.5,341.76,341.4,341.48,7516.0,338.9573,339.2154,338.858,338.9374,7516.0
2024-03-13 10:00:00,341.37,341.61,340.87,341.61,5855.0,338.8283,339.0665,338.332,339.0665,5855.0
2024-03-13 10:10:00,341.51,341.95,341.35,341.61,12006.0,338.9672,339.4039,338.8084,339.0665,12006.0
2024-03-13 10:20:00,341.67,341.83,341.5,341.8,32289.0,339.126,339.2848,338.9573,339.2551,32289.0
2024-03-13 10:30:00,341.62,342.11,341.56,341.84,13023.0,339.0764,339.5628,339.0169,339.2948,13023.0
2024-03-13 10:40:00,341.85,342.5,341.76,342.17,11522.0,339.3047,339.9499,339.2154,339.6223,11522.0
2024-03-13 10:50:00,342.13,342.16,341.44,341.75,9800.0,339.5826,339.6124,338.8977,339.2054,9800.0
2024-03-13 11:00:00,341.72,342.2,341.71,342.15,7001.0,339.1757,339.6521,339.1657,339.6025,7001.0
2024-03-13 11:10:00,342.23,342.36,341.99,342.24,14926.0,339.6819,339.8109,339.4436,339.6918,14926.0
2024-03-13 11:20:00,342.19,342.25,341.62,341.62,12905.0,339.6422,339.7017,339.0764,339.0764,12905.0
2024-03-13 11:30:00,341.57,341.95,341.57,341.76,5382.0,339.0268,339.4039,339.0268,339.2154,5382.0
2024-03-13 11:40:00,341.71,341.71,341.21,341.5,10986.0,339.1657,339.1657,338.6695,338.9573,10986.0
2024-03-13 11:50:00,341.54,342.04,341.54,342.04,11964.0,338.997,339.4933,338.997,339.4933,11964.0
2024-03-13 12:00:00,341.99,342.11,341.79,341.79,5181.0,339.4436,339.5628,339.2451,339.2451,5181.0
2024-03-13 12:10:00,341.78,342.09,341.77,342.0,8868.0,339.2352,339.5429,339.2253,339.4536,8868.0
2024-03-13 12:20:00,342.02,342.21,341.97,341.97,13389.0,339.4734,339.662,339.4238,339.4238,13389.0
2024-03-13 12:30:00,341.98,342.06,341.68,341.87,8318.0,339.4337,339.5131,339.136,339.3245,8318.0
2024-03-13 12:40:00,342.0,342.22,341.96,342.12,18210.0,339.4536,339.6719,339.4139,339.5727,18210.0
2024-03-13 12:50:00,342.18,342.25,342.13,342.15,27453.0,339.6322,339.7017,339.5826,339.6025,27453.0
2024-03-13 13:00:00,342.33,342.81,342.29,342.61,7412.0,339.7811,340.2575,339.7414,340.059,7412.0
2024-03-13 13:10:00,342.84,342.84,342.26,342.33,10959.0,340.2873,340.2873,339.7116,339.7811,10959.0
2024-03-13 13:20:00,342.35,342.76,342.34,342.76,7516.0,339.801,340.2079,339.791,340.2079,7516.0
2024-03-13 13:30:00,342.83,342.95,342.61,342.69,13782.0,340.2774,340.3965,340.059,340.1384,13782.0
2024-03-13 13:40:00,342.74,342.8,342.54,342.61,20007.0,340.1881,340.2476,339.9896,340.059,20007.0
2024-03-13 13:50:00,342.56,342.95,342.55,342.8,8286.0,340.0094,340.3965,339.9995,340.2476,8286.0
2024-03-13 14:00:00,342.71,342.87,342.63,342.63,8684.0,340.1583,340.3171,340.0789,340.0789,8684.0
2024-03-13 14:10:00,342.53,342.81,342.52,342.6,13612.0,339.9796,340.2575,339.9697,340.0491,13612.0
2024-03-13 14:20:00,342.59,342.83,342.58,342.67,26699.0,340.0392,340.2774,340.0293,340.1186,26699.0
2024-03-13 14:30:00,342.77,342.9,342.65,342.75,17777.0,340.2178,340.3469,340.0987,340.198,17777.0
2024-03-13 14:40:00,342.89,342.96,342.69,342.78,6507.0,340.3369,340.4064,340.1384,340.2278,6507.0
2024-03-13 14:50:00,342.87,342.94,342.56,342.56,10969.0,340.3171,340.3866,340.0094,340.0094,10969.0
2024-03-13 15:00:00,342.61,342.74,342.43,342.6,10371.0,340.059,340.1881,339.8804,340.0491,10371.0
2024-03-13 15:10:00,342.56,342.8,342.35,342.75,8947.0,340.0094,340.2476,339.801,340.198,8947.0
2024-03-13 15:20:00,342.72,342.77,341.11,341.56,21858.0,340.1682,340.2178,338.5702,339.0169,21858.0
2024-03-13 15:30:00,341.49,342.03,341.49,341.81,24489.0,338.9474,339.4834,338.9474,339.265,24489.0
2024-03-13 15:40:00,341.75,342.21,341.68,342.21,14266.0,339.2054,339.662,339.136,339.662,14266.0
2024-03-13 15:50:00,342.16,342.21,341.58,341.93,22181.0,339.6124,339.662,339.0367,339.3841,22181.0
2024-03-14 09:30:00,343.42,343.88,342.6,343.5,46503.0,340.863,341.3196,340.0491,340.9424,46503.0
2024-03-14 09:40:00,343.72,343.73,341.86,342.11,14467.0,341.1608,341.1707,339.3146,339.5628,14467.0
2024-03-14 09:50:00,341.85,341.85,341.11,341.36,11840.0,339.3047,339.3047,338.5702,338.8183,11840.0
2024-03-14 10:00:00,341.25,341.74,340.67,341.71,8071.0,338.7092,339.1955,338.1335,339.1657,8071.0
2024-03-14 10:10:00,341.54,342.59,341.48,342.21,18459.0,338.997,340.0392,338.9374,339.662,18459.0
2024-03-14 10:20:00,342.23,342.56,342.1,342.49,16519.0,339.6819,340.0094,339.5528,339.9399,16519.0
2024-03-14 10:30:00,343.03,343.2,342.75,342.75,5430.0,340.4759,340.6446,340.198,340.198,5430.0
2024-03-14 10:40:00,342.57,342.79,342.12,342.12,3135.0,340.0193,340.2377,339.5727,339.5727,3135.0
2024-03-14 10:50:00,342.53,342.77,342.17,342.48,12475.0,339.9796,340.2178,339.6223,339.93,12475.0
2024-03-14 11:00:00,342.63,343.19,342.58,342.59,6555.0,340.0789,340.6347,340.0293,340.0392,6555.0
2024-03-14 11:10:00,342.73,343.27,342.68,342.69,7440.0,340.1781,340.7141,340.1285,340.1384,7440.0
2024-03-14 11:20:00,342.42,342.49,341.93,342.07,11377.0,339.8704,339.9399,339.3841,339.5231,11377.0
2024-03-14 11:30:00,342.13,342.6,342.02,342.37,8557.0,339.5826,340.0491,339.4734,339.8208,8557.0
2024-03-14 11:40:00,342.46,342.46,341.97,342.0,7212.0,339.9101,339.9101,339.4238,339.4536,7212.0
2024-03-14 11:50:00,342.05,342.3,341.92,342.28,6935.0,339.5032,339.7513,339.3742,339.7315,6935.0
2024-03-14 12:00:00,342.25,342.43,341.17,341.18,12234.0,339.7017,339.8804,338.6298,338.6397,12234.0
2024-03-14 12:10:00,341.21,341.31,341.05,341.22,4643.0,338.6695,338.7687,338.5106,338.6794,4643.0
2024-03-14 12:20:00,341.15,341.86,341.15,341.79,3477.0,338.6099,339.3146,338.6099,339.2451,3477.0
2024-03-14 12:30:00,341.76,342.1,341.67,341.88,12636.0,339.2154,339.5528,339.126,339.3345,12636.0
2024-03-14 12:40:00,341.78,341.92,341.62,341.64,8138.0,339.2352,339.3742,339.0764,339.0963,8138.0
2024-03-14 12:50:00,341.62,341.79,341.28,341.32,19179.0,339.0764,339.2451,338.7389,338.7786,19179.0
2024-03-14 13:00:00,341.39,341.39,341.17,341.36,4620.0,338.8481,338.8481,338.6298,338.8183,4620.0
2024-03-14 13:10:00,341.29,341.29,340.65,340.68,6719.0,338.7489,338.7489,338.1136,338.1434,6719.0
2024-03-14 13:20:00,340.8,341.32,340.79,341.22,4768.0,338.2625,338.7786,338.2526,338.6794,4768.0
2024-03-14 13:30:00,340.87,341.49,340.86,341.36,11233.0,338.332,338.9474,338.3221,338.8183,11233.0
2024-03-14 13:40:00,341.32,341.41,341.21,341.38,3064.0,338.7786,338.868,338.6695,338.8382,3064.0
2024-03-14 13:50:00,341.64,342.23,341.64,342.15,3886.0,339.0963,339.6819,339.0963,339.6025,3886.0
2024-03-14 14:00:00,342.22,342.65,342.22,342.65,14505.0,339.6719,340.0987,339.6719,340.0987,14505.0
2024-03-14 14:10:00,342.72,342.83,342.5,342.58,27808.0,340.1682,340.2774,339.9499,340.0293,27808.0
2024-03-14 14:20:00,342.65,342.65,342.25,342.41,7041.0,340.0987,340.0987,339.7017,339.8605,7041.0
2024-03-14 14:30:00,342.42,342.42,342.02,342.05,15472.0,339.8704,339.8704,339.4734,339.5032,15472.0
2024-03-14 14:40:00,342.03,342.6,341.93,342.51,10790.0,339.4834,340.0491,339.3841,339.9598,10790.0
2024-03-14 14:50:00,342.33,342.33,341.61,341.63,10017.0,339.7811,339.7811,339.0665,339.0863,10017.0
2024-03-14 15:00:00,341.5,341.53,340.59,340.66,30295.0,338.9573,338.9871,338.0541,338.1236,30295.0
2024-03-14 15:10:00,340.66,340.88,340.44,340.5,15380.0,338.1236,338.3419,337.9052,337.9647,15380.0
2024-03-14 15:20:00,340.63,340.8,340.3,340.62,21179.0,338.0938,338.2625,337.7662,338.0838,21179.0
2024-03-14 15:30:00,340.52,340.93,340.11,340.92,9612.0,337.9846,338.3915,337.5776,338.3816,9612.0
2024-03-14 15:40:00,340.92,341.25,340.76,341.16,9804.0,338.3816,338.7092,338.2228,338.6198,9804.0
2024-03-14 15:50:00,341.29,342.19,341.07,342.17,28867.0,338.7489,339.6422,338.5305,339.6223,28867.0
2024-03-15 09:30:00,338.66,339.79,338.62,338.76,70696.0,336.1384,337.26,336.0987,336.2377,70696.0
2024-03-15 09:40:00,339.0,339.18,338.05,338.36,20800.0,336.4759,336.6546,335.533,335.8407,20800.0
2024-03-15 09:50:00,338.43,339.02,338.3,338.5,16768.0,335.9102,336.4958,335.7811,335.9796,16768.0
2024-03-15 10:00:00,338.4,338.86,337.31,337.56,33588.0,335.8804,336.337,334.7985,335.0466,33588.0
2024-03-15 10:10:00,338.11,338.76,338.11,338.41,10258.0,335.5925,336.2377,335.5925,335.8903,10258.0
2024-03-15 10:20:00,338.35,339.0,338.28,338.63,31770.0,335.8308,336.4759,335.7613,336.1087,31770.0
2024-03-15 10:30:00,338.66,339.36,338.38,339.17,72746.0,336.1384,336.8332,335.8605,336.6446,72746.0
2024-03-15 10:40:00,339.1,339.83,339.09,339.79,8328.0,336.5752,337.2997,336.5652,337.26,8328.0
2024-03-15 10:50:00,339.48,339.63,339.07,339.11,8465.0,336.9523,337.1012,336.5454,336.5851,8465.0
2024-03-15 11:00:00,339.2,339.21,338.7,338.78,9487.0,336.6744,336.6843,336.1781,336.2575,9487.0
2024-03-15 11:10:00,338.84,339.03,338.61,338.62,11819.0,336.3171,336.5057,336.0888,336.0987,11819.0
2024-03-15 11:20:00,338.67,338.69,338.4,338.69,4060.0,336.1484,336.1682,335.8804,336.1682,4060.0
2024-03-15 11:30:00,338.77,338.84,338.13,338.28,10485.0,336.2476,336.3171,335.6124,335.7613,10485.0
2024-03-15 11:40:00,338.19,338.33,337.85,337.91,6148.0,335.6719,335.8109,335.3345,335.394,6148.0
2024-03-15 11:50:00,337.81,338.2,337.8,337.97,10953.0,335.2948,335.6819,335.2848,335.4536,10953.0
2024-03-15 12:00:00,337.93,338.15,337.77,337.81,24696.0,335.4139,335.6322,335.2551,335.2948,24696.0
2024-03-15 12:10:00,337.69,337.8,337.18,337.36,20148.0,335.1757,335.2848,334.6695,334.8481,20148.0
2024-03-15 12:20:00,337.38,337.59,337.38,337.42,10705.0,334.868,335.0764,334.868,334.9077,10705.0
2024-03-15 12:30:00,337.46,337.81,337.37,337.77,7558.0,334.9474,335.2948,334.858,335.2551,7558.0
2024-03-15 12:40:00,337.69,337.75,337.32,337.39,21943.0,335.1757,335.2352,334.8084,334.8779,21943.0
2024-03-15 12:50:00,337.31,337.32,336.89,336.96,10826.0,334.7985,334.8084,334.3816,334.4511,10826.0
2024-03-15 13:00:00,337.07,337.45,336.96,337.38,6803.0,334.5603,334.9375,334.4511,334.868,6803.0
2024-03-15 13:10:00,337.35,337.64,337.34,337.55,4713.0,334.8382,335.126,334.8283,335.0367,4713.0
2024-03-15 13:20:00,337.5,337.98,337.49,337.7,27872.0,334.9871,335.4635,334.9772,335.1856,27872.0
2024-03-15 13:30:00,337.7,337.91,337.65,337.85,11018.0,335.1856,335.394,335.136,335.3345,11018.0
2024-03-15 13:40:00,337.96,338.07,337.6,337.63,5254.0,335.4437,335.5528,335.0863,335.1161,5254.0
2024-03-15 13:50:00,337.61,338.33,337.57,338.25,28194.0,335.0963,335.8109,335.0566,335.7315,28194.0
2024-03-15 14:00:00,338.26,338.43,337.98,338.12,13432.0,335.7414,335.9102,335.4635,335.6025,13432.0
2024-03-15 14:10:00,338.11,338.16,337.91,338.07,6056.0,335.5925,335.6422,335.394,335.5528,6056.0
2024-03-15 14:20:00,338.1,338.15,337.79,337.95,13378.0,335.5826,335.6322,335.2749,335.4337,13378.0
2024-03-15 14:30:00,338.08,338.48,337.98,338.42,25537.0,335.5628,335.9598,335.4635,335.9002,25537.0
2024-03-15 14:40:00,338.42,338.8,338.25,338.25,26005.0,335.9002,336.2774,335.7315,335.7315,26005.0
2024-03-15 14:50:00,338.19,338.65,338.19,338.49,17847.0,335.6719,336.1285,335.6719,335.9697,17847.0
2024-03-15 15:00:00,338.43,338.63,338.29,338.29,3062.0,335.9102,336.1087,335.7712,335.7712,3062.0
2024-03-15 15:10:00,338.12,338.47,338.12,338.24,37108.0,335.6025,335.9499,335.6025,335.7216,37108.0
2024-03-15 15:20:00,338.32,338.74,337.99,338.43,14090.0,335.801,336.2178,335.4734,335.9102,14090.0
2024-03-15 15:30:00,338.45,338.45,338.0,338.0,43616.0,335.93,335.93,335.4834,335.4834,43616.0
2024-03-15 15:40:00,338.08,338.21,337.89,338.08,52373.0,335.5628,335.6918,335.3742,335.5628,52373.0
2024-03-15 15:50:00,338.0,338.15,337.61,338.08,25447.0,335.4834,335.6322,335.0963,335.5628,25447.0
2024-03-18 09:30:00,342.07,343.45,341.85,343.28,55158.0,339.5231,340.8928,339.3047,340.724,55158.0
2024-03-18 09:40:00,343.42,343.94,343.22,343.31,22626.0,340.863,341.3791,340.6645,340.7538,22626.0
2024-03-18 09:50:00,343.37,343.42,342.31,342.31,14101.0,340.8134,340.863,339.7613,339.7613,14101.0
2024-03-18 10:00:00,342.51,343.08,342.27,343.02,11007.0,339.9598,340.5255,339.7216,340.466,11007.0
2024-03-18 10:10:00,343.16,343.42,343.11,343.28,6430.0,340.6049,340.863,340.5553,340.724,6430.0
2024-03-18 10:20:00,343.38,344.0,343.36,343.75,24690.0,340.8233,341.4387,340.8034,341.1905,24690.0
2024-03-18 10:30:00,343.83,343.83,343.49,343.66,31009.0,341.2699,341.2699,340.9325,341.1012,31009.0
2024-03-18 10:40:00,343.68,343.88,343.55,343.73,5031.0,341.1211,341.3196,340.992,341.1707,5031.0
2024-03-18 10:50:00,343.69,343.77,343.44,343.75,11885.0,341.131,341.2104,340.8829,341.1905,11885.0
2024-03-18 11:00:00,343.84,343.89,343.2,343.46,14838.0,341.2799,341.3295,340.6446,340.9027,14838.0
2024-03-18 11:10:00,343.31,343.36,342.57,342.86,9449.0,340.7538,340.8034,340.0193,340.3072,9449.0
2024-03-18 11:20:00,342.91,343.06,342.74,342.9,6483.0,340.3568,340.5057,340.1881,340.3469,6483.0
2024-03-18 11:30:00,342.91,342.91,342.3,342.57,13965.0,340.3568,340.3568,339.7513,340.0193,13965.0
2024-03-18 11:40:00,342.57,342.7,342.37,342.38,4020.0,340.0193,340.1484,339.8208,339.8307,4020.0
2024-03-18 11:50:00,342.39,342.43,342.0,342.16,7593.0,339.8407,339.8804,339.4536,339.6124,7593.0
2024-03-18 12:00:00,342.13,342.25,341.92,342.22,4634.0,339.5826,339.7017,339.3742,339.6719,4634.0
2024-03-18 12:10:00,342.34,342.59,342.29,342.41,17878.0,339.791,340.0392,339.7414,339.8605,17878.0
2024-03-18 12:20:00,342.41,342.45,342.16,342.3,6813.0,339.8605,339.9002,339.6124,339.7513,6813.0
2024-03-18 12:30:00,342.19,342.23,341.9,342.11,67442.0,339.6422,339.6819,339.3543,339.5628,67442.0
2024-03-18 12:40:00,341.99,342.22,341.98,342.04,4290.0,339.4436,339.6719,339.4337,339.4933,4290.0
2024-03-18 12:50:00,341.5,341.55,341.24,341.28,5229.0,338.9573,339.0069,338.6992,338.7389,5229.0
2024-03-18 13:00:00,341.19,341.45,341.13,341.4,8005.0,338.6496,338.9077,338.5901,338.858,8005.0
2024-03-18 13:10:00,341.35,341.45,341.25,341.36,5231.0,338.8084,338.9077,338.7092,338.8183,5231.0
2024-03-18 13:20:00,341.56,342.05,341.55,341.97,6952.0,339.0169,339.5032,339.0069,339.4238,6952.0
2024-03-18 13:30:00,342.09,342.13,341.47,341.47,5531.0,339.5429,339.5826,338.9275,338.9275,5531.0
2024-03-18 13:40:00,341.47,341.74,341.37,341.73,4901.0,338.9275,339.1955,338.8283,339.1856,4901.0
2024-03-18 13:50:00,341.8,341.81,341.52,341.72,8173.0,339.2551,339.265,338.9771,339.1757,8173.0
2024-03-18 14:00:00,341.8,342.14,341.73,342.11,9743.0,339.2551,339.5925,339.1856,339.5628,9743.0
2024-03-18 14:10:00,342.1,342.22,341.91,342.17,25941.0,339.5528,339.6719,339.3642,339.6223,25941.0
2024-03-18 14:20:00,342.19,342.47,341.98,342.45,4557.0,339.6422,339.9201,339.4337,339.9002,4557.0
2024-03-18 14:30:00,342.38,342.46,342.26,342.32,8072.0,339.8307,339.9101,339.7116,339.7712,8072.0
2024-03-18 14:40:00,342.21,342.21,341.58,341.89,7769.0,339.662,339.662,339.0367,339.3444,7769.0
2024-03-18 14:50:00,341.86,342.02,341.69,341.97,6294.0,339.3146,339.4734,339.1459,339.4238,6294.0
2024-03-18 15:00:00,341.92,342.29,341.8,342.23,11765.0,339.3742,339.7414,339.2551,339.6819,11765.0
2024-03-18 15:10:00,342.26,342.28,342.09,342.15,6907.0,339.7116,339.7315,339.5429,339.6025,6907.0
2024-03-18 15:20:00,342.21,342.27,341.92,342.12,13902.0,339.662,339.7216,339.3742,339.5727,13902.0
2024-03-18 15:30:00,342.0,342.29,341.96,341.96,16286.0,339.4536,339.7414,339.4139,339.4139,16286.0
2024-03-18 15:40:00,341.96,342.12,341.87,342.04,11258.0,339.4139,339.5727,339.3245,339.4933,11258.0
2024-03-18 15:50:00,341.99,342.0,340.9,341.06,26996.0,339.4436,339.4536,338.3618,338.5206,26996.0
2024-03-19 09:30:00,339.96,339.99,338.63,338.68,52551.0,337.4288,337.4585,336.1087,336.1583,52551.0
2024-03-19 09:40:00,338.51,338.85,338.23,338.85,9389.0,335.9896,336.327,335.7116,336.327,9389.0
2024-03-19 09:50:00,338.83,339.25,338.63,339.12,7690.0,336.3072,336.724,336.1087,336.595,7690.0
2024-03-19 10:00:00,339.16,339.76,339.06,339.36,10362.0,336.6347,337.2303,336.5355,336.8332,10362.0
2024-03-19 10:10:00,339.43,339.65,339.11,339.13,9906.0,336.9027,337.1211,336.5851,336.6049,9906.0
2024-03-19 10:20:00,339.04,339.57,338.88,339.03,31423.0,336.5156,337.0417,336.3568,336.5057,31423.0
2024-03-19 10:30:00,338.93,339.84,338.92,339.84,33067.0,336.4064,337.3097,336.3965,337.3097,33067.0
2024-03-19 10:40:00,339.94,340.21,339.81,340.2,9808.0,337.4089,337.6769,337.2799,337.667,9808.0
2024-03-19 10:50:00,340.26,340.26,339.74,339.79,7996.0,337.7265,337.7265,337.2104,337.26,7996.0
2024-03-19 11:00:00,339.81,340.25,339.75,340.07,3656.0,337.2799,337.7166,337.2203,337.5379,3656.0
2024-03-19 11:10:00,340.01,340.12,339.92,340.01,3504.0,337.4784,337.5876,337.3891,337.4784,3504.0
2024-03-19 11:20:00,339.94,340.16,339.73,340.14,5413.0,337.4089,337.6273,337.2005,337.6074,5413.0
2024-03-19 11:30:00,340.31,340.89,340.26,340.52,18718.0,337.7762,338.3518,337.7265,337.9846,18718.0
2024-03-19 11:40:00,340.36,340.56,340.35,340.51,6178.0,337.8258,338.0243,337.8159,337.9747,6178.0
2024-03-19 11:50:00,340.51,340.51,340.22,340.43,4074.0,337.9747,337.9747,337.6868,337.8953,4074.0
2024-03-19 12:00:00,340.54,340.75,340.52,340.52,6174.0,338.0044,338.2129,337.9846,337.9846,6174.0
2024-03-19 12:10:00,340.58,341.09,340.45,341.09,4217.0,338.0441,338.5503,337.9151,338.5503,4217.0
2024-03-19 12:20:00,341.18,341.51,341.11,341.44,8153.0,338.6397,338.9672,338.5702,338.8977,8153.0
2024-03-19 12:30:00,341.64,341.87,341.59,341.78,20241.0,339.0963,339.3245,339.0466,339.2352,20241.0
2024-03-19 12:40:00,341.78,342.39,341.69,342.19,5732.0,339.2352,339.8407,339.1459,339.6422,5732.0
2024-03-19 12:50:00,342.4,342.6,342.05,342.11,13576.0,339.8506,340.0491,339.5032,339.5628,13576.0
2024-03-19 13:00:00,342.19,342.78,342.02,342.08,12351.0,339.6422,340.2278,339.4734,339.533,12351.0
2024-03-19 13:10:00,342.12,342.31,341.89,342.07,11481.0,339.5727,339.7613,339.3444,339.5231,11481.0
2024-03-19 13:20:00,341.95,342.43,341.95,342.27,8795.0,339.4039,339.8804,339.4039,339.7216,8795.0
2024-03-19 13:30:00,342.33,342.59,342.33,342.56,6846.0,339.7811,340.0392,339.7811,340.0094,6846.0
2024-03-19 13:40:00,342.58,342.78,342.4,342.69,6388.0,340.0293,340.2278,339.8506,340.1384,6388.0
2024-03-19 13:50:00,342.54,342.59,342.27,342.53,4091.0,339.9896,340.0392,339.7216,339.9796,4091.0
2024-03-19 14:00:00,342.59,342.6,342.28,342.3,10655.0,340.0392,340.0491,339.7315,339.7513,10655.0
2024-03-19 14:10:00,342.32,342.96,342.19,342.72,15000.0,339.7712,340.4064,339.6422,340.1682,15000.0
2024-03-19 14:20:00,342.68,342.79,342.5,342.69,8581.0,340.1285,340.2377,339.9499,340.1384,8581.0
2024-03-19 14:30:00,342.71,343.02,342.71,342.86,6701.0,340.1583,340.466,340.1583,340.3072,6701.0
2024-03-19 14:40:00,342.85,342.95,342.69,342.78,6498.0,340.2972,340.3965,340.1384,340.2278,6498.0
2024-03-19 14:50:00,342.8,342.91,342.33,342.61,18508.0,340.2476,340.3568,339.7811,340.059,18508.0
2024-03-19 15:00:00,342.53,342.68,342.21,342.22,9126.0,339.9796,340.1285,339.662,339.6719,9126.0
2024-03-19 15:10:00,342.24,342.38,341.76,341.96,12167.0,339.6918,339.8307,339.2154,339.4139,12167.0
2024-03-19 15:20:00,342.12,342.15,341.84,342.07,7883.0,339.5727,339.6025,339.2948,339.5231,7883.0
2024-03-19 15:30:00,342.0,342.46,341.96,342.45,14894.0,339.4536,339.9101,339.4139,339.9002,14894.0
2024-03-19 15:40:00,342.51,343.04,342.36,343.0,11617.0,339.9598,340.4858,339.8109,340.4461,11617.0
2024-03-19 15:50:00,342.88,343.27,342.87,343.05,38817.0,340.327,340.7141,340.3171,340.4958,38817.0
2024-03-20 09:30:00,343.62,343.87,342.6,342.65,40195.0,341.0615,341.3097,340.0491,340.0987,40195.0
2024-03-20 09:40:00,342.67,343.02,342.35,342.46,12149.0,340.1186,340.466,339.801,339.9101,12149.0
2024-03-20 09:50:00,342.61,343.06,342.55,342.75,9957.0,340.059,340.5057,339.9995,340.198,9957.0
2024-03-20 10:00:00,342.6,343.01,342.6,342.88,5732.0,340.0491,340.4561,340.0491,340.327,5732.0
2024-03-20 10:10:00,342.89,342.97,342.75,342.83,5878.0,340.3369,340.4164,340.198,340.2774,5878.0
2024-03-20 10:20:00,342.79,343.61,342.76,343.49,19962.0,340.2377,341.0516,340.2079,340.9325,19962.0
2024-03-20 10:30:00,343.57,343.62,342.79,342.91,5936.0,341.0119,341.0615,340.2377,340.3568,5936.0
2024-03-20 10:40:00,342.93,342.93,342.67,342.73,9782.0,340.3766,340.3766,340.1186,340.1781,9782.0
2024-03-20 10:50:00,342.63,342.92,342.63,342.73,9071.0,340.0789,340.3667,340.0789,340.1781,9071.0
2024-03-20 11:00:00,342.81,343.21,342.8,343.05,13569.0,340.2575,340.6546,340.2476,340.4958,13569.0
2024-03-20 11:10:00,343.19,343.25,343.08,343.17,9570.0,340.6347,340.6943,340.5255,340.6149,9570.0
2024-03-20 11:20:00,343.22,343.42,343.15,343.3,17337.0,340.6645,340.863,340.595,340.7439,17337.0
2024-03-20 11:30:00,343.39,343.39,343.0,343.07,7048.0,340.8332,340.8332,340.4461,340.5156,7048.0
2024-03-20 11:40:00,343.07,343.11,342.68,342.82,6823.0,340.5156,340.5553,340.1285,340.2675,6823.0
2024-03-20 11:50:00,342.87,343.11,342.87,343.06,11630.0,340.3171,340.5553,340.3171,340.5057,11630.0
2024-03-20 12:00:00,343.01,343.04,342.58,342.8,13964.0,340.4561,340.4858,340.0293,340.2476,13964.0
2024-03-20 12:10:00,342.73,342.87,342.56,342.84,6569.0,340.1781,340.3171,340.0094,340.2873,6569.0
2024-03-20 12:20:00,342.76,342.9,342.67,342.77,6402.0,340.2079,340.3469,340.1186,340.2178,6402.0
2024-03-20 12:30:00,342.67,342.91,342.5,342.91,3349.0,340.1186,340.3568,339.9499,340.3568,3349.0
2024-03-20 12:40:00,342.92,343.03,342.91,343.02,3634.0,340.3667,340.4759,340.3568,340.466,3634.0
2024-03-20 12:50:00,343.0,343.16,342.97,343.16,4475.0,340.4461,340.6049,340.4164,340.6049,4475.0
2024-03-20 13:00:00,343.1,343.19,342.95,342.96,3385.0,340.5454,340.6347,340.3965,340.4064,3385.0
2024-03-20 13:10:00,342.92,342.92,342.55,342.77,6329.0,340.3667,340.3667,339.9995,340.2178,6329.0
2024-03-20 13:20:00,342.78,342.88,342.66,342.66,5769.0,340.2278,340.327,340.1087,340.1087,5769.0
2024-03-20 13:30:00,342.64,342.87,342.62,342.68,4968.0,340.0888,340.3171,340.069,340.1285,4968.0
2024-03-20 13:40:00,342.62,342.7,342.41,342.66,12599.0,340.069,340.1484,339.8605,340.1087,12599.0
2024-03-20 13:50:00,342.74,342.87,342.71,342.74,9652.0,340.1881,340.3171,340.1583,340.1881,9652.0
2024-03-20 14:00:00,343.1,345.05,343.1,343.74,25731.0,340.5454,342.4809,340.5454,341.1806,25731.0
2024-03-20 14:10:00,344.31,344.57,343.82,343.92,10572.0,341.7464,342.0044,341.26,341.3593,10572.0
2024-03-20 14:20:00,343.95,344.8,343.95,344.8,14130.0,341.3891,342.2327,341.3891,342.2327,14130.0
2024-03-20 14:30:00,344.9,345.04,343.39,344.64,29616.0,342.332,342.4709,340.8332,342.0739,29616.0
2024-03-20 14:40:00,344.81,346.0,344.42,345.94,8903.0,342.2427,343.4238,341.8556,343.3642,8903.0
2024-03-20 14:50:00,345.85,346.16,345.53,345.59,21016.0,343.2749,343.5826,342.9573,343.0168,21016.0
2024-03-20 15:00:00,345.68,346.59,345.58,346.27,15246.0,343.1062,344.0094,343.0069,343.6918,15246.0
2024-03-20 15:10:00,346.41,346.62,345.65,346.61,22648.0,343.8307,344.0392,343.0764,344.0292,22648.0
2024-03-20 15:20:00,346.57,346.64,346.17,346.55,12367.0,343.9895,344.059,343.5925,343.9697,12367.0
2024-03-20 15:30:00,346.65,346.8,346.29,346.42,15969.0,344.069,344.2178,343.7116,343.8407,15969.0
2024-03-20 15:40:00,346.36,346.45,345.84,345.84,19648.0,343.7811,343.8704,343.265,343.265,19648.0
2024-03-20 15:50:00,345.86,346.71,345.74,346.66,27468.0,343.2848,344.1285,343.1657,344.0789,27468.0
2024-03-21 09:30:00,348.88,348.88,347.89,348.09,76346.0,346.7504,346.7504,345.7664,345.9652,76346.0
2024-03-21 09:40:00,348.03,348.51,347.1,347.12,11100.0,345.9056,346.3826,344.9812,345.0011,11100.0
2024-03-21 09:50:00,347.17,347.46,347.02,347.4,9899.0,345.0508,345.3391,344.9017,345.2794,9899.0
2024-03-21 10:00:00,347.4,347.68,347.12,347.66,16689.0,345.2794,345.5577,345.0011,345.5378,16689.0
2024-03-21 10:10:00,347.73,347.77,347.43,347.61,9741.0,345.6074,345.6472,345.3092,345.4881,9741.0
2024-03-21 10:20:00,347.63,347.94,347.53,347.53,15591.0,345.508,345.8161,345.4086,345.4086,15591.0
2024-03-21 10:30:00,347.36,347.36,346.97,347.08,13804.0,345.2397,345.2397,344.852,344.9614,13804.0
2024-03-21 10:40:00,346.88,347.63,346.82,347.57,18968.0,344.7626,345.508,344.703,345.4484,18968.0
2024-03-21 10:50:00,347.55,347.55,347.03,347.03,8319.0,345.4285,345.4285,344.9117,344.9117,8319.0
2024-03-21 11:00:00,347.09,347.4,346.58,346.75,11319.0,344.9713,345.2794,344.4644,344.6334,11319.0
2024-03-21 11:10:00,346.69,347.16,346.64,346.8,10101.0,344.5738,345.0409,344.5241,344.6831,10101.0
2024-03-21 11:20:00,347.03,347.18,347.03,347.13,5961.0,344.9117,345.0608,344.9117,345.0111,5961.0
2024-03-21 11:30:00,347.1,347.46,347.1,347.45,3680.0,344.9812,345.3391,344.9812,345.3291,3680.0
2024-03-21 11:40:00,347.45,347.51,347.26,347.38,7807.0,345.3291,345.3887,345.1403,345.2595,7807.0
2024-03-21 11:50:00,347.42,347.66,347.32,347.44,9913.0,345.2993,345.5378,345.1999,345.3192,9913.0
2024-03-21 12:00:00,347.4,347.63,347.29,347.56,6476.0,345.2794,345.508,345.1701,345.4384,6476.0
2024-03-21 12:10:00,347.43,347.87,347.43,347.65,9688.0,345.3092,345.7465,345.3092,345.5279,9688.0
2024-03-21 12:20:00,347.72,347.93,347.63,347.86,14274.0,345.5975,345.8062,345.508,345.7366,14274.0
2024-03-21 12:30:00,347.93,347.96,347.6,347.72,8297.0,345.8062,345.836,345.4782,345.5975,8297.0
2024-03-21 12:40:00,347.8,347.88,347.49,347.62,7013.0,345.677,345.7565,345.3689,345.4981,7013.0
2024-03-21 12:50:00,347.62,347.76,347.57,347.67,5374.0,345.4981,345.6372,345.4484,345.5478,5374.0
2024-03-21 13:00:00,347.68,347.69,347.17,347.34,15291.0,345.5577,345.5676,345.0508,345.2198,15291.0
2024-03-21 13:10:00,347.3,347.5,347.27,347.34,6793.0,345.18,345.3788,345.1502,345.2198,6793.0
2024-03-21 13:20:00,347.18,347.37,347.09,347.32,10338.0,345.0608,345.2496,344.9713,345.1999,10338.0
2024-03-21 13:30:00,347.22,347.31,347.13,347.31,6576.0,345.1005,345.19,345.0111,345.19,6576.0
2024-03-21 13:40:00,347.26,347.38,346.83,346.92,6717.0,345.1403,345.2595,344.7129,344.8023,6717.0
2024-03-21 13:50:00,346.96,346.96,346.47,346.56,10201.0,344.8421,344.8421,344.3551,344.4445,10201.0
2024-03-21 14:00:00,346.51,346.68,346.14,346.14,16492.0,344.3949,344.5638,344.0271,344.0271,16492.0
2024-03-21 14:10:00,346.12,346.53,346.11,346.47,14277.0,344.0072,344.4147,343.9973,344.3551,14277.0
2024-03-21 14:20:00,346.51,346.73,346.46,346.73,10007.0,344.3949,344.6135,344.3452,344.6135,10007.0
2024-03-21 14:30:00,346.66,346.69,345.9,345.97,10167.0,344.5439,344.5738,343.7886,343.8581,10167.0
2024-03-21 14:40:00,345.98,346.37,345.85,346.22,54474.0,343.8681,344.2557,343.7389,344.1066,54474.0
2024-03-21 14:50:00,346.16,346.31,345.75,346.03,12683.0,344.047,344.1961,343.6395,343.9178,12683.0
2024-03-21 15:00:00,346.05,346.17,345.72,346.14,14455.0,343.9377,344.0569,343.6097,344.0271,14455.0
2024-03-21 15:10:00,346.17,346.38,346.13,346.34,11668.0,344.0569,344.2656,344.0172,344.2259,11668.0
2024-03-21 15:20:00,346.3,346.37,346.0,346.29,13559.0,344.1861,344.2557,343.888,344.1762,13559.0
2024-03-21 15:30:00,346.32,346.52,345.89,345.99,26272.0,344.206,344.4048,343.7786,343.878,26272.0
2024-03-21 15:40:00,346.02,346.33,345.94,346.0,13910.0,343.9078,344.2159,343.8283,343.888,13910.0
2024-03-21 15:50:00,346.1,346.27,345.77,345.86,26200.0,343.9874,344.1563,343.6594,343.7488,26200.0
2024-03-22 09:30:00,345.35,345.64,345.12,345.5,44694.0,343.2419,343.5302,343.0133,343.391,44694.0
2024-03-22 09:40:00,345.57,345.71,344.82,344.95,12496.0,343.4606,343.5997,342.7152,342.8444,12496.0
2024-03-22 09:50:00,345.02,345.56,344.93,345.33,6892.0,342.9139,343.4506,342.8245,343.2221,6892.0
2024-03-22 10:00:00,345.4,346.0,345.4,345.73,17712.0,343.2916,343.888,343.2916,343.6196,17712.0
2024-03-22 10:10:00,345.73,345.74,345.39,345.54,15316.0,343.6196,343.6296,343.2817,343.4308,15316.0
2024-03-22 10:20:00,345.57,345.57,345.07,345.52,6739.0,343.4606,343.4606,342.9636,343.4109,6739.0
2024-03-22 10:30:00,345.4,345.52,345.04,345.25,21860.0,343.2916,343.4109,342.9338,343.1425,21860.0
2024-03-22 10:40:00,345.24,345.32,344.99,345.32,12110.0,343.1326,343.2121,342.8841,343.2121,12110.0
2024-03-22 10:50:00,345.25,345.25,345.01,345.12,10480.0,343.1425,343.1425,342.904,343.0133,10480.0
2024-03-22 11:00:00,345.06,345.53,345.03,345.37,15493.0,342.9537,343.4208,342.9239,343.2618,15493.0
2024-03-22 11:10:00,345.38,345.63,345.36,345.46,6572.0,343.2717,343.5202,343.2519,343.3513,6572.0
2024-03-22 11:20:00,345.52,345.83,345.42,345.8,6785.0,343.4109,343.719,343.3115,343.6892,6785.0
2024-03-22 11:30:00,345.8,345.93,345.57,345.57,12042.0,343.6892,343.8184,343.4606,343.4606,12042.0
2024-03-22 11:40:00,345.57,345.78,345.56,345.7,3665.0,343.4606,343.6693,343.4506,343.5898,3665.0
2024-03-22 11:50:00,345.72,345.99,345.61,345.98,13842.0,343.6097,343.878,343.5003,343.8681,13842.0
2024-03-22 12:00:00,346.0,346.12,345.79,345.85,5749.0,343.888,344.0072,343.6792,343.7389,5749.0
2024-03-22 12:10:00,345.86,346.06,345.65,345.79,5626.0,343.7488,343.9476,343.5401,343.6792,5626.0
2024-03-22 12:20:00,345.98,346.01,345.82,345.95,2836.0,343.8681,343.8979,343.7091,343.8383,2836.0
2024-03-22 12:30:00,345.97,346.02,345.44,345.7,13963.0,343.8581,343.9078,343.3314,343.5898,13963.0
2024-03-22 12:40:00,345.86,346.09,345.78,346.09,3564.0,343.7488,343.9774,343.6693,343.9774,3564.0
2024-03-22 12:50:00,346.06,346.38,346.05,346.35,15927.0,343.9476,344.2656,343.9377,344.2358,15927.0
2024-03-22 13:00:00,346.48,346.68,346.36,346.66,7528.0,344.365,344.5638,344.2458,344.5439,7528.0
2024-03-22 13:10:00,346.56,346.84,346.55,346.68,11375.0,344.4445,344.7228,344.4346,344.5638,11375.0
2024-03-22 13:20:00,346.56,346.66,346.43,346.61,6995.0,344.4445,344.5439,344.3153,344.4942,6995.0
2024-03-22 13:30:00,346.71,346.82,346.55,346.58,11066.0,344.5936,344.703,344.4346,344.4644,11066.0
2024-03-22 13:40:00,346.57,346.84,346.48,346.84,4143.0,344.4545,344.7228,344.365,344.7228,4143.0
2024-03-22 13:50:00,346.83,347.1,346.83,347.0,26714.0,344.7129,344.9812,344.7129,344.8819,26714.0
2024-03-22 14:00:00,347.02,347.1,346.81,346.86,9202.0,344.9017,344.9812,344.693,344.7427,9202.0
2024-03-22 14:10:00,346.91,346.96,346.69,346.7,320482.0,344.7924,344.8421,344.5738,344.5837,320482.0
2024-03-22 14:20:00,346.69,347.04,346.44,346.93,3382.0,344.5738,344.9216,344.3253,344.8123,3382.0
2024-03-22 14:30:00,346.99,347.0,346.73,346.89,17063.0,344.8719,344.8819,344.6135,344.7725,17063.0
2024-03-22 14:40:00,346.72,346.81,346.52,346.52,6714.0,344.6036,344.693,344.4048,344.4048,6714.0
2024-03-22 14:50:00,346.6,346.72,346.51,346.7,19135.0,344.4843,344.6036,344.3949,344.5837,19135.0
2024-03-22 15:00:00,346.64,346.7,346.46,346.66,15398.0,344.5241,344.5837,344.3452,344.5439,15398.0
2024-03-22 15:10:00,346.68,346.68,345.93,346.15,12902.0,344.5638,344.5638,343.8184,344.037,12902.0
2024-03-22 15:20:00,346.22,346.42,346.09,346.42,10588.0,344.1066,344.3054,343.9774,344.3054,10588.0
2024-03-22 15:30:00,346.34,346.59,346.22,346.56,16359.0,344.2259,344.4744,344.1066,344.4445,16359.0
2024-03-22 15:40:00,346.56,346.69,346.45,346.6,13935.0,344.4445,344.5738,344.3352,344.4843,13935.0
2024-03-22 15:50:00,346.6,346.91,346.28,346.31,28979.0,344.4843,344.7924,344.1663,344.1961,28979.0
2024-03-25 09:30:00,344.24,344.77,344.2,344.2,63828.0,342.1387,342.6655,342.099,342.099,63828.0
2024-03-25 09:40:00,344.07,344.64,343.56,344.64,8218.0,341.9697,342.5363,341.4629,342.5363,8218.0
2024-03-25 09:50:00,344.7,345.06,344.7,344.79,5022.0,342.5959,342.9537,342.5959,342.6853,5022.0
2024-03-25 10:00:00,344.89,345.26,344.74,345.21,8396.0,342.7847,343.1525,342.6357,343.1028,8396.0
2024-03-25 10:10:00,345.24,345.72,345.23,345.65,42930.0,343.1326,343.6097,343.1227,343.5401,42930.0
2024-03-25 10:20:00,345.64,345.89,345.37,345.4,8428.0,343.5302,343.7786,343.2618,343.2916,8428.0
2024-03-25 10:30:00,345.43,345.7,345.24,345.5,11890.0,343.3214,343.5898,343.1326,343.391,11890.0
2024-03-25 10:40:00,345.48,345.48,345.16,345.17,25402.0,343.3711,343.3711,343.0531,343.063,25402.0
2024-03-25 10:50:00,345.31,345.42,345.0,345.42,24704.0,343.2022,343.3115,342.8941,343.3115,24704.0
2024-03-25 11:00:00,345.4,345.7,345.4,345.52,13886.0,343.2916,343.5898,343.2916,343.4109,13886.0
2024-03-25 11:10:00,345.54,345.67,345.34,345.51,9365.0,343.4308,343.56,343.232,343.401,9365.0
2024-03-25 11:20:00,345.53,345.53,345.22,345.4,8516.0,343.4208,343.4208,343.1127,343.2916,8516.0
2024-03-25 11:30:00,345.41,345.54,345.2,345.52,6230.0,343.3016,343.4308,343.0928,343.4109,6230.0
2024-03-25 11:40:00,345.59,345.87,345.5,345.87,3538.0,343.4805,343.7588,343.391,343.7588,3538.0
2024-03-25 11:50:00,345.74,345.8,345.53,345.53,16729.0,343.6296,343.6892,343.4208,343.4208,16729.0
2024-03-25 12:00:00,345.55,345.55,345.13,345.13,7275.0,343.4407,343.4407,343.0233,343.0233,7275.0
2024-03-25 12:10:00,345.14,345.7,345.14,345.7,48945.0,343.0332,343.5898,343.0332,343.5898,48945.0
2024-03-25 12:20:00,345.66,345.68,345.45,345.45,7408.0,343.55,343.5699,343.3413,343.3413,7408.0
2024-03-25 12:30:00,345.36,345.42,345.29,345.29,10777.0,343.2519,343.3115,343.1823,343.1823,10777.0
2024-03-25 12:40:00,345.33,345.55,345.32,345.33,3562.0,343.2221,343.4407,343.2121,343.2221,3562.0
2024-03-25 12:50:00,345.35,345.67,345.35,345.5,3965.0,343.2419,343.56,343.2419,343.391,3965.0
2024-03-25 13:00:00,345.55,345.61,345.36,345.48,9961.0,343.4407,343.5003,343.2519,343.3711,9961.0
2024-03-25 13:10:00,345.49,345.68,345.27,345.68,9287.0,343.3811,343.5699,343.1624,343.5699,9287.0
2024-03-25 13:20:00,345.64,345.81,345.59,345.77,2772.0,343.5302,343.6991,343.4805,343.6594,2772.0
2024-03-25 13:30:00,345.69,345.77,345.64,345.65,5617.0,343.5799,343.6594,343.5302,343.5401,5617.0
2024-03-25 13:40:00,345.74,345.94,345.74,345.88,5577.0,343.6296,343.8283,343.6296,343.7687,5577.0
2024-03-25 13:50:00,345.78,345.83,345.71,345.83,20745.0,343.6693,343.719,343.5997,343.719,20745.0
2024-03-25 14:00:00,345.87,346.06,345.84,346.05,4090.0,343.7588,343.9476,343.7289,343.9377,4090.0
2024-03-25 14:10:00,346.08,346.1,346.03,346.03,12604.0,343.9675,343.9874,343.9178,343.9178,12604.0
2024-03-25 14:20:00,346.06,346.1,345.95,346.0,12177.0,343.9476,343.9874,343.8383,343.888,12177.0
2024-03-25 14:30:00,346.0,346.04,345.84,346.02,35710.0,343.888,343.9277,343.7289,343.9078,35710.0
2024-03-25 14:40:00,346.02,346.11,345.96,346.09,6578.0,343.9078,343.9973,343.8482,343.9774,6578.0
2024-03-25 14:50:00,346.04,346.2,345.99,346.15,11764.0,343.9277,344.0867,343.878,344.037,11764.0
2024-03-25 15:00:00,346.13,346.16,345.86,345.87,12489.0,344.0172,344.047,343.7488,343.7588,12489.0
2024-03-25 15:10:00,345.88,345.9,345.64,345.8,8921.0,343.7687,343.7886,343.5302,343.6892,8921.0
2024-03-25 15:20:00,345.81,345.82,345.57,345.62,41197.0,343.6991,343.7091,343.4606,343.5103,41197.0
2024-03-25 15:30:00,345.59,345.82,345.58,345.72,9728.0,343.4805,343.7091,343.4705,343.6097,9728.0
2024-03-25 15:40:00,345.69,345.94,345.69,345.73,13673.0,343.5799,343.8283,343.5799,343.6196,13673.0
2024-03-25 15:50:00,345.61,345.63,344.97,345.14,18977.0,343.5003,343.5202,342.8643,343.0332,18977.0
2024-03-26 09:30:00,346.55,346.58,346.01,346.22,72529.0,344.4346,344.4644,343.8979,344.1066,72529.0
2024-03-26 09:40:00,346.12,346.26,345.88,345.97,11763.0,344.0072,344.1464,343.7687,343.8581,11763.0
2024-03-26 09:50:00,345.98,346.19,345.73,346.16,9525.0,343.8681,344.0768,343.6196,344.047,9525.0
2024-03-26 10:00:00,346.24,346.58,346.24,346.38,12237.0,344.1265,344.4644,344.1265,344.2656,12237.0
2024-03-26 10:10:00,346.36,346.6,346.11,346.53,24522.0,344.2458,344.4843,343.9973,344.4147,24522.0
2024-03-26 10:20:00,346.54,346.54,345.86,345.94,12271.0,344.4247,344.4247,343.7488,343.8283,12271.0
2024-03-26 10:30:00,345.83,346.21,345.55,346.03,17635.0,343.719,344.0967,343.4407,343.9178,17635.0
2024-03-26 10:40:00,346.07,346.16,345.77,345.85,321018.0,343.9575,344.047,343.6594,343.7389,321018.0
2024-03-26 10:50:00,345.94,346.25,345.9,346.18,6445.0,343.8283,344.1364,343.7886,344.0669,6445.0
2024-03-26 11:00:00,346.24,346.33,346.11,346.28,12952.0,344.1265,344.2159,343.9973,344.1663,12952.0
2024-03-26 11:10:00,346.34,346.46,346.23,346.46,6138.0,344.2259,344.3452,344.1166,344.3452,6138.0
2024-03-26 11:20:00,346.38,346.62,346.3,346.49,15280.0,344.2656,344.5042,344.1861,344.375,15280.0
2024-03-26 11:30:00,346.47,346.59,346.35,346.53,12225.0,344.3551,344.4744,344.2358,344.4147,12225.0
2024-03-26 11:40:00,346.44,346.59,346.26,346.33,8859.0,344.3253,344.4744,344.1464,344.2159,8859.0
2024-03-26 11:50:00,346.54,346.63,346.52,346.63,3661.0,344.4247,344.5141,344.4048,344.5141,3661.0
2024-03-26 12:00:00,346.64,346.78,346.47,346.48,10164.0,344.5241,344.6632,344.3551,344.365,10164.0
2024-03-26 12:10:00,346.46,346.56,346.3,346.41,6613.0,344.3452,344.4445,344.1861,344.2955,6613.0
2024-03-26 12:20:00,346.3,346.34,346.0,346.13,15168.0,344.1861,344.2259,343.888,344.0172,15168.0
2024-03-26 12:30:00,346.25,346.25,346.11,346.13,3520.0,344.1364,344.1364,343.9973,344.0172,3520.0
2024-03-26 12:40:00,346.14,346.18,346.0,346.18,6530.0,344.0271,344.0669,343.888,344.0669,6530.0
2024-03-26 12:50:00,346.14,346.16,345.88,345.93,4808.0,344.0271,344.047,343.7687,343.8184,4808.0
2024-03-26 13:00:00,345.82,346.15,345.75,346.08,14151.0,343.7091,344.037,343.6395,343.9675,14151.0
2024-03-26 13:10:00,346.11,346.14,345.94,345.99,7702.0,343.9973,344.0271,343.8283,343.878,7702.0
2024-03-26 13:20:00,346.0,346.06,345.91,346.06,5321.0,343.888,343.9476,343.7985,343.9476,5321.0
2024-03-26 13:30:00,346.06,346.19,346.01,346.03,5984.0,343.9476,344.0768,343.8979,343.9178,5984.0
2024-03-26 13:40:00,346.04,346.12,345.79,345.9,10686.0,343.9277,344.0072,343.6792,343.7886,10686.0
2024-03-26 13:50:00,345.88,346.07,345.82,345.94,11829.0,343.7687,343.9575,343.7091,343.8283,11829.0
2024-03-26 14:00:00,345.88,346.19,345.88,346.09,17514.0,343.7687,344.0768,343.7687,343.9774,17514.0
2024-03-26 14:10:00,346.09,346.2,345.98,346.18,9585.0,343.9774,344.0867,343.8681,344.0669,9585.0
2024-03-26 14:20:00,346.11,346.23,346.01,346.17,8793.0,343.9973,344.1166,343.8979,344.0569,8793.0
2024-03-26 14:30:00,346.16,346.29,346.08,346.09,14679.0,344.047,344.1762,343.9675,343.9774,14679.0
2024-03-26 14:40:00,346.02,346.11,345.93,345.93,27608.0,343.9078,343.9973,343.8184,343.8184,27608.0
2024-03-26 14:50:00,345.92,346.19,345.89,346.17,4882.0,343.8085,344.0768,343.7786,344.0569,4882.0
2024-03-26 15:00:00,346.12,346.13,345.9,345.97,13387.0,344.0072,344.0172,343.7886,343.8581,13387.0
2024-03-26 15:10:00,346.0,346.08,345.72,345.74,12173.0,343.888,343.9675,343.6097,343.6296,12173.0
2024-03-26 15:20:00,345.68,345.73,345.16,345.25,15250.0,343.5699,343.6196,343.0531,343.1425,15250.0
2024-03-26 15:30:00,345.34,345.34,344.7,344.85,16848.0,343.232,343.232,342.5959,342.745,16848.0
2024-03-26 15:40:00,344.83,345.06,344.39,344.43,30623.0,342.7251,342.9537,342.2878,342.3275,30623.0
2024-03-26 15:50:00,344.41,344.63,343.75,343.93,97262.0,342.3077,342.5263,341.6517,341.8306,97262.0
2024-03-27 09:30:00,345.93,346.41,344.65,344.68,34865.0,343.8184,344.2955,342.5462,342.576,34865.0
2024-03-27 09:40:00,344.79,345.33,344.67,345.31,10070.0,342.6853,343.2221,342.5661,343.2022,10070.0
2024-03-27 09:50:00,345.25,345.27,344.06,344.15,12345.0,343.1425,343.1624,341.9598,342.0493,12345.0
2024-03-27 10:00:00,344.16,344.19,343.0,343.31,11713.0,342.0592,342.089,340.9063,341.2144,11713.0
2024-03-27 10:10:00,343.36,343.53,342.79,343.53,18827.0,341.2641,341.433,340.6976,341.433,18827.0
2024-03-27 10:20:00,343.51,343.51,343.04,343.25,25450.0,341.4132,341.4132,340.946,341.1547,25450.0
2024-03-27 10:30:00,343.25,343.68,343.06,343.63,14448.0,341.1547,341.5821,340.9659,341.5324,14448.0
2024-03-27 10:40:00,343.53,343.74,343.16,343.17,24219.0,341.433,341.6418,341.0653,341.0752,24219.0
2024-03-27 10:50:00,343.09,343.42,343.07,343.38,12588.0,340.9957,341.3237,340.9758,341.284,12588.0
2024-03-27 11:00:00,343.4,343.4,342.98,343.32,17424.0,341.3038,341.3038,340.8864,341.2243,17424.0
2024-03-27 11:10:00,343.3,343.43,343.06,343.27,14322.0,341.2044,341.3337,340.9659,341.1746,14322.0
2024-03-27 11:20:00,343.25,343.33,342.9,342.9,9671.0,341.1547,341.2343,340.8069,340.8069,9671.0
2024-03-27 11:30:00,342.82,343.03,342.65,342.95,18348.0,340.7274,340.9361,340.5584,340.8566,18348.0
2024-03-27 11:40:00,342.9,343.2,342.85,343.06,8880.0,340.8069,341.1051,340.7572,340.9659,8880.0
2024-03-27 11:50:00,343.08,343.17,342.87,342.87,7562.0,340.9858,341.0752,340.7771,340.7771,7562.0
2024-03-27 12:00:00,342.82,343.18,342.75,343.12,52483.0,340.7274,341.0852,340.6578,341.0255,52483.0
2024-03-27 12:10:00,343.12,343.21,342.98,343.21,5013.0,341.0255,341.115,340.8864,341.115,5013.0
2024-03-27 12:20:00,343.18,343.49,343.18,343.47,14773.0,341.0852,341.3933,341.0852,341.3734,14773.0
2024-03-27 12:30:00,343.53,343.76,343.5,343.5,11588.0,341.433,341.6616,341.4032,341.4032,11588.0
2024-03-27 12:40:00,343.47,343.8,343.43,343.69,10356.0,341.3734,341.7014,341.3337,341.5921,10356.0
2024-03-27 12:50:00,343.69,343.72,343.51,343.54,18958.0,341.5921,341.6219,341.4132,341.443,18958.0
2024-03-27 13:00:00,343.6,343.65,343.2,343.22,6274.0,341.5026,341.5523,341.1051,341.1249,6274.0
2024-03-27 13:10:00,343.25,343.54,343.09,343.54,7964.0,341.1547,341.443,340.9957,341.443,7964.0
2024-03-27 13:20:00,343.57,343.59,343.35,343.42,9459.0,341.4728,341.4927,341.2541,341.3237,9459.0
2024-03-27 13:30:00,343.53,343.6,343.41,343.55,8674.0,341.433,341.5026,341.3138,341.4529,8674.0
2024-03-27 13:40:00,343.44,343.64,343.41,343.55,7280.0,341.3436,341.5424,341.3138,341.4529,7280.0
2024-03-27 13:50:00,343.53,343.56,343.43,343.47,7925.0,341.433,341.4629,341.3337,341.3734,7925.0
2024-03-27 14:00:00,343.47,343.55,343.14,343.31,21643.0,341.3734,341.4529,341.0454,341.2144,21643.0
2024-03-27 14:10:00,343.27,343.78,343.19,343.72,24487.0,341.1746,341.6815,341.0951,341.6219,24487.0
2024-03-27 14:20:00,343.74,344.0,343.7,343.8,7849.0,341.6418,341.9002,341.602,341.7014,7849.0
2024-03-27 14:30:00,343.9,343.9,343.38,343.39,14988.0,341.8008,341.8008,341.284,341.2939,14988.0
2024-03-27 14:40:00,343.38,343.55,343.25,343.3,12802.0,341.284,341.4529,341.1547,341.2044,12802.0
2024-03-27 14:50:00,343.25,343.32,343.11,343.23,12903.0,341.1547,341.2243,341.0156,341.1349,12903.0
2024-03-27 15:00:00,343.25,343.48,343.22,343.34,10523.0,341.1547,341.3833,341.1249,341.2442,10523.0
2024-03-27 15:10:00,343.26,343.26,342.83,342.91,20566.0,341.1647,341.1647,340.7373,340.8168,20566.0
2024-03-27 15:20:00,342.92,343.66,342.91,343.59,25122.0,340.8268,341.5622,340.8168,341.4927,25122.0
2024-03-27 15:30:00,343.58,344.49,343.44,344.43,21239.0,341.4827,342.3872,341.3436,342.3275,21239.0
2024-03-27 15:40:00,344.38,344.83,344.37,344.67,16926.0,342.2779,342.7251,342.2679,342.5661,16926.0
2024-03-27 15:50:00,344.52,345.02,344.52,345.02,40964.0,342.417,342.9139,342.417,342.9139,40964.0
2024-03-28 09:30:00,344.58,344.58,343.68,343.94,37095.0,342.4766,342.4766,341.5821,341.8405,37095.0
2024-03-28 09:40:00,343.97,345.04,343.97,344.97,7953.0,341.8704,342.9338,341.8704,342.8643,7953.0
2024-03-28 09:50:00,345.11,345.35,344.9,344.91,5771.0,343.0034,343.2419,342.7947,342.8046,5771.0
2024-03-28 10:00:00,344.97,345.32,344.79,344.8,6470.0,342.8643,343.2121,342.6853,342.6953,6470.0
2024-03-28 10:10:00,344.74,344.77,344.49,344.67,5461.0,342.6357,342.6655,342.3872,342.5661,5461.0
2024-03-28 10:20:00,344.74,344.87,344.45,344.72,9235.0,342.6357,342.7649,342.3474,342.6158,9235.0
2024-03-28 10:30:00,344.69,345.05,344.56,344.8,15524.0,342.586,342.9438,342.4568,342.6953,15524.0
2024-03-28 10:40:00,344.84,345.0,344.63,344.88,12906.0,342.735,342.8941,342.5263,342.7748,12906.0
2024-03-28 10:50:00,344.83,344.93,344.63,344.81,20596.0,342.7251,342.8245,342.5263,342.7052,20596.0
2024-03-28 11:00:00,344.83,344.95,344.58,344.63,14964.0,342.7251,342.8444,342.4766,342.5263,14964.0
2024-03-28 11:10:00,344.57,344.83,344.55,344.81,6043.0,342.4667,342.7251,342.4468,342.7052,6043.0
2024-03-28 11:20:00,344.77,344.87,344.67,344.75,7594.0,342.6655,342.7649,342.5661,342.6456,7594.0
2024-03-28 11:30:00,344.8,344.94,344.45,344.45,10177.0,342.6953,342.8344,342.3474,342.3474,10177.0
2024-03-28 11:40:00,344.57,344.64,344.39,344.63,9159.0,342.4667,342.5363,342.2878,342.5263,9159.0
2024-03-28 11:50:00,344.65,344.75,344.58,344.73,14487.0,342.5462,342.6456,342.4766,342.6257,14487.0
2024-03-28 12:00:00,344.71,344.71,344.15,344.3,15730.0,342.6058,342.6058,342.0493,342.1983,15730.0
2024-03-28 12:10:00,344.38,344.43,344.28,344.28,4779.0,342.2779,342.3275,342.1785,342.1785,4779.0
2024-03-28 12:20:00,344.3,344.47,344.15,344.46,2702.0,342.1983,342.3673,342.0493,342.3574,2702.0
2024-03-28 12:30:00,344.46,344.47,344.24,344.29,7715.0,342.3574,342.3673,342.1387,342.1884,7715.0
2024-03-28 12:40:00,344.31,344.47,344.3,344.35,2294.0,342.2083,342.3673,342.1983,342.248,2294.0
2024-03-28 12:50:00,344.34,344.41,344.22,344.34,7456.0,342.2381,342.3077,342.1188,342.2381,7456.0
2024-03-28 13:00:00,344.41,344.43,344.14,344.41,2582.0,342.3077,342.3275,342.0393,342.3077,2582.0
2024-03-28 13:10:00,344.37,344.37,344.07,344.26,8544.0,342.2679,342.2679,341.9697,342.1586,8544.0
2024-03-28 13:20:00,344.28,344.28,344.11,344.16,4449.0,342.1785,342.1785,342.0095,342.0592,4449.0
2024-03-28 13:30:00,344.16,344.41,344.11,344.4,14410.0,342.0592,342.3077,342.0095,342.2977,14410.0
2024-03-28 13:40:00,344.38,344.45,344.25,344.45,6429.0,342.2779,342.3474,342.1486,342.3474,6429.0
2024-03-28 13:50:00,344.39,344.47,344.22,344.33,6170.0,342.2878,342.3673,342.1188,342.2282,6170.0
2024-03-28 14:00:00,344.22,344.37,344.0,344.35,4364.0,342.1188,342.2679,341.9002,342.248,4364.0
2024-03-28 14:10:00,344.33,344.51,344.24,344.25,40802.0,342.2282,342.4071,342.1387,342.1486,40802.0
2024-03-28 14:20:00,344.38,344.41,344.22,344.38,12095.0,342.2779,342.3077,342.1188,342.2779,12095.0
2024-03-28 14:30:00,344.39,344.44,344.27,344.34,9866.0,342.2878,342.3375,342.1685,342.2381,9866.0
2024-03-28 14:40:00,344.3,344.42,344.03,344.38,26394.0,342.1983,342.3176,341.93,342.2779,26394.0
2024-03-28 14:50:00,344.33,344.94,344.33,344.88,7196.0,342.2282,342.8344,342.2282,342.7748,7196.0
2024-03-28 15:00:00,345.0,345.12,344.52,344.72,8719.0,342.8941,343.0133,342.417,342.6158,8719.0
2024-03-28 15:10:00,344.86,344.98,344.76,344.95,8427.0,342.7549,342.8742,342.6555,342.8444,8427.0
2024-03-28 15:20:00,344.93,345.06,344.78,344.96,8969.0,342.8245,342.9537,342.6754,342.8543,8969.0
2024-03-28 15:30:00,344.94,345.03,344.58,344.67,15578.0,342.8344,342.9239,342.4766,342.5661,15578.0
2024-03-28 15:40:00,344.69,344.81,344.5,344.57,14039.0,342.586,342.7052,342.3971,342.4667,14039.0
2024-03-28 15:50:00,344.55,344.75,343.92,343.92,45852.0,342.4468,342.6456,341.8207,341.8207,45852.0
2024-04-01 09:30:00,344.8,346.35,344.17,346.06,76757.0,342.6953,344.2358,342.0691,343.9476,76757.0
2024-04-01 09:40:00,346.14,346.32,345.63,345.71,14708.0,344.0271,344.206,343.5202,343.5997,14708.0
2024-04-01 09:50:00,345.73,345.86,345.35,345.51,13433.0,343.6196,343.7488,343.2419,343.401,13433.0
2024-04-01 10:00:00,345.36,345.77,344.73,345.46,18825.0,343.2519,343.6594,342.6257,343.3513,18825.0
2024-04-01 10:10:00,345.52,345.59,344.45,344.45,16924.0,343.4109,343.4805,342.3474,342.3474,16924.0
2024-04-01 10:20:00,344.4,344.88,344.39,344.72,17816.0,342.2977,342.7748,342.2878,342.6158,17816.0
2024-04-01 10:30:00,344.66,344.89,343.94,344.05,23840.0,342.5561,342.7847,341.8405,341.9499,23840.0
2024-04-01 10:40:00,344.04,344.35,344.04,344.16,15383.0,341.9399,342.248,341.9399,342.0592,15383.0
2024-04-01 10:50:00,344.06,344.14,343.76,344.03,18301.0,341.9598,342.0393,341.6616,341.93,18301.0
2024-04-01 11:00:00,343.96,344.07,343.7,343.88,10241.0,341.8604,341.9697,341.602,341.7809,10241.0
2024-04-01 11:10:00,343.82,343.84,343.04,343.21,19596.0,341.7213,341.7411,340.946,341.115,19596.0
2024-04-01 11:20:00,343.04,343.7,343.0,343.65,24753.0,340.946,341.602,340.9063,341.5523,24753.0
2024-04-01 11:30:00,343.66,343.7,343.38,343.39,13922.0,341.5622,341.602,341.284,341.2939,13922.0
2024-04-01 11:40:00,343.32,343.61,343.2,343.59,10469.0,341.2243,341.5126,341.1051,341.4927,10469.0
2024-04-01 11:50:00,343.56,343.56,342.8,342.81,9553.0,341.4629,341.4629,340.7075,340.7174,9553.0
2024-04-01 12:00:00,342.85,343.68,342.72,343.64,5939.0,340.7572,341.5821,340.628,341.5424,5939.0
2024-04-01 12:10:00,343.58,343.76,343.5,343.63,13271.0,341.4827,341.6616,341.4032,341.5324,13271.0
2024-04-01 12:20:00,343.7,343.7,343.5,343.61,9906.0,341.602,341.602,341.4032,341.5126,9906.0
2024-04-01 12:30:00,343.69,343.9,343.67,343.78,12734.0,341.5921,341.8008,341.5722,341.6815,12734.0
2024-04-01 12:40:00,343.87,343.97,343.71,343.83,7357.0,341.771,341.8704,341.6119,341.7312,7357.0
2024-04-01 12:50:00,343.76,343.96,343.63,343.63,8824.0,341.6616,341.8604,341.5324,341.5324,8824.0
2024-04-01 13:00:00,343.56,343.64,343.4,343.45,59714.0,341.4629,341.5424,341.3038,341.3535,59714.0
2024-04-01 13:10:00,343.46,343.54,343.36,343.37,9854.0,341.3635,341.443,341.2641,341.274,9854.0
2024-04-01 13:20:00,343.34,343.34,343.0,343.28,5415.0,341.2442,341.2442,340.9063,341.1846,5415.0
2024-04-01 13:30:00,343.43,343.46,343.22,343.26,26072.0,341.3337,341.3635,341.1249,341.1647,26072.0
2024-04-01 13:40:00,343.33,343.56,343.25,343.46,9113.0,341.2343,341.4629,341.1547,341.3635,9113.0
2024-04-01 13:50:00,343.56,343.56,343.22,343.54,5797.0,341.4629,341.4629,341.1249,341.443,5797.0
2024-04-01 14:00:00,343.5,343.6,343.46,343.52,8015.0,341.4032,341.5026,341.3635,341.4231,8015.0
2024-04-01 14:10:00,343.42,343.59,343.36,343.58,9990.0,341.3237,341.4927,341.2641,341.4827,9990.0
2024-04-01 14:20:00,343.6,343.83,343.52,343.66,12682.0,341.5026,341.7312,341.4231,341.5622,12682.0
2024-04-01 14:30:00,343.72,343.86,343.66,343.85,8375.0,341.6219,341.761,341.5622,341.7511,8375.0
2024-04-01 14:40:00,343.86,343.87,343.68,343.77,32627.0,341.761,341.771,341.5821,341.6716,32627.0
2024-04-01 14:50:00,343.76,343.89,343.57,343.57,5422.0,341.6616,341.7908,341.4728,341.4728,5422.0
2024-04-01 15:00:00,343.53,344.02,343.48,343.89,12611.0,341.433,341.92,341.3833,341.7908,12611.0
2024-04-01 15:10:00,343.97,343.97,343.69,343.73,12033.0,341.8704,341.8704,341.5921,341.6318,12033.0
2024-04-01 15:20:00,343.81,343.95,343.55,343.64,16025.0,341.7113,341.8505,341.4529,341.5424,16025.0
2024-04-01 15:30:00,343.59,343.85,343.44,343.44,16456.0,341.4927,341.7511,341.3436,341.3436,16456.0
2024-04-01 15:40:00,343.55,343.85,343.54,343.69,16445.0,341.4529,341.7511,341.443,341.5921,16445.0
2024-04-01 15:50:00,343.67,344.42,343.64,344.18,52179.0,341.5722,342.3176,341.5424,342.0791,52179.0
2024-04-02 09:30:00,340.52,340.63,339.75,339.75,88181.0,338.4414,338.5507,337.6761,337.6761,88181.0
2024-04-02 09:40:00,339.53,339.76,339.24,339.63,11084.0,337.4575,337.6861,337.1692,337.5568,11084.0
2024-04-02 09:50:00,339.65,339.93,339.6,339.86,8568.0,337.5767,337.855,337.527,337.7854,8568.0
2024-04-02 10:00:00,340.01,340.36,339.34,339.78,8533.0,337.9345,338.2824,337.2686,337.7059,8533.0
2024-04-02 10:10:00,339.74,339.74,339.24,339.5,24962.0,337.6662,337.6662,337.1692,337.4276,24962.0
2024-04-02 10:20:00,339.46,340.24,339.44,339.86,318649.0,337.3879,338.1631,337.368,337.7854,318649.0
2024-04-02 10:30:00,339.86,340.15,339.71,340.05,14932.0,337.7854,338.0737,337.6364,337.9743,14932.0
2024-04-02 10:40:00,340.07,340.18,339.69,339.71,8524.0,337.9942,338.1035,337.6165,337.6364,8524.0
2024-04-02 10:50:00,339.75,339.8,339.44,339.57,10732.0,337.6761,337.7258,337.368,337.4972,10732.0
2024-04-02 11:00:00,339.63,340.06,339.53,340.04,15948.0,337.5568,337.9842,337.4575,337.9643,15948.0
2024-04-02 11:10:00,340.2,340.6,340.13,340.6,13222.0,338.1234,338.5209,338.0538,338.5209,13222.0
2024-04-02 11:20:00,340.59,340.67,340.54,340.62,4458.0,338.511,338.5905,338.4613,338.5408,4458.0
2024-04-02 11:30:00,340.62,340.96,340.61,340.67,13220.0,338.5408,338.8787,338.5309,338.5905,13220.0
2024-04-02 11:40:00,340.7,340.77,340.55,340.63,4559.0,338.6203,338.6899,338.4712,338.5507,4559.0
2024-04-02 11:50:00,340.53,340.53,340.27,340.27,17481.0,338.4514,338.4514,338.1929,338.1929,17481.0
2024-04-02 12:00:00,340.38,340.52,340.27,340.45,12568.0,338.3023,338.4414,338.1929,338.3718,12568.0
2024-04-02 12:10:00,340.48,340.49,340.26,340.35,8260.0,338.4017,338.4116,338.183,338.2725,8260.0
2024-04-02 12:20:00,340.35,340.64,340.27,340.61,14003.0,338.2725,338.5607,338.1929,338.5309,14003.0
2024-04-02 12:30:00,340.66,340.94,340.66,340.85,2757.0,338.5806,338.8589,338.5806,338.7694,2757.0
2024-04-02 12:40:00,340.94,341.26,340.78,341.19,6887.0,338.8589,339.1769,338.6998,339.1073,6887.0
2024-04-02 12:50:00,341.17,341.28,341.05,341.28,5140.0,339.0874,339.1968,338.9682,339.1968,5140.0
2024-04-02 13:00:00,341.33,341.52,341.32,341.36,4233.0,339.2465,339.4353,339.2365,339.2763,4233.0
2024-04-02 13:10:00,341.36,341.38,341.05,341.1,8505.0,339.2763,339.2962,338.9682,339.0179,8505.0
2024-04-02 13:20:00,341.15,341.22,341.07,341.18,7501.0,339.0676,339.1371,338.9881,339.0974,7501.0
2024-04-02 13:30:00,341.23,341.26,341.05,341.17,9952.0,339.1471,339.1769,338.9682,339.0874,9952.0
2024-04-02 13:40:00,341.2,341.37,340.99,341.34,7767.0,339.1173,339.2862,338.9085,339.2564,7767.0
2024-04-02 13:50:00,341.37,341.37,341.14,341.14,5468.0,339.2862,339.2862,339.0576,339.0576,5468.0
2024-04-02 14:00:00,341.17,341.37,341.14,341.35,41915.0,339.0874,339.2862,339.0576,339.2663,41915.0
2024-04-02 14:10:00,341.32,341.37,341.21,341.35,8566.0,339.2365,339.2862,339.1272,339.2663,8566.0
2024-04-02 14:20:00,341.38,341.48,341.19,341.19,11373.0,339.2962,339.3956,339.1073,339.1073,11373.0
2024-04-02 14:30:00,341.2,341.34,341.0,341.06,37867.0,339.1173,339.2564,338.9185,338.9781,37867.0
2024-04-02 14:40:00,341.05,341.27,340.91,340.99,13842.0,338.9682,339.1868,338.829,338.9085,13842.0
2024-04-02 14:50:00,341.0,341.2,340.97,341.05,9131.0,338.9185,339.1173,338.8887,338.9682,9131.0
2024-04-02 15:00:00,341.04,341.66,341.01,341.47,17756.0,338.9582,339.5745,338.9284,339.3856,17756.0
2024-04-02 15:10:00,341.49,341.56,341.04,341.05,13655.0,339.4055,339.4751,338.9582,338.9682,13655.0
2024-04-02 15:20:00,341.26,341.61,341.17,341.55,6870.0,339.1769,339.5248,339.0874,339.4651,6870.0
2024-04-02 15:30:00,341.54,341.87,341.42,341.81,10836.0,339.4552,339.7832,339.3359,339.7235,10836.0
2024-04-02 15:40:00,341.85,342.0,341.7,341.98,73121.0,339.7633,339.9124,339.6142,339.8925,73121.0
2024-04-02 15:50:00,341.92,342.03,341.73,341.82,21096.0,339.8329,339.9422,339.644,339.7335,21096.0
2024-04-03 09:30:00,340.77,341.57,340.77,341.41,34733.0,338.6899,339.485,338.6899,339.326,34733.0
2024-04-03 09:40:00,341.42,341.53,341.07,341.19,6351.0,339.3359,339.4452,338.9881,339.1073,6351.0
2024-04-03 09:50:00,341.31,341.55,341.28,341.33,8829.0,339.2266,339.4651,339.1968,339.2465,8829.0
2024-04-03 10:00:00,341.52,343.09,341.52,342.5,8235.0,339.4353,340.9957,339.4353,340.4093,8235.0
2024-04-03 10:10:00,342.5,343.37,342.44,343.35,17643.0,340.4093,341.274,340.3497,341.2541,17643.0
2024-04-03 10:20:00,343.32,343.65,343.22,343.6,11490.0,341.2243,341.5523,341.1249,341.5026,11490.0
2024-04-03 10:30:00,343.67,343.72,343.41,343.48,12196.0,341.5722,341.6219,341.3138,341.3833,12196.0
2024-04-03 10:40:00,343.48,343.72,343.43,343.52,16776.0,341.3833,341.6219,341.3337,341.4231,16776.0
2024-04-03 10:50:00,343.58,343.83,343.53,343.81,6738.0,341.4827,341.7312,341.433,341.7113,6738.0
2024-04-03 11:00:00,343.84,343.93,343.8,343.86,15562.0,341.7411,341.8306,341.7014,341.761,15562.0
2024-04-03 11:10:00,343.88,344.07,343.81,343.9,8840.0,341.7809,341.9697,341.7113,341.8008,8840.0
2024-04-03 11:20:00,343.9,344.02,343.82,343.91,6240.0,341.8008,341.92,341.7213,341.8107,6240.0
2024-04-03 11:30:00,344.04,344.04,343.77,343.85,18550.0,341.9399,341.9399,341.6716,341.7511,18550.0
2024-04-03 11:40:00,343.9,343.95,343.67,343.81,4387.0,341.8008,341.8505,341.5722,341.7113,4387.0
2024-04-03 11:50:00,343.73,343.73,343.22,343.28,8893.0,341.6318,341.6318,341.1249,341.1846,8893.0
2024-04-03 12:00:00,343.25,343.25,342.84,342.92,13202.0,341.1547,341.1547,340.7473,340.8268,13202.0
2024-04-03 12:10:00,343.19,343.44,342.9,343.44,13532.0,341.0951,341.3436,340.8069,341.3436,13532.0
2024-04-03 12:20:00,343.44,343.58,343.37,343.58,6192.0,341.3436,341.4827,341.274,341.4827,6192.0
2024-04-03 12:30:00,343.57,343.7,342.59,342.69,11346.0,341.4728,341.602,340.4988,340.5982,11346.0
2024-04-03 12:40:00,342.97,343.42,342.97,343.31,6265.0,340.8765,341.3237,340.8765,341.2144,6265.0
2024-04-03 12:50:00,343.44,343.58,343.36,343.38,9028.0,341.3436,341.4827,341.2641,341.284,9028.0
2024-04-03 13:00:00,343.34,343.47,343.24,343.44,2706.0,341.2442,341.3734,341.1448,341.3436,2706.0
2024-04-03 13:10:00,343.41,343.44,343.27,343.38,2769.0,341.3138,341.3436,341.1746,341.284,2769.0
2024-04-03 13:20:00,343.35,343.55,343.35,343.52,40235.0,341.2541,341.4529,341.2541,341.4231,40235.0
2024-04-03 13:30:00,343.54,343.54,343.29,343.29,3617.0,341.443,341.443,341.1945,341.1945,3617.0
2024-04-03 13:40:00,343.35,343.57,343.35,343.57,3473.0,341.2541,341.4728,341.2541,341.4728,3473.0
2024-04-03 13:50:00,343.58,343.72,343.48,343.53,7842.0,341.4827,341.6219,341.3833,341.433,7842.0
2024-04-03 14:00:00,343.53,343.8,343.45,343.77,11614.0,341.433,341.7014,341.3535,341.6716,11614.0
2024-04-03 14:10:00,343.79,343.79,343.38,343.52,12290.0,341.6915,341.6915,341.284,341.4231,12290.0
2024-04-03 14:20:00,343.55,343.58,343.31,343.41,20342.0,341.4529,341.4827,341.2144,341.3138,20342.0
2024-04-03 14:30:00,343.41,343.54,343.21,343.5,9828.0,341.3138,341.443,341.115,341.4032,9828.0
2024-04-03 14:40:00,343.52,343.58,343.22,343.22,9345.0,341.4231,341.4827,341.1249,341.1249,9345.0
2024-04-03 14:50:00,343.2,343.32,343.08,343.14,7149.0,341.1051,341.2243,340.9858,341.0454,7149.0
2024-04-03 15:00:00,343.14,343.17,342.96,343.03,9973.0,341.0454,341.0752,340.8665,340.9361,9973.0
2024-04-03 15:10:00,343.04,343.05,341.58,342.28,17788.0,340.946,340.956,339.4949,340.1907,17788.0
2024-04-03 15:20:00,342.2,342.34,341.82,341.92,14349.0,340.1112,340.2503,339.7335,339.8329,14349.0
2024-04-03 15:30:00,341.91,342.59,341.73,342.5,15493.0,339.8229,340.4988,339.644,340.4093,15493.0
2024-04-03 15:40:00,342.56,342.72,342.45,342.68,6565.0,340.469,340.628,340.3596,340.5882,6565.0
2024-04-03 15:50:00,342.67,342.7,342.2,342.59,30604.0,340.5783,340.6081,340.1112,340.4988,30604.0
2024-04-04 09:30:00,345.27,345.95,345.07,345.37,57392.0,343.1624,343.8383,342.9636,343.2618,57392.0
2024-04-04 09:40:00,345.32,345.68,344.99,345.15,46279.0,343.2121,343.5699,342.8841,343.0432,46279.0
2024-04-04 09:50:00,345.16,345.18,344.7,344.82,6793.0,343.0531,343.073,342.5959,342.7152,6793.0
2024-04-04 10:00:00,344.99,345.13,344.72,345.09,8502.0,342.8841,343.0233,342.6158,342.9835,8502.0
2024-04-04 10:10:00,345.04,345.17,344.88,344.9,20216.0,342.9338,343.063,342.7748,342.7947,20216.0
2024-04-04 10:20:00,344.98,345.09,344.6,344.98,14981.0,342.8742,342.9835,342.4965,342.8742,14981.0
2024-04-04 10:30:00,345.04,345.07,344.84,345.04,41687.0,342.9338,342.9636,342.735,342.9338,41687.0
2024-04-04 10:40:00,345.01,345.13,344.97,345.04,36331.0,342.904,343.0233,342.8643,342.9338,36331.0
2024-04-04 10:50:00,345.0,345.12,344.81,345.01,14291.0,342.8941,343.0133,342.7052,342.904,14291.0
2024-04-04 11:00:00,345.11,345.23,345.0,345.0,9851.0,343.0034,343.1227,342.8941,342.8941,9851.0
2024-04-04 11:10:00,345.09,345.15,344.91,344.96,12961.0,342.9835,343.0432,342.8046,342.8543,12961.0
2024-04-04 11:20:00,344.96,345.24,344.94,345.24,7241.0,342.8543,343.1326,342.8344,343.1326,7241.0
2024-04-04 11:30:00,345.37,345.39,345.21,345.38,6187.0,343.2618,343.2817,343.1028,343.2717,6187.0
2024-04-04 11:40:00,345.45,345.58,345.39,345.55,5539.0,343.3413,343.4705,343.2817,343.4407,5539.0
2024-04-04 11:50:00,345.62,345.79,345.59,345.79,4880.0,343.5103,343.6792,343.4805,343.6792,4880.0
2024-04-04 12:00:00,345.77,346.25,345.74,346.24,21829.0,343.6594,344.1364,343.6296,344.1265,21829.0
2024-04-04 12:10:00,346.23,346.28,346.04,346.17,5640.0,344.1166,344.1663,343.9277,344.0569,5640.0
2024-04-04 12:20:00,346.04,346.23,346.04,346.12,3880.0,343.9277,344.1166,343.9277,344.0072,3880.0
2024-04-04 12:30:00,346.2,346.31,346.16,346.31,17902.0,344.0867,344.1961,344.047,344.1961,17902.0
2024-04-04 12:40:00,346.32,346.35,346.2,346.2,4195.0,344.206,344.2358,344.0867,344.0867,4195.0
2024-04-04 12:50:00,346.19,346.36,346.09,346.17,21809.0,344.0768,344.2458,343.9774,344.0569,21809.0
2024-04-04 13:00:00,346.2,346.2,345.97,346.05,30732.0,344.0867,344.0867,343.8581,343.9377,30732.0
2024-04-04 13:10:00,346.11,346.14,346.01,346.06,7979.0,343.9973,344.0271,343.8979,343.9476,7979.0
2024-04-04 13:20:00,346.05,346.07,345.92,345.97,11315.0,343.9377,343.9575,343.8085,343.8581,11315.0
2024-04-04 13:30:00,345.97,346.04,345.92,345.96,4276.0,343.8581,343.9277,343.8085,343.8482,4276.0
2024-04-04 13:40:00,345.94,345.94,345.36,345.39,18581.0,343.8283,343.8283,343.2519,343.2817,18581.0
2024-04-04 13:50:00,345.48,345.62,345.04,345.05,11508.0,343.3711,343.5103,342.9338,342.9438,11508.0
2024-04-04 14:00:00,345.09,345.1,344.16,344.18,12432.0,342.9835,342.9935,342.0592,342.0791,12432.0
2024-04-04 14:10:00,344.06,344.07,342.81,343.1,13740.0,341.9598,341.9697,340.7174,341.0057,13740.0
2024-04-04 14:20:00,342.86,343.37,342.06,342.06,14013.0,340.7671,341.274,339.972,339.972,14013.0
2024-04-04 14:30:00,342.0,342.1,340.98,341.85,14424.0,339.9124,340.0118,338.8986,339.7633,14424.0
2024-04-04 14:40:00,341.84,341.84,340.77,341.46,17453.0,339.7534,339.7534,338.6899,339.3757,17453.0
2024-04-04 14:50:00,341.24,341.38,340.2,340.45,15927.0,339.157,339.2962,338.1234,338.3718,15927.0
2024-04-04 15:00:00,340.25,340.36,339.59,340.29,21775.0,338.1731,338.2824,337.5171,338.2128,21775.0
2024-04-04 15:10:00,340.11,340.11,339.29,339.42,13310.0,338.0339,338.0339,337.2189,337.3481,13310.0
2024-04-04 15:20:00,339.52,339.86,338.71,338.72,17834.0,337.4475,337.7854,336.6425,336.6524,17834.0
2024-04-04 15:30:00,338.7,339.05,338.36,338.45,18722.0,336.6325,336.9804,336.2946,336.384,18722.0
2024-04-04 15:40:00,338.46,338.75,338.09,338.6,25111.0,336.394,336.6822,336.0262,336.5331,25111.0
2024-04-04 15:50:00,338.96,338.96,337.6,337.77,31392.0,336.8909,336.8909,335.5392,335.7082,31392.0
2024-04-05 09:30:00,339.46,339.82,339.12,339.24,44532.0,337.3879,337.7457,337.05,337.1692,44532.0
2024-04-05 09:40:00,339.11,340.61,339.11,340.56,9583.0,337.04,338.5309,337.04,338.4812,9583.0
2024-04-05 09:50:00,340.67,341.55,340.59,341.35,11783.0,338.5905,339.4651,338.511,339.2663,11783.0
2024-04-05 10:00:00,341.3,341.56,340.63,341.0,7947.0,339.2167,339.4751,338.5507,338.9185,7947.0
2024-04-05 10:10:00,341.16,341.71,340.91,341.41,61472.0,339.0775,339.6242,338.829,339.326,61472.0
2024-04-05 10:20:00,341.44,341.44,340.58,340.7,9303.0,339.3558,339.3558,338.501,338.6203,9303.0
2024-04-05 10:30:00,340.79,341.56,340.71,341.47,8987.0,338.7098,339.4751,338.6303,339.3856,8987.0
2024-04-05 10:40:00,341.2,342.03,341.18,342.03,14367.0,339.1173,339.9422,339.0974,339.9422,14367.0
2024-04-05 10:50:00,342.08,342.83,342.0,342.81,28113.0,339.9919,340.7373,339.9124,340.7174,28113.0
2024-04-05 11:00:00,342.76,342.87,342.1,342.1,4174.0,340.6677,340.7771,340.0118,340.0118,4174.0
2024-04-05 11:10:00,342.26,342.5,341.37,341.74,8458.0,340.1708,340.4093,339.2862,339.654,8458.0
2024-04-05 11:20:00,341.8,342.12,341.69,342.12,3306.0,339.7136,340.0316,339.6043,340.0316,3306.0
2024-04-05 11:30:00,342.18,342.57,342.09,342.54,22186.0,340.0913,340.4789,340.0018,340.4491,22186.0
2024-04-05 11:40:00,342.77,343.26,342.74,343.07,61652.0,340.6777,341.1647,340.6479,340.9758,61652.0
2024-04-05 11:50:00,343.19,343.7,343.11,343.53,6787.0,341.0951,341.602,341.0156,341.433,6787.0
2024-04-05 12:00:00,343.62,343.73,343.46,343.66,4930.0,341.5225,341.6318,341.3635,341.5622,4930.0
2024-04-05 12:10:00,343.63,343.93,343.59,343.84,34236.0,341.5324,341.8306,341.4927,341.7411,34236.0
2024-04-05 12:20:00,343.9,343.9,343.58,343.62,4570.0,341.8008,341.8008,341.4827,341.5225,4570.0
2024-04-05 12:30:00,343.62,343.62,343.22,343.6,8132.0,341.5225,341.5225,341.1249,341.5026,8132.0
2024-04-05 12:40:00,343.73,343.73,343.38,343.38,6009.0,341.6318,341.6318,341.284,341.284,6009.0
2024-04-05 12:50:00,343.57,344.21,343.57,344.21,12150.0,341.4728,342.1089,341.4728,342.1089,12150.0
2024-04-05 13:00:00,344.19,344.22,343.37,343.38,7658.0,342.089,342.1188,341.274,341.284,7658.0
2024-04-05 13:10:00,343.47,343.54,343.16,343.31,7520.0,341.3734,341.443,341.0653,341.2144,7520.0
2024-04-05 13:20:00,343.26,343.59,343.26,343.48,9220.0,341.1647,341.4927,341.1647,341.3833,9220.0
2024-04-05 13:30:00,343.57,343.8,343.41,343.41,5246.0,341.4728,341.7014,341.3138,341.3138,5246.0
2024-04-05 13:40:00,343.49,343.49,342.93,342.94,5742.0,341.3933,341.3933,340.8367,340.8466,5742.0
2024-04-05 13:50:00,343.1,343.1,342.15,342.26,6077.0,341.0057,341.0057,340.0615,340.1708,6077.0
2024-04-05 14:00:00,342.17,342.94,341.66,342.94,12495.0,340.0813,340.8466,339.5745,340.8466,12495.0
2024-04-05 14:10:00,342.84,343.01,342.56,342.78,8411.0,340.7473,340.9162,340.469,340.6876,8411.0
2024-04-05 14:20:00,342.79,343.21,342.29,342.44,11701.0,340.6976,341.115,340.2006,340.3497,11701.0
2024-04-05 14:30:00,342.12,342.78,342.11,342.65,8428.0,340.0316,340.6876,340.0217,340.5584,8428.0
2024-04-05 14:40:00,342.8,342.8,341.92,341.92,5663.0,340.7075,340.7075,339.8329,339.8329,5663.0
2024-04-05 14:50:00,342.06,342.21,341.79,342.21,9600.0,339.972,340.1211,339.7037,340.1211,9600.0
2024-04-05 15:00:00,342.31,342.57,342.22,342.3,19988.0,340.2205,340.4789,340.131,340.2105,19988.0
2024-04-05 15:10:00,342.35,342.57,342.2,342.43,6171.0,340.2602,340.4789,340.1112,340.3398,6171.0
2024-04-05 15:20:00,342.53,342.53,342.19,342.43,107228.0,340.4391,340.4391,340.1012,340.3398,107228.0
2024-04-05 15:30:00,342.34,342.94,342.34,342.58,27985.0,340.2503,340.8466,340.2503,340.4888,27985.0
2024-04-05 15:40:00,342.66,342.81,342.35,342.61,12443.0,340.5684,340.7174,340.2602,340.5187,12443.0
2024-04-05 15:50:00,342.66,343.2,342.54,342.65,18423.0,340.5684,341.1051,340.4491,340.5584,18423.0
2024-04-08 09:30:00,343.03,343.67,341.93,341.94,39955.0,340.9361,341.5722,339.8428,339.8527,39955.0
2024-04-08 09:40:00,341.87,342.85,341.71,342.77,23254.0,339.7832,340.7572,339.6242,340.6777,23254.0
2024-04-08 09:50:00,342.77,343.15,342.39,343.08,50305.0,340.6777,341.0554,340.3,340.9858,50305.0
2024-04-08 10:00:00,342.82,343.13,342.65,343.01,8563.0,340.7274,341.0355,340.5584,340.9162,8563.0
2024-04-08 10:10:00,342.98,343.19,342.7,342.86,389456.0,340.8864,341.0951,340.6081,340.7671,389456.0
2024-04-08 10:20:00,342.96,343.61,342.96,343.61,25489.0,340.8665,341.5126,340.8665,341.5126,25489.0
2024-04-08 10:30:00,343.67,344.04,343.63,343.72,8099.0,341.5722,341.9399,341.5324,341.6219,8099.0
2024-04-08 10:40:00,343.72,343.75,343.55,343.67,19773.0,341.6219,341.6517,341.4529,341.5722,19773.0
2024-04-08 10:50:00,343.88,344.07,343.8,343.88,12362.0,341.7809,341.9697,341.7014,341.7809,12362.0
2024-04-08 11:00:00,343.93,344.0,343.3,343.59,12330.0,341.8306,341.9002,341.2044,341.4927,12330.0
2024-04-08 11:10:00,343.71,343.74,343.49,343.6,5522.0,341.6119,341.6418,341.3933,341.5026,5522.0
2024-04-08 11:20:00,343.57,343.71,343.4,343.47,7909.0,341.4728,341.6119,341.3038,341.3734,7909.0
2024-04-08 11:30:00,343.3,343.35,342.68,343.12,21582.0,341.2044,341.2541,340.5882,341.0255,21582.0
2024-04-08 11:40:00,342.97,343.14,342.61,342.86,6254.0,340.8765,341.0454,340.5187,340.7671,6254.0
2024-04-08 11:50:00,342.87,342.87,342.47,342.73,8298.0,340.7771,340.7771,340.3795,340.6379,8298.0
2024-04-08 12:00:00,342.6,342.78,342.46,342.62,5091.0,340.5087,340.6876,340.3696,340.5286,5091.0
2024-04-08 12:10:00,342.64,342.64,342.21,342.43,3603.0,340.5485,340.5485,340.1211,340.3398,3603.0
2024-04-08 12:20:00,342.47,342.49,341.93,342.45,6132.0,340.3795,340.3994,339.8428,340.3596,6132.0
2024-04-08 12:30:00,342.39,342.8,342.38,342.7,11878.0,340.3,340.7075,340.2901,340.6081,11878.0
2024-04-08 12:40:00,342.63,342.98,342.59,342.67,29276.0,340.5385,340.8864,340.4988,340.5783,29276.0
2024-04-08 12:50:00,342.89,343.05,342.76,342.97,10004.0,340.7969,340.956,340.6677,340.8765,10004.0
2024-04-08 13:00:00,343.13,343.16,342.91,343.06,2273.0,341.0355,341.0653,340.8168,340.9659,2273.0
2024-04-08 13:10:00,342.86,342.99,342.61,342.78,5706.0,340.7671,340.8963,340.5187,340.6876,5706.0
2024-04-08 13:20:00,342.77,342.98,342.7,342.98,4504.0,340.6777,340.8864,340.6081,340.8864,4504.0
2024-04-08 13:30:00,342.92,343.0,342.57,342.62,12119.0,340.8268,340.9063,340.4789,340.5286,12119.0
2024-04-08 13:40:00,342.67,342.72,342.42,342.45,228950.0,340.5783,340.628,340.3298,340.3596,228950.0
2024-04-08 13:50:00,342.44,342.99,342.44,342.94,35653.0,340.3497,340.8963,340.3497,340.8466,35653.0
2024-04-08 14:00:00,342.94,343.12,342.84,343.11,18222.0,340.8466,341.0255,340.7473,341.0156,18222.0
2024-04-08 14:10:00,343.12,343.2,342.92,343.16,4158.0,341.0255,341.1051,340.8268,341.0653,4158.0
2024-04-08 14:20:00,343.06,343.09,342.83,343.0,13151.0,340.9659,340.9957,340.7373,340.9063,13151.0
2024-04-08 14:30:00,342.95,342.95,342.71,342.71,17759.0,340.8566,340.8566,340.618,340.618,17759.0
2024-04-08 14:40:00,342.77,342.95,342.61,342.95,12841.0,340.6777,340.8566,340.5187,340.8566,12841.0
2024-04-08 14:50:00,342.92,343.21,342.82,343.14,9647.0,340.8268,341.115,340.7274,341.0454,9647.0
2024-04-08 15:00:00,343.18,343.27,342.78,342.93,6348.0,341.0852,341.1746,340.6876,340.8367,6348.0
2024-04-08 15:10:00,343.03,343.07,342.97,343.02,8801.0,340.9361,340.9758,340.8765,340.9262,8801.0
2024-04-08 15:20:00,343.03,343.16,342.78,343.14,5486.0,340.9361,341.0653,340.6876,341.0454,5486.0
2024-04-08 15:30:00,343.24,343.45,343.09,343.12,11571.0,341.1448,341.3535,340.9957,341.0255,11571.0
2024-04-08 15:40:00,343.17,343.18,342.76,342.86,42400.0,341.0752,341.0852,340.6677,340.7671,42400.0
2024-04-08 15:50:00,342.93,342.97,342.56,342.76,20484.0,340.8367,340.8765,340.469,340.6677,20484.0
2024-04-09 09:30:00,344.05,344.35,343.26,343.77,40109.0,341.9499,342.248,341.1647,341.6716,40109.0
2024-04-09 09:40:00,343.8,344.18,343.22,343.25,10075.0,341.7014,342.0791,341.1249,341.1547,10075.0
2024-04-09 09:50:00,343.24,343.46,343.06,343.35,9905.0,341.1448,341.3635,340.9659,341.2541,9905.0
2024-04-09 10:00:00,343.36,343.59,343.06,343.08,11882.0,341.2641,341.4927,340.9659,340.9858,11882.0
2024-04-09 10:10:00,343.11,343.47,343.09,343.18,987071.0,341.0156,341.3734,340.9957,341.0852,987071.0
2024-04-09 10:20:00,343.18,343.37,341.76,341.85,17433.0,341.0852,341.274,339.6738,339.7633,17433.0
2024-04-09 10:30:00,341.82,341.82,340.66,340.75,13582.0,339.7335,339.7335,338.5806,338.67,13582.0
2024-04-09 10:40:00,340.79,340.79,339.68,339.89,14810.0,338.7098,338.7098,337.6065,337.8153,14810.0
2024-04-09 10:50:00,339.79,340.48,339.44,340.48,29406.0,337.7159,338.4017,337.368,338.4017,29406.0
2024-04-09 11:00:00,340.39,340.94,340.29,340.94,12744.0,338.3122,338.8589,338.2128,338.8589,12744.0
2024-04-09 11:10:00,340.73,341.17,340.45,341.09,25706.0,338.6501,339.0874,338.3718,339.0079,25706.0
2024-04-09 11:20:00,341.05,341.05,340.56,340.57,8140.0,338.9682,338.9682,338.4812,338.4911,8140.0
2024-04-09 11:30:00,340.62,340.78,340.35,340.46,6321.0,338.5408,338.6998,338.2725,338.3818,6321.0
2024-04-09 11:40:00,340.61,341.42,340.58,341.38,11739.0,338.5309,339.3359,338.501,339.2962,11739.0
2024-04-09 11:50:00,341.34,341.4,341.15,341.39,25628.0,339.2564,339.316,339.0676,339.3061,25628.0
2024-04-09 12:00:00,341.31,341.68,341.29,341.63,17415.0,339.2266,339.5943,339.2067,339.5446,17415.0
2024-04-09 12:10:00,341.62,341.91,341.5,341.76,7047.0,339.5347,339.8229,339.4154,339.6738,7047.0
2024-04-09 12:20:00,341.63,341.95,341.63,341.82,7943.0,339.5446,339.8627,339.5446,339.7335,7943.0
2024-04-09 12:30:00,341.75,342.01,341.73,342.01,4543.0,339.6639,339.9223,339.644,339.9223,4543.0
2024-04-09 12:40:00,342.05,342.05,341.76,341.81,12988.0,339.9621,339.9621,339.6738,339.7235,12988.0
2024-04-09 12:50:00,341.84,341.84,341.25,341.38,6449.0,339.7534,339.7534,339.167,339.2962,6449.0
2024-04-09 13:00:00,341.3,341.86,341.24,341.86,8149.0,339.2167,339.7732,339.157,339.7732,8149.0
2024-04-09 13:10:00,341.82,341.87,341.51,341.54,4939.0,339.7335,339.7832,339.4254,339.4552,4939.0
2024-04-09 13:20:00,341.56,341.89,341.45,341.55,23957.0,339.4751,339.8031,339.3657,339.4651,23957.0
2024-04-09 13:30:00,341.55,341.75,341.44,341.74,14747.0,339.4651,339.6639,339.3558,339.654,14747.0
2024-04-09 13:40:00,341.87,341.9,341.19,341.25,6603.0,339.7832,339.813,339.1073,339.167,6603.0
2024-04-09 13:50:00,341.37,341.43,341.22,341.27,5309.0,339.2862,339.3459,339.1371,339.1868,5309.0
2024-04-09 14:00:00,341.19,341.3,340.84,341.3,8882.0,339.1073,339.2167,338.7595,339.2167,8882.0
2024-04-09 14:10:00,341.33,341.38,341.12,341.32,9959.0,339.2465,339.2962,339.0378,339.2365,9959.0
2024-04-09 14:20:00,341.37,341.48,341.0,341.0,17271.0,339.2862,339.3956,338.9185,338.9185,17271.0
2024-04-09 14:30:00,341.05,341.14,340.86,340.86,13947.0,338.9682,339.0576,338.7793,338.7793,13947.0
2024-04-09 14:40:00,340.92,341.04,340.78,340.9,7379.0,338.839,338.9582,338.6998,338.8191,7379.0
2024-04-09 14:50:00,340.7,341.12,340.68,340.82,12093.0,338.6203,339.0378,338.6004,338.7396,12093.0
2024-04-09 15:00:00,340.81,340.82,340.34,340.34,11541.0,338.7296,338.7396,338.2625,338.2625,11541.0
2024-04-09 15:10:00,340.48,340.92,340.25,340.87,10693.0,338.4017,338.839,338.1731,338.7893,10693.0
2024-04-09 15:20:00,341.05,342.39,340.96,342.38,21309.0,338.9682,340.3,338.8787,340.2901,21309.0
2024-04-09 15:30:00,342.38,342.75,341.96,342.02,20731.0,340.2901,340.6578,339.8726,339.9323,20731.0
2024-04-09 15:40:00,342.04,342.17,341.69,341.96,13182.0,339.9521,340.0813,339.6043,339.8726,13182.0
2024-04-09 15:50:00,342.02,343.15,341.87,343.06,21773.0,339.9323,341.0554,339.7832,340.9659,21773.0
2024-04-10 09:30:00,339.15,340.29,339.0,340.25,53957.0,337.0798,338.2128,336.9307,338.1731,53957.0
2024-04-10 09:40:00,339.97,340.56,339.14,339.25,29452.0,337.8948,338.4812,337.0698,337.1792,29452.0
2024-04-10 09:50:00,339.33,340.79,339.33,340.31,8979.0,337.2587,338.7098,337.2587,338.2327,8979.0
2024-04-10 10:00:00,340.17,340.62,339.83,340.61,15651.0,338.0936,338.5408,337.7556,338.5309,15651.0
2024-04-10 10:10:00,340.55,340.88,339.93,340.81,14206.0,338.4712,338.7992,337.855,338.7296,14206.0
2024-04-10 10:20:00,340.79,340.79,340.4,340.52,10408.0,338.7098,338.7098,338.3221,338.4414,10408.0
2024-04-10 10:30:00,340.54,341.6,340.42,341.6,12790.0,338.4613,339.5148,338.342,339.5148,12790.0
2024-04-10 10:40:00,341.39,341.47,340.79,340.79,11488.0,339.3061,339.3856,338.7098,338.7098,11488.0
2024-04-10 10:50:00,341.05,341.05,340.0,340.37,20270.0,338.9682,338.9682,337.9246,338.2923,20270.0
2024-04-10 11:00:00,340.47,340.48,340.01,340.26,25135.0,338.3917,338.4017,337.9345,338.183,25135.0
2024-04-10 11:10:00,340.1,340.26,339.94,340.01,15618.0,338.024,338.183,337.865,337.9345,15618.0
2024-04-10 11:20:00,340.1,340.64,340.1,340.64,4064.0,338.024,338.5607,338.024,338.5607,4064.0
2024-04-10 11:30:00,340.73,340.73,340.04,340.09,11529.0,338.6501,338.6501,337.9643,338.014,11529.0
2024-04-10 11:40:00,340.07,340.13,339.79,339.92,6540.0,337.9942,338.0538,337.7159,337.8451,6540.0
2024-04-10 11:50:00,339.87,340.06,339.81,340.06,5164.0,337.7954,337.9842,337.7357,337.9842,5164.0
2024-04-10 12:00:00,340.06,340.37,339.94,340.12,4144.0,337.9842,338.2923,337.865,338.0439,4144.0
2024-04-10 12:10:00,340.06,340.07,339.83,339.86,4245.0,337.9842,337.9942,337.7556,337.7854,4245.0
2024-04-10 12:20:00,339.77,340.29,339.77,340.17,13497.0,337.696,338.2128,337.696,338.0936,13497.0
2024-04-10 12:30:00,340.15,340.47,340.14,340.46,21084.0,338.0737,338.3917,338.0637,338.3818,21084.0
2024-04-10 12:40:00,340.31,340.41,340.15,340.36,1916.0,338.2327,338.3321,338.0737,338.2824,1916.0
2024-04-10 12:50:00,340.48,340.93,340.38,340.93,8298.0,338.4017,338.8489,338.3023,338.8489,8298.0
2024-04-10 13:00:00,340.95,341.05,339.5,339.55,13515.0,338.8688,338.9682,337.4276,337.4773,13515.0
2024-04-10 13:10:00,339.52,340.5,339.5,340.47,14935.0,337.4475,338.4215,337.4276,338.3917,14935.0
2024-04-10 13:20:00,340.42,341.5,340.42,340.72,30414.0,338.342,339.4154,338.342,338.6402,30414.0
2024-04-10 13:30:00,340.67,340.92,339.66,339.67,17214.0,338.5905,338.839,337.5867,337.5966,17214.0
2024-04-10 13:40:00,339.69,340.19,339.5,340.19,7763.0,337.6165,338.1134,337.4276,338.1134,7763.0
2024-04-10 13:50:00,339.89,341.25,339.85,340.64,13436.0,337.8153,339.167,337.7755,338.5607,13436.0
2024-04-10 14:00:00,340.58,340.88,340.22,340.69,7582.0,338.501,338.7992,338.1432,338.6104,7582.0
2024-04-10 14:10:00,340.77,341.0,340.32,340.32,15351.0,338.6899,338.9185,338.2426,338.2426,15351.0
2024-04-10 14:20:00,340.59,340.84,340.09,340.17,10252.0,338.511,338.7595,338.014,338.0936,10252.0
2024-04-10 14:30:00,340.09,340.6,340.02,340.6,7199.0,338.014,338.5209,337.9445,338.5209,7199.0
2024-04-10 14:40:00,340.61,340.77,340.47,340.61,12954.0,338.5309,338.6899,338.3917,338.5309,12954.0
2024-04-10 14:50:00,340.7,340.89,339.79,339.79,6099.0,338.6203,338.8092,337.7159,337.7159,6099.0
2024-04-10 15:00:00,339.89,340.16,339.58,339.99,7033.0,337.8153,338.0836,337.5072,337.9146,7033.0
2024-04-10 15:10:00,340.19,340.85,340.08,340.68,15956.0,338.1134,338.7694,338.0041,338.6004,15956.0
2024-04-10 15:20:00,340.79,341.36,340.67,340.76,35854.0,338.7098,339.2763,338.5905,338.6799,35854.0
2024-04-10 15:30:00,340.78,340.78,340.12,340.28,121498.0,338.6998,338.6998,338.0439,338.2029,121498.0
2024-04-10 15:40:00,340.33,341.37,340.33,341.36,9035.0,338.2526,339.2862,338.2526,339.2763,9035.0
2024-04-10 15:50:00,341.32,341.36,340.77,340.81,20122.0,339.2365,339.2763,338.6899,338.7296,20122.0
2024-04-11 09:30:00,342.18,342.63,341.63,341.91,38715.0,340.0913,340.5385,339.5446,339.8229,38715.0
2024-04-11 09:40:00,341.67,342.14,341.59,341.73,7128.0,339.5844,340.0515,339.5049,339.644,7128.0
2024-04-11 09:50:00,341.73,342.12,341.7,341.75,8322.0,339.644,340.0316,339.6142,339.6639,8322.0
2024-04-11 10:00:00,341.51,341.61,340.96,341.19,5511.0,339.4254,339.5248,338.8787,339.1073,5511.0
2024-04-11 10:10:00,341.21,341.21,340.28,340.69,8294.0,339.1272,339.1272,338.2029,338.6104,8294.0
2024-04-11 10:20:00,340.51,341.07,340.51,341.01,984616.0,338.4315,338.9881,338.4315,338.9284,984616.0
2024-04-11 10:30:00,340.9,341.58,340.9,341.55,17683.0,338.8191,339.4949,338.8191,339.4651,17683.0
2024-04-11 10:40:00,341.58,341.99,341.53,341.98,25863.0,339.4949,339.9024,339.4452,339.8925,25863.0
2024-04-11 10:50:00,341.78,341.86,341.39,341.42,8544.0,339.6937,339.7732,339.3061,339.3359,8544.0
2024-04-11 11:00:00,341.54,342.07,341.52,341.76,7020.0,339.4552,339.982,339.4353,339.6738,7020.0
2024-04-11 11:10:00,341.67,342.22,341.67,341.91,6843.0,339.5844,340.131,339.5844,339.8229,6843.0
2024-04-11 11:20:00,342.0,342.07,341.75,341.81,8319.0,339.9124,339.982,339.6639,339.7235,8319.0
2024-04-11 11:30:00,341.85,342.27,341.79,342.22,9406.0,339.7633,340.1807,339.7037,340.131,9406.0
2024-04-11 11:40:00,342.23,342.51,342.15,342.27,4122.0,340.141,340.4193,340.0615,340.1807,4122.0
2024-04-11 11:50:00,342.26,343.14,342.26,343.13,11863.0,340.1708,341.0454,340.1708,341.0355,11863.0
2024-04-11 12:00:00,343.18,343.22,342.86,342.95,15132.0,341.0852,341.1249,340.7671,340.8566,15132.0
2024-04-11 12:10:00,342.98,343.13,342.88,343.13,4814.0,340.8864,341.0355,340.787,341.0355,4814.0
2024-04-11 12:20:00,343.13,343.35,342.89,342.89,8167.0,341.0355,341.2541,340.7969,340.7969,8167.0
2024-04-11 12:30:00,342.9,343.14,342.89,342.95,12261.0,340.8069,341.0454,340.7969,340.8566,12261.0
2024-04-11 12:40:00,343.06,343.14,343.01,343.03,923.0,340.9659,341.0454,340.9162,340.9361,923.0
2024-04-11 12:50:00,343.34,343.34,343.03,343.18,7393.0,341.2442,341.2442,340.9361,341.0852,7393.0
2024-04-11 13:00:00,343.1,344.23,342.87,343.99,13807.0,341.0057,342.1288,340.7771,341.8902,13807.0
2024-04-11 13:10:00,344.17,344.82,344.12,344.82,17870.0,342.0691,342.7152,342.0194,342.7152,17870.0
2024-04-11 13:20:00,344.74,345.07,344.6,344.92,47184.0,342.6357,342.9636,342.4965,342.8146,47184.0
2024-04-11 13:30:00,344.94,345.04,344.62,344.62,4321.0,342.8344,342.9338,342.5164,342.5164,4321.0
2024-04-11 13:40:00,344.67,345.15,344.5,345.15,3776.0,342.5661,343.0432,342.3971,343.0432,3776.0
2024-04-11 13:50:00,345.23,345.35,345.12,345.25,9726.0,343.1227,343.2419,343.0133,343.1425,9726.0
2024-04-11 14:00:00,345.23,346.06,345.23,346.01,17673.0,343.1227,343.9476,343.1227,343.8979,17673.0
2024-04-11 14:10:00,345.96,346.08,345.81,345.87,22052.0,343.8482,343.9675,343.6991,343.7588,22052.0
2024-04-11 14:20:00,345.86,346.33,345.83,346.25,5580.0,343.7488,344.2159,343.719,344.1364,5580.0
2024-04-11 14:30:00,346.32,346.5,346.21,346.44,9754.0,344.206,344.3849,344.0967,344.3253,9754.0
2024-04-11 14:40:00,346.48,346.48,346.05,346.09,19372.0,344.365,344.365,343.9377,343.9774,19372.0
2024-04-11 14:50:00,346.19,346.3,345.88,345.93,27730.0,344.0768,344.1861,343.7687,343.8184,27730.0
2024-04-11 15:00:00,345.87,346.3,345.87,346.15,5244.0,343.7588,344.1861,343.7588,344.037,5244.0
2024-04-11 15:10:00,346.21,346.26,345.93,346.02,14899.0,344.0967,344.1464,343.8184,343.9078,14899.0
2024-04-11 15:20:00,346.01,346.4,346.01,346.29,19325.0,343.8979,344.2855,343.8979,344.1762,19325.0
2024-04-11 15:30:00,346.27,346.5,346.24,346.5,9693.0,344.1563,344.3849,344.1265,344.3849,9693.0
2024-04-11 15:40:00,346.5,346.74,346.47,346.51,24083.0,344.3849,344.6234,344.3551,344.3949,24083.0
2024-04-11 15:50:00,346.47,346.5,346.03,346.03,18591.0,344.3551,344.3849,343.9178,343.9178,18591.0
2024-04-12 09:30:00,343.18,344.02,342.86,343.5,51701.0,341.0852,341.92,340.7671,341.4032,51701.0
2024-04-12 09:40:00,343.55,344.27,343.46,343.98,11466.0,341.4529,342.1685,341.3635,341.8803,11466.0
2024-04-12 09:50:00,344.2,344.37,343.97,344.37,15512.0,342.099,342.2679,341.8704,342.2679,15512.0
2024-04-12 10:00:00,344.3,344.33,343.0,343.19,1572944.0,342.1983,342.2282,340.9063,341.0951,1572944.0
2024-04-12 10:10:00,343.35,343.72,342.94,343.72,18280.0,341.2541,341.6219,340.8466,341.6219,18280.0
2024-04-12 10:20:00,343.62,343.79,343.08,343.17,11061.0,341.5225,341.6915,340.9858,341.0752,11061.0
2024-04-12 10:30:00,343.11,343.28,342.18,342.33,33115.0,341.0156,341.1846,340.0913,340.2404,33115.0
2024-04-12 10:40:00,342.27,342.33,341.94,342.04,25386.0,340.1807,340.2404,339.8527,339.9521,25386.0
2024-04-12 10:50:00,341.94,342.16,341.54,341.74,49523.0,339.8527,340.0714,339.4552,339.654,49523.0
2024-04-12 11:00:00,341.75,342.24,341.75,341.96,10096.0,339.6639,340.1509,339.6639,339.8726,10096.0
2024-04-12 11:10:00,342.0,342.67,341.96,342.67,6876.0,339.9124,340.5783,339.8726,340.5783,6876.0
2024-04-12 11:20:00,342.76,343.06,342.56,343.06,7974.0,340.6677,340.9659,340.469,340.9659,7974.0
2024-04-12 11:30:00,342.97,343.46,342.97,343.22,5419.0,340.8765,341.3635,340.8765,341.1249,5419.0
2024-04-12 11:40:00,343.19,343.52,342.93,343.52,10717.0,341.0951,341.4231,340.8367,341.4231,10717.0
2024-04-12 11:50:00,343.51,343.51,342.92,343.02,12806.0,341.4132,341.4132,340.8268,340.9262,12806.0
2024-04-12 12:00:00,342.97,343.03,342.64,342.76,4919.0,340.8765,340.9361,340.5485,340.6677,4919.0
2024-04-12 12:10:00,342.71,342.71,341.84,341.84,13622.0,340.618,340.618,339.7534,339.7534,13622.0
2024-04-12 12:20:00,341.81,342.22,341.67,341.72,14079.0,339.7235,340.131,339.5844,339.6341,14079.0
2024-04-12 12:30:00,341.83,341.88,340.94,341.15,13718.0,339.7434,339.7931,338.8589,339.0676,13718.0
2024-04-12 12:40:00,341.12,341.23,340.75,340.79,28517.0,339.0378,339.1471,338.67,338.7098,28517.0
2024-04-12 12:50:00,340.99,341.15,340.92,340.92,5514.0,338.9085,339.0676,338.839,338.839,5514.0
2024-04-12 13:00:00,340.94,341.05,340.6,340.6,9446.0,338.8589,338.9682,338.5209,338.5209,9446.0
2024-04-12 13:10:00,340.88,341.34,340.88,341.13,9055.0,338.7992,339.2564,338.7992,339.0477,9055.0
2024-04-12 13:20:00,340.63,340.63,340.13,340.3,15089.0,338.5507,338.5507,338.0538,338.2228,15089.0
2024-04-12 13:30:00,340.27,340.35,340.04,340.32,13950.0,338.1929,338.2725,337.9643,338.2426,13950.0
2024-04-12 13:40:00,340.53,341.27,340.45,341.21,10062.0,338.4514,339.1868,338.3718,339.1272,10062.0
2024-04-12 13:50:00,341.19,341.36,340.75,340.75,9502.0,339.1073,339.2763,338.67,338.67,9502.0
2024-04-12 14:00:00,340.72,341.31,340.51,341.24,14488.0,338.6402,339.2266,338.4315,339.157,14488.0
2024-04-12 14:10:00,341.23,341.38,340.95,341.19,8970.0,339.1471,339.2962,338.8688,339.1073,8970.0
2024-04-12 14:20:00,341.09,341.24,340.75,340.91,31809.0,339.0079,339.157,338.67,338.829,31809.0
2024-04-12 14:30:00,340.93,340.99,340.39,340.58,20619.0,338.8489,338.9085,338.3122,338.501,20619.0
2024-04-12 14:40:00,340.39,340.83,340.31,340.45,21693.0,338.3122,338.7495,338.2327,338.3718,21693.0
2024-04-12 14:50:00,340.45,340.71,340.22,340.23,9165.0,338.3718,338.6303,338.1432,338.1532,9165.0
2024-04-12 15:00:00,340.25,340.55,339.99,340.28,28441.0,338.1731,338.4712,337.9146,338.2029,28441.0
2024-04-12 15:10:00,340.32,340.52,340.04,340.28,26663.0,338.2426,338.4414,337.9643,338.2029,26663.0
2024-04-12 15:20:00,340.33,340.66,340.28,340.33,15177.0,338.2526,338.5806,338.2029,338.2526,15177.0
2024-04-12 15:30:00,340.4,340.8,340.27,340.37,17678.0,338.3221,338.7197,338.1929,338.2923,17678.0
2024-04-12 15:40:00,340.35,341.35,340.35,341.23,38036.0,338.2725,339.2663,338.2725,339.1471,38036.0
2024-04-12 15:50:00,341.35,341.41,340.84,341.25,31422.0,339.2663,339.326,338.7595,339.167,31422.0
2024-04-15 09:30:00,343.75,343.75,342.16,342.76,68232.0,341.6517,341.6517,340.0714,340.6677,68232.0
2024-04-15 09:40:00,342.83,343.38,342.69,343.1,180143.0,340.7373,341.284,340.5982,341.0057,180143.0
2024-04-15 09:50:00,343.08,343.69,343.08,343.4,10168.0,340.9858,341.5921,340.9858,341.3038,10168.0
2024-04-15 10:00:00,343.45,343.81,342.46,342.48,16551.0,341.3535,341.7113,340.3696,340.3895,16551.0
2024-04-15 10:10:00,342.45,342.72,341.6,342.46,15169.0,340.3596,340.628,339.5148,340.3696,15169.0
2024-04-15 10:20:00,342.32,342.32,341.66,342.06,17411.0,340.2304,340.2304,339.5745,339.972,17411.0
2024-04-15 10:30:00,341.98,342.32,341.17,341.34,16496.0,339.8925,340.2304,339.0874,339.2564,16496.0
2024-04-15 10:40:00,341.49,341.77,341.28,341.69,9811.0,339.4055,339.6838,339.1968,339.6043,9811.0
2024-04-15 10:50:00,341.61,341.61,340.76,340.76,16018.0,339.5248,339.5248,338.6799,338.6799,16018.0
2024-04-15 11:00:00,340.81,341.14,340.61,340.84,11435.0,338.7296,339.0576,338.5309,338.7595,11435.0
2024-04-15 11:10:00,340.91,341.24,340.66,340.86,32865.0,338.829,339.157,338.5806,338.7793,32865.0
2024-04-15 11:20:00,340.85,341.13,340.54,341.13,9918.0,338.7694,339.0477,338.4613,339.0477,9918.0
2024-04-15 11:30:00,341.18,341.66,341.1,341.39,13081.0,339.0974,339.5745,339.0179,339.3061,13081.0
2024-04-15 11:40:00,341.46,341.46,340.93,340.93,21844.0,339.3757,339.3757,338.8489,338.8489,21844.0
2024-04-15 11:50:00,341.01,341.62,341.01,341.5,14490.0,338.9284,339.5347,338.9284,339.4154,14490.0
2024-04-15 12:00:00,341.48,341.68,341.39,341.66,17498.0,339.3956,339.5943,339.3061,339.5745,17498.0
2024-04-15 12:10:00,341.77,341.77,340.94,340.94,11248.0,339.6838,339.6838,338.8589,338.8589,11248.0
2024-04-15 12:20:00,341.04,341.06,339.95,340.04,6000.0,338.9582,338.9781,337.8749,337.9643,6000.0
2024-04-15 12:30:00,339.99,340.0,339.3,339.31,12241.0,337.9146,337.9246,337.2289,337.2388,12241.0
2024-04-15 12:40:00,339.44,339.63,339.19,339.37,8241.0,337.368,337.5568,337.1195,337.2984,8241.0
2024-04-15 12:50:00,339.47,339.65,339.4,339.65,6718.0,337.3978,337.5767,337.3283,337.5767,6718.0
2024-04-15 13:00:00,339.49,340.04,339.49,339.98,8745.0,337.4177,337.9643,337.4177,337.9047,8745.0
2024-04-15 13:10:00,339.86,339.86,338.64,338.64,20311.0,337.7854,337.7854,336.5729,336.5729,20311.0
2024-04-15 13:20:00,338.51,338.51,336.9,336.97,20858.0,336.4437,336.4437,334.8435,334.9131,20858.0
2024-04-15 13:30:00,336.63,336.75,335.95,335.99,19080.0,334.5752,334.6944,333.8993,333.9391,19080.0
2024-04-15 13:40:00,335.88,336.53,335.76,335.83,15641.0,333.8297,334.4758,333.7105,333.78,15641.0
2024-04-15 13:50:00,335.76,336.49,335.53,336.43,13776.0,333.7105,334.436,333.4819,334.3764,13776.0
2024-04-15 14:00:00,336.43,336.43,335.84,335.92,6214.0,334.3764,334.3764,333.79,333.8695,6214.0
2024-04-15 14:10:00,335.59,335.73,335.25,335.58,28152.0,333.5415,333.6807,333.2036,333.5316,28152.0
2024-04-15 14:20:00,335.63,335.97,335.31,335.75,8639.0,333.5813,333.9192,333.2632,333.7005,8639.0
2024-04-15 14:30:00,335.61,336.57,335.5,336.09,18108.0,333.5614,334.5155,333.4521,334.0385,18108.0
2024-04-15 14:40:00,336.17,336.34,335.72,335.72,11880.0,334.118,334.2869,333.6707,333.6707,11880.0
2024-04-15 14:50:00,335.72,335.94,335.25,335.69,8911.0,333.6707,333.8894,333.2036,333.6409,8911.0
2024-04-15 15:00:00,335.61,335.7,334.96,335.35,25264.0,333.5614,333.6508,332.9154,333.303,25264.0
2024-04-15 15:10:00,335.25,335.4,334.51,334.55,13043.0,333.2036,333.3527,332.4681,332.5079,13043.0
2024-04-15 15:20:00,334.57,335.38,334.57,334.91,25329.0,332.5277,333.3328,332.5277,332.8657,25329.0
2024-04-15 15:30:00,334.81,335.51,334.79,335.46,78573.0,332.7663,333.462,332.7464,333.4123,78573.0
2024-04-15 15:40:00,335.37,335.53,334.91,335.53,19708.0,333.3229,333.4819,332.8657,333.4819,19708.0
2024-04-15 15:50:00,335.47,335.48,334.82,334.87,21613.0,333.4222,333.4322,332.7762,332.8259,21613.0
2024-04-16 09:30:00,334.8,335.16,334.37,335.0,38271.0,332.7563,333.1141,332.329,332.9551,38271.0
2024-04-16 09:40:00,334.76,335.07,333.86,334.5,94645.0,332.7166,333.0247,331.8221,332.4582,94645.0
2024-04-16 09:50:00,334.57,335.92,334.52,335.59,54388.0,332.5277,333.8695,332.478,333.5415,54388.0
2024-04-16 10:00:00,335.59,335.98,335.2,335.94,36487.0,333.5415,333.9291,333.1539,333.8894,36487.0
2024-04-16 10:10:00,335.95,336.32,335.56,335.93,134584.0,333.8993,334.2671,333.5117,333.8794,134584.0
2024-04-16 10:20:00,336.01,336.13,334.71,334.71,60312.0,333.9589,334.0782,332.6669,332.6669,60312.0
2024-04-16 10:30:00,334.62,334.97,334.1,334.37,10923.0,332.5774,332.9253,332.0606,332.329,10923.0
2024-04-16 10:40:00,334.33,334.78,334.09,334.7,6449.0,332.2892,332.7365,332.0507,332.6569,6449.0
2024-04-16 10:50:00,334.53,334.81,334.32,334.47,5961.0,332.488,332.7663,332.2793,332.4283,5961.0
2024-04-16 11:00:00,334.5,335.05,334.22,335.02,19377.0,332.4582,333.0048,332.1799,332.975,19377.0
2024-04-16 11:10:00,335.13,335.24,334.85,334.89,11117.0,333.0843,333.1936,332.806,332.8458,11117.0
2024-04-16 11:20:00,334.92,335.47,334.86,335.26,5752.0,332.8756,333.4222,332.816,333.2135,5752.0
2024-04-16 11:30:00,335.2,335.2,334.87,334.88,8104.0,333.1539,333.1539,332.8259,332.8358,8104.0
2024-04-16 11:40:00,334.89,335.39,334.88,335.19,34510.0,332.8458,333.3427,332.8358,333.1439,34510.0
2024-04-16 11:50:00,335.4,335.85,335.35,335.35,7046.0,333.3527,333.7999,333.303,333.303,7046.0
2024-04-16 12:00:00,335.0,335.24,334.5,335.24,7672.0,332.9551,333.1936,332.4582,333.1936,7672.0
2024-04-16 12:10:00,335.34,335.49,335.13,335.34,7582.0,333.293,333.4421,333.0843,333.293,7582.0
2024-04-16 12:20:00,335.27,335.56,335.13,335.13,3250.0,333.2235,333.5117,333.0843,333.0843,3250.0
2024-04-16 12:30:00,335.4,335.4,335.0,335.21,6315.0,333.3527,333.3527,332.9551,333.1638,6315.0
2024-04-16 12:40:00,335.2,335.43,335.06,335.37,5428.0,333.1539,333.3825,333.0147,333.3229,5428.0
2024-04-16 12:50:00,335.41,335.6,335.21,335.34,4106.0,333.3626,333.5514,333.1638,333.293,4106.0
2024-04-16 13:00:00,335.12,335.53,334.92,335.53,4411.0,333.0744,333.4819,332.8756,333.4819,4411.0
2024-04-16 13:10:00,335.42,335.54,335.13,335.44,9236.0,333.3725,333.4918,333.0843,333.3924,9236.0
2024-04-16 13:20:00,335.44,335.64,335.15,335.27,19749.0,333.3924,333.5912,333.1042,333.2235,19749.0
2024-04-16 13:30:00,335.37,335.37,333.78,335.03,10579.0,333.3229,333.3229,331.7426,332.9849,10579.0
2024-04-16 13:40:00,335.05,335.51,334.75,334.79,4917.0,333.0048,333.462,332.7066,332.7464,4917.0
2024-04-16 13:50:00,334.87,335.12,334.13,335.11,16046.0,332.8259,333.0744,332.0904,333.0644,16046.0
2024-04-16 14:00:00,335.03,336.84,334.78,336.84,13695.0,332.9849,334.7839,332.7365,334.7839,13695.0
2024-04-16 14:10:00,336.61,336.94,335.03,335.03,6453.0,334.5553,334.8833,332.9849,332.9849,6453.0
2024-04-16 14:20:00,334.98,335.15,334.22,334.44,26091.0,332.9352,333.1042,332.1799,332.3985,26091.0
2024-04-16 14:30:00,334.52,335.39,334.52,335.24,17886.0,332.478,333.3427,332.478,333.1936,17886.0
2024-04-16 14:40:00,335.39,335.63,335.17,335.29,12617.0,333.3427,333.5813,333.1241,333.2433,12617.0
2024-04-16 14:50:00,335.28,336.33,335.28,336.32,12465.0,333.2334,334.277,333.2334,334.2671,12465.0
2024-04-16 15:00:00,336.33,336.45,335.85,335.98,9223.0,334.277,334.3963,333.7999,333.9291,9223.0
2024-04-16 15:10:00,335.98,336.13,335.58,336.06,13075.0,333.9291,334.0782,333.5316,334.0086,13075.0
2024-04-16 15:20:00,336.04,336.32,335.84,336.18,19761.0,333.9888,334.2671,333.79,334.1279,19761.0
2024-04-16 15:30:00,336.03,336.03,334.99,335.51,25469.0,333.9788,333.9788,332.9452,333.462,25469.0
2024-04-16 15:40:00,335.46,335.74,335.1,335.52,17649.0,333.4123,333.6906,333.0545,333.4719,17649.0
2024-04-16 15:50:00,335.6,335.71,334.6,334.77,68201.0,333.5514,333.6608,332.5576,332.7265,68201.0
2024-04-17 09:30:00,336.54,336.67,336.0,336.39,41965.0,334.4857,334.6149,333.949,334.3366,41965.0
2024-04-17 09:40:00,336.47,336.56,336.05,336.13,8126.0,334.4161,334.5056,333.9987,334.0782,8126.0
2024-04-17 09:50:00,335.9,335.93,335.37,335.66,4192.0,333.8496,333.8794,333.3229,333.6111,4192.0
2024-04-17 10:00:00,335.71,335.71,334.82,335.14,13992.0,333.6608,333.6608,332.7762,333.0943,13992.0
2024-04-17 10:10:00,335.0,335.0,334.53,334.81,18308.0,332.9551,332.9551,332.488,332.7663,18308.0
2024-04-17 10:20:00,334.79,335.13,334.34,335.04,10035.0,332.7464,333.0843,332.2991,332.9949,10035.0
2024-04-17 10:30:00,335.21,335.22,334.67,334.71,4738.0,333.1638,333.1738,332.6271,332.6669,4738.0
2024-04-17 10:40:00,334.63,335.08,334.47,335.03,12996.0,332.5874,333.0346,332.4283,332.9849,12996.0
2024-04-17 10:50:00,335.05,335.05,333.5,333.93,6633.0,333.0048,333.0048,331.4643,331.8916,6633.0
2024-04-17 11:00:00,334.0,334.84,333.99,334.27,14287.0,331.9612,332.7961,331.9513,332.2296,14287.0
2024-04-17 11:10:00,334.4,334.4,333.7,333.7,9129.0,332.3588,332.3588,331.663,331.663,9129.0
2024-04-17 11:20:00,333.78,333.99,333.42,333.42,7419.0,331.7426,331.9513,331.3848,331.3848,7419.0
2024-04-17 11:30:00,333.4,333.52,332.64,332.79,17278.0,331.3649,331.4841,330.6095,330.7586,17278.0
2024-04-17 11:40:00,332.84,333.2,332.72,332.84,10934.0,330.8083,331.1661,330.689,330.8083,10934.0
2024-04-17 11:50:00,332.86,333.12,332.79,333.0,13463.0,330.8282,331.0866,330.7586,330.9673,13463.0
2024-04-17 12:00:00,332.83,333.06,331.72,331.76,18832.0,330.7984,331.027,329.6951,329.7349,18832.0
2024-04-17 12:10:00,331.9,332.51,331.9,331.99,11666.0,329.874,330.4803,329.874,329.9635,11666.0
2024-04-17 12:20:00,332.02,332.34,331.63,331.86,10695.0,329.9933,330.3113,329.6057,329.8343,10695.0
2024-04-17 12:30:00,331.86,331.89,331.45,331.55,11162.0,329.8343,329.8641,329.4268,329.5262,11162.0
2024-04-17 12:40:00,331.58,331.59,330.63,331.36,27687.0,329.556,329.5659,328.6118,329.3373,27687.0
2024-04-17 12:50:00,331.38,331.53,331.1,331.23,7150.0,329.3572,329.5063,329.0789,329.2081,7150.0
2024-04-17 13:00:00,331.2,332.14,331.2,332.02,12880.0,329.1783,330.1126,329.1783,329.9933,12880.0
2024-04-17 13:10:00,332.1,332.48,332.02,332.44,9649.0,330.0728,330.4505,329.9933,330.4107,9649.0
2024-04-17 13:20:00,332.36,332.56,332.08,332.51,7117.0,330.3312,330.53,330.0529,330.4803,7117.0
2024-04-17 13:30:00,332.69,332.94,332.56,332.81,9400.0,330.6592,330.9077,330.53,330.7785,9400.0
2024-04-17 13:40:00,332.79,332.86,332.24,332.71,7225.0,330.7586,330.8282,330.212,330.6791,7225.0
2024-04-17 13:50:00,332.88,333.19,332.48,333.18,7256.0,330.8481,331.1562,330.4505,331.1462,7256.0
2024-04-17 14:00:00,333.0,333.2,332.96,333.09,6256.0,330.9673,331.1661,330.9276,331.0568,6256.0
2024-04-17 14:10:00,332.89,333.06,332.37,332.86,12551.0,330.858,331.027,330.3412,330.8282,12551.0
2024-04-17 14:20:00,332.78,333.1,332.6,332.89,13292.0,330.7487,331.0667,330.5698,330.858,13292.0
2024-04-17 14:30:00,332.78,332.85,332.34,332.79,6366.0,330.7487,330.8182,330.3113,330.7586,6366.0
2024-04-17 14:40:00,332.95,334.24,332.93,333.75,17073.0,330.9176,332.1997,330.8977,331.7127,17073.0
2024-04-17 14:50:00,333.64,333.66,332.35,332.54,6633.0,331.6034,331.6233,330.3213,330.5101,6633.0
2024-04-17 15:00:00,332.44,332.44,331.87,332.01,20247.0,330.4107,330.4107,329.8442,329.9834,20247.0
2024-04-17 15:10:00,332.1,332.55,331.69,332.4,10351.0,330.0728,330.5201,329.6653,330.371,10351.0
2024-04-17 15:20:00,332.31,332.47,331.71,331.74,34371.0,330.2815,330.4406,329.6852,329.715,34371.0
2024-04-17 15:30:00,331.77,332.17,331.77,331.9,23836.0,329.7448,330.1424,329.7448,329.874,23836.0
2024-04-17 15:40:00,331.68,332.53,331.54,332.43,18392.0,329.6554,330.5002,329.5162,330.4008,18392.0
2024-04-17 15:50:00,332.44,332.55,331.54,331.66,27617.0,330.4107,330.5201,329.5162,329.6355,27617.0
2024-04-18 09:30:00,332.0,332.2,329.66,329.89,60697.0,329.9734,330.1722,327.6477,327.8763,60697.0
2024-04-18 09:40:00,329.92,331.53,329.89,331.43,14483.0,327.9061,329.5063,327.8763,329.4069,14483.0
2024-04-18 09:50:00,331.64,331.64,330.9,330.91,10850.0,329.6156,329.6156,328.8801,328.8901,10850.0
2024-04-18 10:00:00,330.98,331.39,330.48,331.39,8181.0,328.9596,329.3671,328.4627,329.3671,8181.0
2024-04-18 10:10:00,331.48,331.83,331.41,331.7,6786.0,329.4566,329.8045,329.387,329.6753,6786.0
2024-04-18 10:20:00,331.72,331.94,331.53,331.74,28688.0,329.6951,329.9138,329.5063,329.715,28688.0
2024-04-18 10:30:00,331.92,332.81,331.91,332.29,18766.0,329.8939,330.7785,329.884,330.2617,18766.0
2024-04-18 10:40:00,332.36,332.87,332.25,332.83,34877.0,330.3312,330.8381,330.2219,330.7984,34877.0
2024-04-18 10:50:00,332.79,333.29,332.57,332.91,20892.0,330.7586,331.2555,330.5399,330.8779,20892.0
2024-04-18 11:00:00,333.01,333.2,332.76,333.08,31278.0,330.9773,331.1661,330.7288,331.0468,31278.0
2024-04-18 11:10:00,333.13,333.62,332.99,333.31,34746.0,331.0965,331.5835,330.9574,331.2754,34746.0
2024-04-18 11:20:00,333.33,333.65,332.95,332.95,8144.0,331.2953,331.6133,330.9176,330.9176,8144.0
2024-04-18 11:30:00,332.97,333.16,332.83,332.97,6069.0,330.9375,331.1263,330.7984,330.9375,6069.0
2024-04-18 11:40:00,332.76,332.99,332.71,332.87,8081.0,330.7288,330.9574,330.6791,330.8381,8081.0
2024-04-18 11:50:00,332.77,332.92,332.73,332.83,4627.0,330.7387,330.8878,330.699,330.7984,4627.0
2024-04-18 12:00:00,332.99,333.15,332.47,332.52,18582.0,330.9574,331.1164,330.4406,330.4902,18582.0
2024-04-18 12:10:00,332.61,332.71,332.39,332.66,4218.0,330.5797,330.6791,330.361,330.6294,4218.0
2024-04-18 12:20:00,332.58,332.71,332.49,332.55,7070.0,330.5499,330.6791,330.4604,330.5201,7070.0
2024-04-18 12:30:00,332.6,332.71,332.23,332.47,7425.0,330.5698,330.6791,330.202,330.4406,7425.0
2024-04-18 12:40:00,332.55,332.56,331.45,331.45,4819.0,330.5201,330.53,329.4268,329.4268,4819.0
2024-04-18 12:50:00,331.6,331.61,331.16,331.19,17271.0,329.5759,329.5858,329.1385,329.1684,17271.0
2024-04-18 13:00:00,331.34,331.5,330.93,331.1,37459.0,329.3175,329.4765,328.91,329.0789,37459.0
2024-04-18 13:10:00,330.89,330.89,330.0,330.31,28354.0,328.8702,328.8702,327.9856,328.2937,28354.0
2024-04-18 13:20:00,330.38,330.67,329.71,330.65,20509.0,328.3633,328.6515,327.6974,328.6317,20509.0
2024-04-18 13:30:00,330.56,330.63,330.1,330.15,6779.0,328.5422,328.6118,328.085,328.1347,6779.0
2024-04-18 13:40:00,330.21,330.54,329.82,330.32,5289.0,328.1943,328.5223,327.8067,328.3037,5289.0
2024-04-18 13:50:00,330.27,330.36,329.86,330.08,10485.0,328.254,328.3434,327.8465,328.0651,10485.0
2024-04-18 14:00:00,330.11,330.16,329.65,329.81,39563.0,328.095,328.1447,327.6378,327.7968,39563.0
2024-04-18 14:10:00,329.83,330.34,329.35,330.24,20583.0,327.8167,328.3236,327.3396,328.2242,20583.0
2024-04-18 14:20:00,330.26,330.67,329.95,330.03,10148.0,328.244,328.6515,327.9359,328.0154,10148.0
2024-04-18 14:30:00,330.03,330.03,329.5,329.57,37966.0,328.0154,328.0154,327.4887,327.5583,37966.0
2024-04-18 14:40:00,329.6,329.99,329.57,329.99,12305.0,327.5881,327.9757,327.5583,327.9757,12305.0
2024-04-18 14:50:00,329.87,329.87,329.39,329.44,12130.0,327.8564,327.8564,327.3794,327.429,12130.0
2024-04-18 15:00:00,329.49,330.54,329.49,330.19,10669.0,327.4787,328.5223,327.4787,328.1745,10669.0
2024-04-18 15:10:00,330.21,330.59,329.86,330.0,17763.0,328.1943,328.572,327.8465,327.9856,17763.0
2024-04-18 15:20:00,330.0,330.16,329.75,330.08,25122.0,327.9856,328.1447,327.7372,328.0651,25122.0
2024-04-18 15:30:00,330.14,330.49,330.06,330.09,49728.0,328.1248,328.4726,328.0453,328.0751,49728.0
2024-04-18 15:40:00,330.07,330.45,330.0,330.41,13744.0,328.0552,328.4329,327.9856,328.3931,13744.0
2024-04-18 15:50:00,330.45,330.67,329.63,329.82,27046.0,328.4329,328.6515,327.6179,327.8067,27046.0
2024-04-19 09:30:00,328.93,328.96,327.73,327.95,55634.0,326.9222,326.952,325.7295,325.9481,55634.0
2024-04-19 09:40:00,328.09,329.28,327.71,328.52,16019.0,326.0873,327.27,325.7096,326.5147,16019.0
2024-04-19 09:50:00,328.12,328.65,327.76,328.29,6801.0,326.1171,326.6439,325.7593,326.2861,6801.0
2024-04-19 10:00:00,328.13,328.57,327.79,327.93,10815.0,326.127,326.5644,325.7891,325.9283,10815.0
2024-04-19 10:10:00,327.65,327.77,326.71,326.72,19767.0,325.65,325.7692,324.7157,324.7257,19767.0
2024-04-19 10:20:00,326.61,326.73,325.58,326.02,45233.0,324.6163,324.7356,323.5926,324.0299,45233.0
2024-04-19 10:30:00,326.11,326.72,325.74,325.84,11662.0,324.1194,324.7257,323.7516,323.851,11662.0
2024-04-19 10:40:00,325.89,327.04,325.75,326.81,132470.0,323.9007,325.0437,323.7616,324.8151,132470.0
2024-04-19 10:50:00,326.95,327.22,326.56,326.86,15062.0,324.9542,325.2226,324.5666,324.8648,15062.0
2024-04-19 11:00:00,326.71,326.78,326.05,326.7,9751.0,324.7157,324.7853,324.0597,324.7058,9751.0
2024-04-19 11:10:00,326.63,326.86,325.95,325.98,35721.0,324.6362,324.8648,323.9604,323.9902,35721.0
2024-04-19 11:20:00,326.09,326.1,325.61,325.85,10888.0,324.0995,324.1094,323.6224,323.861,10888.0
2024-04-19 11:30:00,325.79,326.08,325.41,325.89,13390.0,323.8013,324.0896,323.4236,323.9007,13390.0
2024-04-19 11:40:00,326.04,326.07,325.69,325.89,9622.0,324.0498,324.0796,323.7019,323.9007,9622.0
2024-04-19 11:50:00,325.91,325.94,324.98,325.0,13048.0,323.9206,323.9504,322.9963,323.0162,13048.0
2024-04-19 12:00:00,325.12,325.45,324.37,324.75,8857.0,323.1354,323.4634,322.39,322.7677,8857.0
2024-04-19 12:10:00,324.63,324.65,323.66,323.7,23118.0,322.6484,322.6683,321.6843,321.7241,23118.0
2024-04-19 12:20:00,323.7,323.9,323.18,323.23,8382.0,321.7241,321.9229,321.2073,321.257,8382.0
2024-04-19 12:30:00,323.28,323.6,323.19,323.2,17879.0,321.3066,321.6247,321.2172,321.2271,17879.0
2024-04-19 12:40:00,323.24,324.18,323.2,323.86,19838.0,321.2669,322.2012,321.2271,321.8831,19838.0
2024-04-19 12:50:00,323.95,324.69,323.95,324.61,13658.0,321.9726,322.708,321.9726,322.6285,13658.0
2024-04-19 13:00:00,324.62,324.84,324.59,324.75,4243.0,322.6385,322.8571,322.6087,322.7677,4243.0
2024-04-19 13:10:00,324.85,325.16,324.46,325.04,8849.0,322.8671,323.1752,322.4794,323.0559,8849.0
2024-04-19 13:20:00,324.94,324.95,324.19,324.19,6183.0,322.9565,322.9665,322.2111,322.2111,6183.0
2024-04-19 13:30:00,324.32,324.69,324.3,324.3,4603.0,322.3403,322.708,322.3204,322.3204,4603.0
2024-04-19 13:40:00,324.29,325.0,324.29,324.99,5981.0,322.3105,323.0162,322.3105,323.0062,5981.0
2024-04-19 13:50:00,324.99,325.71,324.56,324.72,13447.0,323.0062,323.7218,322.5788,322.7379,13447.0
2024-04-19 14:00:00,324.82,324.82,323.62,324.15,12229.0,322.8372,322.8372,321.6446,322.1713,12229.0
2024-04-19 14:10:00,324.15,324.34,323.5,324.03,7259.0,322.1713,322.3602,321.5253,322.0521,7259.0
2024-04-19 14:20:00,323.96,324.11,323.08,323.09,31741.0,321.9825,322.1316,321.1079,321.1178,31741.0
2024-04-19 14:30:00,323.09,323.41,322.51,322.53,41163.0,321.1178,321.4359,320.5414,320.5612,41163.0
2024-04-19 14:40:00,322.48,322.48,321.76,322.33,51825.0,320.5115,320.5115,319.7959,320.3624,51825.0
2024-04-19 14:50:00,322.36,322.56,321.94,322.32,15870.0,320.3923,320.591,319.9748,320.3525,15870.0
2024-04-19 15:00:00,322.18,322.62,321.62,322.61,14692.0,320.2134,320.6507,319.6568,320.6407,14692.0
2024-04-19 15:10:00,322.39,323.01,322.19,322.67,23322.0,320.4221,321.0383,320.2233,320.7004,23322.0
2024-04-19 15:20:00,322.74,322.88,322.21,322.57,37026.0,320.7699,320.9091,320.2432,320.601,37026.0
2024-04-19 15:30:00,322.56,322.73,321.86,322.09,18572.0,320.591,320.76,319.8953,320.1239,18572.0
2024-04-19 15:40:00,322.04,322.04,321.29,321.83,116894.0,320.0742,320.0742,319.3288,319.8655,116894.0
2024-04-19 15:50:00,321.75,322.67,321.73,322.44,19865.0,319.786,320.7004,319.7661,320.4718,19865.0
2024-04-22 09:30:00,324.78,325.14,324.2,324.74,57830.0,322.7975,323.1553,322.221,322.7577,57830.0
2024-04-22 09:40:00,324.92,325.47,324.38,325.32,15657.0,322.9366,323.4833,322.3999,323.3342,15657.0
2024-04-22 09:50:00,325.53,325.53,324.66,324.66,17294.0,323.5429,323.5429,322.6782,322.6782,17294.0
2024-04-22 10:00:00,324.97,325.26,324.42,324.42,15462.0,322.9863,323.2746,322.4397,322.4397,15462.0
2024-04-22 10:10:00,324.51,324.82,324.08,324.22,10763.0,322.5291,322.8372,322.1018,322.2409,10763.0
2024-04-22 10:20:00,324.02,324.04,322.54,322.65,12180.0,322.0421,322.062,320.5712,320.6805,12180.0
2024-04-22 10:30:00,322.89,323.15,322.83,322.94,20396.0,320.919,321.1774,320.8594,320.9687,20396.0
2024-04-22 10:40:00,323.36,323.49,323.0,323.12,62218.0,321.3862,321.5154,321.0284,321.1476,62218.0
2024-04-22 10:50:00,322.9,322.9,322.2,322.52,12274.0,320.929,320.929,320.2332,320.5513,12274.0
2024-04-22 11:00:00,322.5,322.5,322.22,322.23,3699.0,320.5314,320.5314,320.2531,320.2631,3699.0
2024-04-22 11:10:00,322.14,322.45,321.91,322.37,8997.0,320.1736,320.4817,319.945,320.4022,8997.0
2024-04-22 11:20:00,322.29,322.94,322.2,322.93,81362.0,320.3227,320.9687,320.2332,320.9588,81362.0
2024-04-22 11:30:00,322.93,323.5,322.86,323.5,9497.0,320.9588,321.5253,320.8892,321.5253,9497.0
2024-04-22 11:40:00,323.56,323.68,323.1,323.24,18069.0,321.5849,321.7042,321.1277,321.2669,18069.0
2024-04-22 11:50:00,323.3,323.83,323.29,323.82,20289.0,321.3265,321.8533,321.3166,321.8434,20289.0
2024-04-22 12:00:00,323.96,324.06,323.74,323.79,6634.0,321.9825,322.0819,321.7638,321.8135,6634.0
2024-04-22 12:10:00,323.79,324.69,323.78,324.33,9380.0,321.8135,322.708,321.8036,322.3502,9380.0
2024-04-22 12:20:00,324.36,324.44,324.02,324.05,49080.0,322.3801,322.4596,322.0421,322.0719,49080.0
2024-04-22 12:30:00,324.04,324.07,323.65,324.03,59219.0,322.062,322.0918,321.6744,322.0521,59219.0
2024-04-22 12:40:00,324.02,324.26,323.84,324.18,5512.0,322.0421,322.2807,321.8632,322.2012,5512.0
2024-04-22 12:50:00,324.0,324.3,323.99,324.19,4803.0,322.0223,322.3204,322.0123,322.2111,4803.0
2024-04-22 13:00:00,324.44,324.89,324.25,324.72,10174.0,322.4596,322.9068,322.2707,322.7379,10174.0
2024-04-22 13:10:00,324.82,325.08,324.79,324.95,12857.0,322.8372,323.0957,322.8074,322.9665,12857.0
2024-04-22 13:20:00,324.98,325.74,324.95,325.7,5649.0,322.9963,323.7516,322.9665,323.7119,5649.0
2024-04-22 13:30:00,325.84,326.02,325.67,325.87,11881.0,323.851,324.0299,323.6821,323.8808,11881.0
2024-04-22 13:40:00,325.9,326.37,325.74,326.37,5971.0,323.9107,324.3778,323.7516,324.3778,5971.0
2024-04-22 13:50:00,326.37,327.0,326.35,326.72,18533.0,324.3778,325.0039,324.3579,324.7257,18533.0
2024-04-22 14:00:00,326.7,326.92,326.47,326.86,17797.0,324.7058,324.9244,324.4772,324.8648,17797.0
2024-04-22 14:10:00,326.88,327.16,326.88,327.16,8617.0,324.8847,325.163,324.8847,325.163,8617.0
2024-04-22 14:20:00,327.21,327.46,327.2,327.29,4604.0,325.2127,325.4611,325.2027,325.2922,4604.0
2024-04-22 14:30:00,327.32,327.63,326.93,327.03,14043.0,325.322,325.6301,324.9344,325.0338,14043.0
2024-04-22 14:40:00,327.1,327.18,326.52,326.6,9286.0,325.1033,325.1828,324.5269,324.6064,9286.0
2024-04-22 14:50:00,326.67,326.91,326.31,326.88,7887.0,324.676,324.9145,324.3182,324.8847,7887.0
2024-04-22 15:00:00,326.91,326.91,326.62,326.75,11631.0,324.9145,324.9145,324.6263,324.7555,11631.0
2024-04-22 15:10:00,326.76,326.92,326.65,326.69,21409.0,324.7654,324.9244,324.6561,324.6958,21409.0
2024-04-22 15:20:00,326.62,326.62,326.24,326.47,17844.0,324.6263,324.6263,324.2486,324.4772,17844.0
2024-04-22 15:30:00,326.42,326.55,325.46,325.46,39307.0,324.4275,324.5567,323.4733,323.4733,39307.0
2024-04-22 15:40:00,325.48,326.34,325.46,326.23,12268.0,323.4932,324.348,323.4733,324.2386,12268.0
2024-04-22 15:50:00,326.18,326.18,325.32,325.72,116192.0,324.1889,324.1889,323.3342,323.7318,116192.0
2024-04-23 09:30:00,327.73,328.01,327.2,327.39,63075.0,325.7295,326.0078,325.2027,325.3916,63075.0
2024-04-23 09:40:00,327.39,328.75,327.37,328.26,24543.0,325.3916,326.7433,325.3717,326.2563,24543.0
2024-04-23 09:50:00,328.26,329.03,327.82,328.61,42158.0,326.2563,327.0216,325.8189,326.6041,42158.0
2024-04-23 10:00:00,328.54,329.28,328.36,329.28,10218.0,326.5345,327.27,326.3556,327.27,10218.0
2024-04-23 10:10:00,329.01,329.37,328.93,329.14,26072.0,327.0017,327.3595,326.9222,327.1309,26072.0
2024-04-23 10:20:00,329.49,330.0,329.19,329.97,39676.0,327.4787,327.9856,327.1806,327.9558,39676.0
2024-04-23 10:30:00,330.08,330.61,330.06,330.11,14602.0,328.0651,328.5919,328.0453,328.095,14602.0
2024-04-23 10:40:00,330.09,330.32,329.81,329.96,17141.0,328.0751,328.3037,327.7968,327.9459,17141.0
2024-04-23 10:50:00,330.0,330.61,329.8,330.55,14307.0,327.9856,328.5919,327.7869,328.5323,14307.0
2024-04-23 11:00:00,330.63,330.63,329.57,329.68,8712.0,328.6118,328.6118,327.5583,327.6676,8712.0
2024-04-23 11:10:00,329.89,330.24,329.88,330.19,6064.0,327.8763,328.2242,327.8664,328.1745,6064.0
2024-04-23 11:20:00,330.22,330.58,330.18,330.29,19874.0,328.2043,328.5621,328.1645,328.2739,19874.0
2024-04-23 11:30:00,330.29,330.46,330.04,330.36,8990.0,328.2739,328.4428,328.0254,328.3434,8990.0
2024-04-23 11:40:00,330.38,330.38,329.93,330.0,8506.0,328.3633,328.3633,327.9161,327.9856,8506.0
2024-04-23 11:50:00,330.01,330.2,329.86,330.01,6638.0,327.9956,328.1844,327.8465,327.9956,6638.0
2024-04-23 12:00:00,329.89,330.38,329.86,330.37,31472.0,327.8763,328.3633,327.8465,328.3534,31472.0
2024-04-23 12:10:00,330.35,330.82,330.28,330.6,9475.0,328.3335,328.8006,328.2639,328.582,9475.0
2024-04-23 12:20:00,330.56,330.7,330.45,330.65,4328.0,328.5422,328.6814,328.4329,328.6317,4328.0
2024-04-23 12:30:00,330.69,330.81,330.47,330.68,10895.0,328.6714,328.7907,328.4528,328.6615,10895.0
2024-04-23 12:40:00,330.73,330.75,330.6,330.61,5072.0,328.7112,328.7311,328.582,328.5919,5072.0
2024-04-23 12:50:00,330.63,330.7,330.27,330.39,3700.0,328.6118,328.6814,328.254,328.3732,3700.0
2024-04-23 13:00:00,330.38,330.73,330.21,330.51,5525.0,328.3633,328.7112,328.1943,328.4925,5525.0
2024-04-23 13:10:00,330.57,330.57,330.0,330.29,7586.0,328.5522,328.5522,327.9856,328.2739,7586.0
2024-04-23 13:20:00,330.5,330.56,330.31,330.5,5616.0,328.4826,328.5422,328.2937,328.4826,5616.0
2024-04-23 13:30:00,330.47,330.68,330.35,330.68,9160.0,328.4528,328.6615,328.3335,328.6615,9160.0
2024-04-23 13:40:00,330.71,331.05,330.68,330.96,4321.0,328.6913,329.0292,328.6615,328.9398,4321.0
2024-04-23 13:50:00,330.93,331.24,330.92,331.16,5287.0,328.91,329.2181,328.9,329.1385,5287.0
2024-04-23 14:00:00,331.23,331.33,331.1,331.19,11597.0,329.2081,329.3075,329.0789,329.1684,11597.0
2024-04-23 14:10:00,331.19,331.3,330.99,331.1,15764.0,329.1684,329.2777,328.9696,329.0789,15764.0
2024-04-23 14:20:00,331.11,331.38,331.11,331.32,9788.0,329.0889,329.3572,329.0889,329.2976,9788.0
2024-04-23 14:30:00,331.35,331.35,331.06,331.22,12579.0,329.3274,329.3274,329.0392,329.1982,12579.0
2024-04-23 14:40:00,331.24,331.37,331.19,331.21,11286.0,329.2181,329.3473,329.1684,329.1882,11286.0
2024-04-23 14:50:00,331.21,331.21,330.87,331.15,7729.0,329.1882,329.1882,328.8503,329.1286,7729.0
2024-04-23 15:00:00,331.21,331.21,330.64,330.86,15791.0,329.1882,329.1882,328.6217,328.8404,15791.0
2024-04-23 15:10:00,330.84,331.29,330.82,331.07,10951.0,328.8205,329.2678,328.8006,329.0491,10951.0
2024-04-23 15:20:00,331.01,331.15,330.98,331.09,12909.0,328.9895,329.1286,328.9596,329.069,12909.0
2024-04-23 15:30:00,331.04,331.23,331.01,331.16,6981.0,329.0193,329.2081,328.9895,329.1385,6981.0
2024-04-23 15:40:00,331.19,331.22,331.03,331.18,19942.0,329.1684,329.1982,329.0093,329.1584,19942.0
2024-04-23 15:50:00,331.17,331.2,330.71,331.1,20197.0,329.1485,329.1783,328.6913,329.0789,20197.0
2024-04-24 09:30:00,333.79,333.91,332.98,333.69,59463.0,331.7525,331.8718,330.9474,331.6531,59463.0
2024-04-24 09:40:00,333.71,334.02,333.46,333.86,8435.0,331.673,331.9811,331.4245,331.8221,8435.0
2024-04-24 09:50:00,333.84,334.03,332.4,332.61,9568.0,331.8022,331.991,330.371,330.5797,9568.0
2024-04-24 10:00:00,332.81,333.45,332.62,333.3,3560.0,330.7785,331.4146,330.5896,331.2655,3560.0
2024-04-24 10:10:00,333.46,333.46,332.37,332.37,12108.0,331.4245,331.4245,330.3412,330.3412,12108.0
2024-04-24 10:20:00,332.45,332.95,332.45,332.45,31994.0,330.4207,330.9176,330.4207,330.4207,31994.0
2024-04-24 10:30:00,332.56,332.78,332.13,332.13,15533.0,330.53,330.7487,330.1026,330.1026,15533.0
2024-04-24 10:40:00,332.13,332.28,331.77,332.27,28146.0,330.1026,330.2517,329.7448,330.2418,28146.0
2024-04-24 10:50:00,332.16,332.16,331.68,331.95,6396.0,330.1324,330.1324,329.6554,329.9237,6396.0
2024-04-24 11:00:00,331.99,331.99,330.93,331.17,8131.0,329.9635,329.9635,328.91,329.1485,8131.0
2024-04-24 11:10:00,331.18,331.36,330.92,331.04,29562.0,329.1584,329.3373,328.9,329.0193,29562.0
2024-04-24 11:20:00,330.99,331.19,330.82,331.17,7921.0,328.9696,329.1684,328.8006,329.1485,7921.0
2024-04-24 11:30:00,331.06,331.45,331.06,331.42,3143.0,329.0392,329.4268,329.0392,329.397,3143.0
2024-04-24 11:40:00,331.43,331.48,330.18,330.54,5663.0,329.4069,329.4566,328.1645,328.5223,5663.0
2024-04-24 11:50:00,330.52,330.52,330.22,330.23,4837.0,328.5025,328.5025,328.2043,328.2142,4837.0
2024-04-24 12:00:00,330.12,330.55,330.01,330.12,6915.0,328.1049,328.5323,327.9956,328.1049,6915.0
2024-04-24 12:10:00,330.0,330.15,329.8,330.04,5519.0,327.9856,328.1347,327.7869,328.0254,5519.0
2024-04-24 12:20:00,330.06,330.28,329.95,330.28,14003.0,328.0453,328.2639,327.9359,328.2639,14003.0
2024-04-24 12:30:00,329.94,329.95,329.63,329.83,4038.0,327.926,327.9359,327.6179,327.8167,4038.0
2024-04-24 12:40:00,329.79,329.83,329.51,329.8,27757.0,327.7769,327.8167,327.4986,327.7869,27757.0
2024-04-24 12:50:00,329.72,330.65,329.71,330.65,11802.0,327.7073,328.6317,327.6974,328.6317,11802.0
2024-04-24 13:00:00,330.57,330.75,330.33,330.45,100501.0,328.5522,328.7311,328.3136,328.4329,100501.0
2024-04-24 13:10:00,330.49,330.95,330.49,330.88,6340.0,328.4726,328.9298,328.4726,328.8603,6340.0
2024-04-24 13:20:00,330.88,331.25,330.86,331.11,3937.0,328.8603,329.228,328.8404,329.0889,3937.0
2024-04-24 13:30:00,331.25,331.86,331.25,331.85,3703.0,329.228,329.8343,329.228,329.8243,3703.0
2024-04-24 13:40:00,331.79,332.19,331.76,331.86,14611.0,329.7647,330.1623,329.7349,329.8343,14611.0
2024-04-24 13:50:00,331.75,332.05,331.75,332.0,4107.0,329.7249,330.0231,329.7249,329.9734,4107.0
2024-04-24 14:00:00,331.76,331.81,331.06,331.41,7984.0,329.7349,329.7846,329.0392,329.387,7984.0
2024-04-24 14:10:00,331.4,331.5,330.71,331.12,12663.0,329.3771,329.4765,328.6913,329.0988,12663.0
2024-04-24 14:20:00,330.97,331.16,330.7,330.7,5537.0,328.9497,329.1385,328.6814,328.6814,5537.0
2024-04-24 14:30:00,330.65,330.68,330.33,330.58,8023.0,328.6317,328.6615,328.3136,328.5621,8023.0
2024-04-24 14:40:00,330.57,330.78,330.5,330.5,6920.0,328.5522,328.7609,328.4826,328.4826,6920.0
2024-04-24 14:50:00,330.53,330.53,330.1,330.13,6913.0,328.5124,328.5124,328.085,328.1148,6913.0
2024-04-24 15:00:00,330.13,330.61,330.06,330.6,8762.0,328.1148,328.5919,328.0453,328.582,8762.0
2024-04-24 15:10:00,330.7,330.92,330.61,330.76,10540.0,328.6814,328.9,328.5919,328.741,10540.0
2024-04-24 15:20:00,330.8,331.48,330.76,331.22,13465.0,328.7807,329.4566,328.741,329.1982,13465.0
2024-04-24 15:30:00,331.2,331.29,331.03,331.1,5343.0,329.1783,329.2678,329.0093,329.0789,5343.0
2024-04-24 15:40:00,331.17,331.4,331.02,331.4,20870.0,329.1485,329.3771,328.9994,329.3771,20870.0
2024-04-24 15:50:00,331.28,331.46,330.95,331.0,13264.0,329.2578,329.4367,328.9298,328.9795,13264.0
2024-04-25 09:30:00,323.79,324.0,322.67,323.62,76598.0,321.8135,322.0223,320.7004,321.6446,76598.0
2024-04-25 09:40:00,323.47,324.6,323.37,324.22,23330.0,321.4955,322.6186,321.3961,322.2409,23330.0
2024-04-25 09:50:00,324.15,324.42,323.7,324.02,20643.0,322.1713,322.4397,321.7241,322.0421,20643.0
2024-04-25 10:00:00,324.03,324.65,323.5,324.4,21877.0,322.0521,322.6683,321.5253,322.4198,21877.0
2024-04-25 10:10:00,324.36,325.77,324.32,325.6,32852.0,322.3801,323.7815,322.3403,323.6125,32852.0
2024-04-25 10:20:00,325.59,325.97,325.49,325.82,17624.0,323.6025,323.9802,323.5032,323.8311,17624.0
2024-04-25 10:30:00,325.77,325.88,324.88,325.06,12280.0,323.7815,323.8908,322.8969,323.0758,12280.0
2024-04-25 10:40:00,324.86,325.09,324.46,324.51,13118.0,322.877,323.1056,322.4794,322.5291,13118.0
2024-04-25 10:50:00,324.65,324.77,324.18,324.53,12213.0,322.6683,322.7876,322.2012,322.549,12213.0
2024-04-25 11:00:00,324.71,325.24,324.7,325.13,2053.0,322.7279,323.2547,322.718,323.1454,2053.0
2024-04-25 11:10:00,325.15,325.39,324.75,324.96,7802.0,323.1652,323.4038,322.7677,322.9764,7802.0
2024-04-25 11:20:00,325.02,325.2,324.91,325.0,1857.0,323.036,323.2149,322.9267,323.0162,1857.0
2024-04-25 11:30:00,325.53,325.53,324.78,325.38,8656.0,323.5429,323.5429,322.7975,323.3938,8656.0
2024-04-25 11:40:00,325.44,325.56,325.11,325.17,10376.0,323.4535,323.5727,323.1255,323.1851,10376.0
2024-04-25 11:50:00,325.11,325.92,325.11,325.91,14910.0,323.1255,323.9305,323.1255,323.9206,14910.0
2024-04-25 12:00:00,325.77,326.46,325.77,326.27,4914.0,323.7815,324.4672,323.7815,324.2784,4914.0
2024-04-25 12:10:00,326.17,326.45,325.7,326.41,13516.0,324.179,324.4573,323.7119,324.4175,13516.0
2024-04-25 12:20:00,326.25,326.98,326.25,326.86,8522.0,324.2585,324.9841,324.2585,324.8648,8522.0
2024-04-25 12:30:00,326.94,326.95,326.56,326.72,28984.0,324.9443,324.9542,324.5666,324.7257,28984.0
2024-04-25 12:40:00,326.52,327.0,326.52,326.95,3318.0,324.5269,325.0039,324.5269,324.9542,3318.0
2024-04-25 12:50:00,327.1,327.54,326.89,327.39,9142.0,325.1033,325.5406,324.8946,325.3916,9142.0
2024-04-25 13:00:00,327.31,327.84,327.31,327.49,9009.0,325.3121,325.8388,325.3121,325.491,9009.0
2024-04-25 13:10:00,327.45,327.66,327.26,327.26,7306.0,325.4512,325.6599,325.2624,325.2624,7306.0
2024-04-25 13:20:00,327.27,327.36,326.84,327.36,11208.0,325.2723,325.3617,324.8449,325.3617,11208.0
2024-04-25 13:30:00,327.42,328.25,327.38,328.25,5748.0,325.4214,326.2463,325.3816,326.2463,5748.0
2024-04-25 13:40:00,328.31,328.75,328.03,328.75,9033.0,326.3059,326.7433,326.0277,326.7433,9033.0
2024-04-25 13:50:00,328.5,328.93,328.5,328.76,9811.0,326.4948,326.9222,326.4948,326.7532,9811.0
2024-04-25 14:00:00,328.76,329.05,328.55,329.04,12187.0,326.7532,327.0414,326.5445,327.0315,12187.0
2024-04-25 14:10:00,329.02,329.16,328.83,329.08,8733.0,327.0116,327.1508,326.8228,327.0712,8733.0
2024-04-25 14:20:00,329.15,329.16,327.86,327.86,9759.0,327.1408,327.1508,325.8587,325.8587,9759.0
2024-04-25 14:30:00,327.83,328.37,327.8,327.92,10971.0,325.8289,326.3656,325.7991,325.9183,10971.0
2024-04-25 14:40:00,327.86,327.89,327.5,327.62,7129.0,325.8587,325.8885,325.5009,325.6202,7129.0
2024-04-25 14:50:00,327.89,328.08,327.56,328.06,6512.0,325.8885,326.0773,325.5605,326.0575,6512.0
2024-04-25 15:00:00,328.12,328.83,328.06,328.66,13333.0,326.1171,326.8228,326.0575,326.6538,13333.0
2024-04-25 15:10:00,328.6,329.22,328.55,329.15,14347.0,326.5942,327.2104,326.5445,327.1408,14347.0
2024-04-25 15:20:00,329.33,329.4,329.09,329.36,13968.0,327.3197,327.3893,327.0812,327.3495,13968.0
2024-04-25 15:30:00,329.25,329.35,328.67,328.8,8275.0,327.2402,327.3396,326.6637,326.793,8275.0
2024-04-25 15:40:00,328.7,328.7,328.28,328.42,23251.0,326.6936,326.6936,326.2761,326.4153,23251.0
2024-04-25 15:50:00,328.42,329.01,328.42,329.0,74348.0,326.4153,327.0017,326.4153,326.9917,74348.0
2024-04-26 09:30:00,333.77,334.18,332.47,333.97,65737.0,331.7326,332.1401,330.4406,331.9314,65737.0
2024-04-26 09:40:00,333.94,334.0,333.14,334.0,14540.0,331.9016,331.9612,331.1065,331.9612,14540.0
2024-04-26 09:50:00,334.05,334.94,333.94,334.74,17199.0,332.0109,332.8955,331.9016,332.6967,17199.0
2024-04-26 10:00:00,334.66,335.01,334.35,335.01,16465.0,332.6172,332.965,332.3091,332.965,16465.0
2024-04-26 10:10:00,335.25,335.55,335.08,335.31,11138.0,333.2036,333.5018,333.0346,333.2632,11138.0
2024-04-26 10:20:00,335.46,335.46,334.63,334.65,26528.0,333.4123,333.4123,332.5874,332.6072,26528.0
2024-04-26 10:30:00,334.78,335.33,334.43,335.12,8084.0,332.7365,333.2831,332.3886,333.0744,8084.0
2024-04-26 10:40:00,335.07,335.72,335.04,335.7,6677.0,333.0247,333.6707,332.9949,333.6508,6677.0
2024-04-26 10:50:00,335.72,336.02,335.34,335.82,35299.0,333.6707,333.9689,333.293,333.7701,35299.0
2024-04-26 11:00:00,336.03,336.55,335.89,335.9,20386.0,333.9788,334.4956,333.8397,333.8496,20386.0
2024-04-26 11:10:00,335.97,335.97,335.02,335.57,10798.0,333.9192,333.9192,332.975,333.5216,10798.0
2024-04-26 11:20:00,335.51,335.53,335.06,335.39,11135.0,333.462,333.4819,333.0147,333.3427,11135.0
2024-04-26 11:30:00,335.46,335.5,335.17,335.39,11575.0,333.4123,333.4521,333.1241,333.3427,11575.0
2024-04-26 11:40:00,335.46,336.02,335.3,335.93,11298.0,333.4123,333.9689,333.2533,333.8794,11298.0
2024-04-26 11:50:00,335.78,335.86,335.43,335.63,10655.0,333.7303,333.8099,333.3825,333.5813,10655.0
2024-04-26 12:00:00,335.23,335.48,335.21,335.43,17958.0,333.1837,333.4322,333.1638,333.3825,17958.0
2024-04-26 12:10:00,335.44,335.53,335.29,335.4,51120.0,333.3924,333.4819,333.2433,333.3527,51120.0
2024-04-26 12:20:00,335.46,335.62,335.44,335.5,6111.0,333.4123,333.5713,333.3924,333.4521,6111.0
2024-04-26 12:30:00,335.63,335.95,335.39,335.95,5752.0,333.5813,333.8993,333.3427,333.8993,5752.0
2024-04-26 12:40:00,335.86,335.97,335.73,335.93,11167.0,333.8099,333.9192,333.6807,333.8794,11167.0
2024-04-26 12:50:00,335.99,336.25,335.92,336.21,8560.0,333.9391,334.1975,333.8695,334.1577,8560.0
2024-04-26 13:00:00,336.22,336.34,336.07,336.12,6861.0,334.1677,334.2869,334.0186,334.0683,6861.0
2024-04-26 13:10:00,336.14,336.39,336.14,336.19,7590.0,334.0882,334.3366,334.0882,334.1378,7590.0
2024-04-26 13:20:00,336.26,336.47,336.15,336.34,8162.0,334.2074,334.4161,334.0981,334.2869,8162.0
2024-04-26 13:30:00,336.37,336.53,336.22,336.24,16386.0,334.3167,334.4758,334.1677,334.1875,16386.0
2024-04-26 13:40:00,336.18,336.36,335.78,336.34,9092.0,334.1279,334.3068,333.7303,334.2869,9092.0
2024-04-26 13:50:00,336.29,336.36,335.96,336.02,7772.0,334.2372,334.3068,333.9092,333.9689,7772.0
2024-04-26 14:00:00,336.04,336.06,335.59,335.65,32132.0,333.9888,334.0086,333.5415,333.6011,32132.0
2024-04-26 14:10:00,335.59,335.75,335.35,335.42,26966.0,333.5415,333.7005,333.303,333.3725,26966.0
2024-04-26 14:20:00,335.36,335.58,335.19,335.31,22572.0,333.3129,333.5316,333.1439,333.2632,22572.0
2024-04-26 14:30:00,335.34,335.41,335.06,335.4,41078.0,333.293,333.3626,333.0147,333.3527,41078.0
2024-04-26 14:40:00,335.4,335.43,335.09,335.18,109183.0,333.3527,333.3825,333.0446,333.134,109183.0
2024-04-26 14:50:00,335.23,335.58,335.07,335.57,69634.0,333.1837,333.5316,333.0247,333.5216,69634.0
2024-04-26 15:00:00,335.56,335.75,335.41,335.73,9175.0,333.5117,333.7005,333.3626,333.6807,9175.0
2024-04-26 15:10:00,335.83,335.83,335.63,335.75,28110.0,333.78,333.78,333.5813,333.7005,28110.0
2024-04-26 15:20:00,335.74,336.06,335.73,336.06,7851.0,333.6906,334.0086,333.6807,334.0086,7851.0
2024-04-26 15:30:00,336.06,336.06,335.7,335.78,34737.0,334.0086,334.0086,333.6508,333.7303,34737.0
2024-04-26 15:40:00,335.7,335.73,335.31,335.61,11115.0,333.6508,333.6807,333.2632,333.5614,11115.0
2024-04-26 15:50:00,335.66,335.66,335.11,335.11,64701.0,333.6111,333.6111,333.0644,333.0644,64701.0
2024-04-29 09:30:00,337.07,337.14,335.91,335.91,61922.0,335.0125,335.082,333.8596,333.8596,61922.0
2024-04-29 09:40:00,335.75,335.75,334.85,335.51,9606.0,333.7005,333.7005,332.806,333.462,9606.0
2024-04-29 09:50:00,335.26,335.69,334.87,335.69,21377.0,333.2135,333.6409,332.8259,333.6409,21377.0
2024-04-29 10:00:00,335.9,336.16,335.64,336.04,5707.0,333.8496,334.108,333.5912,333.9888,5707.0
2024-04-29 10:10:00,336.03,336.36,336.03,336.32,11506.0,333.9788,334.3068,333.9788,334.2671,11506.0
2024-04-29 10:20:00,336.3,336.55,335.92,336.19,17012.0,334.2472,334.4956,333.8695,334.1378,17012.0
2024-04-29 10:30:00,336.19,336.52,335.8,335.82,7649.0,334.1378,334.4658,333.7502,333.7701,7649.0
2024-04-29 10:40:00,336.0,336.2,335.77,335.77,11903.0,333.949,334.1478,333.7204,333.7204,11903.0
2024-04-29 10:50:00,335.9,336.05,335.85,335.95,4250.0,333.8496,333.9987,333.7999,333.8993,4250.0
2024-04-29 11:00:00,335.86,335.98,335.55,335.71,11711.0,333.8099,333.9291,333.5018,333.6608,11711.0
2024-04-29 11:10:00,335.56,335.75,335.52,335.67,6713.0,333.5117,333.7005,333.4719,333.621,6713.0
2024-04-29 11:20:00,335.71,335.79,335.43,335.52,7629.0,333.6608,333.7403,333.3825,333.4719,7629.0
2024-04-29 11:30:00,335.46,335.46,334.99,335.1,18809.0,333.4123,333.4123,332.9452,333.0545,18809.0
2024-04-29 11:40:00,335.09,335.65,335.09,335.42,8481.0,333.0446,333.6011,333.0446,333.3725,8481.0
2024-04-29 11:50:00,335.4,335.65,335.39,335.65,7323.0,333.3527,333.6011,333.3427,333.6011,7323.0
2024-04-29 12:00:00,335.67,335.9,335.59,335.71,4518.0,333.621,333.8496,333.5415,333.6608,4518.0
2024-04-29 12:10:00,335.72,335.93,335.71,335.88,35862.0,333.6707,333.8794,333.6608,333.8297,35862.0
2024-04-29 12:20:00,335.84,335.98,335.75,335.98,5565.0,333.79,333.9291,333.7005,333.9291,5565.0
2024-04-29 12:30:00,336.03,336.03,335.91,335.93,3227.0,333.9788,333.9788,333.8596,333.8794,3227.0
2024-04-29 12:40:00,335.83,336.08,335.54,335.92,4097.0,333.78,334.0285,333.4918,333.8695,4097.0
2024-04-29 12:50:00,335.97,335.98,335.79,335.92,8296.0,333.9192,333.9291,333.7403,333.8695,8296.0
2024-04-29 13:00:00,335.88,335.92,335.55,335.56,5134.0,333.8297,333.8695,333.5018,333.5117,5134.0
2024-04-29 13:10:00,335.73,335.97,335.7,335.83,6307.0,333.6807,333.9192,333.6508,333.78,6307.0
2024-04-29 13:20:00,335.97,336.38,335.94,336.3,4204.0,333.9192,334.3267,333.8894,334.2472,4204.0
2024-04-29 13:30:00,336.39,336.42,336.22,336.34,5922.0,334.3366,334.3664,334.1677,334.2869,5922.0
2024-04-29 13:40:00,336.29,336.49,336.27,336.28,6595.0,334.2372,334.436,334.2174,334.2273,6595.0
2024-04-29 13:50:00,336.24,336.28,336.1,336.27,6497.0,334.1875,334.2273,334.0484,334.2174,6497.0
2024-04-29 14:00:00,335.96,336.06,335.77,335.84,15219.0,333.9092,334.0086,333.7204,333.79,15219.0
2024-04-29 14:10:00,335.92,335.94,335.75,335.82,13529.0,333.8695,333.8894,333.7005,333.7701,13529.0
2024-04-29 14:20:00,335.88,335.89,335.64,335.64,5064.0,333.8297,333.8397,333.5912,333.5912,5064.0
2024-04-29 14:30:00,335.66,335.66,334.9,335.07,39172.0,333.6111,333.6111,332.8557,333.0247,39172.0
2024-04-29 14:40:00,335.2,335.57,335.19,335.47,7140.0,333.1539,333.5216,333.1439,333.4222,7140.0
2024-04-29 14:50:00,335.5,335.68,335.38,335.64,17920.0,333.4521,333.631,333.3328,333.5912,17920.0
2024-04-29 15:00:00,335.39,335.4,333.83,334.47,29518.0,333.3427,333.3527,331.7923,332.4283,29518.0
2024-04-29 15:10:00,334.49,334.68,334.42,334.66,10954.0,332.4482,332.6371,332.3786,332.6172,10954.0
2024-04-29 15:20:00,334.72,335.04,334.71,334.85,61562.0,332.6768,332.9949,332.6669,332.806,61562.0
2024-04-29 15:30:00,334.98,335.1,334.89,335.07,8916.0,332.9352,333.0545,332.8458,333.0247,8916.0
2024-04-29 15:40:00,334.87,335.29,334.87,335.1,4300.0,332.8259,333.2433,332.8259,333.0545,4300.0
2024-04-29 15:50:00,335.2,335.99,335.2,335.99,27365.0,333.1539,333.9391,333.1539,333.9391,27365.0
2024-04-30 09:30:00,335.16,335.85,335.0,335.54,59964.0,333.1141,333.7999,332.9551,333.4918,59964.0
2024-04-30 09:40:00,335.67,336.3,335.67,335.95,15511.0,333.621,334.2472,333.621,333.8993,15511.0
2024-04-30 09:50:00,335.84,336.55,335.78,336.55,7678.0,333.79,334.4956,333.7303,334.4956,7678.0
2024-04-30 10:00:00,336.53,336.83,336.1,336.29,7708.0,334.4758,334.7739,334.0484,334.2372,7708.0
2024-04-30 10:10:00,336.19,336.37,335.9,336.2,15075.0,334.1378,334.3167,333.8496,334.1478,15075.0
2024-04-30 10:20:00,336.16,336.25,335.5,335.5,21873.0,334.108,334.1975,333.4521,333.4521,21873.0
2024-04-30 10:30:00,335.44,335.74,335.3,335.74,8940.0,333.3924,333.6906,333.2533,333.6906,8940.0
2024-04-30 10:40:00,335.71,336.17,335.64,335.99,12930.0,333.6608,334.118,333.5912,333.9391,12930.0
2024-04-30 10:50:00,335.98,336.01,335.33,335.44,17791.0,333.9291,333.9589,333.2831,333.3924,17791.0
2024-04-30 11:00:00,335.42,335.52,334.46,334.56,14378.0,333.3725,333.4719,332.4184,332.5178,14378.0
2024-04-30 11:10:00,334.56,334.64,333.77,334.19,7901.0,332.5178,332.5973,331.7326,332.1501,7901.0
2024-04-30 11:20:00,334.25,334.25,333.94,334.06,7754.0,332.2097,332.2097,331.9016,332.0208,7754.0
2024-04-30 11:30:00,334.1,334.1,333.76,333.88,5992.0,332.0606,332.0606,331.7227,331.8419,5992.0
2024-04-30 11:40:00,333.55,333.68,333.38,333.45,7067.0,331.514,331.6432,331.345,331.4146,7067.0
2024-04-30 11:50:00,333.57,333.94,333.43,333.85,16287.0,331.5338,331.9016,331.3947,331.8121,16287.0
2024-04-30 12:00:00,333.9,333.9,333.49,333.56,11579.0,331.8618,331.8618,331.4543,331.5239,11579.0
2024-04-30 12:10:00,333.88,334.01,333.66,333.86,4569.0,331.8419,331.9712,331.6233,331.8221,4569.0
2024-04-30 12:20:00,333.96,334.17,333.93,333.94,5540.0,331.9215,332.1302,331.8916,331.9016,5540.0
2024-04-30 12:30:00,333.86,333.87,332.82,332.82,7546.0,331.8221,331.832,330.7884,330.7884,7546.0
2024-04-30 12:40:00,332.81,332.82,332.43,332.54,4165.0,330.7785,330.7884,330.4008,330.5101,4165.0
2024-04-30 12:50:00,332.69,332.92,332.45,332.83,7792.0,330.6592,330.8878,330.4207,330.7984,7792.0
2024-04-30 13:00:00,332.84,333.14,332.62,332.84,6255.0,330.8083,331.1065,330.5896,330.8083,6255.0
2024-04-30 13:10:00,332.81,332.81,332.31,332.52,15570.0,330.7785,330.7785,330.2815,330.4902,15570.0
2024-04-30 13:20:00,332.58,332.96,332.57,332.67,2524.0,330.5499,330.9276,330.5399,330.6393,2524.0
2024-04-30 13:30:00,332.63,333.04,332.6,333.04,4059.0,330.5996,331.0071,330.5698,331.0071,4059.0
2024-04-30 13:40:00,333.06,333.18,332.87,333.11,9695.0,331.027,331.1462,330.8381,331.0766,9695.0
2024-04-30 13:50:00,333.07,333.45,333.05,333.22,17808.0,331.0369,331.4146,331.017,331.186,17808.0
2024-04-30 14:00:00,333.38,333.54,333.29,333.32,5795.0,331.345,331.504,331.2555,331.2854,5795.0
2024-04-30 14:10:00,333.19,333.28,332.91,332.96,8098.0,331.1562,331.2456,330.8779,330.9276,8098.0
2024-04-30 14:20:00,332.94,333.22,332.52,332.52,6805.0,330.9077,331.186,330.4902,330.4902,6805.0
2024-04-30 14:30:00,332.61,333.02,332.58,332.98,6406.0,330.5797,330.9872,330.5499,330.9474,6406.0
2024-04-30 14:40:00,333.02,333.02,332.47,332.47,6013.0,330.9872,330.9872,330.4406,330.4406,6013.0
2024-04-30 14:50:00,332.23,332.36,332.06,332.29,8113.0,330.202,330.3312,330.0331,330.2617,8113.0
2024-04-30 15:00:00,332.21,332.6,332.18,332.54,10497.0,330.1821,330.5698,330.1523,330.5101,10497.0
2024-04-30 15:10:00,332.54,332.63,332.12,332.13,26003.0,330.5101,330.5996,330.0927,330.1026,26003.0
2024-04-30 15:20:00,332.16,332.44,331.86,332.33,11806.0,330.1324,330.4107,329.8343,330.3014,11806.0
2024-04-30 15:30:00,332.33,332.62,332.24,332.28,21814.0,330.3014,330.5896,330.212,330.2517,21814.0
2024-04-30 15:40:00,332.33,332.68,332.2,332.65,13773.0,330.3014,330.6493,330.1722,330.6195,13773.0
2024-04-30 15:50:00,332.62,332.62,329.85,329.87,42974.0,330.5896,330.5896,327.8365,327.8564,42974.0
2024-05-01 09:30:00,329.67,329.88,328.66,329.49,66080.0,327.6576,327.8664,326.6538,327.4787,66080.0
2024-05-01 09:40:00,329.12,329.86,329.12,329.32,19702.0,327.111,327.8465,327.111,327.3098,19702.0
2024-05-01 09:50:00,329.34,329.58,328.77,329.17,42864.0,327.3297,327.5682,326.7631,327.1607,42864.0
2024-05-01 10:00:00,329.23,329.43,328.48,328.53,34475.0,327.2203,327.4191,326.4749,326.5246,34475.0
2024-05-01 10:10:00,328.58,328.93,328.3,328.86,13119.0,326.5743,326.9222,326.296,326.8526,13119.0
2024-05-01 10:20:00,328.78,329.35,328.63,329.14,12446.0,326.7731,327.3396,326.624,327.1309,12446.0
2024-05-01 10:30:00,329.17,329.73,329.01,329.73,8361.0,327.1607,327.7173,327.0017,327.7173,8361.0
2024-05-01 10:40:00,329.68,329.8,329.49,329.77,19346.0,327.6676,327.7869,327.4787,327.757,19346.0
2024-05-01 10:50:00,329.71,329.83,329.55,329.55,5289.0,327.6974,327.8167,327.5384,327.5384,5289.0
2024-05-01 11:00:00,329.49,329.59,328.78,328.78,10162.0,327.4787,327.5781,326.7731,326.7731,10162.0
2024-05-01 11:10:00,328.83,328.93,328.1,328.19,8411.0,326.8228,326.9222,326.0972,326.1867,8411.0
2024-05-01 11:20:00,328.37,328.79,328.26,328.79,12613.0,326.3656,326.783,326.2563,326.783,12613.0
2024-05-01 11:30:00,328.82,329.1,328.67,329.1,3913.0,326.8128,327.0911,326.6637,327.0911,3913.0
2024-05-01 11:40:00,329.2,329.38,328.89,328.89,10015.0,327.1905,327.3694,326.8824,326.8824,10015.0
2024-05-01 11:50:00,328.93,328.95,328.26,328.26,15280.0,326.9222,326.942,326.2563,326.2563,15280.0
2024-05-01 12:00:00,328.0,328.32,327.77,328.29,8861.0,325.9978,326.3159,325.7692,326.2861,8861.0
2024-05-01 12:10:00,328.56,328.9,328.46,328.72,3217.0,326.5544,326.8923,326.455,326.7134,3217.0
2024-05-01 12:20:00,328.65,328.98,328.64,328.98,5507.0,326.6439,326.9719,326.6339,326.9719,5507.0
2024-05-01 12:30:00,328.84,328.91,328.61,328.71,4869.0,326.8327,326.9023,326.6041,326.7035,4869.0
2024-05-01 12:40:00,328.58,328.6,328.47,328.53,3840.0,326.5743,326.5942,326.465,326.5246,3840.0
2024-05-01 12:50:00,328.5,328.61,328.36,328.36,4628.0,326.4948,326.6041,326.3556,326.3556,4628.0
2024-05-01 13:00:00,328.47,328.6,328.26,328.27,7803.0,326.465,326.5942,326.2563,326.2662,7803.0
2024-05-01 13:10:00,328.3,328.32,328.01,328.02,8939.0,326.296,326.3159,326.0078,326.0177,8939.0
2024-05-01 13:20:00,328.13,328.74,328.1,328.68,4209.0,326.127,326.7333,326.0972,326.6737,4209.0
2024-05-01 13:30:00,328.75,329.23,328.62,328.91,7104.0,326.7433,327.2203,326.6141,326.9023,7104.0
2024-05-01 13:40:00,328.94,329.09,328.69,329.06,9461.0,326.9321,327.0812,326.6836,327.0514,9461.0
2024-05-01 13:50:00,329.01,329.2,328.98,329.19,11941.0,327.0017,327.1905,326.9719,327.1806,11941.0
2024-05-01 14:00:00,329.45,330.15,329.25,329.62,19003.0,327.439,328.1347,327.2402,327.6079,19003.0
2024-05-01 14:10:00,329.63,329.81,329.37,329.81,19869.0,327.6179,327.7968,327.3595,327.7968,19869.0
2024-05-01 14:20:00,329.92,331.09,329.49,331.02,14656.0,327.9061,329.069,327.4787,328.9994,14656.0
2024-05-01 14:30:00,330.99,332.11,329.43,331.82,35874.0,328.9696,330.0828,327.4191,329.7945,35874.0
2024-05-01 14:40:00,331.81,333.9,331.62,333.33,24197.0,329.7846,331.8618,329.5957,331.2953,24197.0
2024-05-01 14:50:00,333.51,334.41,333.47,334.29,27564.0,331.4742,332.3687,331.4344,332.2494,27564.0
2024-05-01 15:00:00,334.49,335.11,333.7,334.66,24690.0,332.4482,333.0644,331.663,332.6172,24690.0
2024-05-01 15:10:00,334.7,334.91,334.06,334.41,11528.0,332.6569,332.8657,332.0208,332.3687,11528.0
2024-05-01 15:20:00,333.71,334.66,333.36,333.91,15716.0,331.673,332.6172,331.3251,331.8718,15716.0
2024-05-01 15:30:00,333.8,333.8,330.55,330.92,27166.0,331.7624,331.7624,328.5323,328.9,27166.0
2024-05-01 15:40:00,330.9,331.63,330.58,331.09,28086.0,328.8801,329.6057,328.5621,329.069,28086.0
2024-05-01 15:50:00,330.92,331.0,328.62,328.62,33535.0,328.9,328.9795,326.6141,326.6141,33535.0
2024-05-02 09:30:00,331.71,331.91,330.52,330.71,62652.0,329.6852,329.884,328.5025,328.6913,62652.0
2024-05-02 09:40:00,330.65,331.16,329.98,329.98,9839.0,328.6317,329.1385,327.9658,327.9658,9839.0
2024-05-02 09:50:00,330.0,330.83,330.0,330.46,8335.0,327.9856,328.8106,327.9856,328.4428,8335.0
2024-05-02 10:00:00,330.26,330.26,328.31,328.53,10191.0,328.244,328.244,326.3059,326.5246,10191.0
2024-05-02 10:10:00,328.48,329.69,328.48,329.55,16825.0,326.4749,327.6775,326.4749,327.5384,16825.0
2024-05-02 10:20:00,329.48,330.47,329.24,330.21,18598.0,327.4688,328.4528,327.2303,328.1943,18598.0
2024-05-02 10:30:00,330.37,330.69,330.05,330.05,5939.0,328.3534,328.6714,328.0353,328.0353,5939.0
2024-05-02 10:40:00,330.46,330.48,329.34,330.48,5027.0,328.4428,328.4627,327.3297,328.4627,5027.0
2024-05-02 10:50:00,330.36,330.95,330.1,330.8,20547.0,328.3434,328.9298,328.085,328.7807,20547.0
2024-05-02 11:00:00,330.84,331.39,330.66,331.29,10437.0,328.8205,329.3671,328.6416,329.2678,10437.0
2024-05-02 11:10:00,331.35,331.45,331.14,331.18,37363.0,329.3274,329.4268,329.1187,329.1584,37363.0
2024-05-02 11:20:00,331.29,331.31,330.62,330.7,5030.0,329.2678,329.2876,328.6018,328.6814,5030.0
2024-05-02 11:30:00,330.83,330.83,330.48,330.48,323740.0,328.8106,328.8106,328.4627,328.4627,323740.0
2024-05-02 11:40:00,330.56,330.93,330.56,330.91,10055.0,328.5422,328.91,328.5422,328.8901,10055.0
2024-05-02 11:50:00,330.99,331.59,330.97,331.46,2997.0,328.9696,329.5659,328.9497,329.4367,2997.0
2024-05-02 12:00:00,331.52,331.54,331.01,331.01,5589.0,329.4964,329.5162,328.9895,328.9895,5589.0
2024-05-02 12:10:00,330.98,330.99,330.58,330.73,3676.0,328.9596,328.9696,328.5621,328.7112,3676.0
2024-05-02 12:20:00,330.73,331.11,330.61,330.94,7416.0,328.7112,329.0889,328.5919,328.9199,7416.0
2024-05-02 12:30:00,330.92,330.92,330.27,330.77,7872.0,328.9,328.9,328.254,328.7509,7872.0
2024-05-02 12:40:00,330.8,331.0,330.77,331.0,5783.0,328.7807,328.9795,328.7509,328.9795,5783.0
2024-05-02 12:50:00,331.02,331.06,330.66,330.92,19560.0,328.9994,329.0392,328.6416,328.9,19560.0
2024-05-02 13:00:00,331.03,331.44,331.02,331.36,15916.0,329.0093,329.4168,328.9994,329.3373,15916.0
2024-05-02 13:10:00,331.38,331.86,331.32,331.79,29322.0,329.3572,329.8343,329.2976,329.7647,29322.0
2024-05-02 13:20:00,331.75,332.31,331.72,332.26,9455.0,329.7249,330.2815,329.6951,330.2318,9455.0
2024-05-02 13:30:00,332.34,332.5,331.88,332.16,4265.0,330.3113,330.4704,329.8542,330.1324,4265.0
2024-05-02 13:40:00,332.02,332.32,332.01,332.06,19869.0,329.9933,330.2915,329.9834,330.0331,19869.0
2024-05-02 13:50:00,332.12,332.29,331.94,332.22,9272.0,330.0927,330.2617,329.9138,330.1921,9272.0
2024-05-02 14:00:00,332.15,332.81,332.14,332.69,5945.0,330.1225,330.7785,330.1126,330.6592,5945.0
2024-05-02 14:10:00,332.79,332.79,332.37,332.44,5018.0,330.7586,330.7586,330.3412,330.4107,5018.0
2024-05-02 14:20:00,332.4,332.71,332.31,332.62,6072.0,330.371,330.6791,330.2815,330.5896,6072.0
2024-05-02 14:30:00,332.61,333.06,332.61,332.92,12399.0,330.5797,331.027,330.5797,330.8878,12399.0
2024-05-02 14:40:00,332.92,333.12,332.72,333.0,13957.0,330.8878,331.0866,330.689,330.9673,13957.0
2024-05-02 14:50:00,333.03,333.4,332.97,333.31,19634.0,330.9971,331.3649,330.9375,331.2754,19634.0
2024-05-02 15:00:00,333.27,333.48,332.84,333.48,23538.0,331.2357,331.4444,330.8083,331.4444,23538.0
2024-05-02 15:10:00,333.5,333.54,332.95,333.02,32599.0,331.4643,331.504,330.9176,330.9872,32599.0
2024-05-02 15:20:00,333.15,333.49,333.0,333.4,16275.0,331.1164,331.4543,330.9673,331.3649,16275.0
2024-05-02 15:30:00,333.28,333.45,332.55,332.76,19389.0,331.2456,331.4146,330.5201,330.7288,19389.0
2024-05-02 15:40:00,332.73,332.86,332.43,332.82,8223.0,330.699,330.8282,330.4008,330.7884,8223.0
2024-05-02 15:50:00,332.71,333.2,332.46,333.18,21237.0,330.6791,331.1661,330.4306,331.1462,21237.0
2024-05-03 09:30:00,339.11,339.11,337.93,338.05,58147.0,337.04,337.04,335.8672,335.9865,58147.0
2024-05-03 09:40:00,338.17,339.28,338.17,339.1,18651.0,336.1058,337.209,336.1058,337.0301,18651.0
2024-05-03 09:50:00,339.08,339.63,338.79,339.19,6747.0,337.0102,337.5568,336.722,337.1195,6747.0
2024-05-03 10:00:00,339.49,339.88,337.82,338.12,31072.0,337.4177,337.8053,335.7579,336.0561,31072.0
2024-05-03 10:10:00,338.1,338.39,337.58,337.86,12369.0,336.0362,336.3244,335.5194,335.7977,12369.0
2024-05-03 10:20:00,337.77,338.37,337.09,338.06,15288.0,335.7082,336.3045,335.0324,335.9964,15288.0
2024-05-03 10:30:00,338.25,338.5,337.57,338.23,18372.0,336.1853,336.4337,335.5094,336.1654,18372.0
2024-05-03 10:40:00,338.27,338.88,338.04,338.69,8120.0,336.2051,336.8114,335.9766,336.6226,8120.0
2024-05-03 10:50:00,338.48,338.49,337.91,337.94,4108.0,336.4139,336.4238,335.8473,335.8772,4108.0
2024-05-03 11:00:00,337.89,338.12,337.44,337.46,8654.0,335.8275,336.0561,335.3802,335.4001,8654.0
2024-05-03 11:10:00,337.37,337.88,337.14,337.76,35100.0,335.3106,335.8175,335.082,335.6983,35100.0
2024-05-03 11:20:00,337.69,338.09,337.65,337.99,4029.0,335.6287,336.0262,335.5889,335.9269,4029.0
2024-05-03 11:30:00,338.03,338.59,338.03,338.44,5482.0,335.9666,336.5232,335.9666,336.3741,5482.0
2024-05-03 11:40:00,338.59,338.78,338.3,338.31,13993.0,336.5232,336.712,336.235,336.2449,13993.0
2024-05-03 11:50:00,338.4,338.9,338.4,338.72,10268.0,336.3344,336.8313,336.3344,336.6524,10268.0
2024-05-03 12:00:00,338.67,338.88,338.67,338.88,4156.0,336.6027,336.8114,336.6027,336.8114,4156.0
2024-05-03 12:10:00,338.9,338.9,338.53,338.6,16690.0,336.8313,336.8313,336.4636,336.5331,16690.0
2024-05-03 12:20:00,338.54,338.94,338.43,338.93,3337.0,336.4735,336.8711,336.3642,336.8611,3337.0
2024-05-03 12:30:00,338.84,339.12,338.77,339.12,5017.0,336.7717,337.05,336.7021,337.05,5017.0
2024-05-03 12:40:00,339.16,339.16,338.84,338.84,12852.0,337.0897,337.0897,336.7717,336.7717,12852.0
2024-05-03 12:50:00,338.72,338.74,338.42,338.61,5348.0,336.6524,336.6723,336.3542,336.5431,5348.0
2024-05-03 13:00:00,338.64,339.02,338.6,339.01,114564.0,336.5729,336.9506,336.5331,336.9406,114564.0
2024-05-03 13:10:00,338.9,339.28,338.87,339.1,11642.0,336.8313,337.209,336.8015,337.0301,11642.0
2024-05-03 13:20:00,339.12,339.2,338.94,339.17,9462.0,337.05,337.1295,336.8711,337.0997,9462.0
2024-05-03 13:30:00,339.07,339.11,338.84,339.1,7600.0,337.0003,337.04,336.7717,337.0301,7600.0
2024-05-03 13:40:00,339.13,339.26,338.85,339.09,9789.0,337.0599,337.1891,336.7816,337.0201,9789.0
2024-05-03 13:50:00,339.06,339.19,339.05,339.06,4777.0,336.9903,337.1195,336.9804,336.9903,4777.0
2024-05-03 14:00:00,339.16,339.49,339.16,339.37,11134.0,337.0897,337.4177,337.0897,337.2984,11134.0
2024-05-03 14:10:00,339.52,339.7,339.47,339.69,10444.0,337.4475,337.6264,337.3978,337.6165,10444.0
2024-05-03 14:20:00,339.71,339.73,339.56,339.57,10728.0,337.6364,337.6562,337.4873,337.4972,10728.0
2024-05-03 14:30:00,339.6,339.82,339.57,339.57,7505.0,337.527,337.7457,337.4972,337.4972,7505.0
2024-05-03 14:40:00,339.46,339.66,339.35,339.44,3969.0,337.3879,337.5867,337.2786,337.368,3969.0
2024-05-03 14:50:00,339.52,339.62,339.37,339.49,7944.0,337.4475,337.5469,337.2984,337.4177,7944.0
2024-05-03 15:00:00,339.29,339.61,339.24,339.57,9797.0,337.2189,337.537,337.1692,337.4972,9797.0
2024-05-03 15:10:00,339.59,339.59,339.28,339.31,7727.0,337.5171,337.5171,337.209,337.2388,7727.0
2024-05-03 15:20:00,339.15,339.44,339.11,339.42,9796.0,337.0798,337.368,337.04,337.3481,9796.0
2024-05-03 15:30:00,339.41,339.41,339.03,339.32,36967.0,337.3382,337.3382,336.9605,337.2487,36967.0
2024-05-03 15:40:00,339.28,339.37,338.96,338.96,22280.0,337.209,337.2984,336.8909,336.8909,22280.0
2024-05-03 15:50:00,339.02,339.36,338.79,338.99,25359.0,336.9506,337.2885,336.722,336.9208,25359.0
2024-05-06 09:30:00,340.4,341.29,339.68,340.85,53830.0,338.3221,339.2067,337.6065,338.7694,53830.0
2024-05-06 09:40:00,341.0,341.27,340.7,341.25,12732.0,338.9185,339.1868,338.6203,339.167,12732.0
2024-05-06 09:50:00,341.29,341.39,340.98,341.22,16722.0,339.2067,339.3061,338.8986,339.1371,16722.0
2024-05-06 10:00:00,341.27,341.5,341.07,341.3,11521.0,339.1868,339.4154,338.9881,339.2167,11521.0
2024-05-06 10:10:00,341.36,341.36,340.76,340.85,9932.0,339.2763,339.2763,338.6799,338.7694,9932.0
2024-05-06 10:20:00,340.82,341.29,340.77,341.2,22517.0,338.7396,339.2067,338.6899,339.1173,22517.0
2024-05-06 10:30:00,341.3,341.41,341.11,341.41,17237.0,339.2167,339.326,339.0278,339.326,17237.0
2024-05-06 10:40:00,341.44,341.63,341.29,341.42,9374.0,339.3558,339.5446,339.2067,339.3359,9374.0
2024-05-06 10:50:00,341.35,341.58,341.32,341.34,9444.0,339.2663,339.4949,339.2365,339.2564,9444.0
2024-05-06 11:00:00,341.44,341.51,341.15,341.51,8807.0,339.3558,339.4254,339.0676,339.4254,8807.0
2024-05-06 11:10:00,341.54,341.62,341.31,341.51,7695.0,339.4552,339.5347,339.2266,339.4254,7695.0
2024-05-06 11:20:00,341.55,341.6,341.42,341.56,7287.0,339.4651,339.5148,339.3359,339.4751,7287.0
2024-05-06 11:30:00,341.58,341.81,341.52,341.65,5850.0,339.4949,339.7235,339.4353,339.5645,5850.0
2024-05-06 11:40:00,341.74,341.91,341.68,341.81,3708.0,339.654,339.8229,339.5943,339.7235,3708.0
2024-05-06 11:50:00,341.82,341.84,341.7,341.76,8170.0,339.7335,339.7534,339.6142,339.6738,8170.0
2024-05-06 12:00:00,341.65,341.68,341.54,341.58,6126.0,339.5645,339.5943,339.4552,339.4949,6126.0
2024-05-06 12:10:00,341.53,341.53,341.3,341.31,7453.0,339.4452,339.4452,339.2167,339.2266,7453.0
2024-05-06 12:20:00,341.33,341.5,341.06,341.41,15313.0,339.2465,339.4154,338.9781,339.326,15313.0
2024-05-06 12:30:00,341.44,341.74,341.4,341.74,6131.0,339.3558,339.654,339.316,339.654,6131.0
2024-05-06 12:40:00,341.73,341.9,341.46,341.64,11719.0,339.644,339.813,339.3757,339.5546,11719.0
2024-05-06 12:50:00,341.61,341.95,341.47,341.89,10281.0,339.5248,339.8627,339.3856,339.8031,10281.0
2024-05-06 13:00:00,341.93,342.05,341.76,341.76,21436.0,339.8428,339.9621,339.6738,339.6738,21436.0
2024-05-06 13:10:00,341.77,341.77,341.49,341.56,13964.0,339.6838,339.6838,339.4055,339.4751,13964.0
2024-05-06 13:20:00,341.62,341.78,341.62,341.73,3517.0,339.5347,339.6937,339.5347,339.644,3517.0
2024-05-06 13:30:00,341.74,341.93,341.7,341.9,11375.0,339.654,339.8428,339.6142,339.813,11375.0
2024-05-06 13:40:00,341.88,342.13,341.84,341.91,6144.0,339.7931,340.0416,339.7534,339.8229,6144.0
2024-05-06 13:50:00,341.99,342.15,341.97,342.09,5142.0,339.9024,340.0615,339.8826,340.0018,5142.0
2024-05-06 14:00:00,342.07,342.28,342.04,342.21,9095.0,339.982,340.1907,339.9521,340.1211,9095.0
2024-05-06 14:10:00,342.23,342.29,342.18,342.23,16377.0,340.141,340.2006,340.0913,340.141,16377.0
2024-05-06 14:20:00,342.21,342.71,342.1,342.56,29154.0,340.1211,340.618,340.0118,340.469,29154.0
2024-05-06 14:30:00,342.52,342.54,342.32,342.32,6034.0,340.4292,340.4491,340.2304,340.2304,6034.0
2024-05-06 14:40:00,342.44,342.61,342.38,342.53,7226.0,340.3497,340.5187,340.2901,340.4391,7226.0
2024-05-06 14:50:00,342.55,342.78,342.49,342.63,18147.0,340.459,340.6876,340.3994,340.5385,18147.0
2024-05-06 15:00:00,342.64,342.65,342.41,342.57,30908.0,340.5485,340.5584,340.3199,340.4789,30908.0
2024-05-06 15:10:00,342.57,342.59,342.24,342.4,17357.0,340.4789,340.4988,340.1509,340.3099,17357.0
2024-05-06 15:20:00,342.47,342.58,342.42,342.48,18206.0,340.3795,340.4888,340.3298,340.3895,18206.0
2024-05-06 15:30:00,342.47,342.67,342.26,342.66,14814.0,340.3795,340.5783,340.1708,340.5684,14814.0
2024-05-06 15:40:00,342.63,343.02,342.6,342.94,15687.0,340.5385,340.9262,340.5087,340.8466,15687.0
2024-05-06 15:50:00,343.0,343.62,342.74,343.62,34021.0,340.9063,341.5225,340.6479,341.5225,34021.0
2024-05-07 09:30:00,343.88,344.0,343.34,343.46,49854.0,341.7809,341.9002,341.2442,341.3635,49854.0
2024-05-07 09:40:00,343.32,343.68,343.17,343.17,7639.0,341.2243,341.5821,341.0752,341.0752,7639.0
2024-05-07 09:50:00,343.09,343.26,342.92,343.05,4565.0,340.9957,341.1647,340.8268,340.956,4565.0
2024-05-07 10:00:00,343.0,343.26,342.85,343.25,5327.0,340.9063,341.1647,340.7572,341.1547,5327.0
2024-05-07 10:10:00,343.14,343.56,343.14,343.49,13217.0,341.0454,341.4629,341.0454,341.3933,13217.0
2024-05-07 10:20:00,343.57,343.58,342.92,342.99,13214.0,341.4728,341.4827,340.8268,340.8963,13214.0
2024-05-07 10:30:00,342.9,343.19,342.9,343.16,7736.0,340.8069,341.0951,340.8069,341.0653,7736.0
2024-05-07 10:40:00,343.04,343.39,342.91,343.39,7879.0,340.946,341.2939,340.8168,341.2939,7879.0
2024-05-07 10:50:00,343.51,343.9,343.46,343.88,10649.0,341.4132,341.8008,341.3635,341.7809,10649.0
2024-05-07 11:00:00,344.0,344.0,343.77,343.82,7759.0,341.9002,341.9002,341.6716,341.7213,7759.0
2024-05-07 11:10:00,343.92,344.01,343.83,343.94,10540.0,341.8207,341.9101,341.7312,341.8405,10540.0
2024-05-07 11:20:00,343.99,344.07,343.7,343.96,9636.0,341.8902,341.9697,341.602,341.8604,9636.0
2024-05-07 11:30:00,344.0,344.02,343.73,343.82,9844.0,341.9002,341.92,341.6318,341.7213,9844.0
2024-05-07 11:40:00,343.93,344.23,343.85,344.13,7340.0,341.8306,342.1288,341.7511,342.0294,7340.0
2024-05-07 11:50:00,344.24,344.29,344.0,344.14,17759.0,342.1387,342.1884,341.9002,342.0393,17759.0
2024-05-07 12:00:00,344.21,344.34,344.13,344.34,16721.0,342.1089,342.2381,342.0294,342.2381,16721.0
2024-05-07 12:10:00,344.37,344.38,344.16,344.35,17702.0,342.2679,342.2779,342.0592,342.248,17702.0
2024-05-07 12:20:00,344.36,344.36,344.21,344.25,6987.0,342.258,342.258,342.1089,342.1486,6987.0
2024-05-07 12:30:00,344.21,344.21,343.93,344.1,2899.0,342.1089,342.1089,341.8306,341.9996,2899.0
2024-05-07 12:40:00,344.25,344.31,344.04,344.2,4035.0,342.1486,342.2083,341.9399,342.099,4035.0
2024-05-07 12:50:00,344.16,344.17,343.9,344.06,7684.0,342.0592,342.0691,341.8008,341.9598,7684.0
2024-05-07 13:00:00,344.24,344.26,344.12,344.14,3456.0,342.1387,342.1586,342.0194,342.0393,3456.0
2024-05-07 13:10:00,344.24,344.31,344.17,344.26,17885.0,342.1387,342.2083,342.0691,342.1586,17885.0
2024-05-07 13:20:00,344.37,344.55,344.37,344.53,5179.0,342.2679,342.4468,342.2679,342.4269,5179.0
2024-05-07 13:30:00,344.45,344.64,344.39,344.49,3767.0,342.3474,342.5363,342.2878,342.3872,3767.0
2024-05-07 13:40:00,344.39,344.39,343.92,343.93,7037.0,342.2878,342.2878,341.8207,341.8306,7037.0
2024-05-07 13:50:00,343.59,343.9,343.46,343.46,7428.0,341.4927,341.8008,341.3635,341.3635,7428.0
2024-05-07 14:00:00,343.37,343.64,343.17,343.35,8419.0,341.274,341.5424,341.0752,341.2541,8419.0
2024-05-07 14:10:00,343.31,343.54,343.05,343.05,8556.0,341.2144,341.443,340.956,340.956,8556.0
2024-05-07 14:20:00,343.24,343.31,342.93,342.99,6353.0,341.1448,341.2144,340.8367,340.8963,6353.0
2024-05-07 14:30:00,343.02,343.02,342.68,342.91,6906.0,340.9262,340.9262,340.5882,340.8168,6906.0
2024-05-07 14:40:00,342.9,343.21,342.89,343.14,7794.0,340.8069,341.115,340.7969,341.0454,7794.0
2024-05-07 14:50:00,343.15,343.27,342.93,343.27,12662.0,341.0554,341.1746,340.8367,341.1746,12662.0
2024-05-07 15:00:00,343.24,343.39,343.1,343.34,5807.0,341.1448,341.2939,341.0057,341.2442,5807.0
2024-05-07 15:10:00,343.4,343.42,342.98,343.2,13848.0,341.3038,341.3237,340.8864,341.1051,13848.0
2024-05-07 15:20:00,343.18,343.4,343.17,343.27,12661.0,341.0852,341.3038,341.0752,341.1746,12661.0
2024-05-07 15:30:00,343.31,343.33,343.03,343.32,12101.0,341.2144,341.2343,340.9361,341.2243,12101.0
2024-05-07 15:40:00,343.29,343.39,343.09,343.39,17607.0,341.1945,341.2939,340.9957,341.2939,17607.0
2024-05-07 15:50:00,343.46,343.75,343.26,343.38,29327.0,341.3635,341.6517,341.1647,341.284,29327.0
2024-05-08 09:30:00,341.59,342.02,341.28,342.01,54574.0,339.5049,339.9323,339.1968,339.9223,54574.0
2024-05-08 09:40:00,341.73,342.41,341.73,342.35,11392.0,339.644,340.3199,339.644,340.2602,11392.0
2024-05-08 09:50:00,342.18,342.35,342.07,342.33,5401.0,340.0913,340.2602,339.982,340.2404,5401.0
2024-05-08 10:00:00,342.35,342.53,342.24,342.29,5069.0,340.2602,340.4391,340.1509,340.2006,5069.0
2024-05-08 10:10:00,342.15,342.34,341.88,342.26,26118.0,340.0615,340.2503,339.7931,340.1708,26118.0
2024-05-08 10:20:00,342.27,342.87,342.27,342.84,15642.0,340.1807,340.7771,340.1807,340.7473,15642.0
2024-05-08 10:30:00,342.7,342.72,342.61,342.62,2283.0,340.6081,340.628,340.5187,340.5286,2283.0
2024-05-08 10:40:00,342.57,343.37,342.56,343.29,5826.0,340.4789,341.274,340.469,341.1945,5826.0
2024-05-08 10:50:00,343.26,343.32,342.95,343.08,4044.0,341.1647,341.2243,340.8566,340.9858,4044.0
2024-05-08 11:00:00,343.05,343.29,342.74,342.77,13479.0,340.956,341.1945,340.6479,340.6777,13479.0
2024-05-08 11:10:00,342.77,342.79,342.33,342.52,10569.0,340.6777,340.6976,340.2404,340.4292,10569.0
2024-05-08 11:20:00,342.53,342.76,342.4,342.65,6648.0,340.4391,340.6677,340.3099,340.5584,6648.0
2024-05-08 11:30:00,342.61,342.77,342.52,342.59,6805.0,340.5187,340.6777,340.4292,340.4988,6805.0
2024-05-08 11:40:00,342.47,342.62,342.27,342.39,6512.0,340.3795,340.5286,340.1807,340.3,6512.0
2024-05-08 11:50:00,342.48,342.54,342.32,342.36,14976.0,340.3895,340.4491,340.2304,340.2702,14976.0
2024-05-08 12:00:00,342.42,342.62,342.42,342.53,22628.0,340.3298,340.5286,340.3298,340.4391,22628.0
2024-05-08 12:10:00,342.49,342.77,342.49,342.77,28226.0,340.3994,340.6777,340.3994,340.6777,28226.0
2024-05-08 12:20:00,342.77,342.8,342.56,342.6,14016.0,340.6777,340.7075,340.469,340.5087,14016.0
2024-05-08 12:30:00,342.63,342.63,342.19,342.32,7474.0,340.5385,340.5385,340.1012,340.2304,7474.0
2024-05-08 12:40:00,342.4,342.64,342.28,342.48,10279.0,340.3099,340.5485,340.1907,340.3895,10279.0
2024-05-08 12:50:00,342.45,342.5,342.28,342.3,3039.0,340.3596,340.4093,340.1907,340.2105,3039.0
2024-05-08 13:00:00,342.22,342.57,342.16,342.51,6289.0,340.131,340.4789,340.0714,340.4193,6289.0
2024-05-08 13:10:00,342.31,342.39,342.22,342.22,7240.0,340.2205,340.3,340.131,340.131,7240.0
2024-05-08 13:20:00,342.23,342.25,341.94,342.1,5172.0,340.141,340.1609,339.8527,340.0118,5172.0
2024-05-08 13:30:00,342.0,342.26,342.0,342.21,6383.0,339.9124,340.1708,339.9124,340.1211,6383.0
2024-05-08 13:40:00,342.18,342.53,342.15,342.5,4299.0,340.0913,340.4391,340.0615,340.4093,4299.0
2024-05-08 13:50:00,342.48,342.7,342.46,342.7,13738.0,340.3895,340.6081,340.3696,340.6081,13738.0
2024-05-08 14:00:00,342.69,342.77,342.55,342.74,7822.0,340.5982,340.6777,340.459,340.6479,7822.0
2024-05-08 14:10:00,342.75,342.93,342.7,342.9,10636.0,340.6578,340.8367,340.6081,340.8069,10636.0
2024-05-08 14:20:00,342.94,342.94,342.57,342.8,15353.0,340.8466,340.8466,340.4789,340.7075,15353.0
2024-05-08 14:30:00,342.79,342.89,342.72,342.78,4588.0,340.6976,340.7969,340.628,340.6876,4588.0
2024-05-08 14:40:00,342.88,342.88,342.67,342.79,9028.0,340.787,340.787,340.5783,340.6976,9028.0
2024-05-08 14:50:00,342.78,342.78,342.54,342.61,6133.0,340.6876,340.6876,340.4491,340.5187,6133.0
2024-05-08 15:00:00,342.55,342.58,342.36,342.5,5475.0,340.459,340.4888,340.2702,340.4093,5475.0
2024-05-08 15:10:00,342.5,342.74,342.36,342.74,15756.0,340.4093,340.6479,340.2702,340.6479,15756.0
2024-05-08 15:20:00,342.73,342.82,342.72,342.76,7327.0,340.6379,340.7274,340.628,340.6677,7327.0
2024-05-08 15:30:00,342.74,342.92,342.66,342.7,14100.0,340.6479,340.8268,340.5684,340.6081,14100.0
2024-05-08 15:40:00,342.7,342.89,342.64,342.82,9217.0,340.6081,340.7969,340.5485,340.7274,9217.0
2024-05-08 15:50:00,342.88,343.02,342.7,342.79,15258.0,340.787,340.9262,340.6081,340.6976,15258.0
2024-05-09 09:30:00,342.98,343.33,342.67,342.72,45711.0,340.8864,341.2343,340.5783,340.628,45711.0
2024-05-09 09:40:00,342.65,342.65,341.79,341.8,9012.0,340.5584,340.5584,339.7037,339.7136,9012.0
2024-05-09 09:50:00,341.99,342.36,341.89,342.34,3064.0,339.9024,340.2702,339.8031,340.2503,3064.0
2024-05-09 10:00:00,342.31,342.74,342.26,342.54,15131.0,340.2205,340.6479,340.1708,340.4491,15131.0
2024-05-09 10:10:00,342.55,342.8,341.95,341.95,16120.0,340.459,340.7075,339.8627,339.8627,16120.0
2024-05-09 10:20:00,342.19,342.5,342.17,342.26,11612.0,340.1012,340.4093,340.0813,340.1708,11612.0
2024-05-09 10:30:00,342.51,343.36,342.51,343.18,5940.0,340.4193,341.2641,340.4193,341.0852,5940.0
2024-05-09 10:40:00,343.29,343.33,343.04,343.19,4513.0,341.1945,341.2343,340.946,341.0951,4513.0
2024-05-09 10:50:00,343.19,343.38,343.17,343.28,8633.0,341.0951,341.284,341.0752,341.1846,8633.0
2024-05-09 11:00:00,343.42,343.71,343.37,343.54,13086.0,341.3237,341.6119,341.274,341.443,13086.0
2024-05-09 11:10:00,343.55,343.61,343.46,343.56,2836.0,341.4529,341.5126,341.3635,341.4629,2836.0
2024-05-09 11:20:00,343.53,343.86,343.49,343.79,7564.0,341.433,341.761,341.3933,341.6915,7564.0
2024-05-09 11:30:00,343.8,343.91,343.52,343.53,3066.0,341.7014,341.8107,341.4231,341.433,3066.0
2024-05-09 11:40:00,343.57,343.58,343.14,343.22,6797.0,341.4728,341.4827,341.0454,341.1249,6797.0
2024-05-09 11:50:00,343.2,343.21,342.82,342.9,6407.0,341.1051,341.115,340.7274,340.8069,6407.0
2024-05-09 12:00:00,342.85,343.12,342.82,343.12,5571.0,340.7572,341.0255,340.7274,341.0255,5571.0
2024-05-09 12:10:00,343.16,343.32,343.09,343.15,12038.0,341.0653,341.2243,340.9957,341.0554,12038.0
2024-05-09 12:20:00,343.28,343.4,343.18,343.19,4357.0,341.1846,341.3038,341.0852,341.0951,4357.0
2024-05-09 12:30:00,343.22,343.45,343.0,343.44,19347.0,341.1249,341.3535,340.9063,341.3436,19347.0
2024-05-09 12:40:00,343.42,343.65,343.37,343.54,8052.0,341.3237,341.5523,341.274,341.443,8052.0
2024-05-09 12:50:00,343.58,343.71,343.52,343.58,8951.0,341.4827,341.6119,341.4231,341.4827,8951.0
2024-05-09 13:00:00,343.52,343.92,343.44,343.77,9448.0,341.4231,341.8207,341.3436,341.6716,9448.0
2024-05-09 13:10:00,343.75,343.89,343.57,343.65,10474.0,341.6517,341.7908,341.4728,341.5523,10474.0
2024-05-09 13:20:00,343.53,343.78,343.2,343.78,6698.0,341.433,341.6815,341.1051,341.6815,6698.0
2024-05-09 13:30:00,343.8,343.8,343.63,343.7,5569.0,341.7014,341.7014,341.5324,341.602,5569.0
2024-05-09 13:40:00,343.68,343.83,343.56,343.56,3414.0,341.5821,341.7312,341.4629,341.4629,3414.0
2024-05-09 13:50:00,343.56,343.61,343.47,343.49,7436.0,341.4629,341.5126,341.3734,341.3933,7436.0
2024-05-09 14:00:00,343.49,343.49,343.28,343.39,20598.0,341.3933,341.3933,341.1846,341.2939,20598.0
2024-05-09 14:10:00,343.4,343.53,343.34,343.42,5936.0,341.3038,341.433,341.2442,341.3237,5936.0
2024-05-09 14:20:00,343.42,343.61,343.19,343.61,3538.0,341.3237,341.5126,341.0951,341.5126,3538.0
2024-05-09 14:30:00,343.6,343.69,343.51,343.69,7190.0,341.5026,341.5921,341.4132,341.5921,7190.0
2024-05-09 14:40:00,343.73,343.88,343.67,343.81,8217.0,341.6318,341.7809,341.5722,341.7113,8217.0
2024-05-09 14:50:00,343.85,344.0,343.84,343.92,9209.0,341.7511,341.9002,341.7411,341.8207,9209.0
2024-05-09 15:00:00,343.84,343.99,343.81,343.9,3969.0,341.7411,341.8902,341.7113,341.8008,3969.0
2024-05-09 15:10:00,343.83,343.84,343.6,343.66,8511.0,341.7312,341.7411,341.5026,341.5622,8511.0
2024-05-09 15:20:00,343.67,343.72,343.46,343.55,9847.0,341.5722,341.6219,341.3635,341.4529,9847.0
2024-05-09 15:30:00,343.54,343.79,343.48,343.64,8189.0,341.443,341.6915,341.3833,341.5424,8189.0
2024-05-09 15:40:00,343.5,343.64,343.43,343.47,10618.0,341.4032,341.5424,341.3337,341.3734,10618.0
2024-05-09 15:50:00,343.5,343.81,343.5,343.78,8718.0,341.4032,341.7113,341.4032,341.6815,8718.0
2024-05-10 09:30:00,344.86,345.37,344.4,345.11,40866.0,342.7549,343.2618,342.2977,343.0034,40866.0
2024-05-10 09:40:00,345.07,345.68,345.07,345.68,8696.0,342.9636,343.5699,342.9636,343.5699,8696.0
2024-05-10 09:50:00,345.63,345.64,345.27,345.35,6639.0,343.5202,343.5302,343.1624,343.2419,6639.0
2024-05-10 10:00:00,345.28,345.28,344.58,344.74,6107.0,343.1724,343.1724,342.4766,342.6357,6107.0
2024-05-10 10:10:00,344.57,344.64,344.0,344.0,5075.0,342.4667,342.5363,341.9002,341.9002,5075.0
2024-05-10 10:20:00,343.94,344.17,343.51,343.61,8254.0,341.8405,342.0691,341.4132,341.5126,8254.0
2024-05-10 10:30:00,343.56,343.62,343.22,343.62,8399.0,341.4629,341.5225,341.1249,341.5225,8399.0
2024-05-10 10:40:00,343.69,343.98,343.64,343.72,7236.0,341.5921,341.8803,341.5424,341.6219,7236.0
2024-05-10 10:50:00,343.75,343.86,342.86,343.28,10724.0,341.6517,341.761,340.7671,341.1846,10724.0
2024-05-10 11:00:00,343.34,343.44,343.14,343.26,18819.0,341.2442,341.3436,341.0454,341.1647,18819.0
2024-05-10 11:10:00,343.29,343.49,343.22,343.31,7013.0,341.1945,341.3933,341.1249,341.2144,7013.0
2024-05-10 11:20:00,343.41,343.52,343.33,343.52,7558.0,341.3138,341.4231,341.2343,341.4231,7558.0
2024-05-10 11:30:00,343.54,343.58,342.98,343.2,5195.0,341.443,341.4827,340.8864,341.1051,5195.0
2024-05-10 11:40:00,343.1,343.14,342.67,343.09,12301.0,341.0057,341.0454,340.5783,340.9957,12301.0
2024-05-10 11:50:00,343.09,343.28,343.06,343.28,13643.0,340.9957,341.1846,340.9659,341.1846,13643.0
2024-05-10 12:00:00,343.18,343.26,342.82,343.18,9024.0,341.0852,341.1647,340.7274,341.0852,9024.0
2024-05-10 12:10:00,343.16,343.39,343.13,343.29,34317.0,341.0653,341.2939,341.0355,341.1945,34317.0
2024-05-10 12:20:00,343.29,343.49,343.23,343.27,32383.0,341.1945,341.3933,341.1349,341.1746,32383.0
2024-05-10 12:30:00,343.36,343.37,343.18,343.18,3968.0,341.2641,341.274,341.0852,341.0852,3968.0
2024-05-10 12:40:00,343.19,343.54,343.18,343.54,4146.0,341.0951,341.443,341.0852,341.443,4146.0
2024-05-10 12:50:00,343.55,343.67,343.41,343.54,9026.0,341.4529,341.5722,341.3138,341.443,9026.0
2024-05-10 13:00:00,343.5,343.52,343.11,343.2,4013.0,341.4032,341.4231,341.0156,341.1051,4013.0
2024-05-10 13:10:00,343.17,343.36,343.17,343.35,2532.0,341.0752,341.2641,341.0752,341.2541,2532.0
2024-05-10 13:20:00,343.29,343.3,343.07,343.07,5635.0,341.1945,341.2044,340.9758,340.9758,5635.0
2024-05-10 13:30:00,343.26,343.35,343.15,343.22,11715.0,341.1647,341.2541,341.0554,341.1249,11715.0
2024-05-10 13:40:00,343.24,343.28,342.85,343.0,10620.0,341.1448,341.1846,340.7572,340.9063,10620.0
2024-05-10 13:50:00,343.31,343.69,343.3,343.68,6130.0,341.2144,341.5921,341.2044,341.5821,6130.0
2024-05-10 14:00:00,343.69,343.8,343.45,343.8,4152.0,341.5921,341.7014,341.3535,341.7014,4152.0
2024-05-10 14:10:00,343.85,343.85,343.71,343.81,5011.0,341.7511,341.7511,341.6119,341.7113,5011.0
2024-05-10 14:20:00,343.75,343.77,343.58,343.67,6513.0,341.6517,341.6716,341.4827,341.5722,6513.0
2024-05-10 14:30:00,343.5,343.55,343.23,343.45,9769.0,341.4032,341.4529,341.1349,341.3535,9769.0
2024-05-10 14:40:00,343.42,343.64,343.41,343.55,6758.0,341.3237,341.5424,341.3138,341.4529,6758.0
2024-05-10 14:50:00,343.68,343.8,343.63,343.8,6170.0,341.5821,341.7014,341.5324,341.7014,6170.0
2024-05-10 15:00:00,343.81,343.82,343.58,343.71,8556.0,341.7113,341.7213,341.4827,341.6119,8556.0
2024-05-10 15:10:00,343.69,343.9,343.62,343.9,15053.0,341.5921,341.8008,341.5225,341.8008,15053.0
2024-05-10 15:20:00,343.84,343.9,343.73,343.79,5671.0,341.7411,341.8008,341.6318,341.6915,5671.0
2024-05-10 15:30:00,343.68,343.87,343.66,343.87,10347.0,341.5821,341.771,341.5622,341.771,10347.0
2024-05-10 15:40:00,343.85,343.86,343.6,343.6,9126.0,341.7511,341.761,341.5026,341.5026,9126.0
2024-05-10 15:50:00,343.67,344.04,343.65,343.82,10840.0,341.5722,341.9399,341.5523,341.7213,10840.0
2024-05-13 09:30:00,344.7,344.75,343.45,343.46,49446.0,342.5959,342.6456,341.3535,341.3635,49446.0
2024-05-13 09:40:00,343.35,343.35,342.73,342.82,10067.0,341.2541,341.2541,340.6379,340.7274,10067.0
2024-05-13 09:50:00,342.83,343.43,342.77,343.43,11466.0,340.7373,341.3337,340.6777,341.3337,11466.0
2024-05-13 10:00:00,343.25,343.42,343.21,343.36,9685.0,341.1547,341.3237,341.115,341.2641,9685.0
2024-05-13 10:10:00,343.34,343.55,343.16,343.42,15811.0,341.2442,341.4529,341.0653,341.3237,15811.0
2024-05-13 10:20:00,343.41,343.7,343.35,343.62,7938.0,341.3138,341.602,341.2541,341.5225,7938.0
2024-05-13 10:30:00,343.56,343.56,343.12,343.34,14027.0,341.4629,341.4629,341.0255,341.2442,14027.0
2024-05-13 10:40:00,343.19,343.57,343.18,343.57,7667.0,341.0951,341.4728,341.0852,341.4728,7667.0
2024-05-13 10:50:00,343.54,343.54,343.37,343.39,7475.0,341.443,341.443,341.274,341.2939,7475.0
2024-05-13 11:00:00,343.41,343.55,343.26,343.44,8300.0,341.3138,341.4529,341.1647,341.3436,8300.0
2024-05-13 11:10:00,343.49,343.69,343.48,343.48,3774.0,341.3933,341.5921,341.3833,341.3833,3774.0
2024-05-13 11:20:00,343.58,343.6,343.25,343.25,5410.0,341.4827,341.5026,341.1547,341.1547,5410.0
2024-05-13 11:30:00,343.25,343.47,343.11,343.46,6035.0,341.1547,341.3734,341.0156,341.3635,6035.0
2024-05-13 11:40:00,343.35,343.55,343.35,343.55,5103.0,341.2541,341.4529,341.2541,341.4529,5103.0
2024-05-13 11:50:00,343.58,343.73,343.58,343.63,4463.0,341.4827,341.6318,341.4827,341.5324,4463.0
2024-05-13 12:00:00,343.67,343.99,343.66,343.94,7431.0,341.5722,341.8902,341.5622,341.8405,7431.0
2024-05-13 12:10:00,343.96,343.96,343.8,343.92,4075.0,341.8604,341.8604,341.7014,341.8207,4075.0
2024-05-13 12:20:00,343.86,344.04,343.86,344.0,8745.0,341.761,341.9399,341.761,341.9002,8745.0
2024-05-13 12:30:00,343.97,344.16,343.96,344.07,10103.0,341.8704,342.0592,341.8604,341.9697,10103.0
2024-05-13 12:40:00,344.06,344.1,343.88,343.93,17154.0,341.9598,341.9996,341.7809,341.8306,17154.0
2024-05-13 12:50:00,343.95,343.97,343.84,343.87,19178.0,341.8505,341.8704,341.7411,341.771,19178.0
2024-05-13 13:00:00,343.8,343.86,343.1,343.1,7613.0,341.7014,341.761,341.0057,341.0057,7613.0
2024-05-13 13:10:00,343.01,343.76,342.78,343.76,43150.0,340.9162,341.6616,340.6876,341.6616,43150.0
2024-05-13 13:20:00,343.79,343.97,343.77,343.97,2615.0,341.6915,341.8704,341.6716,341.8704,2615.0
2024-05-13 13:30:00,343.94,343.95,343.76,343.77,2590.0,341.8405,341.8505,341.6616,341.6716,2590.0
2024-05-13 13:40:00,343.62,343.65,343.47,343.57,9276.0,341.5225,341.5523,341.3734,341.4728,9276.0
2024-05-13 13:50:00,343.54,343.76,343.54,343.76,2968.0,341.443,341.6616,341.443,341.6616,2968.0
2024-05-13 14:00:00,343.6,343.71,343.46,343.67,14866.0,341.5026,341.6119,341.3635,341.5722,14866.0
2024-05-13 14:10:00,343.64,343.75,343.61,343.71,7908.0,341.5424,341.6517,341.5126,341.6119,7908.0
2024-05-13 14:20:00,343.78,343.84,343.73,343.74,8213.0,341.6815,341.7411,341.6318,341.6418,8213.0
2024-05-13 14:30:00,343.76,343.85,343.67,343.85,10596.0,341.6616,341.7511,341.5722,341.7511,10596.0
2024-05-13 14:40:00,343.82,343.85,343.63,343.64,9084.0,341.7213,341.7511,341.5324,341.5424,9084.0
2024-05-13 14:50:00,343.63,343.77,343.59,343.73,7846.0,341.5324,341.6716,341.4927,341.6318,7846.0
2024-05-13 15:00:00,343.77,343.9,343.73,343.81,10881.0,341.6716,341.8008,341.6318,341.7113,10881.0
2024-05-13 15:10:00,343.76,344.02,343.71,343.99,7674.0,341.6616,341.92,341.6119,341.8902,7674.0
2024-05-13 15:20:00,344.03,344.03,343.65,343.84,11590.0,341.93,341.93,341.5523,341.7411,11590.0
2024-05-13 15:30:00,343.87,344.0,343.81,343.94,46179.0,341.771,341.9002,341.7113,341.8405,46179.0
2024-05-13 15:40:00,343.94,344.02,343.78,343.8,15175.0,341.8405,341.92,341.6815,341.7014,15175.0
2024-05-13 15:50:00,343.9,344.0,343.73,343.91,12463.0,341.8008,341.9002,341.6318,341.8107,12463.0
2024-05-14 09:30:00,343.41,344.06,343.32,343.91,56474.0,341.3138,341.9598,341.2243,341.8107,56474.0
2024-05-14 09:40:00,343.86,344.41,343.86,344.16,8163.0,341.761,342.3077,341.761,342.0592,8163.0
2024-05-14 09:50:00,344.12,344.21,343.51,343.53,9645.0,342.0194,342.1089,341.4132,341.433,9645.0
2024-05-14 10:00:00,343.55,343.93,343.45,343.93,2408.0,341.4529,341.8306,341.3535,341.8306,2408.0
2024-05-14 10:10:00,343.95,343.98,343.49,343.64,20380.0,341.8505,341.8803,341.3933,341.5424,20380.0
2024-05-14 10:20:00,343.72,344.92,343.71,344.88,8636.0,341.6219,342.8146,341.6119,342.7748,8636.0
2024-05-14 10:30:00,344.84,344.86,343.54,343.86,12167.0,342.735,342.7549,341.443,341.761,12167.0
2024-05-14 10:40:00,343.85,343.96,343.58,343.92,12322.0,341.7511,341.8604,341.4827,341.8207,12322.0
2024-05-14 10:50:00,343.83,344.41,343.83,344.41,8094.0,341.7312,342.3077,341.7312,342.3077,8094.0
2024-05-14 11:00:00,344.57,344.61,344.34,344.61,4387.0,342.4667,342.5064,342.2381,342.5064,4387.0
2024-05-14 11:10:00,344.64,345.0,344.57,344.68,13422.0,342.5363,342.8941,342.4667,342.576,13422.0
2024-05-14 11:20:00,344.66,344.95,344.64,344.94,5578.0,342.5561,342.8444,342.5363,342.8344,5578.0
2024-05-14 11:30:00,344.83,344.9,344.23,344.23,5162.0,342.7251,342.7947,342.1288,342.1288,5162.0
2024-05-14 11:40:00,344.29,344.38,344.02,344.16,4201.0,342.1884,342.2779,341.92,342.0592,4201.0
2024-05-14 11:50:00,344.17,344.23,344.05,344.05,11257.0,342.0691,342.1288,341.9499,341.9499,11257.0
2024-05-14 12:00:00,344.05,344.14,343.89,344.08,10784.0,341.9499,342.0393,341.7908,341.9797,10784.0
2024-05-14 12:10:00,344.08,344.08,343.86,343.94,3860.0,341.9797,341.9797,341.761,341.8405,3860.0
2024-05-14 12:20:00,343.92,343.92,343.66,343.77,4961.0,341.8207,341.8207,341.5622,341.6716,4961.0
2024-05-14 12:30:00,343.72,343.84,343.62,343.67,8250.0,341.6219,341.7411,341.5225,341.5722,8250.0
2024-05-14 12:40:00,343.74,343.8,343.62,343.74,1674.0,341.6418,341.7014,341.5225,341.6418,1674.0
2024-05-14 12:50:00,343.76,343.9,343.69,343.9,12413.0,341.6616,341.8008,341.5921,341.8008,12413.0
2024-05-14 13:00:00,343.94,343.94,343.67,343.78,2986.0,341.8405,341.8405,341.5722,341.6815,2986.0
2024-05-14 13:10:00,343.78,343.87,343.7,343.87,14649.0,341.6815,341.771,341.602,341.771,14649.0
2024-05-14 13:20:00,343.88,344.17,343.74,344.13,5430.0,341.7809,342.0691,341.6418,342.0294,5430.0
2024-05-14 13:30:00,344.17,344.28,344.13,344.15,5497.0,342.0691,342.1785,342.0294,342.0493,5497.0
2024-05-14 13:40:00,344.2,344.45,344.16,344.28,4777.0,342.099,342.3474,342.0592,342.1785,4777.0
2024-05-14 13:50:00,344.24,344.29,344.13,344.29,2876.0,342.1387,342.1884,342.0294,342.1884,2876.0
2024-05-14 14:00:00,344.28,344.62,344.27,344.54,8895.0,342.1785,342.5164,342.1685,342.4369,8895.0
2024-05-14 14:10:00,344.57,345.17,344.57,345.07,7486.0,342.4667,343.063,342.4667,342.9636,7486.0
2024-05-14 14:20:00,345.16,345.16,345.01,345.13,60624.0,343.0531,343.0531,342.904,343.0233,60624.0
2024-05-14 14:30:00,345.08,345.55,344.97,345.5,11999.0,342.9736,343.4407,342.8643,343.391,11999.0
2024-05-14 14:40:00,345.52,345.89,345.5,345.61,12791.0,343.4109,343.7786,343.391,343.5003,12791.0
2024-05-14 14:50:00,345.53,345.86,345.51,345.76,8174.0,343.4208,343.7488,343.401,343.6494,8174.0
2024-05-14 15:00:00,345.8,345.88,345.59,345.77,6101.0,343.6892,343.7687,343.4805,343.6594,6101.0
2024-05-14 15:10:00,345.84,346.05,345.79,346.01,11757.0,343.7289,343.9377,343.6792,343.8979,11757.0
2024-05-14 15:20:00,346.08,346.28,345.92,346.02,17781.0,343.9675,344.1663,343.8085,343.9078,17781.0
2024-05-14 15:30:00,345.98,346.04,345.9,345.92,53617.0,343.8681,343.9277,343.7886,343.8085,53617.0
2024-05-14 15:40:00,345.94,346.15,345.81,345.86,16201.0,343.8283,344.037,343.6991,343.7488,16201.0
2024-05-14 15:50:00,345.89,346.16,345.74,345.76,14078.0,343.7786,344.047,343.6296,343.6494,14078.0
2024-05-15 09:30:00,347.7,348.2,347.43,347.97,59480.0,345.5776,346.0745,345.3092,345.8459,59480.0
2024-05-15 09:40:00,348.0,348.46,347.49,347.5,13095.0,345.8758,346.3329,345.3689,345.3788,13095.0
2024-05-15 09:50:00,347.25,347.59,346.81,347.59,12420.0,345.1303,345.4683,344.693,345.4683,12420.0
2024-05-15 10:00:00,347.71,348.28,347.61,348.16,7343.0,345.5875,346.154,345.4881,346.0348,7343.0
2024-05-15 10:10:00,348.26,348.36,348.05,348.35,12675.0,346.1342,346.2336,345.9255,346.2236,12675.0
2024-05-15 10:20:00,348.36,348.58,348.25,348.39,9273.0,346.2336,346.4522,346.1242,346.2634,9273.0
2024-05-15 10:30:00,348.3,348.93,348.3,348.76,13887.0,346.1739,346.8001,346.1739,346.6311,13887.0
2024-05-15 10:40:00,348.79,349.09,348.78,349.03,4308.0,346.6609,346.9591,346.651,346.8995,4308.0
2024-05-15 10:50:00,349.05,349.05,348.87,349.0,4408.0,346.9193,346.9193,346.7404,346.8697,4408.0
2024-05-15 11:00:00,349.06,349.59,349.06,349.48,87981.0,346.9293,347.456,346.9293,347.3467,87981.0
2024-05-15 11:10:00,349.48,349.73,349.41,349.71,9918.0,347.3467,347.5952,347.2771,347.5753,9918.0
2024-05-15 11:20:00,349.76,349.76,349.43,349.63,63974.0,347.625,347.625,347.297,347.4958,63974.0
2024-05-15 11:30:00,349.75,349.82,349.62,349.67,5277.0,347.6151,347.6846,347.4859,347.5356,5277.0
2024-05-15 11:40:00,349.67,349.85,349.64,349.65,4603.0,347.5356,347.7145,347.5057,347.5157,4603.0
2024-05-15 11:50:00,349.69,349.92,349.69,349.74,9409.0,347.5554,347.784,347.5554,347.6051,9409.0
2024-05-15 12:00:00,349.61,349.67,349.42,349.59,18881.0,347.4759,347.5356,347.2871,347.456,18881.0
2024-05-15 12:10:00,349.73,349.78,349.58,349.74,12149.0,347.5952,347.6449,347.4461,347.6051,12149.0
2024-05-15 12:20:00,349.75,349.9,349.59,349.87,6921.0,347.6151,347.7642,347.456,347.7343,6921.0
2024-05-15 12:30:00,349.87,350.06,349.8,349.97,7638.0,347.7343,347.9232,347.6648,347.8337,7638.0
2024-05-15 12:40:00,350.05,350.05,349.78,349.88,7296.0,347.9132,347.9132,347.6449,347.7443,7296.0
2024-05-15 12:50:00,349.89,350.18,349.89,350.15,13654.0,347.7542,348.0424,347.7542,348.0126,13654.0
2024-05-15 13:00:00,350.18,350.32,350.15,350.26,3015.0,348.0424,348.1816,348.0126,348.122,3015.0
2024-05-15 13:10:00,350.24,350.45,350.22,350.24,7250.0,348.1021,348.3108,348.0822,348.1021,7250.0
2024-05-15 13:20:00,350.25,350.47,350.11,350.47,7805.0,348.112,348.3307,347.9729,348.3307,7805.0
2024-05-15 13:30:00,350.43,350.62,350.37,350.54,5961.0,348.2909,348.4798,348.2313,348.4003,5961.0
2024-05-15 13:40:00,350.63,350.66,350.34,350.34,5710.0,348.4897,348.5195,348.2015,348.2015,5710.0
2024-05-15 13:50:00,350.47,350.86,350.46,350.84,10546.0,348.3307,348.7183,348.3207,348.6984,10546.0
2024-05-15 14:00:00,350.79,350.97,350.72,350.95,15518.0,348.6487,348.8276,348.5792,348.8077,15518.0
2024-05-15 14:10:00,351.0,351.2,350.83,351.0,16347.0,348.8574,349.0562,348.6885,348.8574,16347.0
2024-05-15 14:20:00,350.97,351.01,350.82,350.92,20504.0,348.8276,348.8674,348.6785,348.7779,20504.0
2024-05-15 14:30:00,350.85,350.94,350.59,350.94,15415.0,348.7084,348.7978,348.4499,348.7978,15415.0
2024-05-15 14:40:00,350.91,350.94,350.66,350.71,11752.0,348.768,348.7978,348.5195,348.5692,11752.0
2024-05-15 14:50:00,350.86,350.92,350.74,350.92,3822.0,348.7183,348.7779,348.599,348.7779,3822.0
2024-05-15 15:00:00,350.89,350.98,350.76,350.93,12276.0,348.7481,348.8376,348.6189,348.7879,12276.0
2024-05-15 15:10:00,350.93,351.1,350.79,351.05,22167.0,348.7879,348.9568,348.6487,348.9071,22167.0
2024-05-15 15:20:00,351.12,351.18,350.99,351.03,6582.0,348.9767,349.0363,348.8475,348.8873,6582.0
2024-05-15 15:30:00,350.99,351.18,350.96,351.09,23542.0,348.8475,349.0363,348.8177,348.9469,23542.0
2024-05-15 15:40:00,351.09,351.28,351.08,351.15,13673.0,348.9469,349.1357,348.937,349.0065,13673.0
2024-05-15 15:50:00,351.06,351.41,350.97,351.26,44374.0,348.9171,349.2649,348.8276,349.1159,44374.0
2024-05-16 09:30:00,351.32,352.11,351.13,352.04,58454.0,349.1755,349.9607,348.9866,349.8911,58454.0
2024-05-16 09:40:00,351.92,351.92,351.66,351.88,42471.0,349.7718,349.7718,349.5134,349.7321,42471.0
2024-05-16 09:50:00,352.04,352.12,351.82,352.01,31403.0,349.8911,349.9706,349.6724,349.8613,31403.0
2024-05-16 10:00:00,352.04,352.04,351.27,351.64,13777.0,349.8911,349.8911,349.1258,349.4935,13777.0
2024-05-16 10:10:00,351.63,351.84,351.56,351.84,11380.0,349.4836,349.6923,349.414,349.6923,11380.0
2024-05-16 10:20:00,351.84,352.18,351.77,352.16,15606.0,349.6923,350.0302,349.6227,350.0104,15606.0
2024-05-16 10:30:00,352.17,352.22,352.05,352.13,6431.0,350.0203,350.07,349.901,349.9805,6431.0
2024-05-16 10:40:00,352.18,352.38,352.17,352.23,3991.0,350.0302,350.229,350.0203,350.0799,3991.0
2024-05-16 10:50:00,352.25,352.6,352.23,352.51,6523.0,350.0998,350.4477,350.0799,350.3582,6523.0
2024-05-16 11:00:00,352.58,352.7,352.4,352.6,12601.0,350.4278,350.5471,350.2489,350.4477,12601.0
2024-05-16 11:10:00,352.44,352.48,351.92,352.01,7194.0,350.2887,350.3284,349.7718,349.8613,7194.0
2024-05-16 11:20:00,352.08,352.32,351.93,352.32,13483.0,349.9309,350.1694,349.7818,350.1694,13483.0
2024-05-16 11:30:00,352.4,352.48,352.08,352.11,10621.0,350.2489,350.3284,349.9309,349.9607,10621.0
2024-05-16 11:40:00,352.11,352.23,352.03,352.14,7055.0,349.9607,350.0799,349.8812,349.9905,7055.0
2024-05-16 11:50:00,352.09,352.16,351.98,352.0,8405.0,349.9408,350.0104,349.8315,349.8513,8405.0
2024-05-16 12:00:00,351.92,351.92,351.42,351.7,22826.0,349.7718,349.7718,349.2749,349.5532,22826.0
2024-05-16 12:10:00,351.79,351.84,351.62,351.63,5134.0,349.6426,349.6923,349.4737,349.4836,5134.0
2024-05-16 12:20:00,351.69,351.81,351.54,351.73,20369.0,349.5432,349.6625,349.3941,349.583,20369.0
2024-05-16 12:30:00,351.62,351.74,351.49,351.7,40743.0,349.4737,349.5929,349.3445,349.5532,40743.0
2024-05-16 12:40:00,351.66,351.78,351.6,351.7,9565.0,349.5134,349.6327,349.4538,349.5532,9565.0
2024-05-16 12:50:00,351.71,351.9,351.7,351.88,9623.0,349.5631,349.7519,349.5532,349.7321,9623.0
2024-05-16 13:00:00,351.83,351.84,351.6,351.8,55123.0,349.6824,349.6923,349.4538,349.6526,55123.0
2024-05-16 13:10:00,351.78,351.89,351.68,351.74,14965.0,349.6327,349.742,349.5333,349.5929,14965.0
2024-05-16 13:20:00,351.78,351.82,350.72,350.96,13125.0,349.6327,349.6724,348.5792,348.8177,13125.0
2024-05-16 13:30:00,351.1,351.28,350.96,351.0,6455.0,348.9568,349.1357,348.8177,348.8574,6455.0
2024-05-16 13:40:00,351.05,351.13,350.77,350.87,5328.0,348.9071,348.9866,348.6288,348.7282,5328.0
2024-05-16 13:50:00,350.9,351.33,350.9,351.28,8056.0,348.7581,349.1854,348.7581,349.1357,8056.0
2024-05-16 14:00:00,351.33,351.33,350.92,350.98,3175.0,349.1854,349.1854,348.7779,348.8376,3175.0
2024-05-16 14:10:00,350.99,351.02,350.6,350.85,9151.0,348.8475,348.8773,348.4599,348.7084,9151.0
2024-05-16 14:20:00,350.82,351.11,350.8,350.93,10146.0,348.6785,348.9668,348.6587,348.7879,10146.0
2024-05-16 14:30:00,350.97,351.23,350.9,351.23,3441.0,348.8276,349.086,348.7581,349.086,3441.0
2024-05-16 14:40:00,351.15,351.43,351.15,351.31,23054.0,349.0065,349.2848,349.0065,349.1656,23054.0
2024-05-16 14:50:00,351.31,351.37,351.2,351.37,11196.0,349.1656,349.2252,349.0562,349.2252,11196.0
2024-05-16 15:00:00,351.36,351.47,351.24,351.42,15755.0,349.2152,349.3246,349.096,349.2749,15755.0
2024-05-16 15:10:00,351.32,351.41,351.24,351.35,17097.0,349.1755,349.2649,349.096,349.2053,17097.0
2024-05-16 15:20:00,351.33,351.38,351.22,351.3,10017.0,349.1854,349.2351,349.0761,349.1556,10017.0
2024-05-16 15:30:00,351.28,351.28,350.59,350.62,29742.0,349.1357,349.1357,348.4499,348.4798,29742.0
2024-05-16 15:40:00,350.79,350.79,350.46,350.54,14918.0,348.6487,348.6487,348.3207,348.4003,14918.0
2024-05-16 15:50:00,350.57,351.15,350.21,350.22,50697.0,348.4301,349.0065,348.0723,348.0822,50697.0
2024-05-17 09:30:00,351.05,351.05,350.11,350.63,71241.0,348.9071,348.9071,347.9729,348.4897,71241.0
2024-05-17 09:40:00,350.65,350.65,350.19,350.19,9406.0,348.5096,348.5096,348.0524,348.0524,9406.0
2024-05-17 09:50:00,350.23,350.33,349.97,350.33,6554.0,348.0921,348.1915,347.8337,348.1915,6554.0
2024-05-17 10:00:00,350.34,350.5,349.97,350.12,5776.0,348.2015,348.3605,347.8337,347.9828,5776.0
2024-05-17 10:10:00,350.1,350.27,349.91,350.12,8433.0,347.9629,348.1319,347.7741,347.9828,8433.0
2024-05-17 10:20:00,350.13,350.66,350.13,350.66,21478.0,347.9928,348.5195,347.9928,348.5195,21478.0
2024-05-17 10:30:00,350.66,350.91,350.66,350.82,12511.0,348.5195,348.768,348.5195,348.6785,12511.0
2024-05-17 10:40:00,350.92,350.97,350.84,350.92,9763.0,348.7779,348.8276,348.6984,348.7779,9763.0
2024-05-17 10:50:00,350.82,350.88,350.6,350.66,5612.0,348.6785,348.7382,348.4599,348.5195,5612.0
2024-05-17 11:00:00,350.63,350.63,350.01,350.39,6185.0,348.4897,348.4897,347.8735,348.2512,6185.0
2024-05-17 11:10:00,350.37,350.52,350.26,350.41,11168.0,348.2313,348.3804,348.122,348.271,11168.0
2024-05-17 11:20:00,350.45,350.47,350.26,350.44,10564.0,348.3108,348.3307,348.122,348.3009,10564.0
2024-05-17 11:30:00,350.45,350.45,350.05,350.12,4800.0,348.3108,348.3108,347.9132,347.9828,4800.0
2024-05-17 11:40:00,350.07,350.12,349.91,349.93,23167.0,347.9331,347.9828,347.7741,347.794,23167.0
2024-05-17 11:50:00,349.87,350.41,349.87,350.41,5252.0,347.7343,348.271,347.7343,348.271,5252.0
2024-05-17 12:00:00,350.44,350.48,350.23,350.32,8053.0,348.3009,348.3406,348.0921,348.1816,8053.0
2024-05-17 12:10:00,350.3,350.37,350.2,350.37,29387.0,348.1617,348.2313,348.0623,348.2313,29387.0
2024-05-17 12:20:00,350.38,350.39,350.12,350.17,1950.0,348.2412,348.2512,347.9828,348.0325,1950.0
2024-05-17 12:30:00,350.18,350.28,350.05,350.28,7717.0,348.0424,348.1418,347.9132,348.1418,7717.0
2024-05-17 12:40:00,350.22,350.22,349.71,350.0,4413.0,348.0822,348.0822,347.5753,347.8635,4413.0
2024-05-17 12:50:00,350.0,350.3,349.99,350.28,14111.0,347.8635,348.1617,347.8536,348.1418,14111.0
2024-05-17 13:00:00,350.27,350.32,350.19,350.27,6866.0,348.1319,348.1816,348.0524,348.1319,6866.0
2024-05-17 13:10:00,350.26,350.27,350.05,350.12,13633.0,348.122,348.1319,347.9132,347.9828,13633.0
2024-05-17 13:20:00,349.98,350.03,349.9,349.97,6828.0,347.8437,347.8934,347.7642,347.8337,6828.0
2024-05-17 13:30:00,350.11,350.13,349.94,350.12,6726.0,347.9729,347.9928,347.8039,347.9828,6726.0
2024-05-17 13:40:00,350.18,350.26,350.07,350.07,6051.0,348.0424,348.122,347.9331,347.9331,6051.0
2024-05-17 13:50:00,350.1,350.17,350.03,350.1,5667.0,347.9629,348.0325,347.8934,347.9629,5667.0
2024-05-17 14:00:00,349.98,350.01,349.72,349.74,9047.0,347.8437,347.8735,347.5853,347.6051,9047.0
2024-05-17 14:10:00,349.79,349.79,349.08,349.38,11138.0,347.6548,347.6548,346.9492,347.2473,11138.0
2024-05-17 14:20:00,349.28,349.28,348.81,349.18,9759.0,347.1479,347.1479,346.6808,347.0486,9759.0
2024-05-17 14:30:00,349.21,349.42,349.15,349.36,8795.0,347.0784,347.2871,347.0187,347.2275,8795.0
2024-05-17 14:40:00,349.42,349.51,349.24,349.51,8724.0,347.2871,347.3765,347.1082,347.3765,8724.0
2024-05-17 14:50:00,349.56,350.08,349.54,350.01,4961.0,347.4262,347.9431,347.4064,347.8735,4961.0
2024-05-17 15:00:00,350.0,350.16,349.95,350.12,7041.0,347.8635,348.0226,347.8139,347.9828,7041.0
2024-05-17 15:10:00,350.06,350.24,350.02,350.14,14796.0,347.9232,348.1021,347.8834,348.0027,14796.0
2024-05-17 15:20:00,350.16,350.4,350.16,350.32,15417.0,348.0226,348.2611,348.0226,348.1816,15417.0
2024-05-17 15:30:00,350.31,350.37,350.2,350.33,10715.0,348.1717,348.2313,348.0623,348.1915,10715.0
2024-05-17 15:40:00,350.36,350.4,350.05,350.05,11720.0,348.2213,348.2611,347.9132,347.9132,11720.0
2024-05-17 15:50:00,350.0,350.4,350.0,350.4,12065.0,347.8635,348.2611,347.8635,348.2611,12065.0
2024-05-20 09:30:00,350.63,351.97,350.45,351.77,54955.0,348.4897,349.8215,348.3108,349.6227,54955.0
2024-05-20 09:40:00,351.86,352.21,351.61,352.1,15838.0,349.7122,350.0601,349.4637,349.9507,15838.0
2024-05-20 09:50:00,352.18,352.92,352.18,352.89,13503.0,350.0302,350.7657,350.0302,350.7359,13503.0
2024-05-20 10:00:00,352.87,352.87,352.53,352.65,16187.0,350.716,350.716,350.3781,350.4974,16187.0
2024-05-20 10:10:00,352.7,352.77,352.46,352.69,16291.0,350.5471,350.6166,350.3085,350.5371,16291.0
2024-05-20 10:20:00,352.73,352.89,352.64,352.81,18672.0,350.5769,350.7359,350.4874,350.6564,18672.0
2024-05-20 10:30:00,352.81,352.81,352.67,352.67,4409.0,350.6564,350.6564,350.5172,350.5172,4409.0
2024-05-20 10:40:00,352.73,352.89,352.58,352.66,16050.0,350.5769,350.7359,350.4278,350.5073,16050.0
2024-05-20 10:50:00,352.87,352.9,352.37,352.47,16793.0,350.716,350.7458,350.2191,350.3185,16793.0
2024-05-20 11:00:00,352.37,352.53,352.35,352.45,12248.0,350.2191,350.3781,350.1992,350.2986,12248.0
2024-05-20 11:10:00,352.42,352.55,352.2,352.32,4852.0,350.2688,350.398,350.0501,350.1694,4852.0
2024-05-20 11:20:00,352.31,352.65,352.18,352.54,13030.0,350.1594,350.4974,350.0302,350.388,13030.0
2024-05-20 11:30:00,352.57,352.75,352.53,352.63,13357.0,350.4179,350.5968,350.3781,350.4775,13357.0
2024-05-20 11:40:00,352.5,352.51,352.27,352.35,8146.0,350.3483,350.3582,350.1197,350.1992,8146.0
2024-05-20 11:50:00,352.33,352.43,352.24,352.4,12508.0,350.1793,350.2787,350.0899,350.2489,12508.0
2024-05-20 12:00:00,352.38,352.68,352.37,352.62,4571.0,350.229,350.5272,350.2191,350.4676,4571.0
2024-05-20 12:10:00,352.61,352.61,352.4,352.44,17911.0,350.4576,350.4576,350.2489,350.2887,17911.0
2024-05-20 12:20:00,352.48,352.54,352.28,352.3,6593.0,350.3284,350.388,350.1296,350.1495,6593.0
2024-05-20 12:30:00,352.36,352.77,352.36,352.77,15795.0,350.2091,350.6166,350.2091,350.6166,15795.0
2024-05-20 12:40:00,352.76,352.95,352.73,352.73,6224.0,350.6067,350.7955,350.5769,350.5769,6224.0
2024-05-20 12:50:00,352.72,353.05,352.72,353.05,9536.0,350.5669,350.8949,350.5669,350.8949,9536.0
2024-05-20 13:00:00,353.01,353.06,352.91,353.01,9923.0,350.8552,350.9049,350.7558,350.8552,9923.0
2024-05-20 13:10:00,352.88,353.03,352.85,352.91,6661.0,350.726,350.8751,350.6962,350.7558,6661.0
2024-05-20 13:20:00,352.93,352.93,352.26,352.4,14541.0,350.7757,350.7757,350.1098,350.2489,14541.0
2024-05-20 13:30:00,352.26,352.39,352.19,352.27,7412.0,350.1098,350.239,350.0402,350.1197,7412.0
2024-05-20 13:40:00,352.25,352.42,352.11,352.25,16232.0,350.0998,350.2688,349.9607,350.0998,16232.0
2024-05-20 13:50:00,352.3,352.3,352.14,352.25,3393.0,350.1495,350.1495,349.9905,350.0998,3393.0
2024-05-20 14:00:00,352.27,352.37,351.6,351.85,9395.0,350.1197,350.2191,349.4538,349.7023,9395.0
2024-05-20 14:10:00,352.02,352.2,351.86,352.02,7686.0,349.8712,350.0501,349.7122,349.8712,7686.0
2024-05-20 14:20:00,352.0,352.37,351.98,352.37,14075.0,349.8513,350.2191,349.8315,350.2191,14075.0
2024-05-20 14:30:00,352.42,352.56,352.34,352.42,26537.0,350.2688,350.4079,350.1893,350.2688,26537.0
2024-05-20 14:40:00,352.47,352.65,352.44,352.52,19066.0,350.3185,350.4974,350.2887,350.3682,19066.0
2024-05-20 14:50:00,352.42,352.53,352.32,352.38,19616.0,350.2688,350.3781,350.1694,350.229,19616.0
2024-05-20 15:00:00,352.27,352.53,352.27,352.53,22870.0,350.1197,350.3781,350.1197,350.3781,22870.0
2024-05-20 15:10:00,352.52,352.71,352.49,352.65,7989.0,350.3682,350.557,350.3383,350.4974,7989.0
2024-05-20 15:20:00,352.62,352.72,352.54,352.72,10613.0,350.4676,350.5669,350.388,350.5669,10613.0
2024-05-20 15:30:00,352.73,352.79,352.43,352.54,17188.0,350.5769,350.6365,350.2787,350.388,17188.0
2024-05-20 15:40:00,352.52,352.57,352.25,352.28,10081.0,350.3682,350.4179,350.0998,350.1296,10081.0
2024-05-20 15:50:00,352.26,352.5,352.12,352.48,17817.0,350.1098,350.3483,349.9706,350.3284,17817.0
2024-05-21 09:30:00,351.63,352.14,351.3,352.11,48519.0,349.4836,349.9905,349.1556,349.9607,48519.0
2024-05-21 09:40:00,352.02,352.02,351.33,351.6,7991.0,349.8712,349.8712,349.1854,349.4538,7991.0
2024-05-21 09:50:00,351.5,352.06,351.49,351.96,8167.0,349.3544,349.911,349.3445,349.8116,8167.0
2024-05-21 10:00:00,352.09,352.33,351.92,352.17,9142.0,349.9408,350.1793,349.7718,350.0203,9142.0
2024-05-21 10:10:00,352.19,352.22,351.92,352.06,7407.0,350.0402,350.07,349.7718,349.911,7407.0
2024-05-21 10:20:00,352.07,352.36,352.06,352.3,16652.0,349.9209,350.2091,349.911,350.1495,16652.0
2024-05-21 10:30:00,352.35,353.01,352.31,352.86,11023.0,350.1992,350.8552,350.1594,350.7061,11023.0
2024-05-21 10:40:00,352.91,352.94,352.65,352.76,10734.0,350.7558,350.7856,350.4974,350.6067,10734.0
2024-05-21 10:50:00,352.72,352.9,352.52,352.9,14485.0,350.5669,350.7458,350.3682,350.7458,14485.0
2024-05-21 11:00:00,352.88,353.08,352.81,352.86,12822.0,350.726,350.9247,350.6564,350.7061,12822.0
2024-05-21 11:10:00,352.9,352.92,352.72,352.86,14353.0,350.7458,350.7657,350.5669,350.7061,14353.0
2024-05-21 11:20:00,352.86,353.02,352.85,352.88,9393.0,350.7061,350.8651,350.6962,350.726,9393.0
2024-05-21 11:30:00,352.78,352.97,352.76,352.87,9511.0,350.6266,350.8154,350.6067,350.716,9511.0
2024-05-21 11:40:00,352.9,353.03,352.73,353.03,11683.0,350.7458,350.8751,350.5769,350.8751,11683.0
2024-05-21 11:50:00,352.99,353.03,352.82,352.82,15341.0,350.8353,350.8751,350.6663,350.6663,15341.0
2024-05-21 12:00:00,352.8,352.85,352.67,352.76,15856.0,350.6465,350.6962,350.5172,350.6067,15856.0
2024-05-21 12:10:00,352.78,353.19,352.78,353.1,9334.0,350.6266,351.0341,350.6266,350.9446,9334.0
2024-05-21 12:20:00,353.08,353.09,352.83,353.0,4736.0,350.9247,350.9347,350.6763,350.8452,4736.0
2024-05-21 12:30:00,353.04,353.05,352.79,352.82,5471.0,350.885,350.8949,350.6365,350.6663,5471.0
2024-05-21 12:40:00,352.82,352.87,352.64,352.73,3560.0,350.6663,350.716,350.4874,350.5769,3560.0
2024-05-21 12:50:00,352.75,352.77,352.51,352.59,3240.0,350.5968,350.6166,350.3582,350.4377,3240.0
2024-05-21 13:00:00,352.51,352.77,352.44,352.71,5356.0,350.3582,350.6166,350.2887,350.557,5356.0
2024-05-21 13:10:00,352.68,352.68,352.49,352.58,3512.0,350.5272,350.5272,350.3383,350.4278,3512.0
2024-05-21 13:20:00,352.58,352.9,352.57,352.9,9202.0,350.4278,350.7458,350.4179,350.7458,9202.0
2024-05-21 13:30:00,352.84,353.14,352.81,353.14,8701.0,350.6862,350.9844,350.6564,350.9844,8701.0
2024-05-21 13:40:00,353.13,353.18,353.03,353.08,6805.0,350.9744,351.0241,350.8751,350.9247,6805.0
2024-05-21 13:50:00,353.1,353.38,353.1,353.38,8753.0,350.9446,351.2229,350.9446,351.2229,8753.0
2024-05-21 14:00:00,353.37,353.44,353.21,353.31,3792.0,351.213,351.2825,351.054,351.1533,3792.0
2024-05-21 14:10:00,353.33,353.37,353.17,353.19,18495.0,351.1732,351.213,351.0142,351.0341,18495.0
2024-05-21 14:20:00,353.17,353.17,353.0,353.04,21951.0,351.0142,351.0142,350.8452,350.885,21951.0
2024-05-21 14:30:00,353.04,353.24,353.02,353.07,10482.0,350.885,351.0838,350.8651,350.9148,10482.0
2024-05-21 14:40:00,353.09,353.13,352.97,353.09,9332.0,350.9347,350.9744,350.8154,350.9347,9332.0
2024-05-21 14:50:00,353.1,353.13,353.03,353.08,5914.0,350.9446,350.9744,350.8751,350.9247,5914.0
2024-05-21 15:00:00,353.12,353.2,352.98,353.16,29469.0,350.9645,351.044,350.8254,351.0043,29469.0
2024-05-21 15:10:00,353.22,353.45,353.22,353.38,13082.0,351.0639,351.2925,351.0639,351.2229,13082.0
2024-05-21 15:20:00,353.4,353.4,353.21,353.27,16780.0,351.2428,351.2428,351.054,351.1136,16780.0
2024-05-21 15:30:00,353.31,353.82,353.31,353.62,10939.0,351.1533,351.6602,351.1533,351.4614,10939.0
2024-05-21 15:40:00,353.59,353.59,353.39,353.4,7162.0,351.4316,351.4316,351.2329,351.2428,7162.0
2024-05-21 15:50:00,353.45,353.84,353.36,353.66,10005.0,351.2925,351.6801,351.203,351.5012,10005.0
2024-05-22 09:30:00,353.85,354.35,353.7,353.72,50647.0,351.69,352.187,351.541,351.5608,50647.0
2024-05-22 09:40:00,353.73,354.06,353.5,353.89,6273.0,351.5708,351.8988,351.3422,351.7298,6273.0
2024-05-22 09:50:00,354.08,354.12,353.79,353.95,4805.0,351.9186,351.9584,351.6304,351.7894,4805.0
2024-05-22 10:00:00,353.99,354.12,353.85,354.01,7130.0,351.8292,351.9584,351.69,351.8491,7130.0
2024-05-22 10:10:00,353.95,354.21,353.91,354.06,14206.0,351.7894,352.0478,351.7497,351.8988,14206.0
2024-05-22 10:20:00,354.05,354.15,353.88,354.09,3912.0,351.8888,351.9882,351.7199,351.9286,3912.0
2024-05-22 10:30:00,354.07,354.08,353.92,354.01,6767.0,351.9087,351.9186,351.7596,351.8491,6767.0
2024-05-22 10:40:00,353.97,354.07,353.81,353.9,44456.0,351.8093,351.9087,351.6503,351.7397,44456.0
2024-05-22 10:50:00,353.82,353.88,353.72,353.8,19217.0,351.6602,351.7199,351.5608,351.6404,19217.0
2024-05-22 11:00:00,353.93,354.25,353.77,354.14,14371.0,351.7696,352.0876,351.6105,351.9783,14371.0
2024-05-22 11:10:00,354.19,354.25,354.02,354.13,10005.0,352.028,352.0876,351.859,351.9683,10005.0
2024-05-22 11:20:00,354.17,354.21,354.1,354.12,4562.0,352.0081,352.0478,351.9385,351.9584,4562.0
2024-05-22 11:30:00,354.19,354.19,354.0,354.06,10830.0,352.028,352.028,351.8391,351.8988,10830.0
2024-05-22 11:40:00,354.05,354.06,353.96,353.96,29173.0,351.8888,351.8988,351.7994,351.7994,29173.0
2024-05-22 11:50:00,353.87,353.87,353.44,353.84,8770.0,351.7099,351.7099,351.2825,351.6801,8770.0
2024-05-22 12:00:00,353.78,354.0,353.69,353.96,32798.0,351.6205,351.8391,351.531,351.7994,32798.0
2024-05-22 12:10:00,353.96,354.02,353.89,353.95,4913.0,351.7994,351.859,351.7298,351.7894,4913.0
2024-05-22 12:20:00,353.9,354.03,353.9,353.96,13084.0,351.7397,351.8689,351.7397,351.7994,13084.0
2024-05-22 12:30:00,353.85,353.86,353.72,353.8,4309.0,351.69,351.7,351.5608,351.6404,4309.0
2024-05-22 12:40:00,353.83,353.85,353.46,353.46,2902.0,351.6702,351.69,351.3024,351.3024,2902.0
2024-05-22 12:50:00,353.48,353.54,353.33,353.53,12584.0,351.3223,351.3819,351.1732,351.372,12584.0
2024-05-22 13:00:00,353.46,353.63,353.45,353.59,8126.0,351.3024,351.4714,351.2925,351.4316,8126.0
2024-05-22 13:10:00,353.56,353.77,353.55,353.71,5814.0,351.4018,351.6105,351.3919,351.5509,5814.0
2024-05-22 13:20:00,353.68,353.8,353.62,353.66,4086.0,351.5211,351.6404,351.4614,351.5012,4086.0
2024-05-22 13:30:00,353.63,353.64,352.74,352.92,13410.0,351.4714,351.4813,350.5868,350.7657,13410.0
2024-05-22 13:40:00,352.82,352.98,352.4,352.52,8092.0,350.6663,350.8254,350.2489,350.3682,8092.0
2024-05-22 13:50:00,352.66,352.7,352.28,352.69,3687.0,350.5073,350.5471,350.1296,350.5371,3687.0
2024-05-22 14:00:00,352.47,352.47,351.48,352.44,12168.0,350.3185,350.3185,349.3345,350.2887,12168.0
2024-05-22 14:10:00,352.43,352.48,352.08,352.1,14565.0,350.2787,350.3284,349.9309,349.9507,14565.0
2024-05-22 14:20:00,351.98,351.98,351.29,351.5,9110.0,349.8315,349.8315,349.1457,349.3544,9110.0
2024-05-22 14:30:00,351.4,351.61,351.3,351.56,12198.0,349.255,349.4637,349.1556,349.414,12198.0
2024-05-22 14:40:00,351.52,352.07,351.25,352.01,3579.0,349.3743,349.9209,349.1059,349.8613,3579.0
2024-05-22 14:50:00,352.06,352.06,351.75,351.98,7118.0,349.911,349.911,349.6029,349.8315,7118.0
2024-05-22 15:00:00,352.0,352.17,351.95,352.12,15010.0,349.8513,350.0203,349.8016,349.9706,15010.0
2024-05-22 15:10:00,352.08,352.16,351.36,351.46,49575.0,349.9309,350.0104,349.2152,349.3146,49575.0
2024-05-22 15:20:00,351.57,352.15,351.57,352.09,15202.0,349.424,350.0004,349.424,349.9408,15202.0
2024-05-22 15:30:00,352.28,352.98,352.27,352.52,14867.0,350.1296,350.8254,350.1197,350.3682,14867.0
2024-05-22 15:40:00,352.59,352.63,352.0,352.03,26263.0,350.4377,350.4775,349.8513,349.8812,26263.0
2024-05-22 15:50:00,352.09,353.04,351.65,352.99,12875.0,349.9408,350.885,349.5035,350.8353,12875.0
2024-05-23 09:30:00,356.51,357.28,356.32,356.49,55904.0,354.3338,355.0991,354.145,354.3139,55904.0
2024-05-23 09:40:00,356.51,356.51,355.44,355.44,13964.0,354.3338,354.3338,353.2703,353.2703,13964.0
2024-05-23 09:50:00,355.56,355.56,354.4,354.76,29869.0,353.3896,353.3896,352.2367,352.5945,29869.0
2024-05-23 10:00:00,354.85,355.21,354.6,355.03,19467.0,352.6839,353.0417,352.4355,352.8628,19467.0
2024-05-23 10:10:00,355.28,355.68,355.13,355.17,9374.0,353.1113,353.5089,352.9622,353.002,9374.0
2024-05-23 10:20:00,355.01,355.25,354.65,355.22,10279.0,352.843,353.0815,352.4852,353.0517,10279.0
2024-05-23 10:30:00,355.32,355.71,355.0,355.7,25443.0,353.1511,353.5387,352.833,353.5288,25443.0
2024-05-23 10:40:00,355.69,355.75,355.08,355.21,5816.0,353.5188,353.5784,352.9125,353.0417,5816.0
2024-05-23 10:50:00,355.0,355.06,354.11,354.25,13257.0,352.833,352.8927,351.9485,352.0876,13257.0
2024-05-23 11:00:00,354.11,355.46,354.1,355.46,10317.0,351.9485,353.2902,351.9385,353.2902,10317.0
2024-05-23 11:10:00,355.59,355.59,355.23,355.37,8207.0,353.4194,353.4194,353.0616,353.2008,8207.0
2024-05-23 11:20:00,355.47,355.73,355.43,355.72,14470.0,353.3002,353.5586,353.2604,353.5486,14470.0
2024-05-23 11:30:00,355.78,356.23,355.73,356.14,16644.0,353.6083,354.0555,353.5586,353.9661,16644.0
2024-05-23 11:40:00,356.16,356.21,355.96,356.1,12777.0,353.9859,354.0356,353.7872,353.9263,12777.0
2024-05-23 11:50:00,356.16,356.44,356.08,356.12,11509.0,353.9859,354.2642,353.9064,353.9462,11509.0
2024-05-23 12:00:00,356.06,356.43,355.85,355.92,14021.0,353.8866,354.2543,353.6778,353.7474,14021.0
2024-05-23 12:10:00,355.92,356.01,355.57,356.01,36315.0,353.7474,353.8369,353.3995,353.8369,36315.0
2024-05-23 12:20:00,356.0,356.29,355.94,356.28,6780.0,353.8269,354.1152,353.7673,354.1052,6780.0
2024-05-23 12:30:00,356.35,356.37,356.22,356.23,9384.0,354.1748,354.1947,354.0456,354.0555,9384.0
2024-05-23 12:40:00,356.19,356.19,355.38,355.44,12923.0,354.0158,354.0158,353.2107,353.2703,12923.0
2024-05-23 12:50:00,355.43,355.43,355.07,355.12,6054.0,353.2604,353.2604,352.9026,352.9523,6054.0
2024-05-23 13:00:00,355.12,355.13,354.79,354.95,4648.0,352.9523,352.9622,352.6243,352.7833,4648.0
2024-05-23 13:10:00,354.88,355.32,354.88,354.88,7765.0,352.7138,353.1511,352.7138,352.7138,7765.0
2024-05-23 13:20:00,354.77,355.07,354.71,355.07,10845.0,352.6044,352.9026,352.5448,352.9026,10845.0
2024-05-23 13:30:00,354.97,355.01,353.89,353.9,9479.0,352.8032,352.843,351.7298,351.7397,9479.0
2024-05-23 13:40:00,354.08,354.3,353.5,353.56,7257.0,351.9186,352.1373,351.3422,351.4018,7257.0
2024-05-23 13:50:00,353.53,353.68,352.72,352.73,20755.0,351.372,351.5211,350.5669,350.5769,20755.0
2024-05-23 14:00:00,352.77,352.85,352.01,352.56,7468.0,350.6166,350.6962,349.8613,350.4079,7468.0
2024-05-23 14:10:00,352.7,352.75,352.0,352.0,14112.0,350.5471,350.5968,349.8513,349.8513,14112.0
2024-05-23 14:20:00,351.84,352.38,351.8,352.03,13192.0,349.6923,350.229,349.6526,349.8812,13192.0
2024-05-23 14:30:00,351.85,352.17,351.46,352.17,20058.0,349.7023,350.0203,349.3146,350.0203,20058.0
2024-05-23 14:40:00,352.14,352.21,351.33,351.43,9991.0,349.9905,350.0601,349.1854,349.2848,9991.0
2024-05-23 14:50:00,351.4,351.45,351.04,351.09,8646.0,349.255,349.3047,348.8972,348.9469,8646.0
2024-05-23 15:00:00,351.09,351.65,350.83,351.22,23639.0,348.9469,349.5035,348.6885,349.0761,23639.0
2024-05-23 15:10:00,351.14,351.42,350.92,351.27,31126.0,348.9966,349.2749,348.7779,349.1258,31126.0
2024-05-23 15:20:00,351.35,351.54,351.07,351.2,29693.0,349.2053,349.3941,348.927,349.0562,29693.0
2024-05-23 15:30:00,351.22,351.88,351.21,351.81,36941.0,349.0761,349.7321,349.0662,349.6625,36941.0
2024-05-23 15:40:00,351.83,351.92,351.52,351.74,41315.0,349.6824,349.7718,349.3743,349.5929,41315.0
2024-05-23 15:50:00,351.78,352.27,351.53,351.93,71298.0,349.6327,350.1197,349.3842,349.7818,71298.0
2024-05-24 09:30:00,352.98,353.61,352.43,352.56,140687.0,350.8254,351.4515,350.2787,350.4079,140687.0
2024-05-24 09:40:00,352.48,353.29,352.46,352.78,43578.0,350.3284,351.1335,350.3085,350.6266,43578.0
2024-05-24 09:50:00,352.78,352.78,352.23,352.75,41395.0,350.6266,350.6266,350.0799,350.5968,41395.0
2024-05-24 10:00:00,352.82,353.49,352.82,353.09,33114.0,350.6663,351.3322,350.6663,350.9347,33114.0
2024-05-24 10:10:00,353.07,353.68,353.05,353.59,54234.0,350.9148,351.5211,350.8949,351.4316,54234.0
2024-05-24 10:20:00,353.67,354.01,353.4,353.87,63918.0,351.5111,351.8491,351.2428,351.7099,63918.0
2024-05-24 10:30:00,353.94,354.12,353.79,354.02,6999.0,351.7795,351.9584,351.6304,351.859,6999.0
2024-05-24 10:40:00,353.98,354.2,353.75,354.17,8846.0,351.8193,352.0379,351.5907,352.0081,8846.0
2024-05-24 10:50:00,354.23,354.71,354.1,354.65,11653.0,352.0677,352.5448,351.9385,352.4852,11653.0
2024-05-24 11:00:00,354.6,355.27,354.6,355.27,6880.0,352.4355,353.1014,352.4355,353.1014,6880.0
2024-05-24 11:10:00,355.21,355.58,355.2,355.41,18507.0,353.0417,353.4095,353.0318,353.2405,18507.0
2024-05-24 11:20:00,355.43,355.51,355.25,355.29,8850.0,353.2604,353.3399,353.0815,353.1213,8850.0
2024-05-24 11:30:00,355.39,355.47,354.89,354.91,12900.0,353.2206,353.3002,352.7237,352.7436,12900.0
2024-05-24 11:40:00,354.91,355.33,354.9,355.0,4287.0,352.7436,353.161,352.7336,352.833,4287.0
2024-05-24 11:50:00,355.08,355.3,354.9,355.25,8484.0,352.9125,353.1312,352.7336,353.0815,8484.0
2024-05-24 12:00:00,355.23,355.31,355.15,355.16,33280.0,353.0616,353.1411,352.9821,352.992,33280.0
2024-05-24 12:10:00,355.24,355.56,355.24,355.52,9300.0,353.0716,353.3896,353.0716,353.3499,9300.0
2024-05-24 12:20:00,355.54,355.57,355.35,355.4,22570.0,353.3697,353.3995,353.1809,353.2306,22570.0
2024-05-24 12:30:00,355.4,355.5,355.16,355.16,11924.0,353.2306,353.33,352.992,352.992,11924.0
2024-05-24 12:40:00,355.12,355.3,355.12,355.2,3149.0,352.9523,353.1312,352.9523,353.0318,3149.0
2024-05-24 12:50:00,355.19,355.56,355.11,355.12,11771.0,353.0219,353.3896,352.9424,352.9523,11771.0
2024-05-24 13:00:00,355.18,355.33,355.07,355.11,7329.0,353.0119,353.161,352.9026,352.9424,7329.0
2024-05-24 13:10:00,355.12,355.35,355.06,355.34,5206.0,352.9523,353.1809,352.8927,353.171,5206.0
2024-05-24 13:20:00,355.25,355.61,355.25,355.47,2024.0,353.0815,353.4393,353.0815,353.3002,2024.0
2024-05-24 13:30:00,355.41,355.44,355.24,355.34,3305.0,353.2405,353.2703,353.0716,353.171,3305.0
2024-05-24 13:40:00,355.16,355.25,355.09,355.12,4571.0,352.992,353.0815,352.9225,352.9523,4571.0
2024-05-24 13:50:00,355.27,355.61,355.26,355.49,8135.0,353.1014,353.4393,353.0914,353.32,8135.0
2024-05-24 14:00:00,355.53,355.87,355.52,355.87,8798.0,353.3598,353.6977,353.3499,353.6977,8798.0
2024-05-24 14:10:00,355.73,356.0,355.65,356.0,14415.0,353.5586,353.8269,353.4791,353.8269,14415.0
2024-05-24 14:20:00,355.94,355.94,355.48,355.5,4407.0,353.7673,353.7673,353.3101,353.33,4407.0
2024-05-24 14:30:00,355.5,355.5,355.23,355.45,11060.0,353.33,353.33,353.0616,353.2803,11060.0
2024-05-24 14:40:00,355.48,355.48,355.28,355.41,9416.0,353.3101,353.3101,353.1113,353.2405,9416.0
2024-05-24 14:50:00,355.38,355.42,355.07,355.11,7486.0,353.2107,353.2505,352.9026,352.9424,7486.0
2024-05-24 15:00:00,355.05,355.11,354.44,354.82,8858.0,352.8827,352.9424,352.2764,352.6541,8858.0
2024-05-24 15:10:00,354.88,355.1,354.85,355.09,7302.0,352.7138,352.9324,352.6839,352.9225,7302.0
2024-05-24 15:20:00,355.09,355.21,355.0,355.04,13186.0,352.9225,353.0417,352.833,352.8728,13186.0
2024-05-24 15:30:00,355.0,355.34,354.99,355.32,9261.0,352.833,353.171,352.8231,353.1511,9261.0
2024-05-24 15:40:00,355.22,355.31,355.0,355.02,27726.0,353.0517,353.1411,352.833,352.8529,27726.0
2024-05-24 15:50:00,354.99,355.43,354.9,355.35,20189.0,352.8231,353.2604,352.7336,353.1809,20189.0
2024-05-28 09:30:00,356.81,357.14,356.35,357.09,98337.0,354.632,354.96,354.1748,354.9103,98337.0
2024-05-28 09:40:00,357.31,357.31,355.51,355.58,18251.0,355.1289,355.1289,353.3399,353.4095,18251.0
2024-05-28 09:50:00,355.71,355.95,355.46,355.89,20767.0,353.5387,353.7772,353.2902,353.7176,20767.0
2024-05-28 10:00:00,355.9,356.63,355.55,356.62,23433.0,353.7275,354.4531,353.3797,354.4431,23433.0
2024-05-28 10:10:00,356.61,356.77,356.16,356.54,17328.0,354.4332,354.5922,353.9859,354.3636,17328.0
2024-05-28 10:20:00,356.56,356.7,356.15,356.66,41529.0,354.3835,354.5226,353.976,354.4829,41529.0
2024-05-28 10:30:00,356.63,356.86,356.3,356.37,14118.0,354.4531,354.6817,354.1251,354.1947,14118.0
2024-05-28 10:40:00,356.41,356.95,356.27,356.89,22911.0,354.2344,354.7711,354.0953,354.7115,22911.0
2024-05-28 10:50:00,356.91,357.14,356.79,357.06,15997.0,354.7314,354.96,354.6121,354.8805,15997.0
2024-05-28 11:00:00,357.03,357.1,356.59,356.75,19486.0,354.8506,354.9202,354.4133,354.5723,19486.0
2024-05-28 11:10:00,356.71,356.93,356.66,356.8,19168.0,354.5326,354.7512,354.4829,354.622,19168.0
2024-05-28 11:20:00,356.82,356.94,356.75,356.94,11930.0,354.6419,354.7612,354.5723,354.7612,11930.0
2024-05-28 11:30:00,356.96,357.09,356.7,356.7,22631.0,354.7811,354.9103,354.5226,354.5226,22631.0
2024-05-28 11:40:00,356.82,357.03,356.8,356.92,17689.0,354.6419,354.8506,354.622,354.7413,17689.0
2024-05-28 11:50:00,356.94,357.07,356.92,357.01,22882.0,354.7612,354.8904,354.7413,354.8308,22882.0
2024-05-28 12:00:00,357.02,357.19,356.95,357.02,15314.0,354.8407,355.0097,354.7711,354.8407,15314.0
2024-05-28 12:10:00,357.02,357.36,356.91,356.96,16452.0,354.8407,355.1786,354.7314,354.7811,16452.0
2024-05-28 12:20:00,356.97,357.06,356.77,356.88,23953.0,354.791,354.8805,354.5922,354.7016,23953.0
2024-05-28 12:30:00,356.9,357.21,356.81,357.19,14317.0,354.7214,355.0295,354.632,355.0097,14317.0
2024-05-28 12:40:00,357.19,357.41,357.15,357.16,15155.0,355.0097,355.2283,354.9699,354.9798,15155.0
2024-05-28 12:50:00,357.17,357.43,357.1,357.18,11261.0,354.9898,355.2482,354.9202,354.9997,11261.0
2024-05-28 13:00:00,357.19,357.37,356.78,357.15,27551.0,355.0097,355.1886,354.6022,354.9699,27551.0
2024-05-28 13:10:00,357.24,357.25,357.01,357.25,21740.0,355.0594,355.0693,354.8308,355.0693,21740.0
2024-05-28 13:20:00,357.24,357.27,357.04,357.21,18138.0,355.0594,355.0892,354.8606,355.0295,18138.0
2024-05-28 13:30:00,357.18,357.59,357.07,357.57,33891.0,354.9997,355.4072,354.8904,355.3873,33891.0
2024-05-28 13:40:00,357.51,357.54,357.0,357.0,21337.0,355.3277,355.3575,354.8208,354.8208,21337.0
2024-05-28 13:50:00,356.94,356.95,356.45,356.71,12046.0,354.7612,354.7711,354.2742,354.5326,12046.0
2024-05-28 14:00:00,356.64,357.01,356.5,356.94,14327.0,354.463,354.8308,354.3239,354.7612,14327.0
2024-05-28 14:10:00,357.04,357.17,356.59,356.77,32848.0,354.8606,354.9898,354.4133,354.5922,32848.0
2024-05-28 14:20:00,356.77,356.77,356.27,356.27,47659.0,354.5922,354.5922,354.0953,354.0953,47659.0
2024-05-28 14:30:00,356.28,356.28,355.25,355.41,37982.0,354.1052,354.1052,353.0815,353.2405,37982.0
2024-05-28 14:40:00,355.44,355.78,355.29,355.58,30071.0,353.2703,353.6083,353.1213,353.4095,30071.0
2024-05-28 14:50:00,355.57,356.32,355.37,356.3,35496.0,353.3995,354.145,353.2008,354.1251,35496.0
2024-05-28 15:00:00,356.25,356.59,356.22,356.56,73859.0,354.0754,354.4133,354.0456,354.3835,73859.0
2024-05-28 15:10:00,356.56,356.57,356.2,356.5,43729.0,354.3835,354.3934,354.0257,354.3239,43729.0
2024-05-28 15:20:00,356.48,356.97,356.36,356.43,59024.0,354.304,354.791,354.1847,354.2543,59024.0
2024-05-28 15:30:00,356.45,356.99,356.45,356.72,52122.0,354.2742,354.8109,354.2742,354.5425,52122.0
2024-05-28 15:40:00,356.67,356.75,356.21,356.22,48590.0,354.4928,354.5723,354.0356,354.0456,48590.0
2024-05-28 15:50:00,356.24,357.54,356.24,357.5,66676.0,354.0655,355.3575,354.0655,355.3178,66676.0
2024-05-29 09:30:00,354.43,355.8,354.43,355.58,59722.0,352.2665,353.6281,352.2665,353.4095,59722.0
2024-05-29 09:40:00,355.25,355.59,354.79,355.59,7791.0,353.0815,353.4194,352.6243,353.4194,7791.0
2024-05-29 09:50:00,356.08,356.42,355.99,355.99,18446.0,353.9064,354.2444,353.817,353.817,18446.0
2024-05-29 10:00:00,356.1,356.2,355.8,355.86,9045.0,353.9263,354.0257,353.6281,353.6878,9045.0
2024-05-29 10:10:00,356.08,356.77,356.08,356.63,27997.0,353.9064,354.5922,353.9064,354.4531,27997.0
2024-05-29 10:20:00,356.6,357.15,356.21,356.87,25845.0,354.4233,354.9699,354.0356,354.6916,25845.0
2024-05-29 10:30:00,357.0,357.39,356.99,357.24,33191.0,354.8208,355.2084,354.8109,355.0594,33191.0
2024-05-29 10:40:00,357.21,357.24,357.0,357.23,9226.0,355.0295,355.0594,354.8208,355.0494,9226.0
2024-05-29 10:50:00,357.24,357.4,356.97,357.08,6984.0,355.0594,355.2184,354.791,354.9003,6984.0
2024-05-29 11:00:00,357.2,357.31,356.54,356.54,30632.0,355.0196,355.1289,354.3636,354.3636,30632.0
2024-05-29 11:10:00,356.51,356.67,356.24,356.43,17523.0,354.3338,354.4928,354.0655,354.2543,17523.0
2024-05-29 11:20:00,356.46,356.83,356.45,356.69,9423.0,354.2841,354.6519,354.2742,354.5127,9423.0
2024-05-29 11:30:00,356.67,356.82,356.38,356.69,8703.0,354.4928,354.6419,354.2046,354.5127,8703.0
2024-05-29 11:40:00,356.66,356.72,356.38,356.4,11971.0,354.4829,354.5425,354.2046,354.2245,11971.0
2024-05-29 11:50:00,356.48,356.86,356.48,356.77,15401.0,354.304,354.6817,354.304,354.5922,15401.0
2024-05-29 12:00:00,356.71,356.72,356.55,356.7,15418.0,354.5326,354.5425,354.3736,354.5226,15418.0
2024-05-29 12:10:00,356.56,356.68,356.33,356.68,8801.0,354.3835,354.5028,354.1549,354.5028,8801.0
2024-05-29 12:20:00,356.66,357.02,356.64,356.89,22079.0,354.4829,354.8407,354.463,354.7115,22079.0
2024-05-29 12:30:00,356.94,357.17,356.83,357.13,9244.0,354.7612,354.9898,354.6519,354.95,9244.0
2024-05-29 12:40:00,357.19,357.21,356.97,357.07,18694.0,355.0097,355.0295,354.791,354.8904,18694.0
2024-05-29 12:50:00,357.13,357.47,357.13,357.26,10322.0,354.95,355.2879,354.95,355.0792,10322.0
2024-05-29 13:00:00,357.26,357.33,356.7,356.97,21771.0,355.0792,355.1488,354.5226,354.791,21771.0
2024-05-29 13:10:00,356.97,357.07,356.6,356.62,18358.0,354.791,354.8904,354.4233,354.4431,18358.0
2024-05-29 13:20:00,356.64,357.0,356.6,357.0,13594.0,354.463,354.8208,354.4233,354.8208,13594.0
2024-05-29 13:30:00,356.97,357.01,356.41,356.59,16986.0,354.791,354.8308,354.2344,354.4133,16986.0
2024-05-29 13:40:00,356.58,356.71,356.45,356.68,11689.0,354.4034,354.5326,354.2742,354.5028,11689.0
2024-05-29 13:50:00,356.72,357.3,356.71,357.14,15891.0,354.5425,355.119,354.5326,354.96,15891.0
2024-05-29 14:00:00,357.17,357.35,357.09,357.3,11358.0,354.9898,355.1687,354.9103,355.119,11358.0
2024-05-29 14:10:00,357.27,357.33,357.11,357.15,11016.0,355.0892,355.1488,354.9301,354.9699,11016.0
2024-05-29 14:20:00,357.17,357.19,356.87,356.88,17761.0,354.9898,355.0097,354.6916,354.7016,17761.0
2024-05-29 14:30:00,356.84,356.92,356.61,356.67,19486.0,354.6618,354.7413,354.4332,354.4928,19486.0
2024-05-29 14:40:00,356.64,357.02,356.47,356.59,50700.0,354.463,354.8407,354.2941,354.4133,50700.0
2024-05-29 14:50:00,356.55,356.77,356.48,356.48,3855.0,354.3736,354.5922,354.304,354.304,3855.0
2024-05-29 15:00:00,356.56,356.63,356.35,356.47,14634.0,354.3835,354.4531,354.1748,354.2941,14634.0
2024-05-29 15:10:00,356.5,356.73,356.33,356.69,27377.0,354.3239,354.5525,354.1549,354.5127,27377.0
2024-05-29 15:20:00,356.66,357.21,356.66,356.94,40041.0,354.4829,355.0295,354.4829,354.7612,40041.0
2024-05-29 15:30:00,356.92,357.13,356.74,357.07,19934.0,354.7413,354.95,354.5624,354.8904,19934.0
2024-05-29 15:40:00,357.04,357.06,356.45,356.52,34068.0,354.8606,354.8805,354.2742,354.3437,34068.0
2024-05-29 15:50:00,356.48,356.57,355.7,356.11,47149.0,354.304,354.3934,353.5288,353.9363,47149.0
2024-05-30 09:30:00,354.03,354.46,353.02,353.95,62259.0,351.8689,352.2963,350.8651,351.7894,62259.0
2024-05-30 09:40:00,353.83,354.3,353.73,354.11,11012.0,351.6702,352.1373,351.5708,351.9485,11012.0
2024-05-30 09:50:00,354.01,354.1,353.63,353.87,4352.0,351.8491,351.9385,351.4714,351.7099,4352.0
2024-05-30 10:00:00,353.96,353.96,353.43,353.66,12184.0,351.7994,351.7994,351.2726,351.5012,12184.0
2024-05-30 10:10:00,353.48,353.48,352.56,352.9,18975.0,351.3223,351.3223,350.4079,350.7458,18975.0
2024-05-30 10:20:00,352.92,353.43,352.84,353.32,8737.0,350.7657,351.2726,350.6862,351.1633,8737.0
2024-05-30 10:30:00,353.13,353.33,352.32,352.45,19276.0,350.9744,351.1732,350.1694,350.2986,19276.0
2024-05-30 10:40:00,352.41,352.46,352.1,352.35,20186.0,350.2588,350.3085,349.9507,350.1992,20186.0
2024-05-30 10:50:00,352.46,352.58,352.07,352.23,15208.0,350.3085,350.4278,349.9209,350.0799,15208.0
2024-05-30 11:00:00,352.27,352.36,351.67,352.19,10760.0,350.1197,350.2091,349.5234,350.0402,10760.0
2024-05-30 11:10:00,352.2,352.39,352.06,352.38,4124.0,350.0501,350.239,349.911,350.229,4124.0
2024-05-30 11:20:00,352.29,352.55,352.12,352.49,6288.0,350.1396,350.398,349.9706,350.3383,6288.0
2024-05-30 11:30:00,352.51,352.85,352.5,352.76,9830.0,350.3582,350.6962,350.3483,350.6067,9830.0
2024-05-30 11:40:00,352.77,352.97,352.72,352.73,18614.0,350.6166,350.8154,350.5669,350.5769,18614.0
2024-05-30 11:50:00,352.76,352.86,352.51,352.52,6353.0,350.6067,350.7061,350.3582,350.3682,6353.0
2024-05-30 12:00:00,352.55,353.04,352.54,352.74,5392.0,350.398,350.885,350.388,350.5868,5392.0
2024-05-30 12:10:00,352.82,353.04,352.71,353.01,7950.0,350.6663,350.885,350.557,350.8552,7950.0
2024-05-30 12:20:00,352.99,353.13,352.64,352.64,3651.0,350.8353,350.9744,350.4874,350.4874,3651.0
2024-05-30 12:30:00,352.69,353.04,352.67,352.9,4961.0,350.5371,350.885,350.5172,350.7458,4961.0
2024-05-30 12:40:00,352.82,352.98,352.72,352.72,30971.0,350.6663,350.8254,350.5669,350.5669,30971.0
2024-05-30 12:50:00,352.66,352.98,352.66,352.91,8606.0,350.5073,350.8254,350.5073,350.7558,8606.0
2024-05-30 13:00:00,352.9,353.14,352.83,353.11,27083.0,350.7458,350.9844,350.6763,350.9546,27083.0
2024-05-30 13:10:00,353.1,353.38,353.06,353.07,5934.0,350.9446,351.2229,350.9049,350.9148,5934.0
2024-05-30 13:20:00,353.07,353.25,353.07,353.21,6754.0,350.9148,351.0937,350.9148,351.054,6754.0
2024-05-30 13:30:00,353.32,353.35,353.07,353.18,12001.0,351.1633,351.1931,350.9148,351.0241,12001.0
2024-05-30 13:40:00,353.26,353.44,353.0,353.0,5415.0,351.1036,351.2825,350.8452,350.8452,5415.0
2024-05-30 13:50:00,352.98,353.03,352.82,353.0,10584.0,350.8254,350.8751,350.6663,350.8452,10584.0
2024-05-30 14:00:00,353.0,353.03,352.68,352.77,11038.0,350.8452,350.8751,350.5272,350.6166,11038.0
2024-05-30 14:10:00,352.79,352.79,352.1,352.64,13851.0,350.6365,350.6365,349.9507,350.4874,13851.0
2024-05-30 14:20:00,352.64,352.65,352.27,352.43,11248.0,350.4874,350.4974,350.1197,350.2787,11248.0
2024-05-30 14:30:00,352.44,352.62,352.24,352.29,18799.0,350.2887,350.4676,350.0899,350.1396,18799.0
2024-05-30 14:40:00,352.27,352.42,352.0,352.06,13328.0,350.1197,350.2688,349.8513,349.911,13328.0
2024-05-30 14:50:00,352.04,352.26,351.94,352.14,13257.0,349.8911,350.1098,349.7917,349.9905,13257.0
2024-05-30 15:00:00,352.15,352.18,351.87,351.93,18433.0,350.0004,350.0302,349.7221,349.7818,18433.0
2024-05-30 15:10:00,351.94,352.05,351.77,351.78,23788.0,349.7917,349.901,349.6227,349.6327,23788.0
2024-05-30 15:20:00,351.76,351.76,350.84,351.29,27728.0,349.6128,349.6128,348.6984,349.1457,27728.0
2024-05-30 15:30:00,351.35,351.46,350.56,350.75,22823.0,349.2053,349.3146,348.4201,348.609,22823.0
2024-05-30 15:40:00,350.69,350.78,349.54,349.71,34684.0,348.5493,348.6388,347.4064,347.5753,34684.0
2024-05-30 15:50:00,349.78,351.09,349.56,350.56,33261.0,347.6449,348.9469,347.4262,348.4201,33261.0
2024-05-31 09:30:00,351.6,351.67,350.58,351.24,70981.0,349.4538,349.5234,348.44,349.096,70981.0
2024-05-31 09:40:00,351.39,351.6,350.39,350.74,35057.0,349.2451,349.4538,348.2512,348.599,35057.0
2024-05-31 09:50:00,350.71,350.71,349.89,350.09,23380.0,348.5692,348.5692,347.7542,347.953,23380.0
2024-05-31 10:00:00,350.04,350.23,349.42,350.07,16489.0,347.9033,348.0921,347.2871,347.9331,16489.0
2024-05-31 10:10:00,349.94,349.94,348.62,348.62,10109.0,347.8039,347.8039,346.492,346.492,10109.0
2024-05-31 10:20:00,348.59,348.93,347.67,347.75,24232.0,346.4622,346.8001,345.5478,345.6273,24232.0
2024-05-31 10:30:00,347.67,347.67,346.67,347.16,11843.0,345.5478,345.5478,344.5539,345.0409,11843.0
2024-05-31 10:40:00,347.11,347.18,346.6,346.65,14944.0,344.9912,345.0608,344.4843,344.534,14944.0
2024-05-31 10:50:00,346.8,347.43,346.66,347.2,23107.0,344.6831,345.3092,344.5439,345.0806,23107.0
2024-05-31 11:00:00,347.21,347.21,346.5,346.73,6996.0,345.0906,345.0906,344.3849,344.6135,6996.0
2024-05-31 11:10:00,346.83,346.86,346.32,346.49,7296.0,344.7129,344.7427,344.206,344.375,7296.0
2024-05-31 11:20:00,346.44,346.6,346.25,346.25,9364.0,344.3253,344.4843,344.1364,344.1364,9364.0
2024-05-31 11:30:00,346.25,346.5,345.88,346.28,8424.0,344.1364,344.3849,343.7687,344.1663,8424.0
2024-05-31 11:40:00,346.17,346.45,346.16,346.16,7112.0,344.0569,344.3352,344.047,344.047,7112.0
2024-05-31 11:50:00,346.24,346.25,345.87,345.94,14027.0,344.1265,344.1364,343.7588,343.8283,14027.0
2024-05-31 12:00:00,345.89,346.13,345.59,345.65,37399.0,343.7786,344.0172,343.4805,343.5401,37399.0
2024-05-31 12:10:00,345.69,345.69,344.93,345.05,18729.0,343.5799,343.5799,342.8245,342.9438,18729.0
2024-05-31 12:20:00,345.04,345.11,344.67,344.99,11736.0,342.9338,343.0034,342.5661,342.8841,11736.0
2024-05-31 12:30:00,344.9,345.27,344.88,345.27,9369.0,342.7947,343.1624,342.7748,343.1624,9369.0
2024-05-31 12:40:00,345.31,345.68,345.23,345.33,12858.0,343.2022,343.5699,343.1227,343.2221,12858.0
2024-05-31 12:50:00,345.37,345.61,345.3,345.6,17779.0,343.2618,343.5003,343.1922,343.4904,17779.0
2024-05-31 13:00:00,345.64,346.02,345.64,345.96,9841.0,343.5302,343.9078,343.5302,343.8482,9841.0
2024-05-31 13:10:00,346.09,346.51,346.05,346.4,26131.0,343.9774,344.3949,343.9377,344.2855,26131.0
2024-05-31 13:20:00,346.43,346.78,346.35,346.73,7188.0,344.3153,344.6632,344.2358,344.6135,7188.0
2024-05-31 13:30:00,346.72,346.79,346.38,346.38,12167.0,344.6036,344.6731,344.2656,344.2656,12167.0
2024-05-31 13:40:00,346.31,346.61,346.2,346.61,6881.0,344.1961,344.4942,344.0867,344.4942,6881.0
2024-05-31 13:50:00,346.55,346.62,346.25,346.36,5559.0,344.4346,344.5042,344.1364,344.2458,5559.0
2024-05-31 14:00:00,346.42,346.46,346.04,346.09,14866.0,344.3054,344.3452,343.9277,343.9774,14866.0
2024-05-31 14:10:00,346.16,346.53,346.08,346.44,13436.0,344.047,344.4147,343.9675,344.3253,13436.0
2024-05-31 14:20:00,346.41,346.45,346.07,346.07,9046.0,344.2955,344.3352,343.9575,343.9575,9046.0
2024-05-31 14:30:00,346.06,346.31,345.91,346.27,29615.0,343.9476,344.1961,343.7985,344.1563,29615.0
2024-05-31 14:40:00,346.31,346.93,346.29,346.63,42232.0,344.1961,344.8123,344.1762,344.5141,42232.0
2024-05-31 14:50:00,346.64,346.76,346.25,346.69,34553.0,344.5241,344.6433,344.1364,344.5738,34553.0
2024-05-31 15:00:00,346.62,347.2,346.47,347.2,22327.0,344.5042,345.0806,344.3551,345.0806,22327.0
2024-05-31 15:10:00,347.12,347.4,347.09,347.38,35411.0,345.0011,345.2794,344.9713,345.2595,35411.0
2024-05-31 15:20:00,347.41,347.92,347.39,347.54,27338.0,345.2894,345.7962,345.2695,345.4186,27338.0
2024-05-31 15:30:00,347.49,347.96,347.36,347.85,20313.0,345.3689,345.836,345.2397,345.7267,20313.0
2024-05-31 15:40:00,347.94,349.34,347.94,349.34,28332.0,345.8161,347.2076,345.8161,347.2076,28332.0
2024-05-31 15:50:00,349.32,351.28,349.26,351.08,108516.0,347.1877,349.1357,347.1281,348.937,108516.0
2024-06-03 09:30:00,353.49,353.83,353.12,353.6,67816.0,351.3322,351.6702,350.9645,351.4416,67816.0
2024-06-03 09:40:00,353.54,354.12,353.2,353.64,93632.0,351.3819,351.9584,351.044,351.4813,93632.0
2024-06-03 09:50:00,353.66,353.68,352.55,352.96,43566.0,351.5012,351.5211,350.398,350.8055,43566.0
2024-06-03 10:00:00,353.26,353.74,352.41,352.47,34288.0,351.1036,351.5807,350.2588,350.3185,34288.0
2024-06-03 10:10:00,352.41,353.43,352.34,353.3,17734.0,350.2588,351.2726,350.1893,351.1434,17734.0
2024-06-03 10:20:00,353.25,353.51,352.95,353.39,14650.0,351.0937,351.3521,350.7955,351.2329,14650.0
2024-06-03 10:30:00,353.3,353.3,352.66,352.82,16797.0,351.1434,351.1434,350.5073,350.6663,16797.0
2024-06-03 10:40:00,353.07,353.16,352.12,352.12,6047.0,350.9148,351.0043,349.9706,349.9706,6047.0
2024-06-03 10:50:00,352.0,352.05,351.41,351.74,8989.0,349.8513,349.901,349.2649,349.5929,8989.0
2024-06-03 11:00:00,351.72,351.72,351.12,351.65,4865.0,349.573,349.573,348.9767,349.5035,4865.0
2024-06-03 11:10:00,351.93,352.14,351.56,352.14,4653.0,349.7818,349.9905,349.414,349.9905,4653.0
2024-06-03 11:20:00,352.33,352.52,352.21,352.24,5741.0,350.1793,350.3682,350.0601,350.0899,5741.0
2024-06-03 11:30:00,352.36,352.59,351.98,352.23,8887.0,350.2091,350.4377,349.8315,350.0799,8887.0
2024-06-03 11:40:00,352.27,352.45,351.96,352.22,6312.0,350.1197,350.2986,349.8116,350.07,6312.0
2024-06-03 11:50:00,352.07,352.52,352.0,352.2,11278.0,349.9209,350.3682,349.8513,350.0501,11278.0
2024-06-03 12:00:00,352.28,352.36,351.59,351.6,11017.0,350.1296,350.2091,349.4438,349.4538,11017.0
2024-06-03 12:10:00,351.81,351.84,350.56,350.66,20504.0,349.6625,349.6923,348.4201,348.5195,20504.0
2024-06-03 12:20:00,350.69,350.74,350.13,350.37,13980.0,348.5493,348.599,347.9928,348.2313,13980.0
2024-06-03 12:30:00,350.3,350.73,349.88,350.68,33584.0,348.1617,348.5891,347.7443,348.5394,33584.0
2024-06-03 12:40:00,350.72,350.79,350.5,350.61,6763.0,348.5792,348.6487,348.3605,348.4698,6763.0
2024-06-03 12:50:00,350.5,350.58,350.03,350.29,10180.0,348.3605,348.44,347.8934,348.1518,10180.0
2024-06-03 13:00:00,350.28,350.39,349.98,350.02,11905.0,348.1418,348.2512,347.8437,347.8834,11905.0
2024-06-03 13:10:00,350.04,350.39,349.4,350.29,26706.0,347.9033,348.2512,347.2672,348.1518,26706.0
2024-06-03 13:20:00,350.32,351.08,350.32,350.97,9423.0,348.1816,348.937,348.1816,348.8276,9423.0
2024-06-03 13:30:00,351.07,351.63,351.07,351.45,5298.0,348.927,349.4836,348.927,349.3047,5298.0
2024-06-03 13:40:00,351.63,351.82,351.47,351.71,38962.0,349.4836,349.6724,349.3246,349.5631,38962.0
2024-06-03 13:50:00,351.6,351.61,351.19,351.45,12239.0,349.4538,349.4637,349.0463,349.3047,12239.0
2024-06-03 14:00:00,351.46,351.71,351.32,351.59,10540.0,349.3146,349.5631,349.1755,349.4438,10540.0
2024-06-03 14:10:00,351.64,351.72,351.01,351.11,17004.0,349.4935,349.573,348.8674,348.9668,17004.0
2024-06-03 14:20:00,351.18,351.67,351.18,351.2,12346.0,349.0363,349.5234,349.0363,349.0562,12346.0
2024-06-03 14:30:00,351.34,351.54,351.28,351.53,17920.0,349.1954,349.3941,349.1357,349.3842,17920.0
2024-06-03 14:40:00,351.53,351.86,351.46,351.61,14930.0,349.3842,349.7122,349.3146,349.4637,14930.0
2024-06-03 14:50:00,351.6,351.6,351.13,351.47,10157.0,349.4538,349.4538,348.9866,349.3246,10157.0
2024-06-03 15:00:00,351.47,351.68,351.35,351.46,14646.0,349.3246,349.5333,349.2053,349.3146,14646.0
2024-06-03 15:10:00,351.47,351.85,351.43,351.75,60891.0,349.3246,349.7023,349.2848,349.6029,60891.0
2024-06-03 15:20:00,351.81,352.2,351.75,352.11,41600.0,349.6625,350.0501,349.6029,349.9607,41600.0
2024-06-03 15:30:00,352.1,352.18,351.69,351.75,22007.0,349.9507,350.0302,349.5432,349.6029,22007.0
2024-06-03 15:40:00,351.79,352.34,351.67,352.29,24396.0,349.6426,350.1893,349.5234,350.1396,24396.0
2024-06-03 15:50:00,352.31,353.45,352.1,353.41,145261.0,350.1594,351.2925,349.9507,351.2527,145261.0
2024-06-04 09:30:00,353.34,353.51,352.06,352.86,67411.0,351.1832,351.3521,349.911,350.7061,67411.0
2024-06-04 09:40:00,352.8,353.09,352.57,352.82,14780.0,350.6465,350.9347,350.4179,350.6663,14780.0
2024-06-04 09:50:00,352.92,353.11,352.24,352.61,22363.0,350.7657,350.9546,350.0899,350.4576,22363.0
2024-06-04 10:00:00,352.83,353.79,352.48,352.57,30362.0,350.6763,351.6304,350.3284,350.4179,30362.0
2024-06-04 10:10:00,352.53,352.93,352.17,352.74,21110.0,350.3781,350.7757,350.0203,350.5868,21110.0
2024-06-04 10:20:00,352.7,353.05,352.21,353.05,15659.0,350.5471,350.8949,350.0601,350.8949,15659.0
2024-06-04 10:30:00,352.99,353.45,352.73,353.08,12965.0,350.8353,351.2925,350.5769,350.9247,12965.0
2024-06-04 10:40:00,353.39,353.63,353.03,353.14,22666.0,351.2329,351.4714,350.8751,350.9844,22666.0
2024-06-04 10:50:00,353.15,353.32,352.72,352.74,19631.0,350.9943,351.1633,350.5669,350.5868,19631.0
2024-06-04 11:00:00,352.8,352.92,352.48,352.84,11586.0,350.6465,350.7657,350.3284,350.6862,11586.0
2024-06-04 11:10:00,352.88,353.1,352.46,352.98,18902.0,350.726,350.9446,350.3085,350.8254,18902.0
2024-06-04 11:20:00,353.14,353.28,352.64,352.75,11850.0,350.9844,351.1235,350.4874,350.5968,11850.0
2024-06-04 11:30:00,352.69,352.74,352.32,352.52,12319.0,350.5371,350.5868,350.1694,350.3682,12319.0
2024-06-04 11:40:00,352.58,352.85,352.51,352.69,31306.0,350.4278,350.6962,350.3582,350.5371,31306.0
2024-06-04 11:50:00,352.68,352.79,352.41,352.41,12735.0,350.5272,350.6365,350.2588,350.2588,12735.0
2024-06-04 12:00:00,352.43,352.68,352.2,352.36,10787.0,350.2787,350.5272,350.0501,350.2091,10787.0
2024-06-04 12:10:00,352.36,352.49,352.21,352.4,20271.0,350.2091,350.3383,350.0601,350.2489,20271.0
2024-06-04 12:20:00,352.48,352.92,352.3,352.88,12194.0,350.3284,350.7657,350.1495,350.726,12194.0
2024-06-04 12:30:00,352.87,352.99,352.63,352.91,12460.0,350.716,350.8353,350.4775,350.7558,12460.0
2024-06-04 12:40:00,353.0,353.67,352.95,353.58,44043.0,350.8452,351.5111,350.7955,351.4217,44043.0
2024-06-04 12:50:00,353.46,353.5,352.97,353.29,13109.0,351.3024,351.3422,350.8154,351.1335,13109.0
2024-06-04 13:00:00,353.34,353.34,352.67,352.85,8833.0,351.1832,351.1832,350.5172,350.6962,8833.0
2024-06-04 13:10:00,352.86,353.38,352.86,353.35,10336.0,350.7061,351.2229,350.7061,351.1931,10336.0
2024-06-04 13:20:00,353.36,353.54,352.95,353.52,11325.0,351.203,351.3819,350.7955,351.3621,11325.0
2024-06-04 13:30:00,353.56,353.62,353.08,353.19,17255.0,351.4018,351.4614,350.9247,351.0341,17255.0
2024-06-04 13:40:00,353.23,353.42,353.15,353.28,8540.0,351.0738,351.2627,350.9943,351.1235,8540.0
2024-06-04 13:50:00,353.28,353.49,353.1,353.27,6388.0,351.1235,351.3322,350.9446,351.1136,6388.0
2024-06-04 14:00:00,353.32,353.61,353.23,353.58,11131.0,351.1633,351.4515,351.0738,351.4217,11131.0
2024-06-04 14:10:00,353.5,354.53,353.45,354.36,22013.0,351.3422,352.3659,351.2925,352.1969,22013.0
2024-06-04 14:20:00,354.4,355.11,354.33,355.11,44261.0,352.2367,352.9424,352.1671,352.9424,44261.0
2024-06-04 14:30:00,355.12,355.18,354.75,354.91,34232.0,352.9523,353.0119,352.5846,352.7436,34232.0
2024-06-04 14:40:00,354.88,355.33,354.82,355.23,18359.0,352.7138,353.161,352.6541,353.0616,18359.0
2024-06-04 14:50:00,355.23,355.36,354.58,354.73,13132.0,353.0616,353.1908,352.4156,352.5647,13132.0
2024-06-04 15:00:00,354.71,354.74,353.36,353.83,13334.0,352.5448,352.5746,351.203,351.6702,13334.0
2024-06-04 15:10:00,353.87,354.25,353.83,354.05,13736.0,351.7099,352.0876,351.6702,351.8888,13736.0
2024-06-04 15:20:00,353.93,354.33,353.93,354.23,15308.0,351.7696,352.1671,351.7696,352.0677,15308.0
2024-06-04 15:30:00,354.22,354.39,353.74,353.85,34795.0,352.0578,352.2267,351.5807,351.69,34795.0
2024-06-04 15:40:00,353.99,354.73,353.96,354.56,20683.0,351.8292,352.5647,351.7994,352.3957,20683.0
2024-06-04 15:50:00,354.65,354.93,354.61,354.83,34862.0,352.4852,352.7635,352.4454,352.6641,34862.0
2024-06-05 09:30:00,357.25,357.5,356.57,356.67,58800.0,355.0693,355.3178,354.3934,354.4928,58800.0
2024-06-05 09:40:00,356.64,357.26,356.64,357.01,13613.0,354.463,355.0792,354.463,354.8308,13613.0
2024-06-05 09:50:00,357.04,357.45,356.67,357.29,11773.0,354.8606,355.2681,354.4928,355.109,11773.0
2024-06-05 10:00:00,357.21,357.39,356.57,356.63,13732.0,355.0295,355.2084,354.3934,354.4531,13732.0
2024-06-05 10:10:00,356.63,356.99,356.58,356.96,7156.0,354.4531,354.8109,354.4034,354.7811,7156.0
2024-06-05 10:20:00,357.01,357.88,357.01,357.78,26350.0,354.8308,355.6954,354.8308,355.5961,26350.0
2024-06-05 10:30:00,357.95,358.4,357.94,358.22,11051.0,355.765,356.2123,355.7551,356.0334,11051.0
2024-06-05 10:40:00,358.16,358.34,357.98,358.27,4956.0,355.9737,356.1526,355.7948,356.0831,4956.0
2024-06-05 10:50:00,358.17,358.27,358.05,358.27,18094.0,355.9837,356.0831,355.8644,356.0831,18094.0
2024-06-05 11:00:00,358.32,358.63,358.3,358.44,6809.0,356.1328,356.4409,356.1129,356.252,6809.0
2024-06-05 11:10:00,358.37,359.15,358.37,359.07,19903.0,356.1825,356.9577,356.1825,356.8782,19903.0
2024-06-05 11:20:00,359.01,359.19,358.72,358.93,17038.0,356.8185,356.9974,356.5303,356.739,17038.0
2024-06-05 11:30:00,359.0,359.06,358.86,358.92,7845.0,356.8086,356.8682,356.6695,356.7291,7845.0
2024-06-05 11:40:00,358.91,359.23,358.9,358.91,7755.0,356.7192,357.0372,356.7092,356.7192,7755.0
2024-06-05 11:50:00,359.02,359.03,358.78,358.91,4990.0,356.8285,356.8384,356.59,356.7192,4990.0
2024-06-05 12:00:00,358.81,359.0,358.67,358.91,7047.0,356.6198,356.8086,356.4806,356.7192,7047.0
2024-06-05 12:10:00,358.94,359.02,358.82,358.99,10688.0,356.749,356.8285,356.6297,356.7987,10688.0
2024-06-05 12:20:00,359.0,359.17,358.97,359.1,15307.0,356.8086,356.9776,356.7788,356.908,15307.0
2024-06-05 12:30:00,359.1,359.5,359.02,359.37,32807.0,356.908,357.3056,356.8285,357.1764,32807.0
2024-06-05 12:40:00,359.33,359.41,359.26,359.38,14826.0,357.1366,357.2161,357.067,357.1863,14826.0
2024-06-05 12:50:00,359.45,359.66,359.44,359.59,13034.0,357.2559,357.4646,357.2459,357.395,13034.0
2024-06-05 13:00:00,359.56,359.92,359.48,359.74,8498.0,357.3652,357.723,357.2857,357.5441,8498.0
2024-06-05 13:10:00,359.82,359.95,359.57,359.61,16091.0,357.6236,357.7528,357.3751,357.4149,16091.0
2024-06-05 13:20:00,359.58,359.69,359.26,359.69,11462.0,357.3851,357.4944,357.067,357.4944,11462.0
2024-06-05 13:30:00,359.79,360.1,359.74,360.1,13131.0,357.5938,357.9019,357.5441,357.9019,13131.0
2024-06-05 13:40:00,360.11,360.2,359.79,360.03,11667.0,357.9118,358.0013,357.5938,357.8323,11667.0
2024-06-05 13:50:00,360.0,360.28,359.98,360.25,5688.0,357.8025,358.0808,357.7826,358.051,5688.0
2024-06-05 14:00:00,360.2,360.27,359.9,359.9,66125.0,358.0013,358.0709,357.7031,357.7031,66125.0
2024-06-05 14:10:00,360.03,360.07,359.82,360.07,7009.0,357.8323,357.8721,357.6236,357.8721,7009.0
2024-06-05 14:20:00,360.06,360.25,359.94,360.24,9923.0,357.8621,358.051,357.7429,358.041,9923.0
2024-06-05 14:30:00,360.29,360.5,360.23,360.5,10834.0,358.0907,358.2995,358.0311,358.2995,10834.0
2024-06-05 14:40:00,360.54,360.55,360.39,360.41,12140.0,358.3392,358.3491,358.1901,358.21,12140.0
2024-06-05 14:50:00,360.48,360.54,360.41,360.49,4799.0,358.2796,358.3392,358.21,358.2895,4799.0
2024-06-05 15:00:00,360.37,360.65,360.34,360.63,13937.0,358.1702,358.4485,358.1404,358.4287,13937.0
2024-06-05 15:10:00,360.61,360.83,360.58,360.81,21750.0,358.4088,358.6274,358.379,358.6076,21750.0
2024-06-05 15:20:00,360.78,360.82,360.38,360.5,14007.0,358.5777,358.6175,358.1802,358.2995,14007.0
2024-06-05 15:30:00,360.47,360.8,360.37,360.74,24417.0,358.2696,358.5976,358.1702,358.538,24417.0
2024-06-05 15:40:00,360.77,360.77,360.24,360.38,19142.0,358.5678,358.5678,358.041,358.1802,19142.0
2024-06-05 15:50:00,360.27,361.21,360.15,361.12,53090.0,358.0709,359.0051,357.9516,358.9157,53090.0
2024-06-06 09:30:00,361.99,362.64,361.77,362.59,41408.0,359.7804,360.4264,359.5617,360.3767,41408.0
2024-06-06 09:40:00,362.63,362.68,361.41,361.53,13602.0,360.4165,360.4661,359.2039,359.3232,13602.0
2024-06-06 09:50:00,361.7,361.93,360.37,360.37,15736.0,359.4921,359.7207,358.1702,358.1702,15736.0
2024-06-06 10:00:00,360.35,361.49,360.34,361.12,7174.0,358.1504,359.2834,358.1404,358.9157,7174.0
2024-06-06 10:10:00,361.25,361.63,360.95,361.35,11949.0,359.0449,359.4226,358.7467,359.1443,11949.0
2024-06-06 10:20:00,361.26,361.82,361.11,361.8,17153.0,359.0548,359.6114,358.9057,359.5915,17153.0
2024-06-06 10:30:00,361.71,362.13,361.65,361.98,9567.0,359.5021,359.9195,359.4424,359.7704,9567.0
2024-06-06 10:40:00,361.88,361.99,361.8,361.86,7425.0,359.671,359.7804,359.5915,359.6512,7425.0
2024-06-06 10:50:00,361.72,361.86,361.44,361.53,13743.0,359.512,359.6512,359.2337,359.3232,13743.0
2024-06-06 11:00:00,361.57,361.75,361.33,361.6,15137.0,359.3629,359.5418,359.1244,359.3927,15137.0
2024-06-06 11:10:00,361.59,361.59,361.2,361.33,6379.0,359.3828,359.3828,358.9952,359.1244,6379.0
2024-06-06 11:20:00,361.28,361.32,360.99,361.02,34594.0,359.0747,359.1144,358.7865,358.8163,34594.0
2024-06-06 11:30:00,360.86,361.02,360.78,360.81,19881.0,358.6573,358.8163,358.5777,358.6076,19881.0
2024-06-06 11:40:00,360.91,360.91,360.68,360.68,5496.0,358.707,358.707,358.4784,358.4784,5496.0
2024-06-06 11:50:00,360.87,361.01,360.73,360.74,18515.0,358.6672,358.8063,358.528,358.538,18515.0
2024-06-06 12:00:00,360.75,361.07,360.7,361.07,7252.0,358.5479,358.866,358.4982,358.866,7252.0
2024-06-06 12:10:00,361.03,361.11,360.46,360.87,31078.0,358.8262,358.9057,358.2597,358.6672,31078.0
2024-06-06 12:20:00,360.98,360.98,360.59,360.69,21021.0,358.7765,358.7765,358.3889,358.4883,21021.0
2024-06-06 12:30:00,360.78,360.82,360.47,360.54,13088.0,358.5777,358.6175,358.2696,358.3392,13088.0
2024-06-06 12:40:00,360.42,360.61,360.34,360.59,2463.0,358.2199,358.4088,358.1404,358.3889,2463.0
2024-06-06 12:50:00,360.58,360.74,360.52,360.68,4250.0,358.379,358.538,358.3193,358.4784,4250.0
2024-06-06 13:00:00,360.54,361.09,360.53,360.82,15033.0,358.3392,358.8859,358.3293,358.6175,15033.0
2024-06-06 13:10:00,360.92,361.01,360.84,361.01,6051.0,358.7169,358.8063,358.6374,358.8063,6051.0
2024-06-06 13:20:00,361.2,361.32,361.06,361.21,8894.0,358.9952,359.1144,358.856,359.0051,8894.0
2024-06-06 13:30:00,361.25,361.51,361.25,361.44,10041.0,359.0449,359.3033,359.0449,359.2337,10041.0
2024-06-06 13:40:00,361.42,361.42,361.12,361.15,10270.0,359.2138,359.2138,358.9157,358.9455,10270.0
2024-06-06 13:50:00,361.18,361.43,361.14,361.25,7480.0,358.9753,359.2238,358.9355,359.0449,7480.0
2024-06-06 14:00:00,361.33,361.34,360.44,360.44,10582.0,359.1244,359.1343,358.2398,358.2398,10582.0
2024-06-06 14:10:00,360.33,360.92,360.29,360.92,14140.0,358.1305,358.7169,358.0907,358.7169,14140.0
2024-06-06 14:20:00,360.91,360.96,360.74,360.82,35826.0,358.707,358.7566,358.538,358.6175,35826.0
2024-06-06 14:30:00,360.81,360.97,360.69,360.85,36548.0,358.6076,358.7666,358.4883,358.6473,36548.0
2024-06-06 14:40:00,360.83,361.17,360.83,361.13,100919.0,358.6274,358.9654,358.6274,358.9256,100919.0
2024-06-06 14:50:00,361.17,361.39,361.08,361.19,42512.0,358.9654,359.184,358.8759,358.9852,42512.0
2024-06-06 15:00:00,361.25,361.42,361.18,361.42,6828.0,359.0449,359.2138,358.9753,359.2138,6828.0
2024-06-06 15:10:00,361.38,361.4,361.0,361.08,20985.0,359.1741,359.194,358.7964,358.8759,20985.0
2024-06-06 15:20:00,361.13,361.26,360.81,361.26,20683.0,358.9256,359.0548,358.6076,359.0548,20683.0
2024-06-06 15:30:00,361.19,361.34,361.02,361.14,39598.0,358.9852,359.1343,358.8163,358.9355,39598.0
2024-06-06 15:40:00,361.14,361.47,360.9,361.34,10272.0,358.9355,359.2635,358.697,359.1343,10272.0
2024-06-06 15:50:00,361.43,361.55,361.25,361.5,32690.0,359.2238,359.343,359.0449,359.2933,32690.0
2024-06-07 09:30:00,361.24,361.24,360.0,360.18,41706.0,359.0349,359.0349,357.8025,357.9814,41706.0
2024-06-07 09:40:00,360.15,360.9,359.92,360.77,25716.0,357.9516,358.697,357.723,358.5678,25716.0
2024-06-07 09:50:00,360.95,361.31,360.65,360.74,38704.0,358.7467,359.1045,358.4485,358.538,38704.0
2024-06-07 10:00:00,361.07,361.26,360.72,360.98,4460.0,358.866,359.0548,358.5181,358.7765,4460.0
2024-06-07 10:10:00,360.97,361.24,360.75,361.22,29234.0,358.7666,359.0349,358.5479,359.0151,29234.0
2024-06-07 10:20:00,361.12,361.13,360.86,361.03,5416.0,358.9157,358.9256,358.6573,358.8262,5416.0
2024-06-07 10:30:00,360.91,361.68,360.89,361.68,6834.0,358.707,359.4723,358.6871,359.4723,6834.0
2024-06-07 10:40:00,361.9,362.28,361.81,362.19,9449.0,359.6909,360.0686,359.6015,359.9791,9449.0
2024-06-07 10:50:00,362.06,362.12,361.53,361.63,10398.0,359.8499,359.9096,359.3232,359.4226,10398.0
2024-06-07 11:00:00,361.47,361.47,360.73,360.91,2967.0,359.2635,359.2635,358.528,358.707,2967.0
2024-06-07 11:10:00,360.85,361.06,360.64,360.86,6855.0,358.6473,358.856,358.4386,358.6573,6855.0
2024-06-07 11:20:00,360.77,361.54,360.77,361.53,5947.0,358.5678,359.3331,358.5678,359.3232,5947.0
2024-06-07 11:30:00,361.79,361.9,361.45,361.62,5813.0,359.5816,359.6909,359.2437,359.4126,5813.0
2024-06-07 11:40:00,361.77,361.77,361.38,361.67,5278.0,359.5617,359.5617,359.1741,359.4623,5278.0
2024-06-07 11:50:00,361.71,361.9,361.65,361.81,33172.0,359.5021,359.6909,359.4424,359.6015,33172.0
2024-06-07 12:00:00,361.82,362.04,361.65,361.98,19419.0,359.6114,359.8301,359.4424,359.7704,19419.0
2024-06-07 12:10:00,362.07,362.31,361.99,362.3,9617.0,359.8599,360.0984,359.7804,360.0885,9617.0
2024-06-07 12:20:00,362.24,362.56,362.23,362.56,6548.0,360.0288,360.3469,360.0189,360.3469,6548.0
2024-06-07 12:30:00,362.67,362.74,362.3,362.32,22654.0,360.4562,360.5258,360.0885,360.1083,22654.0
2024-06-07 12:40:00,362.38,362.38,361.91,362.11,5991.0,360.168,360.168,359.7008,359.8996,5991.0
2024-06-07 12:50:00,362.23,363.06,362.23,363.02,2565.0,360.0189,360.8438,360.0189,360.8041,2565.0
2024-06-07 13:00:00,363.07,363.07,362.68,362.68,9222.0,360.8538,360.8538,360.4661,360.4661,9222.0
2024-06-07 13:10:00,362.77,362.92,362.65,362.92,12344.0,360.5556,360.7047,360.4363,360.7047,12344.0
2024-06-07 13:20:00,362.92,363.24,362.63,362.77,5748.0,360.7047,361.0227,360.4165,360.5556,5748.0
2024-06-07 13:30:00,362.69,362.93,362.66,362.68,2962.0,360.4761,360.7146,360.4463,360.4661,2962.0
2024-06-07 13:40:00,362.82,362.87,362.52,362.8,3235.0,360.6053,360.655,360.3071,360.5854,3235.0
2024-06-07 13:50:00,362.79,363.0,362.77,362.79,7376.0,360.5755,360.7842,360.5556,360.5755,7376.0
2024-06-07 14:00:00,362.57,362.57,361.15,361.23,12091.0,360.3568,360.3568,358.9455,359.025,12091.0
2024-06-07 14:10:00,361.25,361.25,360.52,360.76,14208.0,359.0449,359.0449,358.3193,358.5579,14208.0
2024-06-07 14:20:00,360.73,361.44,360.73,361.39,10734.0,358.528,359.2337,358.528,359.184,10734.0
2024-06-07 14:30:00,361.25,361.47,361.2,361.43,35253.0,359.0449,359.2635,358.9952,359.2238,35253.0
2024-06-07 14:40:00,361.53,361.87,361.52,361.76,10808.0,359.3232,359.6611,359.3132,359.5518,10808.0
2024-06-07 14:50:00,361.8,361.9,361.47,361.64,22159.0,359.5915,359.6909,359.2635,359.4325,22159.0
2024-06-07 15:00:00,361.62,361.87,361.41,361.49,16904.0,359.4126,359.6611,359.2039,359.2834,16904.0
2024-06-07 15:10:00,361.49,361.63,360.94,360.97,9364.0,359.2834,359.4226,358.7368,358.7666,9364.0
2024-06-07 15:20:00,361.05,361.68,360.74,361.61,13841.0,358.8461,359.4723,358.538,359.4027,13841.0
2024-06-07 15:30:00,361.51,361.66,361.34,361.38,15971.0,359.3033,359.4524,359.1343,359.1741,15971.0
2024-06-07 15:40:00,361.41,361.67,361.17,361.29,17460.0,359.2039,359.4623,358.9654,359.0846,17460.0
2024-06-07 15:50:00,361.0,361.49,360.92,361.21,50080.0,358.7964,359.2834,358.7169,359.0051,50080.0
2024-06-10 09:30:00,360.44,360.99,360.37,360.79,47561.0,358.2398,358.7865,358.1702,358.5877,47561.0
2024-06-10 09:40:00,360.81,360.82,359.84,359.97,9872.0,358.6076,358.6175,357.6435,357.7727,9872.0
2024-06-10 09:50:00,359.99,360.37,359.61,359.93,25477.0,357.7926,358.1702,357.4149,357.7329,25477.0
2024-06-10 10:00:00,359.98,360.51,359.91,360.5,10761.0,357.7826,358.3094,357.7131,358.2995,10761.0
2024-06-10 10:10:00,360.53,360.64,359.94,360.12,23075.0,358.3293,358.4386,357.7429,357.9218,23075.0
2024-06-10 10:20:00,360.27,360.94,360.27,360.94,11457.0,358.0709,358.7368,358.0709,358.7368,11457.0
2024-06-10 10:30:00,360.98,361.13,360.69,361.08,18381.0,358.7765,358.9256,358.4883,358.8759,18381.0
2024-06-10 10:40:00,361.12,361.34,361.04,361.34,3797.0,358.9157,359.1343,358.8362,359.1343,3797.0
2024-06-10 10:50:00,361.25,361.6,361.25,361.58,5774.0,359.0449,359.3927,359.0449,359.3729,5774.0
2024-06-10 11:00:00,361.64,361.82,361.51,361.82,6844.0,359.4325,359.6114,359.3033,359.6114,6844.0
2024-06-10 11:10:00,361.83,361.83,361.6,361.6,7530.0,359.6213,359.6213,359.3927,359.3927,7530.0
2024-06-10 11:20:00,361.65,362.01,361.64,361.97,9030.0,359.4424,359.8002,359.4325,359.7605,9030.0
2024-06-10 11:30:00,362.07,362.23,361.98,362.16,7866.0,359.8599,360.0189,359.7704,359.9493,7866.0
2024-06-10 11:40:00,362.2,362.33,361.94,362.15,11215.0,359.9891,360.1183,359.7307,359.9394,11215.0
2024-06-10 11:50:00,362.13,362.42,361.82,361.82,4503.0,359.9195,360.2077,359.6114,359.6114,4503.0
2024-06-10 12:00:00,361.95,362.15,361.9,362.09,4587.0,359.7406,359.9394,359.6909,359.8797,4587.0
2024-06-10 12:10:00,362.13,362.53,362.09,362.48,5553.0,359.9195,360.3171,359.8797,360.2674,5553.0
2024-06-10 12:20:00,362.5,362.54,362.2,362.33,9109.0,360.2872,360.327,359.9891,360.1183,9109.0
2024-06-10 12:30:00,362.32,362.35,362.05,362.25,4873.0,360.1083,360.1382,359.84,360.0388,4873.0
2024-06-10 12:40:00,362.29,362.41,362.03,362.24,15449.0,360.0785,360.1978,359.8201,360.0288,15449.0
2024-06-10 12:50:00,362.31,362.33,362.23,362.23,1934.0,360.0984,360.1183,360.0189,360.0189,1934.0
2024-06-10 13:00:00,362.07,362.35,361.97,362.23,9885.0,359.8599,360.1382,359.7605,360.0189,9885.0
2024-06-10 13:10:00,362.33,362.34,361.87,362.11,38870.0,360.1183,360.1282,359.6611,359.8996,38870.0
2024-06-10 13:20:00,362.1,362.19,361.71,361.77,9907.0,359.8897,359.9791,359.5021,359.5617,9907.0
2024-06-10 13:30:00,361.55,361.81,361.35,361.39,8395.0,359.343,359.6015,359.1443,359.184,8395.0
2024-06-10 13:40:00,361.46,362.66,361.42,362.54,19252.0,359.2536,360.4463,359.2138,360.327,19252.0
2024-06-10 13:50:00,362.49,362.5,362.25,362.25,2716.0,360.2773,360.2872,360.0388,360.0388,2716.0
2024-06-10 14:00:00,362.27,362.57,362.04,362.04,4273.0,360.0586,360.3568,359.8301,359.8301,4273.0
2024-06-10 14:10:00,361.9,362.16,361.38,361.38,25922.0,359.6909,359.9493,359.1741,359.1741,25922.0
2024-06-10 14:20:00,361.2,361.75,361.19,361.37,21093.0,358.9952,359.5418,358.9852,359.1641,21093.0
2024-06-10 14:30:00,361.26,361.97,360.99,361.8,22113.0,359.0548,359.7605,358.7865,359.5915,22113.0
2024-06-10 14:40:00,361.93,362.15,361.87,361.98,5024.0,359.7207,359.9394,359.6611,359.7704,5024.0
2024-06-10 14:50:00,362.0,362.1,361.84,361.85,5790.0,359.7903,359.8897,359.6313,359.6412,5790.0
2024-06-10 15:00:00,361.93,362.31,361.87,362.11,12655.0,359.7207,360.0984,359.6611,359.8996,12655.0
2024-06-10 15:10:00,362.15,362.91,362.15,362.54,5478.0,359.9394,360.6947,359.9394,360.327,5478.0
2024-06-10 15:20:00,362.55,362.75,362.3,362.47,45546.0,360.3369,360.5357,360.0885,360.2574,45546.0
2024-06-10 15:30:00,362.45,362.45,362.06,362.15,9425.0,360.2376,360.2376,359.8499,359.9394,9425.0
2024-06-10 15:40:00,362.16,362.47,361.82,361.97,12251.0,359.9493,360.2574,359.6114,359.7605,12251.0
2024-06-10 15:50:00,361.76,362.45,361.76,362.39,38387.0,359.5518,360.2376,359.5518,360.1779,38387.0
2024-06-11 09:30:00,362.1,362.63,361.99,362.17,42681.0,359.8897,360.4165,359.7804,359.9593,42681.0
2024-06-11 09:40:00,362.06,362.53,361.32,361.44,35961.0,359.8499,360.3171,359.1144,359.2337,35961.0
2024-06-11 09:50:00,361.26,361.75,360.91,361.66,15826.0,359.0548,359.5418,358.707,359.4524,15826.0
2024-06-11 10:00:00,361.69,362.4,361.68,362.09,5451.0,359.4822,360.1879,359.4723,359.8797,5451.0
2024-06-11 10:10:00,362.25,362.52,362.11,362.16,6796.0,360.0388,360.3071,359.8996,359.9493,6796.0
2024-06-11 10:20:00,362.29,362.74,362.25,362.61,7173.0,360.0785,360.5258,360.0388,360.3966,7173.0
2024-06-11 10:30:00,362.7,362.79,362.54,362.79,20843.0,360.486,360.5755,360.327,360.5755,20843.0
2024-06-11 10:40:00,362.85,363.3,362.83,363.28,10074.0,360.6351,361.0824,360.6152,361.0625,10074.0
2024-06-11 10:50:00,363.19,363.64,363.18,363.56,10815.0,360.973,361.4203,360.9631,361.3408,10815.0
2024-06-11 11:00:00,363.53,363.54,362.94,362.99,21731.0,361.311,361.3209,360.7246,360.7743,21731.0
2024-06-11 11:10:00,363.16,363.16,362.86,363.14,9209.0,360.9432,360.9432,360.645,360.9233,9209.0
2024-06-11 11:20:00,363.15,363.32,363.15,363.26,10477.0,360.9333,361.1022,360.9333,361.0426,10477.0
2024-06-11 11:30:00,363.24,363.48,363.03,363.25,11920.0,361.0227,361.2613,360.814,361.0327,11920.0
2024-06-11 11:40:00,363.06,363.06,362.47,362.64,3480.0,360.8438,360.8438,360.2574,360.4264,3480.0
2024-06-11 11:50:00,362.54,362.57,362.29,362.49,3969.0,360.327,360.3568,360.0785,360.2773,3969.0
2024-06-11 12:00:00,362.49,362.59,362.38,362.55,26607.0,360.2773,360.3767,360.168,360.3369,26607.0
2024-06-11 12:10:00,362.51,362.95,362.51,362.8,3118.0,360.2972,360.7345,360.2972,360.5854,3118.0
2024-06-11 12:20:00,362.65,362.77,362.42,362.77,5064.0,360.4363,360.5556,360.2077,360.5556,5064.0
2024-06-11 12:30:00,362.74,362.92,362.61,362.63,6767.0,360.5258,360.7047,360.3966,360.4165,6767.0
2024-06-11 12:40:00,362.62,362.92,362.61,362.82,5118.0,360.4065,360.7047,360.3966,360.6053,5118.0
2024-06-11 12:50:00,362.8,363.0,362.73,362.85,4368.0,360.5854,360.7842,360.5158,360.6351,4368.0
2024-06-11 13:00:00,362.96,363.53,362.75,363.37,7499.0,360.7444,361.311,360.5357,361.1519,7499.0
2024-06-11 13:10:00,363.3,363.74,363.28,363.44,7522.0,361.0824,361.5197,361.0625,361.2215,7522.0
2024-06-11 13:20:00,363.45,363.51,363.04,363.11,2634.0,361.2314,361.2911,360.8239,360.8935,2634.0
2024-06-11 13:30:00,363.17,363.73,363.17,363.7,4897.0,360.9532,361.5097,360.9532,361.4799,4897.0
2024-06-11 13:40:00,363.73,363.73,363.44,363.59,6028.0,361.5097,361.5097,361.2215,361.3706,6028.0
2024-06-11 13:50:00,363.56,364.03,363.54,363.98,9405.0,361.3408,361.8079,361.3209,361.7582,9405.0
2024-06-11 14:00:00,363.93,364.27,363.72,363.78,4357.0,361.7085,362.0464,361.4998,361.5594,4357.0
2024-06-11 14:10:00,363.65,364.42,363.65,364.32,9806.0,361.4302,362.1955,361.4302,362.0961,9806.0
2024-06-11 14:20:00,364.38,364.83,364.31,364.78,7837.0,362.1558,362.603,362.0862,362.5533,7837.0
2024-06-11 14:30:00,364.84,365.13,364.73,364.85,17056.0,362.613,362.9012,362.5036,362.6229,17056.0
2024-06-11 14:40:00,364.98,365.23,364.76,365.11,73750.0,362.7521,363.0006,362.5334,362.8813,73750.0
2024-06-11 14:50:00,365.05,365.11,364.74,365.03,4984.0,362.8217,362.8813,362.5136,362.8018,4984.0
2024-06-11 15:00:00,365.09,365.23,364.96,365.01,4792.0,362.8614,363.0006,362.7322,362.7819,4792.0
2024-06-11 15:10:00,364.97,364.97,364.76,364.86,7784.0,362.7422,362.7422,362.5334,362.6328,7784.0
2024-06-11 15:20:00,364.74,365.04,364.73,364.81,21894.0,362.5136,362.8117,362.5036,362.5831,21894.0
2024-06-11 15:30:00,364.78,365.1,364.71,365.1,11388.0,362.5533,362.8714,362.4838,362.8714,11388.0
2024-06-11 15:40:00,364.99,365.2,364.88,364.88,9974.0,362.762,362.9708,362.6527,362.6527,9974.0
2024-06-11 15:50:00,364.84,365.93,364.82,365.85,21301.0,362.613,363.6963,362.5931,363.6168,21301.0
2024-06-12 09:30:00,368.94,369.92,368.25,369.85,78725.0,366.6879,367.662,366.0021,367.5924,78725.0
2024-06-12 09:40:00,369.89,370.93,369.85,370.93,14691.0,367.6321,368.6658,367.5924,368.6658,14691.0
2024-06-12 09:50:00,371.0,371.21,370.89,371.03,13693.0,368.7354,368.9441,368.626,368.7652,13693.0
2024-06-12 10:00:00,371.08,371.39,370.98,371.11,24140.0,368.8149,369.123,368.7155,368.8447,24140.0
2024-06-12 10:10:00,370.9,371.75,370.9,371.56,14349.0,368.636,369.4808,368.636,369.2919,14349.0
2024-06-12 10:20:00,371.56,372.27,371.54,372.17,16818.0,369.2919,369.9976,369.2721,369.8982,16818.0
2024-06-12 10:30:00,372.32,372.32,371.63,371.63,12841.0,370.0473,370.0473,369.3615,369.3615,12841.0
2024-06-12 10:40:00,371.74,372.21,371.61,372.12,9075.0,369.4708,369.938,369.3416,369.8485,9075.0
2024-06-12 10:50:00,372.1,372.1,371.46,371.82,15346.0,369.8286,369.8286,369.1926,369.5504,15346.0
2024-06-12 11:00:00,371.73,372.16,371.71,372.06,11493.0,369.4609,369.8883,369.441,369.7889,11493.0
2024-06-12 11:10:00,372.2,372.2,371.72,372.02,6349.0,369.928,369.928,369.451,369.7491,6349.0
2024-06-12 11:20:00,371.99,372.39,371.98,372.17,10294.0,369.7193,370.1169,369.7094,369.8982,10294.0
2024-06-12 11:30:00,372.15,372.18,371.96,372.17,42162.0,369.8783,369.9082,369.6895,369.8982,42162.0
2024-06-12 11:40:00,372.2,372.22,371.9,372.02,5170.0,369.928,369.9479,369.6299,369.7491,5170.0
2024-06-12 11:50:00,371.93,371.93,371.76,371.93,6821.0,369.6597,369.6597,369.4907,369.6597,6821.0
2024-06-12 12:00:00,371.87,372.1,371.65,372.1,7957.0,369.6,369.8286,369.3814,369.8286,7957.0
2024-06-12 12:10:00,372.1,372.11,371.68,371.73,6798.0,369.8286,369.8386,369.4112,369.4609,6798.0
2024-06-12 12:20:00,371.69,371.7,371.35,371.4,24389.0,369.4211,369.4311,369.0832,369.1329,24389.0
2024-06-12 12:30:00,371.36,371.79,371.36,371.41,14105.0,369.0932,369.5205,369.0932,369.1429,14105.0
2024-06-12 12:40:00,371.48,371.97,371.48,371.88,10218.0,369.2124,369.6994,369.2124,369.61,10218.0
2024-06-12 12:50:00,371.81,371.89,371.73,371.86,9294.0,369.5404,369.6199,369.4609,369.5901,9294.0
2024-06-12 13:00:00,371.84,372.11,371.82,372.11,7109.0,369.5702,369.8386,369.5504,369.8386,7109.0
2024-06-12 13:10:00,372.09,372.27,372.06,372.21,8487.0,369.8187,369.9976,369.7889,369.938,8487.0
2024-06-12 13:20:00,372.2,372.34,372.15,372.19,6152.0,369.928,370.0672,369.8783,369.9181,6152.0
2024-06-12 13:30:00,372.09,372.09,371.46,371.79,11099.0,369.8187,369.8187,369.1926,369.5205,11099.0
2024-06-12 13:40:00,371.85,371.92,371.63,371.74,6164.0,369.5802,369.6497,369.3615,369.4708,6164.0
2024-06-12 13:50:00,371.78,371.97,371.61,371.93,7158.0,369.5106,369.6994,369.3416,369.6597,7158.0
2024-06-12 14:00:00,371.8,372.0,370.26,371.13,15762.0,369.5305,369.7293,367.9999,368.8646,15762.0
2024-06-12 14:10:00,371.49,371.78,371.26,371.78,11588.0,369.2224,369.5106,368.9938,369.5106,11588.0
2024-06-12 14:20:00,371.86,372.15,371.6,372.08,11144.0,369.5901,369.8783,369.3317,369.8088,11144.0
2024-06-12 14:30:00,372.18,372.28,371.38,372.28,24196.0,369.9082,370.0075,369.113,370.0075,24196.0
2024-06-12 14:40:00,372.31,372.31,371.47,371.47,18296.0,370.0374,370.0374,369.2025,369.2025,18296.0
2024-06-12 14:50:00,371.49,372.24,371.13,372.23,22959.0,369.2224,369.9678,368.8646,369.9579,22959.0
2024-06-12 15:00:00,372.09,372.61,372.09,372.49,13408.0,369.8187,370.3355,369.8187,370.2163,13408.0
2024-06-12 15:10:00,372.42,373.46,372.39,373.46,26450.0,370.1467,371.1803,370.1169,371.1803,26450.0
2024-06-12 15:20:00,373.4,373.57,370.78,371.12,32949.0,371.1207,371.2897,368.5167,368.8546,32949.0
2024-06-12 15:30:00,371.06,371.5,370.52,370.61,20921.0,368.795,369.2323,368.2583,368.3477,20921.0
2024-06-12 15:40:00,370.5,371.24,370.16,371.12,22307.0,368.2384,368.9739,367.9005,368.8546,22307.0
2024-06-12 15:50:00,371.05,371.63,370.69,370.79,57970.0,368.7851,369.3615,368.4273,368.5266,57970.0
2024-06-13 09:30:00,372.37,372.49,371.47,372.25,71434.0,370.097,370.2163,369.2025,369.9777,71434.0
2024-06-13 09:40:00,372.31,372.69,372.26,372.57,12936.0,370.0374,370.415,369.9877,370.2958,12936.0
2024-06-13 09:50:00,372.57,372.57,371.9,372.18,9279.0,370.2958,370.2958,369.6299,369.9082,9279.0
2024-06-13 10:00:00,372.3,372.41,371.9,372.18,20583.0,370.0274,370.1368,369.6299,369.9082,20583.0
2024-06-13 10:10:00,372.1,372.1,371.29,371.33,16666.0,369.8286,369.8286,369.0236,369.0633,16666.0
2024-06-13 10:20:00,371.37,371.54,370.68,371.17,9688.0,369.1031,369.2721,368.4173,368.9043,9688.0
2024-06-13 10:30:00,371.48,371.58,370.99,371.49,12019.0,369.2124,369.3118,368.7254,369.2224,12019.0
2024-06-13 10:40:00,371.43,371.49,370.74,371.07,5229.0,369.1627,369.2224,368.4769,368.8049,5229.0
2024-06-13 10:50:00,371.27,371.27,370.4,370.47,19910.0,369.0037,369.0037,368.139,368.2086,19910.0
2024-06-13 11:00:00,370.48,371.01,370.24,371.0,7395.0,368.2185,368.7453,367.98,368.7354,7395.0
2024-06-13 11:10:00,371.01,371.12,370.5,370.51,20538.0,368.7453,368.8546,368.2384,368.2484,20538.0
2024-06-13 11:20:00,370.69,370.83,370.37,370.83,4868.0,368.4273,368.5664,368.1092,368.5664,4868.0
2024-06-13 11:30:00,370.84,371.15,370.84,370.96,10842.0,368.5763,368.8844,368.5763,368.6956,10842.0
2024-06-13 11:40:00,371.03,371.2,371.01,371.13,14836.0,368.7652,368.9341,368.7453,368.8646,14836.0
2024-06-13 11:50:00,371.11,371.12,370.83,370.83,13658.0,368.8447,368.8546,368.5664,368.5664,13658.0
2024-06-13 12:00:00,370.89,370.89,370.31,370.45,22055.0,368.626,368.626,368.0496,368.1887,22055.0
2024-06-13 12:10:00,370.3,370.46,369.84,370.01,11363.0,368.0396,368.1987,367.5824,367.7514,11363.0
2024-06-13 12:20:00,369.91,370.04,369.3,369.38,8071.0,367.652,367.7812,367.0457,367.1252,8071.0
2024-06-13 12:30:00,369.42,370.15,369.34,370.03,16434.0,367.165,367.8905,367.0855,367.7713,16434.0
2024-06-13 12:40:00,370.1,370.24,369.67,369.75,44143.0,367.8409,367.98,367.4135,367.493,44143.0
2024-06-13 12:50:00,369.77,370.32,369.77,370.08,8021.0,367.5129,368.0595,367.5129,367.821,8021.0
2024-06-13 13:00:00,370.14,370.58,370.14,370.46,9208.0,367.8806,368.3179,367.8806,368.1987,9208.0
2024-06-13 13:10:00,370.49,370.64,370.46,370.53,4137.0,368.2285,368.3776,368.1987,368.2682,4137.0
2024-06-13 13:20:00,370.52,371.07,370.49,370.83,9255.0,368.2583,368.8049,368.2285,368.5664,9255.0
2024-06-13 13:30:00,370.8,370.8,370.47,370.63,4889.0,368.5366,368.5366,368.2086,368.3676,4889.0
2024-06-13 13:40:00,370.7,370.99,370.69,370.83,7467.0,368.4372,368.7254,368.4273,368.5664,7467.0
2024-06-13 13:50:00,370.88,370.98,370.68,370.68,8341.0,368.6161,368.7155,368.4173,368.4173,8341.0
2024-06-13 14:00:00,370.69,371.2,370.42,371.13,19370.0,368.4273,368.9341,368.1589,368.8646,19370.0
2024-06-13 14:10:00,371.11,371.23,370.99,371.09,10496.0,368.8447,368.964,368.7254,368.8248,10496.0
2024-06-13 14:20:00,371.13,371.3,371.03,371.14,16394.0,368.8646,369.0335,368.7652,368.8745,16394.0
2024-06-13 14:30:00,371.16,371.29,371.1,371.17,23068.0,368.8944,369.0236,368.8347,368.9043,23068.0
2024-06-13 14:40:00,371.15,371.45,371.14,371.37,17722.0,368.8844,369.1826,368.8745,369.1031,17722.0
2024-06-13 14:50:00,371.38,371.53,371.34,371.41,9598.0,369.113,369.2621,369.0733,369.1429,9598.0
2024-06-13 15:00:00,371.34,371.74,371.3,371.66,7558.0,369.0733,369.4708,369.0335,369.3913,7558.0
2024-06-13 15:10:00,371.67,371.74,371.2,371.59,30082.0,369.4013,369.4708,368.9341,369.3218,30082.0
2024-06-13 15:20:00,371.59,371.71,371.43,371.43,26640.0,369.3218,369.441,369.1627,369.1627,26640.0
2024-06-13 15:30:00,371.39,371.46,371.19,371.4,13083.0,369.123,369.1926,368.9242,369.1329,13083.0
2024-06-13 15:40:00,371.48,371.62,371.46,371.52,9172.0,369.2124,369.3516,369.1926,369.2522,9172.0
2024-06-13 15:50:00,371.61,371.95,371.35,371.39,29661.0,369.3416,369.6796,369.0832,369.123,29661.0
2024-06-14 09:30:00,370.92,371.22,370.18,371.22,60913.0,368.6558,368.954,367.9204,368.954,60913.0
2024-06-14 09:40:00,371.23,371.62,370.99,371.62,12221.0,368.964,369.3516,368.7254,369.3516,12221.0
2024-06-14 09:50:00,371.73,372.03,371.53,372.03,12074.0,369.4609,369.7591,369.2621,369.7591,12074.0
2024-06-14 10:00:00,372.01,372.01,371.35,371.49,15031.0,369.7392,369.7392,369.0832,369.2224,15031.0
2024-06-14 10:10:00,371.4,371.97,371.12,371.97,8359.0,369.1329,369.6994,368.8546,369.6994,8359.0
2024-06-14 10:20:00,371.97,372.38,371.81,372.06,15969.0,369.6994,370.1069,369.5404,369.7889,15969.0
2024-06-14 10:30:00,371.99,372.0,370.85,371.11,12799.0,369.7193,369.7293,368.5863,368.8447,12799.0
2024-06-14 10:40:00,371.04,371.7,371.01,371.67,15368.0,368.7751,369.4311,368.7453,369.4013,15368.0
2024-06-14 10:50:00,371.55,372.03,371.55,372.0,18885.0,369.282,369.7591,369.282,369.7293,18885.0
2024-06-14 11:00:00,372.0,372.04,371.48,371.48,14903.0,369.7293,369.769,369.2124,369.2124,14903.0
2024-06-14 11:10:00,371.68,371.99,371.46,371.77,19772.0,369.4112,369.7193,369.1926,369.5007,19772.0
2024-06-14 11:20:00,371.86,372.05,371.59,371.67,16050.0,369.5901,369.779,369.3218,369.4013,16050.0
2024-06-14 11:30:00,371.68,371.79,371.59,371.65,25136.0,369.4112,369.5205,369.3218,369.3814,25136.0
2024-06-14 11:40:00,371.63,371.63,370.73,370.73,15171.0,369.3615,369.3615,368.467,368.467,15171.0
2024-06-14 11:50:00,370.56,371.53,370.52,371.49,21493.0,368.298,369.2621,368.2583,369.2224,21493.0
2024-06-14 12:00:00,371.42,371.75,371.39,371.67,82951.0,369.1528,369.4808,369.123,369.4013,82951.0
2024-06-14 12:10:00,371.68,371.93,371.36,371.49,15323.0,369.4112,369.6597,369.0932,369.2224,15323.0
2024-06-14 12:20:00,371.54,371.69,371.32,371.32,26077.0,369.2721,369.4211,369.0534,369.0534,26077.0
2024-06-14 12:30:00,371.35,371.61,371.1,371.61,18877.0,369.0832,369.3416,368.8347,369.3416,18877.0
2024-06-14 12:40:00,371.59,371.59,371.34,371.49,10285.0,369.3218,369.3218,369.0733,369.2224,10285.0
2024-06-14 12:50:00,371.55,371.75,371.43,371.69,11105.0,369.282,369.4808,369.1627,369.4211,11105.0
2024-06-14 13:00:00,371.82,371.92,371.6,371.88,10824.0,369.5504,369.6497,369.3317,369.61,10824.0
2024-06-14 13:10:00,371.88,372.17,371.75,371.75,15039.0,369.61,369.8982,369.4808,369.4808,15039.0
2024-06-14 13:20:00,371.83,372.16,371.82,371.99,22832.0,369.5603,369.8883,369.5504,369.7193,22832.0
2024-06-14 13:30:00,372.11,372.44,372.11,372.4,6372.0,369.8386,370.1666,369.8386,370.1268,6372.0
2024-06-14 13:40:00,372.38,372.41,372.0,372.05,14798.0,370.1069,370.1368,369.7293,369.779,14798.0
2024-06-14 13:50:00,372.12,372.27,371.77,371.92,36427.0,369.8485,369.9976,369.5007,369.6497,36427.0
2024-06-14 14:00:00,371.91,372.03,371.58,371.67,31532.0,369.6398,369.7591,369.3118,369.4013,31532.0
2024-06-14 14:10:00,371.63,371.69,371.39,371.69,9188.0,369.3615,369.4211,369.123,369.4211,9188.0
2024-06-14 14:20:00,371.72,372.12,371.62,371.85,14663.0,369.451,369.8485,369.3516,369.5802,14663.0
2024-06-14 14:30:00,371.88,371.88,371.51,371.72,22627.0,369.61,369.61,369.2422,369.451,22627.0
2024-06-14 14:40:00,371.49,371.82,371.43,371.69,31981.0,369.2224,369.5504,369.1627,369.4211,31981.0
2024-06-14 14:50:00,371.69,372.15,371.59,371.99,30293.0,369.4211,369.8783,369.3218,369.7193,30293.0
2024-06-14 15:00:00,371.93,372.11,371.83,372.07,10908.0,369.6597,369.8386,369.5603,369.7988,10908.0
2024-06-14 15:10:00,372.05,372.08,371.82,372.06,20685.0,369.779,369.8088,369.5504,369.7889,20685.0
2024-06-14 15:20:00,372.07,372.15,371.93,372.12,20282.0,369.7988,369.8783,369.6597,369.8485,20282.0
2024-06-14 15:30:00,372.09,372.23,371.91,372.08,10865.0,369.8187,369.9579,369.6398,369.8088,10865.0
2024-06-14 15:40:00,372.03,372.08,371.7,371.84,16670.0,369.7591,369.8088,369.4311,369.5702,16670.0
2024-06-14 15:50:00,371.82,372.5,371.78,372.41,34333.0,369.5504,370.2262,369.5106,370.1368,34333.0
2024-06-17 09:30:00,372.03,372.44,371.69,372.18,70195.0,369.7591,370.1666,369.4211,369.9082,70195.0
2024-06-17 09:40:00,372.17,372.37,371.09,371.09,19687.0,369.8982,370.097,368.8248,368.8248,19687.0
2024-06-17 09:50:00,371.13,371.77,371.11,371.69,9663.0,368.8646,369.5007,368.8447,369.4211,9663.0
2024-06-17 10:00:00,371.99,372.17,371.76,372.13,18379.0,369.7193,369.8982,369.4907,369.8585,18379.0
2024-06-17 10:10:00,372.34,372.53,372.33,372.38,15945.0,370.0672,370.256,370.0572,370.1069,15945.0
2024-06-17 10:20:00,372.36,372.43,371.73,371.73,10310.0,370.0871,370.1566,369.4609,369.4609,10310.0
2024-06-17 10:30:00,371.99,372.56,371.99,372.53,20260.0,369.7193,370.2858,369.7193,370.256,20260.0
2024-06-17 10:40:00,372.47,372.5,372.07,372.28,16925.0,370.1964,370.2262,369.7988,370.0075,16925.0
2024-06-17 10:50:00,372.26,372.5,372.02,372.41,20933.0,369.9877,370.2262,369.7491,370.1368,20933.0
2024-06-17 11:00:00,372.52,373.08,372.52,372.97,11233.0,370.2461,370.8027,370.2461,370.6933,11233.0
2024-06-17 11:10:00,373.02,373.18,372.76,373.1,8126.0,370.743,370.9021,370.4846,370.8225,8126.0
2024-06-17 11:20:00,372.99,373.1,372.87,372.96,10514.0,370.7132,370.8225,370.5939,370.6834,10514.0
2024-06-17 11:30:00,373.02,373.1,372.8,372.93,19848.0,370.743,370.8225,370.5244,370.6536,19848.0
2024-06-17 11:40:00,372.96,373.2,372.88,372.95,7669.0,370.6834,370.9219,370.6039,370.6735,7669.0
2024-06-17 11:50:00,373.09,373.12,372.82,372.98,18147.0,370.8126,370.8424,370.5443,370.7033,18147.0
2024-06-17 12:00:00,373.03,373.08,372.85,372.97,21472.0,370.753,370.8027,370.5741,370.6933,21472.0
2024-06-17 12:10:00,372.95,373.27,372.92,373.27,9971.0,370.6735,370.9915,370.6436,370.9915,9971.0
2024-06-17 12:20:00,373.24,374.13,373.22,374.13,9424.0,370.9617,371.8463,370.9418,371.8463,9424.0
2024-06-17 12:30:00,374.24,374.25,373.97,374.17,55657.0,371.9556,371.9655,371.6872,371.886,55657.0
2024-06-17 12:40:00,374.12,374.81,374.1,374.81,10196.0,371.8363,372.5221,371.8164,372.5221,10196.0
2024-06-17 12:50:00,374.76,374.85,374.4,374.41,9588.0,372.4724,372.5619,372.1146,372.1245,9588.0
2024-06-17 13:00:00,374.42,374.75,374.41,374.68,3901.0,372.1345,372.4625,372.1245,372.3929,3901.0
2024-06-17 13:10:00,374.53,375.51,374.53,375.5,6999.0,372.2438,373.2178,372.2438,373.2079,6999.0
2024-06-17 13:20:00,375.55,375.6,375.34,375.43,12694.0,373.2576,373.3073,373.0489,373.1383,12694.0
2024-06-17 13:30:00,375.43,376.24,375.42,376.2,16530.0,373.1383,373.9434,373.1284,373.9036,16530.0
2024-06-17 13:40:00,376.26,376.37,376.05,376.11,11225.0,373.9633,374.0726,373.7545,373.8142,11225.0
2024-06-17 13:50:00,376.22,376.59,376.16,376.58,3882.0,373.9235,374.2912,373.8639,374.2813,3882.0
2024-06-17 14:00:00,376.65,377.27,376.65,377.19,13647.0,374.3509,374.9671,374.3509,374.8876,13647.0
2024-06-17 14:10:00,377.2,377.28,376.3,376.44,11683.0,374.8975,374.977,374.003,374.1422,11683.0
2024-06-17 14:20:00,376.41,376.68,376.36,376.66,6311.0,374.1123,374.3807,374.0626,374.3608,6311.0
2024-06-17 14:30:00,376.71,376.77,376.6,376.63,19302.0,374.4105,374.4701,374.3012,374.331,19302.0
2024-06-17 14:40:00,376.62,376.8,376.39,376.63,40141.0,374.3211,374.5,374.0925,374.331,40141.0
2024-06-17 14:50:00,376.63,376.78,376.42,376.69,15882.0,374.331,374.4801,374.1223,374.3906,15882.0
2024-06-17 15:00:00,376.61,376.73,376.45,376.69,48935.0,374.3111,374.4304,374.1521,374.3906,48935.0
2024-06-17 15:10:00,376.74,377.3,376.65,377.25,12716.0,374.4403,374.9969,374.3509,374.9472,12716.0
2024-06-17 15:20:00,377.16,377.28,377.03,377.1,23631.0,374.8578,374.977,374.7286,374.7981,23631.0
2024-06-17 15:30:00,377.04,377.11,376.7,376.76,29277.0,374.7385,374.8081,374.4006,374.4602,29277.0
2024-06-17 15:40:00,376.77,376.86,376.13,376.22,22543.0,374.4701,374.5596,373.834,373.9235,22543.0
2024-06-17 15:50:00,376.12,376.21,375.3,375.58,23195.0,373.8241,373.9136,373.0091,373.2874,23195.0
2024-06-18 09:30:00,375.47,375.87,375.14,375.14,63209.0,373.1781,373.5756,372.8501,372.8501,63209.0
2024-06-18 09:40:00,375.38,375.44,375.05,375.15,16780.0,373.0886,373.1483,372.7606,372.86,16780.0
2024-06-18 09:50:00,375.11,375.63,374.89,375.22,16785.0,372.8203,373.3371,372.6016,372.9296,16785.0
2024-06-18 10:00:00,375.23,375.8,375.15,375.73,16763.0,372.9395,373.5061,372.86,373.4365,16763.0
2024-06-18 10:10:00,375.79,376.0,375.59,375.59,28673.0,373.4961,373.7048,373.2973,373.2973,28673.0
2024-06-18 10:20:00,375.5,375.59,375.33,375.44,13657.0,373.2079,373.2973,373.0389,373.1483,13657.0
2024-06-18 10:30:00,375.47,375.83,375.43,375.73,5198.0,373.1781,373.5359,373.1383,373.4365,5198.0
2024-06-18 10:40:00,375.74,375.74,375.12,375.31,13453.0,373.4464,373.4464,372.8302,373.0191,13453.0
2024-06-18 10:50:00,375.33,375.33,375.06,375.19,16920.0,373.0389,373.0389,372.7706,372.8998,16920.0
2024-06-18 11:00:00,375.26,375.48,374.9,375.0,70755.0,372.9694,373.188,372.6116,372.7109,70755.0
2024-06-18 11:10:00,374.98,375.07,374.56,374.62,45078.0,372.6911,372.7805,372.2736,372.3333,45078.0
2024-06-18 11:20:00,374.66,374.91,374.65,374.77,3745.0,372.373,372.6215,372.3631,372.4823,3745.0
2024-06-18 11:30:00,374.84,375.13,374.82,375.1,15724.0,372.5519,372.8401,372.532,372.8103,15724.0
2024-06-18 11:40:00,375.14,375.41,375.08,375.33,14957.0,372.8501,373.1184,372.7905,373.0389,14957.0
2024-06-18 11:50:00,375.31,375.43,375.1,375.42,34042.0,373.0191,373.1383,372.8103,373.1284,34042.0
2024-06-18 12:00:00,375.41,375.69,375.39,375.55,9575.0,373.1184,373.3967,373.0986,373.2576,9575.0
2024-06-18 12:10:00,375.53,375.54,375.18,375.19,5913.0,373.2377,373.2476,372.8898,372.8998,5913.0
2024-06-18 12:20:00,375.24,375.29,375.07,375.1,18734.0,372.9495,372.9992,372.7805,372.8103,18734.0
2024-06-18 12:30:00,375.12,375.25,375.05,375.17,19613.0,372.8302,372.9594,372.7606,372.8799,19613.0
2024-06-18 12:40:00,375.26,375.35,375.03,375.04,12852.0,372.9694,373.0588,372.7408,372.7507,12852.0
2024-06-18 12:50:00,375.15,375.73,375.15,375.68,15548.0,372.86,373.4365,372.86,373.3868,15548.0
2024-06-18 13:00:00,375.73,375.76,375.46,375.5,17759.0,373.4365,373.4663,373.1681,373.2079,17759.0
2024-06-18 13:10:00,375.72,375.77,375.52,375.77,8661.0,373.4265,373.4762,373.2278,373.4762,8661.0
2024-06-18 13:20:00,375.68,375.95,375.56,375.88,14499.0,373.3868,373.6551,373.2675,373.5856,14499.0
2024-06-18 13:30:00,375.84,375.93,375.68,375.88,15452.0,373.5458,373.6353,373.3868,373.5856,15452.0
2024-06-18 13:40:00,375.9,376.21,375.8,376.17,9575.0,373.6054,373.9136,373.5061,373.8738,9575.0
2024-06-18 13:50:00,376.22,376.22,375.95,375.96,5220.0,373.9235,373.9235,373.6551,373.6651,5220.0
2024-06-18 14:00:00,375.8,375.8,374.96,375.66,24680.0,373.5061,373.5061,372.6712,373.3669,24680.0
2024-06-18 14:10:00,375.68,375.77,375.51,375.64,9844.0,373.3868,373.4762,373.2178,373.347,9844.0
2024-06-18 14:20:00,375.59,375.64,375.36,375.53,39450.0,373.2973,373.347,373.0687,373.2377,39450.0
2024-06-18 14:30:00,375.53,375.69,375.42,375.49,14248.0,373.2377,373.3967,373.1284,373.198,14248.0
2024-06-18 14:40:00,375.48,375.63,375.39,375.5,32015.0,373.188,373.3371,373.0986,373.2079,32015.0
2024-06-18 14:50:00,375.52,375.87,375.52,375.83,10913.0,373.2278,373.5756,373.2278,373.5359,10913.0
2024-06-18 15:00:00,375.8,375.87,375.51,375.51,21048.0,373.5061,373.5756,373.2178,373.2178,21048.0
2024-06-18 15:10:00,375.61,375.93,375.51,375.84,23630.0,373.3172,373.6353,373.2178,373.5458,23630.0
2024-06-18 15:20:00,375.86,376.06,375.83,375.95,15916.0,373.5657,373.7645,373.5359,373.6551,15916.0
2024-06-18 15:30:00,375.82,376.13,375.82,376.04,12136.0,373.5259,373.834,373.5259,373.7446,12136.0
2024-06-18 15:40:00,376.05,376.11,375.72,375.72,15395.0,373.7545,373.8142,373.4265,373.4265,15395.0
2024-06-18 15:50:00,375.76,376.37,375.75,376.16,39112.0,373.4663,374.0726,373.4564,373.8639,39112.0
2024-06-20 09:30:00,377.75,378.0,376.91,377.68,94296.0,375.4442,375.6926,374.6093,375.3746,94296.0
2024-06-20 09:40:00,377.72,378.16,377.58,377.85,30361.0,375.4143,375.8517,375.2752,375.5435,30361.0
2024-06-20 09:50:00,377.79,377.83,377.45,377.56,13423.0,375.4839,375.5237,375.146,375.2553,13423.0
2024-06-20 10:00:00,377.7,377.71,376.99,377.04,19735.0,375.3945,375.4044,374.6888,374.7385,19735.0
2024-06-20 10:10:00,376.97,377.09,375.7,375.72,29812.0,374.6689,374.7882,373.4067,373.4265,29812.0
2024-06-20 10:20:00,375.78,376.76,375.72,376.69,19003.0,373.4862,374.4602,373.4265,374.3906,19003.0
2024-06-20 10:30:00,376.65,377.16,376.57,377.04,54722.0,374.3509,374.8578,374.2714,374.7385,54722.0
2024-06-20 10:40:00,377.0,377.3,376.73,376.76,26593.0,374.6987,374.9969,374.4304,374.4602,26593.0
2024-06-20 10:50:00,376.76,377.4,376.73,377.38,22194.0,374.4602,375.0963,374.4304,375.0764,22194.0
2024-06-20 11:00:00,377.38,377.59,377.12,377.46,22788.0,375.0764,375.2851,374.818,375.1559,22788.0
2024-06-20 11:10:00,377.45,377.45,376.8,376.88,19526.0,375.146,375.146,374.5,374.5795,19526.0
2024-06-20 11:20:00,376.89,376.93,376.68,376.84,23318.0,374.5894,374.6292,374.3807,374.5397,23318.0
2024-06-20 11:30:00,376.79,376.99,376.66,376.95,14983.0,374.49,374.6888,374.3608,374.649,14983.0
2024-06-20 11:40:00,377.01,377.15,376.25,376.25,11510.0,374.7087,374.8478,373.9533,373.9533,11510.0
2024-06-20 11:50:00,376.26,376.76,376.26,376.32,20547.0,373.9633,374.4602,373.9633,374.0229,20547.0
2024-06-20 12:00:00,376.32,376.47,376.12,376.24,18066.0,374.0229,374.172,373.8241,373.9434,18066.0
2024-06-20 12:10:00,376.22,376.36,375.89,375.9,10526.0,373.9235,374.0626,373.5955,373.6054,10526.0
2024-06-20 12:20:00,375.86,375.9,374.5,374.5,28270.0,373.5657,373.6054,372.214,372.214,28270.0
2024-06-20 12:30:00,374.43,374.43,373.28,373.86,25272.0,372.1444,372.1444,371.0014,371.5779,25272.0
2024-06-20 12:40:00,373.99,374.78,373.96,374.52,42547.0,371.7071,372.4923,371.6773,372.2339,42547.0
2024-06-20 12:50:00,374.53,374.97,374.12,374.49,23630.0,372.2438,372.6811,371.8363,372.2041,23630.0
2024-06-20 13:00:00,374.29,374.29,373.0,373.23,13003.0,372.0053,372.0053,370.7232,370.9517,13003.0
2024-06-20 13:10:00,373.18,374.19,373.18,373.96,19354.0,370.9021,371.9059,370.9021,371.6773,19354.0
2024-06-20 13:20:00,373.95,373.97,373.08,373.17,13283.0,371.6674,371.6872,370.8027,370.8921,13283.0
2024-06-20 13:30:00,373.18,373.61,372.19,372.53,26486.0,370.9021,371.3294,369.9181,370.256,26486.0
2024-06-20 13:40:00,372.64,373.47,372.5,373.3,19166.0,370.3653,371.1903,370.2262,371.0213,19166.0
2024-06-20 13:50:00,373.25,373.77,373.09,373.76,14359.0,370.9716,371.4885,370.8126,371.4785,14359.0
2024-06-20 14:00:00,373.8,374.7,373.77,374.56,18797.0,371.5183,372.4128,371.4885,372.2736,18797.0
2024-06-20 14:10:00,374.54,374.63,374.15,374.51,51056.0,372.2538,372.3432,371.8661,372.2239,51056.0
2024-06-20 14:20:00,374.32,374.76,374.24,374.72,19743.0,372.0351,372.4724,371.9556,372.4327,19743.0
2024-06-20 14:30:00,374.72,374.78,373.99,374.18,19776.0,372.4327,372.4923,371.7071,371.8959,19776.0
2024-06-20 14:40:00,374.21,374.43,374.07,374.14,15879.0,371.9258,372.1444,371.7866,371.8562,15879.0
2024-06-20 14:50:00,374.09,374.17,373.73,373.82,15713.0,371.8065,371.886,371.4487,371.5381,15713.0
2024-06-20 15:00:00,373.67,373.8,373.04,373.45,14707.0,371.3891,371.5183,370.7629,371.1704,14707.0
2024-06-20 15:10:00,373.49,373.84,373.23,373.35,20274.0,371.2102,371.558,370.9517,371.071,20274.0
2024-06-20 15:20:00,373.3,373.9,372.6,373.88,34957.0,371.0213,371.6177,370.3256,371.5978,34957.0
2024-06-20 15:30:00,373.89,374.26,373.56,373.61,29654.0,371.6077,371.9755,371.2797,371.3294,29654.0
2024-06-20 15:40:00,373.62,374.42,373.62,374.06,48649.0,371.3394,372.1345,371.3394,371.7767,48649.0
2024-06-20 15:50:00,374.06,374.4,373.63,373.83,53746.0,371.7767,372.1146,371.3493,371.5481,53746.0
2024-06-21 09:30:00,374.14,374.21,372.84,373.65,98335.0,371.8562,371.9258,370.5641,371.3692,98335.0
2024-06-21 09:40:00,373.7,373.76,372.71,372.79,25260.0,371.4189,371.4785,370.4349,370.5144,25260.0
2024-06-21 09:50:00,372.74,372.8,371.94,372.77,25670.0,370.4647,370.5244,369.6696,370.4946,25670.0
2024-06-21 10:00:00,372.65,373.16,372.59,372.84,18313.0,370.3753,370.8822,370.3157,370.5641,18313.0
2024-06-21 10:10:00,372.77,373.68,372.67,373.33,15060.0,370.4946,371.399,370.3952,371.0511,15060.0
2024-06-21 10:20:00,373.38,373.42,372.55,372.75,23016.0,371.1008,371.1406,370.2759,370.4747,23016.0
2024-06-21 10:30:00,372.85,372.93,372.41,372.74,14067.0,370.5741,370.6536,370.1368,370.4647,14067.0
2024-06-21 10:40:00,372.65,373.49,372.55,373.46,22680.0,370.3753,371.2102,370.2759,371.1803,22680.0
2024-06-21 10:50:00,373.43,373.81,372.97,373.8,27579.0,371.1505,371.5282,370.6933,371.5183,27579.0
2024-06-21 11:00:00,373.75,374.19,373.72,373.73,13132.0,371.4686,371.9059,371.4388,371.4487,13132.0
2024-06-21 11:10:00,373.71,374.25,373.6,374.25,9119.0,371.4288,371.9655,371.3195,371.9655,9119.0
2024-06-21 11:20:00,374.29,374.31,373.68,373.72,14222.0,372.0053,372.0252,371.399,371.4388,14222.0
2024-06-21 11:30:00,373.72,374.0,373.35,373.76,124026.0,371.4388,371.717,371.071,371.4785,124026.0
2024-06-21 11:40:00,373.79,374.73,373.78,374.73,24576.0,371.5083,372.4426,371.4984,372.4426,24576.0
2024-06-21 11:50:00,374.75,375.09,374.7,375.09,19768.0,372.4625,372.8004,372.4128,372.8004,19768.0
2024-06-21 12:00:00,375.07,375.35,374.84,374.84,9269.0,372.7805,373.0588,372.5519,372.5519,9269.0
2024-06-21 12:10:00,374.78,375.08,374.7,374.96,30148.0,372.4923,372.7905,372.4128,372.6712,30148.0
2024-06-21 12:20:00,374.99,375.03,374.47,374.78,9651.0,372.701,372.7408,372.1842,372.4923,9651.0
2024-06-21 12:30:00,374.74,374.83,374.41,374.51,16804.0,372.4525,372.542,372.1245,372.2239,16804.0
2024-06-21 12:40:00,374.51,374.63,373.9,373.92,14787.0,372.2239,372.3432,371.6177,371.6375,14787.0
2024-06-21 12:50:00,373.85,374.22,373.64,373.73,25804.0,371.568,371.9357,371.3592,371.4487,25804.0
2024-06-21 13:00:00,373.74,373.9,373.45,373.74,14136.0,371.4586,371.6177,371.1704,371.4586,14136.0
2024-06-21 13:10:00,373.73,373.9,373.19,373.23,13508.0,371.4487,371.6177,370.912,370.9517,13508.0
2024-06-21 13:20:00,373.15,373.3,373.0,373.16,19937.0,370.8722,371.0213,370.7232,370.8822,19937.0
2024-06-21 13:30:00,373.04,373.25,372.61,373.0,22284.0,370.7629,370.9716,370.3355,370.7232,22284.0
2024-06-21 13:40:00,373.02,373.13,372.75,373.05,11718.0,370.743,370.8524,370.4747,370.7728,11718.0
2024-06-21 13:50:00,373.11,373.48,372.93,372.94,18191.0,370.8325,371.2002,370.6536,370.6635,18191.0
2024-06-21 14:00:00,372.99,373.1,372.84,373.08,37988.0,370.7132,370.8225,370.5641,370.8027,37988.0
2024-06-21 14:10:00,372.97,373.5,372.97,373.43,14293.0,370.6933,371.2201,370.6933,371.1505,14293.0
2024-06-21 14:20:00,373.33,373.65,373.21,373.64,14687.0,371.0511,371.3692,370.9319,371.3592,14687.0
2024-06-21 14:30:00,373.51,373.6,373.16,373.31,15919.0,371.23,371.3195,370.8822,371.0313,15919.0
2024-06-21 14:40:00,373.28,373.5,373.23,373.42,32123.0,371.0014,371.2201,370.9517,371.1406,32123.0
2024-06-21 14:50:00,373.25,373.37,373.15,373.31,24103.0,370.9716,371.0909,370.8722,371.0313,24103.0
2024-06-21 15:00:00,373.32,373.8,373.31,373.48,24884.0,371.0412,371.5183,371.0313,371.2002,24884.0
2024-06-21 15:10:00,373.46,373.77,373.46,373.63,22520.0,371.1803,371.4885,371.1803,371.3493,22520.0
2024-06-21 15:20:00,373.62,373.8,373.49,373.55,21470.0,371.3394,371.5183,371.2102,371.2698,21470.0
2024-06-21 15:30:00,373.56,373.81,373.39,373.61,22543.0,371.2797,371.5282,371.1108,371.3294,22543.0
2024-06-21 15:40:00,373.61,373.67,373.29,373.33,37665.0,371.3294,371.3891,371.0114,371.0511,37665.0
2024-06-21 15:50:00,373.38,374.05,373.19,373.42,56132.0,371.1008,371.7667,370.912,371.1406,56132.0
2024-06-24 09:30:00,372.7,373.11,372.25,372.46,57995.0,370.425,370.8325,369.9777,370.1864,57995.0
2024-06-24 09:40:00,372.39,372.63,371.73,371.78,13312.0,370.1169,370.3554,369.4609,369.5106,13312.0
2024-06-24 09:50:00,371.78,373.2,371.77,373.06,21122.0,369.5106,370.9219,369.5007,370.7828,21122.0
2024-06-24 10:00:00,373.06,374.37,373.05,374.37,12957.0,370.7828,372.0848,370.7728,372.0848,12957.0
2024-06-24 10:10:00,374.26,374.26,373.39,373.61,12152.0,371.9755,371.9755,371.1108,371.3294,12152.0
2024-06-24 10:20:00,373.54,373.63,372.21,372.3,15957.0,371.2599,371.3493,369.938,370.0274,15957.0
2024-06-24 10:30:00,372.59,373.2,372.58,373.05,10501.0,370.3157,370.9219,370.3057,370.7728,10501.0
2024-06-24 10:40:00,372.9,372.9,371.2,371.27,30573.0,370.6238,370.6238,368.9341,369.0037,30573.0
2024-06-24 10:50:00,371.01,372.61,371.0,372.57,14110.0,368.7453,370.3355,368.7354,370.2958,14110.0
2024-06-24 11:00:00,372.68,372.88,372.24,372.58,11819.0,370.4051,370.6039,369.9678,370.3057,11819.0
2024-06-24 11:10:00,372.56,373.14,372.56,373.14,18394.0,370.2858,370.8623,370.2858,370.8623,18394.0
2024-06-24 11:20:00,373.19,373.24,372.28,372.87,10400.0,370.912,370.9617,370.0075,370.5939,10400.0
2024-06-24 11:30:00,372.98,373.26,372.51,373.24,11361.0,370.7033,370.9816,370.2361,370.9617,11361.0
2024-06-24 11:40:00,373.17,373.24,372.91,372.92,7367.0,370.8921,370.9617,370.6337,370.6436,7367.0
2024-06-24 11:50:00,373.06,373.06,372.7,373.05,7075.0,370.7828,370.7828,370.425,370.7728,7075.0
2024-06-24 12:00:00,373.12,373.22,372.64,372.69,13186.0,370.8424,370.9418,370.3653,370.415,13186.0
2024-06-24 12:10:00,372.69,373.0,372.35,373.0,18158.0,370.415,370.7232,370.0771,370.7232,18158.0
2024-06-24 12:20:00,372.91,372.96,372.67,372.92,11126.0,370.6337,370.6834,370.3952,370.6436,11126.0
2024-06-24 12:30:00,372.8,373.18,372.78,372.88,13212.0,370.5244,370.9021,370.5045,370.6039,13212.0
2024-06-24 12:40:00,372.93,372.94,372.28,372.73,27498.0,370.6536,370.6635,370.0075,370.4548,27498.0
2024-06-24 12:50:00,372.6,372.67,371.83,371.95,8979.0,370.3256,370.3952,369.5603,369.6796,8979.0
2024-06-24 13:00:00,371.97,372.16,371.13,371.25,14897.0,369.6994,369.8883,368.8646,368.9838,14897.0
2024-06-24 13:10:00,371.3,371.53,370.96,371.45,10581.0,369.0335,369.2621,368.6956,369.1826,10581.0
2024-06-24 13:20:00,371.31,371.49,371.0,371.18,7159.0,369.0435,369.2224,368.7354,368.9143,7159.0
2024-06-24 13:30:00,371.16,371.47,370.64,371.41,14560.0,368.8944,369.2025,368.3776,369.1429,14560.0
2024-06-24 13:40:00,371.36,371.37,370.99,371.13,10329.0,369.0932,369.1031,368.7254,368.8646,10329.0
2024-06-24 13:50:00,371.16,371.37,370.86,370.91,12678.0,368.8944,369.1031,368.5962,368.6459,12678.0
2024-06-24 14:00:00,370.9,370.95,370.45,370.66,11598.0,368.636,368.6857,368.1887,368.3974,11598.0
2024-06-24 14:10:00,370.63,370.65,370.2,370.42,16295.0,368.3676,368.3875,367.9402,368.1589,16295.0
2024-06-24 14:20:00,370.44,370.58,370.2,370.28,6374.0,368.1788,368.3179,367.9402,368.0198,6374.0
2024-06-24 14:30:00,370.37,370.63,370.03,370.63,25794.0,368.1092,368.3676,367.7713,368.3676,25794.0
2024-06-24 14:40:00,370.61,371.09,370.45,371.02,10342.0,368.3477,368.8248,368.1887,368.7552,10342.0
2024-06-24 14:50:00,371.07,371.21,370.71,370.88,12163.0,368.8049,368.9441,368.4471,368.6161,12163.0
2024-06-24 15:00:00,370.87,371.47,370.86,371.29,15211.0,368.6062,369.2025,368.5962,369.0236,15211.0
2024-06-24 15:10:00,371.21,371.4,371.04,371.1,19518.0,368.9441,369.1329,368.7751,368.8347,19518.0
2024-06-24 15:20:00,371.16,371.38,371.03,371.16,16136.0,368.8944,369.113,368.7652,368.8944,16136.0
2024-06-24 15:30:00,371.15,371.26,370.68,370.8,22864.0,368.8844,368.9938,368.4173,368.5366,22864.0
2024-06-24 15:40:00,370.9,370.98,370.17,370.21,16735.0,368.636,368.7155,367.9104,367.9502,16735.0
2024-06-24 15:50:00,370.28,370.57,369.61,369.69,44387.0,368.0198,368.308,367.3538,367.4334,44387.0
2024-06-25 09:30:00,371.48,372.14,371.12,371.12,47227.0,369.2124,369.8684,368.8546,368.8546,47227.0
2024-06-25 09:40:00,371.33,372.23,371.33,371.87,18665.0,369.0633,369.9579,369.0633,369.6,18665.0
2024-06-25 09:50:00,371.97,372.1,371.71,371.85,10017.0,369.6994,369.8286,369.441,369.5802,10017.0
2024-06-25 10:00:00,371.94,372.79,371.94,372.79,14801.0,369.6696,370.5144,369.6696,370.5144,14801.0
2024-06-25 10:10:00,372.65,372.92,372.25,372.37,6575.0,370.3753,370.6436,369.9777,370.097,6575.0
2024-06-25 10:20:00,372.42,372.94,372.42,372.81,9944.0,370.1467,370.6635,370.1467,370.5343,9944.0
2024-06-25 10:30:00,372.94,373.26,372.73,373.1,15363.0,370.6635,370.9816,370.4548,370.8225,15363.0
2024-06-25 10:40:00,373.12,373.22,372.86,372.86,3952.0,370.8424,370.9418,370.584,370.584,3952.0
2024-06-25 10:50:00,372.85,372.85,372.57,372.76,19966.0,370.5741,370.5741,370.2958,370.4846,19966.0
2024-06-25 11:00:00,372.91,373.5,372.9,373.25,5747.0,370.6337,371.2201,370.6238,370.9716,5747.0
2024-06-25 11:10:00,373.32,374.03,373.31,374.01,7864.0,371.0412,371.7469,371.0313,371.727,7864.0
2024-06-25 11:20:00,373.92,374.03,373.6,373.79,7154.0,371.6375,371.7469,371.3195,371.5083,7154.0
2024-06-25 11:30:00,373.88,374.09,373.8,373.93,23517.0,371.5978,371.8065,371.5183,371.6475,23517.0
2024-06-25 11:40:00,373.91,374.05,373.8,373.99,7121.0,371.6276,371.7667,371.5183,371.7071,7121.0
2024-06-25 11:50:00,373.95,374.45,373.93,374.45,15286.0,371.6674,372.1643,371.6475,372.1643,15286.0
2024-06-25 12:00:00,374.4,374.6,374.27,374.3,5147.0,372.1146,372.3134,371.9854,372.0152,5147.0
2024-06-25 12:10:00,374.2,374.23,373.9,373.96,11185.0,371.9158,371.9456,371.6177,371.6773,11185.0
2024-06-25 12:20:00,373.96,374.11,373.6,373.87,15755.0,371.6773,371.8264,371.3195,371.5878,15755.0
2024-06-25 12:30:00,373.68,373.82,373.43,373.79,20909.0,371.399,371.5381,371.1505,371.5083,20909.0
2024-06-25 12:40:00,373.75,373.81,372.94,373.36,30814.0,371.4686,371.5282,370.6635,371.081,30814.0
2024-06-25 12:50:00,373.46,373.49,372.73,372.97,15601.0,371.1803,371.2102,370.4548,370.6933,15601.0
2024-06-25 13:00:00,372.96,372.96,372.42,372.94,15100.0,370.6834,370.6834,370.1467,370.6635,15100.0
2024-06-25 13:10:00,372.96,373.25,372.92,373.22,13557.0,370.6834,370.9716,370.6436,370.9418,13557.0
2024-06-25 13:20:00,373.24,373.44,373.13,373.4,28164.0,370.9617,371.1605,370.8524,371.1207,28164.0
2024-06-25 13:30:00,373.42,373.57,373.21,373.44,21548.0,371.1406,371.2897,370.9319,371.1605,21548.0
2024-06-25 13:40:00,373.42,373.9,373.42,373.84,22056.0,371.1406,371.6177,371.1406,371.558,22056.0
2024-06-25 13:50:00,373.87,374.01,373.73,373.94,18562.0,371.5878,371.727,371.4487,371.6574,18562.0
2024-06-25 14:00:00,373.92,374.07,373.83,374.06,20897.0,371.6375,371.7866,371.5481,371.7767,20897.0
2024-06-25 14:10:00,374.15,374.24,373.99,374.16,17409.0,371.8661,371.9556,371.7071,371.8761,17409.0
2024-06-25 14:20:00,374.18,374.67,373.99,374.64,24985.0,371.8959,372.383,371.7071,372.3531,24985.0
2024-06-25 14:30:00,374.63,374.66,374.19,374.35,28120.0,372.3432,372.373,371.9059,372.0649,28120.0
2024-06-25 14:40:00,374.38,374.54,373.83,374.05,31555.0,372.0947,372.2538,371.5481,371.7667,31555.0
2024-06-25 14:50:00,374.06,374.45,374.06,374.44,21972.0,371.7767,372.1643,371.7767,372.1544,21972.0
2024-06-25 15:00:00,374.42,374.52,374.25,374.34,116005.0,372.1345,372.2339,371.9655,372.055,116005.0
2024-06-25 15:10:00,374.33,374.67,374.21,374.58,35217.0,372.045,372.383,371.9258,372.2935,35217.0
2024-06-25 15:20:00,374.59,375.13,374.59,375.11,22357.0,372.3034,372.8401,372.3034,372.8203,22357.0
2024-06-25 15:30:00,375.05,375.05,374.72,374.85,16168.0,372.7606,372.7606,372.4327,372.5619,16168.0
2024-06-25 15:40:00,374.84,374.97,374.53,374.56,18892.0,372.5519,372.6811,372.2438,372.2736,18892.0
2024-06-25 15:50:00,374.52,375.14,374.39,374.93,30327.0,372.2339,372.8501,372.1047,372.6414,30327.0
2024-06-26 09:30:00,374.15,374.47,374.15,374.28,45024.0,371.8661,372.1842,371.8661,371.9953,45024.0
2024-06-26 09:40:00,374.42,375.09,374.18,375.04,5664.0,372.1345,372.8004,371.8959,372.7507,5664.0
2024-06-26 09:50:00,375.02,375.47,374.93,374.93,10696.0,372.7308,373.1781,372.6414,372.6414,10696.0
2024-06-26 10:00:00,375.06,376.02,375.03,375.72,7882.0,372.7706,373.7247,372.7408,373.4265,7882.0
2024-06-26 10:10:00,375.82,375.82,375.57,375.81,4086.0,373.5259,373.5259,373.2775,373.516,4086.0
2024-06-26 10:20:00,375.75,376.15,374.79,374.86,9762.0,373.4564,373.8539,372.5022,372.5718,9762.0
2024-06-26 10:30:00,375.23,375.66,375.21,375.22,5471.0,372.9395,373.3669,372.9197,372.9296,5471.0
2024-06-26 10:40:00,375.42,375.85,375.22,375.83,6637.0,373.1284,373.5558,372.9296,373.5359,6637.0
2024-06-26 10:50:00,375.81,375.83,375.27,375.27,18524.0,373.516,373.5359,372.9793,372.9793,18524.0
2024-06-26 11:00:00,375.37,375.49,375.0,375.02,5187.0,373.0787,373.198,372.7109,372.7308,5187.0
2024-06-26 11:10:00,374.86,375.04,374.2,374.94,12913.0,372.5718,372.7507,371.9158,372.6513,12913.0
2024-06-26 11:20:00,375.12,375.43,375.0,375.0,5019.0,372.8302,373.1383,372.7109,372.7109,5019.0
2024-06-26 11:30:00,374.95,375.13,374.72,374.96,113759.0,372.6612,372.8401,372.4327,372.6712,113759.0
2024-06-26 11:40:00,375.13,375.5,374.92,375.5,6898.0,372.8401,373.2079,372.6314,373.2079,6898.0
2024-06-26 11:50:00,375.53,376.27,375.52,376.14,6531.0,373.2377,373.9732,373.2278,373.844,6531.0
2024-06-26 12:00:00,376.02,376.04,375.65,375.87,7607.0,373.7247,373.7446,373.357,373.5756,7607.0
2024-06-26 12:10:00,375.91,376.01,375.7,376.01,25241.0,373.6154,373.7148,373.4067,373.7148,25241.0
2024-06-26 12:20:00,375.95,376.36,375.8,376.1,5844.0,373.6551,374.0626,373.5061,373.8042,5844.0
2024-06-26 12:30:00,376.05,376.25,375.71,375.71,11475.0,373.7545,373.9533,373.4166,373.4166,11475.0
2024-06-26 12:40:00,375.87,375.9,375.2,375.2,5718.0,373.5756,373.6054,372.9097,372.9097,5718.0
2024-06-26 12:50:00,375.25,375.58,375.24,375.58,6698.0,372.9594,373.2874,372.9495,373.2874,6698.0
2024-06-26 13:00:00,375.58,375.69,375.36,375.5,9175.0,373.2874,373.3967,373.0687,373.2079,9175.0
2024-06-26 13:10:00,375.57,375.86,375.54,375.55,7467.0,373.2775,373.5657,373.2476,373.2576,7467.0
2024-06-26 13:20:00,375.25,375.4,374.99,375.4,20415.0,372.9594,373.1085,372.701,373.1085,20415.0
2024-06-26 13:30:00,375.39,375.47,375.28,375.47,7810.0,373.0986,373.1781,372.9892,373.1781,7810.0
2024-06-26 13:40:00,375.52,375.54,375.31,375.49,19317.0,373.2278,373.2476,373.0191,373.198,19317.0
2024-06-26 13:50:00,375.51,375.78,375.39,375.78,7357.0,373.2178,373.4862,373.0986,373.4862,7357.0
2024-06-26 14:00:00,375.79,375.79,375.4,375.63,17676.0,373.4961,373.4961,373.1085,373.3371,17676.0
2024-06-26 14:10:00,375.53,375.81,375.53,375.61,13788.0,373.2377,373.516,373.2377,373.3172,13788.0
2024-06-26 14:20:00,375.6,375.8,375.5,375.68,13411.0,373.3073,373.5061,373.2079,373.3868,13411.0
2024-06-26 14:30:00,375.65,375.77,375.35,375.36,8405.0,373.357,373.4762,373.0588,373.0687,8405.0
2024-06-26 14:40:00,375.46,375.83,375.2,375.81,26170.0,373.1681,373.5359,372.9097,373.516,26170.0
2024-06-26 14:50:00,375.89,375.89,375.28,375.35,8656.0,373.5955,373.5955,372.9892,373.0588,8656.0
2024-06-26 15:00:00,375.25,375.32,375.0,375.19,13362.0,372.9594,373.029,372.7109,372.8998,13362.0
2024-06-26 15:10:00,375.05,375.32,374.92,375.26,5776.0,372.7606,373.029,372.6314,372.9694,5776.0
2024-06-26 15:20:00,375.17,375.56,375.14,375.45,16877.0,372.8799,373.2675,372.8501,373.1582,16877.0
2024-06-26 15:30:00,375.5,375.78,375.36,375.74,10946.0,373.2079,373.4862,373.0687,373.4464,10946.0
2024-06-26 15:40:00,375.68,375.83,375.55,375.62,13972.0,373.3868,373.5359,373.2576,373.3272,13972.0
2024-06-26 15:50:00,375.8,376.71,375.58,376.26,21116.0,373.5061,374.4105,373.2874,373.9633,21116.0
2024-06-27 09:30:00,375.88,377.84,375.88,377.84,65794.0,374.0373,375.9877,374.0373,375.9877,65794.0
2024-06-27 09:40:00,377.77,377.82,377.2,377.2,7685.0,375.918,375.9678,375.3508,375.3508,7685.0
2024-06-27 09:50:00,377.18,377.18,376.23,376.98,10929.0,375.3309,375.3309,374.3856,375.1319,10929.0
2024-06-27 10:00:00,377.15,377.51,376.89,377.1,6732.0,375.3011,375.6593,375.0424,375.2513,6732.0
2024-06-27 10:10:00,377.1,378.0,377.1,377.28,15222.0,375.2513,376.1469,375.2513,375.4304,15222.0
2024-06-27 10:20:00,377.32,377.71,377.27,377.62,19891.0,375.4703,375.8583,375.4205,375.7688,19891.0
2024-06-27 10:30:00,377.55,377.59,377.18,377.5,9526.0,375.6991,375.7389,375.3309,375.6494,9526.0
2024-06-27 10:40:00,377.51,377.55,376.78,376.86,14224.0,375.6593,375.6991,374.9329,375.0125,14224.0
2024-06-27 10:50:00,376.62,376.96,376.33,376.94,6798.0,374.7737,375.112,374.4851,375.0921,6798.0
2024-06-27 11:00:00,376.83,376.97,376.58,376.77,184593.0,374.9827,375.122,374.7339,374.9229,184593.0
2024-06-27 11:10:00,376.75,377.06,376.7,377.03,14086.0,374.903,375.2115,374.8533,375.1817,14086.0
2024-06-27 11:20:00,376.88,376.89,376.08,376.39,7615.0,375.0324,375.0424,374.2363,374.5448,7615.0
2024-06-27 11:30:00,376.01,376.14,375.62,376.13,14637.0,374.1667,374.296,373.7786,374.2861,14637.0
2024-06-27 11:40:00,376.18,376.18,375.65,376.04,5996.0,374.3358,374.3358,373.8084,374.1965,5996.0
2024-06-27 11:50:00,376.05,376.37,375.94,376.28,3685.0,374.2065,374.5249,374.097,374.4353,3685.0
2024-06-27 12:00:00,376.16,376.81,376.15,376.68,19987.0,374.3159,374.9628,374.306,374.8334,19987.0
2024-06-27 12:10:00,376.95,377.19,376.84,376.99,11692.0,375.1021,375.3409,374.9926,375.1419,11692.0
2024-06-27 12:20:00,377.03,377.33,376.99,377.16,35054.0,375.1817,375.4802,375.1419,375.311,35054.0
2024-06-27 12:30:00,377.31,377.53,377.27,377.46,6757.0,375.4603,375.6792,375.4205,375.6096,6757.0
2024-06-27 12:40:00,377.49,377.69,377.31,377.4,16471.0,375.6394,375.8384,375.4603,375.5499,16471.0
2024-06-27 12:50:00,377.4,377.57,377.36,377.36,7386.0,375.5499,375.719,375.5101,375.5101,7386.0
2024-06-27 13:00:00,377.31,377.54,377.31,377.42,4815.0,375.4603,375.6892,375.4603,375.5698,4815.0
2024-06-27 13:10:00,377.45,377.48,377.05,377.12,8651.0,375.5996,375.6295,375.2016,375.2712,8651.0
2024-06-27 13:20:00,377.12,377.66,377.12,377.58,11540.0,375.2712,375.8086,375.2712,375.729,11540.0
2024-06-27 13:30:00,377.61,377.75,377.45,377.62,5168.0,375.7588,375.8981,375.5996,375.7688,5168.0
2024-06-27 13:40:00,377.69,377.77,377.53,377.61,25054.0,375.8384,375.918,375.6792,375.7588,25054.0
2024-06-27 13:50:00,377.64,377.64,377.23,377.23,7076.0,375.7887,375.7887,375.3807,375.3807,7076.0
2024-06-27 14:00:00,377.18,377.18,376.51,376.98,7759.0,375.3309,375.3309,374.6642,375.1319,7759.0
2024-06-27 14:10:00,376.97,377.02,376.5,376.8,13285.0,375.122,375.1717,374.6543,374.9528,13285.0
2024-06-27 14:20:00,376.73,376.97,376.68,376.75,11134.0,374.8831,375.122,374.8334,374.903,11134.0
2024-06-27 14:30:00,376.71,376.93,376.58,376.75,6754.0,374.8632,375.0822,374.7339,374.903,6754.0
2024-06-27 14:40:00,376.68,376.84,376.49,376.84,17441.0,374.8334,374.9926,374.6443,374.9926,17441.0
2024-06-27 14:50:00,376.87,377.1,376.87,377.09,24501.0,375.0225,375.2513,375.0225,375.2414,24501.0
2024-06-27 15:00:00,377.07,377.2,376.93,377.14,33284.0,375.2215,375.3508,375.0822,375.2911,33284.0
2024-06-27 15:10:00,377.13,377.33,376.92,376.92,7424.0,375.2812,375.4802,375.0722,375.0722,7424.0
2024-06-27 15:20:00,376.89,377.17,376.88,377.15,13012.0,375.0424,375.321,375.0324,375.3011,13012.0
2024-06-27 15:30:00,377.16,377.16,376.89,377.05,15283.0,375.311,375.311,375.0424,375.2016,15283.0
2024-06-27 15:40:00,377.07,377.17,376.69,376.82,10248.0,375.2215,375.321,374.8433,374.9727,10248.0
2024-06-27 15:50:00,376.65,377.31,376.3,377.27,31926.0,374.8035,375.4603,374.4553,375.4205,31926.0
2024-06-28 09:30:00,377.69,377.69,376.89,377.63,57868.0,375.8384,375.8384,375.0424,375.7787,57868.0
2024-06-28 09:40:00,377.57,378.21,377.39,378.14,15158.0,375.719,376.3559,375.5399,376.2862,15158.0
2024-06-28 09:50:00,378.25,378.35,377.99,378.31,8863.0,376.3957,376.4952,376.137,376.4554,8863.0
2024-06-28 10:00:00,378.45,379.8,378.45,379.75,12367.0,376.5947,377.9381,376.5947,377.8883,12367.0
2024-06-28 10:10:00,379.79,380.26,379.39,379.46,20673.0,377.9281,378.3958,377.5301,377.5998,20673.0
2024-06-28 10:20:00,379.39,379.76,379.31,379.31,15085.0,377.5301,377.8983,377.4505,377.4505,15085.0
2024-06-28 10:30:00,379.16,379.65,378.95,378.96,18169.0,377.3012,377.7888,377.0923,377.1022,18169.0
2024-06-28 10:40:00,378.9,379.2,378.55,379.2,10459.0,377.0425,377.341,376.6942,377.341,10459.0
2024-06-28 10:50:00,379.16,379.16,378.03,378.36,7118.0,377.3012,377.3012,376.1768,376.5052,7118.0
2024-06-28 11:00:00,378.33,378.33,377.41,377.56,11750.0,376.4753,376.4753,375.5598,375.7091,11750.0
2024-06-28 11:10:00,377.54,377.81,377.53,377.8,9634.0,375.6892,375.9578,375.6792,375.9479,9634.0
2024-06-28 11:20:00,377.85,378.29,377.57,377.9,183364.0,375.9977,376.4355,375.719,376.0474,183364.0
2024-06-28 11:30:00,377.91,378.22,377.8,378.18,38102.0,376.0574,376.3658,375.9479,376.326,38102.0
2024-06-28 11:40:00,378.15,378.33,377.75,378.07,27726.0,376.2962,376.4753,375.8981,376.2166,27726.0
2024-06-28 11:50:00,378.07,378.31,377.89,378.01,26934.0,376.2166,376.4554,376.0375,376.1569,26934.0
2024-06-28 12:00:00,378.01,378.11,377.09,377.25,24862.0,376.1569,376.2564,375.2414,375.4006,24862.0
2024-06-28 12:10:00,377.19,377.19,376.44,376.69,28174.0,375.3409,375.3409,374.5946,374.8433,28174.0
2024-06-28 12:20:00,376.65,377.07,376.42,377.04,6850.0,374.8035,375.2215,374.5747,375.1916,6850.0
2024-06-28 12:30:00,376.97,377.09,375.74,375.82,13311.0,375.122,375.2414,373.898,373.9776,13311.0
2024-06-28 12:40:00,375.75,376.11,375.49,376.02,13761.0,373.9079,374.2662,373.6492,374.1766,13761.0
2024-06-28 12:50:00,376.0,376.34,375.89,376.34,7889.0,374.1567,374.4951,374.0473,374.4951,7889.0
2024-06-28 13:00:00,376.23,376.72,376.0,376.71,12200.0,374.3856,374.8732,374.1567,374.8632,12200.0
2024-06-28 13:10:00,376.76,376.83,376.63,376.75,19694.0,374.913,374.9827,374.7836,374.903,19694.0
2024-06-28 13:20:00,376.77,376.99,376.49,376.5,5840.0,374.9229,375.1419,374.6443,374.6543,5840.0
2024-06-28 13:30:00,376.42,376.68,376.28,376.53,7397.0,374.5747,374.8334,374.4353,374.6841,7397.0
2024-06-28 13:40:00,376.51,376.51,376.23,376.28,11144.0,374.6642,374.6642,374.3856,374.4353,11144.0
2024-06-28 13:50:00,376.37,376.46,376.22,376.44,10693.0,374.5249,374.6145,374.3756,374.5946,10693.0
2024-06-28 14:00:00,376.45,376.78,376.3,376.66,27907.0,374.6045,374.9329,374.4553,374.8135,27907.0
2024-06-28 14:10:00,376.74,376.97,376.65,376.71,8527.0,374.8931,375.122,374.8035,374.8632,8527.0
2024-06-28 14:20:00,376.66,376.66,375.81,375.81,15192.0,374.8135,374.8135,373.9677,373.9677,15192.0
2024-06-28 14:30:00,375.85,376.14,375.79,375.92,6404.0,374.0075,374.296,373.9478,374.0771,6404.0
2024-06-28 14:40:00,375.94,376.13,375.64,375.67,26041.0,374.097,374.2861,373.7985,373.8283,26041.0
2024-06-28 14:50:00,375.71,375.97,375.69,375.79,7364.0,373.8681,374.1269,373.8482,373.9478,7364.0
2024-06-28 15:00:00,375.77,375.9,375.5,375.68,21096.0,373.9278,374.0572,373.6592,373.8383,21096.0
2024-06-28 15:10:00,375.61,375.68,375.43,375.67,10841.0,373.7686,373.8383,373.5895,373.8283,10841.0
2024-06-28 15:20:00,375.64,375.76,375.35,375.36,7287.0,373.7985,373.9179,373.5099,373.5199,7287.0
2024-06-28 15:30:00,375.41,375.41,373.81,375.09,25743.0,373.5696,373.5696,371.9775,373.2512,25743.0
2024-06-28 15:40:00,375.16,375.8,375.11,375.45,23753.0,373.3208,373.9577,373.2711,373.6094,23753.0
2024-06-28 15:50:00,375.03,375.41,373.47,373.65,27056.0,373.1915,373.5696,371.6391,371.8182,27056.0
2024-07-01 09:30:00,375.01,375.01,373.93,374.22,128406.0,373.1716,373.1716,372.0969,372.3854,128406.0
2024-07-01 09:40:00,374.18,374.24,372.31,372.43,13443.0,372.3456,372.4053,370.4848,370.6042,13443.0
2024-07-01 09:50:00,372.29,373.04,371.97,372.92,24334.0,370.4649,371.2112,370.1465,371.0918,24334.0
2024-07-01 10:00:00,373.15,373.76,373.15,373.65,13669.0,371.3207,371.9277,371.3207,371.8182,13669.0
2024-07-01 10:10:00,373.52,373.77,371.7,373.7,11455.0,371.6889,371.9377,369.8778,371.868,11455.0
2024-07-01 10:20:00,373.72,374.49,373.54,374.27,47893.0,371.8879,372.6541,371.7088,372.4352,47893.0
2024-07-01 10:30:00,374.37,374.53,373.69,373.69,17417.0,372.5347,372.6939,371.858,371.858,17417.0
2024-07-01 10:40:00,373.62,373.92,373.26,373.59,8728.0,371.7884,372.0869,371.4302,371.7585,8728.0
2024-07-01 10:50:00,373.99,374.03,373.17,373.91,17911.0,372.1566,372.1964,371.3406,372.077,17911.0
2024-07-01 11:00:00,373.89,374.03,373.52,373.66,54054.0,372.0571,372.1964,371.6889,371.8282,54054.0
2024-07-01 11:10:00,373.66,374.67,373.65,374.6,11698.0,371.8282,372.8332,371.8182,372.7636,11698.0
2024-07-01 11:20:00,374.49,375.0,374.13,374.95,19411.0,372.6541,373.1616,372.2959,373.1119,19411.0
2024-07-01 11:30:00,374.92,374.97,374.43,374.48,10100.0,373.082,373.1318,372.5944,372.6442,10100.0
2024-07-01 11:40:00,374.79,374.79,374.34,374.55,18024.0,372.9527,372.9527,372.5049,372.7138,18024.0
2024-07-01 11:50:00,374.61,375.11,374.47,375.05,31479.0,372.7735,373.2711,372.6342,373.2114,31479.0
2024-07-01 12:00:00,375.12,375.46,374.88,375.46,7126.0,373.281,373.6194,373.0422,373.6194,7126.0
2024-07-01 12:10:00,375.7,376.02,375.55,375.82,10574.0,373.8582,374.1766,373.7089,373.9776,10574.0
2024-07-01 12:20:00,375.72,375.95,375.65,375.93,5019.0,373.8781,374.107,373.8084,374.0871,5019.0
2024-07-01 12:30:00,375.9,376.19,375.73,376.04,13064.0,374.0572,374.3458,373.888,374.1965,13064.0
2024-07-01 12:40:00,376.09,376.09,375.89,376.04,16701.0,374.2463,374.2463,374.0473,374.1965,16701.0
2024-07-01 12:50:00,375.86,376.11,375.78,375.9,7690.0,374.0174,374.2662,373.9378,374.0572,7690.0
2024-07-01 13:00:00,375.85,376.05,375.6,375.66,12279.0,374.0075,374.2065,373.7587,373.8184,12279.0
2024-07-01 13:10:00,375.59,375.96,375.58,375.86,6126.0,373.7487,374.1169,373.7388,374.0174,6126.0
2024-07-01 13:20:00,375.76,375.92,375.3,375.78,8671.0,373.9179,374.0771,373.4602,373.9378,8671.0
2024-07-01 13:30:00,375.71,375.95,375.65,375.81,5822.0,373.8681,374.107,373.8084,373.9677,5822.0
2024-07-01 13:40:00,375.88,376.0,375.58,375.58,12254.0,374.0373,374.1567,373.7388,373.7388,12254.0
2024-07-01 13:50:00,375.7,375.75,375.54,375.75,5271.0,373.8582,373.9079,373.699,373.9079,5271.0
2024-07-01 14:00:00,375.54,375.89,375.35,375.84,7483.0,373.699,374.0473,373.5099,373.9975,7483.0
2024-07-01 14:10:00,375.87,376.62,375.87,376.57,6960.0,374.0274,374.7737,374.0274,374.7239,6960.0
2024-07-01 14:20:00,376.61,376.61,375.74,375.8,18680.0,374.7637,374.7637,373.898,373.9577,18680.0
2024-07-01 14:30:00,375.74,375.9,375.55,375.79,11673.0,373.898,374.0572,373.7089,373.9478,11673.0
2024-07-01 14:40:00,376.0,376.05,375.78,375.78,15356.0,374.1567,374.2065,373.9378,373.9378,15356.0
2024-07-01 14:50:00,375.79,375.94,375.69,375.87,7062.0,373.9478,374.097,373.8482,374.0274,7062.0
2024-07-01 15:00:00,375.76,376.21,375.65,376.2,12810.0,373.9179,374.3657,373.8084,374.3557,12810.0
2024-07-01 15:10:00,376.15,376.4,376.05,376.13,15805.0,374.306,374.5548,374.2065,374.2861,15805.0
2024-07-01 15:20:00,375.92,376.04,375.3,375.77,8665.0,374.0771,374.1965,373.4602,373.9278,8665.0
2024-07-01 15:30:00,375.76,376.21,375.71,375.94,20363.0,373.9179,374.3657,373.8681,374.097,20363.0
2024-07-01 15:40:00,376.09,376.18,375.83,376.0,27233.0,374.2463,374.3358,373.9876,374.1567,27233.0
2024-07-01 15:50:00,376.14,377.1,376.14,376.69,62505.0,374.296,375.2513,374.296,374.8433,62505.0
2024-07-02 09:30:00,374.86,376.07,374.82,376.02,56269.0,373.0223,374.2264,372.9825,374.1766,56269.0
2024-07-02 09:40:00,375.84,376.71,375.8,376.3,9685.0,373.9975,374.8632,373.9577,374.4553,9685.0
2024-07-02 09:50:00,376.2,376.57,375.94,376.3,6213.0,374.3557,374.7239,374.097,374.4553,6213.0
2024-07-02 10:00:00,376.43,376.99,376.0,376.5,5504.0,374.5846,375.1419,374.1567,374.6543,5504.0
2024-07-02 10:10:00,376.16,376.53,375.82,376.52,11411.0,374.3159,374.6841,373.9776,374.6742,11411.0
2024-07-02 10:20:00,376.44,376.58,375.93,376.5,22393.0,374.5946,374.7339,374.0871,374.6543,22393.0
2024-07-02 10:30:00,376.71,376.96,376.71,376.92,6609.0,374.8632,375.112,374.8632,375.0722,6609.0
2024-07-02 10:40:00,377.27,377.35,376.77,377.06,5653.0,375.4205,375.5001,374.9229,375.2115,5653.0
2024-07-02 10:50:00,377.38,377.55,377.14,377.35,29001.0,375.53,375.6991,375.2911,375.5001,29001.0
2024-07-02 11:00:00,377.38,377.76,377.25,377.76,27651.0,375.53,375.9081,375.4006,375.9081,27651.0
2024-07-02 11:10:00,377.58,377.69,377.29,377.29,5607.0,375.729,375.8384,375.4404,375.4404,5607.0
2024-07-02 11:20:00,377.23,377.66,376.92,377.55,24740.0,375.3807,375.8086,375.0722,375.6991,24740.0
2024-07-02 11:30:00,377.63,378.07,377.53,378.04,27168.0,375.7787,376.2166,375.6792,376.1867,27168.0
2024-07-02 11:40:00,377.93,378.16,377.66,377.77,12095.0,376.0773,376.3061,375.8086,375.918,12095.0
2024-07-02 11:50:00,377.81,377.88,377.06,377.09,13807.0,375.9578,376.0275,375.2115,375.2414,13807.0
2024-07-02 12:00:00,377.14,377.23,376.83,377.18,5414.0,375.2911,375.3807,374.9827,375.3309,5414.0
2024-07-02 12:10:00,376.84,377.2,376.8,377.17,5368.0,374.9926,375.3508,374.9528,375.321,5368.0
2024-07-02 12:20:00,377.23,377.58,377.07,377.5,9650.0,375.3807,375.729,375.2215,375.6494,9650.0
2024-07-02 12:30:00,377.53,377.61,377.47,377.49,11642.0,375.6792,375.7588,375.6195,375.6394,11642.0
2024-07-02 12:40:00,377.48,377.75,377.43,377.75,9826.0,375.6295,375.8981,375.5797,375.8981,9826.0
2024-07-02 12:50:00,377.78,377.93,377.61,377.93,15493.0,375.928,376.0773,375.7588,376.0773,15493.0
2024-07-02 13:00:00,377.85,378.39,377.77,378.38,8742.0,375.9977,376.535,375.918,376.5251,8742.0
2024-07-02 13:10:00,378.44,378.71,378.4,378.55,13335.0,376.5848,376.8534,376.545,376.6942,13335.0
2024-07-02 13:20:00,378.62,378.73,378.52,378.64,11621.0,376.7639,376.8733,376.6644,376.7838,11621.0
2024-07-02 13:30:00,378.61,378.72,378.32,378.65,15198.0,376.7539,376.8634,376.4653,376.7937,15198.0
2024-07-02 13:40:00,378.68,378.89,378.67,378.69,11862.0,376.8236,377.0326,376.8136,376.8335,11862.0
2024-07-02 13:50:00,378.86,379.23,378.8,379.23,11260.0,377.0027,377.3709,376.943,377.3709,11260.0
2024-07-02 14:00:00,379.12,379.35,379.11,379.19,5432.0,377.2614,377.4903,377.2515,377.3311,5432.0
2024-07-02 14:10:00,379.13,379.41,379.08,379.15,13635.0,377.2714,377.55,377.2216,377.2913,13635.0
2024-07-02 14:20:00,379.14,379.38,379.07,379.36,6065.0,377.2813,377.5202,377.2117,377.5002,6065.0
2024-07-02 14:30:00,379.27,379.27,379.01,379.22,10739.0,377.4107,377.4107,377.152,377.3609,10739.0
2024-07-02 14:40:00,379.14,379.49,379.03,379.33,11079.0,377.2813,377.6296,377.1719,377.4704,11079.0
2024-07-02 14:50:00,379.38,379.49,379.22,379.22,9651.0,377.5202,377.6296,377.3609,377.3609,9651.0
2024-07-02 15:00:00,379.32,379.32,379.04,379.12,10072.0,377.4604,377.4604,377.1818,377.2614,10072.0
2024-07-02 15:10:00,379.13,379.24,379.0,379.1,35372.0,377.2714,377.3808,377.142,377.2415,35372.0
2024-07-02 15:20:00,379.15,379.32,379.14,379.3,22828.0,377.2913,377.4604,377.2813,377.4405,22828.0
2024-07-02 15:30:00,379.19,379.44,379.17,379.34,9712.0,377.3311,377.5799,377.3112,377.4803,9712.0
2024-07-02 15:40:00,379.26,379.42,379.1,379.39,18446.0,377.4007,377.56,377.2415,377.5301,18446.0
2024-07-02 15:50:00,379.07,379.98,379.07,379.95,25927.0,377.2117,378.1172,377.2117,378.0874,25927.0
2024-07-03 09:30:00,379.44,380.26,379.42,380.08,55620.0,377.5799,378.3958,377.56,378.2167,55620.0
2024-07-03 09:40:00,379.96,380.22,379.83,380.17,8047.0,378.0973,378.356,377.9679,378.3063,8047.0
2024-07-03 09:50:00,380.24,380.47,380.08,380.15,14258.0,378.3759,378.6048,378.2167,378.2864,14258.0
2024-07-03 10:00:00,380.65,380.65,379.8,380.02,18726.0,378.7839,378.7839,377.9381,378.157,18726.0
2024-07-03 10:10:00,380.0,380.34,379.7,380.19,14141.0,378.1371,378.4754,377.8386,378.3262,14141.0
2024-07-03 10:20:00,380.23,380.27,379.5,379.66,17360.0,378.366,378.4058,377.6396,377.7988,17360.0
2024-07-03 10:30:00,379.69,380.13,379.56,379.95,17240.0,377.8286,378.2665,377.6993,378.0874,17240.0
2024-07-03 10:40:00,379.91,380.81,379.91,380.76,27423.0,378.0476,378.9431,378.0476,378.8934,27423.0
2024-07-03 10:50:00,380.73,381.21,380.49,381.03,25134.0,378.8635,379.3412,378.6247,379.1621,25134.0
2024-07-03 11:00:00,380.93,381.11,380.5,381.06,12347.0,379.0626,379.2417,378.6347,379.1919,12347.0
2024-07-03 11:10:00,381.14,381.6,381.02,381.6,10232.0,379.2715,379.7293,379.1521,379.7293,10232.0
2024-07-03 11:20:00,381.52,381.63,381.26,381.51,12790.0,379.6497,379.7591,379.3909,379.6397,12790.0
2024-07-03 11:30:00,381.49,381.49,381.21,381.26,14480.0,379.6198,379.6198,379.3412,379.3909,14480.0
2024-07-03 11:40:00,381.31,381.48,381.19,381.42,13952.0,379.4407,379.6099,379.3213,379.5502,13952.0
2024-07-03 11:50:00,381.47,381.9,381.47,381.87,12830.0,379.5999,380.0278,379.5999,379.9979,12830.0
2024-07-03 12:00:00,381.83,382.11,381.79,381.95,12863.0,379.9581,380.2368,379.9183,380.0776,12863.0
2024-07-03 12:10:00,382.1,382.4,381.96,382.4,16374.0,380.2268,380.5253,380.0875,380.5253,16374.0
2024-07-03 12:20:00,382.41,382.64,382.36,382.64,19232.0,380.5353,380.7642,380.4855,380.7642,19232.0
2024-07-03 12:30:00,382.64,382.64,382.18,382.51,22011.0,380.7642,380.7642,380.3064,380.6348,22011.0
2024-07-03 12:40:00,382.48,382.48,381.88,382.25,42066.0,380.605,380.605,380.0079,380.3761,42066.0
2024-07-03 12:50:00,382.21,382.98,382.14,382.81,53216.0,380.3363,381.1025,380.2666,380.9333,53216.0
2024-07-05 09:30:00,382.9,384.25,382.9,384.18,75645.0,381.0229,382.3663,381.0229,382.2966,75645.0
2024-07-05 09:40:00,384.13,384.29,383.42,384.04,9009.0,382.2469,382.4061,381.5403,382.1573,9009.0
2024-07-05 09:50:00,384.21,385.16,384.04,385.11,12668.0,382.3265,383.2718,382.1573,383.2221,12668.0
2024-07-05 10:00:00,385.2,385.7,384.43,384.47,27404.0,383.3116,383.8092,382.5454,382.5852,27404.0
2024-07-05 10:10:00,384.48,385.34,384.25,385.23,30736.0,382.5951,383.4509,382.3663,383.3415,30736.0
2024-07-05 10:20:00,385.22,385.36,384.95,385.36,21216.0,383.3315,383.4708,383.0628,383.4708,21216.0
2024-07-05 10:30:00,385.37,385.65,384.95,385.42,42503.0,383.4808,383.7594,383.0628,383.5305,42503.0
2024-07-05 10:40:00,385.37,385.73,385.33,385.6,19760.0,383.4808,383.839,383.441,383.7097,19760.0
2024-07-05 10:50:00,385.6,385.68,385.27,385.37,24884.0,383.7097,383.7893,383.3813,383.4808,24884.0
2024-07-05 11:00:00,385.26,385.74,385.05,385.71,19080.0,383.3713,383.849,383.1624,383.8191,19080.0
2024-07-05 11:10:00,385.71,386.09,385.71,386.02,6374.0,383.8191,384.1973,383.8191,384.1276,6374.0
2024-07-05 11:20:00,385.94,386.08,385.71,386.02,5428.0,384.048,384.1873,383.8191,384.1276,5428.0
2024-07-05 11:30:00,386.03,386.29,386.03,386.13,8639.0,384.1376,384.3963,384.1376,384.2371,8639.0
2024-07-05 11:40:00,386.2,386.6,386.19,386.58,19044.0,384.3067,384.7048,384.2968,384.6849,19044.0
2024-07-05 11:50:00,386.46,386.69,386.44,386.67,6579.0,384.5654,384.7943,384.5455,384.7744,6579.0
2024-07-05 12:00:00,386.72,386.72,386.27,386.37,22678.0,384.8242,384.8242,384.3764,384.4759,22678.0
2024-07-05 12:10:00,386.38,386.77,386.38,386.67,7143.0,384.4858,384.8739,384.4858,384.7744,7143.0
2024-07-05 12:20:00,386.8,386.98,386.72,386.86,8161.0,384.9038,385.0829,384.8242,384.9635,8161.0
2024-07-05 12:30:00,386.87,386.88,386.48,386.61,5976.0,384.9734,384.9834,384.5853,384.7147,5976.0
2024-07-05 12:40:00,386.67,386.69,386.33,386.45,8283.0,384.7744,384.7943,384.4361,384.5555,8283.0
2024-07-05 12:50:00,386.44,386.67,386.43,386.52,15230.0,384.5455,384.7744,384.5356,384.6251,15230.0
2024-07-05 13:00:00,386.54,386.72,386.31,386.54,10153.0,384.6451,384.8242,384.4162,384.6451,10153.0
2024-07-05 13:10:00,386.62,386.84,386.56,386.81,9703.0,384.7247,384.9436,384.665,384.9137,9703.0
2024-07-05 13:20:00,386.77,387.18,386.71,387.08,13985.0,384.8739,385.2819,384.8142,385.1824,13985.0
2024-07-05 13:30:00,387.1,387.27,387.09,387.25,5680.0,385.2023,385.3715,385.1924,385.3516,5680.0
2024-07-05 13:40:00,387.24,387.39,387.07,387.34,6150.0,385.3416,385.4909,385.1725,385.4411,6150.0
2024-07-05 13:50:00,387.34,387.43,387.13,387.14,7117.0,385.4411,385.5307,385.2322,385.2421,7117.0
2024-07-05 14:00:00,387.21,387.25,386.91,387.11,9913.0,385.3118,385.3516,385.0132,385.2123,9913.0
2024-07-05 14:10:00,387.11,387.37,387.09,387.32,6294.0,385.2123,385.471,385.1924,385.4212,6294.0
2024-07-05 14:20:00,387.29,387.34,387.0,387.0,7557.0,385.3914,385.4411,385.1028,385.1028,7557.0
2024-07-05 14:30:00,387.0,387.09,386.82,386.98,12641.0,385.1028,385.1924,384.9237,385.0829,12641.0
2024-07-05 14:40:00,386.91,387.12,386.84,387.12,6351.0,385.0132,385.2222,384.9436,385.2222,6351.0
2024-07-05 14:50:00,387.13,387.17,387.08,387.14,10206.0,385.2322,385.272,385.1824,385.2421,10206.0
2024-07-05 15:00:00,387.12,387.37,387.12,387.37,11859.0,385.2222,385.471,385.2222,385.471,11859.0
2024-07-05 15:10:00,387.36,387.36,387.15,387.21,4942.0,385.461,385.461,385.2521,385.3118,4942.0
2024-07-05 15:20:00,387.21,387.51,387.2,387.37,6927.0,385.3118,385.6103,385.3018,385.471,6927.0
2024-07-05 15:30:00,387.31,387.48,387.19,387.46,8080.0,385.4113,385.5804,385.2919,385.5605,8080.0
2024-07-05 15:40:00,387.51,387.62,387.39,387.45,14730.0,385.6103,385.7198,385.4909,385.5506,14730.0
2024-07-05 15:50:00,387.45,387.59,387.23,387.33,20895.0,385.5506,385.6899,385.3317,385.4312,20895.0
2024-07-08 09:30:00,387.91,387.91,386.82,387.02,68095.0,386.0083,386.0083,384.9237,385.1227,68095.0
2024-07-08 09:40:00,386.92,387.26,386.88,387.11,14724.0,385.0232,385.3615,384.9834,385.2123,14724.0
2024-07-08 09:50:00,387.26,387.67,387.22,387.41,15085.0,385.3615,385.7695,385.3217,385.5108,15085.0
2024-07-08 10:00:00,387.47,387.69,386.8,387.6,17044.0,385.5705,385.7894,384.9038,385.6999,17044.0
2024-07-08 10:10:00,387.62,387.72,387.22,387.23,15334.0,385.7198,385.8193,385.3217,385.3317,15334.0
2024-07-08 10:20:00,387.1,387.48,386.87,387.32,18835.0,385.2023,385.5804,384.9734,385.4212,18835.0
2024-07-08 10:30:00,387.4,387.4,386.66,386.94,13321.0,385.5008,385.5008,384.7645,385.0431,13321.0
2024-07-08 10:40:00,386.97,387.06,386.69,386.83,7367.0,385.0729,385.1625,384.7943,384.9336,7367.0
2024-07-08 10:50:00,386.77,386.9,386.53,386.72,17891.0,384.8739,385.0033,384.6351,384.8242,17891.0
2024-07-08 11:00:00,386.84,387.27,386.82,387.23,9211.0,384.9436,385.3715,384.9237,385.3317,9211.0
2024-07-08 11:10:00,387.25,387.41,387.12,387.41,15003.0,385.3516,385.5108,385.2222,385.5108,15003.0
2024-07-08 11:20:00,387.4,387.79,387.39,387.74,9875.0,385.5008,385.8889,385.4909,385.8392,9875.0
2024-07-08 11:30:00,387.75,387.85,387.25,387.48,23734.0,385.8491,385.9486,385.3516,385.5804,23734.0
2024-07-08 11:40:00,387.46,387.78,387.46,387.69,21218.0,385.5605,385.879,385.5605,385.7894,21218.0
2024-07-08 11:50:00,387.75,387.85,387.66,387.8,6059.0,385.8491,385.9486,385.7596,385.8989,6059.0
2024-07-08 12:00:00,387.58,387.7,386.95,386.96,11704.0,385.68,385.7994,385.053,385.063,11704.0
2024-07-08 12:10:00,386.98,387.12,386.9,386.97,11950.0,385.0829,385.2222,385.0033,385.0729,11950.0
2024-07-08 12:20:00,386.98,387.04,386.77,386.98,23530.0,385.0829,385.1426,384.8739,385.0829,23530.0
2024-07-08 12:30:00,386.89,386.91,386.69,386.69,3743.0,384.9933,385.0132,384.7943,384.7943,3743.0
2024-07-08 12:40:00,386.69,386.91,386.69,386.85,5975.0,384.7943,385.0132,384.7943,384.9535,5975.0
2024-07-08 12:50:00,386.81,387.06,386.78,387.03,6734.0,384.9137,385.1625,384.8839,385.1326,6734.0
2024-07-08 13:00:00,386.95,386.98,386.85,386.93,4442.0,385.053,385.0829,384.9535,385.0331,4442.0
2024-07-08 13:10:00,386.95,387.12,386.87,386.98,10504.0,385.053,385.2222,384.9734,385.0829,10504.0
2024-07-08 13:20:00,387.07,387.28,386.97,387.28,7301.0,385.1725,385.3814,385.0729,385.3814,7301.0
2024-07-08 13:30:00,387.34,387.54,387.29,387.49,11317.0,385.4411,385.6401,385.3914,385.5904,11317.0
2024-07-08 13:40:00,387.6,387.62,387.31,387.31,4243.0,385.6999,385.7198,385.4113,385.4113,4243.0
2024-07-08 13:50:00,387.28,387.43,387.15,387.43,6596.0,385.3814,385.5307,385.2521,385.5307,6596.0
2024-07-08 14:00:00,387.35,387.38,387.15,387.15,6807.0,385.4511,385.4809,385.2521,385.2521,6807.0
2024-07-08 14:10:00,387.18,387.37,387.18,387.37,6680.0,385.2819,385.471,385.2819,385.471,6680.0
2024-07-08 14:20:00,387.36,387.62,387.29,387.58,12161.0,385.461,385.7198,385.3914,385.68,12161.0
2024-07-08 14:30:00,387.47,387.47,387.16,387.26,14075.0,385.5705,385.5705,385.262,385.3615,14075.0
2024-07-08 14:40:00,387.27,387.27,386.77,387.1,22319.0,385.3715,385.3715,384.8739,385.2023,22319.0
2024-07-08 14:50:00,387.07,387.42,387.07,387.33,15820.0,385.1725,385.5207,385.1725,385.4312,15820.0
2024-07-08 15:00:00,387.32,387.32,387.1,387.19,52589.0,385.4212,385.4212,385.2023,385.2919,52589.0
2024-07-08 15:10:00,387.14,387.2,386.9,387.11,20795.0,385.2421,385.3018,385.0033,385.2123,20795.0
2024-07-08 15:20:00,387.12,387.19,386.81,386.81,6206.0,385.2222,385.2919,384.9137,384.9137,6206.0
2024-07-08 15:30:00,386.91,386.91,386.71,386.75,17606.0,385.0132,385.0132,384.8142,384.854,17606.0
2024-07-08 15:40:00,386.71,387.14,386.71,387.04,16081.0,384.8142,385.2421,384.8142,385.1426,16081.0
2024-07-08 15:50:00,387.16,387.71,387.16,387.43,29440.0,385.262,385.8093,385.262,385.5307,29440.0
2024-07-09 09:30:00,388.95,389.44,388.84,389.29,75282.0,387.0432,387.5308,386.9338,387.3816,75282.0
2024-07-09 09:40:00,389.21,389.33,388.85,388.98,9128.0,387.302,387.4214,386.9437,387.0731,9128.0
2024-07-09 09:50:00,389.06,389.59,388.92,389.49,10727.0,387.1527,387.6801,387.0134,387.5806,10727.0
2024-07-09 10:00:00,389.6,389.6,388.94,389.24,7695.0,387.69,387.69,387.0333,387.3318,7695.0
2024-07-09 10:10:00,389.05,389.79,389.04,389.65,17285.0,387.1427,387.8791,387.1328,387.7398,17285.0
2024-07-09 10:20:00,389.64,389.71,388.5,388.81,20772.0,387.7299,387.7995,386.5954,386.9039,20772.0
2024-07-09 10:30:00,388.64,389.04,388.28,388.8,12149.0,386.7348,387.1328,386.3765,386.894,12149.0
2024-07-09 10:40:00,388.79,389.3,388.76,388.95,5754.0,386.884,387.3915,386.8542,387.0432,5754.0
2024-07-09 10:50:00,388.77,389.06,388.46,388.62,12125.0,386.8641,387.1527,386.5556,386.7149,12125.0
2024-07-09 11:00:00,388.62,388.88,388.31,388.41,13615.0,386.7149,386.9736,386.4064,386.5059,13615.0
2024-07-09 11:10:00,388.33,388.51,388.12,388.4,10216.0,386.4263,386.6054,386.2173,386.4959,10216.0
2024-07-09 11:20:00,388.42,388.53,387.92,388.24,11017.0,386.5158,386.6253,386.0183,386.3367,11017.0
2024-07-09 11:30:00,388.27,388.38,388.04,388.14,8837.0,386.3666,386.476,386.1377,386.2372,8837.0
2024-07-09 11:40:00,388.19,388.46,388.18,388.45,6746.0,386.287,386.5556,386.277,386.5457,6746.0
2024-07-09 11:50:00,388.49,388.57,388.29,388.52,22609.0,386.5855,386.6651,386.3865,386.6153,22609.0
2024-07-09 12:00:00,388.45,388.63,388.23,388.63,19419.0,386.5457,386.7248,386.3268,386.7248,19419.0
2024-07-09 12:10:00,388.57,388.68,388.41,388.62,5594.0,386.6651,386.7746,386.5059,386.7149,5594.0
2024-07-09 12:20:00,388.6,388.67,388.23,388.34,109231.0,386.695,386.7646,386.3268,386.4362,109231.0
2024-07-09 12:30:00,388.3,388.33,387.9,387.9,11603.0,386.3964,386.4263,385.9984,385.9984,11603.0
2024-07-09 12:40:00,387.91,387.91,387.26,387.35,4720.0,386.0083,386.0083,385.3615,385.4511,4720.0
2024-07-09 12:50:00,387.31,387.92,387.31,387.87,7711.0,385.4113,386.0183,385.4113,385.9685,7711.0
2024-07-09 13:00:00,387.91,388.2,387.79,388.2,3848.0,386.0083,386.2969,385.8889,386.2969,3848.0
2024-07-09 13:10:00,388.26,388.31,387.29,387.41,12605.0,386.3566,386.4064,385.3914,385.5108,12605.0
2024-07-09 13:20:00,387.45,387.5,387.0,387.21,9158.0,385.5506,385.6003,385.1028,385.3118,9158.0
2024-07-09 13:30:00,387.25,387.56,387.25,387.53,4491.0,385.3516,385.6601,385.3516,385.6302,4491.0
2024-07-09 13:40:00,387.62,387.62,387.45,387.52,3886.0,385.7198,385.7198,385.5506,385.6202,3886.0
2024-07-09 13:50:00,387.43,387.79,387.43,387.75,3014.0,385.5307,385.8889,385.5307,385.8491,3014.0
2024-07-09 14:00:00,387.76,387.81,387.53,387.81,8813.0,385.8591,385.9088,385.6302,385.9088,8813.0
2024-07-09 14:10:00,387.77,387.82,387.59,387.79,203144.0,385.869,385.9188,385.6899,385.8889,203144.0
2024-07-09 14:20:00,387.76,387.93,387.62,387.64,10281.0,385.8591,386.0282,385.7198,385.7397,10281.0
2024-07-09 14:30:00,387.62,387.97,387.46,387.9,155198.0,385.7198,386.068,385.5605,385.9984,155198.0
2024-07-09 14:40:00,387.88,388.12,387.74,388.08,14193.0,385.9785,386.2173,385.8392,386.1775,14193.0
2024-07-09 14:50:00,387.96,388.01,387.68,388.01,9616.0,386.0581,386.1078,385.7795,386.1078,9616.0
2024-07-09 15:00:00,387.95,388.04,387.84,387.98,7139.0,386.0481,386.1377,385.9387,386.078,7139.0
2024-07-09 15:10:00,388.03,388.07,387.89,387.97,13822.0,386.1277,386.1676,385.9884,386.068,13822.0
2024-07-09 15:20:00,387.91,387.92,387.65,387.74,31038.0,386.0083,386.0183,385.7496,385.8392,31038.0
2024-07-09 15:30:00,387.69,387.84,387.54,387.7,15659.0,385.7894,385.9387,385.6401,385.7994,15659.0
2024-07-09 15:40:00,387.72,387.96,387.69,387.84,22805.0,385.8193,386.0581,385.7894,385.9387,22805.0
2024-07-09 15:50:00,387.83,388.02,387.74,388.02,38884.0,385.9287,386.1178,385.8392,386.1178,38884.0
2024-07-10 09:30:00,389.27,389.37,388.72,388.97,86489.0,387.3617,387.4612,386.8144,387.0631,86489.0
2024-07-10 09:40:00,388.91,389.5,388.9,389.5,17814.0,387.0034,387.5905,386.9935,387.5905,17814.0
2024-07-10 09:50:00,389.46,389.52,389.12,389.44,16808.0,387.5507,387.6104,387.2124,387.5308,16808.0
2024-07-10 10:00:00,389.48,389.62,389.1,389.62,12105.0,387.5706,387.71,387.1925,387.71,12105.0
2024-07-10 10:10:00,389.68,389.75,389.27,389.52,14368.0,387.7697,387.8393,387.3617,387.6104,14368.0
2024-07-10 10:20:00,389.46,389.51,389.07,389.36,20312.0,387.5507,387.6005,387.1626,387.4512,20312.0
2024-07-10 10:30:00,389.32,389.32,388.75,388.93,13496.0,387.4114,387.4114,386.8442,387.0233,13496.0
2024-07-10 10:40:00,389.0,389.09,388.82,389.04,18838.0,387.093,387.1825,386.9139,387.1328,18838.0
2024-07-10 10:50:00,389.01,389.07,388.44,388.51,18059.0,387.1029,387.1626,386.5357,386.6054,18059.0
2024-07-10 11:00:00,388.53,388.53,388.12,388.52,9064.0,386.6253,386.6253,386.2173,386.6153,9064.0
2024-07-10 11:10:00,388.5,388.79,388.5,388.78,8457.0,386.5954,386.884,386.5954,386.8741,8457.0
2024-07-10 11:20:00,388.68,389.06,388.59,389.06,9814.0,386.7746,387.1527,386.685,387.1527,9814.0
2024-07-10 11:30:00,389.09,389.4,389.06,389.19,11516.0,387.1825,387.491,387.1527,387.2821,11516.0
2024-07-10 11:40:00,389.19,389.39,389.1,389.19,14205.0,387.2821,387.4811,387.1925,387.2821,14205.0
2024-07-10 11:50:00,389.17,389.42,389.17,389.33,5998.0,387.2622,387.5109,387.2622,387.4214,5998.0
2024-07-10 12:00:00,389.42,389.52,389.33,389.47,23933.0,387.5109,387.6104,387.4214,387.5607,23933.0
2024-07-10 12:10:00,389.46,389.78,389.3,389.68,5330.0,387.5507,387.8692,387.3915,387.7697,5330.0
2024-07-10 12:20:00,389.66,390.26,389.66,390.16,20467.0,387.7498,388.3468,387.7498,388.2473,20467.0
2024-07-10 12:30:00,390.25,390.41,390.17,390.26,12117.0,388.3369,388.4961,388.2573,388.3468,12117.0
2024-07-10 12:40:00,390.29,390.56,390.28,390.43,13343.0,388.3767,388.6453,388.3667,388.516,13343.0
2024-07-10 12:50:00,390.34,390.67,390.34,390.61,8296.0,388.4264,388.7548,388.4264,388.6951,8296.0
2024-07-10 13:00:00,390.54,390.99,390.53,390.75,6697.0,388.6254,389.0732,388.6155,388.8344,6697.0
2024-07-10 13:10:00,390.74,390.84,390.57,390.61,5221.0,388.8245,388.924,388.6553,388.6951,5221.0
2024-07-10 13:20:00,390.63,390.78,390.53,390.67,14964.0,388.715,388.8643,388.6155,388.7548,14964.0
2024-07-10 13:30:00,390.71,390.84,390.58,390.81,9241.0,388.7946,388.924,388.6652,388.8941,9241.0
2024-07-10 13:40:00,390.85,391.02,390.82,390.99,7904.0,388.9339,389.1031,388.9041,389.0732,7904.0
2024-07-10 13:50:00,391.06,391.12,390.99,391.09,7774.0,389.1429,389.2026,389.0732,389.1727,7774.0
2024-07-10 14:00:00,391.09,391.14,390.99,391.05,6700.0,389.1727,389.2225,389.0732,389.1329,6700.0
2024-07-10 14:10:00,390.95,391.21,390.89,390.89,15031.0,389.0334,389.2922,388.9737,388.9737,15031.0
2024-07-10 14:20:00,390.89,391.02,390.85,390.89,17106.0,388.9737,389.1031,388.9339,388.9737,17106.0
2024-07-10 14:30:00,390.92,391.05,390.85,391.05,5888.0,389.0036,389.1329,388.9339,389.1329,5888.0
2024-07-10 14:40:00,390.96,391.35,390.85,391.23,23720.0,389.0434,389.4315,388.9339,389.3121,23720.0
2024-07-10 14:50:00,391.22,391.37,391.1,391.19,5629.0,389.3021,389.4514,389.1827,389.2723,5629.0
2024-07-10 15:00:00,391.06,391.08,390.79,390.9,17212.0,389.1429,389.1628,388.8742,388.9837,17212.0
2024-07-10 15:10:00,390.94,391.03,390.81,390.95,12688.0,389.0235,389.113,388.8941,389.0334,12688.0
2024-07-10 15:20:00,390.99,391.07,390.82,391.02,22012.0,389.0732,389.1528,388.9041,389.1031,22012.0
2024-07-10 15:30:00,391.0,391.32,390.95,391.26,20258.0,389.0832,389.4016,389.0334,389.3419,20258.0
2024-07-10 15:40:00,391.32,391.63,391.15,391.63,21530.0,389.4016,389.7101,389.2325,389.7101,21530.0
2024-07-10 15:50:00,391.63,392.14,391.62,391.83,39780.0,389.7101,390.2176,389.7001,389.9091,39780.0
2024-07-11 09:30:00,391.61,391.89,391.27,391.52,81269.0,389.6902,389.9688,389.3519,389.6006,81269.0
2024-07-11 09:40:00,391.52,391.93,391.05,391.06,12815.0,389.6006,390.0086,389.1329,389.1429,12815.0
2024-07-11 09:50:00,391.11,391.42,390.75,391.29,16047.0,389.1926,389.5011,388.8344,389.3718,16047.0
2024-07-11 10:00:00,391.39,391.49,390.45,390.47,13120.0,389.4713,389.5708,388.5359,388.5558,13120.0
2024-07-11 10:10:00,390.41,390.62,387.93,387.97,35581.0,388.4961,388.705,386.0282,386.068,35581.0
2024-07-11 10:20:00,387.96,388.49,387.5,388.14,29042.0,386.0581,386.5855,385.6003,386.2372,29042.0
2024-07-11 10:30:00,388.06,388.86,387.8,387.86,31837.0,386.1576,386.9537,385.8989,385.9586,31837.0
2024-07-11 10:40:00,387.98,388.01,387.15,387.25,8376.0,386.078,386.1078,385.2521,385.3516,8376.0
2024-07-11 10:50:00,387.31,387.73,386.31,386.34,27484.0,385.4113,385.8292,384.4162,384.446,27484.0
2024-07-11 11:00:00,386.42,386.97,386.01,386.94,32311.0,384.5256,385.0729,384.1176,385.0431,32311.0
2024-07-11 11:10:00,386.91,386.97,386.0,386.2,19701.0,385.0132,385.0729,384.1077,384.3067,19701.0
2024-07-11 11:20:00,386.12,386.12,384.65,384.77,19442.0,384.2271,384.2271,382.7643,382.8837,19442.0
2024-07-11 11:30:00,384.8,384.8,384.18,384.2,18044.0,382.9136,382.9136,382.2966,382.3165,18044.0
2024-07-11 11:40:00,384.1,384.63,383.6,384.39,19466.0,382.217,382.7444,381.7195,382.5056,19466.0
2024-07-11 11:50:00,384.39,384.4,383.81,383.92,21811.0,382.5056,382.5155,381.9284,382.0379,21811.0
2024-07-11 12:00:00,383.88,384.74,383.6,384.73,30317.0,381.9981,382.8539,381.7195,382.8439,30317.0
2024-07-11 12:10:00,384.75,385.04,384.28,384.43,14732.0,382.8638,383.1524,382.3961,382.5454,14732.0
2024-07-11 12:20:00,384.38,384.94,384.16,384.94,7854.0,382.4956,383.0529,382.2767,383.0529,7854.0
2024-07-11 12:30:00,384.95,385.62,384.93,385.36,9935.0,383.0628,383.7296,383.0429,383.4708,9935.0
2024-07-11 12:40:00,385.4,385.53,384.19,384.2,4580.0,383.5106,383.64,382.3066,382.3165,4580.0
2024-07-11 12:50:00,384.27,384.4,383.86,384.0,71082.0,382.3862,382.5155,381.9782,382.1175,71082.0
2024-07-11 13:00:00,384.01,384.39,383.65,384.3,85086.0,382.1275,382.5056,381.7692,382.416,85086.0
2024-07-11 13:10:00,384.16,384.66,383.86,384.58,7496.0,382.2767,382.7743,381.9782,382.6947,7496.0
2024-07-11 13:20:00,384.45,384.72,384.14,384.72,9970.0,382.5653,382.834,382.2568,382.834,9970.0
2024-07-11 13:30:00,384.63,384.63,384.01,384.01,7583.0,382.7444,382.7444,382.1275,382.1275,7583.0
2024-07-11 13:40:00,384.05,384.21,383.41,383.6,6923.0,382.1673,382.3265,381.5304,381.7195,6923.0
2024-07-11 13:50:00,383.42,383.57,382.92,382.98,9853.0,381.5403,381.6896,381.0428,381.1025,9853.0
2024-07-11 14:00:00,383.1,383.29,382.86,383.16,7801.0,381.2219,381.411,380.9831,381.2816,7801.0
2024-07-11 14:10:00,383.25,383.75,383.05,383.71,9800.0,381.3712,381.8687,381.1722,381.8289,9800.0
2024-07-11 14:20:00,383.69,384.18,383.65,383.66,8402.0,381.809,382.2966,381.7692,381.7792,8402.0
2024-07-11 14:30:00,383.64,384.62,383.59,384.58,65249.0,381.7593,382.7345,381.7095,382.6947,65249.0
2024-07-11 14:40:00,384.58,384.74,384.16,384.19,60809.0,382.6947,382.8539,382.2767,382.3066,60809.0
2024-07-11 14:50:00,384.3,384.61,384.2,384.53,10013.0,382.416,382.7245,382.3165,382.6449,10013.0
2024-07-11 15:00:00,384.72,385.0,384.63,384.87,13597.0,382.834,383.1126,382.7444,382.9832,13597.0
2024-07-11 15:10:00,384.72,384.82,384.37,384.67,11105.0,382.834,382.9335,382.4857,382.7842,11105.0
2024-07-11 15:20:00,384.55,384.61,384.0,384.0,9441.0,382.6648,382.7245,382.1175,382.1175,9441.0
2024-07-11 15:30:00,384.18,385.0,384.0,384.87,21434.0,382.2966,383.1126,382.1175,382.9832,21434.0
2024-07-11 15:40:00,384.67,384.67,384.11,384.47,13814.0,382.7842,382.7842,382.227,382.5852,13814.0
2024-07-11 15:50:00,384.49,384.6,383.61,383.61,40871.0,382.6051,382.7146,381.7294,381.7294,40871.0
2024-07-12 09:30:00,384.08,384.37,383.53,384.31,54844.0,382.1971,382.4857,381.6498,382.426,54844.0
2024-07-12 09:40:00,384.22,384.95,383.84,384.95,7874.0,382.3364,383.0628,381.9583,383.0628,7874.0
2024-07-12 09:50:00,385.0,386.18,384.83,386.05,16571.0,383.1126,384.2868,382.9434,384.1575,16571.0
2024-07-12 10:00:00,386.15,386.49,385.77,386.23,13888.0,384.257,384.5953,383.8788,384.3366,13888.0
2024-07-12 10:10:00,386.33,386.53,385.71,385.94,15704.0,384.4361,384.6351,383.8191,384.048,15704.0
2024-07-12 10:20:00,385.95,386.08,385.4,385.89,19358.0,384.0579,384.1873,383.5106,383.9982,19358.0
2024-07-12 10:30:00,385.93,387.19,385.81,387.19,8160.0,384.038,385.2919,383.9186,385.2919,8160.0
2024-07-12 10:40:00,387.26,387.67,387.23,387.67,16181.0,385.3615,385.7695,385.3317,385.7695,16181.0
2024-07-12 10:50:00,387.7,387.75,387.34,387.39,7941.0,385.7994,385.8491,385.4411,385.4909,7941.0
2024-07-12 11:00:00,387.38,387.74,387.17,387.66,19534.0,385.4809,385.8392,385.272,385.7596,19534.0
2024-07-12 11:10:00,387.55,387.73,387.26,387.26,3909.0,385.6501,385.8292,385.3615,385.3615,3909.0
2024-07-12 11:20:00,387.19,387.75,387.18,387.75,7365.0,385.2919,385.8491,385.2819,385.8491,7365.0
2024-07-12 11:30:00,387.71,387.71,387.34,387.58,15216.0,385.8093,385.8093,385.4411,385.68,15216.0
2024-07-12 11:40:00,387.59,387.81,387.57,387.63,10315.0,385.6899,385.9088,385.67,385.7297,10315.0
2024-07-12 11:50:00,387.56,387.65,386.61,386.61,26851.0,385.6601,385.7496,384.7147,384.7147,26851.0
2024-07-12 12:00:00,386.62,386.98,386.16,386.18,49255.0,384.7247,385.0829,384.2669,384.2868,49255.0
2024-07-12 12:10:00,386.24,386.52,385.95,386.39,20110.0,384.3465,384.6251,384.0579,384.4958,20110.0
2024-07-12 12:20:00,386.37,386.76,386.36,386.59,16488.0,384.4759,384.864,384.4659,384.6948,16488.0
2024-07-12 12:30:00,386.55,386.94,386.39,386.75,4896.0,384.655,385.0431,384.4958,384.854,4896.0
2024-07-12 12:40:00,386.81,386.88,386.62,386.62,6082.0,384.9137,384.9834,384.7247,384.7247,6082.0
2024-07-12 12:50:00,386.73,387.43,386.72,387.39,4513.0,384.8341,385.5307,384.8242,385.4909,4513.0
2024-07-12 13:00:00,387.44,387.51,387.33,387.49,63126.0,385.5406,385.6103,385.4312,385.5904,63126.0
2024-07-12 13:10:00,387.63,387.81,387.58,387.66,15643.0,385.7297,385.9088,385.68,385.7596,15643.0
2024-07-12 13:20:00,387.69,388.05,387.59,388.05,5896.0,385.7894,386.1476,385.6899,386.1476,5896.0
2024-07-12 13:30:00,387.96,388.44,387.96,388.31,7158.0,386.0581,386.5357,386.0581,386.4064,7158.0
2024-07-12 13:40:00,388.4,388.95,388.32,388.95,10382.0,386.4959,387.0432,386.4163,387.0432,10382.0
2024-07-12 13:50:00,388.85,389.11,388.63,388.64,6366.0,386.9437,387.2025,386.7248,386.7348,6366.0
2024-07-12 14:00:00,388.49,388.87,388.34,388.65,29379.0,386.5855,386.9636,386.4362,386.7447,29379.0
2024-07-12 14:10:00,388.75,388.82,388.59,388.68,15171.0,386.8442,386.9139,386.685,386.7746,15171.0
2024-07-12 14:20:00,388.67,388.71,388.24,388.56,16042.0,386.7646,386.8044,386.3367,386.6551,16042.0
2024-07-12 14:30:00,388.56,388.71,388.5,388.71,18388.0,386.6551,386.8044,386.5954,386.8044,18388.0
2024-07-12 14:40:00,388.73,388.78,388.59,388.7,13610.0,386.8243,386.8741,386.685,386.7945,13610.0
2024-07-12 14:50:00,388.73,388.85,388.52,388.85,11846.0,386.8243,386.9437,386.6153,386.9437,11846.0
2024-07-12 15:00:00,388.78,388.87,388.6,388.67,83032.0,386.8741,386.9636,386.695,386.7646,83032.0
2024-07-12 15:10:00,388.67,388.7,388.23,388.23,44240.0,386.7646,386.7945,386.3268,386.3268,44240.0
2024-07-12 15:20:00,388.24,388.45,388.02,388.38,74378.0,386.3367,386.5457,386.1178,386.476,74378.0
2024-07-12 15:30:00,388.39,388.4,386.84,387.04,82747.0,386.486,386.4959,384.9436,385.1426,82747.0
2024-07-12 15:40:00,386.95,386.95,386.03,386.1,19409.0,385.053,385.053,384.1376,384.2072,19409.0
2024-07-12 15:50:00,386.06,386.45,385.3,386.03,41301.0,384.1674,384.5555,383.4111,384.1376,41301.0
2024-07-15 09:30:00,388.21,388.46,387.73,388.21,70941.0,386.3069,386.5556,385.8292,386.3069,70941.0
2024-07-15 09:40:00,388.44,388.77,387.32,387.76,25336.0,386.5357,386.8641,385.4212,385.8591,25336.0
2024-07-15 09:50:00,387.74,388.23,387.39,388.08,23772.0,385.8392,386.3268,385.4909,386.1775,23772.0
2024-07-15 10:00:00,388.09,388.79,388.09,388.66,12505.0,386.1875,386.884,386.1875,386.7547,12505.0
2024-07-15 10:10:00,388.71,388.76,388.28,388.45,9197.0,386.8044,386.8542,386.3765,386.5457,9197.0
2024-07-15 10:20:00,388.4,389.0,388.39,388.87,8372.0,386.4959,387.093,386.486,386.9636,8372.0
2024-07-15 10:30:00,388.89,389.52,388.84,389.18,13406.0,386.9835,387.6104,386.9338,387.2721,13406.0
2024-07-15 10:40:00,389.36,389.39,389.08,389.3,21742.0,387.4512,387.4811,387.1726,387.3915,21742.0
2024-07-15 10:50:00,389.34,389.66,389.3,389.46,29706.0,387.4313,387.7498,387.3915,387.5507,29706.0
2024-07-15 11:00:00,389.47,389.96,389.47,389.75,10477.0,387.5607,388.0483,387.5607,387.8393,10477.0
2024-07-15 11:10:00,389.87,390.31,389.87,390.31,32649.0,387.9587,388.3966,387.9587,388.3966,32649.0
2024-07-15 11:20:00,390.43,390.49,389.53,389.59,7411.0,388.516,388.5757,387.6204,387.6801,7411.0
2024-07-15 11:30:00,389.38,389.51,388.86,389.46,4892.0,387.4711,387.6005,386.9537,387.5507,4892.0
2024-07-15 11:40:00,389.5,389.51,388.19,388.66,12414.0,387.5905,387.6005,386.287,386.7547,12414.0
2024-07-15 11:50:00,388.75,388.82,388.42,388.81,14277.0,386.8442,386.9139,386.5158,386.9039,14277.0
2024-07-15 12:00:00,388.88,388.91,387.85,388.11,13932.0,386.9736,387.0034,385.9486,386.2074,13932.0
2024-07-15 12:10:00,388.01,388.01,387.09,387.09,17785.0,386.1078,386.1078,385.1924,385.1924,17785.0
2024-07-15 12:20:00,387.05,387.97,386.85,387.9,25952.0,385.1526,386.068,384.9535,385.9984,25952.0
2024-07-15 12:30:00,387.91,388.09,387.75,388.01,23889.0,386.0083,386.1875,385.8491,386.1078,23889.0
2024-07-15 12:40:00,387.87,388.28,387.67,387.78,22387.0,385.9685,386.3765,385.7695,385.879,22387.0
2024-07-15 12:50:00,387.92,388.27,387.66,388.01,13829.0,386.0183,386.3666,385.7596,386.1078,13829.0
2024-07-15 13:00:00,388.0,388.0,386.86,387.62,18350.0,386.0979,386.0979,384.9635,385.7198,18350.0
2024-07-15 13:10:00,387.45,387.51,386.92,387.46,23343.0,385.5506,385.6103,385.0232,385.5605,23343.0
2024-07-15 13:20:00,387.47,387.91,387.06,387.16,13166.0,385.5705,386.0083,385.1625,385.262,13166.0
2024-07-15 13:30:00,387.03,387.13,386.37,386.7,12994.0,385.1326,385.2322,384.4759,384.8043,12994.0
2024-07-15 13:40:00,386.72,386.9,386.38,386.61,6116.0,384.8242,385.0033,384.4858,384.7147,6116.0
2024-07-15 13:50:00,386.92,387.09,386.42,386.6,11000.0,385.0232,385.1924,384.5256,384.7048,11000.0
2024-07-15 14:00:00,386.56,386.72,386.3,386.62,11478.0,384.665,384.8242,384.4062,384.7247,11478.0
2024-07-15 14:10:00,386.54,386.63,386.18,386.48,11959.0,384.6451,384.7346,384.2868,384.5853,11959.0
2024-07-15 14:20:00,386.44,387.09,386.36,387.08,15088.0,384.5455,385.1924,384.4659,385.1824,15088.0
2024-07-15 14:30:00,386.99,387.67,386.96,387.09,12312.0,385.0928,385.7695,385.063,385.1924,12312.0
2024-07-15 14:40:00,387.14,387.31,386.84,387.28,11504.0,385.2421,385.4113,384.9436,385.3814,11504.0
2024-07-15 14:50:00,387.22,387.44,387.08,387.4,6305.0,385.3217,385.5406,385.1824,385.5008,6305.0
2024-07-15 15:00:00,387.41,387.65,387.23,387.45,7162.0,385.5108,385.7496,385.3317,385.5506,7162.0
2024-07-15 15:10:00,387.44,387.86,387.38,387.84,17489.0,385.5406,385.9586,385.4809,385.9387,17489.0
2024-07-15 15:20:00,387.78,387.78,387.35,387.38,13994.0,385.879,385.879,385.4511,385.4809,13994.0
2024-07-15 15:30:00,387.38,387.63,386.75,386.77,33985.0,385.4809,385.7297,384.854,384.8739,33985.0
2024-07-15 15:40:00,386.84,386.91,385.96,386.23,21711.0,384.9436,385.0132,384.0679,384.3366,21711.0
2024-07-15 15:50:00,386.16,387.15,385.39,387.11,23609.0,384.2669,385.2521,383.5007,385.2123,23609.0
2024-07-16 09:30:00,388.27,388.8,387.84,388.77,57858.0,386.3666,386.894,385.9387,386.8641,57858.0
2024-07-16 09:40:00,388.6,388.76,387.56,387.56,19184.0,386.695,386.8542,385.6601,385.6601,19184.0
2024-07-16 09:50:00,387.69,387.94,386.56,386.73,21411.0,385.7894,386.0382,384.665,384.8341,21411.0
2024-07-16 10:00:00,386.77,386.93,385.06,385.44,27767.0,384.8739,385.0331,383.1723,383.5504,27767.0
2024-07-16 10:10:00,385.27,385.83,385.17,385.83,9851.0,383.3813,383.9385,383.2818,383.9385,9851.0
2024-07-16 10:20:00,385.87,386.1,385.24,385.62,19687.0,383.9783,384.2072,383.3514,383.7296,19687.0
2024-07-16 10:30:00,385.77,386.26,385.59,386.26,11112.0,383.8788,384.3664,383.6997,384.3664,11112.0
2024-07-16 10:40:00,386.18,386.7,386.18,386.61,11541.0,384.2868,384.8043,384.2868,384.7147,11541.0
2024-07-16 10:50:00,386.73,386.8,386.12,386.13,20028.0,384.8341,384.9038,384.2271,384.2371,20028.0
2024-07-16 11:00:00,386.19,387.22,385.94,387.19,8890.0,384.2968,385.3217,384.048,385.2919,8890.0
2024-07-16 11:10:00,387.22,387.37,386.62,386.72,22562.0,385.3217,385.471,384.7247,384.8242,22562.0
2024-07-16 11:20:00,386.62,386.81,386.38,386.42,10651.0,384.7247,384.9137,384.4858,384.5256,10651.0
2024-07-16 11:30:00,386.53,386.53,385.95,386.34,8759.0,384.6351,384.6351,384.0579,384.446,8759.0
2024-07-16 11:40:00,386.29,386.49,386.16,386.24,10398.0,384.3963,384.5953,384.2669,384.3465,10398.0
2024-07-16 11:50:00,386.31,386.74,386.25,386.25,13136.0,384.4162,384.8441,384.3565,384.3565,13136.0
2024-07-16 12:00:00,386.38,386.59,385.8,385.82,119541.0,384.4858,384.6948,383.9087,383.9286,119541.0
2024-07-16 12:10:00,385.84,385.98,384.88,385.5,60828.0,383.9485,384.0878,382.9932,383.6101,60828.0
2024-07-16 12:20:00,385.26,385.45,384.99,385.3,13239.0,383.3713,383.5604,383.1026,383.4111,13239.0
2024-07-16 12:30:00,385.18,385.41,384.72,385.31,7633.0,383.2917,383.5206,382.834,383.4211,7633.0
2024-07-16 12:40:00,385.31,385.52,384.79,385.52,31284.0,383.4211,383.6301,382.9036,383.6301,31284.0
2024-07-16 12:50:00,385.51,386.0,385.51,386.0,13852.0,383.6201,384.1077,383.6201,384.1077,13852.0
2024-07-16 13:00:00,385.99,386.03,385.68,385.85,15661.0,384.0977,384.1376,383.7893,383.9584,15661.0
2024-07-16 13:10:00,385.79,385.88,385.41,385.65,14042.0,383.8987,383.9883,383.5206,383.7594,14042.0
2024-07-16 13:20:00,385.72,385.88,385.52,385.55,15814.0,383.8291,383.9883,383.6301,383.6599,15814.0
2024-07-16 13:30:00,385.51,385.7,385.35,385.48,9222.0,383.6201,383.8092,383.4609,383.5902,9222.0
2024-07-16 13:40:00,385.43,385.78,385.39,385.59,5439.0,383.5405,383.8888,383.5007,383.6997,5439.0
2024-07-16 13:50:00,385.51,385.84,385.48,385.79,91646.0,383.6201,383.9485,383.5902,383.8987,91646.0
2024-07-16 14:00:00,385.69,385.73,385.42,385.65,8136.0,383.7992,383.839,383.5305,383.7594,8136.0
2024-07-16 14:10:00,385.73,385.76,385.16,385.27,11571.0,383.839,383.8689,383.2718,383.3813,11571.0
2024-07-16 14:20:00,385.17,386.07,385.16,385.89,11408.0,383.2818,384.1774,383.2718,383.9982,11408.0
2024-07-16 14:30:00,385.87,386.5,385.8,386.49,23299.0,383.9783,384.6052,383.9087,384.5953,23299.0
2024-07-16 14:40:00,386.58,386.82,386.43,386.62,11710.0,384.6849,384.9237,384.5356,384.7247,11710.0
2024-07-16 14:50:00,386.61,386.87,386.3,386.87,21423.0,384.7147,384.9734,384.4062,384.9734,21423.0
2024-07-16 15:00:00,386.74,386.83,386.48,386.6,17468.0,384.8441,384.9336,384.5853,384.7048,17468.0
2024-07-16 15:10:00,386.58,386.79,386.35,386.45,16108.0,384.6849,384.8938,384.456,384.5555,16108.0
2024-07-16 15:20:00,386.38,386.62,386.3,386.59,29059.0,384.4858,384.7247,384.4062,384.6948,29059.0
2024-07-16 15:30:00,386.52,386.76,386.37,386.72,12397.0,384.6251,384.864,384.4759,384.8242,12397.0
2024-07-16 15:40:00,386.75,386.75,386.3,386.41,54475.0,384.854,384.854,384.4062,384.5157,54475.0
2024-07-16 15:50:00,386.42,387.19,386.29,386.97,27462.0,384.5256,385.2919,384.3963,385.0729,27462.0
2024-07-17 09:30:00,380.13,380.8,380.01,380.4,67101.0,378.2665,378.9332,378.1471,378.5352,67101.0
2024-07-17 09:40:00,380.42,380.42,379.54,380.0,22637.0,378.5551,378.5551,377.6794,378.1371,22637.0
2024-07-17 09:50:00,380.06,380.45,379.79,380.18,23430.0,378.1968,378.5849,377.9281,378.3162,23430.0
2024-07-17 10:00:00,379.72,379.72,377.41,377.52,24526.0,377.8585,377.8585,375.5598,375.6693,24526.0
2024-07-17 10:10:00,377.57,378.46,377.31,378.4,12318.0,375.719,376.6047,375.4603,376.545,12318.0
2024-07-17 10:20:00,378.36,378.4,377.64,377.89,31509.0,376.5052,376.545,375.7887,376.0375,31509.0
2024-07-17 10:30:00,377.75,378.46,377.75,378.18,132840.0,375.8981,376.6047,375.8981,376.326,132840.0
2024-07-17 10:40:00,378.29,378.63,377.87,377.87,12512.0,376.4355,376.7738,376.0176,376.0176,12512.0
2024-07-17 10:50:00,377.81,377.95,377.44,377.61,22646.0,375.9578,376.0972,375.5897,375.7588,22646.0
2024-07-17 11:00:00,377.57,377.93,377.27,377.93,14766.0,375.719,376.0773,375.4205,376.0773,14766.0
2024-07-17 11:10:00,377.99,378.12,377.46,378.02,8695.0,376.137,376.2663,375.6096,376.1668,8695.0
2024-07-17 11:20:00,377.93,378.42,377.46,378.02,13678.0,376.0773,376.5649,375.6096,376.1668,13678.0
2024-07-17 11:30:00,378.15,378.16,377.76,377.84,12827.0,376.2962,376.3061,375.9081,375.9877,12827.0
2024-07-17 11:40:00,377.77,377.77,377.18,377.19,7771.0,375.918,375.918,375.3309,375.3409,7771.0
2024-07-17 11:50:00,377.17,377.5,376.94,377.45,16006.0,375.321,375.6494,375.0921,375.5996,16006.0
2024-07-17 12:00:00,377.45,377.56,377.12,377.15,53938.0,375.5996,375.7091,375.2712,375.3011,53938.0
2024-07-17 12:10:00,377.06,377.08,376.45,376.7,25745.0,375.2115,375.2314,374.6045,374.8533,25745.0
2024-07-17 12:20:00,376.82,376.96,376.3,376.42,26449.0,374.9727,375.112,374.4553,374.5747,26449.0
2024-07-17 12:30:00,376.5,376.72,376.12,376.38,7024.0,374.6543,374.8732,374.2761,374.5349,7024.0
2024-07-17 12:40:00,376.33,376.33,375.95,376.12,86455.0,374.4851,374.4851,374.107,374.2761,86455.0
2024-07-17 12:50:00,376.17,376.98,376.14,376.93,13607.0,374.3259,375.1319,374.296,375.0822,13607.0
2024-07-17 13:00:00,376.96,377.03,376.3,376.3,7045.0,375.112,375.1817,374.4553,374.4553,7045.0
2024-07-17 13:10:00,376.32,376.63,376.05,376.5,12813.0,374.4752,374.7836,374.2065,374.6543,12813.0
2024-07-17 13:20:00,376.42,376.75,376.39,376.72,37343.0,374.5747,374.903,374.5448,374.8732,37343.0
2024-07-17 13:30:00,376.67,377.33,376.66,377.09,6536.0,374.8234,375.4802,374.8135,375.2414,6536.0
2024-07-17 13:40:00,377.02,377.1,376.73,376.98,9489.0,375.1717,375.2513,374.8831,375.1319,9489.0
2024-07-17 13:50:00,377.03,377.03,376.55,376.76,11508.0,375.1817,375.1817,374.704,374.913,11508.0
2024-07-17 14:00:00,376.69,376.93,376.43,376.93,8681.0,374.8433,375.0822,374.5846,375.0822,8681.0
2024-07-17 14:10:00,376.84,377.31,376.8,377.29,21024.0,374.9926,375.4603,374.9528,375.4404,21024.0
2024-07-17 14:20:00,377.53,377.55,377.16,377.38,8876.0,375.6792,375.6991,375.311,375.53,8876.0
2024-07-17 14:30:00,377.36,377.66,377.11,377.12,14646.0,375.5101,375.8086,375.2613,375.2712,14646.0
2024-07-17 14:40:00,377.22,377.24,376.69,376.78,31714.0,375.3707,375.3906,374.8433,374.9329,31714.0
2024-07-17 14:50:00,376.63,376.9,376.44,376.78,14185.0,374.7836,375.0523,374.5946,374.9329,14185.0
2024-07-17 15:00:00,376.93,376.97,376.44,376.73,21060.0,375.0822,375.122,374.5946,374.8831,21060.0
2024-07-17 15:10:00,376.73,377.22,376.72,376.87,11860.0,374.8831,375.3707,374.8732,375.0225,11860.0
2024-07-17 15:20:00,376.94,377.41,376.84,377.21,15351.0,375.0921,375.5598,374.9926,375.3608,15351.0
2024-07-17 15:30:00,377.34,377.44,376.7,376.7,15962.0,375.4902,375.5897,374.8533,374.8533,15962.0
2024-07-17 15:40:00,376.77,376.92,376.51,376.91,24246.0,374.9229,375.0722,374.6642,375.0623,24246.0
2024-07-17 15:50:00,377.03,377.21,376.33,376.33,31127.0,375.1817,375.3608,374.4851,374.4851,31127.0
2024-07-18 09:30:00,379.19,379.22,378.09,378.45,70276.0,377.3311,377.3609,376.2365,376.5947,70276.0
2024-07-18 09:40:00,378.39,378.39,376.58,377.19,12226.0,376.535,376.535,374.7339,375.3409,12226.0
2024-07-18 09:50:00,377.28,377.36,376.34,376.89,10314.0,375.4304,375.5101,374.4951,375.0424,10314.0
2024-07-18 10:00:00,376.98,377.73,376.67,377.53,14029.0,375.1319,375.8782,374.8234,375.6792,14029.0
2024-07-18 10:10:00,377.75,377.75,377.24,377.25,5584.0,375.8981,375.8981,375.3906,375.4006,5584.0
2024-07-18 10:20:00,377.29,377.36,376.7,376.7,25063.0,375.4404,375.5101,374.8533,374.8533,25063.0
2024-07-18 10:30:00,376.56,376.57,374.66,374.8,18422.0,374.714,374.7239,372.8233,372.9626,18422.0
2024-07-18 10:40:00,374.79,374.8,373.62,374.67,16578.0,372.9527,372.9626,371.7884,372.8332,16578.0
2024-07-18 10:50:00,374.58,375.75,374.58,375.13,15909.0,372.7437,373.9079,372.7437,373.291,15909.0
2024-07-18 11:00:00,375.07,375.2,373.93,374.13,16280.0,373.2313,373.3606,372.0969,372.2959,16280.0
2024-07-18 11:10:00,373.91,373.97,372.47,372.66,15363.0,372.077,372.1367,370.644,370.8331,15363.0
2024-07-18 11:20:00,372.62,372.75,371.78,371.94,14387.0,370.7933,370.9227,369.9574,370.1166,14387.0
2024-07-18 11:30:00,371.75,372.44,371.25,372.32,17266.0,369.9276,370.6142,369.43,370.4948,17266.0
2024-07-18 11:40:00,372.15,372.5,371.44,371.47,10940.0,370.3256,370.6739,369.6191,369.6489,10940.0
2024-07-18 11:50:00,371.29,371.89,371.22,371.65,13669.0,369.4698,370.0669,369.4002,369.828,13669.0
2024-07-18 12:00:00,371.48,371.77,370.89,371.77,13630.0,369.6589,369.9475,369.0718,369.9475,13630.0
2024-07-18 12:10:00,371.9,371.92,371.2,371.31,7916.0,370.0768,370.0967,369.3803,369.4897,7916.0
2024-07-18 12:20:00,371.3,372.07,371.29,371.94,15419.0,369.4798,370.246,369.4698,370.1166,15419.0
2024-07-18 12:30:00,371.79,372.9,371.79,372.9,12719.0,369.9674,371.0719,369.9674,371.0719,12719.0
2024-07-18 12:40:00,372.86,373.08,372.64,372.78,14743.0,371.0321,371.251,370.8132,370.9525,14743.0
2024-07-18 12:50:00,372.59,373.19,372.52,373.19,10089.0,370.7634,371.3605,370.6938,371.3605,10089.0
2024-07-18 13:00:00,373.35,373.49,372.53,372.61,5871.0,371.5197,371.659,370.7037,370.7833,5871.0
2024-07-18 13:10:00,372.66,373.75,372.66,373.66,12647.0,370.8331,371.9178,370.8331,371.8282,12647.0
2024-07-18 13:20:00,373.82,374.18,373.32,373.46,12931.0,371.9874,372.3456,371.4899,371.6292,12931.0
2024-07-18 13:30:00,373.71,373.99,373.44,373.44,5649.0,371.8779,372.1566,371.6093,371.6093,5649.0
2024-07-18 13:40:00,373.47,373.91,373.45,373.86,6393.0,371.6391,372.077,371.6192,372.0272,6393.0
2024-07-18 13:50:00,373.67,373.67,372.96,373.12,7073.0,371.8381,371.8381,371.1316,371.2908,7073.0
2024-07-18 14:00:00,373.1,373.43,372.62,373.43,10394.0,371.2709,371.5993,370.7933,371.5993,10394.0
2024-07-18 14:10:00,373.39,373.39,372.75,372.91,10360.0,371.5595,371.5595,370.9227,371.0819,10360.0
2024-07-18 14:20:00,373.21,373.5,372.76,372.86,25267.0,371.3804,371.669,370.9326,371.0321,25267.0
2024-07-18 14:30:00,372.86,372.95,372.25,372.25,14672.0,371.0321,371.1217,370.4251,370.4251,14672.0
2024-07-18 14:40:00,372.29,372.63,372.18,372.24,21460.0,370.4649,370.8032,370.3554,370.4152,21460.0
2024-07-18 14:50:00,372.32,372.86,371.95,372.86,11950.0,370.4948,371.0321,370.1266,371.0321,11950.0
2024-07-18 15:00:00,372.71,373.1,372.21,372.4,17071.0,370.8829,371.2709,370.3853,370.5744,17071.0
2024-07-18 15:10:00,372.45,372.45,371.09,371.65,22685.0,370.6241,370.6241,369.2708,369.828,22685.0
2024-07-18 15:20:00,371.63,372.06,371.17,372.05,16090.0,369.8081,370.236,369.3504,370.2261,16090.0
2024-07-18 15:30:00,372.0,372.9,371.84,372.71,144517.0,370.1763,371.0719,370.0171,370.8829,144517.0
2024-07-18 15:40:00,373.0,374.09,372.96,374.09,20273.0,371.1714,372.2561,371.1316,372.2561,20273.0
2024-07-18 15:50:00,374.19,374.19,372.55,373.27,30433.0,372.3556,372.3556,370.7236,371.4401,30433.0
2024-07-19 09:30:00,372.9,374.52,372.35,374.5,41251.0,371.0719,372.684,370.5246,372.6641,41251.0
2024-07-19 09:40:00,374.5,375.23,373.64,373.78,14022.0,372.6641,373.3905,371.8083,371.9476,14022.0
2024-07-19 09:50:00,374.27,374.6,373.81,373.81,15252.0,372.4352,372.7636,371.9775,371.9775,15252.0
2024-07-19 10:00:00,373.75,374.52,373.37,374.51,10004.0,371.9178,372.684,371.5396,372.674,10004.0
2024-07-19 10:10:00,374.31,374.5,373.96,374.01,3449.0,372.475,372.6641,372.1267,372.1765,3449.0
2024-07-19 10:20:00,373.92,373.97,372.66,372.66,4854.0,372.0869,372.1367,370.8331,370.8331,4854.0
2024-07-19 10:30:00,372.62,373.2,372.39,373.2,4322.0,370.7933,371.3704,370.5644,371.3704,4322.0
2024-07-19 10:40:00,372.94,373.05,372.34,373.05,3744.0,371.1117,371.2212,370.5147,371.2212,3744.0
2024-07-19 10:50:00,372.95,373.32,372.8,373.29,4937.0,371.1217,371.4899,370.9724,371.46,4937.0
2024-07-19 11:00:00,373.37,374.06,373.0,373.0,7402.0,371.5396,372.2262,371.1714,371.1714,7402.0
2024-07-19 11:10:00,373.01,373.02,372.52,372.8,4835.0,371.1814,371.1913,370.6938,370.9724,4835.0
2024-07-19 11:20:00,372.95,373.4,371.79,371.79,4561.0,371.1217,371.5695,369.9674,369.9674,4561.0
2024-07-19 11:30:00,371.86,371.93,371.15,371.2,26044.0,370.037,370.1067,369.3305,369.3803,26044.0
2024-07-19 11:40:00,371.28,372.08,371.27,372.08,8279.0,369.4599,370.2559,369.4499,370.2559,8279.0
2024-07-19 11:50:00,372.2,373.0,372.04,373.0,8355.0,370.3754,371.1714,370.2161,371.1714,8355.0
2024-07-19 12:00:00,372.92,373.04,372.64,373.04,3507.0,371.0918,371.2112,370.8132,371.2112,3507.0
2024-07-19 12:10:00,372.87,373.06,372.67,372.81,4423.0,371.0421,371.2311,370.843,370.9824,4423.0
2024-07-19 12:20:00,372.59,372.59,371.88,372.14,6392.0,370.7634,370.7634,370.0569,370.3156,6392.0
2024-07-19 12:30:00,372.13,372.13,370.98,371.14,9171.0,370.3057,370.3057,369.1613,369.3205,9171.0
2024-07-19 12:40:00,371.22,371.72,371.2,371.2,5933.0,369.4002,369.8977,369.3803,369.3803,5933.0
2024-07-19 12:50:00,371.31,371.71,371.19,371.55,18777.0,369.4897,369.8878,369.3703,369.7285,18777.0
2024-07-19 13:00:00,371.54,371.59,370.67,370.79,10218.0,369.7186,369.7683,368.8529,368.9723,10218.0
2024-07-19 13:10:00,370.96,370.96,370.51,370.57,26242.0,369.1414,369.1414,368.6936,368.7533,26242.0
2024-07-19 13:20:00,370.66,371.07,370.3,370.94,10621.0,368.8429,369.2509,368.4847,369.1215,10621.0
2024-07-19 13:30:00,370.87,371.15,370.57,370.98,12387.0,369.0519,369.3305,368.7533,369.1613,12387.0
2024-07-19 13:40:00,370.93,371.18,370.5,371.09,7339.0,369.1116,369.3604,368.6837,369.2708,7339.0
2024-07-19 13:50:00,371.25,371.28,370.78,371.06,5509.0,369.43,369.4599,368.9623,369.2409,5509.0
2024-07-19 14:00:00,371.26,371.61,371.16,371.6,5022.0,369.44,369.7882,369.3404,369.7783,5022.0
2024-07-19 14:10:00,371.55,371.63,371.17,371.17,5550.0,369.7285,369.8081,369.3504,369.3504,5550.0
2024-07-19 14:20:00,371.1,371.1,370.85,370.91,1469.0,369.2807,369.2807,369.032,369.0917,1469.0
2024-07-19 14:30:00,370.77,370.95,370.39,370.42,8849.0,368.9524,369.1315,368.5742,368.6041,8849.0
2024-07-19 14:40:00,370.53,370.74,370.39,370.73,8906.0,368.7135,368.9225,368.5742,368.9126,8906.0
2024-07-19 14:50:00,371.05,371.36,370.98,371.36,5068.0,369.231,369.5395,369.1613,369.5395,5068.0
2024-07-19 15:00:00,371.39,372.11,371.39,371.81,12467.0,369.5693,370.2858,369.5693,369.9873,12467.0
2024-07-19 15:10:00,372.03,372.22,371.62,372.19,42294.0,370.2062,370.3953,369.7982,370.3654,42294.0
2024-07-19 15:20:00,372.14,372.33,371.96,372.11,15525.0,370.3156,370.5047,370.1365,370.2858,15525.0
2024-07-19 15:30:00,372.08,372.12,370.7,370.89,13884.0,370.2559,370.2957,368.8827,369.0718,13884.0
2024-07-19 15:40:00,371.06,371.18,370.75,370.93,57472.0,369.2409,369.3604,368.9325,369.1116,57472.0
2024-07-19 15:50:00,370.85,371.34,370.76,371.29,20352.0,369.032,369.5196,368.9424,369.4698,20352.0
2024-07-22 09:30:00,375.97,376.5,374.88,376.03,65701.0,374.1269,374.6543,373.0422,374.1866,65701.0
2024-07-22 09:40:00,376.07,377.31,375.73,377.18,32651.0,374.2264,375.4603,373.888,375.3309,32651.0
2024-07-22 09:50:00,377.21,377.21,376.17,376.5,11297.0,375.3608,375.3608,374.3259,374.6543,11297.0
2024-07-22 10:00:00,376.46,376.48,375.18,375.18,14569.0,374.6145,374.6344,373.3407,373.3407,14569.0
2024-07-22 10:10:00,375.21,376.43,375.21,375.75,13004.0,373.3706,374.5846,373.3706,373.9079,13004.0
2024-07-22 10:20:00,376.14,376.42,375.48,376.42,10526.0,374.296,374.5747,373.6393,374.5747,10526.0
2024-07-22 10:30:00,376.0,377.22,375.96,377.14,12659.0,374.1567,375.3707,374.1169,375.2911,12659.0
2024-07-22 10:40:00,377.08,377.3,376.89,376.89,9976.0,375.2314,375.4503,375.0424,375.0424,9976.0
2024-07-22 10:50:00,376.84,376.84,376.34,376.56,17979.0,374.9926,374.9926,374.4951,374.714,17979.0
2024-07-22 11:00:00,376.28,377.0,375.53,375.53,18863.0,374.4353,375.1518,373.689,373.689,18863.0
2024-07-22 11:10:00,375.39,376.16,374.98,375.0,18592.0,373.5497,374.3159,373.1417,373.1616,18592.0
2024-07-22 11:20:00,375.06,375.16,374.09,374.22,18282.0,373.2213,373.3208,372.2561,372.3854,18282.0
2024-07-22 11:30:00,374.14,374.42,373.74,374.4,13489.0,372.3058,372.5845,371.9078,372.5646,13489.0
2024-07-22 11:40:00,374.38,374.44,373.72,373.92,19475.0,372.5447,372.6044,371.8879,372.0869,19475.0
2024-07-22 11:50:00,373.85,374.6,373.76,374.41,19009.0,372.0173,372.7636,371.9277,372.5745,19009.0
2024-07-22 12:00:00,374.44,374.84,373.95,374.73,14688.0,372.6044,373.0024,372.1168,372.8929,14688.0
2024-07-22 12:10:00,374.8,374.98,374.66,374.98,4468.0,372.9626,373.1417,372.8233,373.1417,4468.0
2024-07-22 12:20:00,374.95,375.19,374.79,374.82,7895.0,373.1119,373.3507,372.9527,372.9825,7895.0
2024-07-22 12:30:00,374.98,375.35,374.8,375.35,6063.0,373.1417,373.5099,372.9626,373.5099,6063.0
2024-07-22 12:40:00,375.44,375.76,375.38,375.76,10969.0,373.5995,373.9179,373.5398,373.9179,10969.0
2024-07-22 12:50:00,375.74,376.39,375.7,376.21,14011.0,373.898,374.5448,373.8582,374.3657,14011.0
2024-07-22 13:00:00,376.27,376.67,376.27,376.61,8242.0,374.4254,374.8234,374.4254,374.7637,8242.0
2024-07-22 13:10:00,376.51,376.66,376.38,376.66,5272.0,374.6642,374.8135,374.5349,374.8135,5272.0
2024-07-22 13:20:00,376.63,376.8,376.33,376.71,7389.0,374.7836,374.9528,374.4851,374.8632,7389.0
2024-07-22 13:30:00,376.61,377.18,376.58,376.77,16612.0,374.7637,375.3309,374.7339,374.9229,16612.0
2024-07-22 13:40:00,376.74,377.23,376.7,377.12,7649.0,374.8931,375.3807,374.8533,375.2712,7649.0
2024-07-22 13:50:00,377.0,377.18,376.87,377.18,13645.0,375.1518,375.3309,375.0225,375.3309,13645.0
2024-07-22 14:00:00,377.19,377.73,377.09,377.67,18933.0,375.3409,375.8782,375.2414,375.8185,18933.0
2024-07-22 14:10:00,377.61,377.81,377.27,377.72,32780.0,375.7588,375.9578,375.4205,375.8683,32780.0
2024-07-22 14:20:00,377.65,378.03,377.6,377.61,6398.0,375.7986,376.1768,375.7489,375.7588,6398.0
2024-07-22 14:30:00,377.63,377.91,377.59,377.85,10577.0,375.7787,376.0574,375.7389,375.9977,10577.0
2024-07-22 14:40:00,377.83,377.89,377.5,377.71,7316.0,375.9778,376.0375,375.6494,375.8583,7316.0
2024-07-22 14:50:00,377.68,377.82,377.44,377.44,9681.0,375.8285,375.9678,375.5897,375.5897,9681.0
2024-07-22 15:00:00,377.1,377.44,376.83,377.26,9888.0,375.2513,375.5897,374.9827,375.4105,9888.0
2024-07-22 15:10:00,377.28,377.49,377.03,377.11,13406.0,375.4304,375.6394,375.1817,375.2613,13406.0
2024-07-22 15:20:00,377.05,377.33,376.82,376.92,10663.0,375.2016,375.4802,374.9727,375.0722,10663.0
2024-07-22 15:30:00,377.0,377.54,376.89,377.46,17703.0,375.1518,375.6892,375.0424,375.6096,17703.0
2024-07-22 15:40:00,377.41,377.64,377.34,377.34,10003.0,375.5598,375.7887,375.4902,375.4902,10003.0
2024-07-22 15:50:00,377.27,377.41,376.71,376.98,24156.0,375.4205,375.5598,374.8632,375.1319,24156.0
2024-07-23 09:30:00,377.28,378.06,376.92,378.05,44214.0,375.4304,376.2066,375.0722,376.1967,44214.0
2024-07-23 09:40:00,378.26,378.78,378.11,378.75,20016.0,376.4056,376.9231,376.2564,376.8932,20016.0
2024-07-23 09:50:00,378.68,378.76,378.05,378.48,15904.0,376.8236,376.9032,376.1967,376.6246,15904.0
2024-07-23 10:00:00,378.68,379.0,377.86,378.88,8507.0,376.8236,377.142,376.0076,377.0226,8507.0
2024-07-23 10:10:00,378.96,379.0,378.24,379.0,26579.0,377.1022,377.142,376.3857,377.142,26579.0
2024-07-23 10:20:00,379.0,379.39,378.79,378.94,18789.0,377.142,377.5301,376.933,377.0823,18789.0
2024-07-23 10:30:00,378.94,378.94,378.17,378.42,40022.0,377.0823,377.0823,376.3161,376.5649,40022.0
2024-07-23 10:40:00,378.51,378.59,377.48,377.49,6938.0,376.6544,376.734,375.6295,375.6394,6938.0
2024-07-23 10:50:00,377.64,378.17,377.41,378.17,8109.0,375.7887,376.3161,375.5598,376.3161,8109.0
2024-07-23 11:00:00,378.34,378.89,378.33,378.89,8431.0,376.4853,377.0326,376.4753,377.0326,8431.0
2024-07-23 11:10:00,379.02,380.15,378.96,379.98,10766.0,377.1619,378.2864,377.1022,378.1172,10766.0
2024-07-23 11:20:00,379.89,380.06,379.65,379.8,8380.0,378.0277,378.1968,377.7888,377.9381,8380.0
2024-07-23 11:30:00,379.76,379.93,379.59,379.61,12559.0,377.8983,378.0675,377.7291,377.749,12559.0
2024-07-23 11:40:00,379.57,379.68,379.38,379.48,7091.0,377.7092,377.8187,377.5202,377.6197,7091.0
2024-07-23 11:50:00,379.65,379.66,379.18,379.41,34843.0,377.7888,377.7988,377.3211,377.55,34843.0
2024-07-23 12:00:00,379.19,379.27,378.86,379.15,6782.0,377.3311,377.4107,377.0027,377.2913,6782.0
2024-07-23 12:10:00,379.11,379.41,379.04,379.14,21006.0,377.2515,377.55,377.1818,377.2813,21006.0
2024-07-23 12:20:00,379.14,379.16,377.91,378.07,7436.0,377.2813,377.3012,376.0574,376.2166,7436.0
2024-07-23 12:30:00,377.98,378.3,377.8,377.8,4053.0,376.127,376.4454,375.9479,375.9479,4053.0
2024-07-23 12:40:00,378.08,378.22,377.88,378.09,4664.0,376.2265,376.3658,376.0275,376.2365,4664.0
2024-07-23 12:50:00,377.85,378.01,377.34,377.81,8694.0,375.9977,376.1569,375.4902,375.9578,8694.0
2024-07-23 13:00:00,377.68,378.03,377.66,377.71,6220.0,375.8285,376.1768,375.8086,375.8583,6220.0
2024-07-23 13:10:00,377.57,377.66,377.18,377.58,4127.0,375.719,375.8086,375.3309,375.729,4127.0
2024-07-23 13:20:00,377.71,377.97,377.64,377.84,6707.0,375.8583,376.1171,375.7887,375.9877,6707.0
2024-07-23 13:30:00,377.7,377.95,377.55,377.6,9839.0,375.8484,376.0972,375.6991,375.7489,9839.0
2024-07-23 13:40:00,377.71,377.88,377.5,377.83,4176.0,375.8583,376.0275,375.6494,375.9778,4176.0
2024-07-23 13:50:00,377.91,378.25,377.91,378.13,5188.0,376.0574,376.3957,376.0574,376.2763,5188.0
2024-07-23 14:00:00,378.04,378.26,378.03,378.22,4895.0,376.1867,376.4056,376.1768,376.3658,4895.0
2024-07-23 14:10:00,378.2,378.28,378.06,378.08,12678.0,376.3459,376.4255,376.2066,376.2265,12678.0
2024-07-23 14:20:00,378.11,378.16,377.36,377.63,15767.0,376.2564,376.3061,375.5101,375.7787,15767.0
2024-07-23 14:30:00,377.67,378.08,377.51,378.04,21745.0,375.8185,376.2265,375.6593,376.1867,21745.0
2024-07-23 14:40:00,377.9,377.9,377.49,377.65,7992.0,376.0474,376.0474,375.6394,375.7986,7992.0
2024-07-23 14:50:00,377.6,377.8,377.59,377.8,11990.0,375.7489,375.9479,375.7389,375.9479,11990.0
2024-07-23 15:00:00,377.79,377.83,377.62,377.73,6279.0,375.9379,375.9778,375.7688,375.8782,6279.0
2024-07-23 15:10:00,377.83,377.94,377.55,377.74,13224.0,375.9778,376.0872,375.6991,375.8882,13224.0
2024-07-23 15:20:00,377.75,377.99,377.67,377.95,10194.0,375.8981,376.137,375.8185,376.0972,10194.0
2024-07-23 15:30:00,377.72,377.93,377.54,377.63,12993.0,375.8683,376.0773,375.6892,375.7787,12993.0
2024-07-23 15:40:00,377.51,377.54,376.85,377.52,19379.0,375.6593,375.6892,375.0026,375.6693,19379.0
2024-07-23 15:50:00,377.55,377.57,376.53,377.0,20927.0,375.6991,375.719,374.6841,375.1518,20927.0
2024-07-24 09:30:00,370.91,371.36,369.09,369.11,98939.0,369.0917,369.5395,367.2806,367.3005,98939.0
2024-07-24 09:40:00,369.37,369.74,369.11,369.74,22231.0,367.5592,367.9274,367.3005,367.9274,22231.0
2024-07-24 09:50:00,369.71,369.72,368.9,369.34,32649.0,367.8976,367.9075,367.0915,367.5294,32649.0
2024-07-24 10:00:00,369.18,369.27,368.6,369.08,14007.0,367.3702,367.4597,366.793,367.2706,14007.0
2024-07-24 10:10:00,369.14,369.14,368.39,368.58,16671.0,367.3304,367.3304,366.584,366.7731,16671.0
2024-07-24 10:20:00,368.61,368.99,368.41,368.69,19889.0,366.8029,367.1811,366.6039,366.8826,19889.0
2024-07-24 10:30:00,368.61,368.85,367.94,368.03,16281.0,366.8029,367.0418,366.1362,366.2258,16281.0
2024-07-24 10:40:00,368.08,368.23,367.36,367.52,26862.0,366.2755,366.4248,365.5591,365.7183,26862.0
2024-07-24 10:50:00,367.55,367.62,367.13,367.58,15532.0,365.7481,365.8178,365.3302,365.778,15532.0
2024-07-24 11:00:00,367.64,367.68,367.05,367.22,12503.0,365.8377,365.8775,365.2506,365.4198,12503.0
2024-07-24 11:10:00,367.14,367.14,366.56,366.66,55293.0,365.3402,365.3402,364.763,364.8625,55293.0
2024-07-24 11:20:00,366.72,366.73,366.21,366.62,11992.0,364.9222,364.9322,364.4147,364.8227,11992.0
2024-07-24 11:30:00,366.65,366.9,366.55,366.69,8369.0,364.8526,365.1013,364.753,364.8924,8369.0
2024-07-24 11:40:00,366.58,366.58,366.04,366.08,15778.0,364.7829,364.7829,364.2455,364.2854,15778.0
2024-07-24 11:50:00,366.12,366.38,365.6,365.6,24167.0,364.3252,364.5839,363.8077,363.8077,24167.0
2024-07-24 12:00:00,365.61,365.65,364.88,365.04,21602.0,363.8177,363.8575,363.0912,363.2505,21602.0
2024-07-24 12:10:00,365.1,365.68,365.04,365.46,13502.0,363.3102,363.8873,363.2505,363.6684,13502.0
2024-07-24 12:20:00,365.51,365.52,365.0,365.0,12215.0,363.7181,363.7281,363.2106,363.2106,12215.0
2024-07-24 12:30:00,365.05,365.53,364.98,365.02,4752.0,363.2604,363.738,363.1907,363.2305,4752.0
2024-07-24 12:40:00,365.0,365.39,364.69,365.27,9864.0,363.2106,363.5987,362.9022,363.4793,9864.0
2024-07-24 12:50:00,365.1,365.17,364.86,364.95,6151.0,363.3102,363.3798,363.0713,363.1609,6151.0
2024-07-24 13:00:00,365.23,365.59,364.85,365.58,18089.0,363.4395,363.7978,363.0614,363.7878,18089.0
2024-07-24 13:10:00,365.68,366.03,365.62,366.03,8107.0,363.8873,364.2356,363.8276,364.2356,8107.0
2024-07-24 13:20:00,365.98,366.24,365.55,365.62,8504.0,364.1858,364.4446,363.758,363.8276,8504.0
2024-07-24 13:30:00,365.56,366.02,365.38,366.0,9055.0,363.7679,364.2256,363.5888,364.2057,9055.0
2024-07-24 13:40:00,366.05,366.21,365.57,365.57,9047.0,364.2555,364.4147,363.7779,363.7779,9047.0
2024-07-24 13:50:00,365.54,365.54,365.11,365.19,14076.0,363.748,363.748,363.3201,363.3997,14076.0
2024-07-24 14:00:00,365.24,365.24,364.85,364.99,39331.0,363.4495,363.4495,363.0614,363.2007,39331.0
2024-07-24 14:10:00,365.03,365.34,364.93,364.94,10652.0,363.2405,363.549,363.141,363.1509,10652.0
2024-07-24 14:20:00,365.03,365.03,364.52,364.58,13981.0,363.2405,363.2405,362.733,362.7927,13981.0
2024-07-24 14:30:00,364.69,364.77,364.42,364.7,10000.0,362.9022,362.9818,362.6335,362.9121,10000.0
2024-07-24 14:40:00,364.65,364.7,363.35,363.41,38070.0,362.8624,362.9121,361.5687,361.6284,38070.0
2024-07-24 14:50:00,363.44,363.8,363.25,363.78,17212.0,361.6583,362.0165,361.4692,361.9966,17212.0
2024-07-24 15:00:00,363.76,363.83,363.41,363.47,13263.0,361.9767,362.0464,361.6284,361.6881,13263.0
2024-07-24 15:10:00,363.67,363.77,363.3,363.3,17231.0,361.8872,361.9867,361.519,361.519,17231.0
2024-07-24 15:20:00,363.44,363.63,362.86,362.94,34350.0,361.6583,361.8474,361.0811,361.1607,34350.0
2024-07-24 15:30:00,363.06,364.11,362.92,363.96,15437.0,361.2802,362.325,361.1408,362.1757,15437.0
2024-07-24 15:40:00,364.0,364.46,363.43,363.74,25074.0,362.2155,362.6733,361.6483,361.9568,25074.0
2024-07-24 15:50:00,363.91,363.96,362.03,362.95,101041.0,362.126,362.1757,360.2552,361.1707,101041.0
2024-07-25 09:30:00,362.6,363.43,360.86,361.43,71282.0,360.8224,361.6483,359.0909,359.6581,71282.0
2024-07-25 09:40:00,361.55,362.54,360.67,361.06,26080.0,359.7776,360.7627,358.9019,359.29,26080.0
2024-07-25 09:50:00,361.22,361.32,358.65,359.24,31408.0,359.4492,359.5487,356.8918,357.4789,31408.0
2024-07-25 10:00:00,358.74,358.95,356.29,356.6,51239.0,356.9813,357.1903,354.5433,354.8518,51239.0
2024-07-25 10:10:00,356.77,358.02,355.7,358.02,24971.0,355.021,356.2649,353.9562,356.2649,24971.0
2024-07-25 10:20:00,358.12,359.86,357.69,359.8,35798.0,356.3644,358.0958,355.9365,358.0361,35798.0
2024-07-25 10:30:00,359.67,360.49,359.17,360.36,29572.0,357.9068,358.7228,357.4092,358.5934,29572.0
2024-07-25 10:40:00,360.27,362.04,360.0,362.04,22960.0,358.5038,360.2652,358.2352,360.2652,22960.0
2024-07-25 10:50:00,362.0,362.93,361.95,362.92,20892.0,360.2254,361.1508,360.1756,361.1408,20892.0
2024-07-25 11:00:00,362.93,362.93,361.69,362.2,12546.0,361.1508,361.1508,359.9169,360.4244,12546.0
2024-07-25 11:10:00,362.21,364.26,362.2,363.69,22008.0,360.4343,362.4743,360.4244,361.9071,22008.0
2024-07-25 11:20:00,363.28,363.28,362.73,362.88,8968.0,361.4991,361.4991,360.9518,361.101,8968.0
2024-07-25 11:30:00,363.05,363.1,362.51,363.0,5648.0,361.2702,361.32,360.7329,361.2205,5648.0
2024-07-25 11:40:00,362.84,362.9,361.6,362.12,22950.0,361.0612,361.1209,359.8273,360.3448,22950.0
2024-07-25 11:50:00,362.66,363.17,362.4,363.17,17242.0,360.8821,361.3896,360.6234,361.3896,17242.0
2024-07-25 12:00:00,363.45,364.01,362.57,363.16,11380.0,361.6682,362.2255,360.7926,361.3797,11380.0
2024-07-25 12:10:00,363.45,364.67,363.28,364.66,10089.0,361.6682,362.8823,361.4991,362.8723,10089.0
2024-07-25 12:20:00,364.61,365.45,364.46,365.34,40334.0,362.8226,363.6584,362.6733,363.549,40334.0
2024-07-25 12:30:00,365.04,365.5,364.9,365.27,5603.0,363.2505,363.7082,363.1111,363.4793,5603.0
2024-07-25 12:40:00,365.46,365.74,365.0,365.09,13972.0,363.6684,363.947,363.2106,363.3002,13972.0
2024-07-25 12:50:00,364.97,365.49,364.84,365.34,3418.0,363.1808,363.6982,363.0514,363.549,3418.0
2024-07-25 13:00:00,365.44,366.27,365.24,366.27,13468.0,363.6485,364.4744,363.4495,364.4744,13468.0
2024-07-25 13:10:00,366.39,366.39,364.84,364.84,16773.0,364.5938,364.5938,363.0514,363.0514,16773.0
2024-07-25 13:20:00,364.9,364.94,363.86,364.0,14436.0,363.1111,363.1509,362.0762,362.2155,14436.0
2024-07-25 13:30:00,364.05,364.26,363.87,364.22,20739.0,362.2653,362.4743,362.0862,362.4345,20739.0
2024-07-25 13:40:00,364.45,364.47,363.92,364.33,4845.0,362.6633,362.6832,362.1359,362.5439,4845.0
2024-07-25 13:50:00,364.0,364.66,363.9,364.44,13404.0,362.2155,362.8723,362.116,362.6534,13404.0
2024-07-25 14:00:00,364.4,364.4,363.38,363.4,9875.0,362.6136,362.6136,361.5986,361.6185,9875.0
2024-07-25 14:10:00,363.24,363.48,362.73,363.03,11467.0,361.4593,361.6981,360.9518,361.2503,11467.0
2024-07-25 14:20:00,362.95,363.07,362.32,362.86,8810.0,361.1707,361.2901,360.5438,361.0811,8810.0
2024-07-25 14:30:00,362.88,363.36,362.68,362.77,13256.0,361.101,361.5787,360.902,360.9916,13256.0
2024-07-25 14:40:00,362.8,362.8,361.18,361.21,17565.0,361.0214,361.0214,359.4094,359.4392,17565.0
2024-07-25 14:50:00,361.19,361.6,360.81,361.16,8195.0,359.4193,359.8273,359.0412,359.3895,8195.0
2024-07-25 15:00:00,361.25,361.77,361.15,361.46,6404.0,359.479,359.9965,359.3795,359.688,6404.0
2024-07-25 15:10:00,361.31,361.7,361.04,361.7,11033.0,359.5387,359.9268,359.2701,359.9268,11033.0
2024-07-25 15:20:00,361.63,363.34,361.5,362.84,29139.0,359.8572,361.5588,359.7278,361.0612,29139.0
2024-07-25 15:30:00,362.87,362.94,361.25,361.46,57772.0,361.0911,361.1607,359.479,359.688,57772.0
2024-07-25 15:40:00,361.39,361.64,360.2,361.03,27625.0,359.6183,359.8671,358.4342,359.2601,27625.0
2024-07-25 15:50:00,360.96,360.96,358.57,358.78,61425.0,359.1905,359.1905,356.8122,357.0211,61425.0
2024-07-26 09:30:00,361.64,361.7,360.16,361.15,48887.0,359.8671,359.9268,358.3944,359.3795,48887.0
2024-07-26 09:40:00,361.12,361.26,359.9,359.9,11370.0,359.3497,359.489,358.1356,358.1356,11370.0
2024-07-26 09:50:00,360.08,361.11,359.89,361.11,10692.0,358.3148,359.3397,358.1257,359.3397,10692.0
2024-07-26 10:00:00,360.89,361.62,359.67,359.96,21855.0,359.1208,359.8472,357.9068,358.1954,21855.0
2024-07-26 10:10:00,360.24,361.01,360.11,360.28,6978.0,358.474,359.2402,358.3446,358.5138,6978.0
2024-07-26 10:20:00,360.64,362.31,360.64,361.87,12063.0,358.872,360.5338,358.872,360.096,12063.0
2024-07-26 10:30:00,361.52,361.57,359.89,359.92,23583.0,359.7477,359.7975,358.1257,358.1556,23583.0
2024-07-26 10:40:00,359.81,360.71,359.66,360.35,14913.0,358.0461,358.9417,357.8968,358.5834,14913.0
2024-07-26 10:50:00,360.04,361.18,359.93,361.18,7780.0,358.275,359.4094,358.1655,359.4094,7780.0
2024-07-26 11:00:00,361.09,361.78,360.93,361.61,6922.0,359.3198,360.0064,359.1606,359.8373,6922.0
2024-07-26 11:10:00,361.44,361.57,360.83,361.06,4427.0,359.6681,359.7975,359.0611,359.29,4427.0
2024-07-26 11:20:00,360.78,361.34,360.65,360.95,15554.0,359.0113,359.5686,358.882,359.1805,15554.0
2024-07-26 11:30:00,360.97,361.45,360.69,361.43,18798.0,359.2004,359.6781,358.9218,359.6581,18798.0
2024-07-26 11:40:00,361.44,362.32,361.28,362.32,6572.0,359.6681,360.5438,359.5089,360.5438,6572.0
2024-07-26 11:50:00,362.44,362.45,361.88,362.07,14680.0,360.6632,360.6731,360.1059,360.295,14680.0
2024-07-26 12:00:00,362.19,363.1,362.17,363.02,19617.0,360.4144,361.32,360.3945,361.2404,19617.0
2024-07-26 12:10:00,363.05,363.15,362.4,362.86,5510.0,361.2702,361.3697,360.6234,361.0811,5510.0
2024-07-26 12:20:00,362.85,363.2,362.65,363.04,9608.0,361.0712,361.4195,360.8722,361.2603,9608.0
2024-07-26 12:30:00,363.04,363.61,363.02,363.14,3812.0,361.2603,361.8275,361.2404,361.3598,3812.0
2024-07-26 12:40:00,363.36,363.94,363.29,363.48,16008.0,361.5787,362.1558,361.509,361.6981,16008.0
2024-07-26 12:50:00,363.71,364.0,363.69,363.91,7930.0,361.927,362.2155,361.9071,362.126,7930.0
2024-07-26 13:00:00,363.92,364.16,363.53,363.54,7122.0,362.1359,362.3748,361.7479,361.7578,7122.0
2024-07-26 13:10:00,363.76,364.0,363.64,363.92,7172.0,361.9767,362.2155,361.8573,362.1359,7172.0
2024-07-26 13:20:00,363.83,364.25,363.74,364.25,2218.0,362.0464,362.4643,361.9568,362.4643,2218.0
2024-07-26 13:30:00,364.24,364.24,361.75,361.85,22573.0,362.4544,362.4544,359.9766,360.0761,22573.0
2024-07-26 13:40:00,361.85,362.81,361.74,362.25,19170.0,360.0761,361.0314,359.9666,360.4741,19170.0
2024-07-26 13:50:00,362.04,362.55,361.87,362.34,25570.0,360.2652,360.7727,360.096,360.5637,25570.0
2024-07-26 14:00:00,362.41,362.65,362.12,362.52,8384.0,360.6333,360.8722,360.3448,360.7428,8384.0
2024-07-26 14:10:00,362.46,362.8,361.88,361.88,5197.0,360.6831,361.0214,360.1059,360.1059,5197.0
2024-07-26 14:20:00,361.95,362.36,361.95,362.14,6065.0,360.1756,360.5836,360.1756,360.3647,6065.0
2024-07-26 14:30:00,362.03,362.2,361.82,362.17,14218.0,360.2552,360.4244,360.0462,360.3945,14218.0
2024-07-26 14:40:00,361.99,362.04,360.94,361.74,7970.0,360.2154,360.2652,359.1706,359.9666,7970.0
2024-07-26 14:50:00,361.78,361.86,361.02,361.11,9593.0,360.0064,360.086,359.2502,359.3397,9593.0
2024-07-26 15:00:00,361.16,361.37,360.8,361.32,8686.0,359.3895,359.5984,359.0312,359.5487,8686.0
2024-07-26 15:10:00,361.24,361.56,360.82,361.06,13842.0,359.4691,359.7875,359.0511,359.29,13842.0
2024-07-26 15:20:00,361.14,362.21,361.14,362.06,16492.0,359.3696,360.4343,359.3696,360.2851,16492.0
2024-07-26 15:30:00,362.06,362.06,360.56,361.07,26299.0,360.2851,360.2851,358.7924,359.2999,26299.0
2024-07-26 15:40:00,361.14,362.04,361.12,361.87,11591.0,359.3696,360.2652,359.3497,360.096,11591.0
2024-07-26 15:50:00,361.93,362.09,360.51,361.74,32493.0,360.1557,360.3149,358.7427,359.9666,32493.0
2024-07-29 09:30:00,364.04,364.35,362.58,364.25,96084.0,362.2554,362.5638,360.8025,362.4643,96084.0
2024-07-29 09:40:00,364.26,365.25,363.76,364.73,24368.0,362.4743,363.4594,361.9767,362.942,24368.0
2024-07-29 09:50:00,364.87,365.26,364.11,365.26,14741.0,363.0813,363.4694,362.325,363.4694,14741.0
2024-07-29 10:00:00,365.29,365.7,364.39,364.4,16238.0,363.4992,363.9072,362.6036,362.6136,16238.0
2024-07-29 10:10:00,364.29,364.4,363.36,363.98,9009.0,362.5041,362.6136,361.5787,362.1956,9009.0
2024-07-29 10:20:00,364.0,364.7,363.9,364.2,11237.0,362.2155,362.9121,362.116,362.4146,11237.0
2024-07-29 10:30:00,364.3,364.3,363.49,364.02,20163.0,362.5141,362.5141,361.708,362.2355,20163.0
2024-07-29 10:40:00,364.52,364.59,363.65,363.65,9524.0,362.733,362.8027,361.8673,361.8673,9524.0
2024-07-29 10:50:00,363.62,363.74,362.94,362.94,17898.0,361.8374,361.9568,361.1607,361.1607,17898.0
2024-07-29 11:00:00,362.81,362.96,362.25,362.31,5434.0,361.0314,361.1806,360.4741,360.5338,5434.0
2024-07-29 11:10:00,362.05,362.23,361.72,361.88,10740.0,360.2751,360.4542,359.9467,360.1059,10740.0
2024-07-29 11:20:00,361.87,362.4,361.7,362.4,9846.0,360.096,360.6234,359.9268,360.6234,9846.0
2024-07-29 11:30:00,362.15,362.15,361.19,361.81,20945.0,360.3746,360.3746,359.4193,360.0363,20945.0
2024-07-29 11:40:00,361.75,363.13,361.75,363.04,17972.0,359.9766,361.3498,359.9766,361.2603,17972.0
2024-07-29 11:50:00,363.04,363.84,363.03,363.68,7067.0,361.2603,362.0563,361.2503,361.8971,7067.0
2024-07-29 12:00:00,363.79,364.35,363.74,364.34,5688.0,362.0066,362.5638,361.9568,362.5539,5688.0
2024-07-29 12:10:00,364.33,364.83,364.25,364.72,4204.0,362.5439,363.0415,362.4643,362.932,4204.0
2024-07-29 12:20:00,364.86,364.91,364.23,364.29,9726.0,363.0713,363.1211,362.4444,362.5041,9726.0
2024-07-29 12:30:00,364.24,364.7,364.24,364.68,8736.0,362.4544,362.9121,362.4544,362.8922,8736.0
2024-07-29 12:40:00,364.69,364.96,364.52,364.76,3099.0,362.9022,363.1708,362.733,362.9718,3099.0
2024-07-29 12:50:00,364.78,364.9,364.31,364.42,3813.0,362.9917,363.1111,362.524,362.6335,3813.0
2024-07-29 13:00:00,364.4,364.74,364.4,364.55,4319.0,362.6136,362.9519,362.6136,362.7629,4319.0
2024-07-29 13:10:00,364.66,365.14,364.41,364.81,8980.0,362.8723,363.35,362.6235,363.0216,8980.0
2024-07-29 13:20:00,364.6,364.61,363.55,363.55,7126.0,362.8126,362.8226,361.7678,361.7678,7126.0
2024-07-29 13:30:00,363.4,364.12,363.33,364.12,6458.0,361.6185,362.335,361.5488,362.335,6458.0
2024-07-29 13:40:00,364.27,364.28,363.71,363.82,6530.0,362.4842,362.4942,361.927,362.0364,6530.0
2024-07-29 13:50:00,363.64,363.97,363.46,363.47,6051.0,361.8573,362.1857,361.6782,361.6881,6051.0
2024-07-29 14:00:00,363.41,363.41,362.86,362.93,13384.0,361.6284,361.6284,361.0811,361.1508,13384.0
2024-07-29 14:10:00,363.05,363.3,362.87,363.3,13388.0,361.2702,361.519,361.0911,361.519,13388.0
2024-07-29 14:20:00,363.16,363.25,362.89,362.9,22251.0,361.3797,361.4692,361.111,361.1209,22251.0
2024-07-29 14:30:00,362.84,362.9,362.41,362.41,12544.0,361.0612,361.1209,360.6333,360.6333,12544.0
2024-07-29 14:40:00,362.43,362.97,362.35,362.56,13429.0,360.6532,361.1906,360.5736,360.7826,13429.0
2024-07-29 14:50:00,362.5,363.06,362.32,362.99,5697.0,360.7229,361.2802,360.5438,361.2105,5697.0
2024-07-29 15:00:00,362.95,363.34,362.72,362.94,17634.0,361.1707,361.5588,360.9418,361.1607,17634.0
2024-07-29 15:10:00,363.01,363.24,362.79,363.08,12112.0,361.2304,361.4593,361.0115,361.3001,12112.0
2024-07-29 15:20:00,363.05,363.41,362.92,363.28,13357.0,361.2702,361.6284,361.1408,361.4991,13357.0
2024-07-29 15:30:00,363.35,363.66,363.2,363.53,54934.0,361.5687,361.8772,361.4195,361.7479,54934.0
2024-07-29 15:40:00,363.6,363.72,363.21,363.28,15770.0,361.8175,361.9369,361.4294,361.4991,15770.0
2024-07-29 15:50:00,363.37,363.46,362.51,362.77,17965.0,361.5886,361.6782,360.7329,360.9916,17965.0
2024-07-30 09:30:00,363.85,364.41,363.61,364.36,49124.0,362.0663,362.6235,361.8275,362.5738,49124.0
2024-07-30 09:40:00,364.38,364.81,363.19,363.47,9926.0,362.5937,363.0216,361.4095,361.6881,9926.0
2024-07-30 09:50:00,363.18,363.37,362.58,362.97,9071.0,361.3996,361.5886,360.8025,361.1906,9071.0
2024-07-30 10:00:00,362.74,363.18,361.82,363.01,8581.0,360.9617,361.3996,360.0462,361.2304,8581.0
2024-07-30 10:10:00,362.82,363.44,362.57,362.81,10189.0,361.0413,361.6583,360.7926,361.0314,10189.0
2024-07-30 10:20:00,362.7,362.7,362.05,362.08,5186.0,360.9219,360.9219,360.2751,360.305,5186.0
2024-07-30 10:30:00,362.0,362.23,360.91,361.33,14467.0,360.2254,360.4542,359.1407,359.5586,14467.0
2024-07-30 10:40:00,361.48,361.91,361.07,361.31,12042.0,359.7079,360.1358,359.2999,359.5387,12042.0
2024-07-30 10:50:00,361.68,361.68,360.77,360.77,7583.0,359.9069,359.9069,359.0014,359.0014,7583.0
2024-07-30 11:00:00,360.88,360.91,358.35,358.66,11373.0,359.1108,359.1407,356.5932,356.9017,11373.0
2024-07-30 11:10:00,358.72,359.34,358.52,359.27,12448.0,356.9614,357.5784,356.7624,357.5087,12448.0
2024-07-30 11:20:00,359.19,359.52,358.92,359.31,18321.0,357.4291,357.7575,357.1605,357.5485,18321.0
2024-07-30 11:30:00,359.54,359.54,357.65,357.76,9192.0,357.7774,357.7774,355.8967,356.0061,9192.0
2024-07-30 11:40:00,357.82,357.86,357.33,357.69,9693.0,356.0658,356.1056,355.5782,355.9365,9693.0
2024-07-30 11:50:00,357.68,357.76,357.34,357.35,15720.0,355.9265,356.0061,355.5882,355.5982,15720.0
2024-07-30 12:00:00,357.46,358.22,357.38,358.11,6556.0,355.7076,356.4639,355.628,356.3544,6556.0
2024-07-30 12:10:00,358.23,358.24,357.66,357.87,15603.0,356.4738,356.4838,355.9066,356.1156,15603.0
2024-07-30 12:20:00,357.76,357.77,357.1,357.71,64462.0,356.0061,356.0161,355.3494,355.9564,64462.0
2024-07-30 12:30:00,357.51,357.77,357.0,357.67,11724.0,355.7574,356.0161,355.2499,355.9166,11724.0
2024-07-30 12:40:00,357.72,357.8,356.85,357.13,12549.0,355.9663,356.0459,355.1006,355.3792,12549.0
2024-07-30 12:50:00,357.0,357.03,355.4,355.44,36136.0,355.2499,355.2797,353.6577,353.6975,36136.0
2024-07-30 13:00:00,355.39,356.31,355.11,356.29,10132.0,353.6478,354.5632,353.3691,354.5433,10132.0
2024-07-30 13:10:00,356.46,356.91,356.24,356.84,9502.0,354.7125,355.1603,354.4936,355.0907,9502.0
2024-07-30 13:20:00,356.95,357.28,356.69,357.28,6958.0,355.2001,355.5285,354.9414,355.5285,6958.0
2024-07-30 13:30:00,357.25,358.01,356.97,357.81,22835.0,355.4986,356.2549,355.22,356.0559,22835.0
2024-07-30 13:40:00,357.82,358.09,357.55,358.05,8196.0,356.0658,356.3345,355.7972,356.2947,8196.0
2024-07-30 13:50:00,358.13,358.13,357.72,357.95,10103.0,356.3743,356.3743,355.9663,356.1952,10103.0
2024-07-30 14:00:00,357.98,358.18,357.68,358.17,7068.0,356.2251,356.4241,355.9265,356.4141,7068.0
2024-07-30 14:10:00,358.27,359.03,358.24,359.0,24228.0,356.5136,357.2699,356.4838,357.2401,24228.0
2024-07-30 14:20:00,358.99,359.27,358.4,358.69,15275.0,357.2301,357.5087,356.643,356.9316,15275.0
2024-07-30 14:30:00,358.73,359.01,358.45,358.78,8747.0,356.9714,357.25,356.6928,357.0211,8747.0
2024-07-30 14:40:00,358.84,358.9,357.98,358.12,11815.0,357.0808,357.1406,356.2251,356.3644,11815.0
2024-07-30 14:50:00,358.23,358.43,357.89,358.18,12584.0,356.4738,356.6729,356.1355,356.4241,12584.0
2024-07-30 15:00:00,358.2,358.21,357.76,357.85,13718.0,356.444,356.4539,356.0061,356.0957,13718.0
2024-07-30 15:10:00,357.77,358.25,357.62,358.18,13704.0,356.0161,356.4937,355.8668,356.4241,13704.0
2024-07-30 15:20:00,358.25,358.49,357.95,358.22,28023.0,356.4937,356.7326,356.1952,356.4639,28023.0
2024-07-30 15:30:00,358.16,358.41,357.76,357.89,16537.0,356.4042,356.653,356.0061,356.1355,16537.0
2024-07-30 15:40:00,358.02,359.79,357.69,359.65,12959.0,356.2649,358.0262,355.9365,357.8869,12959.0
2024-07-30 15:50:00,359.62,359.63,358.24,358.39,30068.0,357.857,357.867,356.4838,356.6331,30068.0
2024-07-31 09:30:00,365.85,365.88,364.33,365.24,87915.0,364.0565,364.0863,362.5439,363.4495,87915.0
2024-07-31 09:40:00,365.36,365.96,364.06,364.93,11358.0,363.5689,364.1659,362.2753,363.141,11358.0
2024-07-31 09:50:00,364.76,366.04,364.58,365.79,7551.0,362.9718,364.2455,362.7927,363.9968,7551.0
2024-07-31 10:00:00,365.98,366.75,365.56,366.66,16478.0,364.1858,364.9521,363.7679,364.8625,16478.0
2024-07-31 10:10:00,366.74,367.0,366.03,367.0,9487.0,364.9421,365.2008,364.2356,365.2008,9487.0
2024-07-31 10:20:00,367.03,367.09,366.23,366.39,17026.0,365.2307,365.2904,364.4346,364.5938,17026.0
2024-07-31 10:30:00,366.44,367.61,366.44,367.51,9038.0,364.6436,365.8079,364.6436,365.7083,9038.0
2024-07-31 10:40:00,367.25,367.25,366.52,366.6,13153.0,365.4496,365.4496,364.7232,364.8028,13153.0
2024-07-31 10:50:00,366.39,366.49,365.66,366.4,11911.0,364.5938,364.6933,363.8674,364.6038,11911.0
2024-07-31 11:00:00,366.5,366.76,366.35,366.69,6016.0,364.7033,364.962,364.554,364.8924,6016.0
2024-07-31 11:10:00,366.73,367.02,366.48,366.93,6490.0,364.9322,365.2207,364.6834,365.1312,6490.0
2024-07-31 11:20:00,366.89,367.14,366.49,367.09,6817.0,365.0914,365.3402,364.6933,365.2904,6817.0
2024-07-31 11:30:00,367.21,367.67,367.09,367.25,26028.0,365.4098,365.8676,365.2904,365.4496,26028.0
2024-07-31 11:40:00,367.13,367.39,367.02,367.17,4760.0,365.3302,365.5889,365.2207,365.37,4760.0
2024-07-31 11:50:00,367.0,367.0,366.4,366.63,11789.0,365.2008,365.2008,364.6038,364.8327,11789.0
2024-07-31 12:00:00,366.61,366.99,366.38,366.6,6504.0,364.8128,365.1909,364.5839,364.8028,6504.0
2024-07-31 12:10:00,366.57,367.03,366.57,366.83,5840.0,364.773,365.2307,364.773,365.0317,5840.0
2024-07-31 12:20:00,366.91,366.91,366.16,366.36,6799.0,365.1113,365.1113,364.365,364.564,6799.0
2024-07-31 12:30:00,366.18,366.35,365.93,365.93,5688.0,364.3849,364.554,364.1361,364.1361,5688.0
2024-07-31 12:40:00,366.09,366.39,365.86,366.39,5691.0,364.2953,364.5938,364.0664,364.5938,5691.0
2024-07-31 12:50:00,366.34,366.34,365.9,365.9,15224.0,364.5441,364.5441,364.1062,364.1062,15224.0
2024-07-31 13:00:00,366.03,366.67,366.03,366.5,21640.0,364.2356,364.8725,364.2356,364.7033,21640.0
2024-07-31 13:10:00,366.52,366.86,366.4,366.78,12440.0,364.7232,365.0615,364.6038,364.9819,12440.0
2024-07-31 13:20:00,366.8,366.87,366.05,366.05,10264.0,365.0018,365.0715,364.2555,364.2555,10264.0
2024-07-31 13:30:00,365.6,365.66,365.17,365.58,5267.0,363.8077,363.8674,363.3798,363.7878,5267.0
2024-07-31 13:40:00,365.61,366.02,364.86,366.01,7216.0,363.8177,364.2256,363.0713,364.2157,7216.0
2024-07-31 13:50:00,366.07,366.47,365.96,366.0,14558.0,364.2754,364.6734,364.1659,364.2057,14558.0
2024-07-31 14:00:00,366.16,366.84,365.7,366.32,10874.0,364.365,365.0416,363.9072,364.5242,10874.0
2024-07-31 14:10:00,366.37,366.9,366.21,366.87,9898.0,364.5739,365.1013,364.4147,365.0715,9898.0
2024-07-31 14:20:00,366.89,367.01,366.63,367.0,13711.0,365.0914,365.2108,364.8327,365.2008,13711.0
2024-07-31 14:30:00,367.07,367.81,366.59,367.04,16272.0,365.2705,366.0069,364.7929,365.2406,16272.0
2024-07-31 14:40:00,367.2,368.48,367.11,368.44,5933.0,365.3999,366.6736,365.3103,366.6338,5933.0
2024-07-31 14:50:00,368.62,368.62,368.08,368.42,13719.0,366.8129,366.8129,366.2755,366.6139,13719.0
2024-07-31 15:00:00,368.41,368.79,367.95,368.06,28954.0,366.6039,366.9821,366.1462,366.2556,28954.0
2024-07-31 15:10:00,367.89,368.71,366.88,367.0,18578.0,366.0865,366.9025,365.0814,365.2008,18578.0
2024-07-31 15:20:00,366.94,367.8,365.72,366.02,29132.0,365.1411,365.9969,363.9271,364.2256,29132.0
2024-07-31 15:30:00,366.04,367.32,365.76,367.06,24321.0,364.2455,365.5193,363.9669,365.2605,24321.0
2024-07-31 15:40:00,367.22,368.2,367.13,367.3,15634.0,365.4198,366.395,365.3302,365.4994,15634.0
2024-07-31 15:50:00,367.29,367.79,366.26,367.08,29872.0,365.4894,365.987,364.4645,365.2805,29872.0
2024-08-01 09:30:00,369.28,369.93,369.0,369.79,77752.0,367.4697,368.1165,367.191,367.9772,77752.0
2024-08-01 09:40:00,369.78,372.41,369.78,372.18,30130.0,367.9672,370.5843,367.9672,370.3554,30130.0
2024-08-01 09:50:00,372.07,372.67,371.14,372.14,20606.0,370.246,370.843,369.3205,370.3156,20606.0
2024-08-01 10:00:00,372.25,372.36,370.3,370.6,24418.0,370.4251,370.5346,368.4847,368.7832,24418.0
2024-08-01 10:10:00,370.67,371.39,369.86,370.0,22057.0,368.8529,369.5693,368.0468,368.1861,22057.0
2024-08-01 10:20:00,370.02,370.13,368.32,368.32,10136.0,368.206,368.3155,366.5144,366.5144,10136.0
2024-08-01 10:30:00,368.26,368.73,367.5,368.02,20998.0,366.4547,366.9224,365.6984,366.2158,20998.0
2024-08-01 10:40:00,368.1,368.23,365.92,365.92,21319.0,366.2954,366.4248,364.1261,364.1261,21319.0
2024-08-01 10:50:00,366.27,367.08,366.23,366.24,31502.0,364.4744,365.2805,364.4346,364.4446,31502.0
2024-08-01 11:00:00,366.18,366.32,364.68,364.98,18040.0,364.3849,364.5242,362.8922,363.1907,18040.0
2024-08-01 11:10:00,364.74,365.82,364.74,365.53,26151.0,362.9519,364.0266,362.9519,363.738,26151.0
2024-08-01 11:20:00,365.72,365.8,364.84,364.93,12483.0,363.9271,364.0067,363.0514,363.141,12483.0
2024-08-01 11:30:00,364.5,365.15,364.1,364.13,9962.0,362.7131,363.3599,362.3151,362.3449,9962.0
2024-08-01 11:40:00,364.09,364.09,362.87,363.16,20138.0,362.3051,362.3051,361.0911,361.3797,20138.0
2024-08-01 11:50:00,363.15,363.97,363.12,363.31,8213.0,361.3697,362.1857,361.3399,361.5289,8213.0
2024-08-01 12:00:00,363.28,364.67,363.28,364.36,10876.0,361.4991,362.8823,361.4991,362.5738,10876.0
2024-08-01 12:10:00,364.36,364.78,363.91,363.91,40962.0,362.5738,362.9917,362.126,362.126,40962.0
2024-08-01 12:20:00,364.01,364.01,362.81,363.33,34346.0,362.2255,362.2255,361.0314,361.5488,34346.0
2024-08-01 12:30:00,363.13,363.25,362.26,362.28,9664.0,361.3498,361.4692,360.4841,360.504,9664.0
2024-08-01 12:40:00,362.15,362.64,361.75,362.57,10233.0,360.3746,360.8622,359.9766,360.7926,10233.0
2024-08-01 12:50:00,362.36,362.57,361.81,362.22,9073.0,360.5836,360.7926,360.0363,360.4443,9073.0
2024-08-01 13:00:00,362.1,362.43,361.16,361.39,55632.0,360.3249,360.6532,359.3895,359.6183,55632.0
2024-08-01 13:10:00,361.45,361.45,360.81,360.85,18142.0,359.6781,359.6781,359.0412,359.081,18142.0
2024-08-01 13:20:00,360.81,360.94,360.3,360.61,9387.0,359.0412,359.1706,358.5337,358.8422,9387.0
2024-08-01 13:30:00,360.6,360.67,359.17,359.17,7446.0,358.8322,358.9019,357.4092,357.4092,7446.0
2024-08-01 13:40:00,359.21,359.46,358.75,359.05,10701.0,357.449,357.6978,356.9913,357.2898,10701.0
2024-08-01 13:50:00,358.95,360.81,358.8,360.8,41196.0,357.1903,359.0412,357.041,359.0312,41196.0
2024-08-01 14:00:00,360.73,361.04,359.72,359.72,24608.0,358.9616,359.2701,357.9565,357.9565,24608.0
2024-08-01 14:10:00,359.91,360.03,358.58,358.61,15195.0,358.1456,358.265,356.8221,356.852,15195.0
2024-08-01 14:20:00,358.75,359.36,358.33,358.75,10209.0,356.9913,357.5983,356.5733,356.9913,10209.0
2024-08-01 14:30:00,358.8,358.92,358.22,358.8,24945.0,357.041,357.1605,356.4639,357.041,24945.0
2024-08-01 14:40:00,359.2,359.23,358.08,358.1,8797.0,357.4391,357.4689,356.3246,356.3445,8797.0
2024-08-01 14:50:00,358.39,358.79,358.21,358.39,13811.0,356.6331,357.0311,356.4539,356.6331,13811.0
2024-08-01 15:00:00,358.43,359.12,358.39,358.74,16460.0,356.6729,357.3595,356.6331,356.9813,16460.0
2024-08-01 15:10:00,358.87,359.56,358.6,359.49,24247.0,357.1107,357.7973,356.842,357.7277,24247.0
2024-08-01 15:20:00,359.51,359.98,359.07,359.58,25155.0,357.7476,358.2153,357.3097,357.8172,25155.0
2024-08-01 15:30:00,359.91,360.51,359.72,360.49,147740.0,358.1456,358.7427,357.9565,358.7228,147740.0
2024-08-01 15:40:00,360.51,360.9,359.37,360.9,22718.0,358.7427,359.1307,357.6082,359.1307,22718.0
2024-08-01 15:50:00,360.97,361.63,359.81,361.18,54003.0,359.2004,359.8572,358.0461,359.4094,54003.0
2024-08-02 09:30:00,354.04,355.74,352.93,355.74,115699.0,352.3044,353.996,351.1998,353.996,115699.0
2024-08-02 09:40:00,355.89,356.85,353.77,354.22,23970.0,354.1453,355.1006,352.0357,352.4835,23970.0
2024-08-02 09:50:00,354.52,354.73,352.81,353.2,37269.0,352.782,352.991,351.0804,351.4685,37269.0
2024-08-02 10:00:00,353.53,354.0,350.43,350.77,49911.0,351.7969,352.2646,348.7121,349.0504,49911.0
2024-08-02 10:10:00,350.74,350.99,349.41,350.17,49491.0,349.0206,349.2693,347.6971,348.4533,49491.0
2024-08-02 10:20:00,350.37,351.91,350.07,351.47,27908.0,348.6524,350.1848,348.3538,349.747,27908.0
2024-08-02 10:30:00,351.37,352.27,350.38,350.53,30987.0,349.6475,350.5431,348.6623,348.8116,30987.0
2024-08-02 10:40:00,350.36,352.83,350.02,352.7,20658.0,348.6424,351.1003,348.3041,350.9709,20658.0
2024-08-02 10:50:00,352.82,352.98,350.85,350.92,30527.0,351.0904,351.2496,349.13,349.1997,30527.0
2024-08-02 11:00:00,350.94,351.47,350.67,351.43,36235.0,349.2196,349.747,348.9509,349.7072,36235.0
2024-08-02 11:10:00,351.16,352.25,351.09,351.32,15950.0,349.4385,350.5232,349.3688,349.5977,15950.0
2024-08-02 11:20:00,351.3,352.32,350.81,351.7,14614.0,349.5778,350.5928,349.0902,349.9758,14614.0
2024-08-02 11:30:00,351.84,353.82,351.63,353.21,26516.0,350.1152,352.0855,349.9062,351.4784,26516.0
2024-08-02 11:40:00,353.23,354.53,353.23,353.59,18221.0,351.4983,352.792,351.4983,351.8566,18221.0
2024-08-02 11:50:00,353.55,354.61,353.3,353.94,42138.0,351.8168,352.8716,351.568,352.2049,42138.0
2024-08-02 12:00:00,354.16,354.58,353.43,353.43,7401.0,352.4238,352.8417,351.6974,351.6974,7401.0
2024-08-02 12:10:00,353.42,353.6,352.72,353.5,8723.0,351.6874,351.8665,350.9908,351.767,8723.0
2024-08-02 12:20:00,354.0,354.54,353.91,354.28,8719.0,352.2646,352.8019,352.175,352.5432,8719.0
2024-08-02 12:30:00,353.96,354.31,353.54,353.97,24902.0,352.2248,352.5731,351.8068,352.2347,24902.0
2024-08-02 12:40:00,353.91,354.81,353.42,353.42,15719.0,352.175,353.0706,351.6874,351.6874,15719.0
2024-08-02 12:50:00,353.39,353.39,352.07,352.79,20039.0,351.6576,351.6576,350.344,351.0605,20039.0
2024-08-02 13:00:00,352.87,353.24,352.13,353.09,14827.0,351.1401,351.5083,350.4037,351.359,14827.0
2024-08-02 13:10:00,352.84,353.63,352.62,353.27,12783.0,351.1103,351.8964,350.8913,351.5382,12783.0
2024-08-02 13:20:00,353.19,353.19,352.24,352.24,15379.0,351.4585,351.4585,350.5132,350.5132,15379.0
2024-08-02 13:30:00,352.27,352.48,351.93,352.17,15010.0,350.5431,350.752,350.2047,350.4435,15010.0
2024-08-02 13:40:00,352.12,352.47,351.71,351.87,9960.0,350.3938,350.7421,349.9858,350.145,9960.0
2024-08-02 13:50:00,351.7,352.52,351.65,352.4,44590.0,349.9758,350.7918,349.9261,350.6724,44590.0
2024-08-02 14:00:00,352.37,352.62,351.83,352.16,44211.0,350.6426,350.8913,350.1052,350.4336,44211.0
2024-08-02 14:10:00,352.08,352.36,351.4,351.62,14464.0,350.354,350.6326,349.6773,349.8962,14464.0
2024-08-02 14:20:00,351.58,353.27,351.58,353.23,14715.0,349.8564,351.5382,349.8564,351.4983,14715.0
2024-08-02 14:30:00,353.34,354.02,352.83,352.99,18366.0,351.6078,352.2845,351.1003,351.2595,18366.0
2024-08-02 14:40:00,353.0,353.58,352.58,352.91,33749.0,351.2695,351.8466,350.8515,351.1799,33749.0
2024-08-02 14:50:00,352.96,353.27,352.34,352.48,30973.0,351.2297,351.5382,350.6127,350.752,30973.0
2024-08-02 15:00:00,352.58,353.13,352.16,352.9,18103.0,350.8515,351.3988,350.4336,351.17,18103.0
2024-08-02 15:10:00,352.8,353.38,352.49,353.09,14369.0,351.0705,351.6476,350.762,351.359,14369.0
2024-08-02 15:20:00,353.07,353.64,352.59,353.5,23501.0,351.3391,351.9063,350.8615,351.767,23501.0
2024-08-02 15:30:00,353.47,353.91,352.34,352.37,24167.0,351.7372,352.175,350.6127,350.6426,24167.0
2024-08-02 15:40:00,352.37,353.56,352.15,352.8,27657.0,350.6426,351.8267,350.4236,351.0705,27657.0
2024-08-02 15:50:00,352.8,353.83,351.83,353.62,51764.0,351.0705,352.0954,350.1052,351.8864,51764.0
2024-08-05 09:30:00,331.13,338.46,330.31,338.45,325635.0,329.5067,336.8008,328.6907,336.7908,325635.0
2024-08-05 09:40:00,338.77,341.05,336.31,341.04,67089.0,337.1092,339.3781,334.6613,339.3681,67089.0
2024-08-05 09:50:00,340.53,341.04,339.45,339.55,34858.0,338.8606,339.3681,337.7859,337.8854,34858.0
2024-08-05 10:00:00,339.89,343.49,339.89,340.49,56175.0,338.2237,341.8061,338.2237,338.8208,56175.0
2024-08-05 10:10:00,340.76,342.08,339.27,342.08,44700.0,339.0895,340.403,337.6068,340.403,44700.0
2024-08-05 10:20:00,341.88,342.22,338.88,339.13,46718.0,340.204,340.5423,337.2187,337.4675,46718.0
2024-08-05 10:30:00,339.16,342.26,338.97,342.02,44862.0,337.4973,340.5821,337.3083,340.3433,44862.0
2024-08-05 10:40:00,342.1,342.1,340.23,340.92,55245.0,340.4229,340.4229,338.5621,339.2487,55245.0
2024-08-05 10:50:00,340.92,343.24,340.2,340.79,22351.0,339.2487,341.5573,338.5322,339.1193,22351.0
2024-08-05 11:00:00,340.99,344.14,340.0,343.58,33589.0,339.3184,342.4529,338.3332,341.8957,33589.0
2024-08-05 11:10:00,343.63,345.09,343.38,344.57,33491.0,341.9454,343.3983,341.6966,342.8808,33491.0
2024-08-05 11:20:00,344.31,345.44,343.8,343.91,25086.0,342.6221,343.7465,342.1146,342.224,25086.0
2024-08-05 11:30:00,343.72,345.29,343.55,344.93,25854.0,342.035,343.5973,341.8658,343.239,25854.0
2024-08-05 11:40:00,344.84,344.84,343.31,343.76,54432.0,343.1495,343.1495,341.627,342.0748,54432.0
2024-08-05 11:50:00,343.57,344.1,343.0,343.88,21284.0,341.8857,342.4131,341.3185,342.1942,21284.0
2024-08-05 12:00:00,343.7,344.56,343.16,344.44,17843.0,342.0151,342.8709,341.4777,342.7514,17843.0
2024-08-05 12:10:00,344.35,345.5,344.13,345.5,26652.0,342.6619,343.8062,342.443,343.8062,26652.0
2024-08-05 12:20:00,345.5,346.76,344.86,346.7,20587.0,343.8062,345.0601,343.1694,345.0004,20587.0
2024-08-05 12:30:00,346.42,346.48,343.91,344.0,25678.0,344.7217,344.7814,342.224,342.3136,25678.0
2024-08-05 12:40:00,344.1,344.85,343.48,343.62,32206.0,342.4131,343.1594,341.7961,341.9355,32206.0
2024-08-05 12:50:00,343.66,343.67,342.05,342.59,21973.0,341.9753,341.9852,340.3732,340.9105,21973.0
2024-08-05 13:00:00,342.75,343.53,342.2,343.46,19213.0,341.0697,341.8459,340.5224,341.7762,19213.0
2024-08-05 13:10:00,343.07,343.95,342.64,343.76,80214.0,341.3882,342.2638,340.9603,342.0748,80214.0
2024-08-05 13:20:00,343.88,344.25,343.24,343.32,42334.0,342.1942,342.5624,341.5573,341.6369,42334.0
2024-08-05 13:30:00,343.38,344.0,343.34,343.69,32145.0,341.6966,342.3136,341.6568,342.0051,32145.0
2024-08-05 13:40:00,343.89,344.54,343.42,343.42,16542.0,342.2041,342.8509,341.7364,341.7364,16542.0
2024-08-05 13:50:00,343.48,343.94,342.83,343.02,25150.0,341.7961,342.2539,341.1493,341.3384,25150.0
2024-08-05 14:00:00,343.01,343.05,341.86,342.28,28349.0,341.3284,341.3683,340.1841,340.602,28349.0
2024-08-05 14:10:00,342.18,342.47,341.39,342.04,23810.0,340.5025,340.7911,339.7164,340.3632,23810.0
2024-08-05 14:20:00,342.12,342.43,341.61,342.37,19860.0,340.4428,340.7513,339.9353,340.6916,19860.0
2024-08-05 14:30:00,342.29,342.85,341.65,341.68,28277.0,340.612,341.1692,339.9751,340.005,28277.0
2024-08-05 14:40:00,341.62,341.69,339.07,339.07,34408.0,339.9453,340.0149,337.4078,337.4078,34408.0
2024-08-05 14:50:00,339.39,340.65,339.07,339.15,43678.0,337.7262,338.98,337.4078,337.4874,43678.0
2024-08-05 15:00:00,339.26,340.73,339.26,339.69,39071.0,337.5968,339.0596,337.5968,338.0247,39071.0
2024-08-05 15:10:00,339.62,339.97,339.12,339.5,31213.0,337.9551,338.3034,337.4575,337.8357,31213.0
2024-08-05 15:20:00,339.42,340.67,339.41,340.49,30696.0,337.756,338.9999,337.7461,338.8208,30696.0
2024-08-05 15:30:00,340.43,341.09,339.61,340.53,34958.0,338.7611,339.4179,337.9451,338.8606,34958.0
2024-08-05 15:40:00,340.68,340.76,339.42,339.74,128390.0,339.0099,339.0895,337.756,338.0745,128390.0
2024-08-05 15:50:00,339.87,341.6,339.37,341.6,58347.0,338.2038,339.9254,337.7063,339.9254,58347.0
2024-08-06 09:30:00,343.78,344.56,342.11,342.85,85314.0,342.0947,342.8709,340.4329,341.1692,85314.0
2024-08-06 09:40:00,343.1,343.1,340.7,342.43,35485.0,341.418,341.418,339.0298,340.7513,35485.0
2024-08-06 09:50:00,342.17,344.51,341.89,343.85,28081.0,340.4926,342.8211,340.2139,342.1643,28081.0
2024-08-06 10:00:00,343.65,345.76,343.32,345.73,31570.0,341.9653,344.065,341.6369,344.0351,31570.0
2024-08-06 10:10:00,345.56,345.69,344.46,345.67,17392.0,343.8659,343.9953,342.7713,343.9754,17392.0
2024-08-06 10:20:00,345.56,345.73,344.92,344.92,20789.0,343.8659,344.0351,343.2291,343.2291,20789.0
2024-08-06 10:30:00,344.69,346.3,344.25,346.11,13037.0,343.0002,344.6023,342.5624,344.4133,13037.0
2024-08-06 10:40:00,346.08,348.13,345.94,347.8,27444.0,344.3834,346.4233,344.2441,346.095,27444.0
2024-08-06 10:50:00,347.72,347.81,347.0,347.36,38814.0,346.0154,346.1049,345.2989,345.6571,38814.0
2024-08-06 11:00:00,347.63,347.94,347.24,347.83,10494.0,345.9258,346.2343,345.5377,346.1248,10494.0
2024-08-06 11:10:00,347.89,347.9,346.2,346.82,32160.0,346.1845,346.1945,344.5028,345.1198,32160.0
2024-08-06 11:20:00,346.7,347.17,345.28,345.28,18765.0,345.0004,345.4681,343.5873,343.5873,18765.0
2024-08-06 11:30:00,345.56,346.72,345.35,346.3,30511.0,343.8659,345.0203,343.657,344.6023,30511.0
2024-08-06 11:40:00,346.31,347.5,346.14,347.45,58082.0,344.6123,345.7964,344.4431,345.7467,58082.0
2024-08-06 11:50:00,347.62,348.21,347.57,348.11,18929.0,345.9158,346.503,345.8661,346.4034,18929.0
2024-08-06 12:00:00,348.48,348.6,347.92,348.02,24326.0,346.7716,346.891,346.2144,346.3139,24326.0
2024-08-06 12:10:00,348.15,348.95,348.02,348.82,13054.0,346.4433,347.2393,346.3139,347.11,13054.0
2024-08-06 12:20:00,348.91,348.91,347.87,348.13,43846.0,347.1995,347.1995,346.1646,346.4233,43846.0
2024-08-06 12:30:00,348.1,348.46,347.91,348.24,17875.0,346.3935,346.7517,346.2044,346.5328,17875.0
2024-08-06 12:40:00,348.26,348.87,348.25,348.71,12262.0,346.5527,347.1597,346.5428,347.0005,12262.0
2024-08-06 12:50:00,348.67,350.11,348.67,349.97,17213.0,346.9607,348.3936,346.9607,348.2543,17213.0
2024-08-06 13:00:00,349.86,350.06,349.5,349.72,10254.0,348.1449,348.3439,347.7866,348.0056,10254.0
2024-08-06 13:10:00,349.56,349.62,349.18,349.27,9794.0,347.8463,347.906,347.4682,347.5578,9794.0
2024-08-06 13:20:00,349.35,349.68,348.96,349.48,23994.0,347.6374,347.9658,347.2493,347.7667,23994.0
2024-08-06 13:30:00,349.6,349.81,349.38,349.5,14975.0,347.8861,348.0951,347.6672,347.7866,14975.0
2024-08-06 13:40:00,349.69,349.69,348.87,349.44,13391.0,347.9757,347.9757,347.1597,347.7269,13391.0
2024-08-06 13:50:00,349.24,349.78,349.21,349.37,37511.0,347.5279,348.0653,347.4981,347.6573,37511.0
2024-08-06 14:00:00,349.4,349.41,348.67,348.85,113582.0,347.6871,347.6971,346.9607,347.1398,113582.0
2024-08-06 14:10:00,348.94,349.75,348.94,349.7,24422.0,347.2294,348.0354,347.2294,347.9857,24422.0
2024-08-06 14:20:00,349.81,350.15,349.76,350.05,24625.0,348.0951,348.4334,348.0454,348.3339,24625.0
2024-08-06 14:30:00,350.12,350.63,349.79,350.44,14907.0,348.4036,348.9111,348.0752,348.722,14907.0
2024-08-06 14:40:00,350.34,350.81,350.15,350.56,17448.0,348.6225,349.0902,348.4334,348.8414,17448.0
2024-08-06 14:50:00,350.67,350.78,349.12,349.15,17793.0,348.9509,349.0604,347.4085,347.4383,17793.0
2024-08-06 15:00:00,349.0,349.01,347.39,348.01,89870.0,347.2891,347.299,345.687,346.3039,89870.0
2024-08-06 15:10:00,348.02,348.33,347.11,347.79,30294.0,346.3139,346.6224,345.4084,346.085,30294.0
2024-08-06 15:20:00,347.77,349.14,347.64,348.47,42778.0,346.0651,347.4284,345.9358,346.7617,42778.0
2024-08-06 15:30:00,348.52,348.82,348.04,348.16,28136.0,346.8114,347.11,346.3338,346.4532,28136.0
2024-08-06 15:40:00,348.16,348.43,346.95,346.98,57286.0,346.4532,346.7219,345.2491,345.279,57286.0
2024-08-06 15:50:00,346.96,347.62,345.23,345.24,49545.0,345.2591,345.9158,343.5376,343.5475,49545.0
2024-08-07 09:30:00,350.14,352.0,349.92,351.5,82909.0,348.4235,350.2744,348.2046,349.7768,82909.0
2024-08-07 09:40:00,351.36,352.17,350.67,352.01,28445.0,349.6375,350.4435,348.9509,350.2843,28445.0
2024-08-07 09:50:00,352.08,352.44,350.82,351.91,73956.0,350.354,350.7122,349.1002,350.1848,73956.0
2024-08-07 10:00:00,351.99,352.56,351.01,352.13,20961.0,350.2644,350.8316,349.2892,350.4037,20961.0
2024-08-07 10:10:00,352.26,352.26,350.19,350.35,33216.0,350.5331,350.5331,348.4733,348.6325,33216.0
2024-08-07 10:20:00,350.45,351.34,350.0,350.41,33934.0,348.732,349.6176,348.2842,348.6922,33934.0
2024-08-07 10:30:00,350.35,351.07,350.25,350.31,15567.0,348.6325,349.3489,348.533,348.5927,15567.0
2024-08-07 10:40:00,350.45,352.37,350.33,352.16,29695.0,348.732,350.6426,348.6126,350.4336,29695.0
2024-08-07 10:50:00,352.15,352.37,351.51,351.8,16412.0,350.4236,350.6426,349.7868,350.0754,16412.0
2024-08-07 11:00:00,351.8,352.29,351.3,352.06,31717.0,350.0754,350.563,349.5778,350.3341,31717.0
2024-08-07 11:10:00,352.09,352.09,350.66,350.94,25890.0,350.3639,350.3639,348.9409,349.2196,25890.0
2024-08-07 11:20:00,350.92,351.02,350.29,350.91,18555.0,349.1997,349.2992,348.5728,349.1897,18555.0
2024-08-07 11:30:00,350.82,351.13,350.59,350.73,13691.0,349.1002,349.4086,348.8713,349.0106,13691.0
2024-08-07 11:40:00,350.51,350.62,348.67,348.95,30168.0,348.7917,348.9011,346.9607,347.2393,30168.0
2024-08-07 11:50:00,348.94,349.81,348.9,349.57,20109.0,347.2294,348.0951,347.1896,347.8563,20109.0
2024-08-07 12:00:00,349.58,349.59,347.73,348.41,16277.0,347.8662,347.8762,346.0253,346.702,16277.0
2024-08-07 12:10:00,348.3,349.06,348.22,348.73,14585.0,346.5925,347.3488,346.5129,347.0204,14585.0
2024-08-07 12:20:00,348.73,349.64,348.63,349.34,11778.0,347.0204,347.9259,346.9209,347.6274,11778.0
2024-08-07 12:30:00,349.36,349.47,349.0,349.05,18011.0,347.6473,347.7568,347.2891,347.3388,18011.0
2024-08-07 12:40:00,348.91,349.21,347.59,347.73,20399.0,347.1995,347.4981,345.886,346.0253,20399.0
2024-08-07 12:50:00,347.63,347.86,347.02,347.63,11816.0,345.9258,346.1547,345.3188,345.9258,11816.0
2024-08-07 13:00:00,347.5,347.69,346.56,346.56,16899.0,345.7964,345.9855,344.861,344.861,16899.0
2024-08-07 13:10:00,346.72,346.77,345.17,345.58,18111.0,345.0203,345.07,343.4779,343.8859,18111.0
2024-08-07 13:20:00,345.78,346.85,345.65,346.08,18703.0,344.0849,345.1496,343.9555,344.3834,18703.0
2024-08-07 13:30:00,346.26,347.08,346.01,346.64,15031.0,344.5625,345.3785,344.3137,344.9407,15031.0
2024-08-07 13:40:00,346.61,346.78,345.13,345.36,15008.0,344.9108,345.08,343.4381,343.6669,15008.0
2024-08-07 13:50:00,345.02,345.32,344.48,344.89,18730.0,343.3286,343.6271,342.7912,343.1992,18730.0
2024-08-07 14:00:00,344.75,345.12,344.1,344.2,23587.0,343.0599,343.4281,342.4131,342.5126,23587.0
2024-08-07 14:10:00,344.28,344.42,342.88,343.25,29477.0,342.5922,342.7315,341.1991,341.5673,29477.0
2024-08-07 14:20:00,343.21,344.29,343.13,344.01,18404.0,341.5275,342.6022,341.4479,342.3235,18404.0
2024-08-07 14:30:00,343.85,344.05,342.9,343.33,19772.0,342.1643,342.3634,341.219,341.6469,19772.0
2024-08-07 14:40:00,343.31,343.79,342.39,342.94,36854.0,341.627,342.1046,340.7115,341.2588,36854.0
2024-08-07 14:50:00,342.86,343.34,342.55,342.8,12066.0,341.1792,341.6568,340.8707,341.1195,12066.0
2024-08-07 15:00:00,343.03,345.16,342.81,344.56,44107.0,341.3484,343.4679,341.1294,342.8709,44107.0
2024-08-07 15:10:00,344.62,344.87,343.9,344.65,28145.0,342.9306,343.1793,342.2141,342.9604,28145.0
2024-08-07 15:20:00,344.78,345.03,343.66,344.26,18435.0,343.0898,343.3385,341.9753,342.5723,18435.0
2024-08-07 15:30:00,344.13,344.69,343.73,344.24,23077.0,342.443,343.0002,342.0449,342.5524,23077.0
2024-08-07 15:40:00,344.24,344.26,343.67,344.08,35121.0,342.5524,342.5723,341.9852,342.3932,35121.0
2024-08-07 15:50:00,344.14,344.14,341.87,342.33,31992.0,342.4529,342.4529,340.194,340.6518,31992.0
2024-08-08 09:30:00,348.03,348.16,346.4,346.61,40190.0,346.3238,346.4532,344.7018,344.9108,40190.0
2024-08-08 09:40:00,346.66,347.07,344.65,345.13,26596.0,344.9606,345.3685,342.9604,343.4381,26596.0
2024-08-08 09:50:00,344.85,346.77,344.43,346.77,9201.0,343.1594,345.07,342.7415,345.07,9201.0
2024-08-08 10:00:00,347.02,348.42,346.96,348.4,12529.0,345.3188,346.7119,345.2591,346.692,12529.0
2024-08-08 10:10:00,348.28,349.43,347.98,348.94,34005.0,346.5726,347.717,346.2741,347.2294,34005.0
2024-08-08 10:20:00,348.85,349.86,348.41,349.86,27693.0,347.1398,348.1449,346.702,348.1449,27693.0
2024-08-08 10:30:00,350.0,350.32,349.38,350.0,13755.0,348.2842,348.6026,347.6672,348.2842,13755.0
2024-08-08 10:40:00,349.82,350.45,349.43,350.42,23968.0,348.1051,348.732,347.717,348.7021,23968.0
2024-08-08 10:50:00,350.47,350.67,349.73,350.12,17332.0,348.7519,348.9509,348.0155,348.4036,17332.0
2024-08-08 11:00:00,350.22,350.22,349.43,349.68,24910.0,348.5031,348.5031,347.717,347.9658,24910.0
2024-08-08 11:10:00,349.79,349.79,348.55,348.69,28266.0,348.0752,348.0752,346.8413,346.9806,28266.0
2024-08-08 11:20:00,348.74,350.24,348.72,349.83,16978.0,347.0304,348.523,347.0105,348.115,16978.0
2024-08-08 11:30:00,349.78,350.27,349.55,349.8,24902.0,348.0653,348.5529,347.8364,348.0852,24902.0
2024-08-08 11:40:00,349.64,349.64,349.05,349.15,21215.0,347.9259,347.9259,347.3388,347.4383,21215.0
2024-08-08 11:50:00,349.17,350.09,349.14,349.91,14615.0,347.4583,348.3737,347.4284,348.1946,14615.0
2024-08-08 12:00:00,349.88,351.01,349.81,350.91,175399.0,348.1648,349.2892,348.0951,349.1897,175399.0
2024-08-08 12:10:00,350.89,351.11,350.34,350.63,13397.0,349.1698,349.3887,348.6225,348.9111,13397.0
2024-08-08 12:20:00,350.8,351.0,350.53,350.53,9998.0,349.0803,349.2793,348.8116,348.8116,9998.0
2024-08-08 12:30:00,350.56,350.56,349.4,349.5,21961.0,348.8414,348.8414,347.6871,347.7866,21961.0
2024-08-08 12:40:00,349.52,350.26,349.25,350.0,17579.0,347.8065,348.5429,347.5379,348.2842,17579.0
2024-08-08 12:50:00,350.23,350.6,349.96,350.23,14383.0,348.5131,348.8812,348.2444,348.5131,14383.0
2024-08-08 13:00:00,350.42,350.5,349.29,350.14,31010.0,348.7021,348.7817,347.5777,348.4235,31010.0
2024-08-08 13:10:00,350.21,350.99,350.09,350.99,19193.0,348.4932,349.2693,348.3737,349.2693,19193.0
2024-08-08 13:20:00,351.08,351.8,350.96,351.8,18738.0,349.3589,350.0754,349.2395,350.0754,18738.0
2024-08-08 13:30:00,351.86,352.17,351.72,352.0,9998.0,350.1351,350.4435,349.9958,350.2744,9998.0
2024-08-08 13:40:00,352.02,352.24,351.85,352.19,6497.0,350.2943,350.5132,350.1251,350.4634,6497.0
2024-08-08 13:50:00,352.19,352.35,351.85,352.08,12451.0,350.4634,350.6227,350.1251,350.354,12451.0
2024-08-08 14:00:00,352.0,352.8,351.92,352.45,10914.0,350.2744,351.0705,350.1948,350.7222,10914.0
2024-08-08 14:10:00,352.48,352.88,352.35,352.74,16418.0,350.752,351.1501,350.6227,351.0107,16418.0
2024-08-08 14:20:00,352.93,352.93,351.84,352.1,17637.0,351.1998,351.1998,350.1152,350.3739,17637.0
2024-08-08 14:30:00,352.19,352.55,352.02,352.04,11787.0,350.4634,350.8217,350.2943,350.3142,11787.0
2024-08-08 14:40:00,352.04,352.08,351.46,351.91,12271.0,350.3142,350.354,349.737,350.1848,12271.0
2024-08-08 14:50:00,351.93,352.18,351.76,351.89,12814.0,350.2047,350.4535,350.0356,350.1649,12814.0
2024-08-08 15:00:00,351.88,352.0,350.94,351.92,17916.0,350.155,350.2744,349.2196,350.1948,17916.0
2024-08-08 15:10:00,351.9,352.31,351.58,351.77,14894.0,350.1749,350.5829,349.8564,350.0455,14894.0
2024-08-08 15:20:00,351.76,352.21,350.92,350.93,31573.0,350.0356,350.4833,349.1997,349.2096,31573.0
2024-08-08 15:30:00,351.0,351.05,350.22,350.91,40398.0,349.2793,349.329,348.5031,349.1897,40398.0
2024-08-08 15:40:00,351.03,352.23,350.96,351.81,54431.0,349.3091,350.5033,349.2395,350.0853,54431.0
2024-08-08 15:50:00,351.8,352.48,351.15,352.19,66352.0,350.0754,350.752,349.4285,350.4634,66352.0
2024-08-09 09:30:00,351.86,353.6,351.31,353.45,47000.0,350.1351,351.8665,349.5878,351.7173,47000.0
2024-08-09 09:40:00,353.37,353.37,351.68,351.73,20645.0,351.6377,351.6377,349.9559,350.0057,20645.0
2024-08-09 09:50:00,352.18,352.55,351.59,351.85,14957.0,350.4535,350.8217,349.8664,350.1251,14957.0
2024-08-09 10:00:00,351.66,352.87,351.29,352.65,20424.0,349.936,351.1401,349.5679,350.9212,20424.0
2024-08-09 10:10:00,352.68,354.0,352.62,353.18,18978.0,350.951,352.2646,350.8913,351.4486,18978.0
2024-08-09 10:20:00,353.2,353.59,352.68,352.93,14891.0,351.4685,351.8566,350.951,351.1998,14891.0
2024-08-09 10:30:00,352.89,352.89,351.91,352.33,14871.0,351.16,351.16,350.1848,350.6028,14871.0
2024-08-09 10:40:00,352.37,353.45,352.16,353.19,11339.0,350.6426,351.7173,350.4336,351.4585,11339.0
2024-08-09 10:50:00,353.29,354.1,353.12,353.44,13112.0,351.5581,352.3641,351.3889,351.7073,13112.0
2024-08-09 11:00:00,353.59,354.53,353.53,353.86,13675.0,351.8566,352.792,351.7969,352.1253,13675.0
2024-08-09 11:10:00,353.86,353.94,353.4,353.81,47440.0,352.1253,352.2049,351.6675,352.0755,47440.0
2024-08-09 11:20:00,353.85,354.0,353.08,353.09,7022.0,352.1153,352.2646,351.3491,351.359,7022.0
2024-08-09 11:30:00,353.21,353.69,352.93,353.21,7175.0,351.4784,351.9561,351.1998,351.4784,7175.0
2024-08-09 11:40:00,353.26,353.73,353.03,353.47,5217.0,351.5282,351.9959,351.2993,351.7372,5217.0
2024-08-09 11:50:00,353.6,353.85,352.41,352.54,15428.0,351.8665,352.1153,350.6824,350.8117,15428.0
2024-08-09 12:00:00,352.66,352.83,352.35,352.36,6828.0,350.9311,351.1003,350.6227,350.6326,6828.0
2024-08-09 12:10:00,352.33,352.42,352.19,352.23,18732.0,350.6028,350.6923,350.4634,350.5033,18732.0
2024-08-09 12:20:00,352.57,352.71,352.15,352.54,7516.0,350.8416,350.9809,350.4236,350.8117,7516.0
2024-08-09 12:30:00,352.5,353.07,352.5,353.01,9400.0,350.7719,351.3391,350.7719,351.2794,9400.0
2024-08-09 12:40:00,352.91,353.12,352.82,353.12,9768.0,351.1799,351.3889,351.0904,351.3889,9768.0
2024-08-09 12:50:00,353.17,353.37,352.89,353.33,25574.0,351.4386,351.6377,351.16,351.5979,25574.0
2024-08-09 13:00:00,353.47,353.77,353.24,353.77,13740.0,351.7372,352.0357,351.5083,352.0357,13740.0
2024-08-09 13:10:00,353.85,354.99,353.85,354.94,12932.0,352.1153,353.2497,352.1153,353.2,12932.0
2024-08-09 13:20:00,355.01,355.48,354.7,355.48,6129.0,353.2696,353.7373,352.9611,353.7373,6129.0
2024-08-09 13:30:00,355.53,355.86,355.3,355.55,37736.0,353.7871,354.1155,353.5582,353.807,37736.0
2024-08-09 13:40:00,355.59,355.62,355.05,355.05,11036.0,353.8468,353.8766,353.3094,353.3094,11036.0
2024-08-09 13:50:00,355.18,355.18,354.55,354.65,6479.0,353.4388,353.4388,352.8119,352.9114,6479.0
2024-08-09 14:00:00,354.65,354.97,354.42,354.78,9119.0,352.9114,353.2298,352.6825,353.0407,9119.0
2024-08-09 14:10:00,354.97,354.97,353.93,354.28,13863.0,353.2298,353.2298,352.1949,352.5432,13863.0
2024-08-09 14:20:00,354.38,354.38,353.88,354.19,11582.0,352.6427,352.6427,352.1452,352.4536,11582.0
2024-08-09 14:30:00,354.23,354.43,353.83,354.33,29259.0,352.4934,352.6925,352.0954,352.593,29259.0
2024-08-09 14:40:00,354.35,354.66,354.29,354.52,13525.0,352.6129,352.9213,352.5532,352.782,13525.0
2024-08-09 14:50:00,354.46,354.46,353.84,354.31,31031.0,352.7223,352.7223,352.1054,352.5731,31031.0
2024-08-09 15:00:00,354.33,354.53,353.91,354.48,12620.0,352.593,352.792,352.175,352.7422,12620.0
2024-08-09 15:10:00,354.52,354.97,354.42,354.97,13643.0,352.782,353.2298,352.6825,353.2298,13643.0
2024-08-09 15:20:00,354.92,354.92,354.22,354.59,16560.0,353.1801,353.1801,352.4835,352.8517,16560.0
2024-08-09 15:30:00,354.73,355.08,354.62,354.67,57346.0,352.991,353.3393,352.8815,352.9313,57346.0
2024-08-09 15:40:00,354.77,355.07,354.6,354.93,21468.0,353.0308,353.3293,352.8616,353.19,21468.0
2024-08-09 15:50:00,354.97,355.19,354.25,354.89,22432.0,353.2298,353.4487,352.5133,353.1502,22432.0
2024-08-12 09:30:00,356.03,356.76,355.62,355.81,61847.0,354.2846,355.011,353.8766,354.0657,61847.0
2024-08-12 09:40:00,355.84,355.92,354.34,354.48,10850.0,354.0956,354.1752,352.6029,352.7422,10850.0
2024-08-12 09:50:00,354.6,355.42,354.31,354.38,7516.0,352.8616,353.6776,352.5731,352.6427,7516.0
2024-08-12 10:00:00,354.74,356.26,354.73,356.26,11022.0,353.0009,354.5135,352.991,354.5135,11022.0
2024-08-12 10:10:00,356.23,356.91,356.13,356.76,9196.0,354.4836,355.1603,354.3841,355.011,9196.0
2024-08-12 10:20:00,356.89,357.66,356.77,356.97,22885.0,355.1404,355.9066,355.021,355.22,22885.0
2024-08-12 10:30:00,357.12,357.55,356.95,357.36,8714.0,355.3693,355.7972,355.2001,355.6081,8714.0
2024-08-12 10:40:00,357.62,357.79,357.12,357.52,19597.0,355.8668,356.036,355.3693,355.7673,19597.0
2024-08-12 10:50:00,357.64,357.68,357.31,357.51,21509.0,355.8867,355.9265,355.5583,355.7574,21509.0
2024-08-12 11:00:00,357.68,358.3,357.44,357.91,8871.0,355.9265,356.5435,355.6877,356.1554,8871.0
2024-08-12 11:10:00,357.99,358.27,357.74,357.86,10103.0,356.235,356.5136,355.9862,356.1056,10103.0
2024-08-12 11:20:00,357.83,357.88,355.0,355.75,13135.0,356.0758,356.1256,353.2597,354.006,13135.0
2024-08-12 11:30:00,355.51,355.72,355.11,355.66,8319.0,353.7672,353.9761,353.3691,353.9164,8319.0
2024-08-12 11:40:00,355.71,356.27,355.5,356.27,7813.0,353.9662,354.5234,353.7572,354.5234,7813.0
2024-08-12 11:50:00,356.31,357.56,356.31,357.37,8784.0,354.5632,355.8071,354.5632,355.6181,8784.0
2024-08-12 12:00:00,357.49,357.57,356.8,357.21,8008.0,355.7375,355.8171,355.0508,355.4588,8008.0
2024-08-12 12:10:00,357.18,357.23,356.74,356.83,4806.0,355.429,355.4787,354.9911,355.0807,4806.0
2024-08-12 12:20:00,356.82,357.19,356.77,356.83,6724.0,355.0707,355.4389,355.021,355.0807,6724.0
2024-08-12 12:30:00,357.05,357.35,356.88,357.26,4795.0,355.2996,355.5982,355.1305,355.5086,4795.0
2024-08-12 12:40:00,357.5,357.52,356.93,357.38,5973.0,355.7474,355.7673,355.1802,355.628,5973.0
2024-08-12 12:50:00,357.24,357.24,356.0,356.0,10629.0,355.4887,355.4887,354.2548,354.2548,10629.0
2024-08-12 13:00:00,355.93,356.23,355.56,356.22,6519.0,354.1851,354.4836,353.8169,354.4737,6519.0
2024-08-12 13:10:00,356.15,356.83,356.0,356.79,11146.0,354.404,355.0807,354.2548,355.0409,11146.0
2024-08-12 13:20:00,357.07,357.08,356.43,356.57,6184.0,355.3195,355.3295,354.6827,354.822,6184.0
2024-08-12 13:30:00,356.61,356.89,356.25,356.6,8999.0,354.8618,355.1404,354.5035,354.8518,8999.0
2024-08-12 13:40:00,356.57,356.58,355.91,355.91,7563.0,354.822,354.8319,354.1652,354.1652,7563.0
2024-08-12 13:50:00,355.79,355.91,355.3,355.91,8985.0,354.0458,354.1652,353.5582,354.1652,8985.0
2024-08-12 14:00:00,355.85,356.21,355.67,355.67,16513.0,354.1055,354.4637,353.9264,353.9264,16513.0
2024-08-12 14:10:00,355.79,356.19,355.69,355.87,9561.0,354.0458,354.4438,353.9463,354.1254,9561.0
2024-08-12 14:20:00,356.08,356.37,355.97,356.01,6269.0,354.3344,354.623,354.2249,354.2647,6269.0
2024-08-12 14:30:00,355.93,356.32,355.76,356.31,9851.0,354.1851,354.5732,354.0159,354.5632,9851.0
2024-08-12 14:40:00,356.19,356.23,355.98,356.11,4991.0,354.4438,354.4836,354.2349,354.3642,4991.0
2024-08-12 14:50:00,356.07,356.44,356.07,356.44,4502.0,354.3244,354.6926,354.3244,354.6926,4502.0
2024-08-12 15:00:00,356.31,356.38,355.92,355.97,11585.0,354.5632,354.6329,354.1752,354.2249,11585.0
2024-08-12 15:10:00,355.99,356.22,355.68,356.06,6065.0,354.2448,354.4737,353.9363,354.3145,6065.0
2024-08-12 15:20:00,356.0,356.1,355.78,355.82,45376.0,354.2548,354.3543,354.0358,354.0757,45376.0
2024-08-12 15:30:00,356.06,356.06,355.37,355.52,8735.0,354.3145,354.3145,353.6279,353.7771,8735.0
2024-08-12 15:40:00,355.5,355.64,355.33,355.47,23667.0,353.7572,353.8965,353.5881,353.7274,23667.0
2024-08-12 15:50:00,355.43,356.25,355.15,356.23,37800.0,353.6876,354.5035,353.4089,354.4836,37800.0
2024-08-13 09:30:00,359.29,360.92,359.29,360.39,39624.0,357.5286,359.1506,357.5286,358.6232,39624.0
2024-08-13 09:40:00,360.43,361.15,359.89,361.15,26727.0,358.6631,359.3795,358.1257,359.3795,26727.0
2024-08-13 09:50:00,361.31,361.53,360.65,361.19,15273.0,359.5387,359.7577,358.882,359.4193,15273.0
2024-08-13 10:00:00,361.19,361.54,361.04,361.05,18975.0,359.4193,359.7676,359.2701,359.28,18975.0
2024-08-13 10:10:00,361.08,361.5,360.73,360.83,18893.0,359.3099,359.7278,358.9616,359.0611,18893.0
2024-08-13 10:20:00,360.87,361.35,360.84,361.04,26918.0,359.1009,359.5785,359.071,359.2701,26918.0
2024-08-13 10:30:00,361.13,361.14,360.32,361.04,14161.0,359.3596,359.3696,358.5536,359.2701,14161.0
2024-08-13 10:40:00,361.14,361.88,360.98,361.76,14600.0,359.3696,360.1059,359.2104,359.9865,14600.0
2024-08-13 10:50:00,361.92,361.92,361.67,361.77,5705.0,360.1457,360.1457,359.897,359.9965,5705.0
2024-08-13 11:00:00,361.94,362.25,361.76,362.02,20677.0,360.1656,360.4741,359.9865,360.2453,20677.0
2024-08-13 11:10:00,362.06,362.26,362.01,362.12,10580.0,360.2851,360.4841,360.2353,360.3448,10580.0
2024-08-13 11:20:00,362.18,362.4,362.11,362.29,23383.0,360.4045,360.6234,360.3348,360.5139,23383.0
2024-08-13 11:30:00,362.17,362.32,362.0,362.22,8476.0,360.3945,360.5438,360.2254,360.4443,8476.0
2024-08-13 11:40:00,362.32,362.47,362.07,362.42,31068.0,360.5438,360.6931,360.295,360.6433,31068.0
2024-08-13 11:50:00,362.5,362.6,362.17,362.27,10447.0,360.7229,360.8224,360.3945,360.494,10447.0
2024-08-13 12:00:00,362.11,362.49,362.06,362.46,7289.0,360.3348,360.713,360.2851,360.6831,7289.0
2024-08-13 12:10:00,362.41,362.86,362.4,362.85,6429.0,360.6333,361.0811,360.6234,361.0712,6429.0
2024-08-13 12:20:00,362.79,363.0,362.57,362.72,23894.0,361.0115,361.2205,360.7926,360.9418,23894.0
2024-08-13 12:30:00,362.73,362.94,362.48,362.94,10936.0,360.9518,361.1607,360.703,361.1607,10936.0
2024-08-13 12:40:00,362.92,363.56,362.92,363.55,10569.0,361.1408,361.7777,361.1408,361.7678,10569.0
2024-08-13 12:50:00,363.75,363.89,363.61,363.83,6018.0,361.9668,362.1061,361.8275,362.0464,6018.0
2024-08-13 13:00:00,363.93,364.01,363.71,363.97,39751.0,362.1459,362.2255,361.927,362.1857,39751.0
2024-08-13 13:10:00,363.91,364.05,363.77,363.96,12181.0,362.126,362.2653,361.9867,362.1757,12181.0
2024-08-13 13:20:00,363.96,363.96,363.58,363.76,9742.0,362.1757,362.1757,361.7976,361.9767,9742.0
2024-08-13 13:30:00,363.83,364.05,363.55,363.8,7838.0,362.0464,362.2653,361.7678,362.0165,7838.0
2024-08-13 13:40:00,363.79,363.94,362.61,363.19,58292.0,362.0066,362.1558,360.8324,361.4095,58292.0
2024-08-13 13:50:00,363.15,363.61,363.04,363.61,15461.0,361.3697,361.8275,361.2603,361.8275,15461.0
2024-08-13 14:00:00,363.47,363.65,363.37,363.59,14561.0,361.6881,361.8673,361.5886,361.8076,14561.0
2024-08-13 14:10:00,363.62,363.78,363.15,363.31,11040.0,361.8374,361.9966,361.3697,361.5289,11040.0
2024-08-13 14:20:00,363.5,363.7,363.42,363.64,22565.0,361.718,361.917,361.6384,361.8573,22565.0
2024-08-13 14:30:00,363.68,363.99,363.59,363.93,12298.0,361.8971,362.2056,361.8076,362.1459,12298.0
2024-08-13 14:40:00,363.92,364.0,363.72,363.95,6275.0,362.1359,362.2155,361.9369,362.1658,6275.0
2024-08-13 14:50:00,363.98,364.12,363.91,364.08,11117.0,362.1956,362.335,362.126,362.2952,11117.0
2024-08-13 15:00:00,364.09,364.13,363.63,363.63,7734.0,362.3051,362.3449,361.8474,361.8474,7734.0
2024-08-13 15:10:00,363.72,363.78,363.37,363.5,65276.0,361.9369,361.9966,361.5886,361.718,65276.0
2024-08-13 15:20:00,363.5,363.78,363.22,363.68,29518.0,361.718,361.9966,361.4394,361.8971,29518.0
2024-08-13 15:30:00,363.68,363.8,363.37,363.53,10452.0,361.8971,362.0165,361.5886,361.7479,10452.0
2024-08-13 15:40:00,363.56,364.22,363.56,364.16,14439.0,361.7777,362.4345,361.7777,362.3748,14439.0
2024-08-13 15:50:00,364.18,364.37,363.6,364.19,58799.0,362.3947,362.5837,361.8175,362.4046,58799.0
2024-08-14 09:30:00,365.13,365.56,364.0,364.83,75987.0,363.34,363.7679,362.2155,363.0415,75987.0
2024-08-14 09:40:00,364.76,364.76,363.17,363.91,13077.0,362.9718,362.9718,361.3896,362.126,13077.0
2024-08-14 09:50:00,363.75,363.86,362.86,363.17,17087.0,361.9668,362.0762,361.0811,361.3896,17087.0
2024-08-14 10:00:00,363.12,363.47,362.85,363.18,12266.0,361.3399,361.6881,361.0712,361.3996,12266.0
2024-08-14 10:10:00,363.15,363.15,362.33,362.88,6282.0,361.3697,361.3697,360.5537,361.101,6282.0
2024-08-14 10:20:00,363.14,363.26,362.64,363.02,13752.0,361.3598,361.4792,360.8622,361.2404,13752.0
2024-08-14 10:30:00,363.27,363.28,361.57,362.2,8440.0,361.4891,361.4991,359.7975,360.4244,8440.0
2024-08-14 10:40:00,362.34,363.46,362.34,363.46,11672.0,360.5637,361.6782,360.5637,361.6782,11672.0
2024-08-14 10:50:00,363.45,363.98,363.45,363.89,12372.0,361.6682,362.1956,361.6682,362.1061,12372.0
2024-08-14 11:00:00,364.02,364.32,363.69,363.83,15180.0,362.2355,362.534,361.9071,362.0464,15180.0
2024-08-14 11:10:00,363.99,364.33,363.99,364.14,3930.0,362.2056,362.5439,362.2056,362.3549,3930.0
2024-08-14 11:20:00,364.26,364.52,364.11,364.52,3798.0,362.4743,362.733,362.325,362.733,3798.0
2024-08-14 11:30:00,364.65,365.21,364.65,365.21,11750.0,362.8624,363.4196,362.8624,363.4196,11750.0
2024-08-14 11:40:00,365.16,365.36,364.93,365.29,6399.0,363.3699,363.5689,363.141,363.4992,6399.0
2024-08-14 11:50:00,365.37,366.1,365.3,366.04,9408.0,363.5788,364.3053,363.5092,364.2455,9408.0
2024-08-14 12:00:00,365.9,366.04,365.7,365.7,9382.0,364.1062,364.2455,363.9072,363.9072,9382.0
2024-08-14 12:10:00,365.46,365.72,364.74,364.91,7886.0,363.6684,363.9271,362.9519,363.1211,7886.0
2024-08-14 12:20:00,364.86,365.0,363.52,363.95,16167.0,363.0713,363.2106,361.7379,362.1658,16167.0
2024-08-14 12:30:00,363.87,364.06,363.87,364.0,1690.0,362.0862,362.2753,362.0862,362.2155,1690.0
2024-08-14 12:40:00,364.04,364.07,362.97,363.28,9965.0,362.2554,362.2852,361.1906,361.4991,9965.0
2024-08-14 12:50:00,363.45,363.99,363.45,363.91,3506.0,361.6682,362.2056,361.6682,362.126,3506.0
2024-08-14 13:00:00,363.75,364.48,363.75,364.31,2542.0,361.9668,362.6932,361.9668,362.524,2542.0
2024-08-14 13:10:00,364.22,364.29,363.79,364.22,9327.0,362.4345,362.5041,362.0066,362.4345,9327.0
2024-08-14 13:20:00,364.24,364.24,363.89,364.13,3729.0,362.4544,362.4544,362.1061,362.3449,3729.0
2024-08-14 13:30:00,364.03,364.43,364.03,364.11,6221.0,362.2454,362.6434,362.2454,362.325,6221.0
2024-08-14 13:40:00,364.09,364.27,363.89,364.21,5767.0,362.3051,362.4842,362.1061,362.4245,5767.0
2024-08-14 13:50:00,364.21,364.38,363.95,363.95,10482.0,362.4245,362.5937,362.1658,362.1658,10482.0
2024-08-14 14:00:00,363.91,363.98,363.56,363.94,5534.0,362.126,362.1956,361.7777,362.1558,5534.0
2024-08-14 14:10:00,363.84,364.07,363.79,363.88,6199.0,362.0563,362.2852,362.0066,362.0961,6199.0
2024-08-14 14:20:00,363.97,364.3,363.97,364.29,9332.0,362.1857,362.5141,362.1857,362.5041,9332.0
2024-08-14 14:30:00,364.24,364.4,364.07,364.39,3744.0,362.4544,362.6136,362.2852,362.6036,3744.0
2024-08-14 14:40:00,364.23,364.29,364.06,364.09,7890.0,362.4444,362.5041,362.2753,362.3051,7890.0
2024-08-14 14:50:00,364.13,364.67,364.13,364.67,3774.0,362.3449,362.8823,362.3449,362.8823,3774.0
2024-08-14 15:00:00,364.6,364.65,364.3,364.31,8097.0,362.8126,362.8624,362.5141,362.524,8097.0
2024-08-14 15:10:00,364.28,364.3,363.46,363.87,28677.0,362.4942,362.5141,361.6782,362.0862,28677.0
2024-08-14 15:20:00,363.84,363.96,363.66,363.85,5894.0,362.0563,362.1757,361.8772,362.0663,5894.0
2024-08-14 15:30:00,363.82,363.96,363.63,363.96,12094.0,362.0364,362.1757,361.8474,362.1757,12094.0
2024-08-14 15:40:00,363.98,364.51,363.96,364.5,11181.0,362.1956,362.723,362.1757,362.7131,11181.0
2024-08-14 15:50:00,364.61,365.49,364.48,364.9,21637.0,362.8226,363.6982,362.6932,363.1111,21637.0
2024-08-15 09:30:00,368.62,369.15,368.1,369.15,51724.0,366.8129,367.3403,366.2954,367.3403,51724.0
2024-08-15 09:40:00,369.15,369.15,368.25,369.07,11342.0,367.3403,367.3403,366.4447,367.2607,11342.0
2024-08-15 09:50:00,369.25,370.24,369.12,370.24,14873.0,367.4398,368.425,367.3104,368.425,14873.0
2024-08-15 10:00:00,370.24,370.48,369.12,369.47,33802.0,368.425,368.6638,367.3104,367.6587,33802.0
2024-08-15 10:10:00,369.51,370.1,369.31,369.95,63157.0,367.6985,368.2856,367.4995,368.1364,63157.0
2024-08-15 10:20:00,370.09,370.77,370.03,370.77,9732.0,368.2757,368.9524,368.216,368.9524,9732.0
2024-08-15 10:30:00,370.49,370.96,370.49,370.89,11940.0,368.6737,369.1414,368.6737,369.0718,11940.0
2024-08-15 10:40:00,370.93,371.25,370.88,371.04,15349.0,369.1116,369.43,369.0618,369.221,15349.0
2024-08-15 10:50:00,371.04,371.04,370.59,370.72,16061.0,369.221,369.221,368.7732,368.9026,16061.0
2024-08-15 11:00:00,370.71,371.07,370.64,370.82,16673.0,368.8927,369.2509,368.823,369.0021,16673.0
2024-08-15 11:10:00,370.88,371.3,370.85,371.17,63838.0,369.0618,369.4798,369.032,369.3504,63838.0
2024-08-15 11:20:00,371.2,371.35,370.9,371.03,15097.0,369.3803,369.5295,369.0817,369.2111,15097.0
2024-08-15 11:30:00,370.98,371.19,370.79,371.12,7033.0,369.1613,369.3703,368.9723,369.3006,7033.0
2024-08-15 11:40:00,371.19,371.54,371.16,371.4,7889.0,369.3703,369.7186,369.3404,369.5793,7889.0
2024-08-15 11:50:00,371.5,371.7,371.38,371.38,16714.0,369.6788,369.8778,369.5594,369.5594,16714.0
2024-08-15 12:00:00,371.32,371.71,371.32,371.56,14899.0,369.4997,369.8878,369.4997,369.7385,14899.0
2024-08-15 12:10:00,371.55,371.77,371.48,371.76,9617.0,369.7285,369.9475,369.6589,369.9375,9617.0
2024-08-15 12:20:00,371.8,372.06,371.79,371.94,8115.0,369.9773,370.236,369.9674,370.1166,8115.0
2024-08-15 12:30:00,371.94,371.99,371.69,371.69,5390.0,370.1166,370.1664,369.8679,369.8679,5390.0
2024-08-15 12:40:00,371.72,371.72,371.05,371.27,13251.0,369.8977,369.8977,369.231,369.4499,13251.0
2024-08-15 12:50:00,371.16,371.45,371.16,371.42,11064.0,369.3404,369.629,369.3404,369.5992,11064.0
2024-08-15 13:00:00,371.39,371.39,371.13,371.26,3453.0,369.5693,369.5693,369.3106,369.44,3453.0
2024-08-15 13:10:00,371.23,371.6,371.16,371.38,4675.0,369.4101,369.7783,369.3404,369.5594,4675.0
2024-08-15 13:20:00,371.41,371.71,371.32,371.57,2824.0,369.5892,369.8878,369.4997,369.7484,2824.0
2024-08-15 13:30:00,371.48,371.92,371.48,371.89,16774.0,369.6589,370.0967,369.6589,370.0669,16774.0
2024-08-15 13:40:00,371.94,372.17,371.92,372.12,4374.0,370.1166,370.3455,370.0967,370.2957,4374.0
2024-08-15 13:50:00,372.13,372.29,372.11,372.25,7174.0,370.3057,370.4649,370.2858,370.4251,7174.0
2024-08-15 14:00:00,372.26,372.46,372.25,372.45,5105.0,370.4351,370.6341,370.4251,370.6241,5105.0
2024-08-15 14:10:00,372.33,372.4,372.1,372.25,5889.0,370.5047,370.5744,370.2758,370.4251,5889.0
2024-08-15 14:20:00,372.34,372.4,372.24,372.36,10017.0,370.5147,370.5744,370.4152,370.5346,10017.0
2024-08-15 14:30:00,372.38,372.47,372.21,372.28,8988.0,370.5545,370.644,370.3853,370.455,8988.0
2024-08-15 14:40:00,372.3,372.46,372.21,372.38,4356.0,370.4749,370.6341,370.3853,370.5545,4356.0
2024-08-15 14:50:00,372.37,372.51,372.21,372.47,11219.0,370.5445,370.6838,370.3853,370.644,11219.0
2024-08-15 15:00:00,372.39,372.54,372.11,372.5,12475.0,370.5644,370.7137,370.2858,370.6739,12475.0
2024-08-15 15:10:00,372.49,372.49,372.19,372.47,10491.0,370.6639,370.6639,370.3654,370.644,10491.0
2024-08-15 15:20:00,372.35,372.51,372.17,372.32,15894.0,370.5246,370.6838,370.3455,370.4948,15894.0
2024-08-15 15:30:00,372.29,372.55,372.24,372.38,12708.0,370.4649,370.7236,370.4152,370.5545,12708.0
2024-08-15 15:40:00,372.37,372.57,372.0,372.04,33187.0,370.5445,370.7435,370.1763,370.2161,33187.0
2024-08-15 15:50:00,371.8,372.58,371.58,372.44,20702.0,369.9773,370.7535,369.7584,370.6142,20702.0
2024-08-16 09:30:00,371.29,371.8,370.81,371.55,56622.0,369.4698,369.9773,368.9922,369.7285,56622.0
2024-08-16 09:40:00,371.8,372.13,371.27,371.61,12362.0,369.9773,370.3057,369.4499,369.7882,12362.0
2024-08-16 09:50:00,371.71,372.12,371.35,371.37,14784.0,369.8878,370.2957,369.5295,369.5494,14784.0
2024-08-16 10:00:00,371.41,372.74,371.41,372.44,18654.0,369.5892,370.9127,369.5892,370.6142,18654.0
2024-08-16 10:10:00,372.56,373.18,372.47,373.13,29240.0,370.7336,371.3505,370.644,371.3008,29240.0
2024-08-16 10:20:00,373.15,373.15,372.65,372.83,20008.0,371.3207,371.3207,370.8231,371.0023,20008.0
2024-08-16 10:30:00,372.87,372.94,372.24,372.55,9532.0,371.0421,371.1117,370.4152,370.7236,9532.0
2024-08-16 10:40:00,372.6,372.6,371.23,371.5,43598.0,370.7734,370.7734,369.4101,369.6788,43598.0
2024-08-16 10:50:00,371.49,372.29,371.49,371.78,6576.0,369.6688,370.4649,369.6688,369.9574,6576.0
2024-08-16 11:00:00,371.6,372.19,371.59,371.95,3352.0,369.7783,370.3654,369.7683,370.1266,3352.0
2024-08-16 11:10:00,371.9,371.99,371.43,371.43,11818.0,370.0768,370.1664,369.6091,369.6091,11818.0
2024-08-16 11:20:00,371.56,371.93,371.3,371.85,57587.0,369.7385,370.1067,369.4798,370.0271,57587.0
2024-08-16 11:30:00,371.95,372.44,371.78,372.44,8202.0,370.1266,370.6142,369.9574,370.6142,8202.0
2024-08-16 11:40:00,372.43,372.78,372.42,372.73,4921.0,370.6042,370.9525,370.5943,370.9028,4921.0
2024-08-16 11:50:00,372.5,372.89,372.3,372.81,24328.0,370.6739,371.062,370.4749,370.9824,24328.0
2024-08-16 12:00:00,372.78,372.91,372.56,372.9,3832.0,370.9525,371.0819,370.7336,371.0719,3832.0
2024-08-16 12:10:00,373.1,373.4,373.07,373.35,4010.0,371.2709,371.5695,371.2411,371.5197,4010.0
2024-08-16 12:20:00,373.27,373.54,373.21,373.46,9119.0,371.4401,371.7088,371.3804,371.6292,9119.0
2024-08-16 12:30:00,373.41,373.72,373.37,373.63,6625.0,371.5794,371.8879,371.5396,371.7983,6625.0
2024-08-16 12:40:00,373.62,373.63,373.36,373.46,8094.0,371.7884,371.7983,371.5297,371.6292,8094.0
2024-08-16 12:50:00,373.54,374.12,373.53,373.94,6955.0,371.7088,372.2859,371.6988,372.1068,6955.0
2024-08-16 13:00:00,374.04,374.05,373.59,373.66,6530.0,372.2063,372.2163,371.7585,371.8282,6530.0
2024-08-16 13:10:00,373.69,373.89,373.58,373.88,8970.0,371.858,372.0571,371.7486,372.0471,8970.0
2024-08-16 13:20:00,373.85,373.94,373.76,373.86,5348.0,372.0173,372.1068,371.9277,372.0272,5348.0
2024-08-16 13:30:00,373.88,373.95,373.85,373.94,13989.0,372.0471,372.1168,372.0173,372.1068,13989.0
2024-08-16 13:40:00,373.94,374.02,373.72,373.74,163770.0,372.1068,372.1864,371.8879,371.9078,163770.0
2024-08-16 13:50:00,373.66,373.67,373.27,373.62,6959.0,371.8282,371.8381,371.4401,371.7884,6959.0
2024-08-16 14:00:00,373.61,373.61,373.0,373.05,24876.0,371.7784,371.7784,371.1714,371.2212,24876.0
2024-08-16 14:10:00,373.15,373.32,373.01,373.25,4160.0,371.3207,371.4899,371.1814,371.4202,4160.0
2024-08-16 14:20:00,373.15,373.39,373.12,373.37,9876.0,371.3207,371.5595,371.2908,371.5396,9876.0
2024-08-16 14:30:00,373.49,373.53,373.3,373.42,8425.0,371.659,371.6988,371.47,371.5894,8425.0
2024-08-16 14:40:00,373.4,373.45,372.98,373.17,16387.0,371.5695,371.6192,371.1515,371.3406,16387.0
2024-08-16 14:50:00,373.16,373.5,373.09,373.5,6085.0,371.3306,371.669,371.261,371.669,6085.0
2024-08-16 15:00:00,373.45,373.52,373.27,373.3,8025.0,371.6192,371.6889,371.4401,371.47,8025.0
2024-08-16 15:10:00,373.15,373.32,373.14,373.29,10733.0,371.3207,371.4899,371.3107,371.46,10733.0
2024-08-16 15:20:00,373.28,373.28,373.02,373.13,10561.0,371.4501,371.4501,371.1913,371.3008,10561.0
2024-08-16 15:30:00,373.08,373.28,373.05,373.16,14771.0,371.251,371.4501,371.2212,371.3306,14771.0
2024-08-16 15:40:00,373.2,373.23,372.6,372.74,16260.0,371.3704,371.4003,370.7734,370.9127,16260.0
2024-08-16 15:50:00,372.86,373.17,372.7,373.04,16828.0,371.0321,371.3406,370.8729,371.2112,16828.0
2024-08-19 09:30:00,373.57,373.92,372.75,373.14,50833.0,371.7386,372.0869,370.9227,371.3107,50833.0
2024-08-19 09:40:00,373.16,374.02,373.16,373.9,12870.0,371.3306,372.1864,371.3306,372.067,12870.0
2024-08-19 09:50:00,373.9,374.0,373.24,373.48,10352.0,372.067,372.1665,371.4103,371.6491,10352.0
2024-08-19 10:00:00,373.63,373.84,372.99,373.81,11835.0,371.7983,372.0073,371.1615,371.9775,11835.0
2024-08-19 10:10:00,373.84,374.04,372.36,372.36,7995.0,372.0073,372.2063,370.5346,370.5346,7995.0
2024-08-19 10:20:00,372.37,373.51,372.31,373.45,23092.0,370.5445,371.6789,370.4848,371.6192,23092.0
2024-08-19 10:30:00,373.53,373.72,373.27,373.51,10006.0,371.6988,371.8879,371.4401,371.6789,10006.0
2024-08-19 10:40:00,373.29,373.73,373.29,373.6,5858.0,371.46,371.8978,371.46,371.7685,5858.0
2024-08-19 10:50:00,374.03,374.37,374.03,374.22,4173.0,372.1964,372.5347,372.1964,372.3854,4173.0
2024-08-19 11:00:00,374.31,374.64,374.23,374.62,8254.0,372.475,372.8034,372.3954,372.7835,8254.0
2024-08-19 11:10:00,374.55,374.56,373.9,374.06,5227.0,372.7138,372.7238,372.067,372.2262,5227.0
2024-08-19 11:20:00,374.16,374.53,374.07,374.35,5956.0,372.3257,372.6939,372.2362,372.5148,5956.0
2024-08-19 11:30:00,374.31,374.71,374.25,374.37,43684.0,372.475,372.873,372.4153,372.5347,43684.0
2024-08-19 11:40:00,374.4,374.67,374.34,374.51,27072.0,372.5646,372.8332,372.5049,372.674,27072.0
2024-08-19 11:50:00,374.56,374.81,373.87,374.09,9524.0,372.7238,372.9726,372.0372,372.2561,9524.0
2024-08-19 12:00:00,374.05,374.32,373.92,374.26,10470.0,372.2163,372.485,372.0869,372.4253,10470.0
2024-08-19 12:10:00,374.31,374.63,374.3,374.63,11575.0,372.475,372.7934,372.4651,372.7934,11575.0
2024-08-19 12:20:00,374.63,374.68,374.51,374.66,5336.0,372.7934,372.8432,372.674,372.8233,5336.0
2024-08-19 12:30:00,374.64,374.66,374.46,374.65,5532.0,372.8034,372.8233,372.6243,372.8133,5532.0
2024-08-19 12:40:00,374.71,374.91,374.69,374.81,3735.0,372.873,373.0721,372.8531,372.9726,3735.0
2024-08-19 12:50:00,374.91,375.27,374.87,375.13,7482.0,373.0721,373.4303,373.0323,373.291,7482.0
2024-08-19 13:00:00,375.13,375.26,375.03,375.15,23544.0,373.291,373.4203,373.1915,373.3109,23544.0
2024-08-19 13:10:00,375.18,375.18,374.78,375.0,12620.0,373.3407,373.3407,372.9427,373.1616,12620.0
2024-08-19 13:20:00,374.99,375.22,374.91,375.09,44939.0,373.1517,373.3805,373.0721,373.2512,44939.0
2024-08-19 13:30:00,375.11,375.3,375.0,375.22,4384.0,373.2711,373.4602,373.1616,373.3805,4384.0
2024-08-19 13:40:00,375.27,375.39,375.17,375.38,7252.0,373.4303,373.5497,373.3308,373.5398,7252.0
2024-08-19 13:50:00,375.35,375.53,375.3,375.53,5557.0,373.5099,373.689,373.4602,373.689,5557.0
2024-08-19 14:00:00,375.55,375.76,375.53,375.7,16498.0,373.7089,373.9179,373.689,373.8582,16498.0
2024-08-19 14:10:00,375.71,375.74,375.56,375.67,11323.0,373.8681,373.898,373.7189,373.8283,11323.0
2024-08-19 14:20:00,375.63,375.92,375.52,375.89,22859.0,373.7885,374.0771,373.6791,374.0473,22859.0
2024-08-19 14:30:00,375.89,375.98,375.83,375.94,13823.0,374.0473,374.1368,373.9876,374.097,13823.0
2024-08-19 14:40:00,375.92,376.43,375.92,376.37,11674.0,374.0771,374.5846,374.0771,374.5249,11674.0
2024-08-19 14:50:00,376.37,376.41,376.07,376.15,8652.0,374.5249,374.5647,374.2264,374.306,8652.0
2024-08-19 15:00:00,376.14,376.15,375.85,376.06,42491.0,374.296,374.306,374.0075,374.2164,42491.0
2024-08-19 15:10:00,376.07,376.18,375.95,376.17,14162.0,374.2264,374.3358,374.107,374.3259,14162.0
2024-08-19 15:20:00,376.18,376.32,376.1,376.32,11650.0,374.3358,374.4752,374.2562,374.4752,11650.0
2024-08-19 15:30:00,376.31,376.35,376.11,376.22,11385.0,374.4652,374.505,374.2662,374.3756,11385.0
2024-08-19 15:40:00,376.23,376.37,376.08,376.11,14023.0,374.3856,374.5249,374.2363,374.2662,14023.0
2024-08-19 15:50:00,376.3,377.63,376.26,377.61,82759.0,374.4553,375.7787,374.4154,375.7588,82759.0
2024-08-20 09:30:00,377.47,378.52,377.33,378.36,38490.0,375.6195,376.6644,375.4802,376.5052,38490.0
2024-08-20 09:40:00,378.35,378.95,378.23,378.85,7947.0,376.4952,377.0923,376.3758,376.9927,7947.0
2024-08-20 09:50:00,378.81,379.58,378.62,379.37,14182.0,376.9529,377.7192,376.7639,377.5102,14182.0
2024-08-20 10:00:00,379.37,379.42,378.58,378.96,11307.0,377.5102,377.56,376.7241,377.1022,11307.0
2024-08-20 10:10:00,378.91,378.91,377.41,377.59,24880.0,377.0525,377.0525,375.5598,375.7389,24880.0
2024-08-20 10:20:00,377.55,378.0,377.22,377.63,21899.0,375.6991,376.1469,375.3707,375.7787,21899.0
2024-08-20 10:30:00,377.68,377.71,376.42,376.43,17937.0,375.8285,375.8583,374.5747,374.5846,17937.0
2024-08-20 10:40:00,376.47,377.17,376.15,377.14,11869.0,374.6244,375.321,374.306,375.2911,11869.0
2024-08-20 10:50:00,377.02,377.37,376.67,376.91,6335.0,375.1717,375.52,374.8234,375.0623,6335.0
2024-08-20 11:00:00,376.97,377.05,376.81,376.91,21182.0,375.122,375.2016,374.9628,375.0623,21182.0
2024-08-20 11:10:00,376.93,377.21,376.76,377.13,7672.0,375.0822,375.3608,374.913,375.2812,7672.0
2024-08-20 11:20:00,377.12,377.32,376.79,376.91,8964.0,375.2712,375.4703,374.9428,375.0623,8964.0
2024-08-20 11:30:00,376.82,377.51,376.82,377.41,9557.0,374.9727,375.6593,374.9727,375.5598,9557.0
2024-08-20 11:40:00,377.3,377.5,376.69,376.81,3432.0,375.4503,375.6494,374.8433,374.9628,3432.0
2024-08-20 11:50:00,376.92,378.02,376.92,377.99,5227.0,375.0722,376.1668,375.0722,376.137,5227.0
2024-08-20 12:00:00,377.99,378.04,377.74,377.88,5421.0,376.137,376.1867,375.8882,376.0275,5421.0
2024-08-20 12:10:00,377.94,377.95,377.32,377.32,8264.0,376.0872,376.0972,375.4703,375.4703,8264.0
2024-08-20 12:20:00,377.26,377.43,377.12,377.28,5072.0,375.4105,375.5797,375.2712,375.4304,5072.0
2024-08-20 12:30:00,377.4,377.45,377.03,377.25,6014.0,375.5499,375.5996,375.1817,375.4006,6014.0
2024-08-20 12:40:00,377.12,377.32,377.12,377.32,5294.0,375.2712,375.4703,375.2712,375.4703,5294.0
2024-08-20 12:50:00,377.39,377.42,376.68,376.68,88796.0,375.5399,375.5698,374.8334,374.8334,88796.0
2024-08-20 13:00:00,376.65,376.82,376.16,376.79,4974.0,374.8035,374.9727,374.3159,374.9428,4974.0
2024-08-20 13:10:00,376.9,376.91,376.59,376.8,5348.0,375.0523,375.0623,374.7438,374.9528,5348.0
2024-08-20 13:20:00,376.66,376.99,376.53,376.97,2564.0,374.8135,375.1419,374.6841,375.122,2564.0
2024-08-20 13:30:00,376.95,377.0,376.66,376.77,5329.0,375.1021,375.1518,374.8135,374.9229,5329.0
2024-08-20 13:40:00,376.94,377.31,376.93,377.27,8425.0,375.0921,375.4603,375.0822,375.4205,8425.0
2024-08-20 13:50:00,377.26,377.29,377.12,377.16,4187.0,375.4105,375.4404,375.2712,375.311,4187.0
2024-08-20 14:00:00,377.13,377.65,377.05,377.62,11344.0,375.2812,375.7986,375.2016,375.7688,11344.0
2024-08-20 14:10:00,377.47,378.02,377.46,378.01,8580.0,375.6195,376.1668,375.6096,376.1569,8580.0
2024-08-20 14:20:00,377.99,378.22,377.84,377.9,9676.0,376.137,376.3658,375.9877,376.0474,9676.0
2024-08-20 14:30:00,377.96,378.08,377.91,378.02,16498.0,376.1071,376.2265,376.0574,376.1668,16498.0
2024-08-20 14:40:00,378.01,378.15,377.85,377.86,4553.0,376.1569,376.2962,375.9977,376.0076,4553.0
2024-08-20 14:50:00,377.86,377.93,377.5,377.81,7611.0,376.0076,376.0773,375.6494,375.9578,7611.0
2024-08-20 15:00:00,377.74,377.9,377.66,377.67,28352.0,375.8882,376.0474,375.8086,375.8185,28352.0
2024-08-20 15:10:00,377.6,377.71,377.42,377.51,12890.0,375.7489,375.8583,375.5698,375.6593,12890.0
2024-08-20 15:20:00,377.57,377.68,377.42,377.45,4016.0,375.719,375.8285,375.5698,375.5996,4016.0
2024-08-20 15:30:00,377.39,377.59,377.36,377.56,10694.0,375.5399,375.7389,375.5101,375.7091,10694.0
2024-08-20 15:40:00,377.43,377.7,377.39,377.7,12811.0,375.5797,375.8484,375.5399,375.8484,12811.0
2024-08-20 15:50:00,377.75,377.94,377.27,377.3,16304.0,375.8981,376.0872,375.4205,375.4503,16304.0
2024-08-21 09:30:00,377.42,377.93,377.14,377.92,47307.0,375.5698,376.0773,375.2911,376.0673,47307.0
2024-08-21 09:40:00,377.99,378.34,377.72,378.14,7756.0,376.137,376.4853,375.8683,376.2862,7756.0
2024-08-21 09:50:00,378.19,378.68,377.98,378.68,11463.0,376.336,376.8236,376.127,376.8236,11463.0
2024-08-21 10:00:00,378.73,379.21,378.73,379.03,45067.0,376.8733,377.351,376.8733,377.1719,45067.0
2024-08-21 10:10:00,378.89,379.16,377.9,378.56,6090.0,377.0326,377.3012,376.0474,376.7042,6090.0
2024-08-21 10:20:00,378.92,379.0,378.57,378.57,9951.0,377.0624,377.142,376.7141,376.7141,9951.0
2024-08-21 10:30:00,378.6,379.63,378.11,379.5,8876.0,376.744,377.7689,376.2564,377.6396,8876.0
2024-08-21 10:40:00,379.64,380.24,378.97,379.02,27953.0,377.7789,378.3759,377.1122,377.1619,27953.0
2024-08-21 10:50:00,379.04,379.05,377.19,377.78,65830.0,377.1818,377.1918,375.3409,375.928,65830.0
2024-08-21 11:00:00,377.71,378.22,377.17,377.98,7328.0,375.8583,376.3658,375.321,376.127,7328.0
2024-08-21 11:10:00,378.14,378.64,378.11,378.29,8077.0,376.2862,376.7838,376.2564,376.4355,8077.0
2024-08-21 11:20:00,378.35,378.39,378.06,378.22,8765.0,376.4952,376.535,376.2066,376.3658,8765.0
2024-08-21 11:30:00,378.16,378.2,377.85,378.15,6746.0,376.3061,376.3459,375.9977,376.2962,6746.0
2024-08-21 11:40:00,378.06,378.28,377.6,377.6,15238.0,376.2066,376.4255,375.7489,375.7489,15238.0
2024-08-21 11:50:00,377.55,377.67,377.21,377.41,7360.0,375.6991,375.8185,375.3608,375.5598,7360.0
2024-08-21 12:00:00,377.22,377.28,376.61,377.04,9847.0,375.3707,375.4304,374.7637,375.1916,9847.0
2024-08-21 12:10:00,377.01,377.63,377.01,377.62,3177.0,375.1618,375.7787,375.1618,375.7688,3177.0
2024-08-21 12:20:00,377.73,377.87,377.71,377.77,13451.0,375.8782,376.0176,375.8583,375.918,13451.0
2024-08-21 12:30:00,377.91,378.06,377.78,378.03,4565.0,376.0574,376.2066,375.928,376.1768,4565.0
2024-08-21 12:40:00,377.98,378.25,377.91,378.14,4094.0,376.127,376.3957,376.0574,376.2862,4094.0
2024-08-21 12:50:00,378.18,378.42,378.03,378.37,5672.0,376.326,376.5649,376.1768,376.5151,5672.0
2024-08-21 13:00:00,378.44,378.54,378.24,378.29,18248.0,376.5848,376.6843,376.3857,376.4355,18248.0
2024-08-21 13:10:00,378.21,378.45,378.21,378.3,8353.0,376.3559,376.5947,376.3559,376.4454,8353.0
2024-08-21 13:20:00,378.31,378.38,378.25,378.28,6135.0,376.4554,376.5251,376.3957,376.4255,6135.0
2024-08-21 13:30:00,378.33,378.57,378.3,378.57,6277.0,376.4753,376.7141,376.4454,376.7141,6277.0
2024-08-21 13:40:00,378.52,378.67,378.37,378.55,90458.0,376.6644,376.8136,376.5151,376.6942,90458.0
2024-08-21 13:50:00,378.69,378.85,378.69,378.82,7342.0,376.8335,376.9927,376.8335,376.9629,7342.0
2024-08-21 14:00:00,378.75,379.38,378.75,378.94,17063.0,376.8932,377.5202,376.8932,377.0823,17063.0
2024-08-21 14:10:00,379.04,379.15,378.82,379.03,12998.0,377.1818,377.2913,376.9629,377.1719,12998.0
2024-08-21 14:20:00,378.97,379.46,378.94,379.46,11571.0,377.1122,377.5998,377.0823,377.5998,11571.0
2024-08-21 14:30:00,379.58,379.81,378.83,378.97,12287.0,377.7192,377.948,376.9728,377.1122,12287.0
2024-08-21 14:40:00,378.89,379.03,378.66,378.87,6780.0,377.0326,377.1719,376.8037,377.0127,6780.0
2024-08-21 14:50:00,378.97,379.19,378.94,379.06,11184.0,377.1122,377.3311,377.0823,377.2017,11184.0
2024-08-21 15:00:00,379.04,379.04,378.28,378.28,14803.0,377.1818,377.1818,376.4255,376.4255,14803.0
2024-08-21 15:10:00,378.35,378.58,378.15,378.24,18748.0,376.4952,376.7241,376.2962,376.3857,18748.0
2024-08-21 15:20:00,378.21,378.4,377.74,378.4,8671.0,376.3559,376.545,375.8882,376.545,8671.0
2024-08-21 15:30:00,378.32,378.46,378.12,378.37,42937.0,376.4653,376.6047,376.2663,376.5151,42937.0
2024-08-21 15:40:00,378.38,378.62,378.05,378.62,28522.0,376.5251,376.7639,376.1967,376.7639,28522.0
2024-08-21 15:50:00,378.78,379.23,378.62,379.04,22091.0,376.9231,377.3709,376.7639,377.1818,22091.0
2024-08-22 09:30:00,380.48,380.93,380.33,380.41,47791.0,378.6148,379.0626,378.4655,378.5451,47791.0
2024-08-22 09:40:00,380.44,380.86,380.21,380.52,17388.0,378.575,378.9929,378.3461,378.6546,17388.0
2024-08-22 09:50:00,380.33,381.23,380.0,380.64,22367.0,378.4655,379.3611,378.1371,378.774,22367.0
2024-08-22 10:00:00,380.69,380.77,379.52,379.52,15916.0,378.8237,378.9033,377.6595,377.6595,15916.0
2024-08-22 10:10:00,379.49,379.59,379.07,379.24,12167.0,377.6296,377.7291,377.2117,377.3808,12167.0
2024-08-22 10:20:00,379.26,379.87,379.0,379.54,25307.0,377.4007,378.0077,377.142,377.6794,25307.0
2024-08-22 10:30:00,379.16,379.31,378.64,379.19,16288.0,377.3012,377.4505,376.7838,377.3311,16288.0
2024-08-22 10:40:00,379.12,379.27,378.2,378.29,15063.0,377.2614,377.4107,376.3459,376.4355,15063.0
2024-08-22 10:50:00,378.45,378.86,378.22,378.55,10158.0,376.5947,377.0027,376.3658,376.6942,10158.0
2024-08-22 11:00:00,378.64,379.25,378.58,378.7,6704.0,376.7838,377.3908,376.7241,376.8435,6704.0
2024-08-22 11:10:00,378.5,378.71,378.0,378.0,6852.0,376.6445,376.8534,376.1469,376.1469,6852.0
2024-08-22 11:20:00,378.0,378.0,377.45,377.53,8750.0,376.1469,376.1469,375.5996,375.6792,8750.0
2024-08-22 11:30:00,377.32,377.47,376.21,376.22,28660.0,375.4703,375.6195,374.3657,374.3756,28660.0
2024-08-22 11:40:00,376.22,376.46,374.84,375.08,35353.0,374.3756,374.6145,373.0024,373.2412,35353.0
2024-08-22 11:50:00,375.05,376.07,374.86,375.74,32489.0,373.2114,374.2264,373.0223,373.898,32489.0
2024-08-22 12:00:00,375.73,376.42,375.63,376.42,13019.0,373.888,374.5747,373.7885,374.5747,13019.0
2024-08-22 12:10:00,376.38,376.46,376.1,376.36,8195.0,374.5349,374.6145,374.2562,374.515,8195.0
2024-08-22 12:20:00,376.46,377.49,376.45,377.34,10296.0,374.6145,375.6394,374.6045,375.4902,10296.0
2024-08-22 12:30:00,377.35,377.69,377.3,377.34,10826.0,375.5001,375.8384,375.4503,375.4902,10826.0
2024-08-22 12:40:00,377.28,377.51,376.97,376.98,2838.0,375.4304,375.6593,375.122,375.1319,2838.0
2024-08-22 12:50:00,376.77,376.82,375.39,375.56,8324.0,374.9229,374.9727,373.5497,373.7189,8324.0
2024-08-22 13:00:00,375.5,375.56,375.04,375.46,11208.0,373.6592,373.7189,373.2014,373.6194,11208.0
2024-08-22 13:10:00,375.5,376.14,375.38,375.87,11431.0,373.6592,374.296,373.5398,374.0274,11431.0
2024-08-22 13:20:00,375.81,375.9,375.56,375.73,17188.0,373.9677,374.0572,373.7189,373.888,17188.0
2024-08-22 13:30:00,375.71,375.71,374.46,374.97,12123.0,373.8681,373.8681,372.6243,373.1318,12123.0
2024-08-22 13:40:00,374.87,374.94,374.0,374.0,12534.0,373.0323,373.1019,372.1665,372.1665,12534.0
2024-08-22 13:50:00,373.91,374.21,373.37,373.68,17101.0,372.077,372.3755,371.5396,371.8481,17101.0
2024-08-22 14:00:00,373.67,373.94,373.32,373.94,11190.0,371.8381,372.1068,371.4899,372.1068,11190.0
2024-08-22 14:10:00,373.95,374.68,373.71,374.68,9280.0,372.1168,372.8432,371.8779,372.8432,9280.0
2024-08-22 14:20:00,374.67,374.68,374.27,374.66,15003.0,372.8332,372.8432,372.4352,372.8233,15003.0
2024-08-22 14:30:00,374.67,374.71,374.37,374.54,29376.0,372.8332,372.873,372.5347,372.7039,29376.0
2024-08-22 14:40:00,374.53,374.98,374.52,374.68,6811.0,372.6939,373.1417,372.684,372.8432,6811.0
2024-08-22 14:50:00,374.47,374.56,373.76,373.85,10388.0,372.6342,372.7238,371.9277,372.0173,10388.0
2024-08-22 15:00:00,373.96,374.78,373.95,374.36,16148.0,372.1267,372.9427,372.1168,372.5248,16148.0
2024-08-22 15:10:00,374.4,374.47,373.94,374.1,21579.0,372.5646,372.6342,372.1068,372.266,21579.0
2024-08-22 15:20:00,374.0,374.0,373.24,373.37,10977.0,372.1665,372.1665,371.4103,371.5396,10977.0
2024-08-22 15:30:00,373.39,373.71,373.09,373.35,29671.0,371.5595,371.8779,371.261,371.5197,29671.0
2024-08-22 15:40:00,373.28,373.89,372.95,373.88,10161.0,371.4501,372.0571,371.1217,372.0471,10161.0
2024-08-22 15:50:00,373.92,373.92,372.84,373.64,41017.0,372.0869,372.0869,371.0122,371.8083,41017.0
2024-08-23 09:30:00,376.3,376.56,375.96,376.49,40024.0,374.4553,374.714,374.1169,374.6443,40024.0
2024-08-23 09:40:00,376.69,377.0,376.12,376.82,18688.0,374.8433,375.1518,374.2761,374.9727,18688.0
2024-08-23 09:50:00,376.93,377.0,376.51,376.93,11982.0,375.0822,375.1518,374.6642,375.0822,11982.0
2024-08-23 10:00:00,377.13,378.77,377.1,378.56,68504.0,375.2812,376.9131,375.2513,376.7042,68504.0
2024-08-23 10:10:00,378.54,379.28,377.18,377.81,29693.0,376.6843,377.4206,375.3309,375.9578,29693.0
2024-08-23 10:20:00,377.99,379.27,377.69,378.88,11689.0,376.137,377.4107,375.8384,377.0226,11689.0
2024-08-23 10:30:00,378.99,379.01,377.49,377.75,21168.0,377.1321,377.152,375.6394,375.8981,21168.0
2024-08-23 10:40:00,377.71,377.94,374.84,375.53,16342.0,375.8583,376.0872,373.0024,373.689,16342.0
2024-08-23 10:50:00,375.41,376.47,374.72,376.47,11079.0,373.5696,374.6244,372.883,374.6244,11079.0
2024-08-23 11:00:00,376.25,376.7,375.91,376.52,13159.0,374.4055,374.8533,374.0672,374.6742,13159.0
2024-08-23 11:10:00,376.56,377.7,375.4,377.52,15428.0,374.714,375.8484,373.5597,375.6693,15428.0
2024-08-23 11:20:00,377.55,377.7,376.91,377.28,9098.0,375.6991,375.8484,375.0623,375.4304,9098.0
2024-08-23 11:30:00,377.23,377.49,377.1,377.44,12378.0,375.3807,375.6394,375.2513,375.5897,12378.0
2024-08-23 11:40:00,377.6,378.05,376.25,376.93,12988.0,375.7489,376.1967,374.4055,375.0822,12988.0
2024-08-23 11:50:00,376.7,376.7,376.23,376.23,3867.0,374.8533,374.8533,374.3856,374.3856,3867.0
2024-08-23 12:00:00,376.34,376.34,375.24,375.62,13198.0,374.4951,374.4951,373.4004,373.7786,13198.0
2024-08-23 12:10:00,375.7,375.76,374.9,375.61,20278.0,373.8582,373.9179,373.0621,373.7686,20278.0
2024-08-23 12:20:00,375.66,375.66,374.73,374.91,12408.0,373.8184,373.8184,372.8929,373.0721,12408.0
2024-08-23 12:30:00,375.09,375.74,375.02,375.26,3713.0,373.2512,373.898,373.1815,373.4203,3713.0
2024-08-23 12:40:00,375.33,375.33,373.93,374.22,5947.0,373.49,373.49,372.0969,372.3854,5947.0
2024-08-23 12:50:00,374.73,375.73,374.72,375.35,3736.0,372.8929,373.888,372.883,373.5099,3736.0
2024-08-23 13:00:00,375.2,375.59,375.19,375.5,3779.0,373.3606,373.7487,373.3507,373.6592,3779.0
2024-08-23 13:10:00,375.43,375.79,375.28,375.61,2640.0,373.5895,373.9478,373.4403,373.7686,2640.0
2024-08-23 13:20:00,375.6,376.3,375.59,376.3,6057.0,373.7587,374.4553,373.7487,374.4553,6057.0
2024-08-23 13:30:00,376.31,376.4,376.31,376.4,1903.0,374.4652,374.5548,374.4652,374.5548,1903.0
2024-08-23 13:40:00,376.47,376.89,376.44,376.44,18942.0,374.6244,375.0424,374.5946,374.5946,18942.0
2024-08-23 13:50:00,376.6,376.6,376.43,376.52,951.0,374.7538,374.7538,374.5846,374.6742,951.0
2024-08-23 14:00:00,376.31,376.72,376.22,376.63,9893.0,374.4652,374.8732,374.3756,374.7836,9893.0
2024-08-23 14:10:00,376.73,376.94,376.68,376.77,3761.0,374.8831,375.0921,374.8334,374.9229,3761.0
2024-08-23 14:20:00,376.78,376.85,376.38,376.75,6717.0,374.9329,375.0026,374.5349,374.903,6717.0
2024-08-23 14:30:00,376.73,376.8,376.49,376.78,7516.0,374.8831,374.9528,374.6443,374.9329,7516.0
2024-08-23 14:40:00,376.87,377.06,376.78,376.99,14589.0,375.0225,375.2115,374.9329,375.1419,14589.0
2024-08-23 14:50:00,376.97,376.98,376.35,376.68,15270.0,375.122,375.1319,374.505,374.8334,15270.0
2024-08-23 15:00:00,376.66,376.71,376.17,376.7,6556.0,374.8135,374.8632,374.3259,374.8533,6556.0
2024-08-23 15:10:00,376.76,377.53,376.75,377.53,11541.0,374.913,375.6792,374.903,375.6792,11541.0
2024-08-23 15:20:00,377.58,377.84,377.41,377.82,6744.0,375.729,375.9877,375.5598,375.9678,6744.0
2024-08-23 15:30:00,377.92,377.92,377.22,377.24,9776.0,376.0673,376.0673,375.3707,375.3906,9776.0
2024-08-23 15:40:00,377.42,377.52,376.62,377.29,26636.0,375.5698,375.6693,374.7737,375.4404,26636.0
2024-08-23 15:50:00,377.29,378.12,377.15,377.84,16835.0,375.4404,376.2663,375.3011,375.9877,16835.0
2024-08-26 09:30:00,377.76,378.81,377.76,378.51,56576.0,375.9081,376.9529,375.9081,376.6544,56576.0
2024-08-26 09:40:00,378.38,378.45,377.36,377.46,19268.0,376.5251,376.5947,375.5101,375.6096,19268.0
2024-08-26 09:50:00,377.5,377.8,377.16,377.3,11961.0,375.6494,375.9479,375.311,375.4503,11961.0
2024-08-26 10:00:00,377.38,377.5,376.4,376.4,6940.0,375.53,375.6494,374.5548,374.5548,6940.0
2024-08-26 10:10:00,376.33,376.41,375.39,375.59,9066.0,374.4851,374.5647,373.5497,373.7487,9066.0
2024-08-26 10:20:00,375.58,376.17,375.55,375.55,13030.0,373.7388,374.3259,373.7089,373.7089,13030.0
2024-08-26 10:30:00,375.61,375.62,373.73,373.77,18723.0,373.7686,373.7786,371.8978,371.9377,18723.0
2024-08-26 10:40:00,373.71,374.75,373.71,374.59,11474.0,371.8779,372.9128,371.8779,372.7536,11474.0
2024-08-26 10:50:00,374.52,375.52,374.51,375.52,12546.0,372.684,373.6791,372.674,373.6791,12546.0
2024-08-26 11:00:00,375.47,375.7,375.38,375.45,6437.0,373.6293,373.8582,373.5398,373.6094,6437.0
2024-08-26 11:10:00,375.44,375.79,375.24,375.65,8663.0,373.5995,373.9478,373.4004,373.8084,8663.0
2024-08-26 11:20:00,375.61,376.07,375.45,375.71,8187.0,373.7686,374.2264,373.6094,373.8681,8187.0
2024-08-26 11:30:00,375.54,375.77,375.41,375.55,10260.0,373.699,373.9278,373.5696,373.7089,10260.0
2024-08-26 11:40:00,375.52,375.89,374.97,375.52,5698.0,373.6791,374.0473,373.1318,373.6791,5698.0
2024-08-26 11:50:00,375.56,375.6,374.74,374.86,11264.0,373.7189,373.7587,372.9029,373.0223,11264.0
2024-08-26 12:00:00,374.74,375.06,374.7,374.78,7218.0,372.9029,373.2213,372.8631,372.9427,7218.0
2024-08-26 12:10:00,374.74,375.23,374.74,375.18,4422.0,372.9029,373.3905,372.9029,373.3407,4422.0
2024-08-26 12:20:00,375.23,375.99,375.23,375.99,5370.0,373.3905,374.1468,373.3905,374.1468,5370.0
2024-08-26 12:30:00,376.0,376.24,375.97,376.03,5150.0,374.1567,374.3955,374.1269,374.1866,5150.0
2024-08-26 12:40:00,376.09,376.35,375.94,376.16,4726.0,374.2463,374.505,374.097,374.3159,4726.0
2024-08-26 12:50:00,376.14,376.28,375.91,375.98,8546.0,374.296,374.4353,374.0672,374.1368,8546.0
2024-08-26 13:00:00,376.05,376.13,375.71,375.71,6540.0,374.2065,374.2861,373.8681,373.8681,6540.0
2024-08-26 13:10:00,375.73,375.85,375.4,375.46,4764.0,373.888,374.0075,373.5597,373.6194,4764.0
2024-08-26 13:20:00,375.48,375.96,375.48,375.55,4034.0,373.6393,374.1169,373.6393,373.7089,4034.0
2024-08-26 13:30:00,375.55,375.74,374.76,374.76,10892.0,373.7089,373.898,372.9228,372.9228,10892.0
2024-08-26 13:40:00,374.88,374.97,374.21,374.4,4873.0,373.0422,373.1318,372.3755,372.5646,4873.0
2024-08-26 13:50:00,374.38,374.53,374.22,374.37,43847.0,372.5447,372.6939,372.3854,372.5347,43847.0
2024-08-26 14:00:00,374.43,374.72,374.18,374.19,4065.0,372.5944,372.883,372.3456,372.3556,4065.0
2024-08-26 14:10:00,374.32,374.75,374.14,374.66,11012.0,372.485,372.9128,372.3058,372.8233,11012.0
2024-08-26 14:20:00,374.89,375.17,374.85,375.08,10342.0,373.0522,373.3308,373.0124,373.2412,10342.0
2024-08-26 14:30:00,375.18,375.58,375.05,375.51,6520.0,373.3407,373.7388,373.2114,373.6691,6520.0
2024-08-26 14:40:00,375.53,375.79,375.53,375.58,6202.0,373.689,373.9478,373.689,373.7388,6202.0
2024-08-26 14:50:00,375.48,375.76,375.41,375.76,41911.0,373.6393,373.9179,373.5696,373.9179,41911.0
2024-08-26 15:00:00,375.74,375.84,375.35,375.47,10843.0,373.898,373.9975,373.5099,373.6293,10843.0
2024-08-26 15:10:00,375.49,375.74,375.38,375.54,8638.0,373.6492,373.898,373.5398,373.699,8638.0
2024-08-26 15:20:00,375.54,375.71,375.4,375.4,8544.0,373.699,373.8681,373.5597,373.5597,8544.0
2024-08-26 15:30:00,375.35,375.58,375.14,375.23,18136.0,373.5099,373.7388,373.3009,373.3905,18136.0
2024-08-26 15:40:00,375.13,375.36,374.95,374.95,20540.0,373.291,373.5199,373.1119,373.1119,20540.0
2024-08-26 15:50:00,374.97,375.64,374.95,375.56,32506.0,373.1318,373.7985,373.1119,373.7189,32506.0
2024-08-27 09:30:00,374.17,374.51,373.4,373.48,47626.0,372.3357,372.674,371.5695,371.6491,47626.0
2024-08-27 09:40:00,373.45,373.83,372.78,373.75,23640.0,371.6192,371.9974,370.9525,371.9178,23640.0
2024-08-27 09:50:00,373.86,375.28,373.85,374.87,19451.0,372.0272,373.4403,372.0173,373.0323,19451.0
2024-08-27 10:00:00,374.99,375.34,374.78,375.11,11335.0,373.1517,373.5,372.9427,373.2711,11335.0
2024-08-27 10:10:00,375.09,375.56,374.99,375.24,16904.0,373.2512,373.7189,373.1517,373.4004,16904.0
2024-08-27 10:20:00,375.35,376.26,375.14,376.25,8608.0,373.5099,374.4154,373.3009,374.4055,8608.0
2024-08-27 10:30:00,376.31,376.7,376.17,376.52,7330.0,374.4652,374.8533,374.3259,374.6742,7330.0
2024-08-27 10:40:00,376.55,376.64,376.26,376.52,4956.0,374.704,374.7936,374.4154,374.6742,4956.0
2024-08-27 10:50:00,376.46,376.96,376.32,376.93,15848.0,374.6145,375.112,374.4752,375.0822,15848.0
2024-08-27 11:00:00,376.96,377.22,376.91,377.22,7525.0,375.112,375.3707,375.0623,375.3707,7525.0
2024-08-27 11:10:00,377.26,377.26,376.44,376.68,7301.0,375.4105,375.4105,374.5946,374.8334,7301.0
2024-08-27 11:20:00,376.72,376.82,376.33,376.33,5264.0,374.8732,374.9727,374.4851,374.4851,5264.0
2024-08-27 11:30:00,376.15,376.19,375.43,375.81,7000.0,374.306,374.3458,373.5895,373.9677,7000.0
2024-08-27 11:40:00,375.79,376.03,375.56,375.8,10687.0,373.9478,374.1866,373.7189,373.9577,10687.0
2024-08-27 11:50:00,375.79,376.08,375.45,376.0,11583.0,373.9478,374.2363,373.6094,374.1567,11583.0
2024-08-27 12:00:00,375.97,376.16,375.85,375.94,10369.0,374.1269,374.3159,374.0075,374.097,10369.0
2024-08-27 12:10:00,376.05,376.58,376.05,376.33,4108.0,374.2065,374.7339,374.2065,374.4851,4108.0
2024-08-27 12:20:00,376.33,376.44,376.18,376.25,6406.0,374.4851,374.5946,374.3358,374.4055,6406.0
2024-08-27 12:30:00,376.31,376.56,376.13,376.18,5040.0,374.4652,374.714,374.2861,374.3358,5040.0
2024-08-27 12:40:00,376.1,376.18,375.62,376.18,4063.0,374.2562,374.3358,373.7786,374.3358,4063.0
2024-08-27 12:50:00,376.4,376.5,376.2,376.35,18021.0,374.5548,374.6543,374.3557,374.505,18021.0
2024-08-27 13:00:00,376.23,376.45,376.11,376.45,5562.0,374.3856,374.6045,374.2662,374.6045,5562.0
2024-08-27 13:10:00,376.48,376.59,376.37,376.59,4119.0,374.6344,374.7438,374.5249,374.7438,4119.0
2024-08-27 13:20:00,376.59,377.03,376.55,376.94,2587.0,374.7438,375.1817,374.704,375.0921,2587.0
2024-08-27 13:30:00,377.09,377.15,376.87,376.9,10605.0,375.2414,375.3011,375.0225,375.0523,10605.0
2024-08-27 13:40:00,376.85,376.99,376.55,376.97,4497.0,375.0026,375.1419,374.704,375.122,4497.0
2024-08-27 13:50:00,376.97,377.24,376.97,377.24,6536.0,375.122,375.3906,375.122,375.3906,6536.0
2024-08-27 14:00:00,377.16,377.24,377.12,377.19,3152.0,375.311,375.3906,375.2712,375.3409,3152.0
2024-08-27 14:10:00,377.1,377.12,376.89,376.98,5253.0,375.2513,375.2712,375.0424,375.1319,5253.0
2024-08-27 14:20:00,377.01,377.06,376.82,377.04,131835.0,375.1618,375.2115,374.9727,375.1916,131835.0
2024-08-27 14:30:00,376.96,377.03,376.8,376.86,6016.0,375.112,375.1817,374.9528,375.0125,6016.0
2024-08-27 14:40:00,377.0,377.12,376.92,376.94,6428.0,375.1518,375.2712,375.0722,375.0921,6428.0
2024-08-27 14:50:00,376.72,376.92,376.65,376.88,10721.0,374.8732,375.0722,374.8035,375.0324,10721.0
2024-08-27 15:00:00,376.79,376.9,376.49,376.77,7275.0,374.9428,375.0523,374.6443,374.9229,7275.0
2024-08-27 15:10:00,376.74,376.86,376.59,376.69,29938.0,374.8931,375.0125,374.7438,374.8433,29938.0
2024-08-27 15:20:00,376.72,376.85,376.65,376.69,7990.0,374.8732,375.0026,374.8035,374.8433,7990.0
2024-08-27 15:30:00,376.64,376.77,376.45,376.73,8933.0,374.7936,374.9229,374.6045,374.8831,8933.0
2024-08-27 15:40:00,376.69,377.0,376.69,376.95,10441.0,374.8433,375.1518,374.8433,375.1021,10441.0
2024-08-27 15:50:00,376.84,376.84,376.37,376.69,15060.0,374.9926,374.9926,374.5249,374.8433,15060.0
2024-08-28 09:30:00,376.25,376.81,375.6,375.68,54598.0,374.4055,374.9628,373.7587,373.8383,54598.0
2024-08-28 09:40:00,375.89,376.39,375.0,375.12,11567.0,374.0473,374.5448,373.1616,373.281,11567.0
2024-08-28 09:50:00,374.95,375.41,374.77,375.27,21096.0,373.1119,373.5696,372.9328,373.4303,21096.0
2024-08-28 10:00:00,375.09,375.29,374.72,375.22,11846.0,373.2512,373.4502,372.883,373.3805,11846.0
2024-08-28 10:10:00,375.17,375.58,374.95,375.58,26663.0,373.3308,373.7388,373.1119,373.7388,26663.0
2024-08-28 10:20:00,375.55,375.84,375.14,375.62,9097.0,373.7089,373.9975,373.3009,373.7786,9097.0
2024-08-28 10:30:00,375.76,375.79,375.13,375.24,8609.0,373.9179,373.9478,373.291,373.4004,8609.0
2024-08-28 10:40:00,375.04,375.18,373.62,373.72,13589.0,373.2014,373.3407,371.7884,371.8879,13589.0
2024-08-28 10:50:00,373.84,374.07,373.42,373.43,7869.0,372.0073,372.2362,371.5894,371.5993,7869.0
2024-08-28 11:00:00,373.35,373.35,372.67,373.13,6337.0,371.5197,371.5197,370.843,371.3008,6337.0
2024-08-28 11:10:00,372.8,372.8,371.1,371.35,9401.0,370.9724,370.9724,369.2807,369.5295,9401.0
2024-08-28 11:20:00,371.38,372.0,371.37,372.0,6788.0,369.5594,370.1763,369.5494,370.1763,6788.0
2024-08-28 11:30:00,371.96,372.38,371.68,372.36,9409.0,370.1365,370.5545,369.8579,370.5346,9409.0
2024-08-28 11:40:00,372.23,372.51,372.0,372.5,11487.0,370.4052,370.6838,370.1763,370.6739,11487.0
2024-08-28 11:50:00,372.52,372.88,372.5,372.84,5501.0,370.6938,371.052,370.6739,371.0122,5501.0
2024-08-28 12:00:00,372.72,372.98,372.63,372.88,7081.0,370.8928,371.1515,370.8032,371.052,7081.0
2024-08-28 12:10:00,372.84,372.86,372.49,372.56,9060.0,371.0122,371.0321,370.6639,370.7336,9060.0
2024-08-28 12:20:00,372.63,372.63,371.9,372.35,5411.0,370.8032,370.8032,370.0768,370.5246,5411.0
2024-08-28 12:30:00,372.34,372.91,372.32,372.77,1947.0,370.5147,371.0819,370.4948,370.9426,1947.0
2024-08-28 12:40:00,372.98,373.08,372.7,372.71,5941.0,371.1515,371.251,370.8729,370.8829,5941.0
2024-08-28 12:50:00,372.86,373.39,372.86,373.37,4022.0,371.0321,371.5595,371.0321,371.5396,4022.0
2024-08-28 13:00:00,373.33,373.53,373.23,373.43,2401.0,371.4998,371.6988,371.4003,371.5993,2401.0
2024-08-28 13:10:00,373.33,373.42,372.58,372.67,7417.0,371.4998,371.5894,370.7535,370.843,7417.0
2024-08-28 13:20:00,372.8,372.9,372.67,372.83,5464.0,370.9724,371.0719,370.843,371.0023,5464.0
2024-08-28 13:30:00,372.86,373.18,372.85,372.95,5123.0,371.0321,371.3505,371.0222,371.1217,5123.0
2024-08-28 13:40:00,372.79,372.84,372.13,372.21,6457.0,370.9625,371.0122,370.3057,370.3853,6457.0
2024-08-28 13:50:00,372.13,372.19,370.47,370.47,7881.0,370.3057,370.3654,368.6538,368.6538,7881.0
2024-08-28 14:00:00,370.41,371.2,370.29,371.1,5803.0,368.5941,369.3803,368.4747,369.2807,5803.0
2024-08-28 14:10:00,370.97,371.17,370.94,371.06,9794.0,369.1514,369.3504,369.1215,369.2409,9794.0
2024-08-28 14:20:00,371.21,371.34,370.97,371.1,6836.0,369.3902,369.5196,369.1514,369.2807,6836.0
2024-08-28 14:30:00,371.12,371.29,371.02,371.25,9268.0,369.3006,369.4698,369.2011,369.43,9268.0
2024-08-28 14:40:00,371.2,371.37,370.9,370.99,5610.0,369.3803,369.5494,369.0817,369.1713,5610.0
2024-08-28 14:50:00,371.19,372.88,371.18,372.88,9735.0,369.3703,371.052,369.3604,371.052,9735.0
2024-08-28 15:00:00,373.12,373.41,372.51,372.63,10949.0,371.2908,371.5794,370.6838,370.8032,10949.0
2024-08-28 15:10:00,372.74,372.96,372.4,372.83,6782.0,370.9127,371.1316,370.5744,371.0023,6782.0
2024-08-28 15:20:00,373.0,373.29,372.64,373.29,13229.0,371.1714,371.46,370.8132,371.46,13229.0
2024-08-28 15:30:00,373.28,373.44,372.87,372.92,77267.0,371.4501,371.6093,371.0421,371.0918,77267.0
2024-08-28 15:40:00,372.93,373.58,372.86,373.2,238843.0,371.1018,371.7486,371.0321,371.3704,238843.0
2024-08-28 15:50:00,373.27,373.85,372.47,372.68,219661.0,371.4401,372.0173,370.644,370.853,219661.0
2024-08-29 09:30:00,374.37,376.15,373.73,375.43,47489.0,372.5347,374.306,371.8978,373.5895,47489.0
2024-08-29 09:40:00,375.72,376.68,374.79,376.68,23405.0,373.8781,374.8334,372.9527,374.8334,23405.0
2024-08-29 09:50:00,376.41,376.92,375.41,376.78,15899.0,374.5647,375.0722,373.5696,374.9329,15899.0
2024-08-29 10:00:00,377.01,377.51,375.39,375.44,11747.0,375.1618,375.6593,373.5497,373.5995,11747.0
2024-08-29 10:10:00,375.47,376.06,374.48,374.86,28468.0,373.6293,374.2164,372.6442,373.0223,28468.0
2024-08-29 10:20:00,375.0,376.04,374.58,375.7,17152.0,373.1616,374.1965,372.7437,373.8582,17152.0
2024-08-29 10:30:00,375.73,376.41,375.73,376.18,9011.0,373.888,374.5647,373.888,374.3358,9011.0
2024-08-29 10:40:00,376.32,377.07,375.95,377.06,11421.0,374.4752,375.2215,374.107,375.2115,11421.0
2024-08-29 10:50:00,377.18,377.35,376.59,376.7,14751.0,375.3309,375.5001,374.7438,374.8533,14751.0
2024-08-29 11:00:00,376.82,377.01,376.47,376.91,6668.0,374.9727,375.1618,374.6244,375.0623,6668.0
2024-08-29 11:10:00,376.94,377.43,376.55,376.66,8539.0,375.0921,375.5797,374.704,374.8135,8539.0
2024-08-29 11:20:00,376.6,376.6,375.88,376.44,10873.0,374.7538,374.7538,374.0373,374.5946,10873.0
2024-08-29 11:30:00,376.49,376.79,376.28,376.76,9941.0,374.6443,374.9428,374.4353,374.913,9941.0
2024-08-29 11:40:00,376.59,376.64,376.25,376.52,5031.0,374.7438,374.7936,374.4055,374.6742,5031.0
2024-08-29 11:50:00,376.53,376.54,376.2,376.42,12369.0,374.6841,374.6941,374.3557,374.5747,12369.0
2024-08-29 12:00:00,376.42,377.17,376.41,377.1,16561.0,374.5747,375.321,374.5647,375.2513,16561.0
2024-08-29 12:10:00,376.97,377.31,376.67,376.75,32026.0,375.122,375.4603,374.8234,374.903,32026.0
2024-08-29 12:20:00,376.78,377.12,376.73,376.96,9519.0,374.9329,375.2712,374.8831,375.112,9519.0
2024-08-29 12:30:00,376.89,377.22,376.89,377.02,10321.0,375.0424,375.3707,375.0424,375.1717,10321.0
2024-08-29 12:40:00,377.0,377.16,376.76,376.77,6664.0,375.1518,375.311,374.913,374.9229,6664.0
2024-08-29 12:50:00,376.72,376.73,376.17,376.63,11050.0,374.8732,374.8831,374.3259,374.7836,11050.0
2024-08-29 13:00:00,376.59,376.6,376.2,376.28,6835.0,374.7438,374.7538,374.3557,374.4353,6835.0
2024-08-29 13:10:00,376.25,376.25,375.79,376.0,7771.0,374.4055,374.4055,373.9478,374.1567,7771.0
2024-08-29 13:20:00,376.0,376.26,375.95,375.95,5072.0,374.1567,374.4154,374.107,374.107,5072.0
2024-08-29 13:30:00,375.95,376.17,375.7,375.7,5512.0,374.107,374.3259,373.8582,373.8582,5512.0
2024-08-29 13:40:00,375.74,376.12,375.28,375.38,11541.0,373.898,374.2761,373.4403,373.5398,11541.0
2024-08-29 13:50:00,375.35,376.14,375.35,376.1,38136.0,373.5099,374.296,373.5099,374.2562,38136.0
2024-08-29 14:00:00,375.77,375.78,375.13,375.24,26084.0,373.9278,373.9378,373.291,373.4004,26084.0
2024-08-29 14:10:00,375.3,375.3,374.85,374.95,10079.0,373.4602,373.4602,373.0124,373.1119,10079.0
2024-08-29 14:20:00,374.84,375.2,373.72,374.08,15253.0,373.0024,373.3606,371.8879,372.2461,15253.0
2024-08-29 14:30:00,373.75,373.75,372.06,372.23,20422.0,371.9178,371.9178,370.236,370.4052,20422.0
2024-08-29 14:40:00,372.31,372.73,371.1,372.16,12581.0,370.4848,370.9028,369.2807,370.3355,12581.0
2024-08-29 14:50:00,372.09,372.59,371.21,372.23,22134.0,370.2659,370.7634,369.3902,370.4052,22134.0
2024-08-29 15:00:00,371.65,372.3,371.57,371.84,6755.0,369.828,370.4749,369.7484,370.0171,6755.0
2024-08-29 15:10:00,371.79,372.39,371.27,371.75,39336.0,369.9674,370.5644,369.4499,369.9276,39336.0
2024-08-29 15:20:00,371.72,372.89,371.57,372.36,10145.0,369.8977,371.062,369.7484,370.5346,10145.0
2024-08-29 15:30:00,372.35,373.22,372.19,372.87,21124.0,370.5246,371.3904,370.3654,371.0421,21124.0
2024-08-29 15:40:00,372.94,372.94,371.97,371.98,11096.0,371.1117,371.1117,370.1465,370.1564,11096.0
2024-08-29 15:50:00,372.19,372.52,371.36,371.95,24296.0,370.3654,370.6938,369.5395,370.1266,24296.0
2024-08-30 09:30:00,374.12,374.68,373.94,374.5,41666.0,372.2859,372.8432,372.1068,372.6641,41666.0
2024-08-30 09:40:00,374.27,374.84,374.27,374.45,10522.0,372.4352,373.0024,372.4352,372.6143,10522.0
2024-08-30 09:50:00,373.94,375.09,373.89,374.94,7226.0,372.1068,373.2512,372.0571,373.1019,7226.0
2024-08-30 10:00:00,375.38,375.5,374.7,374.78,20485.0,373.5398,373.6592,372.8631,372.9427,20485.0
2024-08-30 10:10:00,374.72,374.87,374.21,374.59,8156.0,372.883,373.0323,372.3755,372.7536,8156.0
2024-08-30 10:20:00,374.37,374.39,373.6,374.09,9735.0,372.5347,372.5546,371.7685,372.2561,9735.0
2024-08-30 10:30:00,374.02,374.69,374.0,374.5,7496.0,372.1864,372.8531,372.1665,372.6641,7496.0
2024-08-30 10:40:00,374.53,375.01,374.0,374.79,9749.0,372.6939,373.1716,372.1665,372.9527,9749.0
2024-08-30 10:50:00,374.4,374.42,372.8,372.89,14568.0,372.5646,372.5845,370.9724,371.062,14568.0
2024-08-30 11:00:00,372.73,373.29,372.5,373.28,16831.0,370.9028,371.46,370.6739,371.4501,16831.0
2024-08-30 11:10:00,373.28,373.29,372.74,372.74,10645.0,371.4501,371.46,370.9127,370.9127,10645.0
2024-08-30 11:20:00,372.31,372.62,372.3,372.61,6348.0,370.4848,370.7933,370.4749,370.7833,6348.0
2024-08-30 11:30:00,372.6,372.6,371.65,372.23,11191.0,370.7734,370.7734,369.828,370.4052,11191.0
2024-08-30 11:40:00,372.31,372.5,372.12,372.2,3985.0,370.4848,370.6739,370.2957,370.3754,3985.0
2024-08-30 11:50:00,372.15,372.79,372.15,372.55,9376.0,370.3256,370.9625,370.3256,370.7236,9376.0
2024-08-30 12:00:00,372.53,372.85,371.79,372.75,4927.0,370.7037,371.0222,369.9674,370.9227,4927.0
2024-08-30 12:10:00,372.73,372.74,372.29,372.42,38008.0,370.9028,370.9127,370.4649,370.5943,38008.0
2024-08-30 12:20:00,372.44,372.47,371.67,371.77,8787.0,370.6142,370.644,369.8479,369.9475,8787.0
2024-08-30 12:30:00,371.76,371.82,371.0,371.46,6880.0,369.9375,369.9972,369.1812,369.639,6880.0
2024-08-30 12:40:00,371.47,371.58,371.31,371.57,7860.0,369.6489,369.7584,369.4897,369.7484,7860.0
2024-08-30 12:50:00,371.7,372.48,371.7,372.43,4647.0,369.8778,370.654,369.8778,370.6042,4647.0
2024-08-30 13:00:00,372.52,373.02,372.45,372.62,6132.0,370.6938,371.1913,370.6241,370.7933,6132.0
2024-08-30 13:10:00,372.65,372.79,372.32,372.32,5182.0,370.8231,370.9625,370.4948,370.4948,5182.0
2024-08-30 13:20:00,372.45,372.53,372.12,372.4,4181.0,370.6241,370.7037,370.2957,370.5744,4181.0
2024-08-30 13:30:00,372.42,372.63,372.42,372.44,6057.0,370.5943,370.8032,370.5943,370.6142,6057.0
2024-08-30 13:40:00,372.49,372.49,372.28,372.33,3012.0,370.6639,370.6639,370.455,370.5047,3012.0
2024-08-30 13:50:00,372.43,372.49,372.12,372.13,1855.0,370.6042,370.6639,370.2957,370.3057,1855.0
2024-08-30 14:00:00,372.02,372.51,371.95,372.43,11410.0,370.1962,370.6838,370.1266,370.6042,11410.0
2024-08-30 14:10:00,372.38,372.62,372.34,372.56,9538.0,370.5545,370.7933,370.5147,370.7336,9538.0
2024-08-30 14:20:00,372.66,372.93,372.58,372.74,6432.0,370.8331,371.1018,370.7535,370.9127,6432.0
2024-08-30 14:30:00,372.71,373.19,372.7,373.17,7987.0,370.8829,371.3605,370.8729,371.3406,7987.0
2024-08-30 14:40:00,373.14,373.38,373.09,373.28,6493.0,371.3107,371.5496,371.261,371.4501,6493.0
2024-08-30 14:50:00,373.4,373.71,373.33,373.5,16605.0,371.5695,371.8779,371.4998,371.669,16605.0
2024-08-30 15:00:00,373.42,373.61,373.42,373.48,11558.0,371.5894,371.7784,371.5894,371.6491,11558.0
2024-08-30 15:10:00,373.57,373.57,373.02,373.46,11347.0,371.7386,371.7386,371.1913,371.6292,11347.0
2024-08-30 15:20:00,373.54,374.31,373.54,374.2,97014.0,371.7088,372.475,371.7088,372.3655,97014.0
2024-08-30 15:30:00,374.27,374.38,373.74,373.87,57081.0,372.4352,372.5447,371.9078,372.0372,57081.0
2024-08-30 15:40:00,373.82,374.12,373.71,373.94,56167.0,371.9874,372.2859,371.8779,372.1068,56167.0
2024-08-30 15:50:00,374.08,375.72,374.08,375.42,185108.0,372.2461,373.8781,372.2461,373.5796,185108.0
2024-09-03 09:30:00,373.28,373.28,371.22,371.67,77162.0,371.4501,371.4501,369.4002,369.8479,77162.0
2024-09-03 09:40:00,371.72,372.09,371.12,371.86,11913.0,369.8977,370.2659,369.3006,370.037,11913.0
2024-09-03 09:50:00,372.0,372.01,370.63,371.45,20521.0,370.1763,370.1863,368.813,369.629,20521.0
2024-09-03 10:00:00,371.06,371.42,369.82,370.53,19580.0,369.2409,369.5992,368.007,368.7135,19580.0
2024-09-03 10:10:00,370.57,370.57,369.28,369.75,27931.0,368.7533,368.7533,367.4697,367.9374,27931.0
2024-09-03 10:20:00,369.84,370.36,369.63,370.09,10705.0,368.0269,368.5444,367.8179,368.2757,10705.0
2024-09-03 10:30:00,369.89,369.99,368.91,369.01,25509.0,368.0767,368.1762,367.1015,367.201,25509.0
2024-09-03 10:40:00,369.0,369.03,367.92,367.95,12080.0,367.191,367.2209,366.1163,366.1462,12080.0
2024-09-03 10:50:00,367.82,368.05,367.44,367.52,7718.0,366.0168,366.2457,365.6387,365.7183,7718.0
2024-09-03 11:00:00,367.33,368.66,367.27,368.34,41575.0,365.5292,366.8527,365.4695,366.5343,41575.0
2024-09-03 11:10:00,368.34,368.79,368.28,368.41,6316.0,366.5343,366.9821,366.4746,366.6039,6316.0
2024-09-03 11:20:00,368.49,368.53,368.1,368.4,8564.0,366.6835,366.7233,366.2954,366.594,8564.0
2024-09-03 11:30:00,368.29,368.84,368.0,368.54,9721.0,366.4845,367.0318,366.1959,366.7333,9721.0
2024-09-03 11:40:00,368.38,368.38,367.6,367.8,9220.0,366.5741,366.5741,365.7979,365.9969,9220.0
2024-09-03 11:50:00,367.77,367.88,367.26,367.31,9820.0,365.9671,366.0765,365.4596,365.5093,9820.0
2024-09-03 12:00:00,367.54,367.85,367.15,367.38,22178.0,365.7382,366.0467,365.3501,365.579,22178.0
2024-09-03 12:10:00,367.25,368.16,366.94,367.85,16580.0,365.4496,366.3552,365.1411,366.0467,16580.0
2024-09-03 12:20:00,367.81,367.9,367.1,367.3,54951.0,366.0069,366.0964,365.3004,365.4994,54951.0
2024-09-03 12:30:00,367.29,367.39,366.93,367.24,24045.0,365.4894,365.5889,365.1312,365.4397,24045.0
2024-09-03 12:40:00,367.22,367.26,366.73,367.05,22144.0,365.4198,365.4596,364.9322,365.2506,22144.0
2024-09-03 12:50:00,367.16,367.18,366.83,366.92,16750.0,365.3601,365.38,365.0317,365.1212,16750.0
2024-09-03 13:00:00,366.94,367.29,366.85,367.27,16208.0,365.1411,365.4894,365.0516,365.4695,16208.0
2024-09-03 13:10:00,367.27,367.27,366.7,366.96,25922.0,365.4695,365.4695,364.9023,365.161,25922.0
2024-09-03 13:20:00,367.05,367.57,366.96,367.45,13964.0,365.2506,365.768,365.161,365.6486,13964.0
2024-09-03 13:30:00,367.4,367.5,366.77,367.24,21808.0,365.5989,365.6984,364.972,365.4397,21808.0
2024-09-03 13:40:00,367.16,367.16,366.51,366.57,39408.0,365.3601,365.3601,364.7132,364.773,39408.0
2024-09-03 13:50:00,366.56,366.7,366.17,366.23,19003.0,364.763,364.9023,364.3749,364.4346,19003.0
2024-09-03 14:00:00,366.26,366.29,365.17,365.19,28466.0,364.4645,364.4943,363.3798,363.3997,28466.0
2024-09-03 14:10:00,365.21,365.42,364.83,364.86,40043.0,363.4196,363.6286,363.0415,363.0713,40043.0
2024-09-03 14:20:00,364.86,365.15,364.71,364.79,61570.0,363.0713,363.3599,362.9221,363.0017,61570.0
2024-09-03 14:30:00,364.79,365.51,364.77,365.2,42281.0,363.0017,363.7181,362.9818,363.4097,42281.0
2024-09-03 14:40:00,365.22,365.29,364.86,364.98,33529.0,363.4296,363.4992,363.0713,363.1907,33529.0
2024-09-03 14:50:00,364.98,365.03,364.65,364.83,41971.0,363.1907,363.2405,362.8624,363.0415,41971.0
2024-09-03 15:00:00,364.82,365.22,364.81,364.83,49942.0,363.0315,363.4296,363.0216,363.0415,49942.0
2024-09-03 15:10:00,364.84,365.12,364.76,364.85,51619.0,363.0514,363.3301,362.9718,363.0614,51619.0
2024-09-03 15:20:00,364.84,365.18,364.46,364.51,54883.0,363.0514,363.3898,362.6733,362.723,54883.0
2024-09-03 15:30:00,364.63,364.81,363.72,363.78,55585.0,362.8425,363.0216,361.9369,361.9966,55585.0
2024-09-03 15:40:00,363.56,363.79,362.41,363.26,68921.0,361.7777,362.0066,360.6333,361.4792,68921.0
2024-09-03 15:50:00,363.39,364.46,363.1,364.42,91651.0,361.6085,362.6733,361.32,362.6335,91651.0
2024-09-04 09:30:00,362.05,362.68,361.64,361.92,65243.0,360.2751,360.902,359.8671,360.1457,65243.0
2024-09-04 09:40:00,362.07,363.86,361.85,363.74,13269.0,360.295,362.0762,360.0761,361.9568,13269.0
2024-09-04 09:50:00,363.71,363.71,363.0,363.25,9281.0,361.927,361.927,361.2205,361.4692,9281.0
2024-09-04 10:00:00,363.17,363.54,361.11,363.47,44107.0,361.3896,361.7578,359.3397,361.6881,44107.0
2024-09-04 10:10:00,363.46,363.92,362.53,362.69,11605.0,361.6782,362.1359,360.7528,360.912,11605.0
2024-09-04 10:20:00,362.88,363.61,362.59,363.35,9692.0,361.101,361.8275,360.8125,361.5687,9692.0
2024-09-04 10:30:00,364.0,364.68,363.87,364.64,10838.0,362.2155,362.8922,362.0862,362.8524,10838.0
2024-09-04 10:40:00,364.51,365.03,364.2,364.5,8404.0,362.723,363.2405,362.4146,362.7131,8404.0
2024-09-04 10:50:00,364.49,365.51,364.48,365.44,5248.0,362.7031,363.7181,362.6932,363.6485,5248.0
2024-09-04 11:00:00,365.43,366.0,365.02,365.03,8686.0,363.6385,364.2057,363.2305,363.2405,8686.0
2024-09-04 11:10:00,364.99,365.35,364.59,365.03,6512.0,363.2007,363.5589,362.8027,363.2405,6512.0
2024-09-04 11:20:00,364.66,364.66,364.1,364.14,6636.0,362.8723,362.8723,362.3151,362.3549,6636.0
2024-09-04 11:30:00,363.92,364.05,363.28,363.66,15614.0,362.1359,362.2653,361.4991,361.8772,15614.0
2024-09-04 11:40:00,363.59,364.09,363.43,363.83,8291.0,361.8076,362.3051,361.6483,362.0464,8291.0
2024-09-04 11:50:00,363.81,364.16,363.49,363.93,6194.0,362.0265,362.3748,361.708,362.1459,6194.0
2024-09-04 12:00:00,363.89,364.0,363.38,363.52,4067.0,362.1061,362.2155,361.5986,361.7379,4067.0
2024-09-04 12:10:00,363.99,364.16,363.57,364.11,36688.0,362.2056,362.3748,361.7877,362.325,36688.0
2024-09-04 12:20:00,363.93,364.54,363.93,364.31,17756.0,362.1459,362.7529,362.1459,362.524,17756.0
2024-09-04 12:30:00,364.77,365.2,364.69,365.0,22346.0,362.9818,363.4097,362.9022,363.2106,22346.0
2024-09-04 12:40:00,364.99,365.02,363.96,364.25,5367.0,363.2007,363.2305,362.1757,362.4643,5367.0
2024-09-04 12:50:00,364.28,364.7,364.15,364.7,5308.0,362.4942,362.9121,362.3648,362.9121,5308.0
2024-09-04 13:00:00,364.63,364.71,364.13,364.44,5678.0,362.8425,362.9221,362.3449,362.6534,5678.0
2024-09-04 13:10:00,364.58,364.76,364.17,364.31,8212.0,362.7927,362.9718,362.3847,362.524,8212.0
2024-09-04 13:20:00,364.35,364.76,363.98,364.03,6965.0,362.5638,362.9718,362.1956,362.2454,6965.0
2024-09-04 13:30:00,364.02,364.35,363.97,364.23,9980.0,362.2355,362.5638,362.1857,362.4444,9980.0
2024-09-04 13:40:00,364.32,364.53,363.96,364.42,3489.0,362.534,362.743,362.1757,362.6335,3489.0
2024-09-04 13:50:00,364.25,364.29,363.92,363.93,11227.0,362.4643,362.5041,362.1359,362.1459,11227.0
2024-09-04 14:00:00,363.95,364.14,363.66,363.98,16483.0,362.1658,362.3549,361.8772,362.1956,16483.0
2024-09-04 14:10:00,364.12,364.35,363.66,363.72,7590.0,362.335,362.5638,361.8772,361.9369,7590.0
2024-09-04 14:20:00,363.39,364.15,363.39,363.99,4333.0,361.6085,362.3648,361.6085,362.2056,4333.0
2024-09-04 14:30:00,363.9,364.27,363.04,363.16,26093.0,362.116,362.4842,361.2603,361.3797,26093.0
2024-09-04 14:40:00,363.26,363.43,362.96,363.27,6714.0,361.4792,361.6483,361.1806,361.4891,6714.0
2024-09-04 14:50:00,363.07,363.28,362.71,362.76,13840.0,361.2901,361.4991,360.9319,360.9816,13840.0
2024-09-04 15:00:00,362.61,362.91,362.28,362.29,13016.0,360.8324,361.1309,360.504,360.5139,13016.0
2024-09-04 15:10:00,362.3,362.62,362.17,362.48,13548.0,360.5239,360.8423,360.3945,360.703,13548.0
2024-09-04 15:20:00,362.48,363.18,362.47,363.17,20750.0,360.703,361.3996,360.6931,361.3896,20750.0
2024-09-04 15:30:00,363.1,363.26,362.75,363.16,15066.0,361.32,361.4792,360.9717,361.3797,15066.0
2024-09-04 15:40:00,363.16,363.64,363.12,363.5,17123.0,361.3797,361.8573,361.3399,361.718,17123.0
2024-09-04 15:50:00,363.73,364.06,363.16,363.17,24461.0,361.9469,362.2753,361.3797,361.3896,24461.0
2024-09-05 09:30:00,362.45,365.55,362.15,365.11,58444.0,360.6731,363.758,360.3746,363.3201,58444.0
2024-09-05 09:40:00,365.25,365.26,363.92,364.42,13755.0,363.4594,363.4694,362.1359,362.6335,13755.0
2024-09-05 09:50:00,364.47,365.72,364.34,365.56,19593.0,362.6832,363.9271,362.5539,363.7679,19593.0
2024-09-05 10:00:00,365.71,366.71,365.71,365.88,19760.0,363.9172,364.9123,363.9172,364.0863,19760.0
2024-09-05 10:10:00,365.76,365.76,365.01,365.58,20162.0,363.9669,363.9669,363.2206,363.7878,20162.0
2024-09-05 10:20:00,365.62,367.18,365.61,366.46,17170.0,363.8276,365.38,363.8177,364.6635,17170.0
2024-09-05 10:30:00,366.52,366.96,366.14,366.65,18117.0,364.7232,365.161,364.3451,364.8526,18117.0
2024-09-05 10:40:00,366.26,366.49,364.63,364.72,14688.0,364.4645,364.6933,362.8425,362.932,14688.0
2024-09-05 10:50:00,364.71,364.83,364.14,364.21,8631.0,362.9221,363.0415,362.3549,362.4245,8631.0
2024-09-05 11:00:00,364.1,364.24,363.25,364.22,15203.0,362.3151,362.4544,361.4692,362.4345,15203.0
2024-09-05 11:10:00,364.11,364.17,363.2,363.36,24513.0,362.325,362.3847,361.4195,361.5787,24513.0
2024-09-05 11:20:00,363.52,363.55,362.04,362.2,10748.0,361.7379,361.7678,360.2652,360.4244,10748.0
2024-09-05 11:30:00,362.15,362.53,361.66,362.37,13888.0,360.3746,360.7528,359.887,360.5935,13888.0
2024-09-05 11:40:00,362.37,362.55,362.14,362.3,11963.0,360.5935,360.7727,360.3647,360.5239,11963.0
2024-09-05 11:50:00,362.23,362.52,361.77,361.8,9082.0,360.4542,360.7428,359.9965,360.0263,9082.0
2024-09-05 12:00:00,362.02,362.72,362.02,362.66,11153.0,360.2453,360.9418,360.2453,360.8821,11153.0
2024-09-05 12:10:00,362.74,362.74,362.04,362.39,10955.0,360.9617,360.9617,360.2652,360.6134,10955.0
2024-09-05 12:20:00,362.37,363.22,362.37,363.08,20263.0,360.5935,361.4394,360.5935,361.3001,20263.0
2024-09-05 12:30:00,363.05,363.18,363.0,363.12,22468.0,361.2702,361.3996,361.2205,361.3399,22468.0
2024-09-05 12:40:00,363.12,363.46,362.98,362.98,8169.0,361.3399,361.6782,361.2005,361.2005,8169.0
2024-09-05 12:50:00,362.96,363.27,362.73,362.94,26030.0,361.1806,361.4891,360.9518,361.1607,26030.0
2024-09-05 13:00:00,362.93,363.16,362.6,362.69,3453.0,361.1508,361.3797,360.8224,360.912,3453.0
2024-09-05 13:10:00,362.63,362.86,362.31,362.8,44840.0,360.8523,361.0811,360.5338,361.0214,44840.0
2024-09-05 13:20:00,362.75,362.82,362.26,362.28,20690.0,360.9717,361.0413,360.4841,360.504,20690.0
2024-09-05 13:30:00,362.31,363.08,362.25,362.87,11911.0,360.5338,361.3001,360.4741,361.0911,11911.0
2024-09-05 13:40:00,362.97,364.34,362.96,364.16,7930.0,361.1906,362.5539,361.1806,362.3748,7930.0
2024-09-05 13:50:00,364.25,364.29,364.04,364.25,52994.0,362.4643,362.5041,362.2554,362.4643,52994.0
2024-09-05 14:00:00,364.57,364.65,364.15,364.28,9065.0,362.7828,362.8624,362.3648,362.4942,9065.0
2024-09-05 14:10:00,364.31,364.47,364.03,364.32,29500.0,362.524,362.6832,362.2454,362.534,29500.0
2024-09-05 14:20:00,364.26,364.26,363.81,363.9,11987.0,362.4743,362.4743,362.0265,362.116,11987.0
2024-09-05 14:30:00,363.87,364.27,363.85,364.08,11530.0,362.0862,362.4842,362.0663,362.2952,11530.0
2024-09-05 14:40:00,364.2,364.36,363.89,364.31,16884.0,362.4146,362.5738,362.1061,362.524,16884.0
2024-09-05 14:50:00,364.36,364.65,363.95,363.95,7515.0,362.5738,362.8624,362.1658,362.1658,7515.0
2024-09-05 15:00:00,363.89,363.96,363.59,363.64,8279.0,362.1061,362.1757,361.8076,361.8573,8279.0
2024-09-05 15:10:00,363.63,363.66,362.4,362.87,18844.0,361.8474,361.8772,360.6234,361.0911,18844.0
2024-09-05 15:20:00,362.89,363.52,362.76,363.5,18538.0,361.111,361.7379,360.9816,361.718,18538.0
2024-09-05 15:30:00,363.43,364.13,363.4,363.44,20604.0,361.6483,362.3449,361.6185,361.6583,20604.0
2024-09-05 15:40:00,363.3,363.31,362.59,362.97,15742.0,361.519,361.5289,360.8125,361.1906,15742.0
2024-09-05 15:50:00,363.14,363.61,362.46,363.61,32735.0,361.3598,361.8275,360.6831,361.8275,32735.0
2024-09-06 09:30:00,364.66,365.58,363.0,363.15,53401.0,362.8723,363.7878,361.2205,361.3697,53401.0
2024-09-06 09:40:00,362.83,364.25,362.32,363.61,15972.0,361.0513,362.4643,360.5438,361.8275,15972.0
2024-09-06 09:50:00,363.19,363.54,361.79,361.79,29459.0,361.4095,361.7578,360.0164,360.0164,29459.0
2024-09-06 10:00:00,361.53,362.24,361.14,361.79,16901.0,359.7577,360.4642,359.3696,360.0164,16901.0
2024-09-06 10:10:00,361.94,362.21,361.04,361.56,17457.0,360.1656,360.4343,359.2701,359.7875,17457.0
2024-09-06 10:20:00,361.62,361.63,359.61,359.63,21833.0,359.8472,359.8572,357.8471,357.867,21833.0
2024-09-06 10:30:00,359.49,359.83,358.6,358.93,54001.0,357.7277,358.066,356.842,357.1704,54001.0
2024-09-06 10:40:00,358.85,358.85,357.57,357.57,15689.0,357.0908,357.0908,355.8171,355.8171,15689.0
2024-09-06 10:50:00,357.56,357.72,356.88,357.34,18741.0,355.8071,355.9663,355.1305,355.5882,18741.0
2024-09-06 11:00:00,357.48,359.47,357.24,357.33,13482.0,355.7275,357.7078,355.4887,355.5782,13482.0
2024-09-06 11:10:00,357.55,357.8,356.49,356.68,11137.0,355.7972,356.0459,354.7424,354.9314,11137.0
2024-09-06 11:20:00,356.57,357.36,356.53,356.78,14012.0,354.822,355.6081,354.7822,355.0309,14012.0
2024-09-06 11:30:00,356.83,357.64,356.76,356.95,22411.0,355.0807,355.8867,355.011,355.2001,22411.0
2024-09-06 11:40:00,356.98,357.01,356.19,356.46,10391.0,355.23,355.2598,354.4438,354.7125,10391.0
2024-09-06 11:50:00,356.3,356.67,355.83,356.05,22758.0,354.5533,354.9215,354.0856,354.3045,22758.0
2024-09-06 12:00:00,356.04,356.34,355.73,356.09,23801.0,354.2946,354.5931,353.9861,354.3443,23801.0
2024-09-06 12:10:00,356.21,356.39,355.77,355.96,17643.0,354.4637,354.6429,354.0259,354.215,17643.0
2024-09-06 12:20:00,355.98,356.32,355.6,355.64,17362.0,354.2349,354.5732,353.8567,353.8965,17362.0
2024-09-06 12:30:00,355.71,356.59,355.58,356.13,12469.0,353.9662,354.8419,353.8368,354.3841,12469.0
2024-09-06 12:40:00,355.88,356.27,355.6,355.76,8734.0,354.1354,354.5234,353.8567,354.0159,8734.0
2024-09-06 12:50:00,355.78,355.97,355.43,355.84,20040.0,354.0358,354.2249,353.6876,354.0956,20040.0
2024-09-06 13:00:00,355.74,356.56,355.63,356.56,14126.0,353.996,354.812,353.8866,354.812,14126.0
2024-09-06 13:10:00,356.6,356.99,356.59,356.72,12248.0,354.8518,355.2399,354.8419,354.9712,12248.0
2024-09-06 13:20:00,356.83,357.36,356.69,356.69,10063.0,355.0807,355.6081,354.9414,354.9414,10063.0
2024-09-06 13:30:00,356.42,356.54,355.98,355.98,27406.0,354.6727,354.7921,354.2349,354.2349,27406.0
2024-09-06 13:40:00,355.91,356.02,355.62,355.7,42446.0,354.1652,354.2747,353.8766,353.9562,42446.0
2024-09-06 13:50:00,355.77,356.38,355.65,356.11,26700.0,354.0259,354.6329,353.9065,354.3642,26700.0
2024-09-06 14:00:00,356.18,356.28,355.51,355.71,9499.0,354.4339,354.5334,353.7672,353.9662,9499.0
2024-09-06 14:10:00,355.6,356.03,355.56,355.61,16113.0,353.8567,354.2846,353.8169,353.8667,16113.0
2024-09-06 14:20:00,355.85,355.85,355.28,355.71,12441.0,354.1055,354.1055,353.5383,353.9662,12441.0
2024-09-06 14:30:00,355.74,355.88,355.5,355.73,13374.0,353.996,354.1354,353.7572,353.9861,13374.0
2024-09-06 14:40:00,355.76,356.15,355.7,356.09,13361.0,354.0159,354.404,353.9562,354.3443,13361.0
2024-09-06 14:50:00,356.12,356.54,355.8,356.39,9478.0,354.3742,354.7921,354.0557,354.6429,9478.0
2024-09-06 15:00:00,356.31,357.03,356.31,357.0,8046.0,354.5632,355.2797,354.5632,355.2499,8046.0
2024-09-06 15:10:00,357.16,357.18,356.74,356.74,16851.0,355.4091,355.429,354.9911,354.9911,16851.0
2024-09-06 15:20:00,356.93,357.46,356.82,357.09,29721.0,355.1802,355.7076,355.0707,355.3394,29721.0
2024-09-06 15:30:00,357.01,357.15,356.45,356.64,14880.0,355.2598,355.3991,354.7026,354.8916,14880.0
2024-09-06 15:40:00,356.51,357.33,356.51,357.33,12834.0,354.7623,355.5782,354.7623,355.5782,12834.0
2024-09-06 15:50:00,357.44,357.45,355.74,356.33,207075.0,355.6877,355.6977,353.996,354.5832,207075.0
2024-09-09 09:30:00,360.06,361.05,359.52,360.81,51928.0,358.2949,359.28,357.7575,359.0412,51928.0
2024-09-09 09:40:00,360.8,360.8,360.1,360.23,25020.0,359.0312,359.0312,358.3347,358.464,25020.0
2024-09-09 09:50:00,360.47,360.92,360.25,360.74,20528.0,358.7029,359.1506,358.4839,358.9715,20528.0
2024-09-09 10:00:00,360.69,360.86,360.0,360.41,14798.0,358.9218,359.0909,358.2352,358.6431,14798.0
2024-09-09 10:10:00,360.4,361.19,359.91,360.03,31747.0,358.6332,359.4193,358.1456,358.265,31747.0
2024-09-09 10:20:00,360.01,360.01,359.44,359.54,16822.0,358.2451,358.2451,357.6779,357.7774,16822.0
2024-09-09 10:30:00,359.38,359.38,358.19,358.31,13194.0,357.6182,357.6182,356.434,356.5534,13194.0
2024-09-09 10:40:00,358.31,358.52,357.95,358.35,11526.0,356.5534,356.7624,356.1952,356.5932,11526.0
2024-09-09 10:50:00,358.37,358.71,357.7,357.7,6911.0,356.6131,356.9515,355.9464,355.9464,6911.0
2024-09-09 11:00:00,357.56,358.33,357.48,358.12,6653.0,355.8071,356.5733,355.7275,356.3644,6653.0
2024-09-09 11:10:00,357.88,357.89,357.28,357.57,4499.0,356.1256,356.1355,355.5285,355.8171,4499.0
2024-09-09 11:20:00,357.64,358.46,357.52,358.46,4628.0,355.8867,356.7027,355.7673,356.7027,4628.0
2024-09-09 11:30:00,358.46,359.1,358.46,358.83,10205.0,356.7027,357.3396,356.7027,357.0709,10205.0
2024-09-09 11:40:00,359.21,359.46,358.95,359.46,8147.0,357.449,357.6978,357.1903,357.6978,8147.0
2024-09-09 11:50:00,359.33,359.82,359.29,359.82,9645.0,357.5684,358.056,357.5286,358.056,9645.0
2024-09-09 12:00:00,359.74,360.32,359.74,359.8,8384.0,357.9764,358.5536,357.9764,358.0361,8384.0
2024-09-09 12:10:00,359.98,360.15,359.74,360.06,15325.0,358.2153,358.3844,357.9764,358.2949,15325.0
2024-09-09 12:20:00,360.03,360.52,360.03,360.42,20628.0,358.265,358.7526,358.265,358.6531,20628.0
2024-09-09 12:30:00,360.39,360.71,360.18,360.4,28284.0,358.6232,358.9417,358.4143,358.6332,28284.0
2024-09-09 12:40:00,360.48,360.84,360.41,360.79,8489.0,358.7128,359.071,358.6431,359.0213,8489.0
2024-09-09 12:50:00,360.77,361.04,360.74,360.86,10688.0,359.0014,359.2701,358.9715,359.0909,10688.0
2024-09-09 13:00:00,360.94,361.19,360.61,361.19,12497.0,359.1706,359.4193,358.8422,359.4193,12497.0
2024-09-09 13:10:00,361.15,361.18,360.91,361.09,4718.0,359.3795,359.4094,359.1407,359.3198,4718.0
2024-09-09 13:20:00,361.06,361.11,360.85,360.99,3719.0,359.29,359.3397,359.081,359.2203,3719.0
2024-09-09 13:30:00,360.98,360.98,360.32,360.79,9932.0,359.2104,359.2104,358.5536,359.0213,9932.0
2024-09-09 13:40:00,360.86,360.86,359.92,360.26,5495.0,359.0909,359.0909,358.1556,358.4939,5495.0
2024-09-09 13:50:00,360.22,360.27,359.45,359.46,13116.0,358.4541,358.5038,357.6879,357.6978,13116.0
2024-09-09 14:00:00,359.48,359.49,358.9,358.94,8134.0,357.7177,357.7277,357.1406,357.1804,8134.0
2024-09-09 14:10:00,359.03,359.18,358.71,359.04,12638.0,357.2699,357.4192,356.9515,357.2799,12638.0
2024-09-09 14:20:00,359.06,359.22,358.61,358.61,7827.0,357.2998,357.459,356.852,356.852,7827.0
2024-09-09 14:30:00,358.51,358.94,358.14,358.18,16628.0,356.7525,357.1804,356.3843,356.4241,16628.0
2024-09-09 14:40:00,358.34,358.97,358.34,358.9,6797.0,356.5833,357.2102,356.5833,357.1406,6797.0
2024-09-09 14:50:00,358.83,359.04,358.69,358.81,7295.0,357.0709,357.2799,356.9316,357.051,7295.0
2024-09-09 15:00:00,358.76,358.91,358.43,358.87,10042.0,357.0012,357.1505,356.6729,357.1107,10042.0
2024-09-09 15:10:00,358.79,358.92,358.64,358.74,6091.0,357.0311,357.1605,356.8818,356.9813,6091.0
2024-09-09 15:20:00,358.69,359.43,358.39,359.43,8987.0,356.9316,357.668,356.6331,357.668,8987.0
2024-09-09 15:30:00,359.48,359.8,359.41,359.55,21773.0,357.7177,358.0361,357.6481,357.7874,21773.0
2024-09-09 15:40:00,359.65,359.95,359.49,359.83,17120.0,357.8869,358.1854,357.7277,358.066,17120.0
2024-09-09 15:50:00,359.63,360.82,359.38,360.82,66482.0,357.867,359.0511,357.6182,359.0511,66482.0
2024-09-10 09:30:00,361.86,363.58,361.74,361.85,37980.0,360.086,361.7976,359.9666,360.0761,37980.0
2024-09-10 09:40:00,361.83,362.48,361.73,362.09,11202.0,360.0562,360.703,359.9567,360.3149,11202.0
2024-09-10 09:50:00,362.0,362.8,361.48,362.0,16363.0,360.2254,361.0214,359.7079,360.2254,16363.0
2024-09-10 10:00:00,362.32,362.92,361.67,362.65,12665.0,360.5438,361.1408,359.897,360.8722,12665.0
2024-09-10 10:10:00,362.65,362.65,360.77,361.47,17674.0,360.8722,360.8722,359.0014,359.698,17674.0
2024-09-10 10:20:00,361.45,362.49,360.95,362.35,11714.0,359.6781,360.713,359.1805,360.5736,11714.0
2024-09-10 10:30:00,362.34,362.34,361.47,361.85,15567.0,360.5637,360.5637,359.698,360.0761,15567.0
2024-09-10 10:40:00,361.88,362.11,360.85,361.21,17668.0,360.1059,360.3348,359.081,359.4392,17668.0
2024-09-10 10:50:00,361.12,361.24,360.34,361.24,6198.0,359.3497,359.4691,358.5735,359.4691,6198.0
2024-09-10 11:00:00,361.15,361.3,360.94,361.1,5398.0,359.3795,359.5288,359.1706,359.3298,5398.0
2024-09-10 11:10:00,361.52,362.01,361.23,361.95,17347.0,359.7477,360.2353,359.4591,360.1756,17347.0
2024-09-10 11:20:00,361.84,362.34,361.81,362.19,10413.0,360.0661,360.5637,360.0363,360.4144,10413.0
2024-09-10 11:30:00,362.34,362.46,361.49,361.52,11960.0,360.5637,360.6831,359.7179,359.7477,11960.0
2024-09-10 11:40:00,361.57,361.71,361.01,361.1,9763.0,359.7975,359.9368,359.2402,359.3298,9763.0
2024-09-10 11:50:00,360.7,360.7,359.55,359.55,9281.0,358.9317,358.9317,357.7874,357.7874,9281.0
2024-09-10 12:00:00,359.26,359.5,358.88,359.38,5356.0,357.4988,357.7376,357.1206,357.6182,5356.0
2024-09-10 12:10:00,359.3,359.48,358.86,359.41,10621.0,357.5386,357.7177,357.1007,357.6481,10621.0
2024-09-10 12:20:00,359.5,359.72,359.36,359.5,4298.0,357.7376,357.9565,357.5983,357.7376,4298.0
2024-09-10 12:30:00,359.53,359.92,359.48,359.92,5919.0,357.7675,358.1556,357.7177,358.1556,5919.0
2024-09-10 12:40:00,359.95,360.32,359.95,360.31,9911.0,358.1854,358.5536,358.1854,358.5436,9911.0
2024-09-10 12:50:00,360.38,360.94,360.2,360.55,7428.0,358.6133,359.1706,358.4342,358.7825,7428.0
2024-09-10 13:00:00,360.32,360.92,360.32,360.86,2278.0,358.5536,359.1506,358.5536,359.0909,2278.0
2024-09-10 13:10:00,361.16,361.9,361.16,361.75,9319.0,359.3895,360.1258,359.3895,359.9766,9319.0
2024-09-10 13:20:00,361.62,361.79,361.3,361.3,7247.0,359.8472,360.0164,359.5288,359.5288,7247.0
2024-09-10 13:30:00,361.29,361.66,361.29,361.59,9711.0,359.5188,359.887,359.5188,359.8174,9711.0
2024-09-10 13:40:00,361.69,361.89,361.66,361.81,4998.0,359.9169,360.1159,359.887,360.0363,4998.0
2024-09-10 13:50:00,361.9,362.04,361.84,361.94,3740.0,360.1258,360.2652,360.0661,360.1656,3740.0
2024-09-10 14:00:00,361.97,362.7,361.97,362.5,10629.0,360.1955,360.9219,360.1955,360.7229,10629.0
2024-09-10 14:10:00,362.64,362.93,362.54,362.73,12700.0,360.8622,361.1508,360.7627,360.9518,12700.0
2024-09-10 14:20:00,362.6,362.72,362.45,362.71,7276.0,360.8224,360.9418,360.6731,360.9319,7276.0
2024-09-10 14:30:00,362.66,363.01,362.63,362.98,9229.0,360.8821,361.2304,360.8523,361.2005,9229.0
2024-09-10 14:40:00,362.97,363.04,362.79,362.84,12771.0,361.1906,361.2603,361.0115,361.0612,12771.0
2024-09-10 14:50:00,362.83,362.86,362.55,362.75,15833.0,361.0513,361.0811,360.7727,360.9717,15833.0
2024-09-10 15:00:00,362.67,362.89,362.61,362.74,5053.0,360.8921,361.111,360.8324,360.9617,5053.0
2024-09-10 15:10:00,362.81,363.0,362.76,362.83,34958.0,361.0314,361.2205,360.9816,361.0513,34958.0
2024-09-10 15:20:00,362.87,363.18,362.87,363.18,55642.0,361.0911,361.3996,361.0911,361.3996,55642.0
2024-09-10 15:30:00,363.12,363.44,362.71,362.78,27053.0,361.3399,361.6583,360.9319,361.0015,27053.0
2024-09-10 15:40:00,362.88,363.2,362.83,363.15,164245.0,361.101,361.4195,361.0513,361.3697,164245.0
2024-09-10 15:50:00,362.87,363.5,362.87,363.31,28018.0,361.0911,361.718,361.0911,361.5289,28018.0
2024-09-11 09:30:00,364.28,364.66,363.19,363.57,42046.0,362.4942,362.8723,361.4095,361.7877,42046.0
2024-09-11 09:40:00,363.23,363.93,362.6,363.21,12670.0,361.4493,362.1459,360.8224,361.4294,12670.0
2024-09-11 09:50:00,363.07,363.24,362.39,362.66,12623.0,361.2901,361.4593,360.6134,360.8821,12623.0
2024-09-11 10:00:00,362.6,362.9,361.89,362.27,16380.0,360.8224,361.1209,360.1159,360.494,16380.0
2024-09-11 10:10:00,362.12,362.12,360.0,360.15,19527.0,360.3448,360.3448,358.2352,358.3844,19527.0
2024-09-11 10:20:00,360.0,360.58,359.84,360.04,36543.0,358.2352,358.8123,358.0759,358.275,36543.0
2024-09-11 10:30:00,359.95,359.96,359.06,359.17,19464.0,358.1854,358.1954,357.2998,357.4092,19464.0
2024-09-11 10:40:00,359.06,359.32,358.37,358.54,20064.0,357.2998,357.5585,356.6131,356.7823,20064.0
2024-09-11 10:50:00,358.47,359.22,358.28,359.2,14176.0,356.7127,357.459,356.5236,357.4391,14176.0
2024-09-11 11:00:00,359.11,360.13,358.74,359.9,11044.0,357.3495,358.3645,356.9813,358.1356,11044.0
2024-09-11 11:10:00,359.67,360.7,359.64,360.42,12781.0,357.9068,358.9317,357.8769,358.6531,12781.0
2024-09-11 11:20:00,360.38,360.45,359.84,360.45,18094.0,358.6133,358.683,358.0759,358.683,18094.0
2024-09-11 11:30:00,360.42,361.68,360.27,361.68,13329.0,358.6531,359.9069,358.5038,359.9069,13329.0
2024-09-11 11:40:00,361.63,362.69,361.59,362.52,8889.0,359.8572,360.912,359.8174,360.7428,8889.0
2024-09-11 11:50:00,362.49,362.56,361.17,362.37,10803.0,360.713,360.7826,359.3994,360.5935,10803.0
2024-09-11 12:00:00,362.38,364.0,362.29,363.34,8875.0,360.6035,362.2155,360.5139,361.5588,8875.0
2024-09-11 12:10:00,363.55,364.09,363.23,364.09,6650.0,361.7678,362.3051,361.4493,362.3051,6650.0
2024-09-11 12:20:00,364.1,364.51,363.67,364.46,5319.0,362.3151,362.723,361.8872,362.6733,5319.0
2024-09-11 12:30:00,364.55,364.85,364.22,364.85,3883.0,362.7629,363.0614,362.4345,363.0614,3883.0
2024-09-11 12:40:00,364.8,364.8,363.9,363.93,6495.0,363.0116,363.0116,362.116,362.1459,6495.0
2024-09-11 12:50:00,364.06,364.6,364.0,364.56,14489.0,362.2753,362.8126,362.2155,362.7728,14489.0
2024-09-11 13:00:00,364.52,365.77,364.52,365.27,12793.0,362.733,363.9769,362.733,363.4793,12793.0
2024-09-11 13:10:00,365.49,365.82,365.49,365.56,7042.0,363.6982,364.0266,363.6982,363.7679,7042.0
2024-09-11 13:20:00,365.55,366.02,365.15,366.0,6350.0,363.758,364.2256,363.3599,364.2057,6350.0
2024-09-11 13:30:00,365.91,366.11,365.76,366.05,6926.0,364.1162,364.3152,363.9669,364.2555,6926.0
2024-09-11 13:40:00,366.16,367.15,366.06,367.13,33254.0,364.365,365.3501,364.2655,365.3302,33254.0
2024-09-11 13:50:00,367.25,367.35,366.41,366.7,15251.0,365.4496,365.5491,364.6137,364.9023,15251.0
2024-09-11 14:00:00,366.79,367.25,366.75,366.99,11704.0,364.9919,365.4496,364.9521,365.1909,11704.0
2024-09-11 14:10:00,367.09,367.34,366.65,366.86,15507.0,365.2904,365.5392,364.8526,365.0615,15507.0
2024-09-11 14:20:00,366.86,367.99,366.84,367.99,27407.0,365.0615,366.186,365.0416,366.186,27407.0
2024-09-11 14:30:00,367.95,368.27,367.78,368.17,11784.0,366.1462,366.4646,365.977,366.3651,11784.0
2024-09-11 14:40:00,368.39,368.84,367.96,368.26,11504.0,366.584,367.0318,366.1561,366.4547,11504.0
2024-09-11 14:50:00,368.22,368.24,367.67,368.03,12757.0,366.4149,366.4348,365.8676,366.2258,12757.0
2024-09-11 15:00:00,368.02,368.42,367.69,368.26,18931.0,366.2158,366.6139,365.8875,366.4547,18931.0
2024-09-11 15:10:00,368.41,369.08,368.23,368.82,15621.0,366.6039,367.2706,366.4248,367.0119,15621.0
2024-09-11 15:20:00,368.81,369.4,368.74,369.33,283281.0,367.002,367.5891,366.9323,367.5194,283281.0
2024-09-11 15:30:00,369.33,369.4,368.99,369.07,18422.0,367.5194,367.5891,367.1811,367.2607,18422.0
2024-09-11 15:40:00,369.12,369.54,368.67,369.54,20070.0,367.3104,367.7284,366.8627,367.7284,20070.0
2024-09-11 15:50:00,369.43,371.16,369.14,370.41,41092.0,367.6189,369.3404,367.3304,368.5941,41092.0
2024-09-12 09:30:00,371.23,371.5,370.04,370.77,52934.0,369.4101,369.6788,368.2259,368.9524,52934.0
2024-09-12 09:40:00,370.84,371.16,369.55,369.83,15940.0,369.022,369.3404,367.7383,368.017,15940.0
2024-09-12 09:50:00,369.55,370.55,369.26,370.34,10752.0,367.7383,368.7334,367.4498,368.5245,10752.0
2024-09-12 10:00:00,370.64,371.17,370.23,370.49,13595.0,368.823,369.3504,368.415,368.6737,13595.0
2024-09-12 10:10:00,370.73,372.18,370.71,372.06,21247.0,368.9126,370.3554,368.8927,370.236,21247.0
2024-09-12 10:20:00,372.02,372.23,371.67,372.05,29940.0,370.1962,370.4052,369.8479,370.2261,29940.0
2024-09-12 10:30:00,372.05,372.44,370.55,371.3,55887.0,370.2261,370.6142,368.7334,369.4798,55887.0
2024-09-12 10:40:00,371.24,371.81,371.24,371.44,8826.0,369.4201,369.9873,369.4201,369.6191,8826.0
2024-09-12 10:50:00,371.4,372.1,371.02,371.02,13810.0,369.5793,370.2758,369.2011,369.2011,13810.0
2024-09-12 11:00:00,370.77,371.85,370.69,371.81,10382.0,368.9524,370.0271,368.8728,369.9873,10382.0
2024-09-12 11:10:00,371.73,372.65,371.44,371.82,18654.0,369.9077,370.8231,369.6191,369.9972,18654.0
2024-09-12 11:20:00,371.79,371.82,370.95,371.15,8852.0,369.9674,369.9972,369.1315,369.3305,8852.0
2024-09-12 11:30:00,371.14,371.53,371.0,371.08,9760.0,369.3205,369.7086,369.1812,369.2608,9760.0
2024-09-12 11:40:00,371.15,371.4,370.54,370.75,7845.0,369.3305,369.5793,368.7235,368.9325,7845.0
2024-09-12 11:50:00,370.77,371.2,370.62,370.67,11794.0,368.9524,369.3803,368.8031,368.8529,11794.0
2024-09-12 12:00:00,370.81,371.46,370.76,371.22,5269.0,368.9922,369.639,368.9424,369.4002,5269.0
2024-09-12 12:10:00,371.38,371.55,371.29,371.42,4639.0,369.5594,369.7285,369.4698,369.5992,4639.0
2024-09-12 12:20:00,371.42,371.77,371.29,371.76,18345.0,369.5992,369.9475,369.4698,369.9375,18345.0
2024-09-12 12:30:00,371.75,371.8,371.37,371.37,11285.0,369.9276,369.9773,369.5494,369.5494,11285.0
2024-09-12 12:40:00,371.3,371.81,371.26,371.81,2915.0,369.4798,369.9873,369.44,369.9873,2915.0
2024-09-12 12:50:00,372.0,372.94,371.98,372.82,13148.0,370.1763,371.1117,370.1564,370.9923,13148.0
2024-09-12 13:00:00,372.87,373.05,372.77,372.98,7496.0,371.0421,371.2212,370.9426,371.1515,7496.0
2024-09-12 13:10:00,373.0,373.28,372.9,373.22,9185.0,371.1714,371.4501,371.0719,371.3904,9185.0
2024-09-12 13:20:00,373.28,373.65,373.07,373.42,8068.0,371.4501,371.8182,371.2411,371.5894,8068.0
2024-09-12 13:30:00,373.46,373.85,373.28,373.85,7777.0,371.6292,372.0173,371.4501,372.0173,7777.0
2024-09-12 13:40:00,373.8,374.06,373.66,374.06,15116.0,371.9675,372.2262,371.8282,372.2262,15116.0
2024-09-12 13:50:00,374.07,374.62,374.06,374.46,7497.0,372.2362,372.7835,372.2262,372.6243,7497.0
2024-09-12 14:00:00,374.48,374.7,374.21,374.37,13422.0,372.6442,372.8631,372.3755,372.5347,13422.0
2024-09-12 14:10:00,374.33,374.38,374.08,374.25,51951.0,372.4949,372.5447,372.2461,372.4153,51951.0
2024-09-12 14:20:00,374.29,374.74,374.29,374.59,12390.0,372.4551,372.9029,372.4551,372.7536,12390.0
2024-09-12 14:30:00,374.59,374.78,374.18,374.68,13467.0,372.7536,372.9427,372.3456,372.8432,13467.0
2024-09-12 14:40:00,374.75,374.82,374.31,374.31,7266.0,372.9128,372.9825,372.475,372.475,7266.0
2024-09-12 14:50:00,374.35,374.38,372.71,374.34,30534.0,372.5148,372.5447,370.8829,372.5049,30534.0
2024-09-12 15:00:00,374.31,374.42,373.96,374.34,16824.0,372.475,372.5845,372.1267,372.5049,16824.0
2024-09-12 15:10:00,374.36,374.42,374.12,374.39,8693.0,372.5248,372.5845,372.2859,372.5546,8693.0
2024-09-12 15:20:00,374.39,374.39,373.85,374.13,78848.0,372.5546,372.5546,372.0173,372.2959,78848.0
2024-09-12 15:30:00,374.03,374.36,374.02,374.25,14099.0,372.1964,372.5248,372.1864,372.4153,14099.0
2024-09-12 15:40:00,374.21,374.45,373.65,373.65,40495.0,372.3755,372.6143,371.8182,371.8182,40495.0
2024-09-12 15:50:00,373.73,374.22,373.5,374.22,37626.0,371.8978,372.3854,371.669,372.3854,37626.0
2024-09-13 09:30:00,374.2,375.09,373.77,374.85,44065.0,372.3655,373.2512,371.9377,373.0124,44065.0
2024-09-13 09:40:00,375.16,375.25,374.61,375.07,3550.0,373.3208,373.4104,372.7735,373.2313,3550.0
2024-09-13 09:50:00,374.94,375.18,374.8,374.81,10760.0,373.1019,373.3407,372.9626,372.9726,10760.0
2024-09-13 10:00:00,374.68,375.45,374.0,375.45,10152.0,372.8432,373.6094,372.1665,373.6094,10152.0
2024-09-13 10:10:00,375.31,375.5,374.9,375.27,11490.0,373.4701,373.6592,373.0621,373.4303,11490.0
2024-09-13 10:20:00,375.23,375.78,374.68,374.68,13195.0,373.3905,373.9378,372.8432,372.8432,13195.0
2024-09-13 10:30:00,374.61,375.15,373.92,375.15,8712.0,372.7735,373.3109,372.0869,373.3109,8712.0
2024-09-13 10:40:00,375.31,376.0,375.31,375.86,8700.0,373.4701,374.1567,373.4701,374.0174,8700.0
2024-09-13 10:50:00,375.9,375.9,375.37,375.65,16472.0,374.0572,374.0572,373.5298,373.8084,16472.0
2024-09-13 11:00:00,375.62,376.02,375.62,375.77,2764.0,373.7786,374.1766,373.7786,373.9278,2764.0
2024-09-13 11:10:00,375.69,376.05,375.6,375.84,3840.0,373.8482,374.2065,373.7587,373.9975,3840.0
2024-09-13 11:20:00,375.75,376.11,375.71,375.75,8154.0,373.9079,374.2662,373.8681,373.9079,8154.0
2024-09-13 11:30:00,375.74,376.01,375.51,375.55,9368.0,373.898,374.1667,373.6691,373.7089,9368.0
2024-09-13 11:40:00,375.68,376.1,375.68,376.1,30922.0,373.8383,374.2562,373.8383,374.2562,30922.0
2024-09-13 11:50:00,376.0,376.19,375.99,376.12,5174.0,374.1567,374.3458,374.1468,374.2761,5174.0
2024-09-13 12:00:00,376.2,376.45,375.66,375.66,9730.0,374.3557,374.6045,373.8184,373.8184,9730.0
2024-09-13 12:10:00,375.68,375.88,375.16,375.43,7135.0,373.8383,374.0373,373.3208,373.5895,7135.0
2024-09-13 12:20:00,375.39,375.51,375.16,375.4,11588.0,373.5497,373.6691,373.3208,373.5597,11588.0
2024-09-13 12:30:00,375.51,375.51,375.27,375.31,5105.0,373.6691,373.6691,373.4303,373.4701,5105.0
2024-09-13 12:40:00,375.49,375.49,375.07,375.28,4158.0,373.6492,373.6492,373.2313,373.4403,4158.0
2024-09-13 12:50:00,375.41,376.11,375.41,376.11,3105.0,373.5696,374.2662,373.5696,374.2662,3105.0
2024-09-13 13:00:00,376.16,376.34,376.1,376.32,3126.0,374.3159,374.4951,374.2562,374.4752,3126.0
2024-09-13 13:10:00,376.25,376.45,376.14,376.44,3214.0,374.4055,374.6045,374.296,374.5946,3214.0
2024-09-13 13:20:00,376.4,376.42,376.12,376.36,5780.0,374.5548,374.5747,374.2761,374.515,5780.0
2024-09-13 13:30:00,376.31,376.5,376.02,376.45,9312.0,374.4652,374.6543,374.1766,374.6045,9312.0
2024-09-13 13:40:00,376.39,376.48,376.21,376.48,3142.0,374.5448,374.6344,374.3657,374.6344,3142.0
2024-09-13 13:50:00,376.5,376.59,376.36,376.37,5709.0,374.6543,374.7438,374.515,374.5249,5709.0
2024-09-13 14:00:00,376.45,376.61,375.43,376.49,11603.0,374.6045,374.7637,373.5895,374.6443,11603.0
2024-09-13 14:10:00,376.46,376.46,375.93,376.06,12633.0,374.6145,374.6145,374.0871,374.2164,12633.0
2024-09-13 14:20:00,376.06,376.06,375.26,375.47,10982.0,374.2164,374.2164,373.4203,373.6293,10982.0
2024-09-13 14:30:00,375.43,375.54,375.25,375.44,7285.0,373.5895,373.699,373.4104,373.5995,7285.0
2024-09-13 14:40:00,375.35,375.78,375.31,375.43,6534.0,373.5099,373.9378,373.4701,373.5895,6534.0
2024-09-13 14:50:00,375.2,375.46,375.2,375.45,7705.0,373.3606,373.6194,373.3606,373.6094,7705.0
2024-09-13 15:00:00,375.42,375.42,375.09,375.29,5210.0,373.5796,373.5796,373.2512,373.4502,5210.0
2024-09-13 15:10:00,375.34,375.72,375.15,375.66,10893.0,373.5,373.8781,373.3109,373.8184,10893.0
2024-09-13 15:20:00,375.56,375.89,375.5,375.64,12526.0,373.7189,374.0473,373.6592,373.7985,12526.0
2024-09-13 15:30:00,375.78,375.78,375.25,375.61,5928.0,373.9378,373.9378,373.4104,373.7686,5928.0
2024-09-13 15:40:00,375.63,375.78,375.52,375.6,10764.0,373.7885,373.9378,373.6791,373.7587,10764.0
2024-09-13 15:50:00,375.75,375.84,375.53,375.6,36484.0,373.9079,373.9975,373.689,373.7587,36484.0
2024-09-16 09:30:00,373.77,373.9,371.89,372.48,69314.0,371.9377,372.067,370.0669,370.654,69314.0
2024-09-16 09:40:00,372.49,373.63,372.44,373.57,15996.0,370.6639,371.7983,370.6142,371.7386,15996.0
2024-09-16 09:50:00,373.55,374.37,373.55,373.91,17281.0,371.7187,372.5347,371.7187,372.077,17281.0
2024-09-16 10:00:00,373.76,374.33,373.51,373.85,272678.0,371.9277,372.4949,371.6789,372.0173,272678.0
2024-09-16 10:10:00,373.87,374.58,373.71,374.27,18178.0,372.0372,372.7437,371.8779,372.4352,18178.0
2024-09-16 10:20:00,374.31,374.32,373.18,373.51,19156.0,372.475,372.485,371.3505,371.6789,19156.0
2024-09-16 10:30:00,373.41,373.42,372.11,372.77,18396.0,371.5794,371.5894,370.2858,370.9426,18396.0
2024-09-16 10:40:00,372.88,373.25,372.42,373.0,11288.0,371.052,371.4202,370.5943,371.1714,11288.0
2024-09-16 10:50:00,373.05,373.11,372.61,372.61,6114.0,371.2212,371.2809,370.7833,370.7833,6114.0
2024-09-16 11:00:00,372.37,372.82,372.1,372.78,5990.0,370.5445,370.9923,370.2758,370.9525,5990.0
2024-09-16 11:10:00,372.76,373.56,372.76,373.56,5570.0,370.9326,371.7287,370.9326,371.7287,5570.0
2024-09-16 11:20:00,373.39,373.9,373.39,373.55,6791.0,371.5595,372.067,371.5595,371.7187,6791.0
2024-09-16 11:30:00,373.55,373.66,373.14,373.17,8172.0,371.7187,371.8282,371.3107,371.3406,8172.0
2024-09-16 11:40:00,373.09,373.09,372.5,372.82,6407.0,371.261,371.261,370.6739,370.9923,6407.0
2024-09-16 11:50:00,372.75,373.18,372.54,373.16,18804.0,370.9227,371.3505,370.7137,371.3306,18804.0
2024-09-16 12:00:00,373.2,373.2,372.78,373.11,6412.0,371.3704,371.3704,370.9525,371.2809,6412.0
2024-09-16 12:10:00,373.22,373.22,372.35,372.37,8275.0,371.3904,371.3904,370.5246,370.5445,8275.0
2024-09-16 12:20:00,372.33,373.15,372.24,373.1,3008.0,370.5047,371.3207,370.4152,371.2709,3008.0
2024-09-16 12:30:00,373.16,373.16,372.63,372.86,7028.0,371.3306,371.3306,370.8032,371.0321,7028.0
2024-09-16 12:40:00,372.9,372.98,372.76,372.77,2782.0,371.0719,371.1515,370.9326,370.9426,2782.0
2024-09-16 12:50:00,373.26,373.34,373.18,373.34,4866.0,371.4302,371.5098,371.3505,371.5098,4866.0
2024-09-16 13:00:00,373.34,373.47,373.19,373.37,3654.0,371.5098,371.6391,371.3605,371.5396,3654.0
2024-09-16 13:10:00,373.4,373.5,373.16,373.25,3995.0,371.5695,371.669,371.3306,371.4202,3995.0
2024-09-16 13:20:00,373.17,373.64,373.09,373.52,5640.0,371.3406,371.8083,371.261,371.6889,5640.0
2024-09-16 13:30:00,373.56,373.89,373.43,373.89,8702.0,371.7287,372.0571,371.5993,372.0571,8702.0
2024-09-16 13:40:00,373.82,374.15,373.75,374.11,4273.0,371.9874,372.3158,371.9178,372.276,4273.0
2024-09-16 13:50:00,374.1,374.28,374.05,374.24,6864.0,372.266,372.4452,372.2163,372.4053,6864.0
2024-09-16 14:00:00,374.18,374.22,373.85,374.0,9129.0,372.3456,372.3854,372.0173,372.1665,9129.0
2024-09-16 14:10:00,374.13,374.23,373.98,373.98,10405.0,372.2959,372.3954,372.1466,372.1466,10405.0
2024-09-16 14:20:00,373.94,374.26,373.94,374.25,20281.0,372.1068,372.4253,372.1068,372.4153,20281.0
2024-09-16 14:30:00,374.18,374.23,373.93,373.94,7352.0,372.3456,372.3954,372.0969,372.1068,7352.0
2024-09-16 14:40:00,373.71,373.81,373.56,373.79,3970.0,371.8779,371.9775,371.7287,371.9576,3970.0
2024-09-16 14:50:00,373.81,374.06,373.48,374.06,11150.0,371.9775,372.2262,371.6491,372.2262,11150.0
2024-09-16 15:00:00,374.07,374.07,373.76,373.94,34096.0,372.2362,372.2362,371.9277,372.1068,34096.0
2024-09-16 15:10:00,373.98,373.98,373.56,373.8,39393.0,372.1466,372.1466,371.7287,371.9675,39393.0
2024-09-16 15:20:00,373.66,373.75,373.49,373.71,11263.0,371.8282,371.9178,371.659,371.8779,11263.0
2024-09-16 15:30:00,373.69,374.04,373.69,374.04,7334.0,371.858,372.2063,371.858,372.2063,7334.0
2024-09-16 15:40:00,374.08,374.27,374.06,374.06,21992.0,372.2461,372.4352,372.2262,372.2262,21992.0
2024-09-16 15:50:00,374.0,374.38,373.97,374.19,21423.0,372.1665,372.5447,372.1367,372.3556,21423.0
2024-09-17 09:30:00,376.54,376.87,375.84,376.19,41547.0,374.6941,375.0225,373.9975,374.3458,41547.0
2024-09-17 09:40:00,376.04,376.8,375.93,375.96,6316.0,374.1965,374.9528,374.0871,374.1169,6316.0
2024-09-17 09:50:00,375.8,376.3,375.68,376.27,14072.0,373.9577,374.4553,373.8383,374.4254,14072.0
2024-09-17 10:00:00,376.28,377.04,376.05,376.97,9485.0,374.4353,375.1916,374.2065,375.122,9485.0
2024-09-17 10:10:00,376.75,377.17,376.49,376.63,29960.0,374.903,375.321,374.6443,374.7836,29960.0
2024-09-17 10:20:00,376.69,376.82,376.16,376.65,11956.0,374.8433,374.9727,374.3159,374.8035,11956.0
2024-09-17 10:30:00,376.65,376.65,375.79,376.57,7864.0,374.8035,374.8035,373.9478,374.7239,7864.0
2024-09-17 10:40:00,376.64,377.5,376.61,377.38,23470.0,374.7936,375.6494,374.7637,375.53,23470.0
2024-09-17 10:50:00,377.36,377.37,375.75,376.02,8233.0,375.5101,375.52,373.9079,374.1766,8233.0
2024-09-17 11:00:00,375.97,376.43,375.9,376.25,15175.0,374.1269,374.5846,374.0572,374.4055,15175.0
2024-09-17 11:10:00,376.23,376.73,376.13,376.54,8188.0,374.3856,374.8831,374.2861,374.6941,8188.0
2024-09-17 11:20:00,376.52,376.58,376.0,376.06,11268.0,374.6742,374.7339,374.1567,374.2164,11268.0
2024-09-17 11:30:00,375.94,375.94,375.63,375.74,10245.0,374.097,374.097,373.7885,373.898,10245.0
2024-09-17 11:40:00,375.67,376.11,375.54,375.78,15130.0,373.8283,374.2662,373.699,373.9378,15130.0
2024-09-17 11:50:00,375.79,376.14,375.74,376.13,5045.0,373.9478,374.296,373.898,374.2861,5045.0
2024-09-17 12:00:00,376.11,376.2,375.87,375.89,10329.0,374.2662,374.3557,374.0274,374.0473,10329.0
2024-09-17 12:10:00,375.77,375.84,374.93,375.06,7664.0,373.9278,373.9975,373.092,373.2213,7664.0
2024-09-17 12:20:00,375.0,375.0,373.97,374.72,9864.0,373.1616,373.1616,372.1367,372.883,9864.0
2024-09-17 12:30:00,374.46,374.69,374.37,374.44,6407.0,372.6243,372.8531,372.5347,372.6044,6407.0
2024-09-17 12:40:00,374.52,374.6,373.1,373.36,10403.0,372.684,372.7636,371.2709,371.5297,10403.0
2024-09-17 12:50:00,373.14,374.07,373.0,373.57,3474.0,371.3107,372.2362,371.1714,371.7386,3474.0
2024-09-17 13:00:00,373.68,373.92,373.62,373.85,10172.0,371.8481,372.0869,371.7884,372.0173,10172.0
2024-09-17 13:10:00,373.97,373.98,373.5,373.84,2364.0,372.1367,372.1466,371.669,372.0073,2364.0
2024-09-17 13:20:00,374.04,374.61,374.04,374.51,8450.0,372.2063,372.7735,372.2063,372.674,8450.0
2024-09-17 13:30:00,374.54,374.73,374.05,374.15,6573.0,372.7039,372.8929,372.2163,372.3158,6573.0
2024-09-17 13:40:00,373.81,373.84,373.03,373.84,8348.0,371.9775,372.0073,371.2013,372.0073,8348.0
2024-09-17 13:50:00,373.77,374.37,373.77,374.22,6936.0,371.9377,372.5347,371.9377,372.3854,6936.0
2024-09-17 14:00:00,374.2,374.46,374.2,374.42,35787.0,372.3655,372.6243,372.3655,372.5845,35787.0
2024-09-17 14:10:00,374.4,374.53,373.98,374.07,12472.0,372.5646,372.6939,372.1466,372.2362,12472.0
2024-09-17 14:20:00,373.97,374.55,373.96,374.22,7902.0,372.1367,372.7138,372.1267,372.3854,7902.0
2024-09-17 14:30:00,374.14,374.23,373.96,374.06,16099.0,372.3058,372.3954,372.1267,372.2262,16099.0
2024-09-17 14:40:00,374.14,374.32,373.43,373.69,10765.0,372.3058,372.485,371.5993,371.858,10765.0
2024-09-17 14:50:00,373.43,373.7,373.17,373.64,9033.0,371.5993,371.868,371.3406,371.8083,9033.0
2024-09-17 15:00:00,373.72,373.92,373.5,373.78,7516.0,371.8879,372.0869,371.669,371.9476,7516.0
2024-09-17 15:10:00,373.79,374.08,373.72,373.92,10612.0,371.9576,372.2461,371.8879,372.0869,10612.0
2024-09-17 15:20:00,373.92,373.92,373.33,373.78,14301.0,372.0869,372.0869,371.4998,371.9476,14301.0
2024-09-17 15:30:00,373.84,374.06,373.56,374.0,30737.0,372.0073,372.2262,371.7287,372.1665,30737.0
2024-09-17 15:40:00,373.99,374.04,373.59,373.96,20106.0,372.1566,372.2063,371.7585,372.1267,20106.0
2024-09-17 15:50:00,373.78,374.41,373.75,374.35,19592.0,371.9476,372.5745,371.9178,372.5148,19592.0
2024-09-18 09:30:00,375.19,375.26,374.0,374.23,39478.0,373.3507,373.4203,372.1665,372.3954,39478.0
2024-09-18 09:40:00,374.36,374.73,374.13,374.34,8102.0,372.5248,372.8929,372.2959,372.5049,8102.0
2024-09-18 09:50:00,374.19,374.6,373.97,374.52,3007.0,372.3556,372.7636,372.1367,372.684,3007.0
2024-09-18 10:00:00,374.63,374.77,374.18,374.26,14511.0,372.7934,372.9328,372.3456,372.4253,14511.0
2024-09-18 10:10:00,374.24,374.45,373.7,374.07,6344.0,372.4053,372.6143,371.868,372.2362,6344.0
2024-09-18 10:20:00,373.99,374.35,373.83,374.32,7775.0,372.1566,372.5148,371.9974,372.485,7775.0
2024-09-18 10:30:00,374.56,374.6,374.14,374.59,14006.0,372.7238,372.7636,372.3058,372.7536,14006.0
2024-09-18 10:40:00,374.65,375.13,374.65,374.9,6854.0,372.8133,373.291,372.8133,373.0621,6854.0
2024-09-18 10:50:00,374.82,374.83,374.5,374.63,4743.0,372.9825,372.9925,372.6641,372.7934,4743.0
2024-09-18 11:00:00,374.51,374.8,374.44,374.44,3243.0,372.674,372.9626,372.6044,372.6044,3243.0
2024-09-18 11:10:00,374.31,374.31,374.08,374.09,4870.0,372.475,372.475,372.2461,372.2561,4870.0
2024-09-18 11:20:00,374.2,374.2,373.69,373.87,7231.0,372.3655,372.3655,371.858,372.0372,7231.0
2024-09-18 11:30:00,373.79,373.8,373.59,373.64,2182.0,371.9576,371.9675,371.7585,371.8083,2182.0
2024-09-18 11:40:00,373.54,373.58,372.81,372.9,19451.0,371.7088,371.7486,370.9824,371.0719,19451.0
2024-09-18 11:50:00,372.96,373.18,372.95,373.0,13802.0,371.1316,371.3505,371.1217,371.1714,13802.0
2024-09-18 12:00:00,372.75,373.14,372.74,373.13,3707.0,370.9227,371.3107,370.9127,371.3008,3707.0
2024-09-18 12:10:00,373.45,374.02,373.4,373.94,7997.0,371.6192,372.1864,371.5695,372.1068,7997.0
2024-09-18 12:20:00,374.08,374.48,374.04,374.48,4798.0,372.2461,372.6442,372.2063,372.6442,4798.0
2024-09-18 12:30:00,374.42,374.46,374.29,374.36,5381.0,372.5845,372.6243,372.4551,372.5248,5381.0
2024-09-18 12:40:00,374.28,374.47,374.21,374.47,4568.0,372.4452,372.6342,372.3755,372.6342,4568.0
2024-09-18 12:50:00,374.49,374.9,374.45,374.88,2918.0,372.6541,373.0621,372.6143,373.0422,2918.0
2024-09-18 13:00:00,374.93,374.97,374.71,374.71,6083.0,373.092,373.1318,372.873,372.873,6083.0
2024-09-18 13:10:00,374.79,374.79,374.47,374.55,3656.0,372.9527,372.9527,372.6342,372.7138,3656.0
2024-09-18 13:20:00,374.57,374.78,374.3,374.78,29673.0,372.7337,372.9427,372.4651,372.9427,29673.0
2024-09-18 13:30:00,374.89,375.19,374.4,374.57,19380.0,373.0522,373.3507,372.5646,372.7337,19380.0
2024-09-18 13:40:00,374.55,374.8,374.47,374.75,5945.0,372.7138,372.9626,372.6342,372.9128,5945.0
2024-09-18 13:50:00,374.56,374.63,374.35,374.52,12578.0,372.7238,372.7934,372.5148,372.684,12578.0
2024-09-18 14:00:00,374.07,378.29,373.93,376.2,39488.0,372.2362,376.4355,372.0969,374.3557,39488.0
2024-09-18 14:10:00,376.16,376.84,374.22,376.48,35184.0,374.3159,374.9926,372.3854,374.6344,35184.0
2024-09-18 14:20:00,376.34,376.84,375.91,376.65,19150.0,374.4951,374.9926,374.0672,374.8035,19150.0
2024-09-18 14:30:00,376.69,377.6,375.73,376.2,26498.0,374.8433,375.7489,373.888,374.3557,26498.0
2024-09-18 14:40:00,376.25,376.43,375.01,376.05,22871.0,374.4055,374.5846,373.1716,374.2065,22871.0
2024-09-18 14:50:00,376.05,376.77,375.27,375.27,13703.0,374.2065,374.9229,373.4303,373.4303,13703.0
2024-09-18 15:00:00,375.14,375.21,373.11,373.61,13323.0,373.3009,373.3706,371.2809,371.7784,13323.0
2024-09-18 15:10:00,373.34,375.29,373.34,375.1,16934.0,371.5098,373.4502,371.5098,373.2611,16934.0
2024-09-18 15:20:00,374.75,376.35,373.54,375.85,23798.0,372.9128,374.505,371.7088,374.0075,23798.0
2024-09-18 15:30:00,375.96,376.2,374.25,374.8,28944.0,374.1169,374.3557,372.4153,372.9626,28944.0
2024-09-18 15:40:00,374.78,374.78,372.77,373.16,36130.0,372.9427,372.9427,370.9426,371.3306,36130.0
2024-09-18 15:50:00,373.14,373.64,372.85,372.95,33619.0,371.3107,371.8083,371.0222,371.1217,33619.0
2024-09-19 09:30:00,381.45,381.65,380.49,381.08,62998.0,379.58,379.779,378.6247,379.2118,62998.0
2024-09-19 09:40:00,381.42,381.71,380.77,380.77,10666.0,379.5502,379.8387,378.9033,378.9033,10666.0
2024-09-19 09:50:00,380.51,380.94,379.88,380.41,12101.0,378.6446,379.0725,378.0177,378.5451,12101.0
2024-09-19 10:00:00,380.88,381.43,380.64,381.07,10602.0,379.0128,379.5601,378.774,379.2019,10602.0
2024-09-19 10:10:00,380.94,382.16,380.81,382.16,18632.0,379.0725,380.2865,378.9431,380.2865,18632.0
2024-09-19 10:20:00,382.16,382.91,381.92,382.84,18965.0,380.2865,381.0328,380.0477,380.9632,18965.0
2024-09-19 10:30:00,382.84,383.19,382.55,382.69,13744.0,380.9632,381.3115,380.6746,380.8139,13744.0
2024-09-19 10:40:00,382.8,382.8,381.64,381.8,8694.0,380.9234,380.9234,379.7691,379.9283,8694.0
2024-09-19 10:50:00,382.08,382.08,381.26,381.4,8595.0,380.2069,380.2069,379.3909,379.5302,8595.0
2024-09-19 11:00:00,381.31,382.06,381.15,381.51,53267.0,379.4407,380.187,379.2815,379.6397,53267.0
2024-09-19 11:10:00,381.69,382.46,381.59,382.34,4896.0,379.8188,380.5851,379.7193,380.4656,4896.0
2024-09-19 11:20:00,382.34,382.73,382.33,382.62,8829.0,380.4656,380.8537,380.4557,380.7443,8829.0
2024-09-19 11:30:00,382.61,382.66,382.3,382.58,14949.0,380.7343,380.7841,380.4258,380.7045,14949.0
2024-09-19 11:40:00,382.57,382.91,382.39,382.77,12369.0,380.6945,381.0328,380.5154,380.8935,12369.0
2024-09-19 11:50:00,382.72,382.73,381.99,382.16,9067.0,380.8438,380.8537,380.1174,380.2865,9067.0
2024-09-19 12:00:00,382.05,382.84,382.05,382.78,12698.0,380.1771,380.9632,380.1771,380.9035,12698.0
2024-09-19 12:10:00,382.93,382.94,382.45,382.83,7029.0,381.0527,381.0627,380.5751,380.9532,7029.0
2024-09-19 12:20:00,382.87,383.12,382.75,383.03,7064.0,380.993,381.2418,380.8736,381.1523,7064.0
2024-09-19 12:30:00,383.06,383.09,382.9,383.09,8358.0,381.1821,381.212,381.0229,381.212,8358.0
2024-09-19 12:40:00,383.11,383.14,382.85,383.0,3473.0,381.2319,381.2617,380.9731,381.1224,3473.0
2024-09-19 12:50:00,382.98,383.03,382.56,382.78,6482.0,381.1025,381.1523,380.6846,380.9035,6482.0
2024-09-19 13:00:00,382.8,382.96,382.62,382.83,6822.0,380.9234,381.0826,380.7443,380.9532,6822.0
2024-09-19 13:10:00,382.75,383.02,382.55,383.01,4251.0,380.8736,381.1423,380.6746,381.1324,4251.0
2024-09-19 13:20:00,383.09,383.09,382.68,382.87,4924.0,381.212,381.212,380.804,380.993,4924.0
2024-09-19 13:30:00,382.92,383.08,382.85,383.07,7025.0,381.0428,381.202,380.9731,381.1921,7025.0
2024-09-19 13:40:00,383.11,383.47,383.04,383.47,4407.0,381.2319,381.5901,381.1622,381.5901,4407.0
2024-09-19 13:50:00,383.29,383.58,383.26,383.28,6235.0,381.411,381.6996,381.3811,381.401,6235.0
2024-09-19 14:00:00,383.4,383.49,383.06,383.06,4540.0,381.5204,381.61,381.1821,381.1821,4540.0
2024-09-19 14:10:00,383.05,383.06,382.2,382.33,19317.0,381.1722,381.1821,380.3263,380.4557,19317.0
2024-09-19 14:20:00,382.57,382.88,382.34,382.87,8734.0,380.6945,381.003,380.4656,380.993,8734.0
2024-09-19 14:30:00,382.81,382.81,382.52,382.61,6043.0,380.9333,380.9333,380.6448,380.7343,6043.0
2024-09-19 14:40:00,382.88,382.9,382.48,382.52,4574.0,381.003,381.0229,380.605,380.6448,4574.0
2024-09-19 14:50:00,382.35,382.74,382.1,382.7,10666.0,380.4756,380.8637,380.2268,380.8239,10666.0
2024-09-19 15:00:00,382.71,382.72,382.32,382.34,17221.0,380.8338,380.8438,380.4457,380.4656,17221.0
2024-09-19 15:10:00,382.4,382.51,381.92,382.05,11634.0,380.5253,380.6348,380.0477,380.1771,11634.0
2024-09-19 15:20:00,382.08,382.42,381.62,382.2,11466.0,380.2069,380.5452,379.7492,380.3263,11466.0
2024-09-19 15:30:00,382.2,382.58,381.88,382.53,16153.0,380.3263,380.7045,380.0079,380.6547,16153.0
2024-09-19 15:40:00,382.56,382.84,382.23,382.73,15738.0,380.6846,380.9632,380.3562,380.8537,15738.0
2024-09-19 15:50:00,382.69,382.69,381.77,381.99,34152.0,380.8139,380.8139,379.8984,380.1174,34152.0
2024-09-20 09:30:00,382.01,382.64,381.74,382.25,55594.0,380.1373,380.7642,379.8686,380.3761,55594.0
2024-09-20 09:40:00,382.16,382.3,381.7,381.7,11526.0,380.2865,380.4258,379.8288,379.8288,11526.0
2024-09-20 09:50:00,381.89,382.48,381.0,381.06,15734.0,380.0178,380.605,379.1322,379.1919,15734.0
2024-09-20 10:00:00,381.03,381.43,380.9,381.2,12430.0,379.1621,379.5601,379.0327,379.3312,12430.0
2024-09-20 10:10:00,381.2,381.34,380.68,381.02,12446.0,379.3312,379.4705,378.8138,379.1521,12446.0
2024-09-20 10:20:00,380.96,381.45,380.79,381.17,9851.0,379.0924,379.58,378.9232,379.3014,9851.0
2024-09-20 10:30:00,381.12,381.49,380.61,381.4,10187.0,379.2516,379.6198,378.7441,379.5302,10187.0
2024-09-20 10:40:00,381.33,381.33,380.69,380.78,6448.0,379.4606,379.4606,378.8237,378.9133,6448.0
2024-09-20 10:50:00,380.86,380.88,380.02,380.12,14024.0,378.9929,379.0128,378.157,378.2565,14024.0
2024-09-20 11:00:00,380.0,380.06,379.81,379.9,11669.0,378.1371,378.1968,377.948,378.0376,11669.0
2024-09-20 11:10:00,379.99,379.99,378.89,379.36,15617.0,378.1272,378.1272,377.0326,377.5002,15617.0
2024-09-20 11:20:00,379.43,379.8,379.42,379.69,19919.0,377.5699,377.9381,377.56,377.8286,19919.0
2024-09-20 11:30:00,379.56,380.47,379.56,380.24,7741.0,377.6993,378.6048,377.6993,378.3759,7741.0
2024-09-20 11:40:00,380.16,380.87,380.16,380.74,17933.0,378.2963,379.0028,378.2963,378.8735,17933.0
2024-09-20 11:50:00,380.83,380.85,380.39,380.77,9161.0,378.963,378.9829,378.5252,378.9033,9161.0
2024-09-20 12:00:00,380.72,381.22,380.7,381.15,9050.0,378.8536,379.3511,378.8337,379.2815,9050.0
2024-09-20 12:10:00,381.17,381.18,380.93,381.13,15287.0,379.3014,379.3113,379.0626,379.2616,15287.0
2024-09-20 12:20:00,381.2,381.64,381.09,381.64,4593.0,379.3312,379.7691,379.2218,379.7691,4593.0
2024-09-20 12:30:00,381.6,381.63,381.36,381.63,5307.0,379.7293,379.7591,379.4904,379.7591,5307.0
2024-09-20 12:40:00,381.52,381.66,381.51,381.66,4386.0,379.6497,379.789,379.6397,379.789,4386.0
2024-09-20 12:50:00,381.75,381.9,381.55,381.55,4285.0,379.8785,380.0278,379.6795,379.6795,4285.0
2024-09-20 13:00:00,381.68,381.73,381.35,381.44,3476.0,379.8089,379.8586,379.4805,379.5701,3476.0
2024-09-20 13:10:00,381.31,381.67,381.31,381.54,7257.0,379.4407,379.7989,379.4407,379.6696,7257.0
2024-09-20 13:20:00,381.53,381.6,381.17,381.31,9825.0,379.6596,379.7293,379.3014,379.4407,9825.0
2024-09-20 13:30:00,381.45,381.77,381.41,381.61,7609.0,379.58,379.8984,379.5402,379.7392,7609.0
2024-09-20 13:40:00,381.65,381.65,381.25,381.39,7232.0,379.779,379.779,379.381,379.5203,7232.0
2024-09-20 13:50:00,381.34,381.36,381.01,381.13,9658.0,379.4705,379.4904,379.1422,379.2616,9658.0
2024-09-20 14:00:00,381.08,381.17,380.37,380.46,10669.0,379.2118,379.3014,378.5053,378.5949,10669.0
2024-09-20 14:10:00,380.27,380.66,380.0,380.49,15122.0,378.4058,378.7939,378.1371,378.6247,15122.0
2024-09-20 14:20:00,380.48,380.48,380.24,380.3,8754.0,378.6148,378.6148,378.3759,378.4356,8754.0
2024-09-20 14:30:00,380.25,380.32,380.01,380.32,8636.0,378.3859,378.4555,378.1471,378.4555,8636.0
2024-09-20 14:40:00,380.12,380.46,380.11,380.39,5071.0,378.2565,378.5949,378.2466,378.5252,5071.0
2024-09-20 14:50:00,380.41,381.14,380.35,381.13,8525.0,378.5451,379.2715,378.4854,379.2616,8525.0
2024-09-20 15:00:00,381.06,381.29,380.92,381.03,14670.0,379.1919,379.4208,379.0526,379.1621,14670.0
2024-09-20 15:10:00,381.05,381.35,380.96,381.3,9781.0,379.182,379.4805,379.0924,379.4307,9781.0
2024-09-20 15:20:00,381.61,381.96,381.44,381.69,19171.0,379.7392,380.0875,379.5701,379.8188,19171.0
2024-09-20 15:30:00,381.63,382.49,381.54,382.32,13422.0,379.7591,380.6149,379.6696,380.4457,13422.0
2024-09-20 15:40:00,382.24,382.43,381.84,381.92,19292.0,380.3661,380.5552,379.9681,380.0477,19292.0
2024-09-20 15:50:00,381.95,382.02,380.87,381.08,31706.0,380.0776,380.1472,379.0028,379.2118,31706.0
2024-09-23 09:30:00,381.74,381.86,380.7,381.2,43533.0,379.8686,379.988,378.8337,379.3312,43533.0
2024-09-23 09:40:00,381.31,382.0,381.0,382.0,11380.0,379.4407,380.1273,379.1322,380.1273,11380.0
2024-09-23 09:50:00,381.87,382.05,381.5,381.58,10778.0,379.9979,380.1771,379.6298,379.7094,10778.0
2024-09-23 10:00:00,381.58,382.25,381.25,382.25,8712.0,379.7094,380.3761,379.381,380.3761,8712.0
2024-09-23 10:10:00,381.85,382.19,381.39,382.02,16110.0,379.978,380.3164,379.5203,380.1472,16110.0
2024-09-23 10:20:00,382.04,382.42,381.9,382.18,10566.0,380.1671,380.5452,380.0278,380.3064,10566.0
2024-09-23 10:30:00,382.11,382.11,381.44,381.44,7979.0,380.2368,380.2368,379.5701,379.5701,7979.0
2024-09-23 10:40:00,381.51,382.45,381.51,382.4,7153.0,379.6397,380.5751,379.6397,380.5253,7153.0
2024-09-23 10:50:00,382.2,382.54,382.07,382.21,5097.0,380.3263,380.6647,380.197,380.3363,5097.0
2024-09-23 11:00:00,382.11,382.11,381.41,381.52,5993.0,380.2368,380.2368,379.5402,379.6497,5993.0
2024-09-23 11:10:00,381.75,381.87,381.46,381.59,5747.0,379.8785,379.9979,379.59,379.7193,5747.0
2024-09-23 11:20:00,381.44,382.2,381.44,382.11,5825.0,379.5701,380.3263,379.5701,380.2368,5825.0
2024-09-23 11:30:00,382.19,382.44,382.13,382.34,7460.0,380.3164,380.5652,380.2567,380.4656,7460.0
2024-09-23 11:40:00,382.5,382.58,382.36,382.36,1775.0,380.6249,380.7045,380.4855,380.4855,1775.0
2024-09-23 11:50:00,382.36,382.65,382.2,382.2,7000.0,380.4855,380.7741,380.3263,380.3263,7000.0
2024-09-23 12:00:00,382.34,382.37,382.0,382.0,15101.0,380.4656,380.4955,380.1273,380.1273,15101.0
2024-09-23 12:10:00,381.89,381.89,381.35,381.57,10482.0,380.0178,380.0178,379.4805,379.6994,10482.0
2024-09-23 12:20:00,381.45,381.78,381.39,381.56,4585.0,379.58,379.9084,379.5203,379.6895,4585.0
2024-09-23 12:30:00,381.55,381.75,381.37,381.51,3796.0,379.6795,379.8785,379.5004,379.6397,3796.0
2024-09-23 12:40:00,381.49,381.63,381.22,381.42,13280.0,379.6198,379.7591,379.3511,379.5502,13280.0
2024-09-23 12:50:00,381.49,381.49,381.1,381.28,14958.0,379.6198,379.6198,379.2317,379.4108,14958.0
2024-09-23 13:00:00,381.18,381.18,380.9,381.14,5828.0,379.3113,379.3113,379.0327,379.2715,5828.0
2024-09-23 13:10:00,381.21,381.3,381.02,381.26,7126.0,379.3412,379.4307,379.1521,379.3909,7126.0
2024-09-23 13:20:00,381.3,381.32,381.05,381.2,9428.0,379.4307,379.4506,379.182,379.3312,9428.0
2024-09-23 13:30:00,381.15,381.58,381.15,381.31,3501.0,379.2815,379.7094,379.2815,379.4407,3501.0
2024-09-23 13:40:00,381.36,381.57,381.34,381.52,6359.0,379.4904,379.6994,379.4705,379.6497,6359.0
2024-09-23 13:50:00,381.59,381.82,381.57,381.79,4163.0,379.7193,379.9482,379.6994,379.9183,4163.0
2024-09-23 14:00:00,381.91,381.91,381.48,381.84,8922.0,380.0377,380.0377,379.6099,379.9681,8922.0
2024-09-23 14:10:00,381.79,381.85,381.6,381.73,7062.0,379.9183,379.978,379.7293,379.8586,7062.0
2024-09-23 14:20:00,381.73,381.95,381.64,381.65,7639.0,379.8586,380.0776,379.7691,379.779,7639.0
2024-09-23 14:30:00,381.7,381.81,381.64,381.74,2648.0,379.8288,379.9382,379.7691,379.8686,2648.0
2024-09-23 14:40:00,381.79,381.8,381.61,381.79,6732.0,379.9183,379.9283,379.7392,379.9183,6732.0
2024-09-23 14:50:00,381.8,381.99,381.71,381.93,11728.0,379.9283,380.1174,379.8387,380.0577,11728.0
2024-09-23 15:00:00,381.9,381.99,381.72,381.73,3172.0,380.0278,380.1174,379.8487,379.8586,3172.0
2024-09-23 15:10:00,381.75,381.9,381.59,381.89,12780.0,379.8785,380.0278,379.7193,380.0178,12780.0
2024-09-23 15:20:00,381.83,382.0,381.78,381.84,16622.0,379.9581,380.1273,379.9084,379.9681,16622.0
2024-09-23 15:30:00,381.84,382.0,381.75,381.92,7861.0,379.9681,380.1273,379.8785,380.0477,7861.0
2024-09-23 15:40:00,381.87,381.92,381.46,381.86,9037.0,379.9979,380.0477,379.59,379.988,9037.0
2024-09-23 15:50:00,381.92,382.01,381.62,381.81,21878.0,380.0477,380.1373,379.7492,379.9382,21878.0
2024-09-24 09:30:00,382.94,382.98,381.84,382.33,37931.0,381.0627,381.1025,379.9681,380.4557,37931.0
2024-09-24 09:40:00,382.03,382.13,381.6,381.68,9220.0,380.1572,380.2567,379.7293,379.8089,9220.0
2024-09-24 09:50:00,381.4,381.86,381.14,381.15,15599.0,379.5302,379.988,379.2715,379.2815,15599.0
2024-09-24 10:00:00,381.0,381.0,379.5,379.98,20729.0,379.1322,379.1322,377.6396,378.1172,20729.0
2024-09-24 10:10:00,380.52,380.55,379.98,379.99,9004.0,378.6546,378.6844,378.1172,378.1272,9004.0
2024-09-24 10:20:00,380.08,380.19,379.4,379.56,11610.0,378.2167,378.3262,377.5401,377.6993,11610.0
2024-09-24 10:30:00,379.56,379.95,379.35,379.47,12252.0,377.6993,378.0874,377.4903,377.6097,12252.0
2024-09-24 10:40:00,379.07,380.15,378.92,380.13,13507.0,377.2117,378.2864,377.0624,378.2665,13507.0
2024-09-24 10:50:00,380.35,381.06,380.33,381.04,9507.0,378.4854,379.1919,378.4655,379.172,9507.0
2024-09-24 11:00:00,381.0,381.27,380.89,381.21,8442.0,379.1322,379.4009,379.0227,379.3412,8442.0
2024-09-24 11:10:00,381.3,381.63,381.29,381.63,6944.0,379.4307,379.7591,379.4208,379.7591,6944.0
2024-09-24 11:20:00,381.58,381.88,381.5,381.71,14482.0,379.7094,380.0079,379.6298,379.8387,14482.0
2024-09-24 11:30:00,381.85,382.09,381.84,381.99,5288.0,379.978,380.2169,379.9681,380.1174,5288.0
2024-09-24 11:40:00,382.16,382.72,382.04,382.72,9366.0,380.2865,380.8438,380.1671,380.8438,9366.0
2024-09-24 11:50:00,382.76,383.51,382.69,383.1,6776.0,380.8836,381.6299,380.8139,381.2219,6776.0
2024-09-24 12:00:00,383.14,383.54,383.14,383.33,3310.0,381.2617,381.6598,381.2617,381.4508,3310.0
2024-09-24 12:10:00,383.24,383.49,383.07,383.25,8724.0,381.3612,381.61,381.1921,381.3712,8724.0
2024-09-24 12:20:00,383.38,383.47,383.1,383.17,5888.0,381.5005,381.5901,381.2219,381.2916,5888.0
2024-09-24 12:30:00,383.25,383.45,383.21,383.37,4933.0,381.3712,381.5702,381.3314,381.4906,4933.0
2024-09-24 12:40:00,383.4,383.64,383.24,383.43,5512.0,381.5204,381.7593,381.3612,381.5503,5512.0
2024-09-24 12:50:00,383.37,383.41,382.85,382.88,6305.0,381.4906,381.5304,380.9731,381.003,6305.0
2024-09-24 13:00:00,382.86,383.21,382.79,382.94,7757.0,380.9831,381.3314,380.9134,381.0627,7757.0
2024-09-24 13:10:00,382.84,383.32,382.84,383.26,4302.0,380.9632,381.4408,380.9632,381.3811,4302.0
2024-09-24 13:20:00,383.13,383.25,383.04,383.2,7852.0,381.2518,381.3712,381.1622,381.3214,7852.0
2024-09-24 13:30:00,383.15,383.4,383.14,383.25,3854.0,381.2717,381.5204,381.2617,381.3712,3854.0
2024-09-24 13:40:00,383.21,383.42,383.09,383.09,9704.0,381.3314,381.5403,381.212,381.212,9704.0
2024-09-24 13:50:00,383.06,383.25,383.02,383.02,5535.0,381.1821,381.3712,381.1423,381.1423,5535.0
2024-09-24 14:00:00,383.02,383.24,382.92,383.11,19150.0,381.1423,381.3612,381.0428,381.2319,19150.0
2024-09-24 14:10:00,383.09,383.12,382.73,383.05,10398.0,381.212,381.2418,380.8537,381.1722,10398.0
2024-09-24 14:20:00,383.0,383.04,382.67,382.8,9285.0,381.1224,381.1622,380.794,380.9234,9285.0
2024-09-24 14:30:00,382.67,382.93,382.24,382.93,12550.0,380.794,381.0527,380.3661,381.0527,12550.0
2024-09-24 14:40:00,382.99,383.0,382.62,382.63,8513.0,381.1125,381.1224,380.7443,380.7542,8513.0
2024-09-24 14:50:00,382.63,382.96,382.63,382.82,6292.0,380.7542,381.0826,380.7542,380.9433,6292.0
2024-09-24 15:00:00,382.73,383.0,382.73,382.93,4975.0,380.8537,381.1224,380.8537,381.0527,4975.0
2024-09-24 15:10:00,382.88,382.97,382.73,382.88,7598.0,381.003,381.0926,380.8537,381.003,7598.0
2024-09-24 15:20:00,382.88,382.99,382.78,382.82,8944.0,381.003,381.1125,380.9035,380.9433,8944.0
2024-09-24 15:30:00,382.73,382.87,382.63,382.87,12797.0,380.8537,380.993,380.7542,380.993,12797.0
2024-09-24 15:40:00,382.86,383.08,382.81,383.05,11555.0,380.9831,381.202,380.9333,381.1722,11555.0
2024-09-24 15:50:00,383.09,383.45,382.71,383.44,31323.0,381.212,381.5702,380.8338,381.5602,31323.0
2024-09-25 09:30:00,382.96,384.11,382.96,383.95,47444.0,381.0826,382.227,381.0826,382.0677,47444.0
2024-09-25 09:40:00,383.88,384.09,383.29,384.09,8692.0,381.9981,382.2071,381.411,382.2071,8692.0
2024-09-25 09:50:00,384.02,384.5,383.77,384.5,9753.0,382.1374,382.6151,381.8886,382.6151,9753.0
2024-09-25 10:00:00,384.76,384.91,384.44,384.73,15174.0,382.8738,383.023,382.5553,382.8439,15174.0
2024-09-25 10:10:00,384.74,385.03,384.71,384.97,17783.0,382.8539,383.1425,382.824,383.0827,17783.0
2024-09-25 10:20:00,385.03,385.04,384.38,384.42,14621.0,383.1425,383.1524,382.4956,382.5354,14621.0
2024-09-25 10:30:00,384.28,384.78,384.27,384.77,11566.0,382.3961,382.8937,382.3862,382.8837,11566.0
2024-09-25 10:40:00,384.78,384.87,384.36,384.38,5307.0,382.8937,382.9832,382.4757,382.4956,5307.0
2024-09-25 10:50:00,384.33,384.72,384.32,384.54,17850.0,382.4459,382.834,382.4359,382.6549,17850.0
2024-09-25 11:00:00,384.49,384.79,384.36,384.79,14763.0,382.6051,382.9036,382.4757,382.9036,14763.0
2024-09-25 11:10:00,384.63,384.64,384.12,384.52,9318.0,382.7444,382.7544,382.2369,382.635,9318.0
2024-09-25 11:20:00,384.43,384.48,384.04,384.04,4119.0,382.5454,382.5951,382.1573,382.1573,4119.0
2024-09-25 11:30:00,384.05,384.6,383.98,384.51,8250.0,382.1673,382.7146,382.0976,382.625,8250.0
2024-09-25 11:40:00,384.62,384.62,383.96,384.11,4099.0,382.7345,382.7345,382.0777,382.227,4099.0
2024-09-25 11:50:00,384.05,384.06,383.59,383.97,8484.0,382.1673,382.1772,381.7095,382.0876,8484.0
2024-09-25 12:00:00,383.98,383.98,383.6,383.78,8369.0,382.0976,382.0976,381.7195,381.8986,8369.0
2024-09-25 12:10:00,383.89,383.89,383.73,383.8,10183.0,382.008,382.008,381.8488,381.9185,10183.0
2024-09-25 12:20:00,383.77,384.07,383.77,384.03,3868.0,381.8886,382.1872,381.8886,382.1474,3868.0
2024-09-25 12:30:00,384.03,384.04,383.77,383.94,5300.0,382.1474,382.1573,381.8886,382.0578,5300.0
2024-09-25 12:40:00,383.98,384.01,383.57,383.62,16528.0,382.0976,382.1275,381.6896,381.7394,16528.0
2024-09-25 12:50:00,383.6,383.93,383.58,383.65,5510.0,381.7195,382.0478,381.6996,381.7692,5510.0
2024-09-25 13:00:00,383.3,383.68,382.93,383.5,9804.0,381.4209,381.7991,381.0527,381.62,9804.0
2024-09-25 13:10:00,383.46,383.52,383.18,383.52,2748.0,381.5802,381.6399,381.3015,381.6399,2748.0
2024-09-25 13:20:00,383.53,383.74,383.45,383.71,4247.0,381.6498,381.8588,381.5702,381.8289,4247.0
2024-09-25 13:30:00,383.66,383.75,383.21,383.56,4385.0,381.7792,381.8687,381.3314,381.6797,4385.0
2024-09-25 13:40:00,383.56,383.57,382.96,383.03,12342.0,381.6797,381.6896,381.0826,381.1523,12342.0
2024-09-25 13:50:00,383.1,383.88,383.1,383.84,10982.0,381.2219,381.9981,381.2219,381.9583,10982.0
2024-09-25 14:00:00,383.97,384.02,383.5,383.54,22071.0,382.0876,382.1374,381.62,381.6598,22071.0
2024-09-25 14:10:00,383.53,383.6,382.96,383.39,8573.0,381.6498,381.7195,381.0826,381.5105,8573.0
2024-09-25 14:20:00,383.34,383.65,383.23,383.65,8212.0,381.4607,381.7692,381.3513,381.7692,8212.0
2024-09-25 14:30:00,383.58,383.75,383.56,383.59,5097.0,381.6996,381.8687,381.6797,381.7095,5097.0
2024-09-25 14:40:00,383.54,383.82,383.5,383.82,5550.0,381.6598,381.9384,381.62,381.9384,5550.0
2024-09-25 14:50:00,383.82,383.85,383.53,383.71,7131.0,381.9384,381.9682,381.6498,381.8289,7131.0
2024-09-25 15:00:00,383.75,383.89,383.65,383.74,3529.0,381.8687,382.008,381.7692,381.8588,3529.0
2024-09-25 15:10:00,383.77,383.77,383.46,383.54,11014.0,381.8886,381.8886,381.5802,381.6598,11014.0
2024-09-25 15:20:00,383.55,383.61,383.51,383.53,5987.0,381.6697,381.7294,381.6299,381.6498,5987.0
2024-09-25 15:30:00,383.55,383.62,383.43,383.47,18273.0,381.6697,381.7394,381.5503,381.5901,18273.0
2024-09-25 15:40:00,383.47,383.57,383.38,383.56,20876.0,381.5901,381.6896,381.5005,381.6797,20876.0
2024-09-25 15:50:00,383.68,383.9,383.52,383.89,13717.0,381.7991,382.018,381.6399,382.008,13717.0
2024-09-26 09:30:00,387.57,387.65,386.1,386.48,67802.0,386.126,386.2057,384.6615,385.0401,67802.0
2024-09-26 09:40:00,386.15,386.38,385.73,385.93,18947.0,384.7113,384.9405,384.2929,384.4921,18947.0
2024-09-26 09:50:00,386.04,386.22,385.84,386.2,15663.0,384.6017,384.7811,384.4025,384.7611,15663.0
2024-09-26 10:00:00,386.16,386.37,385.37,385.65,21640.0,384.7213,384.9305,383.9342,384.2132,21640.0
2024-09-26 10:10:00,385.74,385.93,385.37,385.56,18347.0,384.3028,384.4921,383.9342,384.1235,18347.0
2024-09-26 10:20:00,385.59,385.63,384.69,384.79,58966.0,384.1534,384.1932,383.2568,383.3564,58966.0
2024-09-26 10:30:00,384.87,385.18,384.2,385.06,9193.0,383.4361,383.7449,382.7686,383.6254,9193.0
2024-09-26 10:40:00,384.97,385.05,384.0,384.22,16095.0,383.5357,383.6154,382.5693,382.7885,16095.0
2024-09-26 10:50:00,384.33,384.4,382.69,382.8,14007.0,382.8981,382.9678,381.2642,381.3738,14007.0
2024-09-26 11:00:00,382.77,383.98,382.41,383.96,9875.0,381.3439,382.5494,380.9852,382.5295,9875.0
2024-09-26 11:10:00,383.87,383.87,383.25,383.32,11615.0,382.4398,382.4398,381.8221,381.8919,11615.0
2024-09-26 11:20:00,383.09,383.46,382.92,383.46,5291.0,381.6627,382.0313,381.4933,382.0313,5291.0
2024-09-26 11:30:00,383.34,383.6,383.03,383.53,8382.0,381.9118,382.1708,381.6029,382.1011,8382.0
2024-09-26 11:40:00,383.57,384.13,383.53,383.78,8338.0,382.1409,382.6988,382.1011,382.3501,8338.0
2024-09-26 11:50:00,383.95,384.63,383.83,384.5,10231.0,382.5195,383.197,382.4,383.0675,10231.0
2024-09-26 12:00:00,384.5,384.51,383.69,383.97,8017.0,383.0675,383.0774,382.2605,382.5394,8017.0
2024-09-26 12:10:00,383.81,383.83,383.55,383.56,3245.0,382.38,382.4,382.121,382.131,3245.0
2024-09-26 12:20:00,383.48,383.72,383.2,383.35,4829.0,382.0513,382.2904,381.7723,381.9217,4829.0
2024-09-26 12:30:00,383.36,383.42,383.16,383.35,10376.0,381.9317,381.9915,381.7325,381.9217,10376.0
2024-09-26 12:40:00,383.23,383.4,382.86,383.29,4368.0,381.8022,381.9716,381.4336,381.862,4368.0
2024-09-26 12:50:00,383.16,383.34,382.95,382.95,6994.0,381.7325,381.9118,381.5232,381.5232,6994.0
2024-09-26 13:00:00,383.06,383.19,382.86,383.06,3616.0,381.6328,381.7623,381.4336,381.6328,3616.0
2024-09-26 13:10:00,383.0,383.02,381.99,382.11,7169.0,381.573,381.593,380.5668,380.6864,7169.0
2024-09-26 13:20:00,382.19,382.82,382.19,382.82,6027.0,380.7661,381.3937,380.7661,381.3937,6027.0
2024-09-26 13:30:00,382.91,383.2,382.91,383.04,6798.0,381.4834,381.7723,381.4834,381.6129,6798.0
2024-09-26 13:40:00,383.17,383.43,383.11,383.39,13911.0,381.7424,382.0014,381.6826,381.9616,13911.0
2024-09-26 13:50:00,383.45,383.62,383.3,383.36,10235.0,382.0214,382.1907,381.8719,381.9317,10235.0
2024-09-26 14:00:00,383.46,383.62,383.38,383.6,11732.0,382.0313,382.1907,381.9516,382.1708,11732.0
2024-09-26 14:10:00,383.62,384.48,383.6,384.14,24679.0,382.1907,383.0475,382.1708,382.7088,24679.0
2024-09-26 14:20:00,384.15,384.42,384.15,384.4,10031.0,382.7188,382.9878,382.7188,382.9678,10031.0
2024-09-26 14:30:00,384.41,384.44,384.03,384.23,5462.0,382.9778,383.0077,382.5992,382.7985,5462.0
2024-09-26 14:40:00,384.22,384.22,383.95,383.99,5621.0,382.7885,382.7885,382.5195,382.5594,5621.0
2024-09-26 14:50:00,383.96,384.39,383.95,384.24,5437.0,382.5295,382.9579,382.5195,382.8084,5437.0
2024-09-26 15:00:00,384.12,384.27,383.9,384.13,8912.0,382.6889,382.8383,382.4697,382.6988,8912.0
2024-09-26 15:10:00,384.19,384.52,384.19,384.42,16652.0,382.7586,383.0874,382.7586,382.9878,16652.0
2024-09-26 15:20:00,384.5,384.62,384.22,384.38,11602.0,383.0675,383.187,382.7885,382.9479,11602.0
2024-09-26 15:30:00,384.39,384.49,384.26,384.36,14774.0,382.9579,383.0575,382.8284,382.928,14774.0
2024-09-26 15:40:00,384.42,384.49,384.3,384.45,47834.0,382.9878,383.0575,382.8682,383.0176,47834.0
2024-09-26 15:50:00,384.46,384.63,384.01,384.34,13320.0,383.0276,383.197,382.5793,382.9081,13320.0
2024-09-27 09:30:00,385.06,385.06,383.79,383.99,65079.0,383.6254,383.6254,382.3601,382.5594,65079.0
2024-09-27 09:40:00,383.84,384.32,383.72,384.28,14592.0,382.4099,382.8881,382.2904,382.8483,14592.0
2024-09-27 09:50:00,384.29,384.29,383.81,384.03,18906.0,382.8582,382.8582,382.38,382.5992,18906.0
2024-09-27 10:00:00,384.09,384.8,383.78,384.08,17215.0,382.659,383.3663,382.3501,382.649,17215.0
2024-09-27 10:10:00,384.18,384.31,383.57,383.57,12459.0,382.7487,382.8782,382.1409,382.1409,12459.0
2024-09-27 10:20:00,383.57,384.27,383.57,383.99,10721.0,382.1409,382.8383,382.1409,382.5594,10721.0
2024-09-27 10:30:00,384.03,384.03,383.24,383.98,11874.0,382.5992,382.5992,381.8122,382.5494,11874.0
2024-09-27 10:40:00,383.99,384.09,383.63,383.63,8314.0,382.5594,382.659,382.2007,382.2007,8314.0
2024-09-27 10:50:00,383.72,383.88,383.56,383.72,10327.0,382.2904,382.4498,382.131,382.2904,10327.0
2024-09-27 11:00:00,383.61,383.62,383.04,383.15,5754.0,382.1808,382.1907,381.6129,381.7225,5754.0
2024-09-27 11:10:00,383.13,383.19,382.58,382.58,10319.0,381.7026,381.7623,381.1546,381.1546,10319.0
2024-09-27 11:20:00,382.65,382.81,382.5,382.8,5707.0,381.2244,381.3838,381.0749,381.3738,5707.0
2024-09-27 11:30:00,382.77,382.77,382.36,382.62,17084.0,381.3439,381.3439,380.9354,381.1945,17084.0
2024-09-27 11:40:00,382.57,382.99,382.46,382.5,44992.0,381.1446,381.5631,381.0351,381.0749,44992.0
2024-09-27 11:50:00,382.48,382.48,382.16,382.36,14041.0,381.055,381.055,380.7362,380.9354,14041.0
2024-09-27 12:00:00,382.22,382.55,382.15,382.19,5464.0,380.796,381.1247,380.7262,380.7661,5464.0
2024-09-27 12:10:00,382.07,382.38,381.84,382.1,8417.0,380.6465,380.9554,380.4174,380.6764,8417.0
2024-09-27 12:20:00,382.14,382.52,382.02,382.49,3809.0,380.7163,381.0948,380.5967,381.0649,3809.0
2024-09-27 12:30:00,382.46,382.76,382.42,382.61,8883.0,381.0351,381.3339,380.9952,381.1845,8883.0
2024-09-27 12:40:00,382.61,382.66,382.49,382.59,12947.0,381.1845,381.2343,381.0649,381.1646,12947.0
2024-09-27 12:50:00,382.58,382.72,382.46,382.66,5234.0,381.1546,381.2941,381.0351,381.2343,5234.0
2024-09-27 13:00:00,382.83,383.07,382.5,382.51,5889.0,381.4037,381.6428,381.0749,381.0849,5889.0
2024-09-27 13:10:00,382.47,382.63,382.39,382.42,4507.0,381.045,381.2044,380.9653,380.9952,4507.0
2024-09-27 13:20:00,382.36,382.51,382.24,382.27,3511.0,380.9354,381.0849,380.8159,380.8458,3511.0
2024-09-27 13:30:00,382.22,382.32,382.06,382.06,4377.0,380.796,380.8956,380.6365,380.6365,4377.0
2024-09-27 13:40:00,382.1,382.51,382.1,382.43,5404.0,380.6764,381.0849,380.6764,381.0052,5404.0
2024-09-27 13:50:00,382.42,382.88,382.42,382.86,13049.0,380.9952,381.4535,380.9952,381.4336,13049.0
2024-09-27 14:00:00,383.04,383.22,382.55,382.64,16816.0,381.6129,381.7922,381.1247,381.2144,16816.0
2024-09-27 14:10:00,382.68,382.72,382.39,382.42,4861.0,381.2542,381.2941,380.9653,380.9952,4861.0
2024-09-27 14:20:00,382.6,382.63,381.84,381.96,6233.0,381.1745,381.2044,380.4174,380.5369,6233.0
2024-09-27 14:30:00,381.82,381.87,381.44,381.67,16418.0,380.3974,380.4473,380.0189,380.248,16418.0
2024-09-27 14:40:00,381.6,382.4,381.59,382.34,24787.0,380.1783,380.9753,380.1683,380.9155,24787.0
2024-09-27 14:50:00,382.29,382.6,382.21,382.55,6483.0,380.8657,381.1745,380.786,381.1247,6483.0
2024-09-27 15:00:00,382.55,382.65,382.39,382.41,16164.0,381.1247,381.2244,380.9653,380.9852,16164.0
2024-09-27 15:10:00,382.43,382.63,382.3,382.5,22401.0,381.0052,381.2044,380.8757,381.0749,22401.0
2024-09-27 15:20:00,382.55,382.58,382.05,382.47,7801.0,381.1247,381.1546,380.6266,381.045,7801.0
2024-09-27 15:30:00,382.4,382.51,382.31,382.42,20800.0,380.9753,381.0849,380.8856,380.9952,20800.0
2024-09-27 15:40:00,382.38,382.38,382.12,382.12,9300.0,380.9554,380.9554,380.6963,380.6963,9300.0
2024-09-27 15:50:00,382.06,382.64,382.06,382.26,20147.0,380.6365,381.2144,380.6365,380.8358,20147.0
2024-09-30 09:30:00,381.4,383.3,381.1,383.02,105556.0,379.979,381.8719,379.6801,381.593,105556.0
2024-09-30 09:40:00,383.08,383.1,382.63,382.99,13013.0,381.6527,381.6727,381.2044,381.5631,13013.0
2024-09-30 09:50:00,382.88,383.0,381.98,381.99,16895.0,381.4535,381.573,380.5568,380.5668,16895.0
2024-09-30 10:00:00,382.12,382.25,381.41,381.42,18177.0,380.6963,380.8258,379.989,379.9989,18177.0
2024-09-30 10:10:00,381.72,381.93,381.12,381.28,13813.0,380.2978,380.507,379.7001,379.8595,13813.0
2024-09-30 10:20:00,381.36,381.75,380.84,381.75,21914.0,379.9392,380.3277,379.4211,380.3277,21914.0
2024-09-30 10:30:00,381.84,382.2,381.55,381.95,31353.0,380.4174,380.776,380.1284,380.527,31353.0
2024-09-30 10:40:00,381.95,381.98,381.6,381.79,6715.0,380.527,380.5568,380.1783,380.3676,6715.0
2024-09-30 10:50:00,381.7,381.83,381.54,381.63,11741.0,380.2779,380.4074,380.1185,380.2082,11741.0
2024-09-30 11:00:00,381.65,382.15,381.63,381.67,6896.0,380.2281,380.7262,380.2082,380.248,6896.0
2024-09-30 11:10:00,381.6,382.34,381.6,382.2,11863.0,380.1783,380.9155,380.1783,380.776,11863.0
2024-09-30 11:20:00,382.15,382.58,382.14,382.58,8534.0,380.7262,381.1546,380.7163,381.1546,8534.0
2024-09-30 11:30:00,382.64,382.77,381.96,381.99,9090.0,381.2144,381.3439,380.5369,380.5668,9090.0
2024-09-30 11:40:00,382.02,382.69,381.81,382.69,6144.0,380.5967,381.2642,380.3875,381.2642,6144.0
2024-09-30 11:50:00,382.69,382.75,382.49,382.49,19798.0,381.2642,381.324,381.0649,381.0649,19798.0
2024-09-30 12:00:00,382.53,383.11,382.52,382.94,6796.0,381.1048,381.6826,381.0948,381.5133,6796.0
2024-09-30 12:10:00,382.98,383.19,382.69,383.01,18460.0,381.5531,381.7623,381.2642,381.583,18460.0
2024-09-30 12:20:00,382.97,383.06,382.86,382.89,11613.0,381.5432,381.6328,381.4336,381.4635,11613.0
2024-09-30 12:30:00,382.87,382.94,382.68,382.71,6852.0,381.4435,381.5133,381.2542,381.2841,6852.0
2024-09-30 12:40:00,382.63,382.76,382.55,382.76,7889.0,381.2044,381.3339,381.1247,381.3339,7889.0
2024-09-30 12:50:00,382.79,382.9,382.59,382.61,5475.0,381.3638,381.4734,381.1646,381.1845,5475.0
2024-09-30 13:00:00,382.52,382.57,382.18,382.19,4205.0,381.0948,381.1446,380.7561,380.7661,4205.0
2024-09-30 13:10:00,382.16,382.29,381.78,382.16,12424.0,380.7362,380.8657,380.3576,380.7362,12424.0
2024-09-30 13:20:00,382.27,382.4,381.93,381.93,10061.0,380.8458,380.9753,380.507,380.507,10061.0
2024-09-30 13:30:00,381.95,382.11,381.9,381.99,16493.0,380.527,380.6864,380.4771,380.5668,16493.0
2024-09-30 13:40:00,381.94,382.17,381.94,382.17,6657.0,380.517,380.7461,380.517,380.7461,6657.0
2024-09-30 13:50:00,382.13,382.46,382.07,382.45,12991.0,380.7063,381.0351,380.6465,381.0251,12991.0
2024-09-30 14:00:00,382.48,382.57,382.01,382.23,10379.0,381.055,381.1446,380.5867,380.8059,10379.0
2024-09-30 14:10:00,382.27,382.27,380.96,381.08,20831.0,380.8458,380.8458,379.5406,379.6602,20831.0
2024-09-30 14:20:00,380.6,380.89,379.92,380.54,26748.0,379.182,379.4709,378.5045,379.1222,26748.0
2024-09-30 14:30:00,380.59,381.63,380.28,381.6,10143.0,379.172,380.2082,378.8632,380.1783,10143.0
2024-09-30 14:40:00,381.62,382.03,381.54,381.79,12822.0,380.1982,380.6067,380.1185,380.3676,12822.0
2024-09-30 14:50:00,381.87,382.08,381.6,381.6,26333.0,380.4473,380.6565,380.1783,380.1783,26333.0
2024-09-30 15:00:00,381.37,381.71,381.13,381.48,14857.0,379.9491,380.2879,379.71,380.0587,14857.0
2024-09-30 15:10:00,381.5,381.77,381.17,381.73,20860.0,380.0786,380.3476,379.7499,380.3078,20860.0
2024-09-30 15:20:00,381.72,381.74,381.45,381.66,15678.0,380.2978,380.3177,380.0288,380.238,15678.0
2024-09-30 15:30:00,381.67,382.05,381.61,382.03,16000.0,380.248,380.6266,380.1882,380.6067,16000.0
2024-09-30 15:40:00,382.07,382.96,381.9,382.64,29312.0,380.6465,381.5332,380.4771,381.2144,29312.0
2024-09-30 15:50:00,382.69,384.3,382.67,384.04,50960.0,381.2642,382.8682,381.2443,382.6092,50960.0
2024-10-01 09:30:00,383.86,383.89,380.96,380.98,53315.0,382.4298,382.4597,379.5406,379.5606,53315.0
2024-10-01 09:40:00,380.95,381.3,379.92,380.16,25056.0,379.5307,379.8794,378.5045,378.7436,25056.0
2024-10-01 09:50:00,380.0,380.19,379.36,380.14,42870.0,378.5842,378.7735,377.9466,378.7237,42870.0
2024-10-01 10:00:00,379.81,380.69,378.95,378.95,36982.0,378.3949,379.2717,377.5381,377.5381,36982.0
2024-10-01 10:10:00,378.86,378.99,377.85,378.04,29512.0,377.4485,377.578,376.4422,376.6315,29512.0
2024-10-01 10:20:00,378.14,379.12,377.43,377.84,11121.0,376.7312,377.7075,376.0238,376.4323,11121.0
2024-10-01 10:30:00,377.67,378.32,377.14,378.18,15549.0,376.2629,376.9105,375.7349,376.771,15549.0
2024-10-01 10:40:00,378.12,378.73,378.12,378.36,174105.0,376.7112,377.319,376.7112,376.9503,174105.0
2024-10-01 10:50:00,378.35,378.36,377.88,378.36,6055.0,376.9404,376.9503,376.4721,376.9503,6055.0
2024-10-01 11:00:00,378.28,378.28,376.73,376.91,16214.0,376.8706,376.8706,375.3264,375.5057,16214.0
2024-10-01 11:10:00,376.76,376.82,376.3,376.4,9701.0,375.3563,375.4161,374.898,374.9976,9701.0
2024-10-01 11:20:00,376.63,377.62,376.44,377.5,10054.0,375.2268,376.2131,375.0375,376.0935,10054.0
2024-10-01 11:30:00,377.51,378.48,377.49,378.38,22844.0,376.1035,377.0699,376.0836,376.9703,22844.0
2024-10-01 11:40:00,378.54,379.0,378.3,378.47,20123.0,377.1297,377.5879,376.8906,377.0599,20123.0
2024-10-01 11:50:00,378.49,378.75,378.21,378.22,9613.0,377.0798,377.3389,376.8009,376.8109,9613.0
2024-10-01 12:00:00,378.0,378.98,377.94,378.97,7241.0,376.5917,377.568,376.5319,377.5581,7241.0
2024-10-01 12:10:00,378.9,379.3,378.47,378.59,19900.0,377.4883,377.8868,377.0599,377.1795,19900.0
2024-10-01 12:20:00,378.75,378.93,378.28,378.67,13757.0,377.3389,377.5182,376.8706,377.2592,13757.0
2024-10-01 12:30:00,378.7,378.75,377.66,378.02,17208.0,377.2891,377.3389,376.2529,376.6116,17208.0
2024-10-01 12:40:00,377.95,378.14,376.87,377.12,7734.0,376.5419,376.7312,375.4659,375.715,7734.0
2024-10-01 12:50:00,377.42,378.6,377.42,378.33,14002.0,376.0138,377.1894,376.0138,376.9204,14002.0
2024-10-01 13:00:00,378.06,378.19,377.17,377.31,13947.0,376.6515,376.781,375.7648,375.9042,13947.0
2024-10-01 13:10:00,377.26,377.62,376.67,376.74,13434.0,375.8544,376.2131,375.2666,375.3364,13434.0
2024-10-01 13:20:00,376.7,376.99,376.56,376.68,15306.0,375.2965,375.5854,375.157,375.2766,15306.0
2024-10-01 13:30:00,376.61,377.73,376.56,377.5,8507.0,375.2069,376.3227,375.157,376.0935,8507.0
2024-10-01 13:40:00,377.34,378.23,377.34,377.95,6479.0,375.9341,376.8208,375.9341,376.5419,6479.0
2024-10-01 13:50:00,377.99,379.17,377.95,379.17,12432.0,376.5817,377.7573,376.5419,377.7573,12432.0
2024-10-01 14:00:00,379.3,379.79,379.25,379.56,31626.0,377.8868,378.375,377.837,378.1459,31626.0
2024-10-01 14:10:00,379.62,380.2,379.61,379.96,17290.0,378.2056,378.7835,378.1957,378.5444,17290.0
2024-10-01 14:20:00,379.98,380.19,379.8,380.18,16891.0,378.5643,378.7735,378.385,378.7636,16891.0
2024-10-01 14:30:00,380.14,380.49,379.81,379.98,10480.0,378.7237,379.0724,378.3949,378.5643,10480.0
2024-10-01 14:40:00,380.11,380.17,379.86,379.96,9238.0,378.6938,378.7536,378.4447,378.5444,9238.0
2024-10-01 14:50:00,380.0,380.23,379.66,380.11,7556.0,378.5842,378.8134,378.2455,378.6938,7556.0
2024-10-01 15:00:00,380.06,380.27,379.83,380.12,10940.0,378.644,378.8532,378.4149,378.7038,10940.0
2024-10-01 15:10:00,380.18,380.18,379.57,379.79,15420.0,378.7636,378.7636,378.1558,378.375,15420.0
2024-10-01 15:20:00,379.73,380.13,379.73,379.89,7708.0,378.3152,378.7137,378.3152,378.4746,7708.0
2024-10-01 15:30:00,379.88,379.88,378.87,379.09,15933.0,378.4647,378.4647,377.4584,377.6776,15933.0
2024-10-01 15:40:00,379.18,379.46,378.85,378.93,17505.0,377.7673,378.0462,377.4385,377.5182,17505.0
2024-10-01 15:50:00,378.94,379.14,378.49,378.75,25753.0,377.5282,377.7274,377.0798,377.3389,25753.0
2024-10-02 09:30:00,377.79,377.91,376.28,376.51,49293.0,376.3825,376.502,374.8781,375.1072,49293.0
2024-10-02 09:40:00,376.62,376.92,375.61,376.82,17447.0,375.2168,375.5157,374.2106,375.4161,17447.0
2024-10-02 09:50:00,377.04,377.05,376.5,376.91,18905.0,375.6353,375.6452,375.0973,375.5057,18905.0
2024-10-02 10:00:00,376.97,377.99,376.93,377.69,8754.0,375.5655,376.5817,375.5257,376.2828,8754.0
2024-10-02 10:10:00,377.88,378.36,377.51,378.36,7903.0,376.4721,376.9503,376.1035,376.9503,7903.0
2024-10-02 10:20:00,378.53,378.53,377.73,378.49,11675.0,377.1197,377.1197,376.3227,377.0798,11675.0
2024-10-02 10:30:00,378.4,378.9,378.39,378.62,8822.0,376.9902,377.4883,376.9802,377.2094,8822.0
2024-10-02 10:40:00,378.69,379.29,378.67,379.29,6927.0,377.2791,377.8769,377.2592,377.8769,6927.0
2024-10-02 10:50:00,379.49,379.49,378.41,378.58,14015.0,378.0761,378.0761,377.0001,377.1695,14015.0
2024-10-02 11:00:00,378.43,379.46,378.43,379.12,15706.0,377.0201,378.0462,377.0201,377.7075,15706.0
2024-10-02 11:10:00,379.42,380.13,379.11,380.13,4013.0,378.0064,378.7137,377.6975,378.7137,4013.0
2024-10-02 11:20:00,380.09,380.09,379.41,379.56,9632.0,378.6739,378.6739,377.9964,378.1459,9632.0
2024-10-02 11:30:00,379.87,379.87,379.55,379.8,4766.0,378.4547,378.4547,378.1359,378.385,4766.0
2024-10-02 11:40:00,379.66,379.76,379.46,379.5,2896.0,378.2455,378.3451,378.0462,378.0861,2896.0
2024-10-02 11:50:00,379.73,379.73,379.29,379.49,4822.0,378.3152,378.3152,377.8769,378.0761,4822.0
2024-10-02 12:00:00,379.7,380.03,379.64,379.83,9165.0,378.2853,378.6141,378.2256,378.4149,9165.0
2024-10-02 12:10:00,379.87,379.93,379.51,379.51,4978.0,378.4547,378.5145,378.096,378.096,4978.0
2024-10-02 12:20:00,379.31,379.97,379.31,379.84,8412.0,377.8968,378.5543,377.8968,378.4248,8412.0
2024-10-02 12:30:00,379.58,379.62,379.47,379.62,3871.0,378.1658,378.2056,378.0562,378.2056,3871.0
2024-10-02 12:40:00,379.56,379.56,379.12,379.12,3299.0,378.1459,378.1459,377.7075,377.7075,3299.0
2024-10-02 12:50:00,379.08,379.19,378.5,378.51,7058.0,377.6677,377.7772,377.0898,377.0998,7058.0
2024-10-02 13:00:00,378.63,378.83,378.63,378.72,3970.0,377.2193,377.4186,377.2193,377.309,3970.0
2024-10-02 13:10:00,378.71,378.81,378.45,378.71,14286.0,377.299,377.3987,377.04,377.299,14286.0
2024-10-02 13:20:00,378.65,379.22,378.57,379.1,12984.0,377.2393,377.8071,377.1596,377.6876,12984.0
2024-10-02 13:30:00,379.08,379.08,378.36,378.89,7756.0,377.6677,377.6677,376.9503,377.4784,7756.0
2024-10-02 13:40:00,378.96,379.17,378.64,379.1,10897.0,377.5481,377.7573,377.2293,377.6876,10897.0
2024-10-02 13:50:00,379.25,379.57,379.23,379.57,9077.0,377.837,378.1558,377.8171,378.1558,9077.0
2024-10-02 14:00:00,379.47,379.77,379.47,379.63,8977.0,378.0562,378.3551,378.0562,378.2156,8977.0
2024-10-02 14:10:00,379.74,379.74,379.55,379.55,12999.0,378.3252,378.3252,378.1359,378.1359,12999.0
2024-10-02 14:20:00,379.66,379.67,378.63,379.16,7080.0,378.2455,378.2555,377.2193,377.7474,7080.0
2024-10-02 14:30:00,379.04,379.38,379.03,379.35,11653.0,377.6278,377.9665,377.6178,377.9366,11653.0
2024-10-02 14:40:00,379.32,379.56,379.31,379.47,4943.0,377.9068,378.1459,377.8968,378.0562,4943.0
2024-10-02 14:50:00,379.49,379.54,379.24,379.44,9093.0,378.0761,378.1259,377.8271,378.0263,9093.0
2024-10-02 15:00:00,379.33,379.64,379.33,379.61,25585.0,377.9167,378.2256,377.9167,378.1957,25585.0
2024-10-02 15:10:00,379.74,379.78,379.51,379.68,16414.0,378.3252,378.365,378.096,378.2654,16414.0
2024-10-02 15:20:00,379.7,379.82,379.67,379.77,10983.0,378.2853,378.4049,378.2555,378.3551,10983.0
2024-10-02 15:30:00,379.79,379.85,379.57,379.64,13583.0,378.375,378.4348,378.1558,378.2256,13583.0
2024-10-02 15:40:00,379.65,379.95,379.44,379.86,12387.0,378.2355,378.5344,378.0263,378.4447,12387.0
2024-10-02 15:50:00,379.81,379.81,379.06,379.13,26669.0,378.3949,378.3949,377.6477,377.7175,26669.0
2024-10-03 09:30:00,377.9,379.13,377.86,378.59,30217.0,376.492,377.7175,376.4522,377.1795,30217.0
2024-10-03 09:40:00,378.68,379.45,378.68,379.17,7161.0,377.2691,378.0363,377.2691,377.7573,7161.0
2024-10-03 09:50:00,379.09,380.03,379.0,379.89,9093.0,377.6776,378.6141,377.5879,378.4746,9093.0
2024-10-03 10:00:00,379.89,381.1,379.89,380.95,24262.0,378.4746,379.6801,378.4746,379.5307,24262.0
2024-10-03 10:10:00,380.84,381.09,378.9,379.66,15564.0,379.4211,379.6702,377.4883,378.2455,15564.0
2024-10-03 10:20:00,379.64,379.71,378.25,378.39,9191.0,378.2256,378.2953,376.8407,376.9802,9191.0
2024-10-03 10:30:00,378.3,379.56,377.99,378.91,9000.0,376.8906,378.1459,376.5817,377.4983,9000.0
2024-10-03 10:40:00,378.68,379.35,377.72,378.79,8447.0,377.2691,377.9366,376.3127,377.3787,8447.0
2024-10-03 10:50:00,379.08,379.63,378.19,378.2,10393.0,377.6677,378.2156,376.781,376.7909,10393.0
2024-10-03 11:00:00,378.12,378.82,377.97,378.69,5654.0,376.7112,377.4086,376.5618,377.2791,5654.0
2024-10-03 11:10:00,378.52,378.94,378.34,378.66,7012.0,377.1097,377.5282,376.9304,377.2492,7012.0
2024-10-03 11:20:00,378.77,379.36,378.76,378.98,6184.0,377.3588,377.9466,377.3488,377.568,6184.0
2024-10-03 11:30:00,379.27,379.67,379.26,379.63,4306.0,377.8569,378.2555,377.847,378.2156,4306.0
2024-10-03 11:40:00,379.5,380.06,379.49,379.78,6407.0,378.0861,378.644,378.0761,378.365,6407.0
2024-10-03 11:50:00,380.16,380.18,379.89,379.94,2062.0,378.7436,378.7636,378.4746,378.5244,2062.0
2024-10-03 12:00:00,379.93,379.99,379.62,379.98,8085.0,378.5145,378.5743,378.2056,378.5643,8085.0
2024-10-03 12:10:00,380.04,380.04,379.85,379.87,4714.0,378.6241,378.6241,378.4348,378.4547,4714.0
2024-10-03 12:20:00,379.87,380.19,379.84,379.94,5243.0,378.4547,378.7735,378.4248,378.5244,5243.0
2024-10-03 12:30:00,379.75,379.76,379.27,379.46,3830.0,378.3352,378.3451,377.8569,378.0462,3830.0
2024-10-03 12:40:00,379.34,379.42,378.25,378.28,6836.0,377.9267,378.0064,376.8407,376.8706,6836.0
2024-10-03 12:50:00,378.18,378.48,377.73,377.97,15417.0,376.771,377.0699,376.3227,376.5618,15417.0
2024-10-03 13:00:00,377.92,378.01,377.36,377.96,8464.0,376.512,376.6016,375.9541,376.5518,8464.0
2024-10-03 13:10:00,377.87,378.12,377.68,377.85,7434.0,376.4622,376.7112,376.2729,376.4422,7434.0
2024-10-03 13:20:00,377.9,379.1,377.89,378.5,16526.0,376.492,377.6876,376.4821,377.0898,16526.0
2024-10-03 13:30:00,378.34,378.93,378.33,378.43,9585.0,376.9304,377.5182,376.9204,377.0201,9585.0
2024-10-03 13:40:00,378.46,378.72,378.09,378.41,16697.0,377.05,377.309,376.6813,377.0001,16697.0
2024-10-03 13:50:00,378.33,378.8,378.33,378.75,8459.0,376.9204,377.3887,376.9204,377.3389,8459.0
2024-10-03 14:00:00,378.9,379.03,378.62,378.81,9279.0,377.4883,377.6178,377.2094,377.3987,9279.0
2024-10-03 14:10:00,378.73,378.84,378.65,378.79,2063.0,377.319,377.4285,377.2393,377.3787,2063.0
2024-10-03 14:20:00,378.89,378.89,378.2,378.58,11491.0,377.4784,377.4784,376.7909,377.1695,11491.0
2024-10-03 14:30:00,378.54,378.62,378.32,378.62,5189.0,377.1297,377.2094,376.9105,377.2094,5189.0
2024-10-03 14:40:00,378.65,378.72,378.57,378.57,13433.0,377.2393,377.309,377.1596,377.1596,13433.0
2024-10-03 14:50:00,378.64,378.69,378.34,378.34,4737.0,377.2293,377.2791,376.9304,376.9304,4737.0
2024-10-03 15:00:00,378.23,378.36,378.0,378.07,34308.0,376.8208,376.9503,376.5917,376.6614,34308.0
2024-10-03 15:10:00,378.07,378.2,377.9,378.17,11465.0,376.6614,376.7909,376.492,376.761,11465.0
2024-10-03 15:20:00,378.14,378.34,377.92,377.96,16837.0,376.7312,376.9304,376.512,376.5518,16837.0
2024-10-03 15:30:00,378.04,378.45,377.96,378.43,8433.0,376.6315,377.04,376.5518,377.0201,8433.0
2024-10-03 15:40:00,378.49,378.68,378.14,378.68,20897.0,377.0798,377.2691,376.7312,377.2691,20897.0
2024-10-03 15:50:00,378.72,379.57,378.45,379.12,52218.0,377.309,378.1558,377.04,377.7075,52218.0
2024-10-04 09:30:00,383.0,383.33,382.4,382.93,44419.0,381.573,381.9018,380.9753,381.5033,44419.0
2024-10-04 09:40:00,382.94,383.0,382.41,382.83,13022.0,381.5133,381.573,380.9852,381.4037,13022.0
2024-10-04 09:50:00,382.71,382.71,380.71,380.71,12575.0,381.2841,381.2841,379.2916,379.2916,12575.0
2024-10-04 10:00:00,380.73,381.44,379.94,379.94,10403.0,379.3115,380.0189,378.5244,378.5244,10403.0
2024-10-04 10:10:00,379.83,381.18,379.56,380.96,25151.0,378.4149,379.7598,378.1459,379.5406,25151.0
2024-10-04 10:20:00,380.76,380.76,379.6,379.79,24488.0,379.3414,379.3414,378.1857,378.375,24488.0
2024-10-04 10:30:00,379.94,380.19,379.46,379.91,13109.0,378.5244,378.7735,378.0462,378.4946,13109.0
2024-10-04 10:40:00,380.2,380.78,380.18,380.6,26418.0,378.7835,379.3613,378.7636,379.182,26418.0
2024-10-04 10:50:00,380.54,381.13,380.53,381.05,10673.0,379.1222,379.71,379.1122,379.6303,10673.0
2024-10-04 11:00:00,381.59,381.69,381.4,381.4,6333.0,380.1683,380.2679,379.979,379.979,6333.0
2024-10-04 11:10:00,381.55,381.55,380.44,380.75,7877.0,380.1284,380.1284,379.0226,379.3314,7877.0
2024-10-04 11:20:00,380.75,380.75,379.82,380.01,5493.0,379.3314,379.3314,378.4049,378.5942,5493.0
2024-10-04 11:30:00,379.92,380.15,379.63,379.9,13003.0,378.5045,378.7337,378.2156,378.4846,13003.0
2024-10-04 11:40:00,380.27,380.62,380.01,380.02,7264.0,378.8532,379.2019,378.5942,378.6041,7264.0
2024-10-04 11:50:00,380.01,381.41,380.01,381.4,13437.0,378.5942,379.989,378.5942,379.979,13437.0
2024-10-04 12:00:00,381.49,381.57,380.67,380.67,7834.0,380.0687,380.1484,379.2517,379.2517,7834.0
2024-10-04 12:10:00,380.8,380.99,380.74,380.99,4535.0,379.3812,379.5705,379.3215,379.5705,4535.0
2024-10-04 12:20:00,381.02,381.02,380.58,380.95,12391.0,379.6004,379.6004,379.1621,379.5307,12391.0
2024-10-04 12:30:00,380.91,381.98,380.74,381.98,4651.0,379.4908,380.5568,379.3215,380.5568,4651.0
2024-10-04 12:40:00,381.83,382.25,381.72,382.03,15840.0,380.4074,380.8258,380.2978,380.6067,15840.0
2024-10-04 12:50:00,382.02,382.02,381.78,381.85,1817.0,380.5967,380.5967,380.3576,380.4273,1817.0
2024-10-04 13:00:00,381.8,381.8,381.55,381.55,8601.0,380.3775,380.3775,380.1284,380.1284,8601.0
2024-10-04 13:10:00,381.61,381.98,381.61,381.91,3278.0,380.1882,380.5568,380.1882,380.4871,3278.0
2024-10-04 13:20:00,382.09,382.1,381.57,381.57,6940.0,380.6664,380.6764,380.1484,380.1484,6940.0
2024-10-04 13:30:00,381.64,381.96,380.79,381.34,10572.0,380.2181,380.5369,379.3713,379.9192,10572.0
2024-10-04 13:40:00,381.25,382.03,381.23,381.75,13556.0,379.8296,380.6067,379.8096,380.3277,13556.0
2024-10-04 13:50:00,381.75,381.76,381.07,381.08,7846.0,380.3277,380.3377,379.6502,379.6602,7846.0
2024-10-04 14:00:00,381.11,381.38,381.04,381.3,10797.0,379.6901,379.9591,379.6203,379.8794,10797.0
2024-10-04 14:10:00,381.25,381.28,380.76,381.23,12859.0,379.8296,379.8595,379.3414,379.8096,12859.0
2024-10-04 14:20:00,381.37,381.72,381.3,381.68,6513.0,379.9491,380.2978,379.8794,380.258,6513.0
2024-10-04 14:30:00,381.71,381.81,381.61,381.68,6610.0,380.2879,380.3875,380.1882,380.258,6610.0
2024-10-04 14:40:00,381.66,381.82,381.62,381.64,1874.0,380.238,380.3974,380.1982,380.2181,1874.0
2024-10-04 14:50:00,381.89,382.18,381.88,382.17,4650.0,380.4672,380.7561,380.4572,380.7461,4650.0
2024-10-04 15:00:00,382.12,382.16,381.93,382.15,8596.0,380.6963,380.7362,380.507,380.7262,8596.0
2024-10-04 15:10:00,382.1,382.2,381.95,382.18,29003.0,380.6764,380.776,380.527,380.7561,29003.0
2024-10-04 15:20:00,382.2,382.68,382.17,382.58,23874.0,380.776,381.2542,380.7461,381.1546,23874.0
2024-10-04 15:30:00,382.56,383.02,382.55,382.73,12479.0,381.1347,381.593,381.1247,381.3041,12479.0
2024-10-04 15:40:00,382.96,383.0,382.72,382.92,8462.0,381.5332,381.573,381.2941,381.4933,8462.0
2024-10-04 15:50:00,382.93,383.5,382.79,383.26,17871.0,381.5033,382.0712,381.3638,381.8321,17871.0
2024-10-07 09:30:00,382.01,382.6,382.0,382.39,52141.0,380.5867,381.1745,380.5768,380.9653,52141.0
2024-10-07 09:40:00,382.25,382.41,381.37,381.91,11111.0,380.8258,380.9852,379.9491,380.4871,11111.0
2024-10-07 09:50:00,381.85,381.85,381.16,381.45,11269.0,380.4273,380.4273,379.7399,380.0288,11269.0
2024-10-07 10:00:00,381.36,382.22,381.36,381.68,4866.0,379.9392,380.796,379.9392,380.258,4866.0
2024-10-07 10:10:00,381.89,382.62,381.63,382.5,9194.0,380.4672,381.1945,380.2082,381.0749,9194.0
2024-10-07 10:20:00,382.56,382.6,382.27,382.39,7724.0,381.1347,381.1745,380.8458,380.9653,7724.0
2024-10-07 10:30:00,382.66,382.7,382.38,382.52,10440.0,381.2343,381.2742,380.9554,381.0948,10440.0
2024-10-07 10:40:00,382.46,382.69,382.14,382.2,9901.0,381.0351,381.2642,380.7163,380.776,9901.0
2024-10-07 10:50:00,382.22,382.81,382.21,382.76,16649.0,380.796,381.3838,380.786,381.3339,16649.0
2024-10-07 11:00:00,382.46,382.46,381.77,382.07,9056.0,381.0351,381.0351,380.3476,380.6465,9056.0
2024-10-07 11:10:00,381.99,382.66,381.98,382.52,10987.0,380.5668,381.2343,380.5568,381.0948,10987.0
2024-10-07 11:20:00,382.53,382.63,382.35,382.58,16145.0,381.1048,381.2044,380.9255,381.1546,16145.0
2024-10-07 11:30:00,382.66,382.83,382.35,382.38,10400.0,381.2343,381.4037,380.9255,380.9554,10400.0
2024-10-07 11:40:00,382.47,382.68,382.35,382.41,69831.0,381.045,381.2542,380.9255,380.9852,69831.0
2024-10-07 11:50:00,382.36,382.53,382.34,382.46,13578.0,380.9354,381.1048,380.9155,381.0351,13578.0
2024-10-07 12:00:00,382.3,382.4,381.9,381.9,5808.0,380.8757,380.9753,380.4771,380.4771,5808.0
2024-10-07 12:10:00,381.87,382.49,381.58,382.49,4849.0,380.4473,381.0649,380.1583,381.0649,4849.0
2024-10-07 12:20:00,382.35,382.54,382.22,382.28,6691.0,380.9255,381.1148,380.796,380.8557,6691.0
2024-10-07 12:30:00,382.28,382.28,381.85,381.98,4421.0,380.8557,380.8557,380.4273,380.5568,4421.0
2024-10-07 12:40:00,381.89,381.98,381.62,381.88,9951.0,380.4672,380.5568,380.1982,380.4572,9951.0
2024-10-07 12:50:00,381.83,381.89,381.67,381.86,3340.0,380.4074,380.4672,380.248,380.4373,3340.0
2024-10-07 13:00:00,381.84,382.2,381.84,382.12,7701.0,380.4174,380.776,380.4174,380.6963,7701.0
2024-10-07 13:10:00,382.31,382.35,382.01,382.05,5173.0,380.8856,380.9255,380.5867,380.6266,5173.0
2024-10-07 13:20:00,382.03,382.03,381.63,381.63,5821.0,380.6067,380.6067,380.2082,380.2082,5821.0
2024-10-07 13:30:00,381.56,381.83,381.46,381.77,6860.0,380.1384,380.4074,380.0388,380.3476,6860.0
2024-10-07 13:40:00,381.74,381.8,381.54,381.54,7607.0,380.3177,380.3775,380.1185,380.1185,7607.0
2024-10-07 13:50:00,381.61,381.99,381.48,381.99,9478.0,380.1882,380.5668,380.0587,380.5668,9478.0
2024-10-07 14:00:00,382.04,382.04,381.09,381.22,10212.0,380.6166,380.6166,379.6702,379.7997,10212.0
2024-10-07 14:10:00,381.23,381.5,381.13,381.36,9208.0,379.8096,380.0786,379.71,379.9392,9208.0
2024-10-07 14:20:00,381.37,381.5,381.18,381.2,7665.0,379.9491,380.0786,379.7598,379.7798,7665.0
2024-10-07 14:30:00,381.1,381.1,380.0,380.43,27218.0,379.6801,379.6801,378.5842,379.0126,27218.0
2024-10-07 14:40:00,380.5,380.71,378.92,379.15,33668.0,379.0824,379.2916,377.5082,377.7374,33668.0
2024-10-07 14:50:00,379.13,379.49,378.73,378.74,21968.0,377.7175,378.0761,377.319,377.3289,21968.0
2024-10-07 15:00:00,378.83,379.82,378.68,379.65,12612.0,377.4186,378.4049,377.2691,378.2355,12612.0
2024-10-07 15:10:00,379.69,379.69,379.33,379.58,16592.0,378.2754,378.2754,377.9167,378.1658,16592.0
2024-10-07 15:20:00,379.57,379.86,379.38,379.38,6344.0,378.1558,378.4447,377.9665,377.9665,6344.0
2024-10-07 15:30:00,379.52,379.53,378.66,379.06,14497.0,378.106,378.116,377.2492,377.6477,14497.0
2024-10-07 15:40:00,379.07,379.07,378.57,378.99,18158.0,377.6577,377.6577,377.1596,377.578,18158.0
2024-10-07 15:50:00,379.02,380.0,378.78,379.18,95654.0,377.6079,378.5842,377.3688,377.7673,95654.0
2024-10-08 09:30:00,381.5,382.19,381.14,381.96,46495.0,380.0786,380.7661,379.72,380.5369,46495.0
2024-10-08 09:40:00,381.8,382.3,381.75,382.05,13735.0,380.3775,380.8757,380.3277,380.6266,13735.0
2024-10-08 09:50:00,382.19,383.08,382.06,383.08,10264.0,380.7661,381.6527,380.6365,381.6527,10264.0
2024-10-08 10:00:00,383.1,383.91,383.1,383.47,14170.0,381.6727,382.4797,381.6727,382.0413,14170.0
2024-10-08 10:10:00,383.39,383.47,382.95,383.19,10307.0,381.9616,382.0413,381.5232,381.7623,10307.0
2024-10-08 10:20:00,383.27,383.5,382.92,383.48,9209.0,381.842,382.0712,381.4933,382.0513,9209.0
2024-10-08 10:30:00,383.47,383.96,383.47,383.77,16328.0,382.0413,382.5295,382.0413,382.3402,16328.0
2024-10-08 10:40:00,383.67,384.84,383.64,384.49,30904.0,382.2406,383.4062,382.2107,383.0575,30904.0
2024-10-08 10:50:00,384.44,384.47,384.08,384.17,18759.0,383.0077,383.0376,382.649,382.7387,18759.0
2024-10-08 11:00:00,384.19,384.43,384.09,384.09,15625.0,382.7586,382.9977,382.659,382.659,15625.0
2024-10-08 11:10:00,384.08,384.08,383.61,383.66,6559.0,382.649,382.649,382.1808,382.2306,6559.0
2024-10-08 11:20:00,383.79,384.08,383.64,384.06,16056.0,382.3601,382.649,382.2107,382.6291,16056.0
2024-10-08 11:30:00,384.04,384.12,383.88,384.06,6066.0,382.6092,382.6889,382.4498,382.6291,6066.0
2024-10-08 11:40:00,384.05,384.27,384.05,384.13,5177.0,382.6191,382.8383,382.6191,382.6988,5177.0
2024-10-08 11:50:00,384.16,384.43,384.16,384.39,12065.0,382.7287,382.9977,382.7287,382.9579,12065.0
2024-10-08 12:00:00,384.25,384.37,383.49,383.49,8485.0,382.8184,382.9379,382.0612,382.0612,8485.0
2024-10-08 12:10:00,383.8,383.96,383.63,383.93,7976.0,382.3701,382.5295,382.2007,382.4996,7976.0
2024-10-08 12:20:00,383.94,384.12,383.85,384.11,15176.0,382.5095,382.6889,382.4199,382.6789,15176.0
2024-10-08 12:30:00,384.06,384.24,384.01,384.08,7993.0,382.6291,382.8084,382.5793,382.649,7993.0
2024-10-08 12:40:00,384.1,384.17,383.8,383.84,8022.0,382.6689,382.7387,382.3701,382.4099,8022.0
2024-10-08 12:50:00,383.86,384.07,383.75,384.04,6424.0,382.4298,382.6391,382.3203,382.6092,6424.0
2024-10-08 13:00:00,384.04,384.12,382.91,383.1,9422.0,382.6092,382.6889,381.4834,381.6727,9422.0
2024-10-08 13:10:00,383.03,383.64,383.03,383.29,13855.0,381.6029,382.2107,381.6029,381.862,13855.0
2024-10-08 13:20:00,383.37,383.59,383.36,383.53,9402.0,381.9417,382.1608,381.9317,382.1011,9402.0
2024-10-08 13:30:00,383.44,383.77,383.43,383.63,7026.0,382.0114,382.3402,382.0014,382.2007,7026.0
2024-10-08 13:40:00,383.62,383.66,383.53,383.65,3057.0,382.1907,382.2306,382.1011,382.2206,3057.0
2024-10-08 13:50:00,383.63,383.88,383.62,383.86,6352.0,382.2007,382.4498,382.1907,382.4298,6352.0
2024-10-08 14:00:00,383.99,384.13,383.98,383.98,4224.0,382.5594,382.6988,382.5494,382.5494,4224.0
2024-10-08 14:10:00,383.97,384.15,383.96,384.07,11347.0,382.5394,382.7188,382.5295,382.6391,11347.0
2024-10-08 14:20:00,384.05,384.1,383.86,384.08,8454.0,382.6191,382.6689,382.4298,382.649,8454.0
2024-10-08 14:30:00,384.03,384.5,383.85,384.47,5836.0,382.5992,383.0675,382.4199,383.0376,5836.0
2024-10-08 14:40:00,384.49,384.5,384.31,384.42,8991.0,383.0575,383.0675,382.8782,382.9878,8991.0
2024-10-08 14:50:00,384.47,384.92,384.47,384.77,3385.0,383.0376,383.4859,383.0376,383.3365,3385.0
2024-10-08 15:00:00,384.76,384.78,384.52,384.73,8665.0,383.3265,383.3464,383.0874,383.2966,8665.0
2024-10-08 15:10:00,384.7,384.96,384.66,384.96,7227.0,383.2667,383.5257,383.2269,383.5257,7227.0
2024-10-08 15:20:00,384.96,385.0,384.78,384.89,10416.0,383.5257,383.5656,383.3464,383.456,10416.0
2024-10-08 15:30:00,384.9,385.49,384.82,385.49,11424.0,383.466,384.0538,383.3863,384.0538,11424.0
2024-10-08 15:40:00,385.42,385.44,385.18,385.24,93389.0,383.984,384.004,383.7449,383.8047,93389.0
2024-10-08 15:50:00,385.21,385.65,385.1,385.13,19353.0,383.7748,384.2132,383.6652,383.6951,19353.0
2024-10-09 09:30:00,385.4,385.62,384.77,385.23,38737.0,383.9641,384.1833,383.3365,383.7947,38737.0
2024-10-09 09:40:00,385.33,385.66,384.53,384.8,14259.0,383.8944,384.2231,383.0973,383.3663,14259.0
2024-10-09 09:50:00,384.89,384.9,384.53,384.74,7592.0,383.456,383.466,383.0973,383.3066,7592.0
2024-10-09 10:00:00,384.89,385.44,384.75,385.12,5762.0,383.456,384.004,383.3165,383.6851,5762.0
2024-10-09 10:10:00,385.35,385.7,385.2,385.64,3817.0,383.9143,384.263,383.7649,384.2032,3817.0
2024-10-09 10:20:00,385.78,386.23,385.63,386.11,8206.0,384.3427,384.791,384.1932,384.6715,8206.0
2024-10-09 10:30:00,385.9,386.27,385.84,385.99,8758.0,384.4622,384.8309,384.4025,384.5519,8758.0
2024-10-09 10:40:00,386.16,386.2,385.72,385.93,6256.0,384.7213,384.7611,384.2829,384.4921,6256.0
2024-10-09 10:50:00,385.85,386.46,385.81,386.46,6384.0,384.4124,385.0202,384.3726,385.0202,6384.0
2024-10-09 11:00:00,386.69,386.88,386.68,386.81,6523.0,385.2493,385.4386,385.2393,385.3689,6523.0
2024-10-09 11:10:00,386.77,387.0,386.69,386.91,6708.0,385.329,385.5581,385.2493,385.4685,6708.0
2024-10-09 11:20:00,386.84,387.0,386.62,386.62,11196.0,385.3987,385.5581,385.1796,385.1796,11196.0
2024-10-09 11:30:00,386.75,387.19,386.75,386.9,45734.0,385.3091,385.7474,385.3091,385.4585,45734.0
2024-10-09 11:40:00,387.1,387.32,387.0,387.32,2951.0,385.6578,385.877,385.5581,385.877,2951.0
2024-10-09 11:50:00,387.44,387.62,387.36,387.56,19464.0,385.9965,386.1758,385.9168,386.1161,19464.0
2024-10-09 12:00:00,387.55,387.55,386.74,387.1,542206.0,386.1061,386.1061,385.2991,385.6578,542206.0
2024-10-09 12:10:00,386.98,386.99,386.33,386.33,7104.0,385.5382,385.5482,384.8906,384.8906,7104.0
2024-10-09 12:20:00,386.25,386.97,386.24,386.93,14709.0,384.8109,385.5283,384.801,385.4884,14709.0
2024-10-09 12:30:00,386.97,386.98,386.81,386.94,14976.0,385.5283,385.5382,385.3689,385.4984,14976.0
2024-10-09 12:40:00,387.03,387.09,386.8,386.96,4101.0,385.588,385.6478,385.3589,385.5183,4101.0
2024-10-09 12:50:00,386.91,386.92,386.47,386.61,2470.0,385.4685,385.4784,385.0301,385.1696,2470.0
2024-10-09 13:00:00,386.47,386.62,386.47,386.59,1894.0,385.0301,385.1796,385.0301,385.1497,1894.0
2024-10-09 13:10:00,386.62,387.06,386.52,386.79,11894.0,385.1796,385.6179,385.0799,385.3489,11894.0
2024-10-09 13:20:00,386.89,387.08,386.82,387.04,7138.0,385.4486,385.6378,385.3788,385.598,7138.0
2024-10-09 13:30:00,386.98,387.19,386.87,387.04,7332.0,385.5382,385.7474,385.4286,385.598,7332.0
2024-10-09 13:40:00,386.91,387.07,386.9,386.99,3886.0,385.4685,385.6279,385.4585,385.5482,3886.0
2024-10-09 13:50:00,386.92,387.08,386.04,386.64,224103.0,385.4784,385.6378,384.6017,385.1995,224103.0
2024-10-09 14:00:00,386.57,386.9,386.55,386.8,6885.0,385.1297,385.4585,385.1098,385.3589,6885.0
2024-10-09 14:10:00,386.68,386.73,386.5,386.62,64953.0,385.2393,385.2891,385.06,385.1796,64953.0
2024-10-09 14:20:00,386.54,387.5,386.37,387.41,9042.0,385.0999,386.0563,384.9305,385.9666,9042.0
2024-10-09 14:30:00,387.42,387.52,387.05,387.15,10492.0,385.9766,386.0762,385.608,385.7076,10492.0
2024-10-09 14:40:00,387.14,387.43,387.14,387.23,17562.0,385.6976,385.9865,385.6976,385.7873,17562.0
2024-10-09 14:50:00,387.2,387.3,387.01,387.09,5282.0,385.7574,385.857,385.5681,385.6478,5282.0
2024-10-09 15:00:00,387.02,387.23,386.66,386.95,15920.0,385.5781,385.7873,385.2194,385.5083,15920.0
2024-10-09 15:10:00,386.92,387.19,386.79,387.19,13416.0,385.4784,385.7474,385.3489,385.7474,13416.0
2024-10-09 15:20:00,387.21,387.39,387.13,387.25,8328.0,385.7674,385.9467,385.6877,385.8072,8328.0
2024-10-09 15:30:00,387.2,387.91,387.2,387.61,25598.0,385.7574,386.4648,385.7574,386.1659,25598.0
2024-10-09 15:40:00,387.55,387.64,387.37,387.49,8540.0,386.1061,386.1958,385.9268,386.0463,8540.0
2024-10-09 15:50:00,387.54,387.95,387.54,387.59,25375.0,386.0961,386.5046,386.0961,386.1459,25375.0
2024-10-10 09:30:00,386.23,386.5,385.64,386.36,57890.0,384.791,385.06,384.2032,384.9205,57890.0
2024-10-10 09:40:00,386.37,386.58,385.34,385.42,13353.0,384.9305,385.1397,383.9043,383.984,13353.0
2024-10-10 09:50:00,385.29,386.64,385.25,386.37,13941.0,383.8545,385.1995,383.8147,384.9305,13941.0
2024-10-10 10:00:00,386.23,386.93,386.23,386.8,6707.0,384.791,385.4884,384.791,385.3589,6707.0
2024-10-10 10:10:00,386.96,387.21,386.86,386.87,14369.0,385.5183,385.7674,385.4187,385.4286,14369.0
2024-10-10 10:20:00,386.83,387.06,386.46,387.0,14474.0,385.3888,385.6179,385.0202,385.5581,14474.0
2024-10-10 10:30:00,387.09,387.09,386.22,386.56,7642.0,385.6478,385.6478,384.7811,385.1198,7642.0
2024-10-10 10:40:00,386.49,387.02,386.44,386.93,5459.0,385.05,385.5781,385.0002,385.4884,5459.0
2024-10-10 10:50:00,386.94,387.04,386.46,386.57,3365.0,385.4984,385.598,385.0202,385.1297,3365.0
2024-10-10 11:00:00,386.63,387.0,386.36,386.99,9429.0,385.1895,385.5581,384.9205,385.5482,9429.0
2024-10-10 11:10:00,386.88,387.38,386.86,387.2,3259.0,385.4386,385.9367,385.4187,385.7574,3259.0
2024-10-10 11:20:00,387.1,387.48,387.1,387.48,7271.0,385.6578,386.0364,385.6578,386.0364,7271.0
2024-10-10 11:30:00,387.37,387.65,387.1,387.65,7020.0,385.9268,386.2057,385.6578,386.2057,7020.0
2024-10-10 11:40:00,387.63,387.67,387.27,387.64,8739.0,386.1858,386.2256,385.8271,386.1958,8739.0
2024-10-10 11:50:00,387.64,388.18,387.61,388.18,7692.0,386.1958,386.7337,386.1659,386.7337,7692.0
2024-10-10 12:00:00,388.21,388.41,388.19,388.2,12019.0,386.7636,386.9629,386.7437,386.7537,12019.0
2024-10-10 12:10:00,388.4,388.7,388.39,388.54,5160.0,386.9529,387.2518,386.943,387.0924,5160.0
2024-10-10 12:20:00,388.52,388.52,387.97,387.98,15729.0,387.0725,387.0725,386.5245,386.5345,15729.0
2024-10-10 12:30:00,387.55,388.04,387.55,388.0,8000.0,386.1061,386.5943,386.1061,386.5544,8000.0
2024-10-10 12:40:00,388.0,388.03,387.17,387.46,192120.0,386.5544,386.5843,385.7275,386.0164,192120.0
2024-10-10 12:50:00,387.38,387.62,387.31,387.62,14274.0,385.9367,386.1758,385.867,386.1758,14274.0
2024-10-10 13:00:00,387.57,387.83,386.93,387.17,16618.0,386.126,386.3851,385.4884,385.7275,16618.0
2024-10-10 13:10:00,387.05,387.37,387.04,387.34,5674.0,385.608,385.9268,385.598,385.8969,5674.0
2024-10-10 13:20:00,387.67,387.89,387.67,387.73,15306.0,386.2256,386.4448,386.2256,386.2854,15306.0
2024-10-10 13:30:00,387.77,387.92,387.66,387.67,16407.0,386.3253,386.4747,386.2157,386.2256,16407.0
2024-10-10 13:40:00,387.62,387.72,387.08,387.08,9949.0,386.1758,386.2755,385.6378,385.6378,9949.0
2024-10-10 13:50:00,386.83,387.57,386.56,387.52,8552.0,385.3888,386.126,385.1198,386.0762,8552.0
2024-10-10 14:00:00,387.46,387.46,387.01,387.05,12337.0,386.0164,386.0164,385.5681,385.608,12337.0
2024-10-10 14:10:00,387.14,387.17,386.87,387.03,11820.0,385.6976,385.7275,385.4286,385.588,11820.0
2024-10-10 14:20:00,387.03,387.1,386.77,386.96,14410.0,385.588,385.6578,385.329,385.5183,14410.0
2024-10-10 14:30:00,386.81,387.0,386.7,386.71,7780.0,385.3689,385.5581,385.2593,385.2692,7780.0
2024-10-10 14:40:00,386.84,386.96,386.23,386.94,9064.0,385.3987,385.5183,384.791,385.4984,9064.0
2024-10-10 14:50:00,386.69,387.1,386.69,387.06,10465.0,385.2493,385.6578,385.2493,385.6179,10465.0
2024-10-10 15:00:00,386.98,387.04,386.55,386.6,15174.0,385.5382,385.598,385.1098,385.1596,15174.0
2024-10-10 15:10:00,386.72,387.0,386.65,386.96,15068.0,385.2792,385.5581,385.2094,385.5183,15068.0
2024-10-10 15:20:00,386.98,387.16,386.93,387.07,14941.0,385.5382,385.7175,385.4884,385.6279,14941.0
2024-10-10 15:30:00,387.09,387.18,386.91,387.08,24672.0,385.6478,385.7375,385.4685,385.6378,24672.0
2024-10-10 15:40:00,387.01,387.33,386.95,387.26,20532.0,385.5681,385.8869,385.5083,385.8172,20532.0
2024-10-10 15:50:00,387.4,387.76,387.35,387.4,23982.0,385.9567,386.3153,385.9068,385.9567,23982.0
2024-10-11 09:30:00,386.78,386.97,386.28,386.6,34811.0,385.339,385.5283,384.8408,385.1596,34811.0
2024-10-11 09:40:00,386.47,387.12,386.47,387.06,11478.0,385.0301,385.6777,385.0301,385.6179,11478.0
2024-10-11 09:50:00,387.01,387.24,386.95,387.18,2210.0,385.5681,385.7972,385.5083,385.7375,2210.0
2024-10-11 10:00:00,387.13,388.06,386.77,388.06,20110.0,385.6877,386.6142,385.329,386.6142,20110.0
2024-10-11 10:10:00,388.09,388.72,388.04,388.58,8300.0,386.6441,387.2717,386.5943,387.1323,8300.0
2024-10-11 10:20:00,388.8,389.16,388.47,388.98,10395.0,387.3514,387.7101,387.0227,387.5308,10395.0
2024-10-11 10:30:00,388.91,389.25,388.85,389.13,14103.0,387.461,387.7998,387.4013,387.6802,14103.0
2024-10-11 10:40:00,389.05,389.13,388.04,388.18,16957.0,387.6005,387.6802,386.5943,386.7337,16957.0
2024-10-11 10:50:00,388.28,388.63,387.87,388.33,16231.0,386.8334,387.1821,386.4249,386.8832,16231.0
2024-10-11 11:00:00,388.3,388.89,388.29,388.64,9646.0,386.8533,387.4411,386.8433,387.192,9646.0
2024-10-11 11:10:00,388.67,388.79,388.05,388.1,13673.0,387.2219,387.3415,386.6042,386.654,13673.0
2024-10-11 11:20:00,388.01,388.37,387.96,388.27,11003.0,386.5644,386.923,386.5146,386.8234,11003.0
2024-10-11 11:30:00,388.25,388.56,388.25,388.46,4335.0,386.8035,387.1123,386.8035,387.0127,4335.0
2024-10-11 11:40:00,388.48,388.76,388.42,388.47,13065.0,387.0326,387.3116,386.9729,387.0227,13065.0
2024-10-11 11:50:00,388.48,388.95,388.48,388.95,9354.0,387.0326,387.5009,387.0326,387.5009,9354.0
2024-10-11 12:00:00,388.89,388.93,388.71,388.9,148036.0,387.4411,387.481,387.2618,387.4511,148036.0
2024-10-11 12:10:00,388.79,388.86,388.48,388.48,94155.0,387.3415,387.4112,387.0326,387.0326,94155.0
2024-10-11 12:20:00,388.45,388.49,388.14,388.37,15221.0,387.0027,387.0426,386.6939,386.923,15221.0
2024-10-11 12:30:00,388.33,388.44,388.1,388.18,31615.0,386.8832,386.9928,386.654,386.7337,31615.0
2024-10-11 12:40:00,388.18,388.19,387.76,387.95,9140.0,386.7337,386.7437,386.3153,386.5046,9140.0
2024-10-11 12:50:00,387.97,388.34,387.7,388.34,3403.0,386.5245,386.8932,386.2555,386.8932,3403.0
2024-10-11 13:00:00,388.47,388.47,388.04,388.24,10743.0,387.0227,387.0227,386.5943,386.7935,10743.0
2024-10-11 13:10:00,388.27,388.27,387.93,388.04,14478.0,386.8234,386.8234,386.4847,386.5943,14478.0
2024-10-11 13:20:00,388.2,388.36,388.14,388.34,5209.0,386.7537,386.9131,386.6939,386.8932,5209.0
2024-10-11 13:30:00,388.36,388.47,388.21,388.29,2013.0,386.9131,387.0227,386.7636,386.8433,2013.0
2024-10-11 13:40:00,388.41,388.49,388.29,388.45,6038.0,386.9629,387.0426,386.8433,387.0027,6038.0
2024-10-11 13:50:00,388.52,388.6,388.32,388.41,8816.0,387.0725,387.1522,386.8732,386.9629,8816.0
2024-10-11 14:00:00,388.34,388.67,388.25,388.67,8045.0,386.8932,387.2219,386.8035,387.2219,8045.0
2024-10-11 14:10:00,388.7,389.0,388.67,388.87,4974.0,387.2518,387.5507,387.2219,387.4212,4974.0
2024-10-11 14:20:00,388.92,388.97,388.72,388.72,10772.0,387.471,387.5208,387.2717,387.2717,10772.0
2024-10-11 14:30:00,388.72,388.86,388.28,388.49,54066.0,387.2717,387.4112,386.8334,387.0426,54066.0
2024-10-11 14:40:00,388.49,388.86,388.46,388.76,8430.0,387.0426,387.4112,387.0127,387.3116,8430.0
2024-10-11 14:50:00,388.82,389.03,388.74,389.02,5126.0,387.3714,387.5806,387.2917,387.5706,5126.0
2024-10-11 15:00:00,389.08,389.39,388.99,389.22,12905.0,387.6304,387.9392,387.5407,387.7699,12905.0
2024-10-11 15:10:00,389.15,389.43,389.15,389.31,7296.0,387.7001,387.9791,387.7001,387.8595,7296.0
2024-10-11 15:20:00,389.2,389.35,389.17,389.25,4186.0,387.7499,387.8994,387.7201,387.7998,4186.0
2024-10-11 15:30:00,389.22,389.41,389.1,389.18,16893.0,387.7699,387.9592,387.6503,387.73,16893.0
2024-10-11 15:40:00,389.16,389.24,388.95,389.09,11040.0,387.7101,387.7898,387.5009,387.6404,11040.0
2024-10-11 15:50:00,389.17,389.25,388.73,388.77,11423.0,387.7201,387.7998,387.2817,387.3215,11423.0
2024-10-14 09:30:00,390.63,391.95,390.62,391.74,46637.0,389.1746,390.4897,389.1647,390.2805,46637.0
2024-10-14 09:40:00,391.84,392.41,391.66,392.41,13653.0,390.3801,390.948,390.2008,390.948,13653.0
2024-10-14 09:50:00,392.48,393.0,392.28,393.0,11146.0,391.0177,391.5358,390.8185,391.5358,11146.0
2024-10-14 10:00:00,393.08,393.08,392.53,392.59,4248.0,391.6155,391.6155,391.0675,391.1273,4248.0
2024-10-14 10:10:00,392.45,392.56,391.88,392.1,8934.0,390.9878,391.0974,390.42,390.6391,8934.0
2024-10-14 10:20:00,392.08,392.81,392.04,392.81,4712.0,390.6192,391.3465,390.5794,391.3465,4712.0
2024-10-14 10:30:00,392.8,392.93,392.66,392.75,6618.0,391.3365,391.4661,391.1971,391.2867,6618.0
2024-10-14 10:40:00,392.78,392.84,392.43,392.44,9298.0,391.3166,391.3764,390.9679,390.9779,9298.0
2024-10-14 10:50:00,392.43,392.43,391.64,391.69,10736.0,390.9679,390.9679,390.1809,390.2307,10736.0
2024-10-14 11:00:00,391.55,391.71,391.19,391.71,13884.0,390.0912,390.2506,389.7325,390.2506,13884.0
2024-10-14 11:10:00,391.65,392.04,391.64,391.81,12006.0,390.1908,390.5794,390.1809,390.3502,12006.0
2024-10-14 11:20:00,391.88,392.13,391.27,391.3,4921.0,390.42,390.669,389.8122,389.8421,4921.0
2024-10-14 11:30:00,391.14,391.75,391.14,391.66,9507.0,389.6827,390.2904,389.6827,390.2008,9507.0
2024-10-14 11:40:00,391.5,391.79,391.34,391.74,7422.0,390.0414,390.3303,389.882,390.2805,7422.0
2024-10-14 11:50:00,391.77,391.99,391.76,391.99,5308.0,390.3104,390.5296,390.3004,390.5296,5308.0
2024-10-14 12:00:00,392.05,392.21,391.93,392.08,12724.0,390.5893,390.7487,390.4698,390.6192,12724.0
2024-10-14 12:10:00,392.16,392.17,391.83,392.11,4481.0,390.6989,390.7089,390.3701,390.6491,4481.0
2024-10-14 12:20:00,392.13,392.3,392.1,392.17,4287.0,390.669,390.8384,390.6391,390.7089,4287.0
2024-10-14 12:30:00,392.24,392.3,392.15,392.27,4640.0,390.7786,390.8384,390.689,390.8085,4640.0
2024-10-14 12:40:00,392.36,392.38,392.24,392.28,7905.0,390.8982,390.9181,390.7786,390.8185,7905.0
2024-10-14 12:50:00,392.28,392.36,392.06,392.12,1982.0,390.8185,390.8982,390.5993,390.6591,1982.0
2024-10-14 13:00:00,392.13,392.38,392.09,392.2,3032.0,390.669,390.9181,390.6292,390.7388,3032.0
2024-10-14 13:10:00,392.19,392.29,392.06,392.16,4350.0,390.7288,390.8284,390.5993,390.6989,4350.0
2024-10-14 13:20:00,392.15,392.29,392.06,392.23,3254.0,390.689,390.8284,390.5993,390.7687,3254.0
2024-10-14 13:30:00,392.18,392.3,392.07,392.3,2846.0,390.7188,390.8384,390.6093,390.8384,2846.0
2024-10-14 13:40:00,392.3,392.34,392.22,392.23,6335.0,390.8384,390.8782,390.7587,390.7687,6335.0
2024-10-14 13:50:00,392.32,392.32,392.1,392.1,14567.0,390.8583,390.8583,390.6391,390.6391,14567.0
2024-10-14 14:00:00,392.06,392.27,391.89,392.23,15067.0,390.5993,390.8085,390.4299,390.7687,15067.0
2024-10-14 14:10:00,392.09,392.33,392.07,392.33,7971.0,390.6292,390.8683,390.6093,390.8683,7971.0
2024-10-14 14:20:00,392.36,392.36,392.21,392.25,6024.0,390.8982,390.8982,390.7487,390.7886,6024.0
2024-10-14 14:30:00,392.26,392.56,392.21,392.56,6674.0,390.7985,391.0974,390.7487,391.0974,6674.0
2024-10-14 14:40:00,392.65,392.78,392.61,392.61,11040.0,391.1871,391.3166,391.1472,391.1472,11040.0
2024-10-14 14:50:00,392.52,392.58,392.46,392.47,3589.0,391.0576,391.1174,390.9978,391.0078,3589.0
2024-10-14 15:00:00,392.4,392.58,392.32,392.57,7250.0,390.938,391.1174,390.8583,391.1074,7250.0
2024-10-14 15:10:00,392.57,392.65,392.48,392.55,24373.0,391.1074,391.1871,391.0177,391.0875,24373.0
2024-10-14 15:20:00,392.59,392.63,392.49,392.61,10315.0,391.1273,391.1672,391.0277,391.1472,10315.0
2024-10-14 15:30:00,392.61,392.86,392.51,392.68,12987.0,391.1472,391.3963,391.0476,391.217,12987.0
2024-10-14 15:40:00,392.71,393.11,392.71,393.09,14540.0,391.2469,391.6454,391.2469,391.6255,14540.0
2024-10-14 15:50:00,392.97,392.98,392.11,392.28,44731.0,391.5059,391.5159,390.6491,390.8185,44731.0
2024-10-15 09:30:00,393.14,393.52,392.62,392.98,59352.0,391.6753,392.0539,391.1572,391.5159,59352.0
2024-10-15 09:40:00,392.92,393.22,392.79,392.95,19904.0,391.4561,391.755,391.3266,391.486,19904.0
2024-10-15 09:50:00,392.81,393.39,392.54,392.7,28774.0,391.3465,391.9243,391.0775,391.2369,28774.0
2024-10-15 10:00:00,392.88,393.24,392.72,392.78,11430.0,391.4162,391.7749,391.2568,391.3166,11430.0
2024-10-15 10:10:00,392.67,392.67,391.48,391.64,20278.0,391.207,391.207,390.0215,390.1809,20278.0
2024-10-15 10:20:00,391.63,391.63,390.48,390.59,14603.0,390.1709,390.1709,389.0252,389.1348,14603.0
2024-10-15 10:30:00,390.54,390.62,388.41,388.54,25655.0,389.085,389.1647,386.9629,387.0924,25655.0
2024-10-15 10:40:00,388.52,389.33,387.84,389.12,39175.0,387.0725,387.8795,386.395,387.6702,39175.0
2024-10-15 10:50:00,389.3,389.98,389.06,389.12,19236.0,387.8496,388.527,387.6105,387.6702,19236.0
2024-10-15 11:00:00,389.07,389.65,388.73,388.84,33417.0,387.6204,388.1983,387.2817,387.3913,33417.0
2024-10-15 11:10:00,388.72,390.12,388.66,389.69,14504.0,387.2717,388.6665,387.212,388.2381,14504.0
2024-10-15 11:20:00,389.81,389.82,389.26,389.27,31636.0,388.3577,388.3676,387.8097,387.8197,31636.0
2024-10-15 11:30:00,389.31,389.92,389.21,389.45,23443.0,387.8595,388.4673,387.7599,387.999,23443.0
2024-10-15 11:40:00,389.34,389.59,388.84,388.92,18332.0,387.8894,388.1385,387.3913,387.471,18332.0
2024-10-15 11:50:00,389.03,389.31,388.46,388.68,8587.0,387.5806,387.8595,387.0127,387.2319,8587.0
2024-10-15 12:00:00,388.74,389.04,388.35,389.03,10774.0,387.2917,387.5905,386.9031,387.5806,10774.0
2024-10-15 12:10:00,389.28,389.37,388.95,389.37,13222.0,387.8296,387.9193,387.5009,387.9193,13222.0
2024-10-15 12:20:00,389.38,389.38,388.91,389.02,19315.0,387.9293,387.9293,387.461,387.5706,19315.0
2024-10-15 12:30:00,389.04,389.54,389.03,389.39,22656.0,387.5905,388.0887,387.5806,387.9392,22656.0
2024-10-15 12:40:00,389.49,389.49,388.98,389.1,13393.0,388.0389,388.0389,387.5308,387.6503,13393.0
2024-10-15 12:50:00,389.14,389.18,388.92,389.16,8264.0,387.6902,387.73,387.471,387.7101,8264.0
2024-10-15 13:00:00,389.08,389.3,388.95,388.95,7266.0,387.6304,387.8496,387.5009,387.5009,7266.0
2024-10-15 13:10:00,388.74,389.05,388.62,388.77,22663.0,387.2917,387.6005,387.1721,387.3215,22663.0
2024-10-15 13:20:00,388.77,388.9,388.38,388.55,11732.0,387.3215,387.4511,386.933,387.1024,11732.0
2024-10-15 13:30:00,388.42,388.73,388.41,388.73,8629.0,386.9729,387.2817,386.9629,387.2817,8629.0
2024-10-15 13:40:00,388.8,389.16,388.8,388.97,6169.0,387.3514,387.7101,387.3514,387.5208,6169.0
2024-10-15 13:50:00,389.0,389.13,388.64,388.77,25248.0,387.5507,387.6802,387.192,387.3215,25248.0
2024-10-15 14:00:00,388.74,389.2,388.6,388.92,8455.0,387.2917,387.7499,387.1522,387.471,8455.0
2024-10-15 14:10:00,388.87,388.88,388.61,388.62,14409.0,387.4212,387.4311,387.1621,387.1721,14409.0
2024-10-15 14:20:00,388.71,389.13,388.7,388.86,20888.0,387.2618,387.6802,387.2518,387.4112,20888.0
2024-10-15 14:30:00,388.89,389.01,388.66,388.84,10511.0,387.4411,387.5607,387.212,387.3913,10511.0
2024-10-15 14:40:00,388.84,388.9,388.53,388.6,9722.0,387.3913,387.4511,387.0824,387.1522,9722.0
2024-10-15 14:50:00,388.54,388.69,388.22,388.22,14237.0,387.0924,387.2418,386.7736,386.7736,14237.0
2024-10-15 15:00:00,388.27,388.31,387.27,387.59,22695.0,386.8234,386.8633,385.8271,386.1459,22695.0
2024-10-15 15:10:00,387.72,387.86,387.44,387.66,15479.0,386.2755,386.4149,385.9965,386.2157,15479.0
2024-10-15 15:20:00,387.7,388.17,387.63,387.85,17240.0,386.2555,386.7238,386.1858,386.405,17240.0
2024-10-15 15:30:00,387.93,388.01,387.17,387.56,21639.0,386.4847,386.5644,385.7275,386.1161,21639.0
2024-10-15 15:40:00,387.68,388.15,387.68,388.11,18260.0,386.2356,386.7039,386.2356,386.664,18260.0
2024-10-15 15:50:00,388.19,388.73,388.03,388.67,46943.0,386.7437,387.2817,386.5843,387.2219,46943.0
2024-10-16 09:30:00,388.33,388.33,387.21,387.24,53003.0,386.8832,386.8832,385.7674,385.7972,53003.0
2024-10-16 09:40:00,387.06,387.6,386.16,386.5,9625.0,385.6179,386.1559,384.7213,385.06,9625.0
2024-10-16 09:50:00,386.3,386.45,385.96,386.08,7141.0,384.8608,385.0102,384.522,384.6416,7141.0
2024-10-16 10:00:00,385.97,387.18,385.74,387.18,27500.0,384.532,385.7375,384.3028,385.7375,27500.0
2024-10-16 10:10:00,387.27,387.54,387.11,387.24,15292.0,385.8271,386.0961,385.6677,385.7972,15292.0
2024-10-16 10:20:00,387.36,388.34,387.32,388.14,9820.0,385.9168,386.8932,385.877,386.6939,9820.0
2024-10-16 10:30:00,388.25,388.35,387.27,387.28,16724.0,386.8035,386.9031,385.8271,385.8371,16724.0
2024-10-16 10:40:00,387.12,387.21,386.78,387.17,7286.0,385.6777,385.7674,385.339,385.7275,7286.0
2024-10-16 10:50:00,387.25,387.61,387.19,387.23,9856.0,385.8072,386.1659,385.7474,385.7873,9856.0
2024-10-16 11:00:00,387.19,387.49,387.19,387.42,7026.0,385.7474,386.0463,385.7474,385.9766,7026.0
2024-10-16 11:10:00,387.67,388.09,387.63,387.92,5557.0,386.2256,386.6441,386.1858,386.4747,5557.0
2024-10-16 11:20:00,387.92,388.16,387.76,388.02,9055.0,386.4747,386.7138,386.3153,386.5743,9055.0
2024-10-16 11:30:00,388.02,388.28,387.88,388.26,7849.0,386.5743,386.8334,386.4349,386.8134,7849.0
2024-10-16 11:40:00,388.19,388.25,387.53,387.58,12379.0,386.7437,386.8035,386.0862,386.136,12379.0
2024-10-16 11:50:00,387.47,387.53,387.34,387.34,6015.0,386.0264,386.0862,385.8969,385.8969,6015.0
2024-10-16 12:00:00,387.39,387.86,387.38,387.77,10814.0,385.9467,386.4149,385.9367,386.3253,10814.0
2024-10-16 12:10:00,387.78,387.93,387.42,387.56,35249.0,386.3352,386.4847,385.9766,386.1161,35249.0
2024-10-16 12:20:00,387.6,388.0,387.53,387.93,23394.0,386.1559,386.5544,386.0862,386.4847,23394.0
2024-10-16 12:30:00,387.96,388.25,387.78,387.94,18466.0,386.5146,386.8035,386.3352,386.4946,18466.0
2024-10-16 12:40:00,387.99,388.14,387.9,387.9,8905.0,386.5445,386.6939,386.4548,386.4548,8905.0
2024-10-16 12:50:00,387.99,388.5,387.93,388.47,6290.0,386.5445,387.0526,386.4847,387.0227,6290.0
2024-10-16 13:00:00,388.78,388.78,388.35,388.42,12519.0,387.3315,387.3315,386.9031,386.9729,12519.0
2024-10-16 13:10:00,388.46,388.59,388.27,388.27,8783.0,387.0127,387.1422,386.8234,386.8234,8783.0
2024-10-16 13:20:00,388.12,388.47,388.12,388.29,4345.0,386.674,387.0227,386.674,386.8433,4345.0
2024-10-16 13:30:00,388.35,388.45,388.28,388.39,6567.0,386.9031,387.0027,386.8334,386.943,6567.0
2024-10-16 13:40:00,388.2,388.67,388.2,388.67,14036.0,386.7537,387.2219,386.7537,387.2219,14036.0
2024-10-16 13:50:00,388.64,388.71,388.54,388.71,5425.0,387.192,387.2618,387.0924,387.2618,5425.0
2024-10-16 14:00:00,388.69,388.75,388.49,388.66,21028.0,387.2418,387.3016,387.0426,387.212,21028.0
2024-10-16 14:10:00,388.73,388.91,388.71,388.9,6348.0,387.2817,387.461,387.2618,387.4511,6348.0
2024-10-16 14:20:00,388.88,389.52,388.87,389.43,20357.0,387.4311,388.0688,387.4212,387.9791,20357.0
2024-10-16 14:30:00,389.42,389.55,389.13,389.14,7162.0,387.9691,388.0986,387.6802,387.6902,7162.0
2024-10-16 14:40:00,389.17,389.49,389.14,389.42,26077.0,387.7201,388.0389,387.6902,387.9691,26077.0
2024-10-16 14:50:00,389.39,389.52,389.29,389.34,33786.0,387.9392,388.0688,387.8396,387.8894,33786.0
2024-10-16 15:00:00,389.26,389.4,389.18,389.4,15509.0,387.8097,387.9492,387.73,387.9492,15509.0
2024-10-16 15:10:00,389.4,389.55,389.33,389.39,14051.0,387.9492,388.0986,387.8795,387.9392,14051.0
2024-10-16 15:20:00,389.42,389.42,389.13,389.27,10693.0,387.9691,387.9691,387.6802,387.8197,10693.0
2024-10-16 15:30:00,389.27,389.38,389.08,389.16,7397.0,387.8197,387.9293,387.6304,387.7101,7397.0
2024-10-16 15:40:00,389.15,389.24,389.06,389.23,20959.0,387.7001,387.7898,387.6105,387.7798,20959.0
2024-10-16 15:50:00,389.21,389.39,388.97,389.21,32012.0,387.7599,387.9392,387.5208,387.7599,32012.0
2024-10-17 09:30:00,393.0,393.71,390.63,390.98,64406.0,391.5358,392.2431,389.1746,389.5233,64406.0
2024-10-17 09:40:00,391.32,391.73,391.11,391.68,20827.0,389.862,390.2705,389.6528,390.2207,20827.0
2024-10-17 09:50:00,391.64,392.08,390.81,390.83,41135.0,390.1809,390.6192,389.3539,389.3739,41135.0
2024-10-17 10:00:00,391.0,391.08,389.8,389.8,11599.0,389.5432,389.6229,388.3477,388.3477,11599.0
2024-10-17 10:10:00,389.83,390.87,389.64,390.85,18961.0,388.3776,389.4137,388.1883,389.3938,18961.0
2024-10-17 10:20:00,390.7,391.49,390.64,391.17,15607.0,389.2444,390.0314,389.1846,389.7126,15607.0
2024-10-17 10:30:00,391.11,391.2,390.24,390.56,12995.0,389.6528,389.7425,388.7861,389.1049,12995.0
2024-10-17 10:40:00,390.8,390.99,389.96,390.31,5021.0,389.344,389.5333,388.5071,388.8558,5021.0
2024-10-17 10:50:00,390.06,390.45,389.92,390.32,6027.0,388.6067,388.9953,388.4673,388.8658,6027.0
2024-10-17 11:00:00,390.15,390.5,389.77,390.5,5273.0,388.6964,389.0451,388.3178,389.0451,5273.0
2024-10-17 11:10:00,390.54,391.04,390.54,390.84,4089.0,389.085,389.5831,389.085,389.3838,4089.0
2024-10-17 11:20:00,390.73,391.21,390.66,391.21,14827.0,389.2742,389.7525,389.2045,389.7525,14827.0
2024-10-17 11:30:00,391.44,391.58,391.1,391.57,6049.0,389.9816,390.1211,389.6429,390.1111,6049.0
2024-10-17 11:40:00,391.45,391.53,391.41,391.42,8304.0,389.9916,390.0713,389.9517,389.9617,8304.0
2024-10-17 11:50:00,391.54,392.17,391.43,392.13,7459.0,390.0812,390.7089,389.9716,390.669,7459.0
2024-10-17 12:00:00,392.12,392.4,391.85,391.85,5437.0,390.6591,390.938,390.3901,390.3901,5437.0
2024-10-17 12:10:00,391.89,391.93,391.64,391.78,7212.0,390.4299,390.4698,390.1809,390.3203,7212.0
2024-10-17 12:20:00,391.8,391.91,391.49,391.6,4586.0,390.3403,390.4499,390.0314,390.141,4586.0
2024-10-17 12:30:00,391.52,391.53,391.25,391.49,9854.0,390.0613,390.0713,389.7923,390.0314,9854.0
2024-10-17 12:40:00,391.48,391.73,391.48,391.64,14720.0,390.0215,390.2705,390.0215,390.1809,14720.0
2024-10-17 12:50:00,391.72,391.77,391.28,391.28,3300.0,390.2606,390.3104,389.8222,389.8222,3300.0
2024-10-17 13:00:00,391.58,391.94,391.42,391.73,19478.0,390.1211,390.4797,389.9617,390.2705,19478.0
2024-10-17 13:10:00,391.73,391.83,391.61,391.61,5541.0,390.2705,390.3701,390.151,390.151,5541.0
2024-10-17 13:20:00,391.67,391.71,391.58,391.58,3446.0,390.2107,390.2506,390.1211,390.1211,3446.0
2024-10-17 13:30:00,391.64,391.76,391.59,391.76,11786.0,390.1809,390.3004,390.131,390.3004,11786.0
2024-10-17 13:40:00,391.74,392.0,391.73,391.94,3906.0,390.2805,390.5395,390.2705,390.4797,3906.0
2024-10-17 13:50:00,392.04,392.04,391.62,391.69,10073.0,390.5794,390.5794,390.1609,390.2307,10073.0
2024-10-17 14:00:00,391.64,391.78,390.49,390.49,15030.0,390.1809,390.3203,389.0351,389.0351,15030.0
2024-10-17 14:10:00,390.37,390.76,390.13,390.14,8364.0,388.9156,389.3041,388.6765,388.6864,8364.0
2024-10-17 14:20:00,390.15,390.35,389.91,390.13,6823.0,388.6964,388.8957,388.4573,388.6765,6823.0
2024-10-17 14:30:00,390.11,390.24,389.77,390.24,4332.0,388.6566,388.7861,388.3178,388.7861,4332.0
2024-10-17 14:40:00,390.25,390.49,389.97,390.34,16973.0,388.796,389.0351,388.5171,388.8857,16973.0
2024-10-17 14:50:00,390.41,390.77,390.38,390.77,6051.0,388.9554,389.3141,388.9256,389.3141,6051.0
2024-10-17 15:00:00,390.76,390.82,390.23,390.54,15423.0,389.3041,389.3639,388.7761,389.085,15423.0
2024-10-17 15:10:00,390.49,390.7,390.47,390.53,6874.0,389.0351,389.2444,389.0152,389.075,6874.0
2024-10-17 15:20:00,390.45,390.45,389.98,389.99,13316.0,388.9953,388.9953,388.527,388.537,13316.0
2024-10-17 15:30:00,389.91,390.12,389.55,389.69,8370.0,388.4573,388.6665,388.0986,388.2381,8370.0
2024-10-17 15:40:00,389.68,390.12,389.68,389.84,20501.0,388.2282,388.6665,388.2282,388.3876,20501.0
2024-10-17 15:50:00,389.7,389.92,389.53,389.64,39727.0,388.2481,388.4673,388.0787,388.1883,39727.0
2024-10-18 09:30:00,392.58,392.58,391.08,391.38,64219.0,391.1174,391.1174,389.6229,389.9218,64219.0
2024-10-18 09:40:00,391.39,392.21,391.2,391.2,9070.0,389.9318,390.7487,389.7425,389.7425,9070.0
2024-10-18 09:50:00,391.4,391.89,391.26,391.72,6896.0,389.9418,390.4299,389.8023,390.2606,6896.0
2024-10-18 10:00:00,391.6,392.34,391.6,392.25,6101.0,390.141,390.8782,390.141,390.7886,6101.0
2024-10-18 10:10:00,392.5,392.5,391.66,391.86,11745.0,391.0377,391.0377,390.2008,390.4,11745.0
2024-10-18 10:20:00,391.9,392.02,391.65,392.01,8816.0,390.4399,390.5594,390.1908,390.5495,8816.0
2024-10-18 10:30:00,391.95,392.07,391.56,391.89,6488.0,390.4897,390.6093,390.1012,390.4299,6488.0
2024-10-18 10:40:00,391.85,392.17,391.85,392.04,11792.0,390.3901,390.7089,390.3901,390.5794,11792.0
2024-10-18 10:50:00,391.99,392.05,391.41,391.53,9122.0,390.5296,390.5893,389.9517,390.0713,9122.0
2024-10-18 11:00:00,391.86,392.12,391.72,392.06,9271.0,390.4,390.6591,390.2606,390.5993,9271.0
2024-10-18 11:10:00,392.04,392.22,391.91,392.15,7782.0,390.5794,390.7587,390.4499,390.689,7782.0
2024-10-18 11:20:00,392.1,392.42,392.1,392.4,5895.0,390.6391,390.958,390.6391,390.938,5895.0
2024-10-18 11:30:00,392.46,392.64,392.05,392.18,7702.0,390.9978,391.1771,390.5893,390.7188,7702.0
2024-10-18 11:40:00,392.25,392.25,391.94,391.95,2972.0,390.7886,390.7886,390.4797,390.4897,2972.0
2024-10-18 11:50:00,391.94,392.1,391.69,391.78,8272.0,390.4797,390.6391,390.2307,390.3203,8272.0
2024-10-18 12:00:00,391.8,391.88,391.62,391.85,4065.0,390.3403,390.42,390.1609,390.3901,4065.0
2024-10-18 12:10:00,391.79,391.82,391.53,391.82,5741.0,390.3303,390.3602,390.0713,390.3602,5741.0
2024-10-18 12:20:00,391.81,391.91,391.75,391.79,2998.0,390.3502,390.4499,390.2904,390.3303,2998.0
2024-10-18 12:30:00,391.87,392.18,391.86,392.04,7734.0,390.41,390.7188,390.4,390.5794,7734.0
2024-10-18 12:40:00,392.17,392.51,392.14,392.49,2449.0,390.7089,391.0476,390.679,391.0277,2449.0
2024-10-18 12:50:00,392.52,392.88,392.51,392.51,63213.0,391.0576,391.4162,391.0476,391.0476,63213.0
2024-10-18 13:00:00,392.63,392.95,392.49,392.79,4086.0,391.1672,391.486,391.0277,391.3266,4086.0
2024-10-18 13:10:00,392.83,392.85,392.45,392.61,6722.0,391.3664,391.3863,390.9878,391.1472,6722.0
2024-10-18 13:20:00,392.68,392.73,392.32,392.32,3135.0,391.217,391.2668,390.8583,390.8583,3135.0
2024-10-18 13:30:00,392.31,392.54,392.3,392.49,11132.0,390.8484,391.0775,390.8384,391.0277,11132.0
2024-10-18 13:40:00,392.57,392.7,392.48,392.57,6472.0,391.1074,391.2369,391.0177,391.1074,6472.0
2024-10-18 13:50:00,392.43,392.43,392.34,392.39,3725.0,390.9679,390.9679,390.8782,390.9281,3725.0
2024-10-18 14:00:00,392.34,392.45,391.88,392.45,12789.0,390.8782,390.9878,390.42,390.9878,12789.0
2024-10-18 14:10:00,392.47,392.73,392.45,392.72,10329.0,391.0078,391.2668,390.9878,391.2568,10329.0
2024-10-18 14:20:00,392.67,392.8,392.58,392.65,13769.0,391.207,391.3365,391.1174,391.1871,13769.0
2024-10-18 14:30:00,392.66,392.71,392.49,392.58,12510.0,391.1971,391.2469,391.0277,391.1174,12510.0
2024-10-18 14:40:00,392.57,392.66,392.46,392.53,10025.0,391.1074,391.1971,390.9978,391.0675,10025.0
2024-10-18 14:50:00,392.51,392.59,392.35,392.54,7212.0,391.0476,391.1273,390.8882,391.0775,7212.0
2024-10-18 15:00:00,392.42,392.47,392.09,392.3,6239.0,390.958,391.0078,390.6292,390.8384,6239.0
2024-10-18 15:10:00,392.23,392.44,392.21,392.28,8522.0,390.7687,390.9779,390.7487,390.8185,8522.0
2024-10-18 15:20:00,392.31,392.43,392.16,392.35,10521.0,390.8484,390.9679,390.6989,390.8882,10521.0
2024-10-18 15:30:00,392.29,392.33,392.1,392.21,9486.0,390.8284,390.8683,390.6391,390.7487,9486.0
2024-10-18 15:40:00,392.09,392.18,391.93,391.93,14389.0,390.6292,390.7188,390.4698,390.4698,14389.0
2024-10-18 15:50:00,391.9,392.27,391.78,392.16,27288.0,390.4399,390.8085,390.3203,390.6989,27288.0
2024-10-21 09:30:00,391.38,392.51,391.31,392.14,44279.0,389.9218,391.0476,389.8521,390.679,44279.0
2024-10-21 09:40:00,392.06,392.48,391.93,392.43,15691.0,390.5993,391.0177,390.4698,390.9679,15691.0
2024-10-21 09:50:00,392.37,392.61,392.22,392.55,17371.0,390.9081,391.1472,390.7587,391.0875,17371.0
2024-10-21 10:00:00,392.63,393.25,392.57,393.06,24252.0,391.1672,391.7849,391.1074,391.5956,24252.0
2024-10-21 10:10:00,393.11,393.55,392.89,393.42,14805.0,391.6454,392.0837,391.4262,391.9542,14805.0
2024-10-21 10:20:00,393.52,393.52,392.88,392.98,14026.0,392.0539,392.0539,391.4162,391.5159,14026.0
2024-10-21 10:30:00,392.92,392.92,392.08,392.09,14258.0,391.4561,391.4561,390.6192,390.6292,14258.0
2024-10-21 10:40:00,392.03,392.07,390.89,391.62,28025.0,390.5694,390.6093,389.4337,390.1609,28025.0
2024-10-21 10:50:00,391.61,391.84,391.48,391.68,22485.0,390.151,390.3801,390.0215,390.2207,22485.0
2024-10-21 11:00:00,391.72,391.72,390.39,390.45,26773.0,390.2606,390.2606,388.9355,388.9953,26773.0
2024-10-21 11:10:00,390.38,391.08,390.38,390.69,11876.0,388.9256,389.6229,388.9256,389.2344,11876.0
2024-10-21 11:20:00,390.74,390.76,390.25,390.45,7865.0,389.2842,389.3041,388.796,388.9953,7865.0
2024-10-21 11:30:00,390.39,391.12,390.38,391.12,31677.0,388.9355,389.6628,388.9256,389.6628,31677.0
2024-10-21 11:40:00,391.13,391.66,391.02,391.66,7153.0,389.6728,390.2008,389.5632,390.2008,7153.0
2024-10-21 11:50:00,391.69,392.09,391.55,391.96,11261.0,390.2307,390.6292,390.0912,390.4997,11261.0
2024-10-21 12:00:00,391.95,392.16,391.85,392.05,21472.0,390.4897,390.6989,390.3901,390.5893,21472.0
2024-10-21 12:10:00,392.02,392.04,391.69,391.99,15484.0,390.5594,390.5794,390.2307,390.5296,15484.0
2024-10-21 12:20:00,392.04,392.08,391.87,391.96,5084.0,390.5794,390.6192,390.41,390.4997,5084.0
2024-10-21 12:30:00,391.96,392.03,391.66,391.75,26460.0,390.4997,390.5694,390.2008,390.2904,26460.0
2024-10-21 12:40:00,391.73,392.02,391.73,392.02,5303.0,390.2705,390.5594,390.2705,390.5594,5303.0
2024-10-21 12:50:00,391.98,392.46,391.97,392.36,7991.0,390.5196,390.9978,390.5096,390.8982,7991.0
2024-10-21 13:00:00,392.54,392.56,392.43,392.47,11061.0,391.0775,391.0974,390.9679,391.0078,11061.0
2024-10-21 13:10:00,392.54,392.81,392.3,392.45,7047.0,391.0775,391.3465,390.8384,390.9878,7047.0
2024-10-21 13:20:00,392.39,392.58,392.28,392.51,6830.0,390.9281,391.1174,390.8185,391.0476,6830.0
2024-10-21 13:30:00,392.56,392.77,392.55,392.77,3745.0,391.0974,391.3066,391.0875,391.3066,3745.0
2024-10-21 13:40:00,392.73,392.86,392.65,392.86,2656.0,391.2668,391.3963,391.1871,391.3963,2656.0
2024-10-21 13:50:00,392.9,393.08,392.86,393.04,17507.0,391.4362,391.6155,391.3963,391.5756,17507.0
2024-10-21 14:00:00,393.04,393.07,392.65,392.72,10597.0,391.5756,391.6055,391.1871,391.2568,10597.0
2024-10-21 14:10:00,392.83,392.96,392.71,392.83,16266.0,391.3664,391.4959,391.2469,391.3664,16266.0
2024-10-21 14:20:00,392.82,392.82,392.3,392.55,7900.0,391.3565,391.3565,390.8384,391.0875,7900.0
2024-10-21 14:30:00,392.55,392.65,392.43,392.54,4792.0,391.0875,391.1871,390.9679,391.0775,4792.0
2024-10-21 14:40:00,392.52,392.52,392.25,392.44,12560.0,391.0576,391.0576,390.7886,390.9779,12560.0
2024-10-21 14:50:00,392.4,392.51,392.27,392.38,10081.0,390.938,391.0476,390.8085,390.9181,10081.0
2024-10-21 15:00:00,392.36,392.56,392.24,392.52,6732.0,390.8982,391.0974,390.7786,391.0576,6732.0
2024-10-21 15:10:00,392.65,393.11,392.57,393.07,10525.0,391.1871,391.6454,391.1074,391.6055,10525.0
2024-10-21 15:20:00,393.1,393.1,392.79,392.89,10744.0,391.6354,391.6354,391.3266,391.4262,10744.0
2024-10-21 15:30:00,392.89,392.89,392.48,392.61,18754.0,391.4262,391.4262,391.0177,391.1472,18754.0
2024-10-21 15:40:00,392.58,393.0,392.49,392.99,81078.0,391.1174,391.5358,391.0277,391.5258,81078.0
2024-10-21 15:50:00,392.96,393.74,392.76,393.71,59995.0,391.4959,392.273,391.2967,392.2431,59995.0
2024-10-22 09:30:00,391.78,392.18,390.85,392.05,62108.0,390.3203,390.7188,389.3938,390.5893,62108.0
2024-10-22 09:40:00,391.8,392.73,391.75,392.26,16308.0,390.3403,391.2668,390.2904,390.7985,16308.0
2024-10-22 09:50:00,392.29,392.5,391.93,392.18,12907.0,390.8284,391.0377,390.4698,390.7188,12907.0
2024-10-22 10:00:00,392.47,393.63,392.26,393.15,20625.0,391.0078,392.1634,390.7985,391.6852,20625.0
2024-10-22 10:10:00,393.06,393.59,392.96,393.28,14202.0,391.5956,392.1236,391.4959,391.8147,14202.0
2024-10-22 10:20:00,393.27,393.27,392.77,393.03,14646.0,391.8048,391.8048,391.3066,391.5657,14646.0
2024-10-22 10:30:00,393.1,393.27,392.8,393.04,5792.0,391.6354,391.8048,391.3365,391.5756,5792.0
2024-10-22 10:40:00,392.96,393.01,392.18,392.47,11495.0,391.4959,391.5458,390.7188,391.0078,11495.0
2024-10-22 10:50:00,392.43,393.16,392.43,392.96,5697.0,390.9679,391.6952,390.9679,391.4959,5697.0
2024-10-22 11:00:00,393.1,393.24,392.86,392.87,15456.0,391.6354,391.7749,391.3963,391.4063,15456.0
2024-10-22 11:10:00,392.88,392.99,392.61,392.7,11832.0,391.4162,391.5258,391.1472,391.2369,11832.0
2024-10-22 11:20:00,392.74,392.79,392.35,392.68,11389.0,391.2768,391.3266,390.8882,391.217,11389.0
2024-10-22 11:30:00,392.68,392.89,392.65,392.73,5762.0,391.217,391.4262,391.1871,391.2668,5762.0
2024-10-22 11:40:00,392.89,393.03,392.8,392.8,8277.0,391.4262,391.5657,391.3365,391.3365,8277.0
2024-10-22 11:50:00,392.72,393.02,392.65,392.8,13748.0,391.2568,391.5557,391.1871,391.3365,13748.0
2024-10-22 12:00:00,392.74,392.75,392.36,392.36,15017.0,391.2768,391.2867,390.8982,390.8982,15017.0
2024-10-22 12:10:00,392.36,392.66,392.36,392.57,9563.0,390.8982,391.1971,390.8982,391.1074,9563.0
2024-10-22 12:20:00,392.51,392.56,392.05,392.11,5607.0,391.0476,391.0974,390.5893,390.6491,5607.0
2024-10-22 12:30:00,392.1,392.5,392.09,392.11,8413.0,390.6391,391.0377,390.6292,390.6491,8413.0
2024-10-22 12:40:00,392.2,392.52,391.91,392.5,7203.0,390.7388,391.0576,390.4499,391.0377,7203.0
2024-10-22 12:50:00,392.63,393.12,392.63,392.99,14273.0,391.1672,391.6553,391.1672,391.5258,14273.0
2024-10-22 13:00:00,393.0,393.12,392.87,392.98,18160.0,391.5358,391.6553,391.4063,391.5159,18160.0
2024-10-22 13:10:00,392.94,393.05,392.75,393.05,5869.0,391.476,391.5856,391.2867,391.5856,5869.0
2024-10-22 13:20:00,393.07,393.19,393.06,393.1,4952.0,391.6055,391.7251,391.5956,391.6354,4952.0
2024-10-22 13:30:00,393.19,393.84,393.19,393.83,5223.0,391.7251,392.3727,391.7251,392.3627,5223.0
2024-10-22 13:40:00,394.0,394.2,393.8,394.01,12735.0,392.5321,392.7313,392.3328,392.542,12735.0
2024-10-22 13:50:00,394.09,394.48,394.09,394.48,7932.0,392.6217,393.0103,392.6217,393.0103,7932.0
2024-10-22 14:00:00,394.47,394.92,394.36,394.38,16555.0,393.0003,393.4486,392.8907,392.9106,16555.0
2024-10-22 14:10:00,394.36,394.36,394.02,394.03,14912.0,392.8907,392.8907,392.552,392.562,14912.0
2024-10-22 14:20:00,394.1,394.18,393.93,394.13,18105.0,392.6317,392.7114,392.4623,392.6616,18105.0
2024-10-22 14:30:00,394.13,394.13,393.94,393.94,24774.0,392.6616,392.6616,392.4723,392.4723,24774.0
2024-10-22 14:40:00,394.0,394.01,393.77,393.96,5393.0,392.5321,392.542,392.3029,392.4922,5393.0
2024-10-22 14:50:00,393.94,393.95,393.44,393.57,10521.0,392.4723,392.4823,391.9742,392.1037,10521.0
2024-10-22 15:00:00,393.57,393.82,393.55,393.8,17048.0,392.1037,392.3527,392.0837,392.3328,17048.0
2024-10-22 15:10:00,393.88,394.04,393.82,393.96,12760.0,392.4125,392.5719,392.3527,392.4922,12760.0
2024-10-22 15:20:00,394.0,394.0,393.81,393.95,9347.0,392.5321,392.5321,392.3428,392.4823,9347.0
2024-10-22 15:30:00,394.05,394.24,393.91,393.91,24255.0,392.5819,392.7712,392.4424,392.4424,24255.0
2024-10-22 15:40:00,393.95,394.34,393.86,394.09,70080.0,392.4823,392.8708,392.3926,392.6217,70080.0
2024-10-22 15:50:00,394.11,394.26,393.73,393.73,15747.0,392.6417,392.7911,392.2631,392.2631,15747.0
2024-10-23 09:30:00,392.15,392.48,391.46,392.04,57299.0,390.689,391.0177,390.0015,390.5794,57299.0
2024-10-23 09:40:00,392.07,392.07,391.57,391.8,10407.0,390.6093,390.6093,390.1111,390.3403,10407.0
2024-10-23 09:50:00,391.98,392.07,391.43,391.97,10242.0,390.5196,390.6093,389.9716,390.5096,10242.0
2024-10-23 10:00:00,391.84,391.84,390.13,390.46,18246.0,390.3801,390.3801,388.6765,389.0053,18246.0
2024-10-23 10:10:00,390.75,391.04,390.66,390.66,17609.0,389.2942,389.5831,389.2045,389.2045,17609.0
2024-10-23 10:20:00,390.71,391.4,390.55,391.35,18350.0,389.2543,389.9418,389.0949,389.8919,18350.0
2024-10-23 10:30:00,391.37,391.89,391.27,391.88,15487.0,389.9119,390.4299,389.8122,390.42,15487.0
2024-10-23 10:40:00,391.86,392.3,391.76,392.01,41843.0,390.4,390.8384,390.3004,390.5495,41843.0
2024-10-23 10:50:00,392.12,392.12,391.17,391.18,17075.0,390.6591,390.6591,389.7126,389.7226,17075.0
2024-10-23 11:00:00,391.04,391.5,391.04,391.14,7734.0,389.5831,390.0414,389.5831,389.6827,7734.0
2024-10-23 11:10:00,391.06,391.06,389.86,389.93,32700.0,389.603,389.603,388.4075,388.4772,32700.0
2024-10-23 11:20:00,389.94,390.36,389.5,389.51,15258.0,388.4872,388.9056,388.0488,388.0588,15258.0
2024-10-23 11:30:00,389.5,389.83,389.36,389.8,31406.0,388.0488,388.3776,387.9094,388.3477,31406.0
2024-10-23 11:40:00,389.85,390.12,389.68,390.0,5800.0,388.3975,388.6665,388.2282,388.547,5800.0
2024-10-23 11:50:00,390.03,390.13,389.45,389.99,26650.0,388.5769,388.6765,387.999,388.537,26650.0
2024-10-23 12:00:00,390.08,390.08,388.88,389.25,25929.0,388.6267,388.6267,387.4311,387.7998,25929.0
2024-10-23 12:10:00,389.25,389.25,388.92,388.97,6750.0,387.7998,387.7998,387.471,387.5208,6750.0
2024-10-23 12:20:00,388.96,389.01,388.32,388.32,11752.0,387.5108,387.5607,386.8732,386.8732,11752.0
2024-10-23 12:30:00,388.27,388.52,387.9,388.43,12875.0,386.8234,387.0725,386.4548,386.9828,12875.0
2024-10-23 12:40:00,388.51,388.77,388.5,388.77,2813.0,387.0625,387.3215,387.0526,387.3215,2813.0
2024-10-23 12:50:00,388.85,388.85,388.02,388.2,6208.0,387.4013,387.4013,386.5743,386.7537,6208.0
2024-10-23 13:00:00,388.22,388.22,387.58,387.6,15541.0,386.7736,386.7736,386.136,386.1559,15541.0
2024-10-23 13:10:00,387.65,387.69,386.75,386.99,26759.0,386.2057,386.2456,385.3091,385.5482,26759.0
2024-10-23 13:20:00,386.94,387.35,386.88,387.29,9150.0,385.4984,385.9068,385.4386,385.8471,9150.0
2024-10-23 13:30:00,387.32,387.36,386.7,386.71,11633.0,385.877,385.9168,385.2593,385.2692,11633.0
2024-10-23 13:40:00,386.71,386.98,386.57,386.87,8492.0,385.2692,385.5382,385.1297,385.4286,8492.0
2024-10-23 13:50:00,386.76,386.76,386.19,386.35,13995.0,385.319,385.319,384.7512,384.9106,13995.0
2024-10-23 14:00:00,386.19,386.21,385.71,386.03,17175.0,384.7512,384.7711,384.273,384.5918,17175.0
2024-10-23 14:10:00,385.91,385.91,385.36,385.37,10430.0,384.4722,384.4722,383.9243,383.9342,10430.0
2024-10-23 14:20:00,385.5,386.32,385.5,386.23,12887.0,384.0637,384.8807,384.0637,384.791,12887.0
2024-10-23 14:30:00,386.15,386.97,386.07,386.87,18273.0,384.7113,385.5283,384.6316,385.4286,18273.0
2024-10-23 14:40:00,386.89,387.41,386.86,387.36,16090.0,385.4486,385.9666,385.4187,385.9168,16090.0
2024-10-23 14:50:00,387.45,387.46,386.91,387.21,17471.0,386.0065,386.0164,385.4685,385.7674,17471.0
2024-10-23 15:00:00,387.26,387.36,387.0,387.13,15270.0,385.8172,385.9168,385.5581,385.6877,15270.0
2024-10-23 15:10:00,387.26,387.38,386.76,387.37,26032.0,385.8172,385.9367,385.319,385.9268,26032.0
2024-10-23 15:20:00,387.39,387.65,387.2,387.39,50057.0,385.9467,386.2057,385.7574,385.9467,50057.0
2024-10-23 15:30:00,387.43,387.88,387.17,387.88,34136.0,385.9865,386.4349,385.7275,386.4349,34136.0
2024-10-23 15:40:00,387.94,388.14,387.74,387.89,37111.0,386.4946,386.6939,386.2954,386.4448,37111.0
2024-10-23 15:50:00,388.0,388.25,387.66,388.02,99146.0,386.5544,386.8035,386.2157,386.5743,99146.0
2024-10-24 09:30:00,390.18,390.48,389.22,390.07,56338.0,388.7263,389.0252,387.7699,388.6167,56338.0
2024-10-24 09:40:00,390.08,390.17,389.22,389.38,9636.0,388.6267,388.7163,387.7699,387.9293,9636.0
2024-10-24 09:50:00,389.5,390.18,389.41,390.17,6315.0,388.0488,388.7263,387.9592,388.7163,6315.0
2024-10-24 10:00:00,390.13,390.89,390.1,390.18,15716.0,388.6765,389.4337,388.6466,388.7263,15716.0
2024-10-24 10:10:00,390.23,390.65,390.05,390.23,18232.0,388.7761,389.1945,388.5968,388.7761,18232.0
2024-10-24 10:20:00,390.17,390.38,389.47,389.61,853386.0,388.7163,388.9256,388.0189,388.1584,853386.0
2024-10-24 10:30:00,389.85,390.62,389.84,390.5,5792.0,388.3975,389.1647,388.3876,389.0451,5792.0
2024-10-24 10:40:00,390.48,390.54,390.01,390.06,28786.0,389.0252,389.085,388.5569,388.6067,28786.0
2024-10-24 10:50:00,389.88,390.11,389.57,389.6,9543.0,388.4274,388.6566,388.1186,388.1485,9543.0
2024-10-24 11:00:00,389.65,389.98,389.46,389.94,10174.0,388.1983,388.527,388.009,388.4872,10174.0
2024-10-24 11:10:00,389.95,390.44,389.95,390.39,24622.0,388.4972,388.9853,388.4972,388.9355,24622.0
2024-10-24 11:20:00,390.39,390.45,389.83,389.99,13334.0,388.9355,388.9953,388.3776,388.537,13334.0
2024-10-24 11:30:00,390.01,390.09,389.62,389.62,7295.0,388.5569,388.6366,388.1684,388.1684,7295.0
2024-10-24 11:40:00,389.55,389.71,388.68,388.71,1752.0,388.0986,388.258,387.2319,387.2618,1752.0
2024-10-24 11:50:00,388.75,389.73,388.7,389.69,8082.0,387.3016,388.278,387.2518,388.2381,8082.0
2024-10-24 12:00:00,389.78,389.82,388.8,389.01,7952.0,388.3278,388.3676,387.3514,387.5607,7952.0
2024-10-24 12:10:00,389.11,389.15,388.55,388.86,7041.0,387.6603,387.7001,387.1024,387.4112,7041.0
2024-10-24 12:20:00,389.21,389.6,389.18,389.6,4683.0,387.7599,388.1485,387.73,388.1485,4683.0
2024-10-24 12:30:00,389.75,390.21,389.75,390.16,48252.0,388.2979,388.7562,388.2979,388.7064,48252.0
2024-10-24 12:40:00,390.17,390.49,389.99,390.49,4715.0,388.7163,389.0351,388.537,389.0351,4715.0
2024-10-24 12:50:00,390.5,390.5,390.18,390.36,3501.0,389.0451,389.0451,388.7263,388.9056,3501.0
2024-10-24 13:00:00,390.35,390.88,390.33,390.66,15129.0,388.8957,389.4237,388.8757,389.2045,15129.0
2024-10-24 13:10:00,390.71,390.95,390.31,390.48,13607.0,389.2543,389.4934,388.8558,389.0252,13607.0
2024-10-24 13:20:00,390.52,390.58,390.18,390.39,13689.0,389.065,389.1248,388.7263,388.9355,13689.0
2024-10-24 13:30:00,390.4,390.58,390.27,390.57,3783.0,388.9455,389.1248,388.816,389.1148,3783.0
2024-10-24 13:40:00,390.61,390.8,390.22,390.38,10854.0,389.1547,389.344,388.7661,388.9256,10854.0
2024-10-24 13:50:00,390.33,390.5,390.09,390.1,5977.0,388.8757,389.0451,388.6366,388.6466,5977.0
2024-10-24 14:00:00,390.02,390.39,389.82,390.33,14131.0,388.5669,388.9355,388.3676,388.8757,14131.0
2024-10-24 14:10:00,390.35,390.69,390.28,390.66,12253.0,388.8957,389.2344,388.8259,389.2045,12253.0
2024-10-24 14:20:00,390.67,390.8,390.33,390.48,10741.0,389.2145,389.344,388.8757,389.0252,10741.0
2024-10-24 14:30:00,390.43,390.54,390.12,390.17,11996.0,388.9754,389.085,388.6665,388.7163,11996.0
2024-10-24 14:40:00,390.16,390.42,390.03,390.39,6072.0,388.7064,388.9654,388.5769,388.9355,6072.0
2024-10-24 14:50:00,390.42,390.5,390.3,390.5,5281.0,388.9654,389.0451,388.8458,389.0451,5281.0
2024-10-24 15:00:00,390.43,390.48,390.01,390.48,8673.0,388.9754,389.0252,388.5569,389.0252,8673.0
2024-10-24 15:10:00,390.54,390.88,390.54,390.81,12862.0,389.085,389.4237,389.085,389.3539,12862.0
2024-10-24 15:20:00,390.82,390.93,390.74,390.86,11695.0,389.3639,389.4735,389.2842,389.4038,11695.0
2024-10-24 15:30:00,390.83,391.17,390.83,390.88,11041.0,389.3739,389.7126,389.3739,389.4237,11041.0
2024-10-24 15:40:00,390.85,391.11,390.61,390.94,17922.0,389.3938,389.6528,389.1547,389.4835,17922.0
2024-10-24 15:50:00,391.01,391.09,390.67,390.7,27688.0,389.5532,389.6329,389.2145,389.2444,27688.0
2024-10-25 09:30:00,392.42,393.85,392.4,393.82,116635.0,390.958,392.3826,390.938,392.3527,116635.0
2024-10-25 09:40:00,393.86,394.73,393.54,394.63,26127.0,392.3926,393.2593,392.0738,393.1597,26127.0
2024-10-25 09:50:00,394.71,395.38,394.58,395.19,46494.0,393.2394,393.9069,393.1099,393.7176,46494.0
2024-10-25 10:00:00,395.27,395.83,395.19,395.44,43870.0,393.7973,394.3552,393.7176,393.9667,43870.0
2024-10-25 10:10:00,395.59,395.78,394.93,395.19,27347.0,394.1161,394.3054,393.4586,393.7176,27347.0
2024-10-25 10:20:00,395.34,395.98,395.32,395.81,11371.0,393.8671,394.5047,393.8471,394.3353,11371.0
2024-10-25 10:30:00,395.72,395.91,395.28,395.5,9594.0,394.2457,394.4349,393.8073,394.0265,9594.0
2024-10-25 10:40:00,395.55,395.78,394.7,394.95,15921.0,394.0763,394.3054,393.2295,393.4785,15921.0
2024-10-25 10:50:00,395.19,395.41,395.04,395.24,17884.0,393.7176,393.9368,393.5682,393.7674,17884.0
2024-10-25 11:00:00,395.54,395.61,395.17,395.29,8363.0,394.0663,394.1361,393.6977,393.8173,8363.0
2024-10-25 11:10:00,395.26,395.56,395.13,395.56,15037.0,393.7874,394.0863,393.6579,394.0863,15037.0
2024-10-25 11:20:00,395.53,395.57,394.77,394.77,14839.0,394.0564,394.0962,393.2992,393.2992,14839.0
2024-10-25 11:30:00,394.96,395.09,394.37,394.38,11755.0,393.4885,393.618,392.9007,392.9106,11755.0
2024-10-25 11:40:00,394.5,394.93,394.27,394.76,17639.0,393.0302,393.4586,392.8011,393.2892,17639.0
2024-10-25 11:50:00,394.75,394.76,394.22,394.52,10784.0,393.2793,393.2892,392.7512,393.0501,10784.0
2024-10-25 12:00:00,394.55,394.76,394.28,394.55,8157.0,393.08,393.2892,392.811,393.08,8157.0
2024-10-25 12:10:00,394.86,394.93,394.65,394.75,10979.0,393.3889,393.4586,393.1796,393.2793,10979.0
2024-10-25 12:20:00,394.85,395.25,394.85,395.23,4984.0,393.3789,393.7774,393.3789,393.7575,4984.0
2024-10-25 12:30:00,395.3,395.3,394.96,395.08,5705.0,393.8272,393.8272,393.4885,393.608,5705.0
2024-10-25 12:40:00,394.89,395.16,394.79,394.88,9388.0,393.4187,393.6877,393.3191,393.4088,9388.0
2024-10-25 12:50:00,394.89,395.03,394.8,394.81,5294.0,393.4187,393.5582,393.3291,393.339,5294.0
2024-10-25 13:00:00,394.82,394.84,394.65,394.71,4466.0,393.349,393.3689,393.1796,393.2394,4466.0
2024-10-25 13:10:00,394.69,394.69,394.0,394.16,14479.0,393.2195,393.2195,392.5321,392.6915,14479.0
2024-10-25 13:20:00,393.93,393.93,393.28,393.63,10805.0,392.4623,392.4623,391.8147,392.1634,10805.0
2024-10-25 13:30:00,393.34,393.61,392.89,393.12,9747.0,391.8745,392.1435,391.4262,391.6553,9747.0
2024-10-25 13:40:00,393.08,393.24,392.07,393.24,11483.0,391.6155,391.7749,390.6093,391.7749,11483.0
2024-10-25 13:50:00,393.21,393.45,392.63,392.64,8578.0,391.745,391.9841,391.1672,391.1771,8578.0
2024-10-25 14:00:00,392.68,392.72,391.9,391.98,21886.0,391.217,391.2568,390.4399,390.5196,21886.0
2024-10-25 14:10:00,391.76,392.64,391.66,392.64,11026.0,390.3004,391.1771,390.2008,391.1771,11026.0
2024-10-25 14:20:00,392.63,393.09,392.33,393.07,12147.0,391.1672,391.6255,390.8683,391.6055,12147.0
2024-10-25 14:30:00,393.04,393.25,392.85,393.2,18937.0,391.5756,391.7849,391.3863,391.735,18937.0
2024-10-25 14:40:00,393.13,393.55,392.96,393.51,12354.0,391.6653,392.0837,391.4959,392.0439,12354.0
2024-10-25 14:50:00,393.5,393.51,393.13,393.23,6687.0,392.0339,392.0439,391.6653,391.7649,6687.0
2024-10-25 15:00:00,393.23,393.32,392.97,392.97,7192.0,391.7649,391.8546,391.5059,391.5059,7192.0
2024-10-25 15:10:00,393.05,393.13,392.4,392.77,13882.0,391.5856,391.6653,390.938,391.3066,13882.0
2024-10-25 15:20:00,392.72,392.78,392.49,392.76,10605.0,391.2568,391.3166,391.0277,391.2967,10605.0
2024-10-25 15:30:00,392.77,392.99,392.64,392.75,72400.0,391.3066,391.5258,391.1771,391.2867,72400.0
2024-10-25 15:40:00,392.76,392.92,392.61,392.88,13221.0,391.2967,391.4561,391.1472,391.4162,13221.0
2024-10-25 15:50:00,392.94,392.94,392.18,392.53,39821.0,391.476,391.476,390.7188,391.0675,39821.0
2024-10-28 09:30:00,395.46,395.72,394.49,394.69,48452.0,393.9866,394.2457,393.0202,393.2195,48452.0
2024-10-28 09:40:00,394.63,394.63,393.95,394.26,10425.0,393.1597,393.1597,392.4823,392.7911,10425.0
2024-10-28 09:50:00,394.12,394.28,393.63,394.13,8505.0,392.6516,392.811,392.1634,392.6616,8505.0
2024-10-28 10:00:00,394.16,394.73,394.16,394.69,28512.0,392.6915,393.2593,392.6915,393.2195,28512.0
2024-10-28 10:10:00,394.63,394.75,394.32,394.56,16833.0,393.1597,393.2793,392.8509,393.09,16833.0
2024-10-28 10:20:00,394.63,394.97,394.52,394.75,568616.0,393.1597,393.4985,393.0501,393.2793,568616.0
2024-10-28 10:30:00,394.75,394.92,394.23,394.77,17050.0,393.2793,393.4486,392.7612,393.2992,17050.0
2024-10-28 10:40:00,394.77,395.14,394.68,394.89,21774.0,393.2992,393.6678,393.2095,393.4187,21774.0
2024-10-28 10:50:00,394.85,394.85,394.32,394.32,8219.0,393.3789,393.3789,392.8509,392.8509,8219.0
2024-10-28 11:00:00,394.35,394.38,393.39,393.83,25505.0,392.8808,392.9106,391.9243,392.3627,25505.0
2024-10-28 11:10:00,393.93,394.21,393.81,394.06,11031.0,392.4623,392.7413,392.3428,392.5918,11031.0
2024-10-28 11:20:00,393.85,393.94,393.8,393.88,7215.0,392.3826,392.4723,392.3328,392.4125,7215.0
2024-10-28 11:30:00,393.89,393.89,393.49,393.84,4629.0,392.4225,392.4225,392.024,392.3727,4629.0
2024-10-28 11:40:00,393.61,393.71,393.37,393.69,8747.0,392.1435,392.2431,391.9044,392.2232,8747.0
2024-10-28 11:50:00,393.81,393.83,393.41,393.41,4438.0,392.3428,392.3627,391.9443,391.9443,4438.0
2024-10-28 12:00:00,393.45,393.61,393.28,393.47,5070.0,391.9841,392.1435,391.8147,392.004,5070.0
2024-10-28 12:10:00,393.54,393.76,393.53,393.72,8273.0,392.0738,392.293,392.0638,392.2531,8273.0
2024-10-28 12:20:00,393.89,394.06,393.8,393.85,12517.0,392.4225,392.5918,392.3328,392.3826,12517.0
2024-10-28 12:30:00,393.85,393.86,393.25,393.25,4388.0,392.3826,392.3926,391.7849,391.7849,4388.0
2024-10-28 12:40:00,393.33,393.89,393.32,393.56,7993.0,391.8646,392.4225,391.8546,392.0937,7993.0
2024-10-28 12:50:00,393.8,393.81,393.54,393.55,8225.0,392.3328,392.3428,392.0738,392.0837,8225.0
2024-10-28 13:00:00,393.51,393.85,393.51,393.85,7231.0,392.0439,392.3826,392.0439,392.3826,7231.0
2024-10-28 13:10:00,393.71,393.73,393.31,393.72,3306.0,392.2431,392.2631,391.8446,392.2531,3306.0
2024-10-28 13:20:00,394.0,394.03,393.74,393.87,7394.0,392.5321,392.562,392.273,392.4025,7394.0
2024-10-28 13:30:00,393.85,394.02,393.77,393.86,3112.0,392.3826,392.552,392.3029,392.3926,3112.0
2024-10-28 13:40:00,393.99,393.99,393.86,393.87,6743.0,392.5221,392.5221,392.3926,392.4025,6743.0
2024-10-28 13:50:00,393.85,394.15,393.85,394.15,6281.0,392.3826,392.6815,392.3826,392.6815,6281.0
2024-10-28 14:00:00,393.99,394.14,393.79,394.13,14997.0,392.5221,392.6715,392.3228,392.6616,14997.0
2024-10-28 14:10:00,394.16,394.16,393.82,393.82,9630.0,392.6915,392.6915,392.3527,392.3527,9630.0
2024-10-28 14:20:00,393.9,394.03,393.71,393.85,9893.0,392.4324,392.562,392.2431,392.3826,9893.0
2024-10-28 14:30:00,393.8,393.82,393.58,393.73,9943.0,392.3328,392.3527,392.1136,392.2631,9943.0
2024-10-28 14:40:00,393.78,393.78,393.28,393.42,7914.0,392.3129,392.3129,391.8147,391.9542,7914.0
2024-10-28 14:50:00,393.58,393.96,393.55,393.63,10279.0,392.1136,392.4922,392.0837,392.1634,10279.0
2024-10-28 15:00:00,393.48,393.8,393.25,393.49,8032.0,392.014,392.3328,391.7849,392.024,8032.0
2024-10-28 15:10:00,393.5,393.64,393.35,393.36,10354.0,392.0339,392.1734,391.8845,391.8944,10354.0
2024-10-28 15:20:00,393.39,393.72,393.38,393.7,6392.0,391.9243,392.2531,391.9144,392.2332,6392.0
2024-10-28 15:30:00,393.69,393.83,393.55,393.57,14992.0,392.2232,392.3627,392.0837,392.1037,14992.0
2024-10-28 15:40:00,393.72,393.72,393.5,393.61,7847.0,392.2531,392.2531,392.0339,392.1435,7847.0
2024-10-28 15:50:00,393.54,393.54,392.86,393.0,18226.0,392.0738,392.0738,391.3963,391.5358,18226.0
2024-10-29 09:30:00,393.38,393.38,392.16,392.46,32943.0,391.9144,391.9144,390.6989,390.9978,32943.0
2024-10-29 09:40:00,392.31,393.55,392.27,392.65,28550.0,390.8484,392.0837,390.8085,391.1871,28550.0
2024-10-29 09:50:00,393.06,393.69,392.98,393.6,5822.0,391.5956,392.2232,391.5159,392.1336,5822.0
2024-10-29 10:00:00,393.61,394.04,393.48,393.56,8492.0,392.1435,392.5719,392.014,392.0937,8492.0
2024-10-29 10:10:00,393.55,394.11,393.55,393.87,10175.0,392.0837,392.6417,392.0837,392.4025,10175.0
2024-10-29 10:20:00,393.79,395.0,393.78,393.96,20664.0,392.3228,393.5283,392.3129,392.4922,20664.0
2024-10-29 10:30:00,393.9,394.72,393.9,394.72,14198.0,392.4324,393.2494,392.4324,393.2494,14198.0
2024-10-29 10:40:00,394.52,394.78,394.42,394.7,16249.0,393.0501,393.3092,392.9505,393.2295,16249.0
2024-10-29 10:50:00,394.77,395.1,394.62,395.03,3310.0,393.2992,393.628,393.1498,393.5582,3310.0
2024-10-29 11:00:00,395.08,395.22,394.58,394.67,13727.0,393.608,393.7475,393.1099,393.1996,13727.0
2024-10-29 11:10:00,394.6,395.19,394.6,395.02,12051.0,393.1298,393.7176,393.1298,393.5483,12051.0
2024-10-29 11:20:00,395.02,395.2,394.99,395.0,4698.0,393.5483,393.7276,393.5184,393.5283,4698.0
2024-10-29 11:30:00,395.06,395.2,394.76,395.0,3912.0,393.5881,393.7276,393.2892,393.5283,3912.0
2024-10-29 11:40:00,395.17,395.36,395.02,395.19,8915.0,393.6977,393.887,393.5483,393.7176,8915.0
2024-10-29 11:50:00,395.33,395.49,395.06,395.49,5611.0,393.8571,394.0165,393.5881,394.0165,5611.0
2024-10-29 12:00:00,395.5,395.77,395.29,395.52,5846.0,394.0265,394.2955,393.8173,394.0464,5846.0
2024-10-29 12:10:00,395.51,395.78,395.37,395.47,10667.0,394.0364,394.3054,393.897,393.9966,10667.0
2024-10-29 12:20:00,395.42,395.67,395.19,395.25,4333.0,393.9468,394.1958,393.7176,393.7774,4333.0
2024-10-29 12:30:00,395.29,395.39,394.78,395.24,6412.0,393.8173,393.9169,393.3092,393.7674,6412.0
2024-10-29 12:40:00,395.25,395.64,395.23,395.64,8512.0,393.7774,394.166,393.7575,394.166,8512.0
2024-10-29 12:50:00,395.6,395.99,395.6,395.78,14080.0,394.1261,394.5146,394.1261,394.3054,14080.0
2024-10-29 13:00:00,395.81,396.38,395.81,396.34,17862.0,394.3353,394.9032,394.3353,394.8633,17862.0
2024-10-29 13:10:00,396.31,396.42,396.27,396.39,5403.0,394.8335,394.943,394.7936,394.9132,5403.0
2024-10-29 13:20:00,396.42,396.43,396.0,396.08,4170.0,394.943,394.953,394.5246,394.6043,4170.0
2024-10-29 13:30:00,396.14,396.44,395.99,396.43,12111.0,394.6641,394.963,394.5146,394.953,12111.0
2024-10-29 13:40:00,396.4,396.41,395.99,396.26,6987.0,394.9231,394.9331,394.5146,394.7836,6987.0
2024-10-29 13:50:00,396.19,396.35,396.11,396.18,8894.0,394.7139,394.8733,394.6342,394.7039,8894.0
2024-10-29 14:00:00,396.25,396.32,396.12,396.28,5812.0,394.7737,394.8434,394.6442,394.8036,5812.0
2024-10-29 14:10:00,396.22,396.4,396.09,396.4,9087.0,394.7438,394.9231,394.6143,394.9231,9087.0
2024-10-29 14:20:00,396.42,396.61,396.34,396.61,16223.0,394.943,395.1323,394.8633,395.1323,16223.0
2024-10-29 14:30:00,396.58,396.85,396.58,396.85,8845.0,395.1025,395.3714,395.1025,395.3714,8845.0
2024-10-29 14:40:00,396.75,396.92,396.71,396.74,7775.0,395.2718,395.4412,395.232,395.2619,7775.0
2024-10-29 14:50:00,396.68,396.71,396.54,396.65,5183.0,395.2021,395.232,395.0626,395.1722,5183.0
2024-10-29 15:00:00,396.63,396.87,396.57,396.87,19844.0,395.1523,395.3914,395.0925,395.3914,19844.0
2024-10-29 15:10:00,396.86,396.97,396.74,396.92,9830.0,395.3814,395.491,395.2619,395.4412,9830.0
2024-10-29 15:20:00,396.92,397.19,396.91,397.16,17896.0,395.4412,395.7102,395.4312,395.6803,17896.0
2024-10-29 15:30:00,397.11,397.15,396.82,396.87,14377.0,395.6305,395.6703,395.3416,395.3914,14377.0
2024-10-29 15:40:00,396.8,397.06,396.76,397.06,84452.0,395.3216,395.5807,395.2818,395.5807,84452.0
2024-10-29 15:50:00,396.96,397.04,396.03,396.25,22733.0,395.481,395.5607,394.5545,394.7737,22733.0
2024-10-30 09:30:00,396.0,396.39,394.65,394.66,81753.0,394.5246,394.9132,393.1796,393.1896,81753.0
2024-10-30 09:40:00,394.41,394.67,393.46,394.4,25763.0,392.9405,393.1996,391.9941,392.9306,25763.0
2024-10-30 09:50:00,394.5,395.49,394.5,395.43,32684.0,393.0302,394.0165,393.0302,393.9567,32684.0
2024-10-30 10:00:00,395.5,396.35,395.44,396.35,14271.0,394.0265,394.8733,393.9667,394.8733,14271.0
2024-10-30 10:10:00,396.25,396.55,396.04,396.55,13897.0,394.7737,395.0726,394.5645,395.0726,13897.0
2024-10-30 10:20:00,396.57,396.93,396.35,396.86,20065.0,395.0925,395.4511,394.8733,395.3814,20065.0
2024-10-30 10:30:00,396.82,396.98,396.66,396.75,14611.0,395.3416,395.501,395.1822,395.2718,14611.0
2024-10-30 10:40:00,396.93,397.01,396.61,396.66,6912.0,395.4511,395.5308,395.1323,395.1822,6912.0
2024-10-30 10:50:00,396.79,396.79,395.96,396.59,9974.0,395.3117,395.3117,394.4848,395.1124,9974.0
2024-10-30 11:00:00,396.48,396.72,396.36,396.5,10778.0,395.0028,395.2419,394.8833,395.0227,10778.0
2024-10-30 11:10:00,396.31,396.31,395.76,396.12,9976.0,394.8335,394.8335,394.2855,394.6442,9976.0
2024-10-30 11:20:00,396.18,397.15,396.04,397.15,9403.0,394.7039,395.6703,394.5645,395.6703,9403.0
2024-10-30 11:30:00,396.96,397.01,396.5,396.69,8457.0,395.481,395.5308,395.0227,395.212,8457.0
2024-10-30 11:40:00,396.76,397.06,396.71,397.0,5819.0,395.2818,395.5807,395.232,395.5209,5819.0
2024-10-30 11:50:00,396.9,397.15,396.89,396.98,4957.0,395.4213,395.6703,395.4113,395.501,4957.0
2024-10-30 12:00:00,397.05,397.16,396.7,396.7,3201.0,395.5707,395.6803,395.222,395.222,3201.0
2024-10-30 12:10:00,396.72,396.77,396.45,396.46,5426.0,395.2419,395.2917,394.9729,394.9829,5426.0
2024-10-30 12:20:00,396.4,396.61,396.36,396.5,9971.0,394.9231,395.1323,394.8833,395.0227,9971.0
2024-10-30 12:30:00,396.59,396.71,396.36,396.64,8930.0,395.1124,395.232,394.8833,395.1622,8930.0
2024-10-30 12:40:00,396.61,396.66,396.38,396.49,2035.0,395.1323,395.1822,394.9032,395.0128,2035.0
2024-10-30 12:50:00,396.59,396.65,396.3,396.3,3978.0,395.1124,395.1722,394.8235,394.8235,3978.0
2024-10-30 13:00:00,396.27,396.45,396.14,396.14,2114.0,394.7936,394.9729,394.6641,394.6641,2114.0
2024-10-30 13:10:00,396.23,396.23,396.05,396.18,7940.0,394.7538,394.7538,394.5744,394.7039,7940.0
2024-10-30 13:20:00,396.36,396.36,395.74,395.74,7473.0,394.8833,394.8833,394.2656,394.2656,7473.0
2024-10-30 13:30:00,395.59,395.73,394.91,395.0,6598.0,394.1161,394.2556,393.4387,393.5283,6598.0
2024-10-30 13:40:00,394.75,395.32,394.58,395.3,12551.0,393.2793,393.8471,393.1099,393.8272,12551.0
2024-10-30 13:50:00,395.44,395.52,394.86,394.88,5866.0,393.9667,394.0464,393.3889,393.4088,5866.0
2024-10-30 14:00:00,395.01,395.74,394.94,395.74,13188.0,393.5383,394.2656,393.4686,394.2656,13188.0
2024-10-30 14:10:00,395.73,395.73,395.3,395.31,4368.0,394.2556,394.2556,393.8272,393.8372,4368.0
2024-10-30 14:20:00,395.46,395.7,395.37,395.39,32294.0,393.9866,394.2257,393.897,393.9169,32294.0
2024-10-30 14:30:00,395.32,395.71,395.32,395.52,16094.0,393.8471,394.2357,393.8471,394.0464,16094.0
2024-10-30 14:40:00,395.58,395.78,395.55,395.63,6782.0,394.1062,394.3054,394.0763,394.156,6782.0
2024-10-30 14:50:00,395.71,395.71,395.41,395.43,4870.0,394.2357,394.2357,393.9368,393.9567,4870.0
2024-10-30 15:00:00,395.28,395.28,394.64,395.11,10280.0,393.8073,393.8073,393.1697,393.6379,10280.0
2024-10-30 15:10:00,395.15,395.34,394.81,394.9,7912.0,393.6778,393.8671,393.339,393.4287,7912.0
2024-10-30 15:20:00,395.07,395.11,394.81,394.97,8028.0,393.5981,393.6379,393.339,393.4985,8028.0
2024-10-30 15:30:00,395.0,395.07,394.5,394.83,9589.0,393.5283,393.5981,393.0302,393.359,9589.0
2024-10-30 15:40:00,395.0,395.1,394.69,394.79,33528.0,393.5283,393.628,393.2195,393.3191,33528.0
2024-10-30 15:50:00,394.71,394.9,393.71,394.31,33482.0,393.2394,393.4287,392.2431,392.8409,33482.0
2024-10-31 09:30:00,390.3,390.3,388.01,389.09,56455.0,388.8458,388.8458,386.5644,387.6404,56455.0
2024-10-31 09:40:00,388.92,389.41,387.24,387.27,29623.0,387.471,387.9592,385.7972,385.8271,29623.0
2024-10-31 09:50:00,387.34,387.58,386.52,387.08,19920.0,385.8969,386.136,385.0799,385.6378,19920.0
2024-10-31 10:00:00,386.86,387.26,386.48,386.7,23535.0,385.4187,385.8172,385.0401,385.2593,23535.0
2024-10-31 10:10:00,386.82,387.17,386.09,387.1,26587.0,385.3788,385.7275,384.6515,385.6578,26587.0
2024-10-31 10:20:00,387.04,387.2,385.75,385.83,38842.0,385.598,385.7574,384.3128,384.3925,38842.0
2024-10-31 10:30:00,385.73,386.19,385.58,385.78,18720.0,384.2929,384.7512,384.1434,384.3427,18720.0
2024-10-31 10:40:00,386.0,386.1,385.0,385.12,21171.0,384.5619,384.6615,383.5656,383.6851,21171.0
2024-10-31 10:50:00,385.13,385.31,384.81,385.16,17102.0,383.6951,383.8744,383.3763,383.725,17102.0
2024-10-31 11:00:00,385.13,385.5,384.44,385.18,29612.0,383.6951,384.0637,383.0077,383.7449,29612.0
2024-10-31 11:10:00,385.19,385.21,384.36,384.96,24430.0,383.7549,383.7748,382.928,383.5257,24430.0
2024-10-31 11:20:00,384.93,385.48,384.93,385.17,10610.0,383.4959,384.0438,383.4959,383.735,10610.0
2024-10-31 11:30:00,385.23,385.36,384.56,384.61,11695.0,383.7947,383.9243,383.1272,383.177,11695.0
2024-10-31 11:40:00,384.5,384.7,384.07,384.16,23509.0,383.0675,383.2667,382.6391,382.7287,23509.0
2024-10-31 11:50:00,384.18,384.66,383.82,384.63,28149.0,382.7487,383.2269,382.39,383.197,28149.0
2024-10-31 12:00:00,384.62,385.07,384.34,384.94,11496.0,383.187,383.6353,382.9081,383.5058,11496.0
2024-10-31 12:10:00,384.96,385.41,384.64,385.29,17468.0,383.5257,383.9741,383.2069,383.8545,17468.0
2024-10-31 12:20:00,385.23,385.48,384.63,385.02,16146.0,383.7947,384.0438,383.197,383.5855,16146.0
2024-10-31 12:30:00,385.04,385.14,384.68,384.88,20262.0,383.6054,383.7051,383.2468,383.446,20262.0
2024-10-31 12:40:00,385.05,385.25,384.81,384.99,10603.0,383.6154,383.8147,383.3763,383.5556,10603.0
2024-10-31 12:50:00,385.09,385.29,384.88,384.9,11749.0,383.6553,383.8545,383.446,383.466,11749.0
2024-10-31 13:00:00,384.8,385.33,384.8,385.32,9668.0,383.3663,383.8944,383.3663,383.8844,9668.0
2024-10-31 13:10:00,385.29,385.38,384.81,384.98,25958.0,383.8545,383.9442,383.3763,383.5457,25958.0
2024-10-31 13:20:00,385.03,385.15,384.53,384.62,18298.0,383.5955,383.715,383.0973,383.187,18298.0
2024-10-31 13:30:00,384.5,384.59,384.14,384.19,10967.0,383.0675,383.1571,382.7088,382.7586,10967.0
2024-10-31 13:40:00,384.19,384.38,383.85,384.24,11021.0,382.7586,382.9479,382.4199,382.8084,11021.0
2024-10-31 13:50:00,384.28,384.37,383.76,383.81,14915.0,382.8483,382.9379,382.3302,382.38,14915.0
2024-10-31 14:00:00,383.85,384.08,383.5,383.7,11025.0,382.4199,382.649,382.0712,382.2704,11025.0
2024-10-31 14:10:00,383.63,384.09,383.56,383.57,11765.0,382.2007,382.659,382.131,382.1409,11765.0
2024-10-31 14:20:00,383.7,383.87,383.47,383.83,42911.0,382.2704,382.4398,382.0413,382.4,42911.0
2024-10-31 14:30:00,383.87,383.99,383.31,383.54,36252.0,382.4398,382.5594,381.8819,382.111,36252.0
2024-10-31 14:40:00,383.6,383.79,383.41,383.54,9472.0,382.1708,382.3601,381.9815,382.111,9472.0
2024-10-31 14:50:00,383.59,384.04,383.5,383.87,9448.0,382.1608,382.6092,382.0712,382.4398,9448.0
2024-10-31 15:00:00,384.0,384.66,383.99,384.63,35837.0,382.5693,383.2269,382.5594,383.197,35837.0
2024-10-31 15:10:00,384.58,384.86,384.35,384.84,13955.0,383.1472,383.4261,382.918,383.4062,13955.0
2024-10-31 15:20:00,384.89,385.13,384.62,384.69,10411.0,383.456,383.6951,383.187,383.2568,10411.0
2024-10-31 15:30:00,384.83,384.83,384.16,384.64,22263.0,383.3962,383.3962,382.7287,383.2069,22263.0
2024-10-31 15:40:00,384.52,385.59,384.38,385.4,48688.0,383.0874,384.1534,382.9479,383.9641,48688.0
2024-10-31 15:50:00,385.34,385.59,382.92,382.92,124514.0,383.9043,384.1534,381.4933,381.4933,124514.0
2024-11-01 09:30:00,384.67,385.77,384.63,385.77,52106.0,383.2368,384.3327,383.197,384.3327,52106.0
2024-11-01 09:40:00,385.93,386.46,385.89,386.22,30411.0,384.4921,385.0202,384.4523,384.7811,30411.0
2024-11-01 09:50:00,386.2,386.85,386.0,386.75,24906.0,384.7611,385.4087,384.5619,385.3091,24906.0
2024-11-01 10:00:00,386.71,387.11,386.04,386.69,22667.0,385.2692,385.6677,384.6017,385.2493,22667.0
2024-11-01 10:10:00,386.79,388.03,386.79,387.85,876476.0,385.3489,386.5843,385.3489,386.405,876476.0
2024-11-01 10:20:00,387.85,388.51,387.69,388.51,41371.0,386.405,387.0625,386.2456,387.0625,41371.0
2024-11-01 10:30:00,388.53,388.63,387.87,388.08,22732.0,387.0824,387.1821,386.4249,386.6341,22732.0
2024-11-01 10:40:00,388.08,388.15,386.63,387.31,28680.0,386.6341,386.7039,385.1895,385.867,28680.0
2024-11-01 10:50:00,387.4,387.97,386.91,387.97,40336.0,385.9567,386.5245,385.4685,386.5245,40336.0
2024-11-01 11:00:00,387.95,388.04,387.61,387.66,26071.0,386.5046,386.5943,386.1659,386.2157,26071.0
2024-11-01 11:10:00,387.72,388.5,387.66,388.14,21992.0,386.2755,387.0526,386.2157,386.6939,21992.0
2024-11-01 11:20:00,388.17,388.72,387.8,388.62,12706.0,386.7238,387.2717,386.3552,387.1721,12706.0
2024-11-01 11:30:00,388.58,388.67,388.06,388.18,11816.0,387.1323,387.2219,386.6142,386.7337,11816.0
2024-11-01 11:40:00,388.24,388.31,387.59,387.67,10534.0,386.7935,386.8633,386.1459,386.2256,10534.0
2024-11-01 11:50:00,387.69,387.86,387.31,387.57,20212.0,386.2456,386.4149,385.867,386.126,20212.0
2024-11-01 12:00:00,387.45,387.8,387.38,387.8,11325.0,386.0065,386.3552,385.9367,386.3552,11325.0
2024-11-01 12:10:00,387.82,387.91,387.47,387.77,20566.0,386.3751,386.4648,386.0264,386.3253,20566.0
2024-11-01 12:20:00,387.76,387.76,387.27,387.34,90829.0,386.3153,386.3153,385.8271,385.8969,90829.0
2024-11-01 12:30:00,387.38,388.0,387.36,387.93,15516.0,385.9367,386.5544,385.9168,386.4847,15516.0
2024-11-01 12:40:00,387.86,387.86,386.96,387.24,17078.0,386.4149,386.4149,385.5183,385.7972,17078.0
2024-11-01 12:50:00,387.29,387.41,386.89,387.13,10902.0,385.8471,385.9666,385.4486,385.6877,10902.0
2024-11-01 13:00:00,387.17,387.21,386.37,386.55,10551.0,385.7275,385.7674,384.9305,385.1098,10551.0
2024-11-01 13:10:00,386.48,387.37,386.44,387.32,12550.0,385.0401,385.9268,385.0002,385.877,12550.0
2024-11-01 13:20:00,387.35,387.87,387.35,387.75,34138.0,385.9068,386.4249,385.9068,386.3053,34138.0
2024-11-01 13:30:00,387.78,387.79,386.37,386.53,38160.0,386.3352,386.3452,384.9305,385.0899,38160.0
2024-11-01 13:40:00,386.46,386.57,386.25,386.38,8763.0,385.0202,385.1297,384.8109,384.9405,8763.0
2024-11-01 13:50:00,386.47,386.84,386.15,386.15,12996.0,385.0301,385.3987,384.7113,384.7113,12996.0
2024-11-01 14:00:00,386.1,386.5,385.85,385.96,21077.0,384.6615,385.06,384.4124,384.522,21077.0
2024-11-01 14:10:00,385.94,386.25,385.84,385.91,14156.0,384.5021,384.8109,384.4025,384.4722,14156.0
2024-11-01 14:20:00,385.83,386.46,385.69,386.22,14005.0,384.3925,385.0202,384.253,384.7811,14005.0
2024-11-01 14:30:00,386.01,386.32,386.0,386.24,11742.0,384.5718,384.8807,384.5619,384.801,11742.0
2024-11-01 14:40:00,386.25,386.45,386.04,386.24,13359.0,384.8109,385.0102,384.6017,384.801,13359.0
2024-11-01 14:50:00,386.32,386.47,386.16,386.37,10312.0,384.8807,385.0301,384.7213,384.9305,10312.0
2024-11-01 15:00:00,386.38,386.96,386.17,386.88,10454.0,384.9405,385.5183,384.7312,385.4386,10454.0
2024-11-01 15:10:00,386.94,387.03,386.74,386.96,14177.0,385.4984,385.588,385.2991,385.5183,14177.0
2024-11-01 15:20:00,386.89,386.95,386.21,386.21,17962.0,385.4486,385.5083,384.7711,384.7711,17962.0
2024-11-01 15:30:00,386.24,386.39,386.08,386.31,15874.0,384.801,384.9504,384.6416,384.8707,15874.0
2024-11-01 15:40:00,386.29,386.7,386.16,386.2,18939.0,384.8508,385.2593,384.7213,384.7611,18939.0
2024-11-01 15:50:00,386.1,386.29,385.55,385.99,40429.0,384.6615,384.8508,384.1135,384.5519,40429.0
2024-11-04 09:30:00,385.5,385.94,383.7,384.11,83549.0,384.0637,384.5021,382.2704,382.6789,83549.0
2024-11-04 09:40:00,384.3,385.78,384.24,385.72,34661.0,382.8682,384.3427,382.8084,384.2829,34661.0
2024-11-04 09:50:00,385.82,385.82,385.14,385.75,15699.0,384.3825,384.3825,383.7051,384.3128,15699.0
2024-11-04 10:00:00,385.84,386.19,385.53,385.71,27295.0,384.4025,384.7512,384.0936,384.273,27295.0
2024-11-04 10:10:00,385.8,386.2,385.54,386.16,32322.0,384.3626,384.7611,384.1036,384.7213,32322.0
2024-11-04 10:20:00,386.2,386.87,386.04,386.46,28106.0,384.7611,385.4286,384.6017,385.0202,28106.0
2024-11-04 10:30:00,386.33,386.63,386.0,386.06,18836.0,384.8906,385.1895,384.5619,384.6216,18836.0
2024-11-04 10:40:00,386.07,386.86,386.04,386.86,27613.0,384.6316,385.4187,384.6017,385.4187,27613.0
2024-11-04 10:50:00,386.93,386.93,386.49,386.49,16464.0,385.4884,385.4884,385.05,385.05,16464.0
2024-11-04 11:00:00,386.58,386.85,386.41,386.71,22428.0,385.1397,385.4087,384.9703,385.2692,22428.0
2024-11-04 11:10:00,386.68,387.11,386.5,386.54,7665.0,385.2393,385.6677,385.06,385.0999,7665.0
2024-11-04 11:20:00,386.55,386.67,386.12,386.25,15162.0,385.1098,385.2294,384.6814,384.8109,15162.0
2024-11-04 11:30:00,386.24,386.3,385.28,385.38,14813.0,384.801,384.8608,383.8446,383.9442,14813.0
2024-11-04 11:40:00,385.23,385.35,384.61,384.68,9819.0,383.7947,383.9143,383.177,383.2468,9819.0
2024-11-04 11:50:00,384.62,384.77,384.16,384.62,9722.0,383.187,383.3365,382.7287,383.187,9722.0
2024-11-04 12:00:00,384.71,384.78,383.82,383.82,14446.0,383.2767,383.3464,382.39,382.39,14446.0
2024-11-04 12:10:00,383.76,384.42,383.76,384.2,6838.0,382.3302,382.9878,382.3302,382.7686,6838.0
2024-11-04 12:20:00,384.29,385.2,384.29,385.15,8728.0,382.8582,383.7649,382.8582,383.715,8728.0
2024-11-04 12:30:00,385.25,385.46,384.96,385.25,7696.0,383.8147,384.0239,383.5257,383.8147,7696.0
2024-11-04 12:40:00,385.26,385.73,385.13,385.73,5015.0,383.8246,384.2929,383.6951,384.2929,5015.0
2024-11-04 12:50:00,385.8,385.8,385.57,385.63,8476.0,384.3626,384.3626,384.1335,384.1932,8476.0
2024-11-04 13:00:00,385.5,385.83,384.83,385.02,25596.0,384.0637,384.3925,383.3962,383.5855,25596.0
2024-11-04 13:10:00,385.09,385.97,385.09,385.84,37245.0,383.6553,384.532,383.6553,384.4025,37245.0
2024-11-04 13:20:00,385.89,386.25,385.7,385.84,20386.0,384.4523,384.8109,384.263,384.4025,20386.0
2024-11-04 13:30:00,385.66,386.05,385.62,386.03,18181.0,384.2231,384.6117,384.1833,384.5918,18181.0
2024-11-04 13:40:00,385.99,386.36,385.97,386.28,7244.0,384.5519,384.9205,384.532,384.8408,7244.0
2024-11-04 13:50:00,386.27,386.31,385.93,385.94,8040.0,384.8309,384.8707,384.4921,384.5021,8040.0
2024-11-04 14:00:00,385.96,386.28,385.93,386.11,8737.0,384.522,384.8408,384.4921,384.6715,8737.0
2024-11-04 14:10:00,386.13,386.26,386.01,386.08,9968.0,384.6914,384.8209,384.5718,384.6416,9968.0
2024-11-04 14:20:00,386.1,386.2,385.74,385.77,9020.0,384.6615,384.7611,384.3028,384.3327,9020.0
2024-11-04 14:30:00,385.84,386.27,385.83,386.27,15833.0,384.4025,384.8309,384.3925,384.8309,15833.0
2024-11-04 14:40:00,386.26,386.29,385.82,385.94,13126.0,384.8209,384.8508,384.3825,384.5021,13126.0
2024-11-04 14:50:00,385.98,386.18,385.87,385.91,14643.0,384.5419,384.7412,384.4324,384.4722,14643.0
2024-11-04 15:00:00,385.79,385.92,385.66,385.77,9339.0,384.3527,384.4822,384.2231,384.3327,9339.0
2024-11-04 15:10:00,385.66,385.72,385.39,385.7,28692.0,384.2231,384.2829,383.9541,384.263,28692.0
2024-11-04 15:20:00,385.71,385.88,385.5,385.52,11978.0,384.273,384.4423,384.0637,384.0837,11978.0
2024-11-04 15:30:00,385.5,385.52,384.62,384.81,13607.0,384.0637,384.0837,383.187,383.3763,13607.0
2024-11-04 15:40:00,384.83,385.24,384.79,385.1,14068.0,383.3962,383.8047,383.3564,383.6652,14068.0
2024-11-04 15:50:00,385.15,385.15,384.62,384.97,29380.0,383.715,383.715,383.187,383.5357,29380.0
2024-11-05 09:30:00,386.73,388.2,386.01,388.03,59108.0,385.2891,386.7537,384.5718,386.5843,59108.0
2024-11-05 09:40:00,388.2,388.28,387.38,388.28,13593.0,386.7537,386.8334,385.9367,386.8334,13593.0
2024-11-05 09:50:00,388.32,388.95,388.19,388.88,26984.0,386.8732,387.5009,386.7437,387.4311,26984.0
2024-11-05 10:00:00,389.27,389.31,388.83,388.94,30024.0,387.8197,387.8595,387.3813,387.4909,30024.0
2024-11-05 10:10:00,388.98,389.01,388.47,388.71,17380.0,387.5308,387.5607,387.0227,387.2618,17380.0
2024-11-05 10:20:00,388.79,389.25,388.46,388.59,22515.0,387.3415,387.7998,387.0127,387.1422,22515.0
2024-11-05 10:30:00,388.68,388.96,388.41,388.85,20741.0,387.2319,387.5108,386.9629,387.4013,20741.0
2024-11-05 10:40:00,388.81,389.14,388.71,389.13,13232.0,387.3614,387.6902,387.2618,387.6802,13232.0
2024-11-05 10:50:00,389.1,389.1,388.25,388.39,10824.0,387.6503,387.6503,386.8035,386.943,10824.0
2024-11-05 11:00:00,388.45,389.25,387.96,389.25,10181.0,387.0027,387.7998,386.5146,387.7998,10181.0
2024-11-05 11:10:00,389.14,389.17,388.83,389.1,10236.0,387.6902,387.7201,387.3813,387.6503,10236.0
2024-11-05 11:20:00,389.15,389.46,389.05,389.19,10498.0,387.7001,388.009,387.6005,387.74,10498.0
2024-11-05 11:30:00,389.25,389.72,389.23,389.64,9258.0,387.7998,388.268,387.7798,388.1883,9258.0
2024-11-05 11:40:00,389.5,389.64,389.27,389.61,4066.0,388.0488,388.1883,387.8197,388.1584,4066.0
2024-11-05 11:50:00,389.53,389.92,389.39,389.84,8069.0,388.0787,388.4673,387.9392,388.3876,8069.0
2024-11-05 12:00:00,389.86,389.89,389.63,389.82,12698.0,388.4075,388.4374,388.1783,388.3676,12698.0
2024-11-05 12:10:00,389.92,390.37,389.67,390.34,33083.0,388.4673,388.9156,388.2182,388.8857,33083.0
2024-11-05 12:20:00,390.16,390.28,389.95,389.96,5075.0,388.7064,388.8259,388.4972,388.5071,5075.0
2024-11-05 12:30:00,389.96,390.29,389.96,390.01,6131.0,388.5071,388.8359,388.5071,388.5569,6131.0
2024-11-05 12:40:00,390.1,390.47,390.08,390.43,5992.0,388.6466,389.0152,388.6267,388.9754,5992.0
2024-11-05 12:50:00,390.39,390.47,390.06,390.13,13882.0,388.9355,389.0152,388.6067,388.6765,13882.0
2024-11-05 13:00:00,390.06,390.37,389.98,390.25,3622.0,388.6067,388.9156,388.527,388.796,3622.0
2024-11-05 13:10:00,390.25,390.25,389.8,389.96,13574.0,388.796,388.796,388.3477,388.5071,13574.0
2024-11-05 13:20:00,389.9,390.01,389.6,389.61,17572.0,388.4473,388.5569,388.1485,388.1584,17572.0
2024-11-05 13:30:00,389.62,389.75,389.01,389.27,21359.0,388.1684,388.2979,387.5607,387.8197,21359.0
2024-11-05 13:40:00,389.3,389.64,389.21,389.36,7220.0,387.8496,388.1883,387.7599,387.9094,7220.0
2024-11-05 13:50:00,389.29,389.51,389.26,389.43,15382.0,387.8396,388.0588,387.8097,387.9791,15382.0
2024-11-05 14:00:00,389.42,389.82,389.42,389.8,15311.0,387.9691,388.3676,387.9691,388.3477,15311.0
2024-11-05 14:10:00,389.74,389.87,389.49,389.64,6873.0,388.2879,388.4175,388.0389,388.1883,6873.0
2024-11-05 14:20:00,389.47,389.86,389.34,389.69,17084.0,388.0189,388.4075,387.8894,388.2381,17084.0
2024-11-05 14:30:00,389.67,389.93,389.54,389.93,6347.0,388.2182,388.4772,388.0887,388.4772,6347.0
2024-11-05 14:40:00,389.93,389.96,389.76,389.79,11874.0,388.4772,388.5071,388.3079,388.3377,11874.0
2024-11-05 14:50:00,389.69,389.69,389.11,389.36,14926.0,388.2381,388.2381,387.6603,387.9094,14926.0
2024-11-05 15:00:00,389.05,389.66,388.98,389.62,25063.0,387.6005,388.2082,387.5308,388.1684,25063.0
2024-11-05 15:10:00,389.68,389.79,389.59,389.79,11759.0,388.2282,388.3377,388.1385,388.3377,11759.0
2024-11-05 15:20:00,389.77,389.78,389.51,389.76,8002.0,388.3178,388.3278,388.0588,388.3079,8002.0
2024-11-05 15:30:00,389.77,390.16,389.75,389.94,20929.0,388.3178,388.7064,388.2979,388.4872,20929.0
2024-11-05 15:40:00,389.71,389.73,389.27,389.66,10158.0,388.258,388.278,387.8197,388.2082,10158.0
2024-11-05 15:50:00,389.59,390.15,389.44,390.14,32928.0,388.1385,388.6964,387.9891,388.6864,32928.0
2024-11-06 09:30:00,397.07,398.07,396.23,398.0,133542.0,395.5906,396.5869,394.7538,396.5172,133542.0
2024-11-06 09:40:00,397.92,398.09,395.32,395.58,29664.0,396.4375,396.6068,393.8471,394.1062,29664.0
2024-11-06 09:50:00,395.56,395.87,395.12,395.45,23892.0,394.0863,394.3951,393.6479,393.9767,23892.0
2024-11-06 10:00:00,395.73,396.7,395.56,396.49,19665.0,394.2556,395.222,394.0863,395.0128,19665.0
2024-11-06 10:10:00,396.31,397.67,396.31,397.62,21571.0,394.8335,396.1884,394.8335,396.1386,21571.0
2024-11-06 10:20:00,397.66,398.32,397.45,398.17,53209.0,396.1784,396.836,395.9692,396.6865,53209.0
2024-11-06 10:30:00,398.15,398.59,397.35,397.45,20609.0,396.6666,397.105,395.8696,395.9692,20609.0
2024-11-06 10:40:00,397.45,397.68,396.89,397.37,61277.0,395.9692,396.1984,395.4113,395.8895,61277.0
2024-11-06 10:50:00,397.32,397.32,396.37,396.67,18539.0,395.8397,395.8397,394.8932,395.1921,18539.0
2024-11-06 11:00:00,396.72,396.83,396.11,396.62,18943.0,395.2419,395.3515,394.6342,395.1423,18943.0
2024-11-06 11:10:00,396.69,397.42,396.68,397.12,10805.0,395.212,395.9393,395.2021,395.6404,10805.0
2024-11-06 11:20:00,396.95,397.6,396.56,397.55,6715.0,395.4711,396.1187,395.0825,396.0688,6715.0
2024-11-06 11:30:00,397.54,398.08,397.54,398.08,12912.0,396.0589,396.5969,396.0589,396.5969,12912.0
2024-11-06 11:40:00,398.08,398.08,397.62,397.83,14645.0,396.5969,396.5969,396.1386,396.3478,14645.0
2024-11-06 11:50:00,397.86,398.09,397.86,397.96,20795.0,396.3777,396.6068,396.3777,396.4773,20795.0
2024-11-06 12:00:00,397.82,398.01,397.67,397.9,17698.0,396.3378,396.5271,396.1884,396.4175,17698.0
2024-11-06 12:10:00,397.91,398.24,397.76,397.84,13408.0,396.4275,396.7563,396.2781,396.3578,13408.0
2024-11-06 12:20:00,397.88,398.12,397.8,397.99,12453.0,396.3976,396.6367,396.3179,396.5072,12453.0
2024-11-06 12:30:00,398.08,398.12,397.86,398.01,7975.0,396.5969,396.6367,396.3777,396.5271,7975.0
2024-11-06 12:40:00,397.92,398.41,397.83,398.38,16943.0,396.4375,396.9256,396.3478,396.8957,16943.0
2024-11-06 12:50:00,398.32,398.4,398.03,398.29,7832.0,396.836,396.9157,396.547,396.8061,7832.0
2024-11-06 13:00:00,398.23,398.71,398.2,398.6,16346.0,396.7463,397.2245,396.7164,397.1149,16346.0
2024-11-06 13:10:00,398.74,398.95,398.69,398.94,10002.0,397.2544,397.4636,397.2046,397.4537,10002.0
2024-11-06 13:20:00,398.8,399.09,398.58,399.09,41197.0,397.3142,397.6031,397.095,397.6031,41197.0
2024-11-06 13:30:00,399.13,399.13,398.86,398.99,8182.0,397.643,397.643,397.374,397.5035,8182.0
2024-11-06 13:40:00,399.0,399.33,398.94,399.28,7594.0,397.5134,397.8422,397.4537,397.7924,7594.0
2024-11-06 13:50:00,399.25,399.3,398.82,398.96,36848.0,397.7625,397.8123,397.3341,397.4736,36848.0
2024-11-06 14:00:00,399.0,399.24,398.76,399.02,12351.0,397.5134,397.7525,397.2743,397.5334,12351.0
2024-11-06 14:10:00,398.93,399.32,398.82,399.25,14861.0,397.4437,397.8322,397.3341,397.7625,14861.0
2024-11-06 14:20:00,399.31,399.39,399.16,399.37,19843.0,397.8223,397.902,397.6728,397.8821,19843.0
2024-11-06 14:30:00,399.36,399.53,399.14,399.26,25546.0,397.8721,398.0415,397.6529,397.7725,25546.0
2024-11-06 14:40:00,399.19,399.43,398.99,399.43,6516.0,397.7027,397.9418,397.5035,397.9418,6516.0
2024-11-06 14:50:00,399.37,399.47,399.02,399.4,10026.0,397.8821,397.9817,397.5334,397.9119,10026.0
2024-11-06 15:00:00,399.28,399.72,399.28,399.72,13698.0,397.7924,398.2308,397.7924,398.2308,13698.0
2024-11-06 15:10:00,399.73,400.0,399.66,399.94,18122.0,398.2407,398.5097,398.171,398.4499,18122.0
2024-11-06 15:20:00,399.92,399.92,399.35,399.62,16016.0,398.43,398.43,397.8621,398.1311,16016.0
2024-11-06 15:30:00,399.7,399.89,399.5,399.5,16291.0,398.2108,398.4001,398.0116,398.0116,16291.0
2024-11-06 15:40:00,399.5,400.28,399.43,400.23,38333.0,398.0116,398.7887,397.9418,398.7389,38333.0
2024-11-06 15:50:00,400.25,400.25,399.38,399.84,38571.0,398.7588,398.7588,397.892,398.3503,38571.0
2024-11-07 09:30:00,402.14,403.45,401.75,403.36,92536.0,400.6417,401.9469,400.2532,401.8572,92536.0
2024-11-07 09:40:00,403.35,403.68,402.88,403.0,23292.0,401.8472,402.176,401.379,401.4985,23292.0
2024-11-07 09:50:00,402.94,404.0,402.85,404.0,28555.0,401.4388,402.4948,401.3491,402.4948,28555.0
2024-11-07 10:00:00,403.96,404.29,403.7,404.23,23129.0,402.455,402.7837,402.1959,402.7239,23129.0
2024-11-07 10:10:00,404.19,404.47,403.9,404.27,24205.0,402.6841,402.9631,402.3952,402.7638,24205.0
2024-11-07 10:20:00,404.29,404.38,403.96,404.07,13308.0,402.7837,402.8734,402.455,402.5645,13308.0
2024-11-07 10:30:00,404.17,404.48,403.74,404.13,14825.0,402.6642,402.973,402.2358,402.6243,14825.0
2024-11-07 10:40:00,404.11,405.04,404.09,404.97,22737.0,402.6044,403.5309,402.5845,403.4612,22737.0
2024-11-07 10:50:00,405.09,405.15,404.84,405.04,20382.0,403.5807,403.6405,403.3317,403.5309,20382.0
2024-11-07 11:00:00,405.11,405.25,404.56,404.63,30821.0,403.6007,403.7401,403.0527,403.1225,30821.0
2024-11-07 11:10:00,404.6,405.06,404.52,405.03,11282.0,403.0926,403.5509,403.0129,403.521,11282.0
2024-11-07 11:20:00,404.96,405.15,404.91,405.02,9035.0,403.4512,403.6405,403.4014,403.511,9035.0
2024-11-07 11:30:00,405.04,405.43,405.03,405.37,35618.0,403.5309,403.9195,403.521,403.8597,35618.0
2024-11-07 11:40:00,405.38,405.55,405.21,405.51,19450.0,403.8697,404.039,403.7003,403.9992,19450.0
2024-11-07 11:50:00,405.51,405.85,405.5,405.81,37243.0,403.9992,404.3379,403.9892,404.2981,37243.0
2024-11-07 12:00:00,405.78,405.78,405.2,405.25,9942.0,404.2682,404.2682,403.6903,403.7401,9942.0
2024-11-07 12:10:00,405.24,405.62,405.23,405.5,5773.0,403.7302,404.1088,403.7202,403.9892,5773.0
2024-11-07 12:20:00,405.41,405.55,405.35,405.54,10654.0,403.8996,404.039,403.8398,404.0291,10654.0
2024-11-07 12:30:00,405.52,405.66,405.29,405.62,13368.0,404.0091,404.1486,403.78,404.1088,13368.0
2024-11-07 12:40:00,405.49,405.9,405.46,405.81,10235.0,403.9793,404.3877,403.9494,404.2981,10235.0
2024-11-07 12:50:00,405.74,405.86,405.67,405.84,12287.0,404.2283,404.3479,404.1586,404.328,12287.0
2024-11-07 13:00:00,405.81,405.84,405.32,405.37,17339.0,404.2981,404.328,403.8099,403.8597,17339.0
2024-11-07 13:10:00,405.36,405.44,405.06,405.21,19708.0,403.8497,403.9294,403.5509,403.7003,19708.0
2024-11-07 13:20:00,405.21,405.5,405.21,405.44,22092.0,403.7003,403.9892,403.7003,403.9294,22092.0
2024-11-07 13:30:00,405.19,405.47,405.07,405.44,35721.0,403.6804,403.9593,403.5608,403.9294,35721.0
2024-11-07 13:40:00,405.4,405.4,404.98,405.07,10356.0,403.8896,403.8896,403.4712,403.5608,10356.0
2024-11-07 13:50:00,405.18,405.72,405.18,405.38,14047.0,403.6704,404.2084,403.6704,403.8697,14047.0
2024-11-07 14:00:00,405.65,405.91,405.18,405.8,16871.0,404.1387,404.3977,403.6704,404.2881,16871.0
2024-11-07 14:10:00,405.83,405.99,405.67,405.69,13457.0,404.318,404.4774,404.1586,404.1785,13457.0
2024-11-07 14:20:00,405.79,405.79,405.46,405.59,5050.0,404.2781,404.2781,403.9494,404.0789,5050.0
2024-11-07 14:30:00,405.75,406.22,405.74,406.1,10152.0,404.2383,404.7065,404.2283,404.587,10152.0
2024-11-07 14:40:00,405.89,406.42,405.18,406.29,29867.0,404.3778,404.9058,403.6704,404.7763,29867.0
2024-11-07 14:50:00,406.29,406.59,405.81,406.56,49617.0,404.7763,405.0752,404.2981,405.0453,49617.0
2024-11-07 15:00:00,406.5,406.6,406.23,406.43,92698.0,404.9855,405.0851,404.7165,404.9158,92698.0
2024-11-07 15:10:00,406.42,407.02,406.32,406.76,63962.0,404.9058,405.5036,404.8062,405.2445,63962.0
2024-11-07 15:20:00,406.74,406.96,406.57,406.57,46730.0,405.2246,405.4438,405.0552,405.0552,46730.0
2024-11-07 15:30:00,406.65,406.76,406.26,406.28,42384.0,405.1349,405.2445,404.7464,404.7663,42384.0
2024-11-07 15:40:00,406.34,406.94,406.34,406.67,22317.0,404.8261,405.4239,404.8261,405.1549,22317.0
2024-11-07 15:50:00,406.54,406.66,406.11,406.5,62699.0,405.0253,405.1449,404.5969,404.9855,62699.0
2024-11-08 09:30:00,406.5,407.32,406.35,407.12,67302.0,404.9855,405.8024,404.8361,405.6032,67302.0
2024-11-08 09:40:00,407.22,407.38,406.42,407.06,14939.0,405.7028,405.8622,404.9058,405.5434,14939.0
2024-11-08 09:50:00,407.08,407.37,407.01,407.29,14097.0,405.5633,405.8523,405.4936,405.7725,14097.0
2024-11-08 10:00:00,407.42,407.56,406.64,406.75,23821.0,405.9021,406.0415,405.125,405.2346,23821.0
2024-11-08 10:10:00,406.86,407.11,406.37,407.11,13136.0,405.3442,405.5932,404.856,405.5932,13136.0
2024-11-08 10:20:00,407.16,407.17,406.79,407.08,17045.0,405.643,405.653,405.2744,405.5633,17045.0
2024-11-08 10:30:00,407.01,407.31,406.73,406.74,7221.0,405.4936,405.7925,405.2146,405.2246,7221.0
2024-11-08 10:40:00,406.96,407.11,406.71,407.11,6370.0,405.4438,405.5932,405.1947,405.5932,6370.0
2024-11-08 10:50:00,407.2,407.26,406.86,407.05,7254.0,405.6829,405.7427,405.3442,405.5334,7254.0
2024-11-08 11:00:00,406.88,406.91,406.46,406.8,20588.0,405.3641,405.394,404.9456,405.2844,20588.0
2024-11-08 11:10:00,406.98,407.27,406.85,407.25,6670.0,405.4637,405.7526,405.3342,405.7327,6670.0
2024-11-08 11:20:00,407.23,407.5,407.15,407.38,6362.0,405.7128,405.9818,405.6331,405.8622,6362.0
2024-11-08 11:30:00,407.44,407.61,407.38,407.58,10171.0,405.922,406.0914,405.8622,406.0615,10171.0
2024-11-08 11:40:00,407.63,407.66,407.31,407.56,8911.0,406.1113,406.1412,405.7925,406.0415,8911.0
2024-11-08 11:50:00,407.7,407.97,407.66,407.81,9265.0,406.181,406.45,406.1412,406.2906,9265.0
2024-11-08 12:00:00,407.71,407.79,407.43,407.58,11068.0,406.191,406.2707,405.912,406.0615,11068.0
2024-11-08 12:10:00,407.53,407.55,407.25,407.38,8503.0,406.0117,406.0316,405.7327,405.8622,8503.0
2024-11-08 12:20:00,407.51,407.57,407.31,407.35,14818.0,405.9917,406.0515,405.7925,405.8323,14818.0
2024-11-08 12:30:00,407.41,407.95,407.35,407.82,9348.0,405.8921,406.4301,405.8323,406.3006,9348.0
2024-11-08 12:40:00,407.75,407.83,407.56,407.77,9264.0,406.2308,406.3105,406.0415,406.2508,9264.0
2024-11-08 12:50:00,407.88,407.9,407.56,407.59,7885.0,406.3604,406.3803,406.0415,406.0714,7885.0
2024-11-08 13:00:00,407.6,407.82,407.51,407.8,10141.0,406.0814,406.3006,405.9917,406.2806,10141.0
2024-11-08 13:10:00,407.78,407.91,407.71,407.72,17689.0,406.2607,406.3902,406.191,406.2009,17689.0
2024-11-08 13:20:00,407.76,407.9,407.67,407.9,18324.0,406.2408,406.3803,406.1511,406.3803,18324.0
2024-11-08 13:30:00,408.0,408.48,407.95,408.43,8262.0,406.4799,406.9581,406.4301,406.9083,8262.0
2024-11-08 13:40:00,408.51,408.56,408.29,408.32,8437.0,406.988,407.0378,406.7688,406.7987,8437.0
2024-11-08 13:50:00,408.38,408.49,408.09,408.45,15429.0,406.8585,406.9681,406.5696,406.9282,15429.0
2024-11-08 14:00:00,408.41,408.46,408.25,408.43,69032.0,406.8884,406.9382,406.729,406.9083,69032.0
2024-11-08 14:10:00,408.4,408.45,408.24,408.25,4979.0,406.8784,406.9282,406.719,406.729,4979.0
2024-11-08 14:20:00,408.32,408.54,408.29,408.52,15092.0,406.7987,407.0179,406.7688,406.998,15092.0
2024-11-08 14:30:00,408.48,408.62,408.35,408.62,15024.0,406.9581,407.0976,406.8286,407.0976,15024.0
2024-11-08 14:40:00,408.64,408.73,408.41,408.49,10245.0,407.1175,407.2072,406.8884,406.9681,10245.0
2024-11-08 14:50:00,408.48,408.48,408.23,408.27,4768.0,406.9581,406.9581,406.709,406.7489,4768.0
2024-11-08 15:00:00,408.23,408.29,407.88,408.09,23825.0,406.709,406.7688,406.3604,406.5696,23825.0
2024-11-08 15:10:00,408.09,408.15,407.91,408.09,11678.0,406.5696,406.6293,406.3902,406.5696,11678.0
2024-11-08 15:20:00,408.0,408.12,407.71,407.85,27939.0,406.4799,406.5995,406.191,406.3305,27939.0
2024-11-08 15:30:00,407.66,407.8,407.49,407.8,29567.0,406.1412,406.2806,405.9718,406.2806,29567.0
2024-11-08 15:40:00,407.77,407.78,407.41,407.58,16537.0,406.2508,406.2607,405.8921,406.0615,16537.0
2024-11-08 15:50:00,407.47,407.87,407.42,407.87,22446.0,405.9519,406.3504,405.9021,406.3504,22446.0
2024-11-11 09:30:00,409.31,409.5,408.63,408.64,83409.0,407.785,407.9743,407.1076,407.1175,83409.0
2024-11-11 09:40:00,408.66,409.02,407.7,407.94,33448.0,407.1374,407.4961,406.181,406.4201,33448.0
2024-11-11 09:50:00,407.79,408.05,407.3,407.42,17061.0,406.2707,406.5297,405.7825,405.9021,17061.0
2024-11-11 10:00:00,407.45,407.45,406.91,407.43,16145.0,405.932,405.932,405.394,405.912,16145.0
2024-11-11 10:10:00,407.54,407.94,407.45,407.69,20011.0,406.0216,406.4201,405.932,406.1711,20011.0
2024-11-11 10:20:00,407.62,407.95,407.21,407.72,18314.0,406.1013,406.4301,405.6928,406.2009,18314.0
2024-11-11 10:30:00,407.93,408.76,407.9,408.76,20778.0,406.4102,407.2371,406.3803,407.2371,20778.0
2024-11-11 10:40:00,408.68,408.75,408.06,408.4,22686.0,407.1574,407.2271,406.5397,406.8784,22686.0
2024-11-11 10:50:00,408.39,408.82,408.15,408.5,27023.0,406.8685,407.2968,406.6293,406.978,27023.0
2024-11-11 11:00:00,408.54,408.73,408.22,408.51,5929.0,407.0179,407.2072,406.6991,406.988,5929.0
2024-11-11 11:10:00,408.44,408.47,408.1,408.36,3840.0,406.9183,406.9482,406.5795,406.8386,3840.0
2024-11-11 11:20:00,408.43,408.55,408.11,408.15,4810.0,406.9083,407.0279,406.5895,406.6293,4810.0
2024-11-11 11:30:00,408.25,408.35,408.09,408.34,8882.0,406.729,406.8286,406.5696,406.8186,8882.0
2024-11-11 11:40:00,408.3,408.3,407.95,408.04,13960.0,406.7788,406.7788,406.4301,406.5198,13960.0
2024-11-11 11:50:00,408.14,408.14,407.89,408.01,38225.0,406.6194,406.6194,406.3703,406.4899,38225.0
2024-11-11 12:00:00,408.06,408.19,407.94,407.98,4667.0,406.5397,406.6692,406.4201,406.46,4667.0
2024-11-11 12:10:00,408.08,408.09,407.56,407.56,7331.0,406.5596,406.5696,406.0415,406.0415,7331.0
2024-11-11 12:20:00,407.66,407.89,407.49,407.6,12661.0,406.1412,406.3703,405.9718,406.0814,12661.0
2024-11-11 12:30:00,407.56,407.91,407.54,407.62,24113.0,406.0415,406.3902,406.0216,406.1013,24113.0
2024-11-11 12:40:00,407.59,407.65,407.28,407.35,12307.0,406.0714,406.1312,405.7626,405.8323,12307.0
2024-11-11 12:50:00,407.36,407.67,407.23,407.25,6454.0,405.8423,406.1511,405.7128,405.7327,6454.0
2024-11-11 13:00:00,407.21,407.21,406.5,406.72,16093.0,405.6928,405.6928,404.9855,405.2047,16093.0
2024-11-11 13:10:00,406.72,406.78,406.42,406.66,8960.0,405.2047,405.2644,404.9058,405.1449,8960.0
2024-11-11 13:20:00,406.7,407.04,406.35,407.03,11231.0,405.1847,405.5235,404.8361,405.5135,11231.0
2024-11-11 13:30:00,407.08,407.47,407.06,407.41,7089.0,405.5633,405.9519,405.5434,405.8921,7089.0
2024-11-11 13:40:00,407.5,407.83,407.44,407.81,17908.0,405.9818,406.3105,405.922,406.2906,17908.0
2024-11-11 13:50:00,407.89,408.06,407.75,407.89,4670.0,406.3703,406.5397,406.2308,406.3703,4670.0
2024-11-11 14:00:00,407.78,407.9,407.68,407.81,10358.0,406.2607,406.3803,406.1611,406.2906,10358.0
2024-11-11 14:10:00,407.8,407.83,407.6,407.66,6362.0,406.2806,406.3105,406.0814,406.1412,6362.0
2024-11-11 14:20:00,407.62,407.74,407.59,407.6,6178.0,406.1013,406.2209,406.0714,406.0814,6178.0
2024-11-11 14:30:00,407.61,407.89,407.49,407.8,4869.0,406.0914,406.3703,405.9718,406.2806,4869.0
2024-11-11 14:40:00,407.83,407.87,407.6,407.74,47040.0,406.3105,406.3504,406.0814,406.2209,47040.0
2024-11-11 14:50:00,407.79,407.79,407.54,407.68,5622.0,406.2707,406.2707,406.0216,406.1611,5622.0
2024-11-11 15:00:00,407.74,408.02,407.61,408.02,14423.0,406.2209,406.4998,406.0914,406.4998,14423.0
2024-11-11 15:10:00,408.03,408.11,407.87,408.08,11211.0,406.5098,406.5895,406.3504,406.5596,11211.0
2024-11-11 15:20:00,408.12,408.17,407.84,408.01,9994.0,406.5995,406.6493,406.3205,406.4899,9994.0
2024-11-11 15:30:00,407.94,408.31,407.85,408.23,11066.0,406.4201,406.7887,406.3305,406.709,11066.0
2024-11-11 15:40:00,408.23,408.34,407.81,407.99,15046.0,406.709,406.8186,406.2906,406.4699,15046.0
2024-11-11 15:50:00,407.99,408.52,407.87,408.42,58254.0,406.4699,406.998,406.3504,406.8983,58254.0
2024-11-12 09:30:00,408.39,409.38,407.88,409.11,58813.0,406.8685,407.8548,406.3604,407.5858,58813.0
2024-11-12 09:40:00,409.2,409.31,408.77,409.19,14178.0,407.6754,407.785,407.247,407.6655,14178.0
2024-11-12 09:50:00,409.16,409.52,409.01,409.36,19170.0,407.6356,407.9942,407.4861,407.8348,19170.0
2024-11-12 10:00:00,409.35,409.42,408.24,408.54,18914.0,407.8249,407.8946,406.719,407.0179,18914.0
2024-11-12 10:10:00,408.52,409.24,408.51,408.53,16561.0,406.998,407.7153,406.988,407.0079,16561.0
2024-11-12 10:20:00,408.57,408.98,408.45,408.77,9666.0,407.0478,407.4563,406.9282,407.247,9666.0
2024-11-12 10:30:00,408.75,409.1,408.65,408.82,12845.0,407.2271,407.5758,407.1275,407.2968,12845.0
2024-11-12 10:40:00,408.8,409.02,408.53,408.89,13017.0,407.2769,407.4961,407.0079,407.3666,13017.0
2024-11-12 10:50:00,408.87,408.95,408.11,408.17,21262.0,407.3467,407.4264,406.5895,406.6493,21262.0
2024-11-12 11:00:00,408.32,408.61,408.22,408.3,9004.0,406.7987,407.0876,406.6991,406.7788,9004.0
2024-11-12 11:10:00,408.29,408.43,408.0,408.43,5401.0,406.7688,406.9083,406.4799,406.9083,5401.0
2024-11-12 11:20:00,408.58,408.64,408.09,408.37,6569.0,407.0577,407.1175,406.5696,406.8485,6569.0
2024-11-12 11:30:00,408.36,408.51,407.89,407.89,9310.0,406.8386,406.988,406.3703,406.3703,9310.0
2024-11-12 11:40:00,408.04,408.13,407.72,407.79,12766.0,406.5198,406.6094,406.2009,406.2707,12766.0
2024-11-12 11:50:00,407.73,408.63,407.72,407.92,11139.0,406.2109,407.1076,406.2009,406.4002,11139.0
2024-11-12 12:00:00,407.86,408.1,407.74,407.91,9229.0,406.3404,406.5795,406.2209,406.3902,9229.0
2024-11-12 12:10:00,407.93,408.01,407.73,407.93,11294.0,406.4102,406.4899,406.2109,406.4102,11294.0
2024-11-12 12:20:00,407.95,408.09,407.54,408.09,14397.0,406.4301,406.5696,406.0216,406.5696,14397.0
2024-11-12 12:30:00,407.99,408.21,407.97,408.03,8369.0,406.4699,406.6891,406.45,406.5098,8369.0
2024-11-12 12:40:00,407.94,408.0,407.57,407.6,41411.0,406.4201,406.4799,406.0515,406.0814,41411.0
2024-11-12 12:50:00,407.56,407.68,406.5,406.52,12400.0,406.0415,406.1611,404.9855,405.0054,12400.0
2024-11-12 13:00:00,406.44,406.81,406.26,406.81,6373.0,404.9257,405.2943,404.7464,405.2943,6373.0
2024-11-12 13:10:00,406.91,407.67,406.9,407.67,8786.0,405.394,406.1511,405.384,406.1511,8786.0
2024-11-12 13:20:00,407.64,407.64,407.23,407.59,4006.0,406.1212,406.1212,405.7128,406.0714,4006.0
2024-11-12 13:30:00,407.61,408.34,407.6,408.08,16353.0,406.0914,406.8186,406.0814,406.5596,16353.0
2024-11-12 13:40:00,408.07,408.46,408.07,408.37,4875.0,406.5496,406.9382,406.5496,406.8485,4875.0
2024-11-12 13:50:00,408.35,409.09,408.35,408.79,11649.0,406.8286,407.5658,406.8286,407.267,11649.0
2024-11-12 14:00:00,408.83,408.98,408.79,408.86,11652.0,407.3068,407.4563,407.267,407.3367,11652.0
2024-11-12 14:10:00,408.83,409.22,408.67,409.14,14289.0,407.3068,407.6954,407.1474,407.6157,14289.0
2024-11-12 14:20:00,409.1,409.52,409.07,409.24,90646.0,407.5758,407.9942,407.5459,407.7153,90646.0
2024-11-12 14:30:00,409.3,409.72,409.22,409.55,12988.0,407.7751,408.1935,407.6954,408.0241,12988.0
2024-11-12 14:40:00,409.49,409.64,409.34,409.47,7813.0,407.9644,408.1138,407.8149,407.9444,7813.0
2024-11-12 14:50:00,409.45,409.53,409.25,409.34,15629.0,407.9245,408.0042,407.7252,407.8149,15629.0
2024-11-12 15:00:00,409.4,409.5,409.27,409.4,10275.0,407.8747,407.9743,407.7452,407.8747,10275.0
2024-11-12 15:10:00,409.42,409.42,408.9,409.06,15952.0,407.8946,407.8946,407.3766,407.536,15952.0
2024-11-12 15:20:00,409.14,409.14,408.83,408.97,19786.0,407.6157,407.6157,407.3068,407.4463,19786.0
2024-11-12 15:30:00,408.91,408.97,408.65,408.93,14211.0,407.3865,407.4463,407.1275,407.4064,14211.0
2024-11-12 15:40:00,408.84,409.17,408.84,409.05,11726.0,407.3168,407.6455,407.3168,407.526,11726.0
2024-11-12 15:50:00,408.99,409.13,408.56,408.86,38565.0,407.4662,407.6057,407.0378,407.3367,38565.0
2024-11-13 09:30:00,409.01,409.51,408.73,408.75,52954.0,407.4861,407.9843,407.2072,407.2271,52954.0
2024-11-13 09:40:00,408.64,409.46,408.49,408.51,7504.0,407.1175,407.9345,406.9681,406.988,7504.0
2024-11-13 09:50:00,408.39,409.02,408.36,409.0,12180.0,406.8685,407.4961,406.8386,407.4762,12180.0
2024-11-13 10:00:00,408.49,408.56,407.24,407.63,23582.0,406.9681,407.0378,405.7227,406.1113,23582.0
2024-11-13 10:10:00,407.86,408.49,407.77,407.91,18491.0,406.3404,406.9681,406.2508,406.3902,18491.0
2024-11-13 10:20:00,407.91,408.18,407.69,408.06,13443.0,406.3902,406.6592,406.1711,406.5397,13443.0
2024-11-13 10:30:00,408.07,408.81,407.97,408.28,15535.0,406.5496,407.2869,406.45,406.7589,15535.0
2024-11-13 10:40:00,408.13,408.66,407.86,408.28,19088.0,406.6094,407.1374,406.3404,406.7589,19088.0
2024-11-13 10:50:00,408.21,408.61,408.01,408.4,17680.0,406.6891,407.0876,406.4899,406.8784,17680.0
2024-11-13 11:00:00,408.53,408.69,408.11,408.69,4138.0,407.0079,407.1673,406.5895,407.1673,4138.0
2024-11-13 11:10:00,408.68,409.03,408.63,409.03,5783.0,407.1574,407.5061,407.1076,407.5061,5783.0
2024-11-13 11:20:00,409.12,409.5,408.79,409.45,5947.0,407.5957,407.9743,407.267,407.9245,5947.0
2024-11-13 11:30:00,409.4,409.59,408.92,408.92,19017.0,407.8747,408.064,407.3965,407.3965,19017.0
2024-11-13 11:40:00,408.95,409.28,408.28,409.28,5896.0,407.4264,407.7551,406.7589,407.7551,5896.0
2024-11-13 11:50:00,409.31,409.61,409.3,409.56,5961.0,407.785,408.0839,407.7751,408.0341,5961.0
2024-11-13 12:00:00,409.42,410.06,409.42,409.96,11487.0,407.8946,408.5322,407.8946,408.4326,11487.0
2024-11-13 12:10:00,410.06,410.51,410.02,410.23,5937.0,408.5322,408.9806,408.4924,408.7016,5937.0
2024-11-13 12:20:00,410.19,410.28,409.8,410.08,5249.0,408.6617,408.7514,408.2732,408.5522,5249.0
2024-11-13 12:30:00,410.0,410.22,409.92,410.16,10482.0,408.4725,408.6916,408.3928,408.6319,10482.0
2024-11-13 12:40:00,410.21,410.38,409.81,410.29,9209.0,408.6817,408.851,408.2832,408.7614,9209.0
2024-11-13 12:50:00,410.43,410.76,410.37,410.74,5157.0,408.9009,409.2296,408.8411,409.2097,5157.0
2024-11-13 13:00:00,410.76,410.81,410.5,410.56,26678.0,409.2296,409.2794,408.9706,409.0304,26678.0
2024-11-13 13:10:00,410.55,410.67,410.19,410.36,8624.0,409.0204,409.14,408.6617,408.8311,8624.0
2024-11-13 13:20:00,410.39,410.58,410.36,410.47,45797.0,408.861,409.0503,408.8311,408.9407,45797.0
2024-11-13 13:30:00,410.46,410.66,410.46,410.5,12592.0,408.9307,409.13,408.9307,408.9706,12592.0
2024-11-13 13:40:00,410.42,410.9,410.34,410.85,7013.0,408.8909,409.3691,408.8112,409.3193,7013.0
2024-11-13 13:50:00,410.79,410.94,410.78,410.85,7230.0,409.2595,409.409,409.2495,409.3193,7230.0
2024-11-13 14:00:00,410.78,410.79,410.1,410.12,8316.0,409.2495,409.2595,408.5721,408.592,8316.0
2024-11-13 14:10:00,410.07,410.35,409.47,409.51,24504.0,408.5422,408.8211,407.9444,407.9843,24504.0
2024-11-13 14:20:00,409.42,409.98,409.4,409.5,15879.0,407.8946,408.4525,407.8747,407.9743,15879.0
2024-11-13 14:30:00,409.52,409.58,409.03,409.05,42718.0,407.9942,408.054,407.5061,407.526,42718.0
2024-11-13 14:40:00,408.86,408.94,408.56,408.87,7429.0,407.3367,407.4164,407.0378,407.3467,7429.0
2024-11-13 14:50:00,408.81,409.08,408.81,408.91,17687.0,407.2869,407.5559,407.2869,407.3865,17687.0
2024-11-13 15:00:00,408.83,408.9,408.31,408.9,11791.0,407.3068,407.3766,406.7887,407.3766,11791.0
2024-11-13 15:10:00,408.92,409.32,408.82,409.31,14943.0,407.3965,407.795,407.2968,407.785,14943.0
2024-11-13 15:20:00,409.4,409.48,408.87,408.89,10858.0,407.8747,407.9544,407.3467,407.3666,10858.0
2024-11-13 15:30:00,408.88,409.55,408.74,409.47,36172.0,407.3566,408.0241,407.2171,407.9444,36172.0
2024-11-13 15:40:00,409.47,409.69,409.03,409.08,15826.0,407.9444,408.1636,407.5061,407.5559,15826.0
2024-11-13 15:50:00,409.1,409.1,407.84,408.46,50914.0,407.5758,407.5758,406.3205,406.9382,50914.0
2024-11-14 09:30:00,408.64,409.14,408.42,408.5,77553.0,407.1175,407.6157,406.8983,406.978,77553.0
2024-11-14 09:40:00,408.43,408.52,406.97,407.36,31038.0,406.9083,406.998,405.4537,405.8423,31038.0
2024-11-14 09:50:00,407.4,407.86,407.06,407.39,23623.0,405.8821,406.3404,405.5434,405.8722,23623.0
2024-11-14 10:00:00,407.3,407.99,407.22,407.63,14380.0,405.7825,406.4699,405.7028,406.1113,14380.0
2024-11-14 10:10:00,407.64,407.99,406.73,406.78,33189.0,406.1212,406.4699,405.2146,405.2644,33189.0
2024-11-14 10:20:00,407.08,407.91,406.84,407.91,12676.0,405.5633,406.3902,405.3242,406.3902,12676.0
2024-11-14 10:30:00,407.79,408.19,407.45,407.95,15062.0,406.2707,406.6692,405.932,406.4301,15062.0
2024-11-14 10:40:00,408.07,408.47,407.97,408.33,750026.0,406.5496,406.9482,406.45,406.8087,750026.0
2024-11-14 10:50:00,408.44,408.5,407.54,407.68,21890.0,406.9183,406.978,406.0216,406.1611,21890.0
2024-11-14 11:00:00,407.71,407.99,407.6,407.98,25451.0,406.191,406.4699,406.0814,406.46,25451.0
2024-11-14 11:10:00,407.99,408.17,407.57,407.65,9037.0,406.4699,406.6493,406.0515,406.1312,9037.0
2024-11-14 11:20:00,407.7,408.14,407.69,408.01,15058.0,406.181,406.6194,406.1711,406.4899,15058.0
2024-11-14 11:30:00,408.01,408.35,407.88,408.35,11463.0,406.4899,406.8286,406.3604,406.8286,11463.0
2024-11-14 11:40:00,408.3,408.62,407.85,407.91,10730.0,406.7788,407.0976,406.3305,406.3902,10730.0
2024-11-14 11:50:00,407.9,408.14,407.72,407.73,5670.0,406.3803,406.6194,406.2009,406.2109,5670.0
2024-11-14 12:00:00,407.55,407.89,407.4,407.89,3177.0,406.0316,406.3703,405.8821,406.3703,3177.0
2024-11-14 12:10:00,407.89,407.99,407.18,407.34,5917.0,406.3703,406.4699,405.663,405.8224,5917.0
2024-11-14 12:20:00,407.32,407.36,407.07,407.17,11734.0,405.8024,405.8423,405.5534,405.653,11734.0
2024-11-14 12:30:00,407.15,407.36,406.5,407.31,9647.0,405.6331,405.8423,404.9855,405.7925,9647.0
2024-11-14 12:40:00,407.42,407.45,405.95,406.25,12798.0,405.9021,405.932,404.4375,404.7364,12798.0
2024-11-14 12:50:00,406.01,407.19,405.95,407.19,39532.0,404.4973,405.6729,404.4375,405.6729,39532.0
2024-11-14 13:00:00,407.05,407.39,406.8,407.33,11306.0,405.5334,405.8722,405.2844,405.8124,11306.0
2024-11-14 13:10:00,407.43,407.79,407.42,407.47,9535.0,405.912,406.2707,405.9021,405.9519,9535.0
2024-11-14 13:20:00,407.61,407.77,407.57,407.58,4823.0,406.0914,406.2508,406.0515,406.0615,4823.0
2024-11-14 13:30:00,407.27,407.35,407.11,407.23,7097.0,405.7526,405.8323,405.5932,405.7128,7097.0
2024-11-14 13:40:00,407.18,407.35,407.04,407.05,4515.0,405.663,405.8323,405.5235,405.5334,4515.0
2024-11-14 13:50:00,407.13,407.14,406.15,406.28,8236.0,405.6131,405.6231,404.6368,404.7663,8236.0
2024-11-14 14:00:00,406.23,407.35,406.22,407.0,8323.0,404.7165,405.8323,404.7065,405.4836,8323.0
2024-11-14 14:10:00,406.83,407.1,406.56,406.68,36165.0,405.3143,405.5833,405.0453,405.1648,36165.0
2024-11-14 14:20:00,406.75,407.02,406.59,406.98,24673.0,405.2346,405.5036,405.0752,405.4637,24673.0
2024-11-14 14:30:00,406.97,407.24,406.97,407.24,27040.0,405.4537,405.7227,405.4537,405.7227,27040.0
2024-11-14 14:40:00,407.23,407.35,406.77,406.82,14048.0,405.7128,405.8323,405.2545,405.3043,14048.0
2024-11-14 14:50:00,406.8,407.5,406.8,407.08,16408.0,405.2844,405.9818,405.2844,405.5633,16408.0
2024-11-14 15:00:00,407.03,407.06,405.51,405.91,33879.0,405.5135,405.5434,403.9992,404.3977,33879.0
2024-11-14 15:10:00,405.59,406.46,405.59,406.29,14418.0,404.0789,404.9456,404.0789,404.7763,14418.0
2024-11-14 15:20:00,406.12,406.41,405.83,406.41,24077.0,404.6069,404.8958,404.318,404.8958,24077.0
2024-11-14 15:30:00,406.31,406.33,405.6,405.82,10703.0,404.7962,404.8161,404.0888,404.308,10703.0
2024-11-14 15:40:00,405.84,405.9,405.34,405.35,21384.0,404.328,404.3877,403.8298,403.8398,21384.0
2024-11-14 15:50:00,405.66,406.17,405.5,406.14,23513.0,404.1486,404.6567,403.9892,404.6268,23513.0
2024-11-15 09:30:00,402.14,402.36,400.79,400.92,79229.0,400.6417,400.8609,399.2968,399.4263,79229.0
2024-11-15 09:40:00,400.9,401.83,400.54,401.83,15394.0,399.4064,400.3329,399.0477,400.3329,15394.0
2024-11-15 09:50:00,401.59,401.72,400.48,400.75,33688.0,400.0938,400.2233,398.9879,399.2569,33688.0
2024-11-15 10:00:00,400.81,400.93,399.79,399.8,34263.0,399.3167,399.4362,398.3005,398.3105,34263.0
2024-11-15 10:10:00,399.94,399.97,399.12,399.3,27494.0,398.4499,398.4798,397.633,397.8123,27494.0
2024-11-15 10:20:00,399.31,399.35,398.68,398.96,35614.0,397.8223,397.8621,397.1946,397.4736,35614.0
2024-11-15 10:30:00,398.91,399.29,398.6,399.07,21756.0,397.4238,397.8024,397.1149,397.5832,21756.0
2024-11-15 10:40:00,399.13,399.45,398.69,398.91,19289.0,397.643,397.9618,397.2046,397.4238,19289.0
2024-11-15 10:50:00,399.03,399.71,398.51,398.83,17635.0,397.5433,398.2208,397.0253,397.3441,17635.0
2024-11-15 11:00:00,398.78,398.97,398.36,398.36,9999.0,397.2943,397.4835,396.8758,396.8758,9999.0
2024-11-15 11:10:00,398.37,399.11,398.37,399.03,21580.0,396.8858,397.623,396.8858,397.5433,21580.0
2024-11-15 11:20:00,399.0,399.42,398.84,399.4,10106.0,397.5134,397.9319,397.354,397.9119,10106.0
2024-11-15 11:30:00,399.34,399.6,398.76,398.85,16605.0,397.8522,398.1112,397.2743,397.364,16605.0
2024-11-15 11:40:00,398.91,398.91,398.35,398.74,37086.0,397.4238,397.4238,396.8659,397.2544,37086.0
2024-11-15 11:50:00,398.62,398.72,397.66,397.75,15604.0,397.1349,397.2345,396.1784,396.2681,15604.0
2024-11-15 12:00:00,397.87,398.04,397.44,397.62,16203.0,396.3876,396.557,395.9592,396.1386,16203.0
2024-11-15 12:10:00,397.61,397.97,397.53,397.83,11876.0,396.1286,396.4873,396.0489,396.3478,11876.0
2024-11-15 12:20:00,397.88,398.05,397.68,397.74,6897.0,396.3976,396.567,396.1984,396.2581,6897.0
2024-11-15 12:30:00,397.71,397.83,397.47,397.69,8833.0,396.2282,396.3478,395.9891,396.2083,8833.0
2024-11-15 12:40:00,397.64,398.06,397.4,397.74,13442.0,396.1585,396.5769,395.9194,396.2581,13442.0
2024-11-15 12:50:00,397.58,397.59,396.89,397.49,13413.0,396.0987,396.1087,395.4113,396.0091,13413.0
2024-11-15 13:00:00,397.61,397.61,397.22,397.34,8426.0,396.1286,396.1286,395.7401,395.8596,8426.0
2024-11-15 13:10:00,397.23,397.4,397.02,397.08,6588.0,395.75,395.9194,395.5408,395.6006,6588.0
2024-11-15 13:20:00,397.12,397.43,396.86,397.36,8148.0,395.6404,395.9493,395.3814,395.8795,8148.0
2024-11-15 13:30:00,397.11,397.2,396.66,397.01,15082.0,395.6305,395.7201,395.1822,395.5308,15082.0
2024-11-15 13:40:00,396.92,396.99,396.2,396.25,8298.0,395.4412,395.5109,394.7239,394.7737,8298.0
2024-11-15 13:50:00,396.34,396.49,396.0,396.25,14985.0,394.8633,395.0128,394.5246,394.7737,14985.0
2024-11-15 14:00:00,396.6,397.05,396.48,397.05,8141.0,395.1224,395.5707,395.0028,395.5707,8141.0
2024-11-15 14:10:00,396.79,396.83,396.5,396.56,7899.0,395.3117,395.3515,395.0227,395.0825,7899.0
2024-11-15 14:20:00,396.52,396.58,396.15,396.15,14345.0,395.0427,395.1025,394.6741,394.6741,14345.0
2024-11-15 14:30:00,396.15,396.53,396.15,396.53,6942.0,394.6741,395.0526,394.6741,395.0526,6942.0
2024-11-15 14:40:00,396.51,397.62,396.5,397.33,19799.0,395.0327,396.1386,395.0227,395.8497,19799.0
2024-11-15 14:50:00,397.25,397.4,396.68,397.04,8179.0,395.77,395.9194,395.2021,395.5607,8179.0
2024-11-15 15:00:00,396.94,397.7,396.94,397.2,16164.0,395.4611,396.2183,395.4611,395.7201,16164.0
2024-11-15 15:10:00,397.22,397.86,397.11,397.73,32773.0,395.7401,396.3777,395.6305,396.2482,32773.0
2024-11-15 15:20:00,397.82,397.97,397.49,397.62,18518.0,396.3378,396.4873,396.0091,396.1386,18518.0
2024-11-15 15:30:00,397.8,397.83,397.45,397.52,28081.0,396.3179,396.3478,395.9692,396.0389,28081.0
2024-11-15 15:40:00,397.54,397.57,396.95,397.13,17318.0,396.0589,396.0888,395.4711,395.6504,17318.0
2024-11-15 15:50:00,397.48,398.09,397.2,397.69,39050.0,395.9991,396.6068,395.7201,396.2083,39050.0
2024-11-18 09:30:00,398.31,398.31,397.45,397.97,74533.0,396.826,396.826,395.9692,396.4873,74533.0
2024-11-18 09:40:00,397.88,398.0,397.07,397.14,23480.0,396.3976,396.5172,395.5906,395.6604,23480.0
2024-11-18 09:50:00,397.29,397.32,396.82,397.28,32514.0,395.8098,395.8397,395.3416,395.7998,32514.0
2024-11-18 10:00:00,397.35,398.45,397.21,398.19,20495.0,395.8696,396.9655,395.7301,396.7065,20495.0
2024-11-18 10:10:00,398.12,399.0,398.12,398.76,14757.0,396.6367,397.5134,396.6367,397.2743,14757.0
2024-11-18 10:20:00,398.79,399.53,398.67,399.53,16247.0,397.3042,398.0415,397.1847,398.0415,16247.0
2024-11-18 10:30:00,399.55,400.37,399.55,400.02,14419.0,398.0614,398.8783,398.0614,398.5296,14419.0
2024-11-18 10:40:00,399.9,400.31,399.9,400.31,12349.0,398.4101,398.8186,398.4101,398.8186,12349.0
2024-11-18 10:50:00,400.3,400.4,400.0,400.13,8934.0,398.8086,398.9082,398.5097,398.6392,8934.0
2024-11-18 11:00:00,400.16,400.39,400.08,400.28,12724.0,398.6691,398.8983,398.5894,398.7887,12724.0
2024-11-18 11:10:00,400.37,400.49,400.29,400.47,6465.0,398.8783,398.9979,398.7986,398.978,6465.0
2024-11-18 11:20:00,400.45,400.71,400.36,400.4,160236.0,398.958,399.2171,398.8684,398.9082,160236.0
2024-11-18 11:30:00,400.41,400.88,400.4,400.88,21749.0,398.9182,399.3864,398.9082,399.3864,21749.0
2024-11-18 11:40:00,400.9,400.97,400.01,400.01,23052.0,399.4064,399.4761,398.5197,398.5197,23052.0
2024-11-18 11:50:00,400.13,400.13,399.5,399.73,15558.0,398.6392,398.6392,398.0116,398.2407,15558.0
2024-11-18 12:00:00,399.83,400.04,399.51,399.51,9384.0,398.3403,398.5496,398.0215,398.0215,9384.0
2024-11-18 12:10:00,399.47,399.84,399.44,399.67,7470.0,397.9817,398.3503,397.9518,398.1809,7470.0
2024-11-18 12:20:00,399.65,399.91,399.65,399.72,4499.0,398.161,398.42,398.161,398.2308,4499.0
2024-11-18 12:30:00,399.74,399.82,399.52,399.74,17318.0,398.2507,398.3304,398.0315,398.2507,17318.0
2024-11-18 12:40:00,399.74,399.74,398.97,399.07,5906.0,398.2507,398.2507,397.4835,397.5832,5906.0
2024-11-18 12:50:00,399.09,399.67,398.98,399.63,7596.0,397.6031,398.1809,397.4935,398.1411,7596.0
2024-11-18 13:00:00,399.66,399.77,399.5,399.77,7673.0,398.171,398.2806,398.0116,398.2806,7673.0
2024-11-18 13:10:00,399.59,399.74,399.45,399.74,11631.0,398.1012,398.2507,397.9618,398.2507,11631.0
2024-11-18 13:20:00,399.66,399.66,399.36,399.39,5027.0,398.171,398.171,397.8721,397.902,5027.0
2024-11-18 13:30:00,399.46,399.61,399.28,399.31,5827.0,397.9717,398.1212,397.7924,397.8223,5827.0
2024-11-18 13:40:00,399.28,399.3,398.62,398.75,8200.0,397.7924,397.8123,397.1349,397.2644,8200.0
2024-11-18 13:50:00,398.8,399.68,398.76,399.68,10208.0,397.3142,398.1909,397.2743,398.1909,10208.0
2024-11-18 14:00:00,399.62,399.71,399.17,399.18,13899.0,398.1311,398.2208,397.6828,397.6928,13899.0
2024-11-18 14:10:00,399.23,399.23,398.63,398.79,14429.0,397.7426,397.7426,397.1448,397.3042,14429.0
2024-11-18 14:20:00,398.77,398.8,398.4,398.62,34176.0,397.2843,397.3142,396.9157,397.1349,34176.0
2024-11-18 14:30:00,398.53,398.78,398.41,398.78,13099.0,397.0452,397.2943,396.9256,397.2943,13099.0
2024-11-18 14:40:00,398.69,399.29,398.66,399.21,7963.0,397.2046,397.8024,397.1747,397.7227,7963.0
2024-11-18 14:50:00,399.25,399.48,399.25,399.38,8136.0,397.7625,397.9916,397.7625,397.892,8136.0
2024-11-18 15:00:00,399.44,399.59,399.37,399.49,13560.0,397.9518,398.1012,397.8821,398.0016,13560.0
2024-11-18 15:10:00,399.5,399.78,399.46,399.73,11510.0,398.0116,398.2905,397.9717,398.2407,11510.0
2024-11-18 15:20:00,399.75,399.98,399.67,399.89,20439.0,398.2606,398.4898,398.1809,398.4001,20439.0
2024-11-18 15:30:00,399.86,399.86,399.51,399.62,12108.0,398.3702,398.3702,398.0215,398.1311,12108.0
2024-11-18 15:40:00,399.58,399.8,399.52,399.8,8348.0,398.0913,398.3105,398.0315,398.3105,8348.0
2024-11-18 15:50:00,399.46,399.65,399.02,399.56,35752.0,397.9717,398.161,397.5334,398.0713,35752.0
2024-11-19 09:30:00,397.4,398.64,397.01,398.64,61907.0,395.9194,397.1548,395.5308,397.1548,61907.0
2024-11-19 09:40:00,398.54,399.15,398.4,398.72,28284.0,397.0551,397.6629,396.9157,397.2345,28284.0
2024-11-19 09:50:00,398.68,399.04,397.9,398.69,19100.0,397.1946,397.5533,396.4175,397.2046,19100.0
2024-11-19 10:00:00,398.8,398.91,398.14,398.76,9184.0,397.3142,397.4238,396.6566,397.2743,9184.0
2024-11-19 10:10:00,398.78,399.11,398.49,399.03,9491.0,397.2943,397.623,397.0053,397.5433,9491.0
2024-11-19 10:20:00,398.92,399.69,398.81,399.69,14272.0,397.4337,398.2009,397.3241,398.2009,14272.0
2024-11-19 10:30:00,399.64,400.37,399.39,400.19,16112.0,398.1511,398.8783,397.902,398.699,16112.0
2024-11-19 10:40:00,399.99,400.64,399.85,400.59,12889.0,398.4997,399.1473,398.3603,399.0975,12889.0
2024-11-19 10:50:00,400.53,400.89,400.41,400.63,6280.0,399.0377,399.3964,398.9182,399.1374,6280.0
2024-11-19 11:00:00,400.61,401.15,400.6,400.92,15722.0,399.1174,399.6554,399.1075,399.4263,15722.0
2024-11-19 11:10:00,400.95,401.49,400.9,401.35,20646.0,399.4562,399.9942,399.4064,399.8547,20646.0
2024-11-19 11:20:00,401.19,401.55,401.1,401.52,5289.0,399.6953,400.0539,399.6056,400.024,5289.0
2024-11-19 11:30:00,401.4,401.87,401.37,401.66,24926.0,399.9045,400.3727,399.8746,400.1635,24926.0
2024-11-19 11:40:00,401.72,401.87,401.63,401.83,7019.0,400.2233,400.3727,400.1336,400.3329,7019.0
2024-11-19 11:50:00,401.71,401.8,401.36,401.48,10899.0,400.2133,400.303,399.8646,399.9842,10899.0
2024-11-19 12:00:00,401.5,401.65,401.21,401.65,5943.0,400.0041,400.1536,399.7152,400.1536,5943.0
2024-11-19 12:10:00,401.63,401.83,401.51,401.66,14931.0,400.1336,400.3329,400.0141,400.1635,14931.0
2024-11-19 12:20:00,401.68,401.79,400.95,401.53,7395.0,400.1835,400.293,399.4562,400.034,7395.0
2024-11-19 12:30:00,401.7,402.1,401.68,402.03,10531.0,400.2034,400.6019,400.1835,400.5321,10531.0
2024-11-19 12:40:00,402.04,402.05,401.78,401.79,10754.0,400.5421,400.5521,400.2831,400.293,10754.0
2024-11-19 12:50:00,401.78,402.03,401.74,402.01,10580.0,400.2831,400.5321,400.2432,400.5122,10580.0
2024-11-19 13:00:00,401.92,402.32,401.71,402.31,6285.0,400.4226,400.8211,400.2133,400.8111,6285.0
2024-11-19 13:10:00,402.35,402.54,402.29,402.42,12981.0,400.851,401.0402,400.7912,400.9207,12981.0
2024-11-19 13:20:00,402.55,402.7,402.32,402.69,7689.0,401.0502,401.1997,400.8211,401.1897,7689.0
2024-11-19 13:30:00,402.59,403.09,402.55,403.09,17233.0,401.0901,401.5882,401.0502,401.5882,17233.0
2024-11-19 13:40:00,403.1,403.66,403.08,403.55,25764.0,401.5982,402.1561,401.5782,402.0465,25764.0
2024-11-19 13:50:00,403.68,403.89,403.63,403.75,8340.0,402.176,402.3852,402.1262,402.2457,8340.0
2024-11-19 14:00:00,403.74,403.84,403.56,403.72,25395.0,402.2358,402.3354,402.0564,402.2158,25395.0
2024-11-19 14:10:00,403.74,403.79,403.19,403.19,10753.0,402.2358,402.2856,401.6878,401.6878,10753.0
2024-11-19 14:20:00,403.42,403.57,403.14,403.14,7918.0,401.917,402.0664,401.638,401.638,7918.0
2024-11-19 14:30:00,403.36,403.36,402.44,402.65,45295.0,401.8572,401.8572,400.9406,401.1498,45295.0
2024-11-19 14:40:00,402.65,402.78,402.48,402.68,7480.0,401.1498,401.2794,400.9805,401.1797,7480.0
2024-11-19 14:50:00,402.66,403.26,402.66,403.03,17979.0,401.1598,401.7576,401.1598,401.5284,17979.0
2024-11-19 15:00:00,403.0,403.15,402.8,403.15,10498.0,401.4985,401.648,401.2993,401.648,10498.0
2024-11-19 15:10:00,403.1,403.25,403.06,403.21,14999.0,401.5982,401.7476,401.5583,401.7078,14999.0
2024-11-19 15:20:00,403.2,403.37,403.08,403.31,13662.0,401.6978,401.8672,401.5782,401.8074,13662.0
2024-11-19 15:30:00,403.24,403.46,403.17,403.44,17033.0,401.7376,401.9568,401.6679,401.9369,17033.0
2024-11-19 15:40:00,403.33,403.75,403.33,403.74,17363.0,401.8273,402.2457,401.8273,402.2358,17363.0
2024-11-19 15:50:00,403.8,403.95,403.3,403.73,34065.0,402.2956,402.445,401.7974,402.2258,34065.0
2024-11-20 09:30:00,403.75,403.84,402.08,402.12,46934.0,402.2457,402.3354,400.582,400.6218,46934.0
2024-11-20 09:40:00,402.18,402.22,401.66,401.85,27004.0,400.6816,400.7214,400.1635,400.3528,27004.0
2024-11-20 09:50:00,401.79,402.09,400.76,400.81,13360.0,400.293,400.5919,399.2669,399.3167,13360.0
2024-11-20 10:00:00,400.79,401.46,399.46,399.46,22081.0,399.2968,399.9643,397.9717,397.9717,22081.0
2024-11-20 10:10:00,399.34,399.38,398.59,398.9,17198.0,397.8522,397.892,397.105,397.4138,17198.0
2024-11-20 10:20:00,398.63,399.48,398.27,399.23,10945.0,397.1448,397.9916,396.7862,397.7426,10945.0
2024-11-20 10:30:00,399.33,400.58,399.33,400.58,29034.0,397.8422,399.0875,397.8422,399.0875,29034.0
2024-11-20 10:40:00,400.54,401.03,400.06,401.0,17074.0,399.0477,399.5359,398.5695,399.506,17074.0
2024-11-20 10:50:00,400.99,401.07,400.69,401.07,8350.0,399.496,399.5757,399.1971,399.5757,8350.0
2024-11-20 11:00:00,401.03,401.24,400.6,400.74,28121.0,399.5359,399.7451,399.1075,399.247,28121.0
2024-11-20 11:10:00,400.59,400.75,400.06,400.1,17526.0,399.0975,399.2569,398.5695,398.6093,17526.0
2024-11-20 11:20:00,400.51,400.51,399.78,399.78,3822.0,399.0178,399.0178,398.2905,398.2905,3822.0
2024-11-20 11:30:00,399.78,400.49,399.44,400.48,15063.0,398.2905,398.9979,397.9518,398.9879,15063.0
2024-11-20 11:40:00,400.59,401.76,400.47,401.75,14475.0,399.0975,400.2632,398.978,400.2532,14475.0
2024-11-20 11:50:00,401.72,402.33,401.72,402.07,10036.0,400.2233,400.831,400.2233,400.572,10036.0
2024-11-20 12:00:00,402.07,402.32,401.48,401.57,7243.0,400.572,400.8211,399.9842,400.0739,7243.0
2024-11-20 12:10:00,401.52,401.59,400.93,401.0,9266.0,400.024,400.0938,399.4362,399.506,9266.0
2024-11-20 12:20:00,400.71,401.05,400.18,401.04,9613.0,399.2171,399.5558,398.689,399.5458,9613.0
2024-11-20 12:30:00,401.04,401.56,401.0,401.51,21645.0,399.5458,400.0639,399.506,400.0141,21645.0
2024-11-20 12:40:00,401.54,401.57,401.17,401.38,6275.0,400.044,400.0739,399.6754,399.8846,6275.0
2024-11-20 12:50:00,401.51,401.66,400.63,400.74,7491.0,400.0141,400.1635,399.1374,399.247,7491.0
2024-11-20 13:00:00,400.79,401.05,400.79,400.8,8371.0,399.2968,399.5558,399.2968,399.3067,8371.0
2024-11-20 13:10:00,400.89,401.1,400.57,400.57,11420.0,399.3964,399.6056,399.0776,399.0776,11420.0
2024-11-20 13:20:00,400.54,401.22,400.3,401.16,12284.0,399.0477,399.7252,398.8086,399.6654,12284.0
2024-11-20 13:30:00,401.06,401.08,400.48,400.49,15141.0,399.5658,399.5857,398.9879,398.9979,15141.0
2024-11-20 13:40:00,400.37,400.6,399.91,400.21,8754.0,398.8783,399.1075,398.42,398.7189,8754.0
2024-11-20 13:50:00,400.25,400.51,400.08,400.48,10792.0,398.7588,399.0178,398.5894,398.9879,10792.0
2024-11-20 14:00:00,400.41,400.56,400.01,400.15,13795.0,398.9182,399.0676,398.5197,398.6592,13795.0
2024-11-20 14:10:00,400.06,400.22,400.0,400.0,6143.0,398.5695,398.7289,398.5097,398.5097,6143.0
2024-11-20 14:20:00,400.05,400.18,399.84,400.15,8107.0,398.5595,398.689,398.3503,398.6592,8107.0
2024-11-20 14:30:00,400.15,400.57,400.09,400.48,5227.0,398.6592,399.0776,398.5994,398.9879,5227.0
2024-11-20 14:40:00,400.56,401.12,400.56,401.09,11418.0,399.0676,399.6255,399.0676,399.5956,11418.0
2024-11-20 14:50:00,401.06,401.1,400.76,400.91,9173.0,399.5658,399.6056,399.2669,399.4163,9173.0
2024-11-20 15:00:00,400.83,401.01,400.72,400.96,15056.0,399.3366,399.5159,399.227,399.4661,15056.0
2024-11-20 15:10:00,401.07,401.18,400.9,401.1,16492.0,399.5757,399.6853,399.4064,399.6056,16492.0
2024-11-20 15:20:00,401.27,401.78,401.24,401.78,12156.0,399.775,400.2831,399.7451,400.2831,12156.0
2024-11-20 15:30:00,401.93,403.14,401.93,403.04,25959.0,400.4325,401.638,400.4325,401.5384,25959.0
2024-11-20 15:40:00,403.06,403.24,402.59,402.99,153908.0,401.5583,401.7376,401.0901,401.4886,153908.0
2024-11-20 15:50:00,403.11,403.65,402.86,403.39,64140.0,401.6081,402.1461,401.3591,401.8871,64140.0
2024-11-21 09:30:00,406.0,406.67,401.36,401.36,48191.0,404.4874,405.1549,399.8646,399.8646,48191.0
2024-11-21 09:40:00,401.47,404.0,401.46,403.94,14267.0,399.9742,402.4948,399.9643,402.435,14267.0
2024-11-21 09:50:00,403.87,404.0,401.69,402.04,12644.0,402.3653,402.4948,400.1934,400.5421,12644.0
2024-11-21 10:00:00,401.89,402.09,400.24,400.73,15448.0,400.3927,400.5919,398.7488,399.237,15448.0
2024-11-21 10:10:00,400.75,402.7,400.61,401.88,11731.0,399.2569,401.1997,399.1174,400.3827,11731.0
2024-11-21 10:20:00,402.1,402.44,399.0,399.0,17738.0,400.6019,400.9406,397.5134,397.5134,17738.0
2024-11-21 10:30:00,399.16,400.07,398.92,399.12,37309.0,397.6728,398.5794,397.4337,397.633,37309.0
2024-11-21 10:40:00,399.23,400.9,399.01,400.9,20950.0,397.7426,399.4064,397.5234,399.4064,20950.0
2024-11-21 10:50:00,400.8,402.23,400.51,402.21,10070.0,399.3067,400.7314,399.0178,400.7115,10070.0
2024-11-21 11:00:00,402.5,402.75,401.77,402.0,12369.0,401.0004,401.2495,400.2731,400.5023,12369.0
2024-11-21 11:10:00,401.84,402.58,401.77,401.77,10063.0,400.3429,401.0801,400.2731,400.2731,10063.0
2024-11-21 11:20:00,402.19,403.38,402.19,403.27,13820.0,400.6916,401.8771,400.6916,401.7675,13820.0
2024-11-21 11:30:00,403.29,403.52,402.2,402.44,12726.0,401.7875,402.0166,400.7015,400.9406,12726.0
2024-11-21 11:40:00,402.39,403.0,401.81,401.92,7752.0,400.8908,401.4985,400.313,400.4226,7752.0
2024-11-21 11:50:00,402.13,402.35,401.85,402.29,18183.0,400.6318,400.851,400.3528,400.7912,18183.0
2024-11-21 12:00:00,402.34,402.41,401.56,402.22,12853.0,400.841,400.9107,400.0639,400.7214,12853.0
2024-11-21 12:10:00,402.47,402.76,402.27,402.61,5792.0,400.9705,401.2594,400.7713,401.11,5792.0
2024-11-21 12:20:00,402.56,403.58,402.56,403.35,18329.0,401.0602,402.0764,401.0602,401.8472,18329.0
2024-11-21 12:30:00,403.35,403.82,403.35,403.72,3855.0,401.8472,402.3155,401.8472,402.2158,3855.0
2024-11-21 12:40:00,403.73,404.53,403.65,404.16,16791.0,402.2258,403.0228,402.1461,402.6542,16791.0
2024-11-21 12:50:00,404.0,404.16,403.73,403.73,6318.0,402.4948,402.6542,402.2258,402.2258,6318.0
2024-11-21 13:00:00,403.91,404.35,403.75,404.35,5061.0,402.4051,402.8435,402.2457,402.8435,5061.0
2024-11-21 13:10:00,404.35,404.59,403.86,404.02,6880.0,402.8435,403.0826,402.3553,402.5147,6880.0
2024-11-21 13:20:00,403.92,404.53,403.92,404.52,12751.0,402.4151,403.0228,402.4151,403.0129,12751.0
2024-11-21 13:30:00,404.64,404.9,404.23,404.35,8300.0,403.1324,403.3915,402.7239,402.8435,8300.0
2024-11-21 13:40:00,404.3,404.66,404.11,404.54,4200.0,402.7937,403.1523,402.6044,403.0328,4200.0
2024-11-21 13:50:00,404.17,404.81,404.17,404.73,12925.0,402.6642,403.3018,402.6642,403.2221,12925.0
2024-11-21 14:00:00,404.62,404.76,404.05,404.06,2915.0,403.1125,403.252,402.5446,402.5546,2915.0
2024-11-21 14:10:00,403.71,404.09,403.44,403.44,10592.0,402.2059,402.5845,401.9369,401.9369,10592.0
2024-11-21 14:20:00,403.5,404.47,403.5,404.28,12239.0,401.9967,402.9631,401.9967,402.7738,12239.0
2024-11-21 14:30:00,404.22,404.73,403.92,404.72,8799.0,402.714,403.2221,402.4151,403.2121,8799.0
2024-11-21 14:40:00,404.68,404.7,404.23,404.32,16408.0,403.1723,403.1922,402.7239,402.8136,16408.0
2024-11-21 14:50:00,404.31,404.47,404.01,404.4,16328.0,402.8037,402.9631,402.5048,402.8933,16328.0
2024-11-21 15:00:00,404.53,404.86,404.52,404.82,15372.0,403.0228,403.3516,403.0129,403.3118,15372.0
2024-11-21 15:10:00,404.84,405.12,404.84,405.05,9535.0,403.3317,403.6106,403.3317,403.5409,9535.0
2024-11-21 15:20:00,405.0,405.03,404.66,404.93,11282.0,403.4911,403.521,403.1523,403.4213,11282.0
2024-11-21 15:30:00,404.91,404.98,404.15,404.19,8922.0,403.4014,403.4712,402.6442,402.6841,8922.0
2024-11-21 15:40:00,404.42,404.45,404.12,404.3,17942.0,402.9132,402.9431,402.6144,402.7937,17942.0
2024-11-21 15:50:00,404.11,404.33,403.77,403.98,28634.0,402.6044,402.8236,402.2657,402.4749,28634.0
2024-11-22 09:30:00,403.66,404.56,403.43,404.1,60207.0,402.1561,403.0527,401.9269,402.5944,60207.0
2024-11-22 09:40:00,404.33,404.96,404.21,404.48,31097.0,402.8236,403.4512,402.704,402.973,31097.0
2024-11-22 09:50:00,404.39,404.62,403.6,404.62,13295.0,402.8834,403.1125,402.0963,403.1125,13295.0
2024-11-22 10:00:00,404.64,404.64,403.34,403.34,16798.0,403.1324,403.1324,401.8373,401.8373,16798.0
2024-11-22 10:10:00,403.36,403.49,402.75,403.18,16433.0,401.8572,401.9867,401.2495,401.6779,16433.0
2024-11-22 10:20:00,403.43,403.67,402.31,402.8,13575.0,401.9269,402.166,400.8111,401.2993,13575.0
2024-11-22 10:30:00,402.61,404.0,402.6,404.0,9793.0,401.11,402.4948,401.1,402.4948,9793.0
2024-11-22 10:40:00,404.06,404.58,403.89,404.22,7941.0,402.5546,403.0726,402.3852,402.714,7941.0
2024-11-22 10:50:00,403.92,404.53,403.91,404.2,13231.0,402.4151,403.0228,402.4051,402.6941,13231.0
2024-11-22 11:00:00,404.47,404.48,403.79,403.79,5013.0,402.9631,402.973,402.2856,402.2856,5013.0
2024-11-22 11:10:00,403.73,404.0,403.12,403.19,11768.0,402.2258,402.4948,401.6181,401.6878,11768.0
2024-11-22 11:20:00,402.81,403.48,402.77,403.29,7303.0,401.3092,401.9767,401.2694,401.7875,7303.0
2024-11-22 11:30:00,402.96,403.65,402.76,403.57,10635.0,401.4587,402.1461,401.2594,402.0664,10635.0
2024-11-22 11:40:00,403.67,403.67,402.7,403.39,7524.0,402.166,402.166,401.1997,401.8871,7524.0
2024-11-22 11:50:00,403.38,403.91,403.38,403.75,8983.0,401.8771,402.4051,401.8771,402.2457,8983.0
2024-11-22 12:00:00,403.55,403.92,403.5,403.86,4891.0,402.0465,402.4151,401.9967,402.3553,4891.0
2024-11-22 12:10:00,403.84,404.24,403.84,404.09,18555.0,402.3354,402.7339,402.3354,402.5845,18555.0
2024-11-22 12:20:00,404.11,404.41,404.04,404.28,17010.0,402.6044,402.9033,402.5347,402.7738,17010.0
2024-11-22 12:30:00,404.16,404.18,403.55,403.55,11872.0,402.6542,402.6741,402.0465,402.0465,11872.0
2024-11-22 12:40:00,403.6,404.23,403.6,404.15,5394.0,402.0963,402.7239,402.0963,402.6442,5394.0
2024-11-22 12:50:00,404.15,404.65,404.15,404.5,11173.0,402.6442,403.1424,402.6442,402.9929,11173.0
2024-11-22 13:00:00,404.39,404.73,404.34,404.65,4642.0,402.8834,403.2221,402.8335,403.1424,4642.0
2024-11-22 13:10:00,404.64,404.9,404.61,404.71,7306.0,403.1324,403.3915,403.1025,403.2022,7306.0
2024-11-22 13:20:00,404.6,404.84,404.27,404.33,5707.0,403.0926,403.3317,402.7638,402.8236,5707.0
2024-11-22 13:30:00,404.35,404.76,404.28,404.39,10208.0,402.8435,403.252,402.7738,402.8834,10208.0
2024-11-22 13:40:00,404.27,404.5,404.12,404.42,7329.0,402.7638,402.9929,402.6144,402.9132,7329.0
2024-11-22 13:50:00,404.23,404.46,404.07,404.42,4501.0,402.7239,402.9531,402.5645,402.9132,4501.0
2024-11-22 14:00:00,404.41,404.41,404.06,404.13,13096.0,402.9033,402.9033,402.5546,402.6243,13096.0
2024-11-22 14:10:00,404.06,404.1,403.43,403.62,14447.0,402.5546,402.5944,401.9269,402.1162,14447.0
2024-11-22 14:20:00,403.68,404.06,403.64,403.89,9757.0,402.176,402.5546,402.1361,402.3852,9757.0
2024-11-22 14:30:00,403.91,404.23,403.84,404.21,17726.0,402.4051,402.7239,402.3354,402.704,17726.0
2024-11-22 14:40:00,404.16,404.16,403.96,404.11,7636.0,402.6542,402.6542,402.455,402.6044,7636.0
2024-11-22 14:50:00,404.13,404.38,404.06,404.27,10977.0,402.6243,402.8734,402.5546,402.7638,10977.0
2024-11-22 15:00:00,404.19,404.19,403.45,403.72,16244.0,402.6841,402.6841,401.9469,402.2158,16244.0
2024-11-22 15:10:00,403.71,403.94,403.5,403.9,8339.0,402.2059,402.435,401.9967,402.3952,8339.0
2024-11-22 15:20:00,403.9,404.07,403.48,403.85,21579.0,402.3952,402.5645,401.9767,402.3454,21579.0
2024-11-22 15:30:00,403.83,404.12,403.8,403.9,8445.0,402.3254,402.6144,402.2956,402.3952,8445.0
2024-11-22 15:40:00,403.93,404.09,403.72,404.05,19513.0,402.4251,402.5845,402.2158,402.5446,19513.0
2024-11-22 15:50:00,404.01,404.68,403.97,404.33,18867.0,402.5048,403.1723,402.4649,402.8236,18867.0
2024-11-25 09:30:00,407.35,408.07,406.32,407.95,74631.0,405.8323,406.5496,404.8062,406.4301,74631.0
2024-11-25 09:40:00,408.02,408.06,406.86,406.87,8351.0,406.4998,406.5397,405.3442,405.3541,8351.0
2024-11-25 09:50:00,406.86,407.0,405.31,405.83,25181.0,405.3442,405.4836,403.7999,404.318,25181.0
2024-11-25 10:00:00,405.72,406.05,405.23,405.39,14047.0,404.2084,404.5372,403.7202,403.8796,14047.0
2024-11-25 10:10:00,405.45,405.48,404.48,404.94,22920.0,403.9394,403.9693,402.973,403.4313,22920.0
2024-11-25 10:20:00,404.83,405.43,404.82,405.39,11491.0,403.3217,403.9195,403.3118,403.8796,11491.0
2024-11-25 10:30:00,405.56,405.57,404.57,405.05,17710.0,404.049,404.059,403.0627,403.5409,17710.0
2024-11-25 10:40:00,405.04,405.82,405.04,405.78,12982.0,403.5309,404.308,403.5309,404.2682,12982.0
2024-11-25 10:50:00,405.8,405.81,404.95,404.98,11667.0,404.2881,404.2981,403.4413,403.4712,11667.0
2024-11-25 11:00:00,404.95,405.36,404.88,404.97,13313.0,403.4413,403.8497,403.3715,403.4612,13313.0
2024-11-25 11:10:00,405.0,405.47,404.97,405.47,8961.0,403.4911,403.9593,403.4612,403.9593,8961.0
2024-11-25 11:20:00,405.4,405.66,405.4,405.54,34339.0,403.8896,404.1486,403.8896,404.0291,34339.0
2024-11-25 11:30:00,405.49,405.9,404.9,404.99,13821.0,403.9793,404.3877,403.3915,403.4811,13821.0
2024-11-25 11:40:00,404.94,405.21,404.8,404.86,13673.0,403.4313,403.7003,403.2918,403.3516,13673.0
2024-11-25 11:50:00,404.89,405.11,404.8,404.9,4541.0,403.3815,403.6007,403.2918,403.3915,4541.0
2024-11-25 12:00:00,404.88,404.88,404.36,404.55,14427.0,403.3715,403.3715,402.8535,403.0428,14427.0
2024-11-25 12:10:00,404.35,404.37,403.54,403.82,14308.0,402.8435,402.8634,402.0365,402.3155,14308.0
2024-11-25 12:20:00,403.73,403.73,403.22,403.39,10038.0,402.2258,402.2258,401.7177,401.8871,10038.0
2024-11-25 12:30:00,403.44,403.8,403.36,403.37,16380.0,401.9369,402.2956,401.8572,401.8672,16380.0
2024-11-25 12:40:00,403.49,403.5,402.76,403.14,10542.0,401.9867,401.9967,401.2594,401.638,10542.0
2024-11-25 12:50:00,403.23,404.11,403.23,404.06,15028.0,401.7277,402.6044,401.7277,402.5546,15028.0
2024-11-25 13:00:00,403.99,404.59,403.99,404.46,6194.0,402.4848,403.0826,402.4848,402.9531,6194.0
2024-11-25 13:10:00,404.46,404.72,404.46,404.54,10288.0,402.9531,403.2121,402.9531,403.0328,10288.0
2024-11-25 13:20:00,404.48,404.6,404.29,404.39,16568.0,402.973,403.0926,402.7837,402.8834,16568.0
2024-11-25 13:30:00,404.46,404.72,404.32,404.55,9334.0,402.9531,403.2121,402.8136,403.0428,9334.0
2024-11-25 13:40:00,404.67,404.68,404.25,404.28,15200.0,403.1623,403.1723,402.7439,402.7738,15200.0
2024-11-25 13:50:00,404.3,404.3,404.02,404.21,6985.0,402.7937,402.7937,402.5147,402.704,6985.0
2024-11-25 14:00:00,404.18,404.36,404.02,404.34,7541.0,402.6741,402.8535,402.5147,402.8335,7541.0
2024-11-25 14:10:00,404.39,404.46,404.33,404.42,8392.0,402.8834,402.9531,402.8236,402.9132,8392.0
2024-11-25 14:20:00,404.35,404.35,403.68,404.23,10983.0,402.8435,402.8435,402.176,402.7239,10983.0
2024-11-25 14:30:00,404.2,404.2,403.91,404.06,14182.0,402.6941,402.6941,402.4051,402.5546,14182.0
2024-11-25 14:40:00,404.17,404.59,404.16,404.55,17039.0,402.6642,403.0826,402.6542,403.0428,17039.0
2024-11-25 14:50:00,404.54,404.67,404.3,404.31,23144.0,403.0328,403.1623,402.7937,402.8037,23144.0
2024-11-25 15:00:00,404.17,404.21,403.87,404.02,9532.0,402.6642,402.704,402.3653,402.5147,9532.0
2024-11-25 15:10:00,404.0,404.1,403.86,404.1,7974.0,402.4948,402.5944,402.3553,402.5944,7974.0
2024-11-25 15:20:00,404.15,404.24,403.97,404.19,30188.0,402.6442,402.7339,402.4649,402.6841,30188.0
2024-11-25 15:30:00,404.21,404.35,404.14,404.2,18720.0,402.704,402.8435,402.6343,402.6941,18720.0
2024-11-25 15:40:00,404.31,404.45,404.11,404.26,85414.0,402.8037,402.9431,402.6044,402.7538,85414.0
2024-11-25 15:50:00,404.19,404.9,404.11,404.71,25576.0,402.6841,403.3915,402.6044,403.2022,25576.0
2024-11-26 09:30:00,406.52,407.9,406.33,407.35,42449.0,405.0054,406.3803,404.8161,405.8323,42449.0
2024-11-26 09:40:00,407.42,408.0,407.11,408.0,5953.0,405.9021,406.4799,405.5932,406.4799,5953.0
2024-11-26 09:50:00,408.15,408.2,407.26,407.3,19216.0,406.6293,406.6792,405.7427,405.7825,19216.0
2024-11-26 10:00:00,407.64,407.67,406.9,407.34,17976.0,406.1212,406.1511,405.384,405.8224,17976.0
2024-11-26 10:10:00,407.29,407.54,406.6,406.6,12820.0,405.7725,406.0216,405.0851,405.0851,12820.0
2024-11-26 10:20:00,406.6,407.57,406.59,407.57,12503.0,405.0851,406.0515,405.0752,406.0515,12503.0
2024-11-26 10:30:00,407.48,407.8,407.27,407.67,14562.0,405.9618,406.2806,405.7526,406.1511,14562.0
2024-11-26 10:40:00,407.67,408.24,407.61,408.04,4155.0,406.1511,406.719,406.0914,406.5198,4155.0
2024-11-26 10:50:00,408.01,408.16,407.73,407.73,14294.0,406.4899,406.6393,406.2109,406.2109,14294.0
2024-11-26 11:00:00,407.85,408.31,407.85,408.11,8547.0,406.3305,406.7887,406.3305,406.5895,8547.0
2024-11-26 11:10:00,408.15,408.17,407.57,407.75,14156.0,406.6293,406.6493,406.0515,406.2308,14156.0
2024-11-26 11:20:00,407.85,408.15,407.82,408.05,6412.0,406.3305,406.6293,406.3006,406.5297,6412.0
2024-11-26 11:30:00,408.07,408.35,407.94,408.34,47957.0,406.5496,406.8286,406.4201,406.8186,47957.0
2024-11-26 11:40:00,408.31,408.31,407.71,407.72,9797.0,406.7887,406.7887,406.191,406.2009,9797.0
2024-11-26 11:50:00,407.83,408.21,407.82,408.12,10809.0,406.3105,406.6891,406.3006,406.5995,10809.0
2024-11-26 12:00:00,408.24,408.26,407.83,408.06,19267.0,406.719,406.7389,406.3105,406.5397,19267.0
2024-11-26 12:10:00,408.06,408.09,407.54,407.61,17973.0,406.5397,406.5696,406.0216,406.0914,17973.0
2024-11-26 12:20:00,407.67,407.73,407.53,407.73,5176.0,406.1511,406.2109,406.0117,406.2109,5176.0
2024-11-26 12:30:00,407.74,408.02,407.66,407.88,11954.0,406.2209,406.4998,406.1412,406.3604,11954.0
2024-11-26 12:40:00,408.04,408.23,408.03,408.13,2278.0,406.5198,406.709,406.5098,406.6094,2278.0
2024-11-26 12:50:00,408.19,408.4,408.13,408.36,10892.0,406.6692,406.8784,406.6094,406.8386,10892.0
2024-11-26 13:00:00,408.29,408.34,408.14,408.15,9698.0,406.7688,406.8186,406.6194,406.6293,9698.0
2024-11-26 13:10:00,408.11,408.17,407.82,407.82,9480.0,406.5895,406.6493,406.3006,406.3006,9480.0
2024-11-26 13:20:00,407.73,408.1,407.7,408.0,6537.0,406.2109,406.5795,406.181,406.4799,6537.0
2024-11-26 13:30:00,407.95,408.08,407.78,407.9,7890.0,406.4301,406.5596,406.2607,406.3803,7890.0
2024-11-26 13:40:00,408.05,408.25,408.04,408.05,10990.0,406.5297,406.729,406.5198,406.5297,10990.0
2024-11-26 13:50:00,408.06,408.12,407.97,408.02,6105.0,406.5397,406.5995,406.45,406.4998,6105.0
2024-11-26 14:00:00,408.11,408.25,407.77,407.8,14721.0,406.5895,406.729,406.2508,406.2806,14721.0
2024-11-26 14:10:00,407.68,408.01,407.15,407.15,12685.0,406.1611,406.4899,405.6331,405.6331,12685.0
2024-11-26 14:20:00,407.24,407.42,406.93,407.31,15733.0,405.7227,405.9021,405.4139,405.7925,15733.0
2024-11-26 14:30:00,407.14,407.54,407.13,407.54,4065.0,405.6231,406.0216,405.6131,406.0216,4065.0
2024-11-26 14:40:00,407.44,407.65,407.38,407.51,73209.0,405.922,406.1312,405.8622,405.9917,73209.0
2024-11-26 14:50:00,407.62,407.62,407.44,407.52,15256.0,406.1013,406.1013,405.922,406.0017,15256.0
2024-11-26 15:00:00,407.52,407.95,407.5,407.86,19943.0,406.0017,406.4301,405.9818,406.3404,19943.0
2024-11-26 15:10:00,407.88,407.95,407.76,407.76,16796.0,406.3604,406.4301,406.2408,406.2408,16796.0
2024-11-26 15:20:00,407.69,408.0,407.66,408.0,22263.0,406.1711,406.4799,406.1412,406.4799,22263.0
2024-11-26 15:30:00,407.98,408.02,407.8,407.84,11967.0,406.46,406.4998,406.2806,406.3205,11967.0
2024-11-26 15:40:00,407.9,408.5,407.83,408.48,15846.0,406.3803,406.978,406.3105,406.9581,15846.0
2024-11-26 15:50:00,408.47,408.56,408.1,408.2,35788.0,406.9482,407.0378,406.5795,406.6792,35788.0
2024-11-27 09:30:00,407.33,407.34,406.13,406.22,51117.0,405.8124,405.8224,404.6169,404.7065,51117.0
2024-11-27 09:40:00,406.31,406.8,406.24,406.53,35496.0,404.7962,405.2844,404.7265,405.0154,35496.0
2024-11-27 09:50:00,406.5,406.54,405.87,406.25,9029.0,404.9855,405.0253,404.3578,404.7364,9029.0
2024-11-27 10:00:00,406.21,406.4,405.84,406.12,8279.0,404.6966,404.8859,404.328,404.6069,8279.0
2024-11-27 10:10:00,406.12,406.24,405.41,405.77,10984.0,404.6069,404.7265,403.8996,404.2582,10984.0
2024-11-27 10:20:00,405.78,405.78,405.0,405.3,6914.0,404.2682,404.2682,403.4911,403.79,6914.0
2024-11-27 10:30:00,405.26,405.35,404.48,404.56,13923.0,403.7501,403.8398,402.973,403.0527,13923.0
2024-11-27 10:40:00,404.62,405.49,404.62,404.96,3722.0,403.1125,403.9793,403.1125,403.4512,3722.0
2024-11-27 10:50:00,404.94,405.07,404.68,404.74,6508.0,403.4313,403.5608,403.1723,403.232,6508.0
2024-11-27 11:00:00,404.69,404.78,404.07,404.69,9627.0,403.1822,403.2719,402.5645,403.1822,9627.0
2024-11-27 11:10:00,404.58,404.59,404.08,404.32,25383.0,403.0726,403.0826,402.5745,402.8136,25383.0
2024-11-27 11:20:00,404.52,404.58,404.15,404.58,4855.0,403.0129,403.0726,402.6442,403.0726,4855.0
2024-11-27 11:30:00,404.39,404.97,404.26,404.96,9467.0,402.8834,403.4612,402.7538,403.4512,9467.0
2024-11-27 11:40:00,405.04,405.04,403.99,404.06,14784.0,403.5309,403.5309,402.4848,402.5546,14784.0
2024-11-27 11:50:00,404.06,404.3,403.89,404.23,13363.0,402.5546,402.7937,402.3852,402.7239,13363.0
2024-11-27 12:00:00,404.21,404.21,403.48,403.63,12554.0,402.704,402.704,401.9767,402.1262,12554.0
2024-11-27 12:10:00,403.8,404.11,403.8,404.09,16806.0,402.2956,402.6044,402.2956,402.5845,16806.0
2024-11-27 12:20:00,404.15,404.39,404.1,404.32,10052.0,402.6442,402.8834,402.5944,402.8136,10052.0
2024-11-27 12:30:00,404.4,404.4,403.98,404.25,12858.0,402.8933,402.8933,402.4749,402.7439,12858.0
2024-11-27 12:40:00,404.32,404.59,404.23,404.52,5852.0,402.8136,403.0826,402.7239,403.0129,5852.0
2024-11-27 12:50:00,404.62,404.75,404.47,404.72,4459.0,403.1125,403.242,402.9631,403.2121,4459.0
2024-11-27 13:00:00,404.6,404.96,404.59,404.96,9822.0,403.0926,403.4512,403.0826,403.4512,9822.0
2024-11-27 13:10:00,404.99,405.44,404.97,405.43,11254.0,403.4811,403.9294,403.4612,403.9195,11254.0
2024-11-27 13:20:00,405.35,405.39,405.07,405.22,6283.0,403.8398,403.8796,403.5608,403.7103,6283.0
2024-11-27 13:30:00,405.13,405.74,405.12,405.65,11360.0,403.6206,404.2283,403.6106,404.1387,11360.0
2024-11-27 13:40:00,405.72,405.76,405.52,405.64,6416.0,404.2084,404.2482,404.0091,404.1287,6416.0
2024-11-27 13:50:00,405.64,405.91,405.64,405.78,6033.0,404.1287,404.3977,404.1287,404.2682,6033.0
2024-11-27 14:00:00,405.79,405.79,405.64,405.75,7613.0,404.2781,404.2781,404.1287,404.2383,7613.0
2024-11-27 14:10:00,405.72,405.95,405.68,405.75,13854.0,404.2084,404.4375,404.1685,404.2383,13854.0
2024-11-27 14:20:00,405.67,405.92,405.63,405.63,13842.0,404.1586,404.4077,404.1187,404.1187,13842.0
2024-11-27 14:30:00,405.57,405.65,405.38,405.57,13663.0,404.059,404.1387,403.8697,404.059,13663.0
2024-11-27 14:40:00,405.57,405.96,405.57,405.96,13203.0,404.059,404.4475,404.059,404.4475,13203.0
2024-11-27 14:50:00,405.92,405.94,405.63,405.63,6816.0,404.4077,404.4276,404.1187,404.1187,6816.0
2024-11-27 15:00:00,405.7,406.1,405.61,406.07,8241.0,404.1885,404.587,404.0988,404.5571,8241.0
2024-11-27 15:10:00,406.03,406.03,405.64,405.65,16827.0,404.5172,404.5172,404.1287,404.1387,16827.0
2024-11-27 15:20:00,405.55,405.69,405.41,405.6,10428.0,404.039,404.1785,403.8996,404.0888,10428.0
2024-11-27 15:30:00,405.53,405.61,405.35,405.57,8621.0,404.0191,404.0988,403.8398,404.059,8621.0
2024-11-27 15:40:00,405.55,405.83,405.16,405.81,11689.0,404.039,404.318,403.6505,404.2981,11689.0
2024-11-27 15:50:00,405.76,405.88,405.43,405.72,29166.0,404.2482,404.3678,403.9195,404.2084,29166.0
2024-11-29 09:30:00,406.43,406.83,405.74,406.71,45112.0,404.9158,405.3143,404.2283,405.1947,45112.0
2024-11-29 09:40:00,406.82,407.26,406.57,406.8,18877.0,405.3043,405.7427,405.0552,405.2844,18877.0
2024-11-29 09:50:00,406.77,407.74,406.76,407.74,13881.0,405.2545,406.2209,405.2445,406.2209,13881.0
2024-11-29 10:00:00,407.74,408.25,407.58,408.17,10727.0,406.2209,406.729,406.0615,406.6493,10727.0
2024-11-29 10:10:00,408.25,408.57,408.24,408.44,5039.0,406.729,407.0478,406.719,406.9183,5039.0
2024-11-29 10:20:00,408.5,408.51,407.96,408.06,14067.0,406.978,406.988,406.4401,406.5397,14067.0
2024-11-29 10:30:00,408.13,408.61,408.12,408.6,11588.0,406.6094,407.0876,406.5995,407.0777,11588.0
2024-11-29 10:40:00,408.61,408.87,408.16,408.16,7729.0,407.0876,407.3467,406.6393,406.6393,7729.0
2024-11-29 10:50:00,408.19,408.5,408.06,408.35,8922.0,406.6692,406.978,406.5397,406.8286,8922.0
2024-11-29 11:00:00,408.4,408.62,408.32,408.62,4128.0,406.8784,407.0976,406.7987,407.0976,4128.0
2024-11-29 11:10:00,408.65,408.96,408.65,408.7,39363.0,407.1275,407.4363,407.1275,407.1773,39363.0
2024-11-29 11:20:00,408.76,408.94,408.68,408.76,5391.0,407.2371,407.4164,407.1574,407.2371,5391.0
2024-11-29 11:30:00,408.84,408.85,408.52,408.69,4786.0,407.3168,407.3267,406.998,407.1673,4786.0
2024-11-29 11:40:00,408.82,409.12,408.82,409.12,11604.0,407.2968,407.5957,407.2968,407.5957,11604.0
2024-11-29 11:50:00,409.12,409.26,409.06,409.09,6145.0,407.5957,407.7352,407.536,407.5658,6145.0
2024-11-29 12:00:00,409.1,409.24,408.88,409.24,3150.0,407.5758,407.7153,407.3566,407.7153,3150.0
2024-11-29 12:10:00,409.17,409.34,408.96,409.27,13767.0,407.6455,407.8149,407.4363,407.7452,13767.0
2024-11-29 12:20:00,409.27,409.32,408.99,409.04,8628.0,407.7452,407.795,407.4662,407.516,8628.0
2024-11-29 12:30:00,409.04,409.5,409.04,409.4,53253.0,407.516,407.9743,407.516,407.8747,53253.0
2024-11-29 12:40:00,409.42,409.44,409.17,409.27,68565.0,407.8946,407.9145,407.6455,407.7452,68565.0
2024-11-29 12:50:00,409.27,409.63,409.07,409.12,19954.0,407.7452,408.1038,407.5459,407.5957,19954.0
2024-12-02 09:30:00,410.2,411.93,409.81,411.55,94925.0,408.6717,410.3953,408.2832,410.0167,94925.0
2024-12-02 09:40:00,411.72,412.0,411.3,412.0,27907.0,410.186,410.465,409.7676,410.465,27907.0
2024-12-02 09:50:00,412.06,412.21,411.67,412.01,15481.0,410.5248,410.6742,410.1362,410.475,15481.0
2024-12-02 10:00:00,412.14,412.69,412.14,412.41,64220.0,410.6045,411.1524,410.6045,410.8735,64220.0
2024-12-02 10:10:00,412.43,412.99,412.36,412.55,23892.0,410.8934,411.4513,410.8237,411.013,23892.0
2024-12-02 10:20:00,412.51,412.9,412.41,412.85,39143.0,410.9731,411.3616,410.8735,411.3118,39143.0
2024-12-02 10:30:00,412.88,413.19,412.68,412.89,22314.0,411.3417,411.6506,411.1425,411.3517,22314.0
2024-12-02 10:40:00,412.89,413.07,412.72,412.9,25677.0,411.3517,411.531,411.1823,411.3616,25677.0
2024-12-02 10:50:00,412.85,412.86,411.96,412.25,46684.0,411.3118,411.3218,410.4251,410.7141,46684.0
2024-12-02 11:00:00,412.27,412.77,412.14,412.71,25092.0,410.734,411.2321,410.6045,411.1724,25092.0
2024-12-02 11:10:00,412.73,412.79,412.56,412.67,13879.0,411.1923,411.2521,411.0229,411.1325,13879.0
2024-12-02 11:20:00,412.68,412.68,412.15,412.39,19815.0,411.1425,411.1425,410.6144,410.8535,19815.0
2024-12-02 11:30:00,412.39,412.98,412.3,412.9,23991.0,410.8535,411.4413,410.7639,411.3616,23991.0
2024-12-02 11:40:00,412.86,413.15,412.86,413.12,20022.0,411.3218,411.6107,411.3218,411.5808,20022.0
2024-12-02 11:50:00,413.14,413.16,412.86,413.06,18186.0,411.6008,411.6207,411.3218,411.5211,18186.0
2024-12-02 12:00:00,413.12,413.37,413.1,413.26,16126.0,411.5808,411.8299,411.5609,411.7203,16126.0
2024-12-02 12:10:00,413.28,413.38,413.08,413.13,37678.0,411.7402,411.8399,411.541,411.5908,37678.0
2024-12-02 12:20:00,413.24,413.37,412.86,412.89,20788.0,411.7004,411.8299,411.3218,411.3517,20788.0
2024-12-02 12:30:00,412.91,413.1,412.79,412.95,11013.0,411.3716,411.5609,411.2521,411.4115,11013.0
2024-12-02 12:40:00,412.95,413.0,412.78,412.9,13709.0,411.4115,411.4613,411.2421,411.3616,13709.0
2024-12-02 12:50:00,412.92,412.98,412.63,412.65,11213.0,411.3816,411.4413,411.0927,411.1126,11213.0
2024-12-02 13:00:00,412.62,412.67,412.47,412.5,81300.0,411.0827,411.1325,410.9332,410.9631,81300.0
2024-12-02 13:10:00,412.5,412.58,412.29,412.45,24410.0,410.9631,411.0428,410.7539,410.9133,24410.0
2024-12-02 13:20:00,412.43,412.74,412.43,412.44,21247.0,410.8934,411.2022,410.8934,410.9034,21247.0
2024-12-02 13:30:00,412.4,412.6,412.19,412.6,13923.0,410.8635,411.0628,410.6543,411.0628,13923.0
2024-12-02 13:40:00,412.6,412.68,412.54,412.61,18998.0,411.0628,411.1425,411.003,411.0727,18998.0
2024-12-02 13:50:00,412.6,412.65,412.49,412.63,9847.0,411.0628,411.1126,410.9532,411.0927,9847.0
2024-12-02 14:00:00,412.63,412.64,412.4,412.49,18083.0,411.0927,411.1026,410.8635,410.9532,18083.0
2024-12-02 14:10:00,412.47,412.49,412.09,412.19,41022.0,410.9332,410.9532,410.5547,410.6543,41022.0
2024-12-02 14:20:00,412.18,412.34,412.1,412.27,23427.0,410.6443,410.8037,410.5646,410.734,23427.0
2024-12-02 14:30:00,412.29,412.56,412.27,412.46,20936.0,410.7539,411.0229,410.734,410.9233,20936.0
2024-12-02 14:40:00,412.45,412.59,412.45,412.54,28309.0,410.9133,411.0528,410.9133,411.003,28309.0
2024-12-02 14:50:00,412.5,412.86,412.47,412.86,25863.0,410.9631,411.3218,410.9332,411.3218,25863.0
2024-12-02 15:00:00,412.83,412.85,412.63,412.78,29627.0,411.2919,411.3118,411.0927,411.2421,29627.0
2024-12-02 15:10:00,412.76,413.21,412.76,412.94,28469.0,411.2222,411.6705,411.2222,411.4015,28469.0
2024-12-02 15:20:00,412.95,413.23,412.93,413.2,19978.0,411.4115,411.6904,411.3915,411.6605,19978.0
2024-12-02 15:30:00,413.21,413.22,413.03,413.06,18026.0,411.6705,411.6805,411.4912,411.5211,18026.0
2024-12-02 15:40:00,413.06,413.06,412.63,412.82,23482.0,411.5211,411.5211,411.0927,411.2819,23482.0
2024-12-02 15:50:00,412.76,412.95,412.59,412.74,47943.0,411.2222,411.4115,411.0528,411.2022,47943.0
2024-12-03 09:30:00,412.29,412.76,411.47,412.64,93051.0,410.7539,411.2222,409.937,411.1026,93051.0
2024-12-03 09:40:00,412.69,412.97,412.4,412.83,21258.0,411.1524,411.4314,410.8635,411.2919,21258.0
2024-12-03 09:50:00,412.81,413.0,412.61,413.0,24894.0,411.272,411.4613,411.0727,411.4613,24894.0
2024-12-03 10:00:00,413.03,413.6,413.0,413.15,16958.0,411.4912,412.059,411.4613,411.6107,16958.0
2024-12-03 10:10:00,413.24,413.43,413.07,413.07,18783.0,411.7004,411.8897,411.531,411.531,18783.0
2024-12-03 10:20:00,413.03,413.03,412.34,412.43,16132.0,411.4912,411.4912,410.8037,410.8934,16132.0
2024-12-03 10:30:00,412.44,413.12,412.44,412.91,11320.0,410.9034,411.5808,410.9034,411.3716,11320.0
2024-12-03 10:40:00,412.86,412.88,412.38,412.49,12827.0,411.3218,411.3417,410.8436,410.9532,12827.0
2024-12-03 10:50:00,412.72,412.88,412.13,412.88,11991.0,411.1823,411.3417,410.5945,411.3417,11991.0
2024-12-03 11:00:00,412.89,413.46,412.88,413.36,22358.0,411.3517,411.9196,411.3417,411.8199,22358.0
2024-12-03 11:10:00,413.43,413.55,413.15,413.36,7039.0,411.8897,412.0092,411.6107,411.8199,7039.0
2024-12-03 11:20:00,413.41,413.84,413.33,413.84,10857.0,411.8697,412.2981,411.79,412.2981,10857.0
2024-12-03 11:30:00,413.83,413.98,413.03,413.09,29894.0,412.2882,412.4376,411.4912,411.5509,29894.0
2024-12-03 11:40:00,413.09,413.12,412.78,413.12,13072.0,411.5509,411.5808,411.2421,411.5808,13072.0
2024-12-03 11:50:00,413.07,413.35,412.99,412.99,22637.0,411.531,411.81,411.4513,411.4513,22637.0
2024-12-03 12:00:00,412.96,413.25,412.89,412.89,5252.0,411.4214,411.7103,411.3517,411.3517,5252.0
2024-12-03 12:10:00,412.83,413.17,412.83,413.16,15790.0,411.2919,411.6306,411.2919,411.6207,15790.0
2024-12-03 12:20:00,413.1,413.17,412.98,413.04,14854.0,411.5609,411.6306,411.4413,411.5011,14854.0
2024-12-03 12:30:00,413.03,413.13,412.85,413.03,7389.0,411.4912,411.5908,411.3118,411.4912,7389.0
2024-12-03 12:40:00,413.02,413.53,413.01,413.53,7660.0,411.4812,411.9893,411.4712,411.9893,7660.0
2024-12-03 12:50:00,413.49,413.8,413.35,413.8,11810.0,411.9494,412.2583,411.81,412.2583,11810.0
2024-12-03 13:00:00,413.77,413.9,413.66,413.87,29099.0,412.2284,412.3579,412.1188,412.328,29099.0
2024-12-03 13:10:00,413.9,413.91,413.65,413.75,12633.0,412.3579,412.3679,412.1089,412.2085,12633.0
2024-12-03 13:20:00,413.78,413.96,413.64,413.69,20585.0,412.2384,412.4177,412.0989,412.1487,20585.0
2024-12-03 13:30:00,413.68,413.88,413.66,413.74,17256.0,412.1387,412.338,412.1188,412.1985,17256.0
2024-12-03 13:40:00,413.66,413.69,413.43,413.65,6070.0,412.1188,412.1487,411.8897,412.1089,6070.0
2024-12-03 13:50:00,413.65,413.82,413.62,413.69,6928.0,412.1089,412.2782,412.079,412.1487,6928.0
2024-12-03 14:00:00,413.62,413.78,413.52,413.78,21703.0,412.079,412.2384,411.9793,412.2384,21703.0
2024-12-03 14:10:00,413.8,413.88,413.7,413.88,12044.0,412.2583,412.338,412.1587,412.338,12044.0
2024-12-03 14:20:00,413.87,413.92,413.67,413.92,13917.0,412.328,412.3778,412.1288,412.3778,13917.0
2024-12-03 14:30:00,413.9,414.06,413.88,414.02,13815.0,412.3579,412.5173,412.338,412.4775,13815.0
2024-12-03 14:40:00,414.02,414.17,413.99,414.14,11593.0,412.4775,412.6269,412.4476,412.597,11593.0
2024-12-03 14:50:00,414.14,414.45,414.12,414.31,14062.0,412.597,412.9059,412.5771,412.7664,14062.0
2024-12-03 15:00:00,414.27,414.39,414.2,414.39,12670.0,412.7265,412.8461,412.6568,412.8461,12670.0
2024-12-03 15:10:00,414.39,414.41,414.13,414.2,22323.0,412.8461,412.866,412.5871,412.6568,22323.0
2024-12-03 15:20:00,414.26,414.4,414.23,414.34,26772.0,412.7166,412.8561,412.6867,412.7963,26772.0
2024-12-03 15:30:00,414.4,414.43,414.21,414.23,12228.0,412.8561,412.8859,412.6668,412.6867,12228.0
2024-12-03 15:40:00,414.26,414.42,414.1,414.42,15621.0,412.7166,412.876,412.5572,412.876,15621.0
2024-12-03 15:50:00,414.46,414.99,414.45,414.85,19346.0,412.9158,413.4439,412.9059,413.3044,19346.0
2024-12-04 09:30:00,417.9,418.24,417.21,417.91,87474.0,416.343,416.6818,415.6556,416.353,87474.0
2024-12-04 09:40:00,417.95,418.51,417.85,418.36,12149.0,416.3928,416.9507,416.2932,416.8013,12149.0
2024-12-04 09:50:00,418.39,418.88,418.26,418.31,24363.0,416.8312,417.3194,416.7017,416.7515,24363.0
2024-12-04 10:00:00,418.0,418.83,417.8,418.72,19156.0,416.4426,417.2696,416.2434,417.16,19156.0
2024-12-04 10:10:00,418.77,419.14,418.48,419.1,20997.0,417.2098,417.5784,416.9209,417.5385,20997.0
2024-12-04 10:20:00,419.14,419.2,418.91,419.13,12778.0,417.5784,417.6382,417.3493,417.5684,12778.0
2024-12-04 10:30:00,419.15,419.79,418.96,419.49,13634.0,417.5884,418.226,417.3991,417.9271,13634.0
2024-12-04 10:40:00,419.54,419.72,419.38,419.58,25553.0,417.9769,418.1562,417.8175,418.0168,25553.0
2024-12-04 10:50:00,419.57,419.77,419.3,419.71,16885.0,418.0068,418.2061,417.7378,418.1463,16885.0
2024-12-04 11:00:00,419.69,419.94,419.66,419.78,15646.0,418.1264,418.3754,418.0965,418.216,15646.0
2024-12-04 11:10:00,419.77,419.87,419.58,419.68,13037.0,418.2061,418.3057,418.0168,418.1164,13037.0
2024-12-04 11:20:00,419.65,419.65,419.33,419.51,9621.0,418.0865,418.0865,417.7677,417.947,9621.0
2024-12-04 11:30:00,419.48,419.48,419.18,419.27,13406.0,417.9171,417.9171,417.6183,417.7079,13406.0
2024-12-04 11:40:00,419.33,419.41,419.12,419.41,5502.0,417.7677,417.8474,417.5585,417.8474,5502.0
2024-12-04 11:50:00,419.4,419.63,419.29,419.59,12075.0,417.8374,418.0666,417.7278,418.0267,12075.0
2024-12-04 12:00:00,419.62,419.72,419.55,419.64,8375.0,418.0566,418.1562,417.9869,418.0765,8375.0
2024-12-04 12:10:00,419.65,419.78,419.6,419.77,11051.0,418.0865,418.216,418.0367,418.2061,11051.0
2024-12-04 12:20:00,419.82,420.0,419.39,419.87,16546.0,418.2559,418.4352,417.8275,418.3057,16546.0
2024-12-04 12:30:00,419.84,419.87,419.39,419.49,11743.0,418.2758,418.3057,417.8275,417.9271,11743.0
2024-12-04 12:40:00,419.46,419.58,419.25,419.58,13311.0,417.8972,418.0168,417.688,418.0168,13311.0
2024-12-04 12:50:00,419.77,419.86,419.76,419.84,5640.0,418.2061,418.2957,418.1961,418.2758,5640.0
2024-12-04 13:00:00,419.77,419.91,419.71,419.85,10343.0,418.2061,418.3455,418.1463,418.2858,10343.0
2024-12-04 13:10:00,419.87,419.93,419.74,419.8,11218.0,418.3057,418.3655,418.1762,418.2359,11218.0
2024-12-04 13:20:00,419.8,419.88,419.53,419.56,14998.0,418.2359,418.3156,417.9669,417.9968,14998.0
2024-12-04 13:30:00,419.45,419.45,419.08,419.34,9981.0,417.8872,417.8872,417.5186,417.7777,9981.0
2024-12-04 13:40:00,419.56,419.7,419.44,419.66,6097.0,417.9968,418.1363,417.8773,418.0965,6097.0
2024-12-04 13:50:00,419.66,420.21,419.62,419.79,11243.0,418.0965,418.6444,418.0566,418.226,11243.0
2024-12-04 14:00:00,419.78,420.17,419.67,420.12,11031.0,418.216,418.6046,418.1064,418.5547,11031.0
2024-12-04 14:10:00,420.16,420.32,420.04,420.32,10085.0,418.5946,418.754,418.475,418.754,10085.0
2024-12-04 14:20:00,420.35,420.65,420.28,420.62,23427.0,418.7839,419.0828,418.7142,419.0529,23427.0
2024-12-04 14:30:00,420.62,420.72,420.52,420.68,47932.0,419.0529,419.1525,418.9533,419.1127,47932.0
2024-12-04 14:40:00,420.68,420.77,420.45,420.7,21339.0,419.1127,419.2023,418.8835,419.1326,21339.0
2024-12-04 14:50:00,420.64,420.76,420.55,420.68,27010.0,419.0728,419.1924,418.9831,419.1127,27010.0
2024-12-04 15:00:00,420.65,420.91,420.61,420.88,7713.0,419.0828,419.3418,419.0429,419.3119,7713.0
2024-12-04 15:10:00,420.97,421.04,420.9,421.04,21261.0,419.4016,419.4713,419.3318,419.4713,21261.0
2024-12-04 15:20:00,420.99,421.05,420.92,420.97,17387.0,419.4215,419.4813,419.3518,419.4016,17387.0
2024-12-04 15:30:00,420.91,421.26,420.88,421.26,12302.0,419.3418,419.6905,419.3119,419.6905,12302.0
2024-12-04 15:40:00,421.19,421.3,421.1,421.19,14247.0,419.6208,419.7304,419.5311,419.6208,14247.0
2024-12-04 15:50:00,421.18,421.33,421.02,421.02,22398.0,419.6108,419.7602,419.4514,419.4514,22398.0
2024-12-05 09:30:00,421.69,421.69,420.87,420.91,77073.0,420.1189,420.1189,419.302,419.3418,77073.0
2024-12-05 09:40:00,420.94,421.17,420.62,420.96,17745.0,419.3717,419.6008,419.0529,419.3916,17745.0
2024-12-05 09:50:00,420.75,420.79,420.47,420.67,34809.0,419.1824,419.2223,418.9034,419.1027,34809.0
2024-12-05 10:00:00,420.7,421.1,420.65,420.98,14094.0,419.1326,419.5311,419.0828,419.4115,14094.0
2024-12-05 10:10:00,421.01,421.12,420.77,421.12,9630.0,419.4414,419.551,419.2023,419.551,9630.0
2024-12-05 10:20:00,421.02,421.02,420.54,420.82,20058.0,419.4514,419.4514,418.9732,419.2521,20058.0
2024-12-05 10:30:00,420.84,420.95,420.65,420.66,22325.0,419.2721,419.3817,419.0828,419.0927,22325.0
2024-12-05 10:40:00,420.72,421.04,420.38,420.38,12969.0,419.1525,419.4713,418.8138,418.8138,12969.0
2024-12-05 10:50:00,420.39,420.62,420.2,420.5,23005.0,418.8237,419.0529,418.6344,418.9333,23005.0
2024-12-05 11:00:00,420.45,420.67,420.39,420.53,33290.0,418.8835,419.1027,418.8237,418.9632,33290.0
2024-12-05 11:10:00,420.43,421.13,420.43,421.11,13672.0,418.8636,419.561,418.8636,419.5411,13672.0
2024-12-05 11:20:00,421.1,421.34,421.0,421.08,8139.0,419.5311,419.7702,419.4315,419.5112,8139.0
2024-12-05 11:30:00,421.06,421.18,420.91,420.91,19413.0,419.4912,419.6108,419.3418,419.3418,19413.0
2024-12-05 11:40:00,420.91,421.23,420.9,421.08,19222.0,419.3418,419.6606,419.3318,419.5112,19222.0
2024-12-05 11:50:00,421.18,421.42,421.07,421.4,12778.0,419.6108,419.8499,419.5012,419.83,12778.0
2024-12-05 12:00:00,421.44,421.59,421.3,421.59,12934.0,419.8698,420.0193,419.7304,420.0193,12934.0
2024-12-05 12:10:00,421.59,421.98,421.55,421.98,24073.0,420.0193,420.4078,419.9794,420.4078,24073.0
2024-12-05 12:20:00,421.95,422.01,421.82,421.99,6424.0,420.3779,420.4377,420.2484,420.4178,6424.0
2024-12-05 12:30:00,421.86,421.89,421.78,421.89,8880.0,420.2883,420.3182,420.2086,420.3182,8880.0
2024-12-05 12:40:00,421.86,422.0,421.73,421.95,13317.0,420.2883,420.4277,420.1587,420.3779,13317.0
2024-12-05 12:50:00,421.94,422.01,421.82,421.85,16207.0,420.368,420.4377,420.2484,420.2783,16207.0
2024-12-05 13:00:00,421.88,421.89,421.61,421.85,10941.0,420.3082,420.3182,420.0392,420.2783,10941.0
2024-12-05 13:10:00,421.9,421.9,421.22,421.29,9731.0,420.3281,420.3281,419.6506,419.7204,9731.0
2024-12-05 13:20:00,421.3,421.3,420.36,420.72,16834.0,419.7304,419.7304,418.7939,419.1525,16834.0
2024-12-05 13:30:00,420.75,421.13,420.57,421.1,14151.0,419.1824,419.561,419.0031,419.5311,14151.0
2024-12-05 13:40:00,421.11,421.24,420.98,421.01,10301.0,419.5411,419.6706,419.4115,419.4414,10301.0
2024-12-05 13:50:00,421.02,421.02,420.46,420.63,74387.0,419.4514,419.4514,418.8935,419.0628,74387.0
2024-12-05 14:00:00,420.62,420.92,420.29,420.89,11213.0,419.0529,419.3518,418.7241,419.3219,11213.0
2024-12-05 14:10:00,420.88,421.05,420.78,421.0,17508.0,419.3119,419.4813,419.2123,419.4315,17508.0
2024-12-05 14:20:00,421.02,421.18,420.8,420.8,10637.0,419.4514,419.6108,419.2322,419.2322,10637.0
2024-12-05 14:30:00,420.8,421.11,420.77,421.02,18174.0,419.2322,419.5411,419.2023,419.4514,18174.0
2024-12-05 14:40:00,421.03,421.03,420.67,420.74,10122.0,419.4614,419.4614,419.1027,419.1724,10122.0
2024-12-05 14:50:00,420.77,420.9,420.68,420.84,8835.0,419.2023,419.3318,419.1127,419.2721,8835.0
2024-12-05 15:00:00,420.79,421.12,420.62,421.04,33432.0,419.2223,419.551,419.0529,419.4713,33432.0
2024-12-05 15:10:00,421.03,421.06,420.59,420.59,13640.0,419.4614,419.4912,419.023,419.023,13640.0
2024-12-05 15:20:00,420.57,420.7,420.24,420.26,11186.0,419.0031,419.1326,418.6743,418.6942,11186.0
2024-12-05 15:30:00,420.25,420.62,420.15,420.55,25793.0,418.6843,419.0529,418.5846,418.9831,25793.0
2024-12-05 15:40:00,420.53,420.8,420.53,420.57,16128.0,418.9632,419.2322,418.9632,419.0031,16128.0
2024-12-05 15:50:00,420.66,420.77,420.11,420.43,32735.0,419.0927,419.2023,418.5448,418.8636,32735.0
2024-12-06 09:30:00,421.47,422.08,421.07,422.0,78869.0,419.8997,420.5074,419.5012,420.4277,78869.0
2024-12-06 09:40:00,421.9,423.4,421.87,423.25,19140.0,420.3281,421.8225,420.2982,421.6731,19140.0
2024-12-06 09:50:00,423.25,423.53,423.06,423.42,21411.0,421.6731,421.952,421.4838,421.8425,21411.0
2024-12-06 10:00:00,423.19,423.54,422.94,423.22,19551.0,421.6133,421.962,421.3642,421.6432,19551.0
2024-12-06 10:10:00,423.25,423.85,423.2,423.85,66376.0,421.6731,422.2709,421.6233,422.2709,66376.0
2024-12-06 10:20:00,423.75,423.8,423.42,423.72,21944.0,422.1712,422.221,421.8425,422.1413,21944.0
2024-12-06 10:30:00,423.74,423.74,423.47,423.59,13918.0,422.1613,422.1613,421.8923,422.0118,13918.0
2024-12-06 10:40:00,423.56,423.58,423.26,423.37,22175.0,421.9819,422.0019,421.683,421.7926,22175.0
2024-12-06 10:50:00,423.33,423.42,422.83,423.23,25207.0,421.7528,421.8425,421.2547,421.6532,25207.0
2024-12-06 11:00:00,423.31,423.4,422.8,423.02,23647.0,421.7329,421.8225,421.2248,421.4439,23647.0
2024-12-06 11:10:00,422.97,423.12,422.35,422.88,18041.0,421.3941,421.5436,420.7764,421.3045,18041.0
2024-12-06 11:20:00,422.84,423.3,422.68,423.23,19508.0,421.2646,421.7229,421.1052,421.6532,19508.0
2024-12-06 11:30:00,423.24,423.49,423.17,423.44,13875.0,421.6631,421.9122,421.5934,421.8624,13875.0
2024-12-06 11:40:00,423.37,423.49,422.9,422.93,9510.0,421.7926,421.9122,421.3244,421.3543,9510.0
2024-12-06 11:50:00,422.87,423.07,422.76,422.87,12774.0,421.2945,421.4938,421.1849,421.2945,12774.0
2024-12-06 12:00:00,422.86,423.09,422.59,423.05,68740.0,421.2845,421.5137,421.0155,421.4738,68740.0
2024-12-06 12:10:00,423.04,423.22,422.94,422.94,108244.0,421.4639,421.6432,421.3642,421.3642,108244.0
2024-12-06 12:20:00,422.93,423.23,422.91,423.13,75682.0,421.3543,421.6532,421.3344,421.5535,75682.0
2024-12-06 12:30:00,423.14,423.19,422.89,422.94,24157.0,421.5635,421.6133,421.3144,421.3642,24157.0
2024-12-06 12:40:00,422.95,422.97,422.53,422.7,26259.0,421.3742,421.3941,420.9558,421.1251,26259.0
2024-12-06 12:50:00,422.84,422.98,422.64,422.72,18838.0,421.2646,421.4041,421.0654,421.1451,18838.0
2024-12-06 13:00:00,422.7,423.33,422.61,423.17,9363.0,421.1251,421.7528,421.0355,421.5934,9363.0
2024-12-06 13:10:00,423.2,423.5,423.2,423.4,16700.0,421.6233,421.9222,421.6233,421.8225,16700.0
2024-12-06 13:20:00,423.44,423.59,423.4,423.42,9568.0,421.8624,422.0118,421.8225,421.8425,9568.0
2024-12-06 13:30:00,423.38,423.38,422.96,423.07,8177.0,421.8026,421.8026,421.3842,421.4938,8177.0
2024-12-06 13:40:00,423.06,423.22,422.97,423.22,13566.0,421.4838,421.6432,421.3941,421.6432,13566.0
2024-12-06 13:50:00,423.22,423.34,423.13,423.34,13169.0,421.6432,421.7628,421.5535,421.7628,13169.0
2024-12-06 14:00:00,423.3,423.31,422.85,422.87,13572.0,421.7229,421.7329,421.2746,421.2945,13572.0
2024-12-06 14:10:00,422.84,422.84,422.44,422.56,15044.0,421.2646,421.2646,420.8661,420.9857,15044.0
2024-12-06 14:20:00,422.61,422.8,422.54,422.54,10837.0,421.0355,421.2248,420.9657,420.9657,10837.0
2024-12-06 14:30:00,422.52,422.81,422.47,422.75,9713.0,420.9458,421.2347,420.896,421.1749,9713.0
2024-12-06 14:40:00,422.71,423.02,422.67,422.94,15268.0,421.1351,421.4439,421.0952,421.3642,15268.0
2024-12-06 14:50:00,422.94,423.09,422.81,422.83,13462.0,421.3642,421.5137,421.2347,421.2547,13462.0
2024-12-06 15:00:00,422.83,422.94,422.72,422.94,9747.0,421.2547,421.3642,421.1451,421.3642,9747.0
2024-12-06 15:10:00,422.94,423.15,422.91,423.15,8790.0,421.3642,421.5735,421.3344,421.5735,8790.0
2024-12-06 15:20:00,423.13,423.2,422.95,423.08,11424.0,421.5535,421.6233,421.3742,421.5037,11424.0
2024-12-06 15:30:00,423.05,423.2,422.91,423.1,14459.0,421.4738,421.6233,421.3344,421.5236,14459.0
2024-12-06 15:40:00,423.04,423.16,422.96,422.97,47643.0,421.4639,421.5834,421.3842,421.3941,47643.0
2024-12-06 15:50:00,422.93,423.43,422.82,423.27,44878.0,421.3543,421.8524,421.2447,421.693,44878.0
2024-12-09 09:30:00,422.81,422.86,421.81,422.06,72905.0,421.2347,421.2845,420.2385,420.4875,72905.0
2024-12-09 09:40:00,422.4,422.53,422.14,422.5,19728.0,420.8263,420.9558,420.5672,420.9259,19728.0
2024-12-09 09:50:00,422.59,422.67,422.18,422.44,14083.0,421.0155,421.0952,420.6071,420.8661,14083.0
2024-12-09 10:00:00,422.39,422.66,422.27,422.36,25888.0,420.8163,421.0853,420.6967,420.7864,25888.0
2024-12-09 10:10:00,422.32,422.41,421.93,422.05,22739.0,420.7466,420.8362,420.358,420.4776,22739.0
2024-12-09 10:20:00,421.91,422.1,420.79,420.97,18996.0,420.3381,420.5274,419.2223,419.4016,18996.0
2024-12-09 10:30:00,421.11,421.23,419.97,420.22,16247.0,419.5411,419.6606,418.4053,418.6544,16247.0
2024-12-09 10:40:00,420.27,420.93,419.99,420.14,45630.0,418.7042,419.3617,418.4252,418.5747,45630.0
2024-12-09 10:50:00,420.24,420.29,419.88,419.99,12220.0,418.6743,418.7241,418.3156,418.4252,12220.0
2024-12-09 11:00:00,419.93,420.34,419.13,419.14,10290.0,418.3655,418.7739,417.5684,417.5784,10290.0
2024-12-09 11:10:00,419.15,420.13,419.07,420.12,13590.0,417.5884,418.5647,417.5087,418.5547,13590.0
2024-12-09 11:20:00,420.33,420.81,420.33,420.63,11286.0,418.764,419.2422,418.764,419.0628,11286.0
2024-12-09 11:30:00,420.64,420.97,420.52,420.58,5002.0,419.0728,419.4016,418.9533,419.013,5002.0
2024-12-09 11:40:00,420.58,420.67,420.27,420.37,12921.0,419.013,419.1027,418.7042,418.8038,12921.0
2024-12-09 11:50:00,420.45,420.91,420.42,420.86,11755.0,418.8835,419.3418,418.8536,419.292,11755.0
2024-12-09 12:00:00,420.84,421.03,420.61,421.01,11025.0,419.2721,419.4614,419.0429,419.4414,11025.0
2024-12-09 12:10:00,421.04,421.05,420.67,420.68,13578.0,419.4713,419.4813,419.1027,419.1127,13578.0
2024-12-09 12:20:00,420.74,420.85,420.62,420.85,7941.0,419.1724,419.282,419.0529,419.282,7941.0
2024-12-09 12:30:00,420.79,420.87,420.62,420.77,5518.0,419.2223,419.302,419.0529,419.2023,5518.0
2024-12-09 12:40:00,421.0,421.07,420.81,421.07,7714.0,419.4315,419.5012,419.2422,419.5012,7714.0
2024-12-09 12:50:00,421.12,421.25,420.58,420.58,7163.0,419.551,419.6805,419.013,419.013,7163.0
2024-12-09 13:00:00,420.57,420.78,420.41,420.64,5633.0,419.0031,419.2123,418.8437,419.0728,5633.0
2024-12-09 13:10:00,420.52,420.85,420.49,420.76,8806.0,418.9533,419.282,418.9234,419.1924,8806.0
2024-12-09 13:20:00,420.78,421.32,420.73,421.25,4365.0,419.2123,419.7503,419.1625,419.6805,4365.0
2024-12-09 13:30:00,421.18,421.52,421.07,421.5,11844.0,419.6108,419.9495,419.5012,419.9296,11844.0
2024-12-09 13:40:00,421.55,421.73,421.32,421.73,7576.0,419.9794,420.1587,419.7503,420.1587,7576.0
2024-12-09 13:50:00,421.73,421.73,421.24,421.29,4494.0,420.1587,420.1587,419.6706,419.7204,4494.0
2024-12-09 14:00:00,421.25,421.25,420.71,421.1,13855.0,419.6805,419.6805,419.1425,419.5311,13855.0
2024-12-09 14:10:00,421.1,421.1,420.72,420.75,12371.0,419.5311,419.5311,419.1525,419.1824,12371.0
2024-12-09 14:20:00,420.71,420.72,420.42,420.63,13785.0,419.1425,419.1525,418.8536,419.0628,13785.0
2024-12-09 14:30:00,420.55,420.56,420.26,420.26,10580.0,418.9831,418.9931,418.6942,418.6942,10580.0
2024-12-09 14:40:00,420.25,420.25,419.85,419.94,11185.0,418.6843,418.6843,418.2858,418.3754,11185.0
2024-12-09 14:50:00,419.97,420.3,419.74,420.26,6104.0,418.4053,418.7341,418.1762,418.6942,6104.0
2024-12-09 15:00:00,420.27,420.27,419.82,419.95,13796.0,418.7042,418.7042,418.2559,418.3854,13796.0
2024-12-09 15:10:00,419.94,420.1,419.75,419.92,13560.0,418.3754,418.5348,418.1861,418.3555,13560.0
2024-12-09 15:20:00,420.02,420.08,419.61,419.7,8651.0,418.4551,418.5149,418.0466,418.1363,8651.0
2024-12-09 15:30:00,419.79,420.02,419.72,419.8,24244.0,418.226,418.4551,418.1562,418.2359,24244.0
2024-12-09 15:40:00,419.82,419.96,419.57,419.91,12856.0,418.2559,418.3953,418.0068,418.3455,12856.0
2024-12-09 15:50:00,419.95,420.38,419.9,420.38,24368.0,418.3854,418.8138,418.3356,418.8138,24368.0
2024-12-10 09:30:00,421.92,422.49,421.1,422.34,61749.0,420.348,420.9159,419.5311,420.7665,61749.0
2024-12-10 09:40:00,422.53,423.56,422.46,423.36,21617.0,420.9558,421.9819,420.886,421.7827,21617.0
2024-12-10 09:50:00,423.3,423.31,422.16,423.0,23471.0,421.7229,421.7329,420.5871,421.424,23471.0
2024-12-10 10:00:00,423.14,423.94,422.96,423.85,25774.0,421.5635,422.3605,421.3842,422.2709,25774.0
2024-12-10 10:10:00,423.79,423.96,423.41,423.89,61134.0,422.2111,422.3804,421.8325,422.3107,61134.0
2024-12-10 10:20:00,423.89,423.91,423.13,423.13,58498.0,422.3107,422.3306,421.5535,421.5535,58498.0
2024-12-10 10:30:00,422.99,423.36,422.77,423.11,56288.0,421.4141,421.7827,421.1949,421.5336,56288.0
2024-12-10 10:40:00,423.14,423.25,422.73,422.83,54153.0,421.5635,421.6731,421.155,421.2547,54153.0
2024-12-10 10:50:00,422.82,422.82,421.86,421.99,45998.0,421.2447,421.2447,420.2883,420.4178,45998.0
2024-12-10 11:00:00,422.0,422.07,421.19,421.19,48554.0,420.4277,420.4975,419.6208,419.6208,48554.0
2024-12-10 11:10:00,421.25,421.73,421.15,421.73,38975.0,419.6805,420.1587,419.5809,420.1587,38975.0
2024-12-10 11:20:00,421.73,421.9,421.14,421.15,66536.0,420.1587,420.3281,419.5709,419.5809,66536.0
2024-12-10 11:30:00,421.15,421.2,420.7,420.77,22454.0,419.5809,419.6307,419.1326,419.2023,22454.0
2024-12-10 11:40:00,420.58,421.01,420.57,421.01,6026.0,419.013,419.4414,419.0031,419.4414,6026.0
2024-12-10 11:50:00,420.99,421.53,420.99,421.51,14763.0,419.4215,419.9595,419.4215,419.9396,14763.0
2024-12-10 12:00:00,421.41,421.7,421.38,421.58,7665.0,419.8399,420.1289,419.8101,420.0093,7665.0
2024-12-10 12:10:00,421.58,421.7,420.92,420.92,21165.0,420.0093,420.1289,419.3518,419.3518,21165.0
2024-12-10 12:20:00,421.21,421.72,421.2,421.56,7935.0,419.6407,420.1488,419.6307,419.9894,7935.0
2024-12-10 12:30:00,421.54,421.95,421.54,421.65,22813.0,419.9695,420.3779,419.9695,420.079,22813.0
2024-12-10 12:40:00,421.58,421.8,421.55,421.73,9674.0,420.0093,420.2285,419.9794,420.1587,9674.0
2024-12-10 12:50:00,421.76,421.76,421.09,421.35,10786.0,420.1886,420.1886,419.5211,419.7802,10786.0
2024-12-10 13:00:00,421.17,421.37,420.92,420.92,14145.0,419.6008,419.8001,419.3518,419.3518,14145.0
2024-12-10 13:10:00,420.96,421.13,420.8,421.06,9494.0,419.3916,419.561,419.2322,419.4912,9494.0
2024-12-10 13:20:00,421.03,421.28,421.02,421.25,6121.0,419.4614,419.7104,419.4514,419.6805,6121.0
2024-12-10 13:30:00,421.27,421.52,421.25,421.37,10083.0,419.7005,419.9495,419.6805,419.8001,10083.0
2024-12-10 13:40:00,421.36,421.49,421.12,421.21,5288.0,419.7901,419.9196,419.551,419.6407,5288.0
2024-12-10 13:50:00,421.16,421.16,420.89,420.93,8924.0,419.5909,419.5909,419.3219,419.3617,8924.0
2024-12-10 14:00:00,420.91,421.09,420.75,420.86,10979.0,419.3418,419.5211,419.1824,419.292,10979.0
2024-12-10 14:10:00,420.78,420.81,420.56,420.72,16020.0,419.2123,419.2422,418.9931,419.1525,16020.0
2024-12-10 14:20:00,420.77,420.96,420.76,420.88,11885.0,419.2023,419.3916,419.1924,419.3119,11885.0
2024-12-10 14:30:00,420.84,420.9,420.31,420.32,10835.0,419.2721,419.3318,418.744,418.754,10835.0
2024-12-10 14:40:00,420.19,420.45,419.92,419.97,9035.0,418.6245,418.8835,418.3555,418.4053,9035.0
2024-12-10 14:50:00,419.88,419.97,419.76,419.87,7019.0,418.3156,418.4053,418.1961,418.3057,7019.0
2024-12-10 15:00:00,419.89,419.89,419.28,419.61,25208.0,418.3256,418.3256,417.7179,418.0466,25208.0
2024-12-10 15:10:00,419.66,419.66,419.27,419.4,24370.0,418.0965,418.0965,417.7079,417.8374,24370.0
2024-12-10 15:20:00,419.43,419.53,419.18,419.22,25834.0,417.8673,417.9669,417.6183,417.6581,25834.0
2024-12-10 15:30:00,419.2,419.4,418.9,419.4,23391.0,417.6382,417.8374,417.3393,417.8374,23391.0
2024-12-10 15:40:00,419.44,419.7,419.35,419.48,15752.0,417.8773,418.1363,417.7876,417.9171,15752.0
2024-12-10 15:50:00,419.45,419.94,419.45,419.94,18815.0,417.8872,418.3754,417.8872,418.3754,18815.0
2024-12-11 09:30:00,422.76,423.83,422.76,423.35,58589.0,421.1849,422.2509,421.1849,421.7727,58589.0
2024-12-11 09:40:00,423.54,424.5,423.31,424.34,23064.0,421.962,422.9184,421.7329,422.759,23064.0
2024-12-11 09:50:00,424.36,425.03,424.34,425.03,19591.0,422.779,423.4465,422.759,423.4465,19591.0
2024-12-11 10:00:00,425.02,425.5,424.62,425.43,23209.0,423.4365,423.9147,423.038,423.845,23209.0
2024-12-11 10:10:00,425.5,425.77,425.16,425.24,20437.0,423.9147,424.1837,423.576,423.6557,20437.0
2024-12-11 10:20:00,425.18,425.29,424.85,424.92,9748.0,423.5959,423.7055,423.2671,423.3369,9748.0
2024-12-11 10:30:00,425.1,425.7,425.1,425.7,23042.0,423.5162,424.114,423.5162,424.114,23042.0
2024-12-11 10:40:00,425.65,425.74,425.2,425.52,12745.0,424.0641,424.1538,423.6158,423.9346,12745.0
2024-12-11 10:50:00,425.55,425.69,424.94,425.36,19325.0,423.9645,424.104,423.3568,423.7752,19325.0
2024-12-11 11:00:00,425.39,425.88,425.19,425.77,23257.0,423.8051,424.2933,423.6059,424.1837,23257.0
2024-12-11 11:10:00,425.74,425.93,425.65,425.72,12190.0,424.1538,424.3431,424.0641,424.1339,12190.0
2024-12-11 11:20:00,425.76,426.23,425.65,426.23,24151.0,424.1737,424.642,424.0641,424.642,24151.0
2024-12-11 11:30:00,426.23,426.42,426.1,426.4,13021.0,424.642,424.8313,424.5125,424.8114,13021.0
2024-12-11 11:40:00,426.31,426.38,426.03,426.29,20818.0,424.7217,424.7914,424.4427,424.7018,20818.0
2024-12-11 11:50:00,426.36,426.53,426.18,426.53,15797.0,424.7715,424.9409,424.5922,424.9409,15797.0
2024-12-11 12:00:00,426.53,426.93,426.5,426.85,15512.0,424.9409,425.3394,424.911,425.2597,15512.0
2024-12-11 12:10:00,426.83,427.13,426.82,427.09,12180.0,425.2397,425.5386,425.2298,425.4988,12180.0
2024-12-11 12:20:00,427.12,427.12,426.83,426.92,14781.0,425.5287,425.5287,425.2397,425.3294,14781.0
2024-12-11 12:30:00,426.94,427.06,426.73,426.99,11001.0,425.3493,425.4689,425.1401,425.3992,11001.0
2024-12-11 12:40:00,427.09,427.27,427.05,427.23,12255.0,425.4988,425.6781,425.4589,425.6383,12255.0
2024-12-11 12:50:00,427.23,427.28,426.9,427.09,5692.0,425.6383,425.6881,425.3095,425.4988,5692.0
2024-12-11 13:00:00,427.21,427.36,427.0,427.11,8738.0,425.6183,425.7678,425.4091,425.5187,8738.0
2024-12-11 13:10:00,427.13,427.13,426.88,427.07,5485.0,425.5386,425.5386,425.2896,425.4789,5485.0
2024-12-11 13:20:00,427.09,427.31,427.04,427.3,7519.0,425.4988,425.718,425.449,425.708,7519.0
2024-12-11 13:30:00,427.39,427.45,427.25,427.43,21465.0,425.7977,425.8574,425.6582,425.8375,21465.0
2024-12-11 13:40:00,427.42,427.42,427.11,427.32,17394.0,425.8276,425.8276,425.5187,425.7279,17394.0
2024-12-11 13:50:00,427.27,427.27,426.88,427.05,13569.0,425.6781,425.6781,425.2896,425.4589,13569.0
2024-12-11 14:00:00,427.0,427.23,426.67,426.96,11504.0,425.4091,425.6383,425.0803,425.3693,11504.0
2024-12-11 14:10:00,426.92,427.09,426.78,426.88,9571.0,425.3294,425.4988,425.1899,425.2896,9571.0
2024-12-11 14:20:00,426.89,427.11,426.83,426.97,19899.0,425.2995,425.5187,425.2397,425.3792,19899.0
2024-12-11 14:30:00,426.91,427.15,426.91,427.15,7272.0,425.3195,425.5586,425.3195,425.5586,7272.0
2024-12-11 14:40:00,427.19,427.2,426.81,426.81,8049.0,425.5984,425.6084,425.2198,425.2198,8049.0
2024-12-11 14:50:00,426.73,426.92,426.67,426.91,14103.0,425.1401,425.3294,425.0803,425.3195,14103.0
2024-12-11 15:00:00,426.91,427.07,426.85,427.0,16764.0,425.3195,425.4789,425.2597,425.4091,16764.0
2024-12-11 15:10:00,426.97,427.18,426.9,427.1,23346.0,425.3792,425.5884,425.3095,425.5087,23346.0
2024-12-11 15:20:00,427.12,427.32,427.03,427.25,17777.0,425.5287,425.7279,425.439,425.6582,17777.0
2024-12-11 15:30:00,427.19,427.26,427.01,427.17,31653.0,425.5984,425.6681,425.4191,425.5785,31653.0
2024-12-11 15:40:00,427.18,427.2,427.02,427.08,38081.0,425.5884,425.6084,425.429,425.4888,38081.0
2024-12-11 15:50:00,427.05,427.07,426.72,426.89,59543.0,425.4589,425.4789,425.1302,425.2995,59543.0
2024-12-12 09:30:00,425.43,425.56,424.83,425.43,59310.0,423.845,423.9745,423.2472,423.845,59310.0
2024-12-12 09:40:00,425.32,425.48,424.61,424.61,21626.0,423.7354,423.8948,423.028,423.028,21626.0
2024-12-12 09:50:00,424.68,425.25,424.46,425.16,26720.0,423.0978,423.6656,422.8786,423.576,26720.0
2024-12-12 10:00:00,425.15,425.36,424.67,424.67,22696.0,423.566,423.7752,423.0878,423.0878,22696.0
2024-12-12 10:10:00,424.72,425.22,424.15,425.2,25834.0,423.1376,423.6357,422.5697,423.6158,25834.0
2024-12-12 10:20:00,425.15,426.05,425.03,425.69,17315.0,423.566,424.4627,423.4465,424.104,17315.0
2024-12-12 10:30:00,425.87,426.29,425.66,426.09,16984.0,424.2833,424.7018,424.0741,424.5025,16984.0
2024-12-12 10:40:00,426.17,426.28,425.7,426.16,17831.0,424.5822,424.6918,424.114,424.5722,17831.0
2024-12-12 10:50:00,426.11,426.35,425.96,426.17,13407.0,424.5224,424.7615,424.373,424.5822,13407.0
2024-12-12 11:00:00,426.23,426.62,426.15,426.39,12262.0,424.642,425.0305,424.5623,424.8014,12262.0
2024-12-12 11:10:00,426.43,426.63,426.21,426.54,6839.0,424.8412,425.0405,424.6221,424.9508,6839.0
2024-12-12 11:20:00,426.48,426.48,426.16,426.24,18480.0,424.8911,424.8911,424.5722,424.6519,18480.0
2024-12-12 11:30:00,426.15,426.16,425.8,425.92,13964.0,424.5623,424.5722,424.2136,424.3331,13964.0
2024-12-12 11:40:00,425.86,425.86,425.34,425.73,11090.0,424.2734,424.2734,423.7553,424.1438,11090.0
2024-12-12 11:50:00,425.72,425.72,425.31,425.31,16854.0,424.1339,424.1339,423.7254,423.7254,16854.0
2024-12-12 12:00:00,425.31,426.21,425.31,426.18,25291.0,423.7254,424.6221,423.7254,424.5922,25291.0
2024-12-12 12:10:00,426.19,426.34,426.02,426.03,10385.0,424.6021,424.7516,424.4328,424.4427,10385.0
2024-12-12 12:20:00,426.06,426.15,425.78,426.04,13973.0,424.4726,424.5623,424.1937,424.4527,13973.0
2024-12-12 12:30:00,425.99,426.05,425.53,425.88,15750.0,424.4029,424.4627,423.9446,424.2933,15750.0
2024-12-12 12:40:00,425.88,426.08,425.69,426.01,11791.0,424.2933,424.4925,424.104,424.4228,11791.0
2024-12-12 12:50:00,426.06,426.49,425.96,426.49,11632.0,424.4726,424.901,424.373,424.901,11632.0
2024-12-12 13:00:00,426.43,426.52,426.2,426.49,11610.0,424.8412,424.9309,424.6121,424.901,11610.0
2024-12-12 13:10:00,426.51,426.6,426.29,426.54,12436.0,424.9209,425.0106,424.7018,424.9508,12436.0
2024-12-12 13:20:00,426.55,426.6,426.32,426.34,15748.0,424.9608,425.0106,424.7316,424.7516,15748.0
2024-12-12 13:30:00,426.33,426.35,425.85,426.08,14824.0,424.7416,424.7615,424.2634,424.4925,14824.0
2024-12-12 13:40:00,426.06,426.13,425.85,425.98,13819.0,424.4726,424.5424,424.2634,424.3929,13819.0
2024-12-12 13:50:00,425.99,426.0,425.59,425.6,7483.0,424.4029,424.4128,424.0044,424.0143,7483.0
2024-12-12 14:00:00,425.6,425.9,425.42,425.66,9526.0,424.0143,424.3132,423.835,424.0741,9526.0
2024-12-12 14:10:00,425.69,425.86,425.21,425.26,15637.0,424.104,424.2734,423.6258,423.6756,15637.0
2024-12-12 14:20:00,425.19,425.25,424.76,424.92,17443.0,423.6059,423.6656,423.1775,423.3369,17443.0
2024-12-12 14:30:00,424.85,425.29,424.85,425.29,10210.0,423.2671,423.7055,423.2671,423.7055,10210.0
2024-12-12 14:40:00,425.29,425.29,424.99,425.16,31091.0,423.7055,423.7055,423.4066,423.576,31091.0
2024-12-12 14:50:00,425.17,425.26,424.98,425.11,6837.0,423.5859,423.6756,423.3966,423.5262,6837.0
2024-12-12 15:00:00,425.0,425.12,424.88,424.93,16562.0,423.4166,423.5361,423.297,423.3468,16562.0
2024-12-12 15:10:00,424.83,424.83,424.55,424.59,16936.0,423.2472,423.2472,422.9682,423.0081,16936.0
2024-12-12 15:20:00,424.61,424.68,424.31,424.45,19874.0,423.028,423.0978,422.7291,422.8686,19874.0
2024-12-12 15:30:00,424.5,424.9,424.5,424.75,21558.0,422.9184,423.3169,422.9184,423.1675,21558.0
2024-12-12 15:40:00,424.76,425.01,424.62,424.82,25995.0,423.1775,423.4265,423.038,423.2372,25995.0
2024-12-12 15:50:00,424.89,425.07,424.35,424.39,55685.0,423.307,423.4863,422.769,422.8088,55685.0
2024-12-13 09:30:00,425.9,426.43,425.55,426.18,73829.0,424.3132,424.8412,423.9645,424.5922,73829.0
2024-12-13 09:40:00,426.23,427.01,426.15,426.62,18536.0,424.642,425.4191,424.5623,425.0305,18536.0
2024-12-13 09:50:00,426.62,426.86,426.13,426.49,28821.0,425.0305,425.2696,424.5424,424.901,28821.0
2024-12-13 10:00:00,426.51,426.51,425.26,425.62,18789.0,424.9209,424.9209,423.6756,424.0343,18789.0
2024-12-13 10:10:00,425.65,426.33,425.28,425.28,14137.0,424.0641,424.7416,423.6955,423.6955,14137.0
2024-12-13 10:20:00,425.3,425.47,424.64,424.64,33826.0,423.7154,423.8848,423.0579,423.0579,33826.0
2024-12-13 10:30:00,424.7,425.11,424.65,424.68,20307.0,423.1177,423.5262,423.0679,423.0978,20307.0
2024-12-13 10:40:00,424.61,424.64,423.37,424.08,24991.0,423.028,423.0579,421.7926,422.5,24991.0
2024-12-13 10:50:00,423.96,423.96,422.54,422.58,20490.0,422.3804,422.3804,420.9657,421.0056,20490.0
2024-12-13 11:00:00,422.28,422.6,421.78,422.0,17843.0,420.7067,421.0255,420.2086,420.4277,17843.0
2024-12-13 11:10:00,421.89,423.07,421.86,423.03,17073.0,420.3182,421.4938,420.2883,421.4539,17073.0
2024-12-13 11:20:00,423.03,423.04,422.21,422.36,9605.0,421.4539,421.4639,420.637,420.7864,9605.0
2024-12-13 11:30:00,422.46,423.46,422.46,422.69,17673.0,420.886,421.8823,420.886,421.1152,17673.0
2024-12-13 11:40:00,422.63,423.12,422.5,422.75,9716.0,421.0554,421.5436,420.9259,421.1749,9716.0
2024-12-13 11:50:00,422.68,422.78,422.15,422.69,37907.0,421.1052,421.2048,420.5772,421.1152,37907.0
2024-12-13 12:00:00,422.52,422.89,422.51,422.8,7639.0,420.9458,421.3144,420.9358,421.2248,7639.0
2024-12-13 12:10:00,422.81,423.21,422.64,422.94,21725.0,421.2347,421.6332,421.0654,421.3642,21725.0
2024-12-13 12:20:00,422.97,422.97,422.34,422.41,7018.0,421.3941,421.3941,420.7665,420.8362,7018.0
2024-12-13 12:30:00,422.31,422.49,422.14,422.39,17429.0,420.7366,420.9159,420.5672,420.8163,17429.0
2024-12-13 12:40:00,422.3,422.39,422.12,422.37,6535.0,420.7266,420.8163,420.5473,420.7964,6535.0
2024-12-13 12:50:00,422.25,422.68,422.15,422.18,5533.0,420.6768,421.1052,420.5772,420.6071,5533.0
2024-12-13 13:00:00,422.18,422.7,422.17,422.57,12906.0,420.6071,421.1251,420.5971,420.9956,12906.0
2024-12-13 13:10:00,422.65,422.88,422.52,422.8,13340.0,421.0753,421.3045,420.9458,421.2248,13340.0
2024-12-13 13:20:00,422.8,423.35,422.61,423.18,11327.0,421.2248,421.7727,421.0355,421.6033,11327.0
2024-12-13 13:30:00,423.22,423.38,423.03,423.34,7785.0,421.6432,421.8026,421.4539,421.7628,7785.0
2024-12-13 13:40:00,423.35,423.59,423.17,423.56,23995.0,421.7727,422.0118,421.5934,421.9819,23995.0
2024-12-13 13:50:00,423.59,423.61,423.31,423.6,17906.0,422.0118,422.0317,421.7329,422.0218,17906.0
2024-12-13 14:00:00,423.54,423.68,423.29,423.68,10033.0,421.962,422.1015,421.7129,422.1015,10033.0
2024-12-13 14:10:00,423.6,423.65,423.37,423.57,64133.0,422.0218,422.0716,421.7926,421.9919,64133.0
2024-12-13 14:20:00,423.58,423.91,423.51,423.9,12178.0,422.0019,422.3306,421.9321,422.3207,12178.0
2024-12-13 14:30:00,423.92,424.13,423.77,423.85,22854.0,422.3406,422.5498,422.1911,422.2709,22854.0
2024-12-13 14:40:00,423.89,423.99,423.64,423.76,6520.0,422.3107,422.4103,422.0616,422.1812,6520.0
2024-12-13 14:50:00,423.75,423.8,423.63,423.75,10356.0,422.1712,422.221,422.0517,422.1712,10356.0
2024-12-13 15:00:00,423.67,423.84,423.55,423.67,12172.0,422.0915,422.2609,421.972,422.0915,12172.0
2024-12-13 15:10:00,423.68,423.74,423.24,423.37,16215.0,422.1015,422.1613,421.6631,421.7926,16215.0
2024-12-13 15:20:00,423.36,423.67,423.13,423.66,20350.0,421.7827,422.0915,421.5535,422.0816,20350.0
2024-12-13 15:30:00,423.58,423.98,423.54,423.98,20158.0,422.0019,422.4004,421.962,422.4004,20158.0
2024-12-13 15:40:00,423.89,423.97,423.62,423.97,14932.0,422.3107,422.3904,422.0417,422.3904,14932.0
2024-12-13 15:50:00,423.89,423.98,423.54,423.63,45039.0,422.3107,422.4004,421.962,422.0517,45039.0
2024-12-16 09:30:00,425.49,426.07,425.13,425.76,108048.0,423.9047,424.4826,423.5461,424.1737,108048.0
2024-12-16 09:40:00,425.98,426.19,425.16,425.51,13373.0,424.3929,424.6021,423.576,423.9247,13373.0
2024-12-16 09:50:00,425.6,425.94,425.33,425.71,21846.0,424.0143,424.3531,423.7453,424.1239,21846.0
2024-12-16 10:00:00,425.8,425.99,425.32,425.49,12540.0,424.2136,424.4029,423.7354,423.9047,12540.0
2024-12-16 10:10:00,425.5,425.5,425.0,425.0,11897.0,423.9147,423.9147,423.4166,423.4166,11897.0
2024-12-16 10:20:00,424.92,426.11,424.57,426.11,24715.0,423.3369,424.5224,422.9882,424.5224,24715.0
2024-12-16 10:30:00,426.11,426.76,425.87,426.75,24037.0,424.5224,425.17,424.2833,425.16,24037.0
2024-12-16 10:40:00,426.68,426.68,426.23,426.24,11061.0,425.0903,425.0903,424.642,424.6519,11061.0
2024-12-16 10:50:00,426.29,426.56,426.12,426.44,9479.0,424.7018,424.9708,424.5324,424.8512,9479.0
2024-12-16 11:00:00,426.52,426.91,426.43,426.91,11855.0,424.9309,425.3195,424.8412,425.3195,11855.0
2024-12-16 11:10:00,426.85,426.85,426.6,426.73,21492.0,425.2597,425.2597,425.0106,425.1401,21492.0
2024-12-16 11:20:00,426.9,427.07,426.83,426.96,7639.0,425.3095,425.4789,425.2397,425.3693,7639.0
2024-12-16 11:30:00,426.9,426.98,426.47,426.74,17739.0,425.3095,425.3892,424.8811,425.1501,17739.0
2024-12-16 11:40:00,426.5,426.68,426.34,426.56,14906.0,424.911,425.0903,424.7516,424.9708,14906.0
2024-12-16 11:50:00,426.72,427.06,426.68,427.06,14997.0,425.1302,425.4689,425.0903,425.4689,14997.0
2024-12-16 12:00:00,427.07,427.12,426.73,426.75,13362.0,425.4789,425.5287,425.1401,425.16,13362.0
2024-12-16 12:10:00,426.79,427.15,426.74,427.15,15158.0,425.1999,425.5586,425.1501,425.5586,15158.0
2024-12-16 12:20:00,427.17,427.21,427.04,427.2,8888.0,425.5785,425.6183,425.449,425.6084,8888.0
2024-12-16 12:30:00,427.21,427.42,427.21,427.42,6562.0,425.6183,425.8276,425.6183,425.8276,6562.0
2024-12-16 12:40:00,427.44,427.54,427.33,427.44,11278.0,425.8475,425.9471,425.7379,425.8475,11278.0
2024-12-16 12:50:00,427.43,427.72,427.22,427.72,4314.0,425.8375,426.1264,425.6283,426.1264,4314.0
2024-12-16 13:00:00,427.69,427.95,427.57,427.81,9697.0,426.0965,426.3556,425.977,426.2161,9697.0
2024-12-16 13:10:00,427.79,428.05,427.79,428.05,17209.0,426.1962,426.4552,426.1962,426.4552,17209.0
2024-12-16 13:20:00,428.03,428.23,428.01,428.18,18008.0,426.4353,426.6345,426.4154,426.5847,18008.0
2024-12-16 13:30:00,428.16,428.17,427.84,427.94,16958.0,426.5648,426.5748,426.246,426.3456,16958.0
2024-12-16 13:40:00,427.88,428.06,427.86,428.0,12845.0,426.2858,426.4652,426.2659,426.4054,12845.0
2024-12-16 13:50:00,428.03,428.07,427.89,428.06,13539.0,426.4353,426.4751,426.2958,426.4652,13539.0
2024-12-16 14:00:00,428.04,428.04,427.83,427.96,8979.0,426.4452,426.4452,426.236,426.3655,8979.0
2024-12-16 14:10:00,427.95,428.22,427.85,428.13,22124.0,426.3556,426.6246,426.2559,426.5349,22124.0
2024-12-16 14:20:00,428.1,428.15,427.96,428.01,8363.0,426.505,426.5548,426.3655,426.4154,8363.0
2024-12-16 14:30:00,427.94,428.4,427.94,428.36,13208.0,426.3456,426.8039,426.3456,426.764,13208.0
2024-12-16 14:40:00,428.33,428.38,428.14,428.25,11976.0,426.7342,426.784,426.5449,426.6545,11976.0
2024-12-16 14:50:00,428.3,428.33,428.15,428.19,9864.0,426.7043,426.7342,426.5548,426.5947,9864.0
2024-12-16 15:00:00,428.18,428.53,428.1,428.53,13091.0,426.5847,426.9334,426.505,426.9334,13091.0
2024-12-16 15:10:00,428.5,428.69,428.44,428.58,14253.0,426.9035,427.0928,426.8437,426.9832,14253.0
2024-12-16 15:20:00,428.54,428.67,428.33,428.65,63371.0,426.9434,427.0729,426.7342,427.053,63371.0
2024-12-16 15:30:00,428.56,428.57,428.18,428.32,19935.0,426.9633,426.9733,426.5847,426.7242,19935.0
2024-12-16 15:40:00,428.31,428.43,427.87,427.94,11433.0,426.7142,426.8338,426.2759,426.3456,11433.0
2024-12-16 15:50:00,427.93,428.11,427.54,428.0,34498.0,426.3357,426.515,425.9471,426.4054,34498.0
2024-12-17 09:30:00,426.59,426.82,425.21,425.63,66778.0,425.0006,425.2298,423.6258,424.0442,66778.0
2024-12-17 09:40:00,425.74,426.98,425.43,426.64,19946.0,424.1538,425.3892,423.845,425.0505,19946.0
2024-12-17 09:50:00,426.75,426.95,425.99,426.0,24312.0,425.16,425.3593,424.4029,424.4128,24312.0
2024-12-17 10:00:00,426.11,426.2,425.31,426.13,18671.0,424.5224,424.6121,423.7254,424.5424,18671.0
2024-12-17 10:10:00,426.07,426.11,424.87,424.89,35337.0,424.4826,424.5224,423.2871,423.307,35337.0
2024-12-17 10:20:00,424.91,425.17,424.71,425.0,21222.0,423.3269,423.5859,423.1276,423.4166,21222.0
2024-12-17 10:30:00,425.18,425.44,424.86,425.44,10105.0,423.5959,423.8549,423.2771,423.8549,10105.0
2024-12-17 10:40:00,425.58,425.84,425.1,425.84,16259.0,423.9944,424.2534,423.5162,424.2534,16259.0
2024-12-17 10:50:00,425.86,426.29,425.86,426.25,7924.0,424.2734,424.7018,424.2734,424.6619,7924.0
2024-12-17 11:00:00,426.17,427.2,425.95,427.12,30576.0,424.5822,425.6084,424.363,425.5287,30576.0
2024-12-17 11:10:00,427.27,427.32,426.71,426.71,20495.0,425.6781,425.7279,425.1202,425.1202,20495.0
2024-12-17 11:20:00,426.79,427.17,426.59,426.94,7625.0,425.1999,425.5785,425.0006,425.3493,7625.0
2024-12-17 11:30:00,426.8,427.72,426.76,427.7,15434.0,425.2099,426.1264,425.17,426.1065,15434.0
2024-12-17 11:40:00,427.64,427.82,427.47,427.49,38153.0,426.0467,426.2261,425.8774,425.8973,38153.0
2024-12-17 11:50:00,427.57,427.67,426.87,427.0,7691.0,425.977,426.0766,425.2796,425.4091,7691.0
2024-12-17 12:00:00,426.87,427.1,426.39,427.09,13788.0,425.2796,425.5087,424.8014,425.4988,13788.0
2024-12-17 12:10:00,427.07,427.1,426.67,426.75,14857.0,425.4789,425.5087,425.0803,425.16,14857.0
2024-12-17 12:20:00,426.89,427.19,426.67,427.19,11075.0,425.2995,425.5984,425.0803,425.5984,11075.0
2024-12-17 12:30:00,427.06,427.47,426.9,427.46,18722.0,425.4689,425.8774,425.3095,425.8674,18722.0
2024-12-17 12:40:00,427.3,427.61,427.26,427.39,7897.0,425.708,426.0168,425.6681,425.7977,7897.0
2024-12-17 12:50:00,427.31,427.47,427.21,427.47,5200.0,425.718,425.8774,425.6183,425.8774,5200.0
2024-12-17 13:00:00,427.37,427.52,427.12,427.51,8040.0,425.7777,425.9272,425.5287,425.9172,8040.0
2024-12-17 13:10:00,427.52,427.53,426.88,426.92,21971.0,425.9272,425.9371,425.2896,425.3294,21971.0
2024-12-17 13:20:00,426.94,427.15,426.77,426.9,4621.0,425.3493,425.5586,425.18,425.3095,4621.0
2024-12-17 13:30:00,426.9,427.11,426.78,426.95,9554.0,425.3095,425.5187,425.1899,425.3593,9554.0
2024-12-17 13:40:00,427.07,427.24,426.77,426.77,8060.0,425.4789,425.6482,425.18,425.18,8060.0
2024-12-17 13:50:00,426.9,427.07,426.78,426.87,28288.0,425.3095,425.4789,425.1899,425.2796,28288.0
2024-12-17 14:00:00,426.89,426.91,426.59,426.76,12261.0,425.2995,425.3195,425.0006,425.17,12261.0
2024-12-17 14:10:00,426.8,426.88,426.71,426.77,13840.0,425.2099,425.2896,425.1202,425.18,13840.0
2024-12-17 14:20:00,426.71,426.71,426.52,426.66,12646.0,425.1202,425.1202,424.9309,425.0704,12646.0
2024-12-17 14:30:00,426.69,426.7,426.36,426.42,7282.0,425.1003,425.1102,424.7715,424.8313,7282.0
2024-12-17 14:40:00,426.38,426.71,426.33,426.43,10380.0,424.7914,425.1202,424.7416,424.8412,10380.0
2024-12-17 14:50:00,426.53,426.65,426.4,426.5,18710.0,424.9409,425.0604,424.8114,424.911,18710.0
2024-12-17 15:00:00,426.47,426.6,426.15,426.34,13044.0,424.8811,425.0106,424.5623,424.7516,13044.0
2024-12-17 15:10:00,426.42,426.44,426.16,426.18,14855.0,424.8313,424.8512,424.5722,424.5922,14855.0
2024-12-17 15:20:00,426.2,426.2,425.85,425.94,16539.0,424.6121,424.6121,424.2634,424.3531,16539.0
2024-12-17 15:30:00,426.14,426.34,425.75,426.28,30143.0,424.5523,424.7516,424.1638,424.6918,30143.0
2024-12-17 15:40:00,426.48,426.81,426.41,426.43,18471.0,424.8911,425.2198,424.8213,424.8412,18471.0
2024-12-17 15:50:00,426.5,427.13,426.46,426.72,47090.0,424.911,425.5386,424.8711,425.1302,47090.0
2024-12-18 09:30:00,426.7,426.95,425.34,425.96,59061.0,425.1102,425.3593,423.7553,424.373,59061.0
2024-12-18 09:40:00,426.04,426.29,425.74,426.26,12589.0,424.4527,424.7018,424.1538,424.6719,12589.0
2024-12-18 09:50:00,426.17,426.84,425.85,426.6,30551.0,424.5822,425.2497,424.2634,425.0106,30551.0
2024-12-18 10:00:00,426.57,427.13,426.41,426.91,32351.0,424.9807,425.5386,424.8213,425.3195,32351.0
2024-12-18 10:10:00,427.01,427.31,427.0,427.18,14587.0,425.4191,425.718,425.4091,425.5884,14587.0
2024-12-18 10:20:00,427.24,427.73,427.17,427.73,25210.0,425.6482,426.1364,425.5785,426.1364,25210.0
2024-12-18 10:30:00,427.72,427.92,427.51,427.92,13976.0,426.1264,426.3257,425.9172,426.3257,13976.0
2024-12-18 10:40:00,428.01,428.63,427.92,428.54,16014.0,426.4154,427.033,426.3257,426.9434,16014.0
2024-12-18 10:50:00,428.62,428.62,428.14,428.15,11904.0,427.0231,427.0231,426.5449,426.5548,11904.0
2024-12-18 11:00:00,428.18,428.51,428.13,428.19,13129.0,426.5847,426.9135,426.5349,426.5947,13129.0
2024-12-18 11:10:00,428.18,428.25,426.82,426.94,11716.0,426.5847,426.6545,425.2298,425.3493,11716.0
2024-12-18 11:20:00,427.0,427.84,426.77,427.84,59627.0,425.4091,426.246,425.18,426.246,59627.0
2024-12-18 11:30:00,427.83,428.01,427.69,428.0,8375.0,426.236,426.4154,426.0965,426.4054,8375.0
2024-12-18 11:40:00,427.93,428.17,427.92,428.02,4987.0,426.3357,426.5748,426.3257,426.4253,4987.0
2024-12-18 11:50:00,427.96,428.29,427.94,428.09,24357.0,426.3655,426.6943,426.3456,426.4951,24357.0
2024-12-18 12:00:00,428.05,428.11,427.73,428.11,7705.0,426.4552,426.515,426.1364,426.515,7705.0
2024-12-18 12:10:00,428.04,428.19,427.74,428.17,9603.0,426.4452,426.5947,426.1464,426.5748,9603.0
2024-12-18 12:20:00,428.22,428.27,427.82,427.82,64406.0,426.6246,426.6744,426.2261,426.2261,64406.0
2024-12-18 12:30:00,427.78,428.07,427.58,427.7,13745.0,426.1862,426.4751,425.987,426.1065,13745.0
2024-12-18 12:40:00,427.68,427.93,427.52,427.9,6441.0,426.0866,426.3357,425.9272,426.3058,6441.0
2024-12-18 12:50:00,427.88,428.01,427.75,428.0,3985.0,426.2858,426.4154,426.1563,426.4054,3985.0
2024-12-18 13:00:00,427.96,428.1,427.88,428.02,19953.0,426.3655,426.505,426.2858,426.4253,19953.0
2024-12-18 13:10:00,428.07,428.08,427.75,428.06,8487.0,426.4751,426.4851,426.1563,426.4652,8487.0
2024-12-18 13:20:00,428.05,428.26,427.86,427.86,9226.0,426.4552,426.6644,426.2659,426.2659,9226.0
2024-12-18 13:30:00,427.83,428.18,427.79,427.79,12585.0,426.236,426.5847,426.1962,426.1962,12585.0
2024-12-18 13:40:00,427.79,427.89,427.58,427.78,6871.0,426.1962,426.2958,425.987,426.1862,6871.0
2024-12-18 13:50:00,427.88,428.05,427.72,427.72,9152.0,426.2858,426.4552,426.1264,426.1264,9152.0
2024-12-18 14:00:00,427.71,427.73,424.22,424.41,32219.0,426.1165,426.1364,422.6395,422.8288,32219.0
2024-12-18 14:10:00,424.46,424.89,423.83,424.03,24218.0,422.8786,423.307,422.2509,422.4502,24218.0
2024-12-18 14:20:00,424.16,425.44,423.95,423.96,14154.0,422.5797,423.8549,422.3705,422.3804,14154.0
2024-12-18 14:30:00,423.64,424.76,423.17,423.81,13741.0,422.0616,423.1775,421.5934,422.231,13741.0
2024-12-18 14:40:00,424.05,424.2,421.78,422.87,27430.0,422.4701,422.6195,420.2086,421.2945,27430.0
2024-12-18 14:50:00,422.65,423.09,420.66,420.88,24859.0,421.0753,421.5137,419.0927,419.3119,24859.0
2024-12-18 15:00:00,420.9,421.19,419.0,419.69,42455.0,419.3318,419.6208,417.4389,418.1264,42455.0
2024-12-18 15:10:00,419.78,419.84,418.14,418.36,42288.0,418.216,418.2758,416.5821,416.8013,42288.0
2024-12-18 15:20:00,418.59,419.7,416.99,417.19,32767.0,417.0304,418.1363,415.4364,415.6357,32767.0
2024-12-18 15:30:00,417.2,417.89,413.7,413.84,45201.0,415.6456,416.3331,412.1587,412.2981,45201.0
2024-12-18 15:40:00,413.75,414.86,411.59,414.68,100678.0,412.2085,413.3143,410.0565,413.135,100678.0
2024-12-18 15:50:00,414.35,415.95,412.0,412.3,91499.0,412.8062,414.4003,410.465,410.7639,91499.0
2024-12-19 09:30:00,417.25,417.82,415.85,416.67,118469.0,415.6954,416.2633,414.3007,415.1176,118469.0
2024-12-19 09:40:00,416.57,417.7,415.98,416.5,26794.0,415.018,416.1438,414.4302,414.9482,26794.0
2024-12-19 09:50:00,416.57,416.58,415.21,415.93,28835.0,415.018,415.0279,413.663,414.3804,28835.0
2024-12-19 10:00:00,415.97,416.18,414.57,415.47,31199.0,414.4202,414.6294,413.0254,413.9221,31199.0
2024-12-19 10:10:00,415.39,417.09,415.39,416.77,17566.0,413.8424,415.536,413.8424,415.2172,17566.0
2024-12-19 10:20:00,416.72,416.88,414.53,414.57,25960.0,415.1674,415.3268,412.9856,413.0254,25960.0
2024-12-19 10:30:00,414.56,415.2,413.92,414.51,34695.0,413.0155,413.6531,412.3778,412.9656,34695.0
2024-12-19 10:40:00,414.5,415.86,414.27,415.86,17396.0,412.9557,414.3106,412.7265,414.3106,17396.0
2024-12-19 10:50:00,415.76,416.21,414.75,416.03,26342.0,414.211,414.6593,413.2048,414.48,26342.0
2024-12-19 11:00:00,415.91,415.91,414.36,414.37,18911.0,414.3604,414.3604,412.8162,412.8262,18911.0
2024-12-19 11:10:00,414.46,415.05,414.11,414.86,10948.0,412.9158,413.5036,412.5671,413.3143,10948.0
2024-12-19 11:20:00,414.96,417.01,414.91,416.84,27453.0,413.414,415.4563,413.3642,415.287,27453.0
2024-12-19 11:30:00,416.71,417.66,416.53,417.51,25838.0,415.1575,416.1039,414.9781,415.9545,25838.0
2024-12-19 11:40:00,417.55,417.55,416.62,416.81,14572.0,415.9943,415.9943,415.0678,415.2571,14572.0
2024-12-19 11:50:00,417.02,417.02,416.06,416.4,23030.0,415.4663,415.4663,414.5099,414.8486,23030.0
2024-12-19 12:00:00,416.4,416.54,415.92,416.18,15216.0,414.8486,414.9881,414.3704,414.6294,15216.0
2024-12-19 12:10:00,416.11,416.2,415.4,415.41,11218.0,414.5597,414.6494,413.8523,413.8623,11218.0
2024-12-19 12:20:00,415.38,415.53,414.04,414.07,23008.0,413.8324,413.9818,412.4974,412.5273,23008.0
2024-12-19 12:30:00,414.26,414.57,413.9,414.54,33811.0,412.7166,413.0254,412.3579,412.9955,33811.0
2024-12-19 12:40:00,414.48,414.78,414.06,414.37,47530.0,412.9358,413.2346,412.5173,412.8262,47530.0
2024-12-19 12:50:00,414.29,415.44,413.79,415.38,12301.0,412.7465,413.8922,412.2483,413.8324,12301.0
2024-12-19 13:00:00,415.02,415.02,413.86,414.74,9325.0,413.4737,413.4737,412.3181,413.1948,9325.0
2024-12-19 13:10:00,414.71,415.22,414.71,414.91,47955.0,413.1649,413.673,413.1649,413.3642,47955.0
2024-12-19 13:20:00,415.0,415.67,414.67,415.54,17402.0,413.4538,414.1213,413.1251,413.9918,17402.0
2024-12-19 13:30:00,415.47,415.82,415.27,415.7,4997.0,413.9221,414.2708,413.7228,414.1512,4997.0
2024-12-19 13:40:00,415.74,416.05,415.57,415.95,13417.0,414.1911,414.4999,414.0217,414.4003,13417.0
2024-12-19 13:50:00,415.88,416.89,415.65,416.85,8395.0,414.3305,415.3368,414.1014,415.2969,8395.0
2024-12-19 14:00:00,416.85,416.86,415.84,415.84,17169.0,415.2969,415.3069,414.2907,414.2907,17169.0
2024-12-19 14:10:00,415.83,415.83,415.4,415.52,24056.0,414.2807,414.2807,413.8523,413.9719,24056.0
2024-12-19 14:20:00,415.43,415.65,415.07,415.27,11012.0,413.8822,414.1014,413.5236,413.7228,11012.0
2024-12-19 14:30:00,415.23,415.23,414.69,414.87,15037.0,413.683,413.683,413.145,413.3243,15037.0
2024-12-19 14:40:00,414.75,415.06,414.57,414.92,19242.0,413.2048,413.5136,413.0254,413.3741,19242.0
2024-12-19 14:50:00,414.93,415.3,414.54,414.55,19892.0,413.3841,413.7527,412.9955,413.0055,19892.0
2024-12-19 15:00:00,414.74,414.75,414.2,414.4,10501.0,413.1948,413.2048,412.6568,412.8561,10501.0
2024-12-19 15:10:00,414.26,414.99,413.84,414.97,15169.0,412.7166,413.4439,412.2981,413.4239,15169.0
2024-12-19 15:20:00,414.97,415.58,414.78,415.01,25245.0,413.4239,414.0317,413.2346,413.4638,25245.0
2024-12-19 15:30:00,415.07,415.2,413.17,414.87,28517.0,413.5236,413.6531,411.6306,413.3243,28517.0
2024-12-19 15:40:00,414.72,415.13,413.87,413.91,22139.0,413.1749,413.5833,412.328,412.3679,22139.0
2024-12-19 15:50:00,413.52,414.01,412.73,413.02,45427.0,411.9793,412.4675,411.1923,411.4812,45427.0
2024-12-20 09:30:00,410.36,411.3,409.28,411.3,79423.0,408.8311,409.7676,407.7551,409.7676,79423.0
2024-12-20 09:40:00,411.56,411.56,409.22,409.58,20060.0,410.0266,410.0266,407.6954,408.054,20060.0
2024-12-20 09:50:00,409.33,410.45,408.83,409.93,20295.0,407.8049,408.9208,407.3068,408.4027,20295.0
2024-12-20 10:00:00,409.89,412.04,409.89,411.05,34635.0,408.3629,410.5049,408.3629,409.5185,34635.0
2024-12-20 10:10:00,410.89,412.64,410.87,412.55,15172.0,409.3591,411.1026,409.3392,411.013,15172.0
2024-12-20 10:20:00,412.42,414.75,412.42,414.74,18595.0,410.8834,413.2048,410.8834,413.1948,18595.0
2024-12-20 10:30:00,414.74,416.08,414.7,415.8,45421.0,413.1948,414.5298,413.1549,414.2508,45421.0
2024-12-20 10:40:00,415.87,416.16,415.42,415.46,27058.0,414.3206,414.6095,413.8723,413.9121,27058.0
2024-12-20 10:50:00,415.65,416.42,415.64,415.64,15543.0,414.1014,414.8685,414.0914,414.0914,15543.0
2024-12-20 11:00:00,415.6,417.59,415.55,417.25,21023.0,414.0516,416.0342,414.0018,415.6954,21023.0
2024-12-20 11:10:00,417.39,418.6,417.38,418.24,41946.0,415.8349,417.0404,415.825,416.6818,41946.0
2024-12-20 11:20:00,418.14,418.97,418.14,418.85,35611.0,416.5821,417.409,416.5821,417.2895,35611.0
2024-12-20 11:30:00,418.83,420.53,418.82,420.53,20109.0,417.2696,418.9632,417.2596,418.9632,20109.0
2024-12-20 11:40:00,420.55,420.98,420.25,420.28,21762.0,418.9831,419.4115,418.6843,418.7142,21762.0
2024-12-20 11:50:00,420.39,420.47,419.45,420.42,9447.0,418.8237,418.9034,417.8872,418.8536,9447.0
2024-12-20 12:00:00,420.22,420.62,419.97,420.62,19179.0,418.6544,419.0529,418.4053,419.0529,19179.0
2024-12-20 12:10:00,420.77,420.97,420.6,420.93,13493.0,419.2023,419.4016,419.033,419.3617,13493.0
2024-12-20 12:20:00,420.89,421.52,420.64,421.36,10034.0,419.3219,419.9495,419.0728,419.7901,10034.0
2024-12-20 12:30:00,421.4,421.42,420.25,420.99,16919.0,419.83,419.8499,418.6843,419.4215,16919.0
2024-12-20 12:40:00,420.88,421.05,420.5,420.86,29935.0,419.3119,419.4813,418.9333,419.292,29935.0
2024-12-20 12:50:00,420.99,421.06,420.38,420.39,10371.0,419.4215,419.4912,418.8138,418.8237,10371.0
2024-12-20 13:00:00,420.21,420.52,419.84,420.0,14224.0,418.6444,418.9533,418.2758,418.4352,14224.0
2024-12-20 13:10:00,419.85,419.93,418.98,419.38,17988.0,418.2858,418.3655,417.419,417.8175,17988.0
2024-12-20 13:20:00,419.39,419.39,418.59,418.59,21473.0,417.8275,417.8275,417.0304,417.0304,21473.0
2024-12-20 13:30:00,418.64,419.22,418.61,418.92,28020.0,417.0803,417.6581,417.0504,417.3592,28020.0
2024-12-20 13:40:00,418.93,418.97,418.63,418.71,6766.0,417.3692,417.409,417.0703,417.15,6766.0
2024-12-20 13:50:00,418.71,419.68,418.6,418.67,7346.0,417.15,418.1164,417.0404,417.1102,7346.0
2024-12-20 14:00:00,418.7,418.8,418.36,418.68,26734.0,417.14,417.2397,416.8013,417.1201,26734.0
2024-12-20 14:10:00,418.8,418.98,418.43,418.96,13614.0,417.2397,417.419,416.871,417.3991,13614.0
2024-12-20 14:20:00,418.94,419.6,418.9,419.6,13823.0,417.3791,418.0367,417.3393,418.0367,13823.0
2024-12-20 14:30:00,419.93,420.13,419.77,419.77,12213.0,418.3655,418.5647,418.2061,418.2061,12213.0
2024-12-20 14:40:00,419.77,419.8,419.23,419.23,11491.0,418.2061,418.2359,417.6681,417.6681,11491.0
2024-12-20 14:50:00,419.17,419.45,418.75,419.09,18810.0,417.6083,417.8872,417.1899,417.5286,18810.0
2024-12-20 15:00:00,419.15,419.22,418.88,418.99,19127.0,417.5884,417.6581,417.3194,417.429,19127.0
2024-12-20 15:10:00,418.92,418.99,418.63,418.79,16442.0,417.3592,417.429,417.0703,417.2297,16442.0
2024-12-20 15:20:00,418.74,418.86,418.3,418.31,24624.0,417.1799,417.2994,416.7415,416.7515,24624.0
2024-12-20 15:30:00,418.47,418.47,416.72,417.69,65913.0,416.9109,416.9109,415.1674,416.1338,65913.0
2024-12-20 15:40:00,417.86,418.33,417.3,418.1,21285.0,416.3032,416.7714,415.7453,416.5423,21285.0
2024-12-20 15:50:00,417.94,417.97,416.42,417.47,43742.0,416.3829,416.4128,414.8685,415.9146,43742.0
2024-12-23 09:30:00,418.33,418.99,417.8,418.62,95213.0,417.301,417.9594,416.7723,417.5903,95213.0
2024-12-23 09:40:00,418.62,418.62,416.95,417.0,34746.0,417.5903,417.5903,415.9244,415.9743,34746.0
2024-12-23 09:50:00,416.86,418.31,416.52,417.92,21427.0,415.8346,417.2811,415.4955,416.892,21427.0
2024-12-23 10:00:00,417.78,417.83,415.52,415.52,24387.0,416.7524,416.8022,414.4979,414.4979,24387.0
2024-12-23 10:10:00,415.61,416.65,414.89,416.33,35730.0,414.5877,415.6251,413.8695,415.3059,35730.0
2024-12-23 10:20:00,416.12,417.02,415.93,416.38,27157.0,415.0965,415.9942,414.9069,415.3558,27157.0
2024-12-23 10:30:00,416.37,417.23,416.12,417.23,29947.0,415.3458,416.2037,415.0965,416.2037,29947.0
2024-12-23 10:40:00,417.19,417.39,416.47,416.58,15137.0,416.1638,416.3633,415.4456,415.5553,15137.0
2024-12-23 10:50:00,416.59,417.37,416.38,416.63,34094.0,415.5653,416.3434,415.3558,415.6052,34094.0
2024-12-23 11:00:00,416.73,417.89,416.72,417.89,24554.0,415.705,416.8621,415.695,416.8621,24554.0
2024-12-23 11:10:00,417.86,418.17,417.45,418.17,17085.0,416.8322,417.1414,416.4232,417.1414,17085.0
2024-12-23 11:20:00,418.15,418.15,417.72,418.14,18030.0,417.1215,417.1215,416.6925,417.1115,18030.0
2024-12-23 11:30:00,418.07,418.12,417.54,418.08,15330.0,417.0417,417.0915,416.513,417.0516,15330.0
2024-12-23 11:40:00,418.18,419.33,418.18,418.99,18182.0,417.1514,418.2986,417.1514,417.9594,18182.0
2024-12-23 11:50:00,418.87,419.43,418.85,419.39,21916.0,417.8397,418.3983,417.8197,418.3584,21916.0
2024-12-23 12:00:00,419.39,419.95,419.11,419.23,13523.0,418.3584,418.917,418.0791,418.1988,13523.0
2024-12-23 12:10:00,419.27,419.45,418.49,418.59,13400.0,418.2387,418.4183,417.4606,417.5604,13400.0
2024-12-23 12:20:00,418.97,419.36,418.88,419.15,26765.0,417.9394,418.3285,417.8497,418.119,26765.0
2024-12-23 12:30:00,419.14,419.46,418.84,419.37,24130.0,418.109,418.4282,417.8098,418.3385,24130.0
2024-12-23 12:40:00,419.46,419.74,419.25,419.74,21981.0,418.4282,418.7075,418.2188,418.7075,21981.0
2024-12-23 12:50:00,419.65,419.68,419.38,419.38,10593.0,418.6178,418.6477,418.3484,418.3484,10593.0
2024-12-23 13:00:00,419.43,420.08,419.25,419.87,13013.0,418.3983,419.0467,418.2188,418.8372,13013.0
2024-12-23 13:10:00,419.8,420.04,419.29,419.57,17690.0,418.7674,419.0068,418.2587,418.538,17690.0
2024-12-23 13:20:00,419.59,419.81,419.41,419.73,19580.0,418.5579,418.7774,418.3784,418.6976,19580.0
2024-12-23 13:30:00,419.71,420.3,419.7,420.28,16320.0,418.6776,419.2662,418.6676,419.2462,16320.0
2024-12-23 13:40:00,420.27,420.35,419.86,420.01,14281.0,419.2362,419.316,418.8273,418.9769,14281.0
2024-12-23 13:50:00,419.97,420.34,419.95,420.22,9149.0,418.937,419.3061,418.917,419.1864,9149.0
2024-12-23 14:00:00,420.24,420.5,420.24,420.47,17531.0,419.2063,419.4657,419.2063,419.4358,17531.0
2024-12-23 14:10:00,420.44,420.81,420.31,420.6,17849.0,419.4058,419.7749,419.2761,419.5654,17849.0
2024-12-23 14:20:00,420.57,420.75,420.39,420.51,20088.0,419.5355,419.7151,419.3559,419.4757,20088.0
2024-12-23 14:30:00,420.53,420.61,419.99,419.99,19103.0,419.4956,419.5754,418.9569,418.9569,19103.0
2024-12-23 14:40:00,419.96,420.29,419.96,420.01,27167.0,418.927,419.2562,418.927,418.9769,27167.0
2024-12-23 14:50:00,419.97,419.99,419.59,419.63,16505.0,418.937,418.9569,418.5579,418.5978,16505.0
2024-12-23 15:00:00,419.59,419.63,418.94,419.1,12618.0,418.5579,418.5978,417.9095,418.0691,12618.0
2024-12-23 15:10:00,419.14,419.62,418.91,419.08,16611.0,418.109,418.5878,417.8796,418.0492,16611.0
2024-12-23 15:20:00,419.28,419.64,419.01,419.59,19889.0,418.2487,418.6078,417.9793,418.5579,19889.0
2024-12-23 15:30:00,419.66,420.15,419.58,419.81,26237.0,418.6277,419.1165,418.5479,418.7774,26237.0
2024-12-23 15:40:00,419.87,420.57,419.83,420.4,101879.0,418.8372,419.5355,418.7973,419.3659,101879.0
2024-12-23 15:50:00,420.45,421.02,420.34,420.62,46436.0,419.4158,419.9844,419.3061,419.5854,46436.0
2024-12-24 09:30:00,421.99,423.05,421.51,422.93,85817.0,420.952,422.0094,420.4732,421.8897,85817.0
2024-12-24 09:40:00,422.9,423.5,422.84,423.38,52596.0,421.8598,422.4583,421.7999,422.3386,52596.0
2024-12-24 09:50:00,423.25,423.94,423.05,423.85,56213.0,422.2089,422.8972,422.0094,422.8074,56213.0
2024-12-24 10:00:00,423.93,424.4,423.76,423.9,40840.0,422.8872,423.3561,422.7177,422.8573,40840.0
2024-12-24 10:10:00,423.94,424.38,423.85,423.92,22386.0,422.8972,423.3361,422.8074,422.8773,22386.0
2024-12-24 10:20:00,423.99,424.27,423.58,424.13,25797.0,422.9471,423.2264,422.5381,423.0867,25797.0
2024-12-24 10:30:00,424.18,424.57,424.13,424.37,32131.0,423.1366,423.5257,423.0867,423.3262,32131.0
2024-12-24 10:40:00,424.5,425.04,424.49,425.0,33693.0,423.4558,423.9945,423.4459,423.9546,33693.0
2024-12-24 10:50:00,424.97,425.04,424.5,424.96,19586.0,423.9247,423.9945,423.4558,423.9147,19586.0
2024-12-24 11:00:00,424.94,425.18,424.58,424.94,26198.0,423.8948,424.1342,423.5356,423.8948,26198.0
2024-12-24 11:10:00,424.89,425.2,424.8,425.1,23380.0,423.8449,424.1541,423.7551,424.0544,23380.0
2024-12-24 11:20:00,425.09,425.17,424.91,425.02,18175.0,424.0444,424.1242,423.8648,423.9746,18175.0
2024-12-24 11:30:00,424.99,425.15,424.85,425.09,28370.0,423.9446,424.1042,423.805,424.0444,28370.0
2024-12-24 11:40:00,425.12,425.35,425.12,425.28,36404.0,424.0743,424.3037,424.0743,424.2339,36404.0
2024-12-24 11:50:00,425.29,425.33,424.61,424.7,26682.0,424.2439,424.2838,423.5656,423.6553,26682.0
2024-12-24 12:00:00,424.67,425.03,424.61,425.01,18877.0,423.6254,423.9845,423.5656,423.9646,18877.0
2024-12-24 12:10:00,425.03,425.27,425.03,425.21,17118.0,423.9845,424.2239,423.9845,424.1641,17118.0
2024-12-24 12:20:00,425.21,425.47,425.09,425.34,23693.0,424.1641,424.4235,424.0444,424.2938,23693.0
2024-12-24 12:30:00,425.31,425.32,424.39,425.05,56066.0,424.2638,424.2738,423.3461,424.0045,56066.0
2024-12-24 12:40:00,425.09,425.26,424.79,425.15,21096.0,424.0444,424.214,423.7451,424.1042,21096.0
2024-12-24 12:50:00,425.17,426.23,425.14,426.16,54023.0,424.1242,425.1816,424.0943,425.1118,54023.0
2024-12-26 09:30:00,425.34,426.08,425.03,425.58,100397.0,424.2938,425.032,423.9845,424.5332,100397.0
2024-12-26 09:40:00,425.62,425.66,424.68,424.68,16083.0,424.5731,424.613,423.6354,423.6354,16083.0
2024-12-26 09:50:00,424.69,424.8,423.08,424.71,25848.0,423.6454,423.7551,422.0393,423.6653,25848.0
2024-12-26 10:00:00,424.67,425.06,424.04,424.05,26596.0,423.6254,424.0145,422.997,423.0069,26596.0
2024-12-26 10:10:00,424.21,424.44,423.84,423.95,38389.0,423.1666,423.396,422.7975,422.9072,38389.0
2024-12-26 10:20:00,424.04,425.1,423.96,425.1,19151.0,422.997,424.0544,422.9172,424.0544,19151.0
2024-12-26 10:30:00,425.06,425.34,424.88,425.24,13803.0,424.0145,424.2938,423.8349,424.194,13803.0
2024-12-26 10:40:00,425.27,425.27,424.72,424.85,17319.0,424.2239,424.2239,423.6753,423.805,17319.0
2024-12-26 10:50:00,424.88,425.33,424.76,425.33,10771.0,423.8349,424.2838,423.7152,424.2838,10771.0
2024-12-26 11:00:00,425.37,425.42,425.1,425.38,12872.0,424.3237,424.3736,424.0544,424.3337,12872.0
2024-12-26 11:10:00,425.49,425.62,425.38,425.5,9089.0,424.4434,424.5731,424.3337,424.4534,9089.0
2024-12-26 11:20:00,425.53,425.58,424.92,425.14,9408.0,424.4833,424.5332,423.8748,424.0943,9408.0
2024-12-26 11:30:00,425.12,425.54,425.12,425.5,8497.0,424.0743,424.4933,424.0743,424.4534,8497.0
2024-12-26 11:40:00,425.5,426.01,425.5,425.88,12734.0,424.4534,424.9621,424.4534,424.8324,12734.0
2024-12-26 11:50:00,425.91,425.95,425.65,425.91,17071.0,424.8624,424.9023,424.603,424.8624,17071.0
2024-12-26 12:00:00,425.9,426.06,425.86,425.95,11310.0,424.8524,425.012,424.8125,424.9023,11310.0
2024-12-26 12:10:00,426.0,426.67,426.0,426.58,7250.0,424.9521,425.6205,424.9521,425.5307,7250.0
2024-12-26 12:20:00,426.53,426.55,425.77,425.8,14071.0,425.4808,425.5008,424.7227,424.7526,14071.0
2024-12-26 12:30:00,425.92,426.28,425.73,425.78,16598.0,424.8723,425.2315,424.6828,424.7327,16598.0
2024-12-26 12:40:00,425.92,425.97,424.92,425.25,13606.0,424.8723,424.9222,423.8748,424.204,13606.0
2024-12-26 12:50:00,425.22,425.67,424.89,425.38,6409.0,424.1741,424.623,423.8449,424.3337,6409.0
2024-12-26 13:00:00,425.4,425.89,425.4,425.89,12414.0,424.3536,424.8424,424.3536,424.8424,12414.0
2024-12-26 13:10:00,425.92,426.11,425.49,426.11,13911.0,424.8723,425.0619,424.4434,425.0619,13911.0
2024-12-26 13:20:00,426.02,426.07,425.77,426.05,11231.0,424.9721,425.022,424.7227,425.002,11231.0
2024-12-26 13:30:00,425.92,426.08,425.55,425.83,14115.0,424.8723,425.032,424.5033,424.7826,14115.0
2024-12-26 13:40:00,425.74,425.89,425.45,425.81,22922.0,424.6928,424.8424,424.4035,424.7626,22922.0
2024-12-26 13:50:00,425.83,425.88,425.47,425.63,34198.0,424.7826,424.8324,424.4235,424.5831,34198.0
2024-12-26 14:00:00,425.55,425.59,425.27,425.41,7264.0,424.5033,424.5432,424.2239,424.3636,7264.0
2024-12-26 14:10:00,425.41,425.71,425.27,425.33,10314.0,424.3636,424.6629,424.2239,424.2838,10314.0
2024-12-26 14:20:00,425.29,425.58,425.29,425.45,34796.0,424.2439,424.5332,424.2439,424.4035,34796.0
2024-12-26 14:30:00,425.47,425.65,425.41,425.56,5416.0,424.4235,424.603,424.3636,424.5132,5416.0
2024-12-26 14:40:00,425.66,426.13,425.65,426.01,26301.0,424.613,425.0818,424.603,424.9621,26301.0
2024-12-26 14:50:00,426.11,426.31,426.06,426.31,10170.0,425.0619,425.2614,425.012,425.2614,10170.0
2024-12-26 15:00:00,426.28,426.56,426.26,426.47,18894.0,425.2315,425.5108,425.2115,425.421,18894.0
2024-12-26 15:10:00,426.45,426.46,426.05,426.34,10230.0,425.401,425.411,425.002,425.2913,10230.0
2024-12-26 15:20:00,426.38,426.44,426.24,426.34,18835.0,425.3312,425.3911,425.1916,425.2913,18835.0
2024-12-26 15:30:00,426.29,426.42,426.21,426.29,9956.0,425.2414,425.3711,425.1616,425.2414,9956.0
2024-12-26 15:40:00,426.29,426.46,426.11,426.17,11568.0,425.2414,425.411,425.0619,425.1217,11568.0
2024-12-26 15:50:00,426.17,426.19,425.34,425.49,21011.0,425.1217,425.1417,424.2938,424.4434,21011.0
2024-12-27 09:30:00,422.95,422.95,420.09,420.43,55061.0,421.9097,421.9097,419.0567,419.3959,55061.0
2024-12-27 09:40:00,420.29,420.74,419.45,420.53,17200.0,419.2562,419.7051,418.4183,419.4956,17200.0
2024-12-27 09:50:00,420.33,420.6,419.66,419.77,24634.0,419.2961,419.5654,418.6277,418.7375,24634.0
2024-12-27 10:00:00,419.81,419.99,417.33,418.2,57094.0,418.7774,418.9569,416.3035,417.1713,57094.0
2024-12-27 10:10:00,418.25,418.26,416.13,416.44,20833.0,417.2212,417.2312,415.1064,415.4157,20833.0
2024-12-27 10:20:00,416.44,417.97,416.38,417.01,27657.0,415.4157,416.9419,415.3558,415.9843,27657.0
2024-12-27 10:30:00,417.0,417.07,416.16,416.89,23182.0,415.9743,416.0441,415.1364,415.8646,23182.0
2024-12-27 10:40:00,416.74,417.91,416.69,417.71,30898.0,415.7149,416.882,415.665,416.6825,30898.0
2024-12-27 10:50:00,417.75,418.2,417.6,417.85,17297.0,416.7224,417.1713,416.5728,416.8222,17297.0
2024-12-27 11:00:00,417.69,417.87,416.83,416.96,14586.0,416.6626,416.8421,415.8047,415.9344,14586.0
2024-12-27 11:10:00,416.95,417.21,416.6,416.94,14999.0,415.9244,416.1838,415.5753,415.9144,14999.0
2024-12-27 11:20:00,416.88,418.57,416.88,418.57,8801.0,415.8546,417.5404,415.8546,417.5404,8801.0
2024-12-27 11:30:00,418.49,418.59,418.09,418.17,11014.0,417.4606,417.5604,417.0616,417.1414,11014.0
2024-12-27 11:40:00,418.22,418.22,417.19,417.23,6572.0,417.1913,417.1913,416.1638,416.2037,6572.0
2024-12-27 11:50:00,417.18,417.18,416.14,416.53,16359.0,416.1538,416.1538,415.1164,415.5054,16359.0
2024-12-27 12:00:00,416.56,416.82,415.91,416.18,24474.0,415.5354,415.7947,414.887,415.1563,24474.0
2024-12-27 12:10:00,416.19,416.38,415.69,415.79,13453.0,415.1663,415.3558,414.6675,414.7673,13453.0
2024-12-27 12:20:00,415.9,416.48,415.59,416.2,119154.0,414.877,415.4556,414.5678,415.1763,119154.0
2024-12-27 12:30:00,416.2,416.99,415.72,415.97,17779.0,415.1763,415.9643,414.6974,414.9468,17779.0
2024-12-27 12:40:00,416.09,416.52,416.02,416.17,13783.0,415.0665,415.4955,414.9967,415.1463,13783.0
2024-12-27 12:50:00,416.3,416.97,416.29,416.9,13217.0,415.276,415.9444,415.266,415.8745,13217.0
2024-12-27 13:00:00,416.9,417.53,416.73,416.86,26168.0,415.8745,416.503,415.705,415.8346,26168.0
2024-12-27 13:10:00,416.99,417.45,416.96,417.27,21807.0,415.9643,416.4232,415.9344,416.2436,21807.0
2024-12-27 13:20:00,417.37,417.58,417.07,417.19,8986.0,416.3434,416.5529,416.0441,416.1638,8986.0
2024-12-27 13:30:00,417.16,417.79,417.07,417.57,17628.0,416.1339,416.7623,416.0441,416.5429,17628.0
2024-12-27 13:40:00,417.62,418.06,417.61,417.78,8561.0,416.5928,417.0317,416.5828,416.7524,8561.0
2024-12-27 13:50:00,417.87,418.66,417.86,418.54,15751.0,416.8421,417.6302,416.8322,417.5105,15751.0
2024-12-27 14:00:00,418.49,418.81,418.27,418.47,15601.0,417.4606,417.7798,417.2412,417.4407,15601.0
2024-12-27 14:10:00,418.48,418.67,418.32,418.67,7921.0,417.4506,417.6402,417.291,417.6402,7921.0
2024-12-27 14:20:00,418.6,418.71,417.97,418.12,12677.0,417.5704,417.6801,416.9419,417.0915,12677.0
2024-12-27 14:30:00,418.12,418.71,418.1,418.6,19363.0,417.0915,417.6801,417.0716,417.5704,19363.0
2024-12-27 14:40:00,418.61,419.05,418.61,419.05,16891.0,417.5803,418.0192,417.5803,418.0192,16891.0
2024-12-27 14:50:00,418.94,419.43,418.9,419.25,12139.0,417.9095,418.3983,417.8696,418.2188,12139.0
2024-12-27 15:00:00,419.24,419.25,418.39,418.88,12900.0,418.2088,418.2188,417.3609,417.8497,12900.0
2024-12-27 15:10:00,418.88,418.9,417.88,418.12,22686.0,417.8497,417.8696,416.8521,417.0915,22686.0
2024-12-27 15:20:00,418.15,418.37,417.85,418.25,22654.0,417.1215,417.3409,416.8222,417.2212,22654.0
2024-12-27 15:30:00,418.24,418.27,417.78,417.85,36043.0,417.2112,417.2412,416.7524,416.8222,36043.0
2024-12-27 15:40:00,417.84,418.17,417.5,418.13,22254.0,416.8122,417.1414,416.4731,417.1015,22254.0
2024-12-27 15:50:00,418.2,419.49,418.19,419.26,67745.0,417.1713,418.4582,417.1614,418.2287,67745.0
2024-12-30 09:30:00,412.51,413.75,412.25,412.96,76433.0,411.4953,412.7323,411.236,411.9442,76433.0
2024-12-30 09:40:00,412.94,413.3,411.97,412.69,25435.0,411.9243,412.2834,410.9567,411.6749,25435.0
2024-12-30 09:50:00,412.58,413.34,411.85,411.97,38867.0,411.5652,412.3233,410.837,410.9567,38867.0
2024-12-30 10:00:00,411.75,412.72,411.28,412.06,19328.0,410.7372,411.7048,410.2684,411.0464,19328.0
2024-12-30 10:10:00,412.0,413.09,411.86,412.25,27581.0,410.9866,412.0739,410.8469,411.236,27581.0
2024-12-30 10:20:00,412.19,412.24,411.4,411.77,17362.0,411.1761,411.226,410.3881,410.7572,17362.0
2024-12-30 10:30:00,412.01,413.47,411.66,413.47,29018.0,410.9966,412.453,410.6474,412.453,29018.0
2024-12-30 10:40:00,413.68,414.03,412.24,412.49,22263.0,412.6625,413.0116,411.226,411.4754,22263.0
2024-12-30 10:50:00,412.79,413.57,412.2,413.57,28496.0,411.7746,412.5527,411.1861,412.5527,28496.0
2024-12-30 11:00:00,413.58,413.67,413.11,413.66,33581.0,412.5627,412.6525,412.0939,412.6425,33581.0
2024-12-30 11:10:00,413.73,414.34,413.34,414.34,16876.0,412.7123,413.3208,412.3233,413.3208,16876.0
2024-12-30 11:20:00,414.39,414.53,413.76,414.01,16091.0,413.3707,413.5104,412.7423,412.9916,16091.0
2024-12-30 11:30:00,414.14,414.73,414.14,414.72,11669.0,413.1213,413.7099,413.1213,413.6999,11669.0
2024-12-30 11:40:00,414.81,415.32,414.45,414.46,13954.0,413.7897,414.2984,413.4306,413.4405,13954.0
2024-12-30 11:50:00,414.52,415.5,414.52,415.3,15666.0,413.5004,414.478,413.5004,414.2785,15666.0
2024-12-30 12:00:00,415.34,415.85,415.28,415.38,14945.0,414.3184,414.8271,414.2585,414.3583,14945.0
2024-12-30 12:10:00,415.52,415.82,415.42,415.63,11260.0,414.4979,414.7972,414.3982,414.6077,11260.0
2024-12-30 12:20:00,415.7,416.23,415.7,416.08,22921.0,414.6775,415.2062,414.6775,415.0565,22921.0
2024-12-30 12:30:00,416.06,416.43,416.06,416.26,14367.0,415.0366,415.4057,415.0366,415.2361,14367.0
2024-12-30 12:40:00,416.36,417.14,416.09,417.14,12529.0,415.3359,416.1139,415.0665,416.1139,12529.0
2024-12-30 12:50:00,417.04,417.1,415.81,416.92,22853.0,416.0142,416.074,414.7872,415.8945,22853.0
2024-12-30 13:00:00,416.8,416.86,416.02,416.52,33807.0,415.7748,415.8346,414.9967,415.4955,33807.0
2024-12-30 13:10:00,416.48,417.24,416.48,416.69,7750.0,415.4556,416.2137,415.4556,415.665,7750.0
2024-12-30 13:20:00,416.81,416.83,415.79,416.4,22892.0,415.7848,415.8047,414.7673,415.3758,22892.0
2024-12-30 13:30:00,416.3,417.0,416.17,416.66,15991.0,415.276,415.9743,415.1463,415.6351,15991.0
2024-12-30 13:40:00,416.63,417.14,416.5,417.06,6848.0,415.6052,416.1139,415.4755,416.0341,6848.0
2024-12-30 13:50:00,416.92,416.93,416.59,416.67,9608.0,415.8945,415.9045,415.5653,415.6451,9608.0
2024-12-30 14:00:00,416.82,416.82,416.18,416.44,5340.0,415.7947,415.7947,415.1563,415.4157,5340.0
2024-12-30 14:10:00,416.6,416.6,415.81,415.94,15952.0,415.5753,415.5753,414.7872,414.9169,15952.0
2024-12-30 14:20:00,415.94,416.28,415.5,416.08,17521.0,414.9169,415.2561,414.478,415.0565,17521.0
2024-12-30 14:30:00,416.21,416.6,416.2,416.24,13100.0,415.1862,415.5753,415.1763,415.2162,13100.0
2024-12-30 14:40:00,416.34,416.66,416.28,416.43,8138.0,415.3159,415.6351,415.2561,415.4057,8138.0
2024-12-30 14:50:00,416.45,416.82,416.34,416.81,11417.0,415.4256,415.7947,415.3159,415.7848,11417.0
2024-12-30 15:00:00,416.6,416.7,416.17,416.3,12628.0,415.5753,415.675,415.1463,415.276,12628.0
2024-12-30 15:10:00,416.28,416.83,416.19,416.76,10527.0,415.2561,415.8047,415.1663,415.7349,10527.0
2024-12-30 15:20:00,416.67,416.7,415.46,415.47,28753.0,415.6451,415.675,414.4381,414.4481,28753.0
2024-12-30 15:30:00,415.71,415.9,415.28,415.37,21625.0,414.6875,414.877,414.2585,414.3483,21625.0
2024-12-30 15:40:00,415.42,415.94,415.41,415.74,15742.0,414.3982,414.9169,414.3882,414.7174,15742.0
2024-12-30 15:50:00,415.63,416.04,414.14,414.25,38610.0,414.6077,415.0166,413.1213,413.2311,38610.0
2024-12-31 09:30:00,415.4,415.75,413.67,413.67,96954.0,414.3782,414.7274,412.6525,412.6525,96954.0
2024-12-31 09:40:00,413.79,414.76,413.31,414.73,12457.0,412.7722,413.7398,412.2934,413.7099,12457.0
2024-12-31 09:50:00,414.53,414.92,413.73,414.84,13348.0,413.5104,413.8994,412.7123,413.8196,13348.0
2024-12-31 10:00:00,414.62,415.22,413.16,413.25,16031.0,413.6001,414.1987,412.1437,412.2335,16031.0
2024-12-31 10:10:00,413.39,414.38,412.97,414.38,19898.0,412.3732,413.3607,411.9542,413.3607,19898.0
2024-12-31 10:20:00,414.36,415.38,414.28,414.46,23950.0,413.3408,414.3583,413.261,413.4405,23950.0
2024-12-31 10:30:00,414.45,414.87,413.62,414.35,23736.0,413.4306,413.8495,412.6026,413.3308,23736.0
2024-12-31 10:40:00,414.45,414.45,413.43,413.48,13960.0,413.4306,413.4306,412.4131,412.4629,13960.0
2024-12-31 10:50:00,413.41,414.21,413.4,413.56,12047.0,412.3931,413.1911,412.3831,412.5427,12047.0
2024-12-31 11:00:00,413.65,413.65,412.41,412.95,12018.0,412.6325,412.6325,411.3956,411.9342,12018.0
2024-12-31 11:10:00,413.04,413.04,412.34,412.37,27669.0,412.024,412.024,411.3257,411.3557,27669.0
2024-12-31 11:20:00,412.27,412.5,411.92,412.11,25232.0,411.2559,411.4854,410.9068,411.0963,25232.0
2024-12-31 11:30:00,412.06,412.15,411.85,411.98,11307.0,411.0464,411.1362,410.837,410.9666,11307.0
2024-12-31 11:40:00,411.95,412.99,411.89,412.96,10997.0,410.9367,411.9742,410.8769,411.9442,10997.0
2024-12-31 11:50:00,412.97,413.1,412.44,412.49,17092.0,411.9542,412.0839,411.4255,411.4754,17092.0
2024-12-31 12:00:00,412.47,412.86,412.05,412.86,14847.0,411.4554,411.8445,411.0365,411.8445,14847.0
2024-12-31 12:10:00,412.85,412.87,412.22,412.87,12705.0,411.8345,411.8544,411.206,411.8544,12705.0
2024-12-31 12:20:00,412.76,412.81,411.46,411.48,15915.0,411.7447,411.7946,410.4479,410.4679,15915.0
2024-12-31 12:30:00,411.51,411.51,410.46,410.52,19450.0,410.4978,410.4978,409.4504,409.5102,19450.0
2024-12-31 12:40:00,410.5,410.82,410.31,410.61,16869.0,409.4903,409.8095,409.3007,409.6,16869.0
2024-12-31 12:50:00,410.62,412.25,410.59,412.25,9248.0,409.61,411.236,409.5801,411.236,9248.0
2024-12-31 13:00:00,412.18,412.7,411.81,412.25,7934.0,411.1661,411.6849,410.7971,411.236,7934.0
2024-12-31 13:10:00,412.23,412.24,411.49,411.53,14103.0,411.216,411.226,410.4778,410.5177,14103.0
2024-12-31 13:20:00,411.36,411.47,410.43,410.56,10940.0,410.3482,410.4579,409.4204,409.5501,10940.0
2024-12-31 13:30:00,410.67,410.99,410.27,410.55,9118.0,409.6599,409.9791,409.2608,409.5402,9118.0
2024-12-31 13:40:00,410.75,411.09,410.53,411.08,33074.0,409.7397,410.0788,409.5202,410.0688,33074.0
2024-12-31 13:50:00,411.07,411.36,410.48,410.55,12681.0,410.0589,410.3482,409.4703,409.5402,12681.0
2024-12-31 14:00:00,410.43,411.0,409.87,410.94,12817.0,409.4204,409.989,408.8618,409.9292,12817.0
2024-12-31 14:10:00,411.2,411.43,410.68,410.69,13317.0,410.1886,410.418,409.6698,409.6798,13317.0
2024-12-31 14:20:00,410.65,410.65,410.05,410.05,11958.0,409.6399,409.6399,409.0414,409.0414,11958.0
2024-12-31 14:30:00,410.06,410.5,409.92,410.47,12429.0,409.0514,409.4903,408.9117,409.4603,12429.0
2024-12-31 14:40:00,410.28,410.4,409.67,410.36,11310.0,409.2708,409.3905,408.6623,409.3506,11310.0
2024-12-31 14:50:00,410.24,411.22,410.24,411.15,8112.0,409.2309,410.2085,409.2309,410.1387,8112.0
2024-12-31 15:00:00,411.12,411.64,411.02,411.38,11619.0,410.1088,410.6275,410.009,410.3681,11619.0
2024-12-31 15:10:00,411.38,411.38,410.36,411.1,63742.0,410.3681,410.3681,409.3506,410.0888,63742.0
2024-12-31 15:20:00,411.12,412.16,411.12,412.14,42277.0,410.1088,411.1462,410.1088,411.1262,42277.0
2024-12-31 15:30:00,412.08,412.29,411.35,411.35,13540.0,411.0664,411.2759,410.3382,410.3382,13540.0
2024-12-31 15:40:00,411.21,411.76,410.91,411.76,16228.0,410.1985,410.7472,409.8993,410.7472,16228.0
2024-12-31 15:50:00,411.69,411.69,409.65,410.42,40533.0,410.6773,410.6773,408.6424,409.4105,40533.0
2025-01-02 09:30:00,412.86,413.35,409.34,409.34,75724.0,411.8445,412.3333,408.3331,408.3331,75724.0
2025-01-02 09:40:00,409.43,411.62,409.29,411.62,25987.0,408.4229,410.6075,408.2833,410.6075,25987.0
2025-01-02 09:50:00,411.82,413.67,411.5,413.4,33444.0,410.807,412.6525,410.4878,412.3831,33444.0
2025-01-02 10:00:00,413.73,414.65,413.27,414.22,22989.0,412.7123,413.6301,412.2535,413.2011,22989.0
2025-01-02 10:10:00,414.24,414.54,413.01,413.02,37265.0,413.2211,413.5203,411.9941,412.0041,37265.0
2025-01-02 10:20:00,413.11,413.11,411.12,411.61,28193.0,412.0939,412.0939,410.1088,410.5975,28193.0
2025-01-02 10:30:00,411.47,411.7,410.44,410.93,23306.0,410.4579,410.6873,409.4304,409.9192,23306.0
2025-01-02 10:40:00,411.08,411.52,410.0,411.52,26021.0,410.0688,410.5078,408.9915,410.5078,26021.0
2025-01-02 10:50:00,411.32,412.15,410.96,411.33,10941.0,410.3083,411.1362,409.9491,410.3182,10941.0
2025-01-02 11:00:00,411.25,411.25,409.58,410.25,20964.0,410.2384,410.2384,408.5725,409.2409,20964.0
2025-01-02 11:10:00,410.06,410.92,409.93,410.86,11283.0,409.0514,409.9092,408.9217,409.8494,11283.0
2025-01-02 11:20:00,410.99,411.77,410.46,411.69,22877.0,409.9791,410.7572,409.4504,410.6773,22877.0
2025-01-02 11:30:00,411.43,412.09,411.21,411.85,18714.0,410.418,411.0764,410.1985,410.837,18714.0
2025-01-02 11:40:00,411.76,412.62,411.66,412.56,9262.0,410.7472,411.6051,410.6474,411.5452,9262.0
2025-01-02 11:50:00,412.56,412.63,411.57,412.09,16503.0,411.5452,411.615,410.5576,411.0764,16503.0
2025-01-02 12:00:00,412.06,412.28,411.44,411.57,8646.0,411.0464,411.2659,410.428,410.5576,8646.0
2025-01-02 12:10:00,411.66,412.52,411.47,411.56,17859.0,410.6474,411.5053,410.4579,410.5477,17859.0
2025-01-02 12:20:00,411.6,411.6,408.66,408.81,29497.0,410.5876,410.5876,407.6548,407.8044,29497.0
2025-01-02 12:30:00,408.58,408.6,406.8,406.87,25263.0,407.575,407.5949,405.7994,405.8692,25263.0
2025-01-02 12:40:00,406.93,407.14,405.96,405.99,160088.0,405.9291,406.1385,404.9614,404.9914,160088.0
2025-01-02 12:50:00,405.83,407.48,405.61,407.28,17163.0,404.8318,406.4777,404.6123,406.2782,17163.0
2025-01-02 13:00:00,407.18,407.4,406.0,407.4,15603.0,406.1784,406.3979,405.0013,406.3979,15603.0
2025-01-02 13:10:00,407.3,407.4,406.1,406.7,27077.0,406.2981,406.3979,405.1011,405.6996,27077.0
2025-01-02 13:20:00,406.82,407.19,406.62,407.04,21265.0,405.8193,406.1884,405.6198,406.0388,21265.0
2025-01-02 13:30:00,407.1,407.1,405.99,406.5,7345.0,406.0986,406.0986,404.9914,405.5001,7345.0
2025-01-02 13:40:00,406.48,407.28,406.25,406.42,14429.0,405.4802,406.2782,405.2507,405.4203,14429.0
2025-01-02 13:50:00,406.41,407.0,406.05,406.81,13056.0,405.4103,405.9989,405.0512,405.8094,13056.0
2025-01-02 14:00:00,406.87,407.98,406.6,407.25,47508.0,405.8692,406.9765,405.5999,406.2483,47508.0
2025-01-02 14:10:00,407.46,407.76,407.22,407.56,8075.0,406.4578,406.757,406.2183,406.5575,8075.0
2025-01-02 14:20:00,407.57,408.37,407.41,408.13,20643.0,406.5675,407.3655,406.4079,407.1261,20643.0
2025-01-02 14:30:00,408.12,408.21,407.42,407.89,12688.0,407.1161,407.2059,406.4179,406.8867,12688.0
2025-01-02 14:40:00,407.73,408.67,407.31,408.42,20797.0,406.7271,407.6648,406.3081,407.4154,20797.0
2025-01-02 14:50:00,408.46,408.77,407.16,407.27,24947.0,407.4553,407.7645,406.1585,406.2682,24947.0
2025-01-02 15:00:00,407.35,408.63,407.35,408.51,16789.0,406.348,407.6249,406.348,407.5052,16789.0
2025-01-02 15:10:00,408.51,409.43,408.51,409.02,14263.0,407.5052,408.4229,407.5052,408.0139,14263.0
2025-01-02 15:20:00,409.14,409.37,408.87,409.13,38781.0,408.1336,408.3631,407.8643,408.1236,38781.0
2025-01-02 15:30:00,409.14,409.88,408.46,408.64,37464.0,408.1336,408.8718,407.4553,407.6349,37464.0
2025-01-02 15:40:00,408.79,409.44,408.69,409.35,33345.0,407.7845,408.4329,407.6847,408.3431,33345.0
2025-01-02 15:50:00,409.34,409.76,408.98,409.63,53729.0,408.3331,408.7521,407.974,408.6224,53729.0
2025-01-03 09:30:00,412.13,414.1,411.45,414.1,62179.0,411.1163,413.0814,410.4379,413.0814,62179.0
2025-01-03 09:40:00,414.05,414.58,412.88,413.09,24351.0,413.0315,413.5602,411.8644,412.0739,24351.0
2025-01-03 09:50:00,413.41,413.84,412.27,413.69,18644.0,412.3931,412.8221,411.2559,412.6724,18644.0
2025-01-03 10:00:00,413.99,414.7,413.0,414.18,22177.0,412.9717,413.6799,411.9841,413.1612,22177.0
2025-01-03 10:10:00,414.29,414.4,412.4,412.66,20205.0,413.271,413.3807,411.3856,411.645,20205.0
2025-01-03 10:20:00,412.33,413.1,411.58,412.95,23253.0,411.3158,412.0839,410.5676,411.9342,23253.0
2025-01-03 10:30:00,412.81,413.71,412.55,412.99,18787.0,411.7946,412.6924,411.5352,411.9742,18787.0
2025-01-03 10:40:00,413.14,413.88,413.14,413.52,11758.0,412.1238,412.862,412.1238,412.5028,11758.0
2025-01-03 10:50:00,413.55,413.7,412.98,413.69,10960.0,412.5328,412.6824,411.9642,412.6724,10960.0
2025-01-03 11:00:00,413.64,414.16,412.96,412.96,23879.0,412.6226,413.1413,411.9442,411.9442,23879.0
2025-01-03 11:10:00,413.06,413.57,412.75,413.55,11341.0,412.044,412.5527,411.7347,412.5328,11341.0
2025-01-03 11:20:00,413.87,414.33,413.57,414.3,22394.0,412.852,413.3109,412.5527,413.2809,22394.0
2025-01-03 11:30:00,414.39,415.15,414.37,414.93,20620.0,413.3707,414.1288,413.3508,413.9094,20620.0
2025-01-03 11:40:00,414.93,415.33,414.93,415.26,25848.0,413.9094,414.3084,413.9094,414.2386,25848.0
2025-01-03 11:50:00,415.25,415.48,414.93,414.93,14166.0,414.2286,414.458,413.9094,413.9094,14166.0
2025-01-03 12:00:00,415.0,415.33,414.93,414.98,8797.0,413.9792,414.3084,413.9094,413.9593,8797.0
2025-01-03 12:10:00,415.0,415.15,414.63,414.73,14827.0,413.9792,414.1288,413.6101,413.7099,14827.0
2025-01-03 12:20:00,414.6,415.1,414.54,414.57,16529.0,413.5802,414.079,413.5203,413.5503,16529.0
2025-01-03 12:30:00,414.62,414.81,414.45,414.76,8164.0,413.6001,413.7897,413.4306,413.7398,8164.0
2025-01-03 12:40:00,414.76,414.94,414.69,414.84,7652.0,413.7398,413.9194,413.67,413.8196,7652.0
2025-01-03 12:50:00,414.9,415.2,414.9,415.09,19569.0,413.8795,414.1787,413.8795,414.069,19569.0
2025-01-03 13:00:00,415.17,415.22,414.79,415.16,6583.0,414.1488,414.1987,413.7697,414.1388,6583.0
2025-01-03 13:10:00,415.22,415.39,415.12,415.39,5658.0,414.1987,414.3682,414.0989,414.3682,5658.0
2025-01-03 13:20:00,415.35,415.82,415.27,415.79,9333.0,414.3283,414.7972,414.2485,414.7673,9333.0
2025-01-03 13:30:00,415.83,416.16,415.65,416.16,20748.0,414.8072,415.1364,414.6276,415.1364,20748.0
2025-01-03 13:40:00,416.22,416.32,416.1,416.1,12556.0,415.1962,415.296,415.0765,415.0765,12556.0
2025-01-03 13:50:00,416.05,416.15,415.6,415.6,11360.0,415.0266,415.1264,414.5777,414.5777,11360.0
2025-01-03 14:00:00,415.56,416.32,415.56,416.27,10701.0,414.5378,415.296,414.5378,415.2461,10701.0
2025-01-03 14:10:00,416.27,416.49,416.26,416.46,6227.0,415.2461,415.4655,415.2361,415.4356,6227.0
2025-01-03 14:20:00,416.47,416.51,416.13,416.43,27008.0,415.4456,415.4855,415.1064,415.4057,27008.0
2025-01-03 14:30:00,416.42,416.82,416.32,416.82,6971.0,415.3957,415.7947,415.296,415.7947,6971.0
2025-01-03 14:40:00,416.81,416.85,416.57,416.71,7188.0,415.7848,415.8247,415.5453,415.685,7188.0
2025-01-03 14:50:00,416.69,416.7,416.35,416.58,11935.0,415.665,415.675,415.3259,415.5553,11935.0
2025-01-03 15:00:00,416.36,416.37,415.85,416.19,7958.0,415.3359,415.3458,414.8271,415.1663,7958.0
2025-01-03 15:10:00,416.23,416.35,416.05,416.26,16836.0,415.2062,415.3259,415.0266,415.2361,16836.0
2025-01-03 15:20:00,416.22,416.27,416.0,416.23,13123.0,415.1962,415.2461,414.9767,415.2062,13123.0
2025-01-03 15:30:00,416.06,416.27,415.85,416.09,34255.0,415.0366,415.2461,414.8271,415.0665,34255.0
2025-01-03 15:40:00,416.07,416.11,415.69,415.71,16682.0,415.0466,415.0865,414.6675,414.6875,16682.0
2025-01-03 15:50:00,415.77,416.7,415.6,416.53,22493.0,414.7473,415.675,414.5777,415.5054,22493.0
2025-01-06 09:30:00,421.03,421.87,420.77,421.26,92655.0,419.9944,420.8323,419.735,420.2238,92655.0
2025-01-06 09:40:00,421.27,422.34,420.96,422.25,25027.0,420.2338,421.3012,419.9245,421.2114,25027.0
2025-01-06 09:50:00,422.3,422.5,421.5,421.87,25969.0,421.2613,421.4608,420.4632,420.8323,25969.0
2025-01-06 10:00:00,421.94,422.25,421.58,422.15,16119.0,420.9021,421.2114,420.543,421.1116,16119.0
2025-01-06 10:10:00,422.15,422.88,421.35,422.82,26237.0,421.1116,421.8398,420.3136,421.78,26237.0
2025-01-06 10:20:00,422.78,423.54,422.62,423.29,12690.0,421.7401,422.4982,421.5805,422.2488,12690.0
2025-01-06 10:30:00,423.19,423.26,422.67,423.02,13043.0,422.1491,422.2189,421.6303,421.9795,13043.0
2025-01-06 10:40:00,422.98,423.8,422.94,423.41,27880.0,421.9396,422.7576,421.8997,422.3685,27880.0
2025-01-06 10:50:00,423.58,423.89,423.26,423.59,20374.0,422.5381,422.8473,422.2189,422.5481,20374.0
2025-01-06 11:00:00,423.68,423.98,423.3,423.8,49326.0,422.6379,422.9371,422.2588,422.7576,49326.0
2025-01-06 11:10:00,423.92,424.07,423.3,423.54,13641.0,422.8773,423.0269,422.2588,422.4982,13641.0
2025-01-06 11:20:00,423.68,423.78,423.18,423.69,20661.0,422.6379,422.7376,422.1391,422.6478,20661.0
2025-01-06 11:30:00,423.69,423.74,423.34,423.55,18638.0,422.6478,422.6977,422.2987,422.5082,18638.0
2025-01-06 11:40:00,423.54,423.57,422.97,423.03,17205.0,422.4982,422.5281,421.9296,421.9895,17205.0
2025-01-06 11:50:00,423.06,423.31,423.06,423.14,14480.0,422.0194,422.2688,422.0194,422.0992,14480.0
2025-01-06 12:00:00,423.03,423.4,422.76,423.37,9886.0,421.9895,422.3585,421.7201,422.3286,9886.0
2025-01-06 12:10:00,423.31,423.32,422.58,422.7,22321.0,422.2688,422.2787,421.5406,421.6603,22321.0
2025-01-06 12:20:00,422.74,422.85,422.53,422.66,21731.0,421.7002,421.8099,421.4907,421.6204,21731.0
2025-01-06 12:30:00,422.54,422.94,422.39,422.4,31292.0,421.5007,421.8997,421.351,421.361,31292.0
2025-01-06 12:40:00,422.39,422.42,421.82,422.1,51640.0,421.351,421.381,420.7824,421.0617,51640.0
2025-01-06 12:50:00,422.07,422.34,421.81,422.02,46575.0,421.0318,421.3012,420.7725,420.9819,46575.0
2025-01-06 13:00:00,422.01,422.04,421.15,421.84,21236.0,420.972,421.0019,420.1141,420.8024,21236.0
2025-01-06 13:10:00,421.76,421.89,421.28,421.45,22201.0,420.7226,420.8523,420.2438,420.4133,22201.0
2025-01-06 13:20:00,421.45,421.95,421.45,421.92,40694.0,420.4133,420.9121,420.4133,420.8822,40694.0
2025-01-06 13:30:00,421.93,421.96,421.4,421.47,24151.0,420.8922,420.9221,420.3635,420.4333,24151.0
2025-01-06 13:40:00,421.56,421.61,420.43,420.57,25462.0,420.5231,420.5729,419.3959,419.5355,25462.0
2025-01-06 13:50:00,420.66,421.15,420.28,420.28,16560.0,419.6253,420.1141,419.2462,419.2462,16560.0
2025-01-06 14:00:00,420.31,420.47,419.8,420.33,10470.0,419.2761,419.4358,418.7674,419.2961,10470.0
2025-01-06 14:10:00,420.2,420.54,419.98,420.4,13353.0,419.1664,419.5056,418.947,419.3659,13353.0
2025-01-06 14:20:00,420.52,420.72,420.33,420.45,33929.0,419.4856,419.6851,419.2961,419.4158,33929.0
2025-01-06 14:30:00,420.53,420.53,420.18,420.19,9185.0,419.4956,419.4956,419.1465,419.1564,9185.0
2025-01-06 14:40:00,420.19,420.71,420.19,420.7,19172.0,419.1564,419.6752,419.1564,419.6652,19172.0
2025-01-06 14:50:00,420.51,420.53,419.57,419.61,63993.0,419.4757,419.4956,418.538,418.5779,63993.0
2025-01-06 15:00:00,419.5,420.18,419.34,420.12,18657.0,418.4681,419.1465,418.3085,419.0866,18657.0
2025-01-06 15:10:00,420.06,420.35,419.95,420.29,45073.0,419.0268,419.316,418.917,419.2562,45073.0
2025-01-06 15:20:00,420.26,420.91,420.2,420.87,20195.0,419.2263,419.8747,419.1664,419.8348,20195.0
2025-01-06 15:30:00,420.91,421.16,420.62,420.64,22726.0,419.8747,420.1241,419.5854,419.6053,22726.0
2025-01-06 15:40:00,420.65,420.88,419.75,419.81,16755.0,419.6153,419.8447,418.7175,418.7774,16755.0
2025-01-06 15:50:00,419.67,421.34,419.67,421.27,37285.0,418.6377,420.3036,418.6377,420.2338,37285.0
2025-01-07 09:30:00,423.08,423.08,420.21,420.21,115348.0,422.0393,422.0393,419.1764,419.1764,115348.0
2025-01-07 09:40:00,420.23,422.01,420.2,421.27,28354.0,419.1963,420.972,419.1664,420.2338,28354.0
2025-01-07 09:50:00,421.27,421.98,420.05,420.33,19955.0,420.2338,420.942,419.0168,419.2961,19955.0
2025-01-07 10:00:00,420.18,420.18,417.47,417.7,28241.0,419.1465,419.1465,416.4431,416.6726,28241.0
2025-01-07 10:10:00,417.75,418.3,416.81,417.23,22158.0,416.7224,417.2711,415.7848,416.2037,22158.0
2025-01-07 10:20:00,417.4,418.41,417.18,417.25,35718.0,416.3733,417.3808,416.1538,416.2237,35718.0
2025-01-07 10:30:00,417.14,417.24,414.2,414.28,28725.0,416.1139,416.2137,413.1812,413.261,28725.0
2025-01-07 10:40:00,414.3,414.82,413.89,414.72,24091.0,413.2809,413.7996,412.8719,413.6999,24091.0
2025-01-07 10:50:00,414.9,416.77,414.55,416.77,17347.0,413.8795,415.7449,413.5303,415.7449,17347.0
2025-01-07 11:00:00,416.77,416.9,415.8,416.56,17090.0,415.7449,415.8745,414.7772,415.5354,17090.0
2025-01-07 11:10:00,416.49,416.5,415.6,415.99,15704.0,415.4655,415.4755,414.5777,414.9668,15704.0
2025-01-07 11:20:00,416.24,417.07,415.72,416.8,17331.0,415.2162,416.0441,414.6974,415.7748,17331.0
2025-01-07 11:30:00,416.6,416.66,415.37,416.5,17813.0,415.5753,415.6351,414.3483,415.4755,17813.0
2025-01-07 11:40:00,416.43,416.74,415.76,415.77,16353.0,415.4057,415.7149,414.7373,414.7473,16353.0
2025-01-07 11:50:00,415.72,415.73,414.41,414.64,15244.0,414.6974,414.7074,413.3907,413.6201,15244.0
2025-01-07 12:00:00,414.9,415.02,414.46,414.73,20553.0,413.8795,413.9992,413.4405,413.7099,20553.0
2025-01-07 12:10:00,414.6,415.21,414.38,415.14,11108.0,413.5802,414.1887,413.3607,414.1189,11108.0
2025-01-07 12:20:00,415.03,415.04,413.99,414.37,23227.0,414.0091,414.0191,412.9717,413.3508,23227.0
2025-01-07 12:30:00,414.34,415.08,414.34,414.5,12555.0,413.3208,414.059,413.3208,413.4804,12555.0
2025-01-07 12:40:00,414.43,414.52,413.86,414.08,19713.0,413.4106,413.5004,412.842,413.0615,19713.0
2025-01-07 12:50:00,414.01,414.85,413.67,414.84,7460.0,412.9916,413.8296,412.6525,413.8196,7460.0
2025-01-07 13:00:00,415.04,415.53,414.83,415.51,11376.0,414.0191,414.5079,413.8096,414.488,11376.0
2025-01-07 13:10:00,415.61,415.82,415.45,415.82,16585.0,414.5877,414.7972,414.4281,414.7972,16585.0
2025-01-07 13:20:00,415.85,416.2,415.71,416.02,11813.0,414.8271,415.1763,414.6875,414.9967,11813.0
2025-01-07 13:30:00,415.97,415.97,415.01,415.07,13666.0,414.9468,414.9468,413.9892,414.049,13666.0
2025-01-07 13:40:00,414.94,414.94,414.66,414.77,4995.0,413.9194,413.9194,413.64,413.7498,4995.0
2025-01-07 13:50:00,414.85,414.98,414.54,414.74,9170.0,413.8296,413.9593,413.5203,413.7198,9170.0
2025-01-07 14:00:00,414.75,415.24,414.73,415.18,20065.0,413.7298,414.2186,413.7099,414.1588,20065.0
2025-01-07 14:10:00,415.16,415.33,414.77,414.84,23498.0,414.1388,414.3084,413.7498,413.8196,23498.0
2025-01-07 14:20:00,414.86,414.91,414.5,414.81,8709.0,413.8396,413.8894,413.4804,413.7897,8709.0
2025-01-07 14:30:00,414.71,414.71,414.12,414.12,13975.0,413.6899,413.6899,413.1014,413.1014,13975.0
2025-01-07 14:40:00,414.12,414.6,413.86,413.94,10590.0,413.1014,413.5802,412.842,412.9218,10590.0
2025-01-07 14:50:00,414.01,414.32,413.99,414.09,9201.0,412.9916,413.3009,412.9717,413.0714,9201.0
2025-01-07 15:00:00,414.16,414.17,413.35,413.39,17307.0,413.1413,413.1512,412.3333,412.3732,17307.0
2025-01-07 15:10:00,413.44,413.44,412.97,412.99,16831.0,412.423,412.423,411.9542,411.9742,16831.0
2025-01-07 15:20:00,412.94,412.94,412.37,412.48,20707.0,411.9243,411.9243,411.3557,411.4654,20707.0
2025-01-07 15:30:00,412.59,412.76,411.58,412.45,25876.0,411.5751,411.7447,410.5676,411.4355,25876.0
2025-01-07 15:40:00,412.57,413.02,412.22,412.87,31907.0,411.5552,412.0041,411.206,411.8544,31907.0
2025-01-07 15:50:00,412.78,413.26,412.39,413.09,46270.0,411.7647,412.2435,411.3756,412.0739,46270.0
2025-01-08 09:30:00,413.78,413.89,412.61,412.61,138738.0,412.7622,412.8719,411.5951,411.5951,138738.0
2025-01-08 09:40:00,412.56,414.11,412.56,414.07,20139.0,411.5452,413.0914,411.5452,413.0515,20139.0
2025-01-08 09:50:00,414.02,414.23,412.51,413.81,26993.0,413.0016,413.2111,411.4953,412.7921,26993.0
2025-01-08 10:00:00,413.78,414.86,413.62,413.9,17098.0,412.7622,413.8396,412.6026,412.8819,17098.0
2025-01-08 10:10:00,413.98,414.2,411.56,412.68,20393.0,412.9617,413.1812,410.5477,411.6649,20393.0
2025-01-08 10:20:00,412.58,413.06,411.58,412.43,9522.0,411.5652,412.044,410.5676,411.4155,9522.0
2025-01-08 10:30:00,412.51,413.78,412.3,413.06,17103.0,411.4953,412.7622,411.2858,412.044,17103.0
2025-01-08 10:40:00,413.04,413.22,412.45,412.84,15224.0,412.024,412.2036,411.4355,411.8245,15224.0
2025-01-08 10:50:00,413.24,413.71,413.16,413.58,6272.0,412.2235,412.6924,412.1437,412.5627,6272.0
2025-01-08 11:00:00,413.62,413.62,412.45,412.99,8838.0,412.6026,412.6026,411.4355,411.9742,8838.0
2025-01-08 11:10:00,413.13,413.48,412.9,413.31,9724.0,412.1138,412.4629,411.8844,412.2934,9724.0
2025-01-08 11:20:00,413.49,413.81,413.09,413.11,14551.0,412.4729,412.7921,412.0739,412.0939,14551.0
2025-01-08 11:30:00,413.54,414.31,413.38,414.24,11512.0,412.5228,413.2909,412.3632,413.2211,11512.0
2025-01-08 11:40:00,414.29,414.8,413.97,414.37,30508.0,413.271,413.7797,412.9517,413.3508,30508.0
2025-01-08 11:50:00,414.37,414.39,414.0,414.33,12670.0,413.3508,413.3707,412.9817,413.3109,12670.0
2025-01-08 12:00:00,414.24,414.24,412.93,413.18,11208.0,413.2211,413.2211,411.9143,412.1637,11208.0
2025-01-08 12:10:00,413.23,413.23,412.18,412.44,12024.0,412.2136,412.2136,411.1661,411.4255,12024.0
2025-01-08 12:20:00,412.5,412.51,410.48,410.49,18416.0,411.4854,411.4953,409.4703,409.4803,18416.0
2025-01-08 12:30:00,410.64,411.15,410.21,410.92,18923.0,409.6299,410.1387,409.201,409.9092,18923.0
2025-01-08 12:40:00,410.94,411.66,410.94,411.33,13220.0,409.9292,410.6474,409.9292,410.3182,13220.0
2025-01-08 12:50:00,411.51,412.33,411.37,412.09,46860.0,410.4978,411.3158,410.3581,411.0764,46860.0
2025-01-08 13:00:00,412.0,413.36,412.0,413.1,27471.0,410.9866,412.3432,410.9866,412.0839,27471.0
2025-01-08 13:10:00,413.23,413.81,413.05,413.81,9998.0,412.2136,412.7921,412.034,412.7921,9998.0
2025-01-08 13:20:00,413.73,414.67,413.47,414.26,9379.0,412.7123,413.65,412.453,413.241,9379.0
2025-01-08 13:30:00,414.18,414.34,413.83,414.24,24087.0,413.1612,413.3208,412.8121,413.2211,24087.0
2025-01-08 13:40:00,414.2,414.2,413.49,413.82,7719.0,413.1812,413.1812,412.4729,412.8021,7719.0
2025-01-08 13:50:00,413.53,413.53,412.35,413.15,11511.0,412.5128,412.5128,411.3357,412.1338,11511.0
2025-01-08 14:00:00,413.16,414.4,412.55,414.4,16044.0,412.1437,413.3807,411.5352,413.3807,16044.0
2025-01-08 14:10:00,414.39,414.44,413.17,414.04,20563.0,413.3707,413.4206,412.1537,413.0216,20563.0
2025-01-08 14:20:00,414.12,415.25,413.97,415.0,38271.0,413.1014,414.2286,412.9517,413.9792,38271.0
2025-01-08 14:30:00,414.85,414.85,413.54,413.54,10343.0,413.8296,413.8296,412.5228,412.5228,10343.0
2025-01-08 14:40:00,413.5,413.77,413.17,413.46,6099.0,412.4829,412.7522,412.1537,412.443,6099.0
2025-01-08 14:50:00,413.68,413.82,413.17,413.41,15391.0,412.6625,412.8021,412.1537,412.3931,15391.0
2025-01-08 15:00:00,413.66,413.68,413.16,413.28,11069.0,412.6425,412.6625,412.1437,412.2634,11069.0
2025-01-08 15:10:00,413.22,413.48,412.82,413.48,18451.0,412.2036,412.4629,411.8046,412.4629,18451.0
2025-01-08 15:20:00,413.42,413.73,413.34,413.68,16447.0,412.4031,412.7123,412.3233,412.6625,16447.0
2025-01-08 15:30:00,413.64,413.7,413.0,413.06,7135.0,412.6226,412.6824,411.9841,412.044,7135.0
2025-01-08 15:40:00,412.9,413.48,412.9,413.28,12607.0,411.8844,412.4629,411.8844,412.2634,12607.0
2025-01-08 15:50:00,413.38,414.09,413.29,413.66,33417.0,412.3632,413.0714,412.2734,412.6425,33417.0
2025-01-10 09:30:00,411.11,411.11,407.92,408.36,176151.0,410.0988,410.0988,406.9166,407.3555,176151.0
2025-01-10 09:40:00,408.31,409.05,406.97,407.27,19850.0,407.3057,408.0438,405.969,406.2682,19850.0
2025-01-10 09:50:00,407.09,407.69,406.9,407.48,22311.0,406.0887,406.6872,405.8991,406.4777,22311.0
2025-01-10 10:00:00,407.3,407.33,404.27,404.46,60960.0,406.2981,406.3281,403.2756,403.4651,60960.0
2025-01-10 10:10:00,404.52,405.73,404.25,405.46,105028.0,403.525,404.732,403.2556,404.4627,105028.0
2025-01-10 10:20:00,405.54,407.36,405.46,407.32,23404.0,404.5425,406.358,404.4627,406.3181,23404.0
2025-01-10 10:30:00,407.26,408.34,406.84,408.11,38600.0,406.2582,407.3356,405.8393,407.1062,38600.0
2025-01-10 10:40:00,408.06,409.11,407.7,408.85,49141.0,407.0563,408.1037,406.6972,407.8443,49141.0
2025-01-10 10:50:00,408.81,408.82,406.56,406.57,66230.0,407.8044,407.8144,405.56,405.5699,66230.0
2025-01-10 11:00:00,406.89,406.89,405.7,406.11,23172.0,405.8892,405.8892,404.7021,405.1111,23172.0
2025-01-10 11:10:00,406.1,406.21,405.59,405.6,18788.0,405.1011,405.2108,404.5924,404.6023,18788.0
2025-01-10 11:20:00,405.63,406.39,405.5,405.55,26279.0,404.6323,405.3904,404.5026,404.5525,26279.0
2025-01-10 11:30:00,405.42,406.06,404.81,405.14,29364.0,404.4228,405.0612,403.8143,404.1435,29364.0
2025-01-10 11:40:00,405.51,406.8,405.48,405.88,12886.0,404.5125,405.7994,404.4826,404.8816,12886.0
2025-01-10 11:50:00,405.98,406.48,405.15,405.16,20161.0,404.9814,405.4802,404.1534,404.1634,20161.0
2025-01-10 12:00:00,405.19,405.42,404.94,405.0,44597.0,404.1933,404.4228,403.944,404.0038,44597.0
2025-01-10 12:10:00,405.03,405.74,404.98,405.71,15050.0,404.0337,404.742,403.9839,404.7121,15050.0
2025-01-10 12:20:00,405.8,406.35,405.28,406.34,14123.0,404.8018,405.3505,404.2831,405.3405,14123.0
2025-01-10 12:30:00,406.34,407.11,406.28,407.11,8648.0,405.3405,406.1086,405.2807,406.1086,8648.0
2025-01-10 12:40:00,407.03,407.61,407.03,407.54,8993.0,406.0288,406.6074,406.0288,406.5376,8993.0
2025-01-10 12:50:00,407.48,408.04,407.38,408.04,25098.0,406.4777,407.0363,406.3779,407.0363,25098.0
2025-01-10 13:00:00,407.94,408.55,407.47,408.44,19553.0,406.9366,407.5451,406.4677,407.4353,19553.0
2025-01-10 13:10:00,408.56,408.8,408.15,408.34,35903.0,407.555,407.7945,407.1461,407.3356,35903.0
2025-01-10 13:20:00,408.53,409.58,408.52,409.37,22145.0,407.5251,408.5725,407.5151,408.3631,22145.0
2025-01-10 13:30:00,409.36,409.89,409.0,409.62,36531.0,408.3531,408.8818,407.994,408.6124,36531.0
2025-01-10 13:40:00,409.61,409.77,409.26,409.68,21399.0,408.6025,408.7621,408.2533,408.6723,21399.0
2025-01-10 13:50:00,409.93,410.5,409.49,410.42,30251.0,408.9217,409.4903,408.4828,409.4105,30251.0
2025-01-10 14:00:00,410.36,410.41,408.38,408.38,23999.0,409.3506,409.4005,407.3755,407.3755,23999.0
2025-01-10 14:10:00,408.22,408.71,408.11,408.59,12581.0,407.2159,407.7047,407.1062,407.585,12581.0
2025-01-10 14:20:00,408.59,409.09,408.0,408.97,10706.0,407.585,408.0837,406.9964,407.964,10706.0
2025-01-10 14:30:00,408.79,408.83,408.2,408.66,14396.0,407.7845,407.8244,407.1959,407.6548,14396.0
2025-01-10 14:40:00,408.62,408.83,407.93,407.93,25071.0,407.6149,407.8244,406.9266,406.9266,25071.0
2025-01-10 14:50:00,407.85,408.9,407.85,408.54,19098.0,406.8468,407.8942,406.8468,407.5351,19098.0
2025-01-10 15:00:00,408.54,408.78,408.2,408.32,25637.0,407.5351,407.7745,407.1959,407.3156,25637.0
2025-01-10 15:10:00,408.3,408.38,406.97,407.17,18871.0,407.2957,407.3755,405.969,406.1685,18871.0
2025-01-10 15:20:00,407.28,407.51,406.98,407.15,29801.0,406.2782,406.5076,405.9789,406.1485,29801.0
2025-01-10 15:30:00,407.21,407.62,406.6,407.25,48459.0,406.2084,406.6174,405.5999,406.2483,48459.0
2025-01-10 15:40:00,407.26,407.58,406.95,407.09,32795.0,406.2582,406.5775,405.949,406.0887,32795.0
2025-01-10 15:50:00,407.03,407.8,406.7,407.15,79223.0,406.0288,406.7969,405.6996,406.1485,79223.0
2025-01-13 09:30:00,401.65,401.99,400.36,400.72,109947.0,400.662,401.0012,399.3752,399.7343,109947.0
2025-01-13 09:40:00,400.69,401.79,400.4,401.41,20663.0,399.7044,400.8017,399.4151,400.4226,20663.0
2025-01-13 09:50:00,401.28,403.16,401.26,402.52,20817.0,400.293,402.1683,400.273,401.5299,20817.0
2025-01-13 10:00:00,402.2,403.32,401.93,402.45,13308.0,401.2107,402.3279,400.9414,401.4601,13308.0
2025-01-13 10:10:00,402.43,402.43,401.54,402.27,17658.0,401.4401,401.4401,400.5523,401.2805,17658.0
2025-01-13 10:20:00,402.46,402.63,400.63,400.76,15895.0,401.4701,401.6396,399.6446,399.7742,15895.0
2025-01-13 10:30:00,401.15,402.9,401.14,402.76,23178.0,400.1633,401.909,400.1533,401.7693,23178.0
2025-01-13 10:40:00,403.0,403.77,402.35,403.76,26859.0,402.0087,402.7768,401.3603,402.7669,26859.0
2025-01-13 10:50:00,403.6,403.6,402.16,402.28,13672.0,402.6072,402.6072,401.1708,401.2905,13672.0
2025-01-13 11:00:00,402.45,402.54,401.43,401.56,40695.0,401.4601,401.5499,400.4426,400.5723,40695.0
2025-01-13 11:10:00,401.54,401.91,401.25,401.47,15861.0,400.5523,400.9214,400.263,400.4825,15861.0
2025-01-13 11:20:00,401.43,401.76,401.08,401.53,20097.0,400.4426,400.7718,400.0934,400.5423,20097.0
2025-01-13 11:30:00,401.53,402.4,401.43,401.58,30489.0,400.5423,401.4102,400.4426,400.5922,30489.0
2025-01-13 11:40:00,401.84,402.58,401.79,402.39,16772.0,400.8516,401.5898,400.8017,401.4002,16772.0
2025-01-13 11:50:00,402.39,402.4,400.83,400.95,18250.0,401.4002,401.4102,399.8441,399.9638,18250.0
2025-01-13 12:00:00,401.0,401.82,400.59,401.82,11024.0,400.0136,400.8316,399.6047,400.8316,11024.0
2025-01-13 12:10:00,401.87,402.78,401.83,402.78,7262.0,400.8815,401.7893,400.8416,401.7893,7262.0
2025-01-13 12:20:00,402.61,403.3,402.6,403.02,15321.0,401.6197,402.308,401.6097,402.0287,15321.0
2025-01-13 12:30:00,402.93,403.31,402.71,402.73,28448.0,401.9389,402.318,401.7194,401.7394,28448.0
2025-01-13 12:40:00,402.65,403.0,402.44,402.87,19793.0,401.6596,402.0087,401.4501,401.879,19793.0
2025-01-13 12:50:00,402.97,403.91,402.97,403.91,10663.0,401.9788,402.9165,401.9788,402.9165,10663.0
2025-01-13 13:00:00,403.86,404.12,403.64,403.89,10751.0,402.8666,403.126,402.6471,402.8965,10751.0
2025-01-13 13:10:00,403.93,404.15,403.49,403.49,18833.0,402.9364,403.1559,402.4975,402.4975,18833.0
2025-01-13 13:20:00,403.49,403.94,403.38,403.94,14011.0,402.4975,402.9464,402.3878,402.9464,14011.0
2025-01-13 13:30:00,404.17,404.32,403.76,404.08,15435.0,403.1758,403.3255,402.7669,403.0861,15435.0
2025-01-13 13:40:00,404.17,404.28,403.57,404.2,20536.0,403.1758,403.2856,402.5773,403.2058,20536.0
2025-01-13 13:50:00,404.11,404.23,403.68,404.05,6754.0,403.116,403.2357,402.6871,403.0561,6754.0
2025-01-13 14:00:00,404.05,404.23,403.65,403.7,27247.0,403.0561,403.2357,402.6571,402.707,27247.0
2025-01-13 14:10:00,403.64,403.87,403.21,403.21,13389.0,402.6471,402.8766,402.2182,402.2182,13389.0
2025-01-13 14:20:00,403.17,404.16,403.17,404.16,8396.0,402.1783,403.1659,402.1783,403.1659,8396.0
2025-01-13 14:30:00,404.1,404.41,403.88,404.31,17414.0,403.106,403.4153,402.8866,403.3155,17414.0
2025-01-13 14:40:00,404.39,404.76,403.88,403.93,21793.0,403.3953,403.7644,402.8866,402.9364,21793.0
2025-01-13 14:50:00,403.77,404.46,403.72,404.44,7810.0,402.7768,403.4651,402.727,403.4452,7810.0
2025-01-13 15:00:00,404.21,404.4,404.02,404.14,20583.0,403.2157,403.4053,403.0262,403.1459,20583.0
2025-01-13 15:10:00,404.13,404.66,404.07,404.66,25438.0,403.1359,403.6646,403.0761,403.6646,25438.0
2025-01-13 15:20:00,404.69,404.69,403.83,404.0,30550.0,403.6946,403.6946,402.8367,403.0063,30550.0
2025-01-13 15:30:00,404.01,404.45,403.8,404.14,22237.0,403.0162,403.4552,402.8068,403.1459,22237.0
2025-01-13 15:40:00,404.14,404.49,404.1,404.36,33270.0,403.1459,403.4951,403.106,403.3654,33270.0
2025-01-13 15:50:00,404.4,405.74,404.4,405.45,31056.0,403.4053,404.742,403.4053,404.4527,31056.0
2025-01-14 09:30:00,408.32,408.74,406.82,408.48,125555.0,407.3156,407.7346,405.8193,407.4752,125555.0
2025-01-14 09:40:00,408.53,408.67,407.13,407.51,30194.0,407.5251,407.6648,406.1286,406.5076,30194.0
2025-01-14 09:50:00,407.59,407.59,405.52,405.69,25325.0,406.5874,406.5874,404.5225,404.6921,25325.0
2025-01-14 10:00:00,405.78,407.48,405.52,407.3,15134.0,404.7819,406.4777,404.5225,406.2981,15134.0
2025-01-14 10:10:00,407.19,408.16,407.12,408.0,22977.0,406.1884,407.156,406.1186,406.9964,22977.0
2025-01-14 10:20:00,407.44,407.61,406.23,406.29,25172.0,406.4378,406.6074,405.2308,405.2906,25172.0
2025-01-14 10:30:00,406.5,406.5,405.09,405.09,6771.0,405.5001,405.5001,404.0936,404.0936,6771.0
2025-01-14 10:40:00,405.0,406.44,405.0,405.38,33888.0,404.0038,405.4403,404.0038,404.3829,33888.0
2025-01-14 10:50:00,405.32,405.77,404.59,404.76,8014.0,404.323,404.7719,403.5948,403.7644,8014.0
2025-01-14 11:00:00,404.62,404.62,403.48,404.16,8527.0,403.6247,403.6247,402.4875,403.1659,8527.0
2025-01-14 11:10:00,404.37,404.47,403.85,403.9,9038.0,403.3754,403.4751,402.8566,402.9065,9038.0
2025-01-14 11:20:00,404.05,405.0,404.05,404.23,15727.0,403.0561,404.0038,403.0561,403.2357,15727.0
2025-01-14 11:30:00,404.16,404.41,403.53,403.65,26322.0,403.1659,403.4153,402.5374,402.6571,26322.0
2025-01-14 11:40:00,403.86,403.87,402.71,402.88,23329.0,402.8666,402.8766,401.7194,401.889,23329.0
2025-01-14 11:50:00,403.02,403.1,402.45,402.56,15480.0,402.0287,402.1085,401.4601,401.5698,15480.0
2025-01-14 12:00:00,402.33,403.05,402.21,402.85,16437.0,401.3404,402.0586,401.2207,401.8591,16437.0
2025-01-14 12:10:00,402.92,403.39,402.89,402.91,54976.0,401.9289,402.3978,401.899,401.9189,54976.0
2025-01-14 12:20:00,402.99,403.05,402.4,402.99,41151.0,401.9987,402.0586,401.4102,401.9987,41151.0
2025-01-14 12:30:00,402.9,402.91,401.86,402.31,13655.0,401.909,401.9189,400.8715,401.3204,13655.0
2025-01-14 12:40:00,402.49,403.32,402.49,403.0,13731.0,401.5,402.3279,401.5,402.0087,13731.0
2025-01-14 12:50:00,403.09,403.46,402.74,402.99,6584.0,402.0985,402.4676,401.7494,401.9987,6584.0
2025-01-14 13:00:00,402.98,403.73,402.98,403.58,28700.0,401.9888,402.7369,401.9888,402.5873,28700.0
2025-01-14 13:10:00,403.55,404.0,403.32,403.79,17350.0,402.5574,403.0063,402.3279,402.7968,17350.0
2025-01-14 13:20:00,403.72,404.78,403.72,404.63,14279.0,402.727,403.7843,402.727,403.6347,14279.0
2025-01-14 13:30:00,404.59,404.84,404.41,404.75,9969.0,403.5948,403.8442,403.4153,403.7544,9969.0
2025-01-14 13:40:00,404.79,405.68,404.78,405.68,16030.0,403.7943,404.6821,403.7843,404.6821,16030.0
2025-01-14 13:50:00,405.65,406.01,405.61,405.79,40503.0,404.6522,405.0113,404.6123,404.7919,40503.0
2025-01-14 14:00:00,405.73,406.0,405.51,405.79,52014.0,404.732,405.0013,404.5125,404.7919,52014.0
2025-01-14 14:10:00,405.82,406.02,405.4,405.85,58370.0,404.8218,405.0213,404.4028,404.8517,58370.0
2025-01-14 14:20:00,405.9,406.02,405.49,405.5,25359.0,404.9016,405.0213,404.4926,404.5026,25359.0
2025-01-14 14:30:00,405.34,405.84,405.31,405.66,14724.0,404.343,404.8417,404.313,404.6622,14724.0
2025-01-14 14:40:00,405.62,405.71,404.98,405.0,11748.0,404.6223,404.7121,403.9839,404.0038,11748.0
2025-01-14 14:50:00,405.01,405.04,402.77,402.77,14730.0,404.0138,404.0437,401.7793,401.7793,14730.0
2025-01-14 15:00:00,403.01,403.13,401.43,401.89,15574.0,402.0187,402.1384,400.4426,400.9015,15574.0
2025-01-14 15:10:00,401.8,402.23,401.42,401.96,18410.0,400.8117,401.2406,400.4326,400.9713,18410.0
2025-01-14 15:20:00,402.05,402.44,401.59,402.43,28236.0,401.0611,401.4501,400.6022,401.4401,28236.0
2025-01-14 15:30:00,402.44,402.66,401.66,401.69,84982.0,401.4501,401.6696,400.672,400.7019,84982.0
2025-01-14 15:40:00,401.75,402.78,401.73,402.56,15192.0,400.7618,401.7893,400.7418,401.5698,15192.0
2025-01-14 15:50:00,402.56,403.88,402.51,403.88,30170.0,401.5698,402.8866,401.5199,402.8866,30170.0
2025-01-15 09:30:00,410.4,411.1,408.8,410.23,90194.0,409.3905,410.0888,407.7945,409.2209,90194.0
2025-01-15 09:40:00,410.5,412.0,410.46,412.0,15512.0,409.4903,410.9866,409.4504,410.9866,15512.0
2025-01-15 09:50:00,412.09,412.22,411.3,411.89,204271.0,411.0764,411.206,410.2883,410.8769,204271.0
2025-01-15 10:00:00,412.05,412.65,412.0,412.49,17575.0,411.0365,411.635,410.9866,411.4754,17575.0
2025-01-15 10:10:00,412.32,413.12,412.14,413.12,16120.0,411.3058,412.1038,411.1262,412.1038,16120.0
2025-01-15 10:20:00,413.08,413.12,412.63,412.86,19614.0,412.0639,412.1038,411.615,411.8445,19614.0
2025-01-15 10:30:00,412.86,413.04,412.15,412.77,16115.0,411.8445,412.024,411.1362,411.7547,16115.0
2025-01-15 10:40:00,412.63,412.85,412.15,412.35,14974.0,411.615,411.8345,411.1362,411.3357,14974.0
2025-01-15 10:50:00,412.24,412.94,411.89,411.89,12804.0,411.226,411.9243,410.8769,410.8769,12804.0
2025-01-15 11:00:00,412.08,412.65,411.76,411.94,6304.0,411.0664,411.635,410.7472,410.9267,6304.0
2025-01-15 11:10:00,411.72,412.5,411.72,412.27,11863.0,410.7073,411.4854,410.7073,411.2559,11863.0
2025-01-15 11:20:00,412.31,412.73,411.9,412.01,7827.0,411.2958,411.7148,410.8868,410.9966,7827.0
2025-01-15 11:30:00,411.97,411.98,410.81,411.29,15417.0,410.9567,410.9666,409.7995,410.2783,15417.0
2025-01-15 11:40:00,411.43,411.55,410.88,410.97,19039.0,410.418,410.5377,409.8693,409.9591,19039.0
2025-01-15 11:50:00,411.03,411.13,410.46,411.0,7348.0,410.019,410.1187,409.4504,409.989,7348.0
2025-01-15 12:00:00,410.9,411.81,410.88,411.57,6604.0,409.8893,410.7971,409.8693,410.5576,6604.0
2025-01-15 12:10:00,411.68,412.08,411.6,411.6,78968.0,410.6674,411.0664,410.5876,410.5876,78968.0
2025-01-15 12:20:00,411.69,412.04,411.53,411.87,20117.0,410.6773,411.0265,410.5177,410.8569,20117.0
2025-01-15 12:30:00,412.13,412.55,412.13,412.55,14389.0,411.1163,411.5352,411.1163,411.5352,14389.0
2025-01-15 12:40:00,412.61,412.82,412.56,412.74,6561.0,411.5951,411.8046,411.5452,411.7248,6561.0
2025-01-15 12:50:00,412.69,412.71,411.78,411.78,27821.0,411.6749,411.6948,410.7671,410.7671,27821.0
2025-01-15 13:00:00,411.92,412.64,411.87,412.4,5904.0,410.9068,411.625,410.8569,411.3856,5904.0
2025-01-15 13:10:00,412.35,412.8,412.35,412.75,6729.0,411.3357,411.7846,411.3357,411.7347,6729.0
2025-01-15 13:20:00,412.84,413.08,412.69,413.07,15705.0,411.8245,412.0639,411.6749,412.054,15705.0
2025-01-15 13:30:00,413.12,413.27,412.72,412.81,51148.0,412.1038,412.2535,411.7048,411.7946,51148.0
2025-01-15 13:40:00,412.78,413.16,412.76,412.98,19567.0,411.7647,412.1437,411.7447,411.9642,19567.0
2025-01-15 13:50:00,413.1,413.21,413.02,413.06,12515.0,412.0839,412.1936,412.0041,412.044,12515.0
2025-01-15 14:00:00,413.07,413.35,413.02,413.24,10574.0,412.054,412.3333,412.0041,412.2235,10574.0
2025-01-15 14:10:00,413.2,413.55,413.18,413.4,7192.0,412.1836,412.5328,412.1637,412.3831,7192.0
2025-01-15 14:20:00,413.45,413.79,413.19,413.75,19983.0,412.433,412.7722,412.1737,412.7323,19983.0
2025-01-15 14:30:00,413.79,414.14,413.72,414.09,18004.0,412.7722,413.1213,412.7024,413.0714,18004.0
2025-01-15 14:40:00,414.08,414.13,413.62,413.72,23604.0,413.0615,413.1113,412.6026,412.7024,23604.0
2025-01-15 14:50:00,413.69,413.91,413.52,413.86,25583.0,412.6724,412.8919,412.5028,412.842,25583.0
2025-01-15 15:00:00,413.87,414.05,413.74,413.85,13300.0,412.852,413.0315,412.7223,412.832,13300.0
2025-01-15 15:10:00,413.85,414.28,413.85,414.24,30405.0,412.832,413.261,412.832,413.2211,30405.0
2025-01-15 15:20:00,414.3,414.42,414.16,414.19,23062.0,413.2809,413.4006,413.1413,413.1712,23062.0
2025-01-15 15:30:00,414.14,414.34,413.79,413.95,17057.0,413.1213,413.3208,412.7722,412.9318,17057.0
2025-01-15 15:40:00,413.95,414.16,413.81,413.87,19998.0,412.9318,413.1413,412.7921,412.852,19998.0
2025-01-15 15:50:00,413.91,414.1,413.49,413.7,38773.0,412.8919,413.0814,412.4729,412.6824,38773.0
2025-01-16 09:30:00,415.42,415.42,413.58,414.69,57344.0,414.3982,414.3982,412.5627,413.67,57344.0
2025-01-16 09:40:00,415.13,415.13,413.17,413.29,17151.0,414.1089,414.1089,412.1537,412.2734,17151.0
2025-01-16 09:50:00,413.36,413.83,413.1,413.1,13171.0,412.3432,412.8121,412.0839,412.0839,13171.0
2025-01-16 10:00:00,413.0,414.02,412.34,413.75,23594.0,411.9841,413.0016,411.3257,412.7323,23594.0
2025-01-16 10:10:00,413.77,414.04,412.7,413.52,26544.0,412.7522,413.0216,411.6849,412.5028,26544.0
2025-01-16 10:20:00,413.58,413.87,413.05,413.13,13098.0,412.5627,412.852,412.034,412.1138,13098.0
2025-01-16 10:30:00,413.13,413.86,412.77,413.67,18634.0,412.1138,412.842,411.7547,412.6525,18634.0
2025-01-16 10:40:00,413.81,413.81,412.5,412.83,14918.0,412.7921,412.7921,411.4854,411.8145,14918.0
2025-01-16 10:50:00,413.11,414.0,413.06,413.99,10641.0,412.0939,412.9817,412.044,412.9717,10641.0
2025-01-16 11:00:00,414.08,414.87,413.92,414.85,32186.0,413.0615,413.8495,412.9019,413.8296,32186.0
2025-01-16 11:10:00,414.55,414.72,413.42,413.88,9082.0,413.5303,413.6999,412.4031,412.862,9082.0
2025-01-16 11:20:00,413.73,413.73,413.23,413.44,16334.0,412.7123,412.7123,412.2136,412.423,16334.0
2025-01-16 11:30:00,413.47,413.7,412.53,412.6,9707.0,412.453,412.6824,411.5153,411.5851,9707.0
2025-01-16 11:40:00,412.57,412.73,411.81,412.64,13987.0,411.5552,411.7148,410.7971,411.625,13987.0
2025-01-16 11:50:00,412.79,413.32,412.32,413.32,19696.0,411.7746,412.3033,411.3058,412.3033,19696.0
2025-01-16 12:00:00,413.15,413.34,412.99,413.11,23476.0,412.1338,412.3233,411.9742,412.0939,23476.0
2025-01-16 12:10:00,413.22,413.22,412.79,412.79,9066.0,412.2036,412.2036,411.7746,411.7746,9066.0
2025-01-16 12:20:00,412.91,413.55,412.5,413.55,9313.0,411.8943,412.5328,411.4854,412.5328,9313.0
2025-01-16 12:30:00,413.51,413.52,412.85,412.93,20482.0,412.4929,412.5028,411.8345,411.9143,20482.0
2025-01-16 12:40:00,412.93,413.15,412.85,412.88,7099.0,411.9143,412.1338,411.8345,411.8644,7099.0
2025-01-16 12:50:00,412.91,413.16,412.82,413.1,8374.0,411.8943,412.1437,411.8046,412.0839,8374.0
2025-01-16 13:00:00,412.92,413.33,412.92,413.1,7092.0,411.9043,412.3133,411.9043,412.0839,7092.0
2025-01-16 13:10:00,413.08,413.25,412.48,412.5,20640.0,412.0639,412.2335,411.4654,411.4854,20640.0
2025-01-16 13:20:00,412.62,412.71,411.77,411.83,17197.0,411.6051,411.6948,410.7572,410.817,17197.0
2025-01-16 13:30:00,411.8,411.96,411.24,411.48,20641.0,410.7871,410.9467,410.2285,410.4679,20641.0
2025-01-16 13:40:00,411.57,411.62,410.57,410.81,20317.0,410.5576,410.6075,409.5601,409.7995,20317.0
2025-01-16 13:50:00,410.99,411.41,410.74,411.22,22246.0,409.9791,410.398,409.7297,410.2085,22246.0
2025-01-16 14:00:00,411.0,411.96,410.86,411.79,22227.0,409.989,410.9467,409.8494,410.7771,22227.0
2025-01-16 14:10:00,411.74,412.09,411.74,411.93,15706.0,410.7272,411.0764,410.7272,410.9168,15706.0
2025-01-16 14:20:00,411.97,412.21,411.34,412.08,27836.0,410.9567,411.1961,410.3282,411.0664,27836.0
2025-01-16 14:30:00,412.05,412.46,411.81,412.41,15118.0,411.0365,411.4455,410.7971,411.3956,15118.0
2025-01-16 14:40:00,412.35,412.37,412.15,412.33,18429.0,411.3357,411.3557,411.1362,411.3158,18429.0
2025-01-16 14:50:00,412.31,412.79,412.0,412.72,12279.0,411.2958,411.7746,410.9866,411.7048,12279.0
2025-01-16 15:00:00,412.6,413.06,412.6,412.99,8615.0,411.5851,412.044,411.5851,411.9742,8615.0
2025-01-16 15:10:00,413.02,413.02,412.01,412.08,11529.0,412.0041,412.0041,410.9966,411.0664,11529.0
2025-01-16 15:20:00,411.95,412.15,411.59,411.94,28298.0,410.9367,411.1362,410.5776,410.9267,28298.0
2025-01-16 15:30:00,412.06,412.28,411.61,411.78,20546.0,411.0464,411.2659,410.5975,410.7671,20546.0
2025-01-16 15:40:00,411.76,412.16,411.55,411.63,41119.0,410.7472,411.1462,410.5377,410.6175,41119.0
2025-01-16 15:50:00,411.65,412.0,410.3,410.42,118849.0,410.6374,410.9866,409.2908,409.4105,118849.0
2025-01-17 09:30:00,417.16,417.16,414.75,415.21,135550.0,416.1339,416.1339,413.7298,414.1887,135550.0
2025-01-17 09:40:00,415.02,415.42,414.35,415.25,20567.0,413.9992,414.3982,413.3308,414.2286,20567.0
2025-01-17 09:50:00,415.3,415.68,414.5,414.69,53672.0,414.2785,414.6575,413.4804,413.67,53672.0
2025-01-17 10:00:00,414.86,416.07,414.86,415.47,38752.0,413.8396,415.0466,413.8396,414.4481,38752.0
2025-01-17 10:10:00,415.36,415.78,415.13,415.74,18318.0,414.3383,414.7573,414.1089,414.7174,18318.0
2025-01-17 10:20:00,415.62,415.68,414.12,415.02,28314.0,414.5977,414.6575,413.1014,413.9992,28314.0
2025-01-17 10:30:00,415.06,415.83,414.9,415.83,11995.0,414.0391,414.8072,413.8795,414.8072,11995.0
2025-01-17 10:40:00,415.74,415.93,415.17,415.78,9165.0,414.7174,414.9069,414.1488,414.7573,9165.0
2025-01-17 10:50:00,415.82,416.27,415.71,416.26,17528.0,414.7972,415.2461,414.6875,415.2361,17528.0
2025-01-17 11:00:00,416.26,416.45,415.87,416.13,13287.0,415.2361,415.4256,414.8471,415.1064,13287.0
2025-01-17 11:10:00,416.07,416.44,416.07,416.33,23999.0,415.0466,415.4157,415.0466,415.3059,23999.0
2025-01-17 11:20:00,416.37,417.17,416.36,416.98,19123.0,415.3458,416.1439,415.3359,415.9543,19123.0
2025-01-17 11:30:00,416.96,417.1,416.16,416.67,23809.0,415.9344,416.074,415.1364,415.6451,23809.0
2025-01-17 11:40:00,416.67,416.68,416.14,416.31,24408.0,415.6451,415.6551,415.1164,415.286,24408.0
2025-01-17 11:50:00,416.33,416.47,416.02,416.09,39748.0,415.3059,415.4456,414.9967,415.0665,39748.0
2025-01-17 12:00:00,416.09,416.21,415.7,416.19,33478.0,415.0665,415.1862,414.6775,415.1663,33478.0
2025-01-17 12:10:00,416.22,416.54,416.06,416.49,62842.0,415.1962,415.5154,415.0366,415.4655,62842.0
2025-01-17 12:20:00,416.5,416.86,416.5,416.85,20519.0,415.4755,415.8346,415.4755,415.8247,20519.0
2025-01-17 12:30:00,416.82,416.88,416.44,416.76,18098.0,415.7947,415.8546,415.4157,415.7349,18098.0
2025-01-17 12:40:00,416.74,416.89,416.62,416.87,16902.0,415.7149,415.8646,415.5952,415.8446,16902.0
2025-01-17 12:50:00,416.92,416.94,416.55,416.79,15943.0,415.8945,415.9144,415.5254,415.7648,15943.0
2025-01-17 13:00:00,416.78,417.11,416.61,417.01,19587.0,415.7548,416.084,415.5852,415.9843,19587.0
2025-01-17 13:10:00,417.03,417.58,417.02,417.58,9471.0,416.0042,416.5529,415.9942,416.5529,9471.0
2025-01-17 13:20:00,417.52,417.65,417.32,417.41,32248.0,416.493,416.6227,416.2935,416.3833,32248.0
2025-01-17 13:30:00,417.35,417.42,417.1,417.36,9068.0,416.3234,416.3933,416.074,416.3334,9068.0
2025-01-17 13:40:00,417.32,417.36,416.81,416.82,10984.0,416.2935,416.3334,415.7848,415.7947,10984.0
2025-01-17 13:50:00,416.76,416.81,416.42,416.8,22372.0,415.7349,415.7848,415.3957,415.7748,22372.0
2025-01-17 14:00:00,416.71,416.85,416.29,416.46,27656.0,415.685,415.8247,415.266,415.4356,27656.0
2025-01-17 14:10:00,416.42,416.75,416.28,416.28,21078.0,415.3957,415.7249,415.2561,415.2561,21078.0
2025-01-17 14:20:00,416.31,416.93,416.3,416.63,35503.0,415.286,415.9045,415.276,415.6052,35503.0
2025-01-17 14:30:00,416.56,416.85,416.52,416.74,20185.0,415.5354,415.8247,415.4955,415.7149,20185.0
2025-01-17 14:40:00,416.7,416.85,416.58,416.69,13114.0,415.675,415.8247,415.5553,415.665,13114.0
2025-01-17 14:50:00,416.66,416.73,416.24,416.46,21191.0,415.6351,415.705,415.2162,415.4356,21191.0
2025-01-17 15:00:00,416.21,416.39,415.83,416.39,23414.0,415.1862,415.3658,414.8072,415.3658,23414.0
2025-01-17 15:10:00,416.41,416.61,416.11,416.37,33224.0,415.3857,415.5852,415.0865,415.3458,33224.0
2025-01-17 15:20:00,416.35,416.48,416.0,416.01,27639.0,415.3259,415.4556,414.9767,414.9867,27639.0
2025-01-17 15:30:00,416.05,416.44,416.02,416.32,26083.0,415.0266,415.4157,414.9967,415.296,26083.0
2025-01-17 15:40:00,416.33,416.54,416.11,416.28,35120.0,415.3059,415.5154,415.0865,415.2561,35120.0
2025-01-17 15:50:00,416.25,416.58,415.52,415.86,39994.0,415.2261,415.5553,414.4979,414.8371,39994.0
2025-01-21 09:30:00,417.62,417.91,416.21,416.23,113017.0,416.5928,416.882,415.1862,415.2062,113017.0
2025-01-21 09:40:00,416.0,416.96,415.42,416.9,16668.0,414.9767,415.9344,414.3982,415.8745,16668.0
2025-01-21 09:50:00,416.74,417.1,415.12,415.81,21716.0,415.7149,416.074,414.0989,414.7872,21716.0
2025-01-21 10:00:00,415.86,415.97,415.09,415.48,14622.0,414.8371,414.9468,414.069,414.458,14622.0
2025-01-21 10:10:00,415.61,415.61,413.94,415.32,25376.0,414.5877,414.5877,412.9218,414.2984,25376.0
2025-01-21 10:20:00,415.4,416.02,415.11,415.97,20532.0,414.3782,414.9967,414.0889,414.9468,20532.0
2025-01-21 10:30:00,415.94,416.11,415.34,415.55,24648.0,414.9169,415.0865,414.3184,414.5279,24648.0
2025-01-21 10:40:00,415.72,416.27,415.59,415.75,16460.0,414.6974,415.2461,414.5678,414.7274,16460.0
2025-01-21 10:50:00,415.69,416.16,415.21,416.16,7053.0,414.6675,415.1364,414.1887,415.1364,7053.0
2025-01-21 11:00:00,415.7,416.44,415.4,416.38,11849.0,414.6775,415.4157,414.3782,415.3558,11849.0
2025-01-21 11:10:00,416.3,416.37,415.96,416.05,13085.0,415.276,415.3458,414.9368,415.0266,13085.0
2025-01-21 11:20:00,416.0,416.22,415.68,415.94,23133.0,414.9767,415.1962,414.6575,414.9169,23133.0
2025-01-21 11:30:00,415.94,416.19,415.48,415.48,15708.0,414.9169,415.1663,414.458,414.458,15708.0
2025-01-21 11:40:00,415.55,416.18,415.51,416.18,14323.0,414.5279,415.1563,414.488,415.1563,14323.0
2025-01-21 11:50:00,416.19,416.83,416.15,416.77,8357.0,415.1663,415.8047,415.1264,415.7449,8357.0
2025-01-21 12:00:00,416.53,416.85,416.4,416.75,14345.0,415.5054,415.8247,415.3758,415.7249,14345.0
2025-01-21 12:10:00,416.81,416.88,416.3,416.5,18407.0,415.7848,415.8546,415.276,415.4755,18407.0
2025-01-21 12:20:00,416.52,417.25,416.39,417.14,21355.0,415.4955,416.2237,415.3658,416.1139,21355.0
2025-01-21 12:30:00,417.14,417.54,417.14,417.33,12798.0,416.1139,416.513,416.1139,416.3035,12798.0
2025-01-21 12:40:00,417.44,417.81,417.38,417.73,23847.0,416.4132,416.7823,416.3534,416.7025,23847.0
2025-01-21 12:50:00,417.79,418.2,417.78,418.17,24719.0,416.7623,417.1713,416.7524,417.1414,24719.0
2025-01-21 13:00:00,418.12,418.17,417.69,418.07,10913.0,417.0915,417.1414,416.6626,417.0417,10913.0
2025-01-21 13:10:00,418.15,418.77,418.12,418.53,8954.0,417.1215,417.7399,417.0915,417.5005,8954.0
2025-01-21 13:20:00,418.43,418.54,418.2,418.33,23216.0,417.4008,417.5105,417.1713,417.301,23216.0
2025-01-21 13:30:00,418.34,418.58,418.24,418.56,11959.0,417.311,417.5504,417.2112,417.5304,11959.0
2025-01-21 13:40:00,418.59,418.59,418.08,418.2,16400.0,417.5604,417.5604,417.0516,417.1713,16400.0
2025-01-21 13:50:00,418.19,418.56,418.15,418.37,11721.0,417.1614,417.5304,417.1215,417.3409,11721.0
2025-01-21 14:00:00,418.41,418.63,418.29,418.51,14262.0,417.3808,417.6003,417.2611,417.4806,14262.0
2025-01-21 14:10:00,418.52,418.62,417.74,417.79,27671.0,417.4905,417.5903,416.7125,416.7623,27671.0
2025-01-21 14:20:00,417.86,418.33,417.65,418.26,43137.0,416.8322,417.301,416.6227,417.2312,43137.0
2025-01-21 14:30:00,418.26,418.26,417.66,417.79,15963.0,417.2312,417.2312,416.6327,416.7623,15963.0
2025-01-21 14:40:00,417.78,418.04,417.68,417.85,13234.0,416.7524,417.0117,416.6526,416.8222,13234.0
2025-01-21 14:50:00,417.79,418.11,417.58,418.1,12110.0,416.7623,417.0816,416.5529,417.0716,12110.0
2025-01-21 15:00:00,418.02,418.19,417.87,418.12,19809.0,416.9918,417.1614,416.8421,417.0915,19809.0
2025-01-21 15:10:00,418.07,418.29,418.05,418.15,15360.0,417.0417,417.2611,417.0217,417.1215,15360.0
2025-01-21 15:20:00,418.16,418.6,418.05,418.59,27838.0,417.1314,417.5704,417.0217,417.5604,27838.0
2025-01-21 15:30:00,418.56,418.71,418.19,418.49,40397.0,417.5304,417.6801,417.1614,417.4606,40397.0
2025-01-21 15:40:00,418.62,418.62,418.09,418.19,19957.0,417.5903,417.5903,417.0616,417.1614,19957.0
2025-01-21 15:50:00,418.33,418.58,417.97,418.38,46995.0,417.301,417.5504,416.9419,417.3509,46995.0
2025-01-22 09:30:00,422.61,423.1,421.65,423.0,80632.0,421.5705,422.0593,420.6128,421.9595,80632.0
2025-01-22 09:40:00,422.84,423.53,422.45,423.51,26818.0,421.7999,422.4882,421.4109,422.4683,26818.0
2025-01-22 09:50:00,423.58,424.26,423.3,424.02,21865.0,422.5381,423.2164,422.2588,422.977,21865.0
2025-01-22 10:00:00,424.06,424.22,423.32,424.03,33380.0,423.0169,423.1765,422.2787,422.987,33380.0
2025-01-22 10:10:00,423.93,424.44,423.84,424.22,22619.0,422.8872,423.396,422.7975,423.1765,22619.0
2025-01-22 10:20:00,424.08,424.33,423.81,424.04,85276.0,423.0369,423.2863,422.7675,422.997,85276.0
2025-01-22 10:30:00,423.92,424.65,423.92,424.57,15538.0,422.8773,423.6055,422.8773,423.5257,15538.0
2025-01-22 10:40:00,424.55,424.81,424.35,424.78,12785.0,423.5057,423.7651,423.3062,423.7352,12785.0
2025-01-22 10:50:00,424.68,424.72,424.01,424.03,19303.0,423.6354,423.6753,422.967,422.987,19303.0
2025-01-22 11:00:00,424.0,424.5,423.89,424.36,12011.0,422.9571,423.4558,422.8473,423.3162,12011.0
2025-01-22 11:10:00,424.32,424.55,423.79,424.44,22722.0,423.2763,423.5057,422.7476,423.396,22722.0
2025-01-22 11:20:00,424.4,424.95,424.27,424.82,10101.0,423.3561,423.9047,423.2264,423.7751,10101.0
2025-01-22 11:30:00,424.83,425.16,424.8,425.03,22127.0,423.785,424.1142,423.7551,423.9845,22127.0
2025-01-22 11:40:00,425.09,425.24,424.93,425.05,25678.0,424.0444,424.194,423.8848,424.0045,25678.0
2025-01-22 11:50:00,425.03,425.38,424.98,425.34,11398.0,423.9845,424.3337,423.9347,424.2938,11398.0
2025-01-22 12:00:00,425.28,425.66,425.28,425.6,11840.0,424.2339,424.613,424.2339,424.5531,11840.0
2025-01-22 12:10:00,425.53,425.65,425.14,425.17,20967.0,424.4833,424.603,424.0943,424.1242,20967.0
2025-01-22 12:20:00,425.27,425.39,425.16,425.31,31310.0,424.2239,424.3436,424.1142,424.2638,31310.0
2025-01-22 12:30:00,425.23,425.36,425.12,425.17,21097.0,424.184,424.3137,424.0743,424.1242,21097.0
2025-01-22 12:40:00,425.25,425.25,424.98,425.15,6188.0,424.204,424.204,423.9347,424.1042,6188.0
2025-01-22 12:50:00,425.21,425.37,425.03,425.22,7135.0,424.1641,424.3237,423.9845,424.1741,7135.0
2025-01-22 13:00:00,425.19,425.28,424.96,424.98,14205.0,424.1441,424.2339,423.9147,423.9347,14205.0
2025-01-22 13:10:00,425.05,425.06,424.42,424.44,28358.0,424.0045,424.0145,423.376,423.396,28358.0
2025-01-22 13:20:00,424.48,424.59,424.1,424.27,14838.0,423.4359,423.5456,423.0568,423.2264,14838.0
2025-01-22 13:30:00,424.3,424.45,424.16,424.42,23543.0,423.2563,423.406,423.1167,423.376,23543.0
2025-01-22 13:40:00,424.39,424.72,424.29,424.69,11236.0,423.3461,423.6753,423.2464,423.6454,11236.0
2025-01-22 13:50:00,424.7,424.84,424.37,424.37,9770.0,423.6553,423.795,423.3262,423.3262,9770.0
2025-01-22 14:00:00,424.25,424.66,424.25,424.42,27853.0,423.2065,423.6154,423.2065,423.376,27853.0
2025-01-22 14:10:00,424.39,424.73,424.39,424.68,17450.0,423.3461,423.6853,423.3461,423.6354,17450.0
2025-01-22 14:20:00,424.64,424.97,424.44,424.47,23191.0,423.5955,423.9247,423.396,423.4259,23191.0
2025-01-22 14:30:00,424.44,424.53,424.32,424.5,12815.0,423.396,423.4858,423.2763,423.4558,12815.0
2025-01-22 14:40:00,424.49,424.86,424.31,424.77,12668.0,423.4459,423.815,423.2663,423.7252,12668.0
2025-01-22 14:50:00,424.77,425.09,424.77,425.04,15231.0,423.7252,424.0444,423.7252,423.9945,15231.0
2025-01-22 15:00:00,425.01,425.08,424.75,424.86,14061.0,423.9646,424.0344,423.7052,423.815,14061.0
2025-01-22 15:10:00,424.8,424.82,424.55,424.77,19875.0,423.7551,423.7751,423.5057,423.7252,19875.0
2025-01-22 15:20:00,424.72,424.88,424.58,424.59,20270.0,423.6753,423.8349,423.5356,423.5456,20270.0
2025-01-22 15:30:00,424.59,424.91,424.38,424.41,27989.0,423.5456,423.8648,423.3361,423.3661,27989.0
2025-01-22 15:40:00,424.43,424.69,424.32,424.54,19444.0,423.386,423.6454,423.2763,423.4957,19444.0
2025-01-22 15:50:00,424.49,424.83,424.04,424.53,16958.0,423.4459,423.785,422.997,423.4858,16958.0
2025-01-23 09:30:00,423.25,423.63,422.41,423.6,78618.0,422.2089,422.588,421.371,422.5581,78618.0
2025-01-23 09:40:00,423.64,423.73,423.3,423.55,10581.0,422.598,422.6877,422.2588,422.5082,10581.0
2025-01-23 09:50:00,423.56,423.82,423.0,423.36,13743.0,422.5182,422.7775,421.9595,422.3186,13743.0
2025-01-23 10:00:00,423.35,423.63,423.0,423.33,33514.0,422.3087,422.588,421.9595,422.2887,33514.0
2025-01-23 10:10:00,423.36,423.78,423.31,423.44,22031.0,422.3186,422.7376,422.2688,422.3984,22031.0
2025-01-23 10:20:00,423.33,423.87,423.29,423.53,8721.0,422.2887,422.8274,422.2488,422.4882,8721.0
2025-01-23 10:30:00,423.62,424.37,423.37,424.37,10285.0,422.578,423.3262,422.3286,423.3262,10285.0
2025-01-23 10:40:00,424.24,424.4,423.95,424.28,16830.0,423.1965,423.3561,422.9072,423.2364,16830.0
2025-01-23 10:50:00,424.11,424.24,424.04,424.15,4809.0,423.0668,423.1965,422.997,423.1067,4809.0
2025-01-23 11:00:00,424.13,424.4,423.84,423.86,11976.0,423.0867,423.3561,422.7975,422.8174,11976.0
2025-01-23 11:10:00,423.88,424.37,423.57,424.06,21598.0,422.8374,423.3262,422.5281,423.0169,21598.0
2025-01-23 11:20:00,423.96,424.41,423.73,424.41,11758.0,422.9172,423.3661,422.6877,423.3661,11758.0
2025-01-23 11:30:00,424.49,424.73,424.27,424.5,25446.0,423.4459,423.6853,423.2264,423.4558,25446.0
2025-01-23 11:40:00,424.5,424.91,424.32,424.58,12492.0,423.4558,423.8648,423.2763,423.5356,12492.0
2025-01-23 11:50:00,424.66,424.67,424.15,424.23,9996.0,423.6154,423.6254,423.1067,423.1865,9996.0
2025-01-23 12:00:00,424.13,424.13,423.75,424.06,12861.0,423.0867,423.0867,422.7077,423.0169,12861.0
2025-01-23 12:10:00,424.04,424.23,423.99,424.21,5818.0,422.997,423.1865,422.9471,423.1666,5818.0
2025-01-23 12:20:00,424.14,424.15,423.77,423.78,15121.0,423.0967,423.1067,422.7276,422.7376,15121.0
2025-01-23 12:30:00,423.79,423.79,423.44,423.53,21043.0,422.7476,422.7476,422.3984,422.4882,21043.0
2025-01-23 12:40:00,423.41,424.0,423.41,423.9,8982.0,422.3685,422.9571,422.3685,422.8573,8982.0
2025-01-23 12:50:00,423.89,424.16,423.87,424.13,8118.0,422.8473,423.1167,422.8274,423.0867,8118.0
2025-01-23 13:00:00,424.12,424.21,424.02,424.11,8073.0,423.0768,423.1666,422.977,423.0668,8073.0
2025-01-23 13:10:00,424.09,424.64,424.09,424.63,14590.0,423.0468,423.5955,423.0468,423.5855,14590.0
2025-01-23 13:20:00,424.65,424.84,424.45,424.51,10245.0,423.6055,423.795,423.406,423.4658,10245.0
2025-01-23 13:30:00,424.6,424.94,424.6,424.94,5755.0,423.5556,423.8948,423.5556,423.8948,5755.0
2025-01-23 13:40:00,424.83,424.83,424.44,424.53,15956.0,423.785,423.785,423.396,423.4858,15956.0
2025-01-23 13:50:00,424.53,424.56,424.29,424.4,12825.0,423.4858,423.5157,423.2464,423.3561,12825.0
2025-01-23 14:00:00,424.36,424.46,423.92,423.97,16720.0,423.3162,423.4159,422.8773,422.9271,16720.0
2025-01-23 14:10:00,423.99,424.04,423.83,424.03,8448.0,422.9471,422.997,422.7875,422.987,8448.0
2025-01-23 14:20:00,424.0,424.42,423.94,424.31,22294.0,422.9571,423.376,422.8972,423.2663,22294.0
2025-01-23 14:30:00,424.32,424.54,424.31,424.48,8745.0,423.2763,423.4957,423.2663,423.4359,8745.0
2025-01-23 14:40:00,424.55,424.62,424.31,424.32,14589.0,423.5057,423.5755,423.2663,423.2763,14589.0
2025-01-23 14:50:00,424.35,424.56,424.25,424.48,12535.0,423.3062,423.5157,423.2065,423.4359,12535.0
2025-01-23 15:00:00,424.37,424.62,424.25,424.53,10853.0,423.3262,423.5755,423.2065,423.4858,10853.0
2025-01-23 15:10:00,424.49,424.86,424.42,424.63,34893.0,423.4459,423.815,423.376,423.5855,34893.0
2025-01-23 15:20:00,424.65,424.9,424.65,424.74,22430.0,423.6055,423.8549,423.6055,423.6952,22430.0
2025-01-23 15:30:00,424.73,424.79,424.46,424.62,66587.0,423.6853,423.7451,423.4159,423.5755,66587.0
2025-01-23 15:40:00,424.56,424.73,424.35,424.72,22600.0,423.5157,423.6853,423.3062,423.6753,22600.0
2025-01-23 15:50:00,424.74,426.1,424.71,426.1,26530.0,423.6952,425.0519,423.6653,425.0519,26530.0
2025-01-24 09:30:00,426.83,426.83,426.2,426.65,42722.0,425.7801,425.7801,425.1517,425.6006,42722.0
2025-01-24 09:40:00,426.68,427.44,426.65,427.44,12395.0,425.6305,426.3886,425.6006,426.3886,12395.0
2025-01-24 09:50:00,427.37,427.69,427.15,427.15,10594.0,426.3188,426.638,426.0993,426.0993,10594.0
2025-01-24 10:00:00,427.09,427.56,426.46,426.59,12553.0,426.0395,426.5083,425.411,425.5407,12553.0
2025-01-24 10:10:00,426.56,426.61,425.9,426.1,31614.0,425.5108,425.5606,424.8524,425.0519,31614.0
2025-01-24 10:20:00,426.09,426.1,425.54,425.71,11311.0,425.0419,425.0519,424.4933,424.6629,11311.0
2025-01-24 10:30:00,425.88,426.19,425.5,425.65,24441.0,424.8324,425.1417,424.4534,424.603,24441.0
2025-01-24 10:40:00,425.69,425.98,425.52,425.84,9605.0,424.6429,424.9322,424.4733,424.7925,9605.0
2025-01-24 10:50:00,425.8,425.88,425.68,425.74,12692.0,424.7526,424.8324,424.6329,424.6928,12692.0
2025-01-24 11:00:00,425.67,425.97,425.34,425.87,17076.0,424.623,424.9222,424.2938,424.8225,17076.0
2025-01-24 11:10:00,425.96,425.98,425.61,425.85,9414.0,424.9122,424.9322,424.5631,424.8025,9414.0
2025-01-24 11:20:00,425.97,426.21,425.88,426.17,23660.0,424.9222,425.1616,424.8324,425.1217,23660.0
2025-01-24 11:30:00,426.19,426.34,426.01,426.26,26064.0,425.1417,425.2913,424.9621,425.2115,26064.0
2025-01-24 11:40:00,426.26,426.52,426.26,426.45,8415.0,425.2115,425.4709,425.2115,425.401,8415.0
2025-01-24 11:50:00,426.49,426.69,425.49,425.54,16484.0,425.4409,425.6405,424.4434,424.4933,16484.0
2025-01-24 12:00:00,425.51,425.73,425.31,425.53,23639.0,424.4634,424.6828,424.2638,424.4833,23639.0
2025-01-24 12:10:00,425.6,425.74,425.48,425.7,10672.0,424.5531,424.6928,424.4334,424.6529,10672.0
2025-01-24 12:20:00,425.7,425.94,425.3,425.36,15707.0,424.6529,424.8923,424.2539,424.3137,15707.0
2025-01-24 12:30:00,425.38,425.51,425.27,425.27,31298.0,424.3337,424.4634,424.2239,424.2239,31298.0
2025-01-24 12:40:00,425.15,425.48,425.15,425.32,6407.0,424.1042,424.4334,424.1042,424.2738,6407.0
2025-01-24 12:50:00,425.28,425.33,424.59,424.69,13278.0,424.2339,424.2838,423.5456,423.6454,13278.0
2025-01-24 13:00:00,424.69,424.93,424.47,424.47,15455.0,423.6454,423.8848,423.4259,423.4259,15455.0
2025-01-24 13:10:00,424.4,424.71,424.13,424.71,9474.0,423.3561,423.6653,423.0867,423.6653,9474.0
2025-01-24 13:20:00,424.71,424.83,424.55,424.63,5198.0,423.6653,423.785,423.5057,423.5855,5198.0
2025-01-24 13:30:00,424.59,424.84,424.25,424.37,15969.0,423.5456,423.795,423.2065,423.3262,15969.0
2025-01-24 13:40:00,424.35,424.35,423.79,424.03,7902.0,423.3062,423.3062,422.7476,422.987,7902.0
2025-01-24 13:50:00,423.97,423.99,423.18,423.41,6083.0,422.9271,422.9471,422.1391,422.3685,6083.0
2025-01-24 14:00:00,423.32,423.72,422.86,422.94,15924.0,422.2787,422.6778,421.8199,421.8997,15924.0
2025-01-24 14:10:00,422.95,423.27,422.78,423.01,13662.0,421.9097,422.2289,421.7401,421.9695,13662.0
2025-01-24 14:20:00,423.01,423.67,423.01,423.42,13252.0,421.9695,422.6279,421.9695,422.3785,13252.0
2025-01-24 14:30:00,423.46,423.61,423.23,423.39,12652.0,422.4184,422.568,422.189,422.3486,12652.0
2025-01-24 14:40:00,423.48,423.62,423.34,423.55,9970.0,422.4383,422.578,422.2987,422.5082,9970.0
2025-01-24 14:50:00,423.64,423.88,423.33,423.34,11750.0,422.598,422.8374,422.2887,422.2987,11750.0
2025-01-24 15:00:00,423.2,423.68,423.2,423.36,17201.0,422.159,422.6379,422.159,422.3186,17201.0
2025-01-24 15:10:00,423.33,423.62,423.28,423.29,10859.0,422.2887,422.578,422.2388,422.2488,10859.0
2025-01-24 15:20:00,423.22,423.46,422.97,423.11,20796.0,422.179,422.4184,421.9296,422.0693,20796.0
2025-01-24 15:30:00,423.13,423.57,423.13,423.3,10337.0,422.0892,422.5281,422.0892,422.2588,10337.0
2025-01-24 15:40:00,423.25,423.42,423.04,423.31,12089.0,422.2089,422.3785,421.9994,422.2688,12089.0
2025-01-24 15:50:00,423.34,424.25,423.33,424.08,26749.0,422.2987,423.2065,422.2887,423.0369,26749.0
2025-01-27 09:30:00,408.53,412.17,408.52,412.1,148550.0,407.5251,411.1562,407.5151,411.0863,148550.0
2025-01-27 09:40:00,412.1,412.93,410.91,412.54,37105.0,411.0863,411.9143,409.8993,411.5253,37105.0
2025-01-27 09:50:00,412.46,413.32,412.1,413.25,23895.0,411.4455,412.3033,411.0863,412.2335,23895.0
2025-01-27 10:00:00,413.13,413.22,411.86,412.52,33565.0,412.1138,412.2036,410.8469,411.5053,33565.0
2025-01-27 10:10:00,412.3,413.07,411.2,411.47,30987.0,411.2858,412.054,410.1886,410.4579,30987.0
2025-01-27 10:20:00,411.53,414.07,411.49,413.9,41915.0,410.5177,413.0515,410.4778,412.8819,41915.0
2025-01-27 10:30:00,413.91,415.2,413.77,414.72,44229.0,412.8919,414.1787,412.7522,413.6999,44229.0
2025-01-27 10:40:00,414.91,415.39,414.27,414.35,13311.0,413.8894,414.3682,413.251,413.3308,13311.0
2025-01-27 10:50:00,414.45,415.0,413.67,413.68,16600.0,413.4306,413.9792,412.6525,412.6625,16600.0
2025-01-27 11:00:00,413.55,413.88,412.3,412.44,11408.0,412.5328,412.862,411.2858,411.4255,11408.0
2025-01-27 11:10:00,412.59,413.12,412.58,412.7,26125.0,411.5751,412.1038,411.5652,411.6849,26125.0
2025-01-27 11:20:00,412.73,412.73,411.13,411.31,43521.0,411.7148,411.7148,410.1187,410.2983,43521.0
2025-01-27 11:30:00,411.37,411.67,410.73,411.02,14114.0,410.3581,410.6574,409.7197,410.009,14114.0
2025-01-27 11:40:00,411.07,412.77,410.98,412.54,89471.0,410.0589,411.7547,409.9691,411.5253,89471.0
2025-01-27 11:50:00,412.41,412.79,411.36,411.77,26199.0,411.3956,411.7746,410.3482,410.7572,26199.0
2025-01-27 12:00:00,411.86,413.0,411.65,411.84,14746.0,410.8469,411.9841,410.6374,410.827,14746.0
2025-01-27 12:10:00,411.68,412.42,411.58,411.73,28428.0,410.6674,411.4056,410.5676,410.7172,28428.0
2025-01-27 12:20:00,411.66,412.49,410.96,412.06,16436.0,410.6474,411.4754,409.9491,411.0464,16436.0
2025-01-27 12:30:00,412.08,412.78,411.96,412.36,12319.0,411.0664,411.7647,410.9467,411.3457,12319.0
2025-01-27 12:40:00,412.22,412.22,411.4,411.4,89626.0,411.206,411.206,410.3881,410.3881,89626.0
2025-01-27 12:50:00,411.33,411.36,410.63,410.72,16738.0,410.3182,410.3482,409.62,409.7097,16738.0
2025-01-27 13:00:00,410.78,411.54,410.62,411.12,11251.0,409.7696,410.5277,409.61,410.1088,11251.0
2025-01-27 13:10:00,410.96,411.39,410.78,411.05,15844.0,409.9491,410.3781,409.7696,410.0389,15844.0
2025-01-27 13:20:00,411.24,411.24,410.6,410.6,12741.0,410.2285,410.2285,409.59,409.59,12741.0
2025-01-27 13:30:00,410.65,412.12,410.64,411.24,22147.0,409.6399,411.1063,409.6299,410.2285,22147.0
2025-01-27 13:40:00,411.48,412.09,411.13,411.26,12693.0,410.4679,411.0764,410.1187,410.2484,12693.0
2025-01-27 13:50:00,411.1,411.62,410.76,410.89,11695.0,410.0888,410.6075,409.7496,409.8793,11695.0
2025-01-27 14:00:00,411.03,411.61,410.88,411.03,17790.0,410.019,410.5975,409.8693,410.019,17790.0
2025-01-27 14:10:00,411.06,412.0,411.06,411.98,20215.0,410.0489,410.9866,410.0489,410.9666,20215.0
2025-01-27 14:20:00,412.0,413.12,411.9,413.0,12788.0,410.9866,412.1038,410.8868,411.9841,12788.0
2025-01-27 14:30:00,412.85,412.85,411.57,412.04,17863.0,411.8345,411.8345,410.5576,411.0265,17863.0
2025-01-27 14:40:00,412.08,412.11,410.2,410.28,22629.0,411.0664,411.0963,409.191,409.2708,22629.0
2025-01-27 14:50:00,410.3,410.81,409.82,410.62,24104.0,409.2908,409.7995,408.8119,409.61,24104.0
2025-01-27 15:00:00,410.72,411.33,410.36,411.32,36648.0,409.7097,410.3182,409.3506,410.3083,36648.0
2025-01-27 15:10:00,411.22,411.54,410.6,411.0,19966.0,410.2085,410.5277,409.59,409.989,19966.0
2025-01-27 15:20:00,410.97,411.75,410.9,411.14,38586.0,409.9591,410.7372,409.8893,410.1287,38586.0
2025-01-27 15:30:00,411.26,412.01,410.98,411.88,22787.0,410.2484,410.9966,409.9691,410.8669,22787.0
2025-01-27 15:40:00,411.9,412.44,411.46,411.96,45728.0,410.8868,411.4255,410.4479,410.9467,45728.0
2025-01-27 15:50:00,411.93,413.03,411.3,412.94,76205.0,410.9168,412.0141,410.2883,411.9243,76205.0
2025-01-28 09:30:00,414.3,415.3,413.18,413.5,79224.0,413.2809,414.2785,412.1637,412.4829,79224.0
2025-01-28 09:40:00,413.44,413.64,412.29,412.91,24871.0,412.423,412.6226,411.2759,411.8943,24871.0
2025-01-28 09:50:00,413.38,414.91,412.74,414.82,16539.0,412.3632,413.8894,411.7248,413.7996,16539.0
2025-01-28 10:00:00,415.0,416.56,414.96,415.87,21065.0,413.9792,415.5354,413.9393,414.8471,21065.0
2025-01-28 10:10:00,415.82,417.06,415.82,417.03,23057.0,414.7972,416.0341,414.7972,416.0042,23057.0
2025-01-28 10:20:00,416.99,419.25,416.96,418.92,20808.0,415.9643,418.2188,415.9344,417.8896,20808.0
2025-01-28 10:30:00,418.97,419.0,417.91,418.69,16240.0,417.9394,417.9694,416.882,417.6601,16240.0
2025-01-28 10:40:00,418.5,418.79,417.81,418.53,13240.0,417.4706,417.7599,416.7823,417.5005,13240.0
2025-01-28 10:50:00,418.62,419.15,418.05,419.05,11576.0,417.5903,418.119,417.0217,418.0192,11576.0
2025-01-28 11:00:00,419.21,419.47,418.42,419.24,11600.0,418.1789,418.4382,417.3908,418.2088,11600.0
2025-01-28 11:10:00,419.29,419.64,418.88,419.09,17399.0,418.2587,418.6078,417.8497,418.0591,17399.0
2025-01-28 11:20:00,418.97,419.19,418.04,418.26,17109.0,417.9394,418.1589,417.0117,417.2312,17109.0
2025-01-28 11:30:00,418.25,419.24,418.25,419.22,15205.0,417.2212,418.2088,417.2212,418.1888,15205.0
2025-01-28 11:40:00,419.19,419.21,418.01,419.2,12431.0,418.1589,418.1789,416.9818,418.1689,12431.0
2025-01-28 11:50:00,419.14,419.9,418.37,419.9,16939.0,418.109,418.8672,417.3409,418.8672,16939.0
2025-01-28 12:00:00,420.0,421.02,419.96,421.0,19004.0,418.9669,419.9844,418.927,419.9644,19004.0
2025-01-28 12:10:00,420.95,421.32,420.85,421.24,19146.0,419.9146,420.2837,419.8148,420.2039,19146.0
2025-01-28 12:20:00,421.33,421.59,421.1,421.31,21044.0,420.2936,420.553,420.0642,420.2737,21044.0
2025-01-28 12:30:00,421.4,421.41,421.14,421.35,21413.0,420.3635,420.3734,420.1041,420.3136,21413.0
2025-01-28 12:40:00,421.32,421.32,420.69,420.86,34080.0,420.2837,420.2837,419.6552,419.8248,34080.0
2025-01-28 12:50:00,420.82,421.36,420.82,421.19,8165.0,419.7849,420.3236,419.7849,420.154,8165.0
2025-01-28 13:00:00,421.22,421.88,421.12,421.81,9035.0,420.1839,420.8423,420.0842,420.7725,9035.0
2025-01-28 13:10:00,421.66,422.12,421.63,422.12,10659.0,420.6228,421.0817,420.5929,421.0817,10659.0
2025-01-28 13:20:00,421.92,421.99,421.4,421.52,13085.0,420.8822,420.952,420.3635,420.4832,13085.0
2025-01-28 13:30:00,421.67,421.7,421.14,421.15,12748.0,420.6328,420.6627,420.1041,420.1141,12748.0
2025-01-28 13:40:00,421.04,421.35,420.92,421.33,13280.0,420.0043,420.3136,419.8846,420.2936,13280.0
2025-01-28 13:50:00,421.41,421.47,421.11,421.31,8682.0,420.3734,420.4333,420.0742,420.2737,8682.0
2025-01-28 14:00:00,421.29,421.36,420.84,420.89,10577.0,420.2537,420.3236,419.8048,419.8547,10577.0
2025-01-28 14:10:00,420.84,421.63,420.8,421.63,18841.0,419.8048,420.5929,419.7649,420.5929,18841.0
2025-01-28 14:20:00,421.56,421.82,421.51,421.76,15501.0,420.5231,420.7824,420.4732,420.7226,15501.0
2025-01-28 14:30:00,421.81,422.36,421.77,422.36,25542.0,420.7725,421.3211,420.7326,421.3211,25542.0
2025-01-28 14:40:00,422.39,423.0,422.34,423.0,18954.0,421.351,421.9595,421.3012,421.9595,18954.0
2025-01-28 14:50:00,422.87,422.99,422.68,422.7,9142.0,421.8298,421.9496,421.6403,421.6603,9142.0
2025-01-28 15:00:00,422.75,422.77,422.05,422.19,21051.0,421.7101,421.7301,421.0119,421.1515,21051.0
2025-01-28 15:10:00,422.13,422.75,422.13,422.74,14376.0,421.0917,421.7101,421.0917,421.7002,14376.0
2025-01-28 15:20:00,422.74,422.83,422.48,422.64,20279.0,421.7002,421.7899,421.4408,421.6004,20279.0
2025-01-28 15:30:00,422.55,422.73,422.2,422.22,20034.0,421.5106,421.6902,421.1615,421.1814,20034.0
2025-01-28 15:40:00,422.21,422.46,421.83,421.83,20848.0,421.1715,421.4209,420.7924,420.7924,20848.0
2025-01-28 15:50:00,421.96,422.38,421.55,422.09,25352.0,420.9221,421.3411,420.5131,421.0518,25352.0
2025-01-29 09:30:00,420.91,421.0,419.5,419.66,71386.0,419.8747,419.9644,418.4681,418.6277,71386.0
2025-01-29 09:40:00,419.84,419.84,418.75,418.93,16982.0,418.8073,418.8073,417.72,417.8995,16982.0
2025-01-29 09:50:00,418.78,419.74,418.76,419.12,18449.0,417.7499,418.7075,417.73,418.0891,18449.0
2025-01-29 10:00:00,419.14,420.0,418.98,419.91,17505.0,418.109,418.9669,417.9494,418.8771,17505.0
2025-01-29 10:10:00,419.78,420.08,418.84,419.63,23432.0,418.7474,419.0467,417.8098,418.5978,23432.0
2025-01-29 10:20:00,419.53,419.83,418.47,418.93,31346.0,418.4981,418.7973,417.4407,417.8995,31346.0
2025-01-29 10:30:00,418.86,419.4,418.86,419.0,9500.0,417.8297,418.3684,417.8297,417.9694,9500.0
2025-01-29 10:40:00,419.0,419.26,417.92,419.01,29922.0,417.9694,418.2287,416.892,417.9793,29922.0
2025-01-29 10:50:00,419.21,419.43,418.78,418.94,6665.0,418.1789,418.3983,417.7499,417.9095,6665.0
2025-01-29 11:00:00,419.01,419.31,418.51,418.71,12568.0,417.9793,418.2786,417.4806,417.6801,12568.0
2025-01-29 11:10:00,418.85,418.93,418.44,418.66,13148.0,417.8197,417.8995,417.4107,417.6302,13148.0
2025-01-29 11:20:00,418.72,419.03,418.41,418.65,5972.0,417.6901,417.9993,417.3808,417.6202,5972.0
2025-01-29 11:30:00,418.45,418.93,418.19,418.32,5360.0,417.4207,417.8995,417.1614,417.291,5360.0
2025-01-29 11:40:00,418.27,418.98,418.12,418.98,17933.0,417.2412,417.9494,417.0915,417.9494,17933.0
2025-01-29 11:50:00,418.86,418.94,418.09,418.34,8781.0,417.8297,417.9095,417.0616,417.311,8781.0
2025-01-29 12:00:00,418.32,419.29,418.32,419.09,7834.0,417.291,418.2587,417.291,418.0591,7834.0
2025-01-29 12:10:00,419.12,419.36,418.87,419.36,28949.0,418.0891,418.3285,417.8397,418.3285,28949.0
2025-01-29 12:20:00,419.42,419.68,419.17,419.23,19047.0,418.3883,418.6477,418.1389,418.1988,19047.0
2025-01-29 12:30:00,419.41,419.62,419.37,419.4,7926.0,418.3784,418.5878,418.3385,418.3684,7926.0
2025-01-29 12:40:00,419.34,419.46,418.95,419.07,9704.0,418.3085,418.4282,417.9195,418.0392,9704.0
2025-01-29 12:50:00,418.91,418.96,418.41,418.41,9452.0,417.8796,417.9295,417.3808,417.3808,9452.0
2025-01-29 13:00:00,418.67,418.67,416.23,418.0,20149.0,417.6402,417.6402,415.2062,416.9718,20149.0
2025-01-29 13:10:00,417.96,418.09,417.42,417.8,9127.0,416.9319,417.0616,416.3933,416.7723,9127.0
2025-01-29 13:20:00,417.67,418.6,417.36,418.59,11545.0,416.6426,417.5704,416.3334,417.5604,11545.0
2025-01-29 13:30:00,418.82,418.98,417.89,417.89,4613.0,417.7898,417.9494,416.8621,416.8621,4613.0
2025-01-29 13:40:00,417.94,418.59,417.93,418.45,4184.0,416.912,417.5604,416.902,417.4207,4184.0
2025-01-29 13:50:00,418.36,418.42,418.0,418.19,9824.0,417.3309,417.3908,416.9718,417.1614,9824.0
2025-01-29 14:00:00,417.62,418.38,417.0,417.67,14378.0,416.5928,417.3509,415.9743,416.6426,14378.0
2025-01-29 14:10:00,417.55,417.56,416.63,416.97,10645.0,416.5229,416.5329,415.6052,415.9444,10645.0
2025-01-29 14:20:00,417.0,417.51,416.82,416.82,19194.0,415.9743,416.483,415.7947,415.7947,19194.0
2025-01-29 14:30:00,416.8,418.58,416.63,418.57,13228.0,415.7748,417.5504,415.6052,417.5404,13228.0
2025-01-29 14:40:00,418.44,420.1,418.44,419.44,14882.0,417.4107,419.0667,417.4107,418.4083,14882.0
2025-01-29 14:50:00,419.63,420.25,419.0,419.53,16834.0,418.5978,419.2163,417.9694,418.4981,16834.0
2025-01-29 15:00:00,419.41,419.84,418.71,419.27,13131.0,418.3784,418.8073,417.6801,418.2387,13131.0
2025-01-29 15:10:00,419.5,419.93,418.33,418.93,27366.0,418.4681,418.8971,417.301,417.8995,27366.0
2025-01-29 15:20:00,419.01,420.87,419.01,420.69,21300.0,417.9793,419.8348,417.9793,419.6552,21300.0
2025-01-29 15:30:00,420.75,420.9,419.3,419.42,15389.0,419.7151,419.8647,418.2686,418.3883,15389.0
2025-01-29 15:40:00,419.5,419.78,419.07,419.39,59337.0,418.4681,418.7474,418.0392,418.3584,59337.0
2025-01-29 15:50:00,419.46,419.88,418.24,419.41,51501.0,418.4282,418.8472,417.2112,418.3784,51501.0
2025-01-30 09:30:00,419.51,420.44,419.15,420.43,48881.0,418.4781,419.4058,418.119,419.3959,48881.0
2025-01-30 09:40:00,420.13,421.8,419.59,421.79,25495.0,419.0966,420.7625,418.5579,420.7525,25495.0
2025-01-30 09:50:00,421.8,422.14,420.57,420.85,11225.0,420.7625,421.1016,419.5355,419.8148,11225.0
2025-01-30 10:00:00,420.8,420.8,418.68,418.92,24932.0,419.7649,419.7649,417.6502,417.8896,24932.0
2025-01-30 10:10:00,419.16,419.68,418.5,418.5,21066.0,418.129,418.6477,417.4706,417.4706,21066.0
2025-01-30 10:20:00,418.9,419.31,418.0,418.0,14802.0,417.8696,418.2786,416.9718,416.9718,14802.0
2025-01-30 10:30:00,418.0,418.94,417.43,418.94,10200.0,416.9718,417.9095,416.4032,417.9095,10200.0
2025-01-30 10:40:00,418.91,419.12,418.2,418.35,9115.0,417.8796,418.0891,417.1713,417.321,9115.0
2025-01-30 10:50:00,418.4,418.4,416.43,416.43,15972.0,417.3708,417.3708,415.4057,415.4057,15972.0
2025-01-30 11:00:00,416.48,416.85,415.97,416.25,20848.0,415.4556,415.8247,414.9468,415.2261,20848.0
2025-01-30 11:10:00,416.38,416.68,415.47,416.44,44578.0,415.3558,415.6551,414.4481,415.4157,44578.0
2025-01-30 11:20:00,416.56,417.92,416.5,417.85,19806.0,415.5354,416.892,415.4755,416.8222,19806.0
2025-01-30 11:30:00,417.78,418.05,417.35,417.97,17232.0,416.7524,417.0217,416.3234,416.9419,17232.0
2025-01-30 11:40:00,417.9,418.27,417.85,418.2,6320.0,416.8721,417.2412,416.8222,417.1713,6320.0
2025-01-30 11:50:00,418.31,419.53,418.31,419.19,9034.0,417.2811,418.4981,417.2811,418.1589,9034.0
2025-01-30 12:00:00,419.02,419.03,418.38,418.83,10713.0,417.9893,417.9993,417.3509,417.7998,10713.0
2025-01-30 12:10:00,418.75,419.0,417.8,418.11,19884.0,417.72,417.9694,416.7723,417.0816,19884.0
2025-01-30 12:20:00,418.09,418.33,417.34,417.56,9401.0,417.0616,417.301,416.3135,416.5329,9401.0
2025-01-30 12:30:00,417.62,417.97,417.42,417.89,4829.0,416.5928,416.9419,416.3933,416.8621,4829.0
2025-01-30 12:40:00,417.89,418.32,417.56,417.96,12985.0,416.8621,417.291,416.5329,416.9319,12985.0
2025-01-30 12:50:00,418.17,418.46,418.16,418.37,12415.0,417.1414,417.4307,417.1314,417.3409,12415.0
2025-01-30 13:00:00,418.33,418.85,417.97,418.8,32584.0,417.301,417.8197,416.9419,417.7699,32584.0
2025-01-30 13:10:00,418.75,418.75,418.37,418.49,8262.0,417.72,417.72,417.3409,417.4606,8262.0
2025-01-30 13:20:00,418.38,418.73,418.17,418.17,4611.0,417.3509,417.7,417.1414,417.1414,4611.0
2025-01-30 13:30:00,418.48,419.15,418.36,419.14,5514.0,417.4506,418.119,417.3309,418.109,5514.0
2025-01-30 13:40:00,419.21,419.33,418.9,419.19,24712.0,418.1789,418.2986,417.8696,418.1589,24712.0
2025-01-30 13:50:00,419.1,419.32,418.91,419.27,8523.0,418.0691,418.2886,417.8796,418.2387,8523.0
2025-01-30 14:00:00,419.24,419.3,418.94,419.23,47709.0,418.2088,418.2686,417.9095,418.1988,47709.0
2025-01-30 14:10:00,419.3,419.71,419.3,419.31,8028.0,418.2686,418.6776,418.2686,418.2786,8028.0
2025-01-30 14:20:00,419.42,419.54,419.27,419.44,10345.0,418.3883,418.508,418.2387,418.4083,10345.0
2025-01-30 14:30:00,419.38,419.46,419.1,419.43,8436.0,418.3484,418.4282,418.0691,418.3983,8436.0
2025-01-30 14:40:00,419.46,419.86,419.33,419.81,8142.0,418.4282,418.8273,418.2986,418.7774,8142.0
2025-01-30 14:50:00,419.78,420.43,419.74,420.37,8809.0,418.7474,419.3959,418.7075,419.336,8809.0
2025-01-30 15:00:00,420.39,420.88,420.34,420.62,14770.0,419.3559,419.8447,419.3061,419.5854,14770.0
2025-01-30 15:10:00,420.73,421.1,420.66,421.07,17090.0,419.6951,420.0642,419.6253,420.0343,17090.0
2025-01-30 15:20:00,421.08,421.25,420.98,421.04,19634.0,420.0443,420.2138,419.9445,420.0043,19634.0
2025-01-30 15:30:00,421.02,421.08,419.12,419.15,44244.0,419.9844,420.0443,418.0891,418.119,44244.0
2025-01-30 15:40:00,419.13,419.5,418.15,419.46,55882.0,418.099,418.4681,417.1215,418.4282,55882.0
2025-01-30 15:50:00,419.42,420.33,418.72,419.83,27216.0,418.3883,419.2961,417.6901,418.7973,27216.0
2025-01-31 09:30:00,423.75,424.09,422.77,423.59,65605.0,422.7077,423.0468,421.7301,422.5481,65605.0
2025-01-31 09:40:00,423.6,424.11,423.28,424.11,12388.0,422.5581,423.0668,422.2388,423.0668,12388.0
2025-01-31 09:50:00,423.61,424.51,423.53,424.44,11970.0,422.568,423.4658,422.4882,423.396,11970.0
2025-01-31 10:00:00,424.58,425.42,424.48,424.75,30781.0,423.5356,424.3736,423.4359,423.7052,30781.0
2025-01-31 10:10:00,424.72,425.19,424.63,425.0,8286.0,423.6753,424.1441,423.5855,423.9546,8286.0
2025-01-31 10:20:00,425.07,425.08,424.59,424.81,19767.0,424.0244,424.0344,423.5456,423.7651,19767.0
2025-01-31 10:30:00,424.89,425.42,424.86,425.35,11969.0,423.8449,424.3736,423.815,424.3037,11969.0
2025-01-31 10:40:00,425.38,425.38,424.68,425.17,39043.0,424.3337,424.3337,423.6354,424.1242,39043.0
2025-01-31 10:50:00,425.23,425.59,424.91,425.29,16540.0,424.184,424.5432,423.8648,424.2439,16540.0
2025-01-31 11:00:00,425.37,425.78,425.24,425.43,9282.0,424.3237,424.7327,424.194,424.3836,9282.0
2025-01-31 11:10:00,425.54,425.66,425.17,425.38,10183.0,424.4933,424.613,424.1242,424.3337,10183.0
2025-01-31 11:20:00,425.19,425.22,424.69,424.69,18509.0,424.1441,424.1741,423.6454,423.6454,18509.0
2025-01-31 11:30:00,424.67,424.96,424.28,424.46,19346.0,423.6254,423.9147,423.2364,423.4159,19346.0
2025-01-31 11:40:00,424.32,424.63,423.92,424.51,14679.0,423.2763,423.5855,422.8773,423.4658,14679.0
2025-01-31 11:50:00,424.46,424.63,424.23,424.53,8141.0,423.4159,423.5855,423.1865,423.4858,8141.0
2025-01-31 12:00:00,424.5,424.62,423.8,424.28,10167.0,423.4558,423.5755,422.7576,423.2364,10167.0
2025-01-31 12:10:00,424.41,424.52,423.99,424.18,11561.0,423.3661,423.4758,422.9471,423.1366,11561.0
2025-01-31 12:20:00,424.21,425.0,424.21,425.0,15883.0,423.1666,423.9546,423.1666,423.9546,15883.0
2025-01-31 12:30:00,424.98,425.06,424.63,424.69,13174.0,423.9347,424.0145,423.5855,423.6454,13174.0
2025-01-31 12:40:00,424.67,424.75,424.45,424.66,13813.0,423.6254,423.7052,423.406,423.6154,13813.0
2025-01-31 12:50:00,424.63,424.97,424.52,424.69,4207.0,423.5855,423.9247,423.4758,423.6454,4207.0
2025-01-31 13:00:00,424.46,424.79,424.45,424.48,20368.0,423.4159,423.7451,423.406,423.4359,20368.0
2025-01-31 13:10:00,424.54,424.58,423.32,423.33,13755.0,423.4957,423.5356,422.2787,422.2887,13755.0
2025-01-31 13:20:00,423.26,423.99,422.7,422.7,15932.0,422.2189,422.9471,421.6603,421.6603,15932.0
2025-01-31 13:30:00,422.57,422.94,421.44,422.26,12029.0,421.5306,421.8997,420.4034,421.2213,12029.0
2025-01-31 13:40:00,422.18,422.71,421.7,422.07,9214.0,421.1415,421.6702,420.6627,421.0318,9214.0
2025-01-31 13:50:00,422.24,422.24,421.18,421.64,11405.0,421.2014,421.2014,420.144,420.6029,11405.0
2025-01-31 14:00:00,421.57,422.1,420.02,420.62,9967.0,420.533,421.0617,418.9869,419.5854,9967.0
2025-01-31 14:10:00,420.55,421.69,420.47,420.7,28646.0,419.5156,420.6528,419.4358,419.6652,28646.0
2025-01-31 14:20:00,420.67,420.99,420.33,420.76,16307.0,419.6353,419.9545,419.2961,419.725,16307.0
2025-01-31 14:30:00,420.94,421.18,419.79,419.83,27198.0,419.9046,420.144,418.7574,418.7973,27198.0
2025-01-31 14:40:00,419.85,420.11,418.34,419.08,22732.0,418.8173,419.0766,417.311,418.0492,22732.0
2025-01-31 14:50:00,419.13,420.14,419.03,419.72,11715.0,418.099,419.1066,417.9993,418.6876,11715.0
2025-01-31 15:00:00,419.33,419.43,417.98,418.14,23878.0,418.2986,418.3983,416.9519,417.1115,23878.0
2025-01-31 15:10:00,418.25,418.55,417.9,418.18,15518.0,417.2212,417.5205,416.8721,417.1514,15518.0
2025-01-31 15:20:00,418.34,418.37,417.61,417.89,23912.0,417.311,417.3409,416.5828,416.8621,23912.0
2025-01-31 15:30:00,417.98,418.32,417.45,417.65,26626.0,416.9519,417.291,416.4232,416.6227,26626.0
2025-01-31 15:40:00,417.59,418.82,417.42,418.54,15574.0,416.5628,417.7898,416.3933,417.5105,15574.0
2025-01-31 15:50:00,418.66,419.28,418.01,418.18,37778.0,417.6302,418.2487,416.9818,417.1514,37778.0
2025-02-03 09:30:00,410.07,412.98,409.7,412.82,162375.0,409.0613,411.9642,408.6922,411.8046,162375.0
2025-02-03 09:40:00,412.51,412.59,410.84,411.13,33586.0,411.4953,411.5751,409.8294,410.1187,33586.0
2025-02-03 09:50:00,411.2,411.7,410.42,411.06,35433.0,410.1886,410.6873,409.4105,410.0489,35433.0
2025-02-03 10:00:00,410.76,410.82,409.42,410.38,42260.0,409.7496,409.8095,408.4129,409.3706,42260.0
2025-02-03 10:10:00,410.17,410.21,408.47,408.53,64767.0,409.1611,409.201,407.4653,407.5251,64767.0
2025-02-03 10:20:00,408.63,413.07,408.55,412.85,58997.0,407.6249,412.054,407.5451,411.8345,58997.0
2025-02-03 10:30:00,412.77,414.08,412.38,413.47,47240.0,411.7547,413.0615,411.3657,412.453,47240.0
2025-02-03 10:40:00,413.23,415.0,412.93,414.06,44613.0,412.2136,413.9792,411.9143,413.0415,44613.0
2025-02-03 10:50:00,414.24,415.0,413.99,414.64,25430.0,413.2211,413.9792,412.9717,413.6201,25430.0
2025-02-03 11:00:00,414.46,415.2,412.94,414.44,37325.0,413.4405,414.1787,411.9243,413.4206,37325.0
2025-02-03 11:10:00,414.52,414.87,414.29,414.76,18537.0,413.5004,413.8495,413.271,413.7398,18537.0
2025-02-03 11:20:00,414.92,415.18,413.8,413.96,26591.0,413.8994,414.1588,412.7822,412.9418,26591.0
2025-02-03 11:30:00,413.97,414.56,413.4,414.5,14411.0,412.9517,413.5403,412.3831,413.4804,14411.0
2025-02-03 11:40:00,414.55,414.96,413.93,414.31,19551.0,413.5303,413.9393,412.9118,413.2909,19551.0
2025-02-03 11:50:00,413.99,415.06,413.42,413.68,36593.0,412.9717,414.0391,412.4031,412.6625,36593.0
2025-02-03 12:00:00,413.63,413.95,413.28,413.93,30583.0,412.6126,412.9318,412.2634,412.9118,30583.0
2025-02-03 12:10:00,413.79,413.98,413.41,413.94,18449.0,412.7722,412.9617,412.3931,412.9218,18449.0
2025-02-03 12:20:00,414.04,414.91,413.75,413.76,17843.0,413.0216,413.8894,412.7323,412.7423,17843.0
2025-02-03 12:30:00,413.53,413.84,412.95,413.19,19712.0,412.5128,412.8221,411.9342,412.1737,19712.0
2025-02-03 12:40:00,413.17,413.54,412.88,413.54,17339.0,412.1537,412.5228,411.8644,412.5228,17339.0
2025-02-03 12:50:00,413.55,414.46,412.85,414.2,25534.0,412.5328,413.4405,411.8345,413.1812,25534.0
2025-02-03 13:00:00,414.04,414.22,413.09,413.36,13190.0,413.0216,413.2011,412.0739,412.3432,13190.0
2025-02-03 13:10:00,413.2,414.43,413.2,413.99,57905.0,412.1836,413.4106,412.1836,412.9717,57905.0
2025-02-03 13:20:00,414.07,414.65,413.9,414.29,17772.0,413.0515,413.6301,412.8819,413.271,17772.0
2025-02-03 13:30:00,414.34,414.86,414.17,414.65,12162.0,413.3208,413.8396,413.1512,413.6301,12162.0
2025-02-03 13:40:00,414.45,415.15,414.01,414.96,13739.0,413.4306,414.1288,412.9916,413.9393,13739.0
2025-02-03 13:50:00,415.05,415.51,415.05,415.4,26809.0,414.0291,414.488,414.0291,414.3782,26809.0
2025-02-03 14:00:00,415.39,415.7,415.07,415.65,27027.0,414.3682,414.6775,414.049,414.6276,27027.0
2025-02-03 14:10:00,415.62,416.56,415.62,416.48,36481.0,414.5977,415.5354,414.5977,415.4556,36481.0
2025-02-03 14:20:00,416.4,416.4,415.87,415.88,20168.0,415.3758,415.3758,414.8471,414.857,20168.0
2025-02-03 14:30:00,415.9,416.12,415.59,415.86,21840.0,414.877,415.0965,414.5678,414.8371,21840.0
2025-02-03 14:40:00,415.76,416.4,415.75,416.29,22331.0,414.7373,415.3758,414.7274,415.266,22331.0
2025-02-03 14:50:00,416.31,416.34,415.73,415.92,25280.0,415.286,415.3159,414.7074,414.8969,25280.0
2025-02-03 15:00:00,415.98,416.21,415.49,415.63,17412.0,414.9568,415.1862,414.468,414.6077,17412.0
2025-02-03 15:10:00,415.49,415.94,415.29,415.92,19640.0,414.468,414.9169,414.2685,414.8969,19640.0
2025-02-03 15:20:00,415.88,416.04,415.24,415.29,18410.0,414.857,415.0166,414.2186,414.2685,18410.0
2025-02-03 15:30:00,415.32,415.64,415.02,415.29,25381.0,414.2984,414.6176,413.9992,414.2685,25381.0
2025-02-03 15:40:00,415.3,415.42,414.46,414.83,73845.0,414.2785,414.3982,413.4405,413.8096,73845.0
2025-02-03 15:50:00,414.89,414.98,414.01,414.15,58513.0,413.8695,413.9593,412.9916,413.1313,58513.0
2025-02-04 09:30:00,415.24,416.71,414.81,416.45,76508.0,414.2186,415.685,413.7897,415.4256,76508.0
2025-02-04 09:40:00,416.2,416.33,415.45,415.92,16497.0,415.1763,415.3059,414.4281,414.8969,16497.0
2025-02-04 09:50:00,416.46,417.03,415.76,416.72,16059.0,415.4356,416.0042,414.7373,415.695,16059.0
2025-02-04 10:00:00,416.99,418.18,416.9,418.06,15902.0,415.9643,417.1514,415.8745,417.0317,15902.0
2025-02-04 10:10:00,418.02,418.3,417.28,418.3,17114.0,416.9918,417.2711,416.2536,417.2711,17114.0
2025-02-04 10:20:00,418.18,418.43,417.77,418.08,23937.0,417.1514,417.4008,416.7424,417.0516,23937.0
2025-02-04 10:30:00,418.06,418.81,417.7,418.68,22322.0,417.0317,417.7798,416.6726,417.6502,22322.0
2025-02-04 10:40:00,418.69,419.0,418.08,418.56,17016.0,417.6601,417.9694,417.0516,417.5304,17016.0
2025-02-04 10:50:00,418.27,418.42,417.82,417.94,13434.0,417.2412,417.3908,416.7923,416.912,13434.0
2025-02-04 11:00:00,418.13,418.74,418.12,418.51,17711.0,417.1015,417.71,417.0915,417.4806,17711.0
2025-02-04 11:10:00,418.51,418.66,418.37,418.4,21109.0,417.4806,417.6302,417.3409,417.3708,21109.0
2025-02-04 11:20:00,418.38,418.97,418.25,418.94,9072.0,417.3509,417.9394,417.2212,417.9095,9072.0
2025-02-04 11:30:00,418.94,419.14,418.64,419.14,8500.0,417.9095,418.109,417.6103,418.109,8500.0
2025-02-04 11:40:00,419.17,419.19,418.41,418.42,8970.0,418.1389,418.1589,417.3808,417.3908,8970.0
2025-02-04 11:50:00,418.25,418.71,418.18,418.59,10864.0,417.2212,417.6801,417.1514,417.5604,10864.0
2025-02-04 12:00:00,418.54,418.56,418.27,418.4,6542.0,417.5105,417.5304,417.2412,417.3708,6542.0
2025-02-04 12:10:00,418.26,418.66,417.49,417.62,21016.0,417.2312,417.6302,416.4631,416.5928,21016.0
2025-02-04 12:20:00,417.63,417.79,416.9,416.9,11949.0,416.6027,416.7623,415.8745,415.8745,11949.0
2025-02-04 12:30:00,417.05,417.55,416.77,417.34,16698.0,416.0242,416.5229,415.7449,416.3135,16698.0
2025-02-04 12:40:00,417.32,417.76,417.23,417.45,11219.0,416.2935,416.7324,416.2037,416.4232,11219.0
2025-02-04 12:50:00,417.42,418.19,417.42,418.19,7304.0,416.3933,417.1614,416.3933,417.1614,7304.0
2025-02-04 13:00:00,418.15,418.15,417.26,417.43,8641.0,417.1215,417.1215,416.2336,416.4032,8641.0
2025-02-04 13:10:00,417.65,418.04,417.62,417.93,14086.0,416.6227,417.0117,416.5928,416.902,14086.0
2025-02-04 13:20:00,417.92,418.54,417.85,418.43,9869.0,416.892,417.5105,416.8222,417.4008,9869.0
2025-02-04 13:30:00,418.44,418.75,418.43,418.49,14159.0,417.4107,417.72,417.4008,417.4606,14159.0
2025-02-04 13:40:00,418.6,418.69,418.49,418.69,12824.0,417.5704,417.6601,417.4606,417.6601,12824.0
2025-02-04 13:50:00,418.68,418.69,418.26,418.26,16223.0,417.6502,417.6601,417.2312,417.2312,16223.0
2025-02-04 14:00:00,418.16,418.8,418.13,418.76,11564.0,417.1314,417.7699,417.1015,417.73,11564.0
2025-02-04 14:10:00,418.92,419.08,418.81,419.08,17552.0,417.8896,418.0492,417.7798,418.0492,17552.0
2025-02-04 14:20:00,419.04,419.34,418.83,418.99,9808.0,418.0093,418.3085,417.7998,417.9594,9808.0
2025-02-04 14:30:00,419.1,419.31,418.99,419.07,8647.0,418.0691,418.2786,417.9594,418.0392,8647.0
2025-02-04 14:40:00,419.16,419.26,418.76,418.81,7717.0,418.129,418.2287,417.73,417.7798,7717.0
2025-02-04 14:50:00,418.71,418.92,418.03,418.51,33210.0,417.6801,417.8896,417.0018,417.4806,33210.0
2025-02-04 15:00:00,418.5,418.79,418.31,418.73,13501.0,417.4706,417.7599,417.2811,417.7,13501.0
2025-02-04 15:10:00,418.74,419.0,418.72,418.79,59449.0,417.71,417.9694,417.6901,417.7599,59449.0
2025-02-04 15:20:00,418.79,418.84,418.41,418.52,16004.0,417.7599,417.8098,417.3808,417.4905,16004.0
2025-02-04 15:30:00,418.42,419.05,418.36,419.02,21971.0,417.3908,418.0192,417.3309,417.9893,21971.0
2025-02-04 15:40:00,419.14,419.19,418.77,418.84,13287.0,418.109,418.1589,417.7399,417.8098,13287.0
2025-02-04 15:50:00,418.77,419.5,418.56,419.15,25475.0,417.7399,418.4681,417.5304,418.119,25475.0
2025-02-05 09:30:00,417.03,417.93,416.67,417.72,75565.0,416.0042,416.902,415.6451,416.6925,75565.0
2025-02-05 09:40:00,417.53,417.89,417.2,417.61,9913.0,416.503,416.8621,416.1738,416.5828,9913.0
2025-02-05 09:50:00,417.62,417.8,416.65,417.14,13268.0,416.5928,416.7723,415.6251,416.1139,13268.0
2025-02-05 10:00:00,417.47,417.89,416.15,416.63,27447.0,416.4431,416.8621,415.1264,415.6052,27447.0
2025-02-05 10:10:00,416.8,416.92,416.07,416.31,28671.0,415.7748,415.8945,415.0466,415.286,28671.0
2025-02-05 10:20:00,416.28,417.11,416.02,417.11,18197.0,415.2561,416.084,414.9967,416.084,18197.0
2025-02-05 10:30:00,417.07,417.49,416.5,417.43,30462.0,416.0441,416.4631,415.4755,416.4032,30462.0
2025-02-05 10:40:00,417.33,417.5,416.95,417.02,25884.0,416.3035,416.4731,415.9244,415.9942,25884.0
2025-02-05 10:50:00,417.02,417.45,416.79,417.07,30321.0,415.9942,416.4232,415.7648,416.0441,30321.0
2025-02-05 11:00:00,417.14,417.91,416.98,417.91,96700.0,416.1139,416.882,415.9543,416.882,96700.0
2025-02-05 11:10:00,417.81,417.87,416.72,416.79,12059.0,416.7823,416.8421,415.695,415.7648,12059.0
2025-02-05 11:20:00,416.86,417.62,416.62,417.62,18033.0,415.8346,416.5928,415.5952,416.5928,18033.0
2025-02-05 11:30:00,417.58,418.05,417.47,418.0,14151.0,416.5529,417.0217,416.4431,416.9718,14151.0
2025-02-05 11:40:00,418.08,418.63,417.91,418.63,8865.0,417.0516,417.6003,416.882,417.6003,8865.0
2025-02-05 11:50:00,418.77,419.33,418.77,419.23,10625.0,417.7399,418.2986,417.7399,418.1988,10625.0
2025-02-05 12:00:00,419.33,419.75,419.29,419.73,10116.0,418.2986,418.7175,418.2587,418.6976,10116.0
2025-02-05 12:10:00,419.69,419.77,419.15,419.27,17331.0,418.6577,418.7375,418.119,418.2387,17331.0
2025-02-05 12:20:00,419.18,419.35,418.96,419.07,7319.0,418.1489,418.3185,417.9295,418.0392,7319.0
2025-02-05 12:30:00,419.11,419.19,418.91,418.98,10363.0,418.0791,418.1589,417.8796,417.9494,10363.0
2025-02-05 12:40:00,419.04,419.25,418.87,419.13,19917.0,418.0093,418.2188,417.8397,418.099,19917.0
2025-02-05 12:50:00,419.17,419.2,418.62,419.01,9693.0,418.1389,418.1689,417.5903,417.9793,9693.0
2025-02-05 13:00:00,419.04,419.24,418.93,418.98,7370.0,418.0093,418.2088,417.8995,417.9494,7370.0
2025-02-05 13:10:00,418.93,419.04,418.7,419.01,5599.0,417.8995,418.0093,417.6701,417.9793,5599.0
2025-02-05 13:20:00,418.99,419.02,418.48,418.66,7646.0,417.9594,417.9893,417.4506,417.6302,7646.0
2025-02-05 13:30:00,418.62,419.05,418.51,419.05,5721.0,417.5903,418.0192,417.4806,418.0192,5721.0
2025-02-05 13:40:00,419.05,419.2,418.72,418.84,7936.0,418.0192,418.1689,417.6901,417.8098,7936.0
2025-02-05 13:50:00,418.82,418.99,418.55,418.9,21561.0,417.7898,417.9594,417.5205,417.8696,21561.0
2025-02-05 14:00:00,418.97,419.38,418.85,419.38,9825.0,417.9394,418.3484,417.8197,418.3484,9825.0
2025-02-05 14:10:00,419.44,419.46,419.1,419.16,24887.0,418.4083,418.4282,418.0691,418.129,24887.0
2025-02-05 14:20:00,419.17,419.25,419.0,419.06,7689.0,418.1389,418.2188,417.9694,418.0292,7689.0
2025-02-05 14:30:00,418.99,419.17,418.88,419.12,12648.0,417.9594,418.1389,417.8497,418.0891,12648.0
2025-02-05 14:40:00,419.17,419.2,418.99,419.18,14065.0,418.1389,418.1689,417.9594,418.1489,14065.0
2025-02-05 14:50:00,419.17,419.17,418.92,419.14,20009.0,418.1389,418.1389,417.8896,418.109,20009.0
2025-02-05 15:00:00,419.13,419.41,419.13,419.26,6262.0,418.099,418.3784,418.099,418.2287,6262.0
2025-02-05 15:10:00,419.32,419.59,419.18,419.56,10498.0,418.2886,418.5579,418.1489,418.528,10498.0
2025-02-05 15:20:00,419.54,419.88,419.53,419.81,18399.0,418.508,418.8472,418.4981,418.7774,18399.0
2025-02-05 15:30:00,419.76,419.79,419.3,419.35,21501.0,418.7275,418.7574,418.2686,418.3185,21501.0
2025-02-05 15:40:00,419.32,419.36,418.77,419.02,25464.0,418.2886,418.3285,417.7399,417.9893,25464.0
2025-02-05 15:50:00,418.99,420.36,418.89,420.18,54781.0,417.9594,419.326,417.8596,419.1465,54781.0
2025-02-06 09:30:00,420.87,421.19,420.41,421.06,54085.0,419.8348,420.154,419.3759,420.0243,54085.0
2025-02-06 09:40:00,421.07,422.09,420.93,421.59,16332.0,420.0343,421.0518,419.8946,420.553,16332.0
2025-02-06 09:50:00,421.77,422.23,421.38,421.62,57549.0,420.7326,421.1914,420.3435,420.5829,57549.0
2025-02-06 10:00:00,421.38,421.98,421.1,421.92,15271.0,420.3435,420.942,420.0642,420.8822,15271.0
2025-02-06 10:10:00,421.94,422.4,421.81,422.27,29894.0,420.9021,421.361,420.7725,421.2313,29894.0
2025-02-06 10:20:00,422.17,422.29,421.28,421.48,25098.0,421.1316,421.2513,420.2438,420.4433,25098.0
2025-02-06 10:30:00,421.46,422.37,421.16,421.16,33101.0,420.4233,421.3311,420.1241,420.1241,33101.0
2025-02-06 10:40:00,421.16,421.94,420.83,421.13,18384.0,420.1241,420.9021,419.7949,420.0941,18384.0
2025-02-06 10:50:00,421.06,421.52,421.06,421.36,17438.0,420.0243,420.4832,420.0243,420.3236,17438.0
2025-02-06 11:00:00,421.37,421.7,421.35,421.7,10892.0,420.3335,420.6627,420.3136,420.6627,10892.0
2025-02-06 11:10:00,421.78,422.25,421.78,422.12,10108.0,420.7425,421.2114,420.7425,421.0817,10108.0
2025-02-06 11:20:00,422.11,422.24,421.91,422.0,13898.0,421.0717,421.2014,420.8722,420.962,13898.0
2025-02-06 11:30:00,422.06,422.06,421.48,421.61,12610.0,421.0218,421.0218,420.4433,420.5729,12610.0
2025-02-06 11:40:00,421.7,421.81,421.32,421.68,11555.0,420.6627,420.7725,420.2837,420.6428,11555.0
2025-02-06 11:50:00,421.77,421.99,421.55,421.67,10553.0,420.7326,420.952,420.5131,420.6328,10553.0
2025-02-06 12:00:00,421.65,421.69,421.27,421.59,18664.0,420.6128,420.6528,420.2338,420.553,18664.0
2025-02-06 12:10:00,421.59,421.97,421.41,421.97,19740.0,420.553,420.9321,420.3734,420.9321,19740.0
2025-02-06 12:20:00,421.99,422.33,421.78,421.78,9882.0,420.952,421.2912,420.7425,420.7425,9882.0
2025-02-06 12:30:00,421.78,421.97,421.58,421.84,8628.0,420.7425,420.9321,420.543,420.8024,8628.0
2025-02-06 12:40:00,421.87,421.89,421.71,421.81,10208.0,420.8323,420.8523,420.6727,420.7725,10208.0
2025-02-06 12:50:00,421.89,422.25,421.89,422.09,13227.0,420.8523,421.2114,420.8523,421.0518,13227.0
2025-02-06 13:00:00,422.06,422.45,422.04,422.23,14075.0,421.0218,421.4109,421.0019,421.1914,14075.0
2025-02-06 13:10:00,422.26,422.39,421.95,422.27,20003.0,421.2213,421.351,420.9121,421.2313,20003.0
2025-02-06 13:20:00,422.19,422.43,422.19,422.32,10337.0,421.1515,421.3909,421.1515,421.2812,10337.0
2025-02-06 13:30:00,422.34,422.54,422.13,422.2,16802.0,421.3012,421.5007,421.0917,421.1615,16802.0
2025-02-06 13:40:00,422.19,422.48,422.05,422.4,16345.0,421.1515,421.4408,421.0119,421.361,16345.0
2025-02-06 13:50:00,422.37,422.37,422.11,422.25,10541.0,421.3311,421.3311,421.0717,421.2114,10541.0
2025-02-06 14:00:00,422.22,422.47,422.13,422.47,16176.0,421.1814,421.4308,421.0917,421.4308,16176.0
2025-02-06 14:10:00,422.38,422.53,422.29,422.4,9346.0,421.3411,421.4907,421.2513,421.361,9346.0
2025-02-06 14:20:00,422.39,422.39,421.71,421.87,22763.0,421.351,421.351,420.6727,420.8323,22763.0
2025-02-06 14:30:00,421.74,421.74,420.15,421.04,14303.0,420.7026,420.7026,419.1165,420.0043,14303.0
2025-02-06 14:40:00,420.98,421.17,420.53,421.17,14447.0,419.9445,420.134,419.4956,420.134,14447.0
2025-02-06 14:50:00,421.19,421.33,420.82,420.92,21186.0,420.154,420.2936,419.7849,419.8846,21186.0
2025-02-06 15:00:00,420.91,421.05,420.69,421.01,18420.0,419.8747,420.0143,419.6552,419.9744,18420.0
2025-02-06 15:10:00,421.03,421.56,420.99,421.52,14034.0,419.9944,420.5231,419.9545,420.4832,14034.0
2025-02-06 15:20:00,421.41,421.78,421.41,421.74,14174.0,420.3734,420.7425,420.3734,420.7026,14174.0
2025-02-06 15:30:00,421.93,421.95,421.7,421.88,15213.0,420.8922,420.9121,420.6627,420.8423,15213.0
2025-02-06 15:40:00,421.89,422.43,421.85,422.31,19059.0,420.8523,421.3909,420.8124,421.2712,19059.0
2025-02-06 15:50:00,422.36,423.36,422.36,423.22,29474.0,421.3211,422.3186,421.3211,422.179,29474.0
2025-02-07 09:30:00,423.51,425.37,423.21,425.03,43734.0,422.4683,424.3237,422.169,423.9845,43734.0
2025-02-07 09:40:00,425.13,425.24,424.86,425.13,11094.0,424.0843,424.194,423.815,424.0843,11094.0
2025-02-07 09:50:00,425.27,425.48,424.26,424.49,57883.0,424.2239,424.4334,423.2164,423.4459,57883.0
2025-02-07 10:00:00,424.35,424.48,421.45,422.34,31846.0,423.3062,423.4359,420.4133,421.3012,31846.0
2025-02-07 10:10:00,422.24,422.42,420.46,421.46,24792.0,421.2014,421.381,419.4258,420.4233,24792.0
2025-02-07 10:20:00,421.36,422.23,420.87,421.58,32741.0,420.3236,421.1914,419.8348,420.543,32741.0
2025-02-07 10:30:00,421.38,422.44,421.38,421.89,21589.0,420.3435,421.4009,420.3435,420.8523,21589.0
2025-02-07 10:40:00,421.9,422.2,421.38,422.02,12292.0,420.8622,421.1615,420.3435,420.9819,12292.0
2025-02-07 10:50:00,422.18,422.56,419.14,420.83,34721.0,421.1415,421.5206,418.109,419.7949,34721.0
2025-02-07 11:00:00,420.93,420.95,419.39,420.83,18388.0,419.8946,419.9146,418.3584,419.7949,18388.0
2025-02-07 11:10:00,420.84,421.59,419.83,420.8,27160.0,419.8048,420.553,418.7973,419.7649,27160.0
2025-02-07 11:20:00,421.29,421.47,419.72,419.78,8282.0,420.2537,420.4333,418.6876,418.7474,8282.0
2025-02-07 11:30:00,419.94,420.38,419.55,419.84,12125.0,418.9071,419.346,418.518,418.8073,12125.0
2025-02-07 11:40:00,419.99,420.31,419.14,419.4,21432.0,418.9569,419.2761,418.109,418.3684,21432.0
2025-02-07 11:50:00,419.55,420.1,419.0,419.29,19930.0,418.518,419.0667,417.9694,418.2587,19930.0
2025-02-07 12:00:00,419.16,419.96,418.45,419.76,16891.0,418.129,418.927,417.4207,418.7275,16891.0
2025-02-07 12:10:00,419.44,420.06,418.58,419.01,14202.0,418.4083,419.0268,417.5504,417.9793,14202.0
2025-02-07 12:20:00,419.05,419.81,418.65,419.37,16395.0,418.0192,418.7774,417.6202,418.3385,16395.0
2025-02-07 12:30:00,419.23,420.07,419.0,420.07,7629.0,418.1988,419.0367,417.9694,419.0367,7629.0
2025-02-07 12:40:00,419.94,420.29,419.78,420.12,7178.0,418.9071,419.2562,418.7474,419.0866,7178.0
2025-02-07 12:50:00,420.33,420.33,419.67,419.89,16684.0,419.2961,419.2961,418.6377,418.8572,16684.0
2025-02-07 13:00:00,419.82,421.02,419.69,420.96,12184.0,418.7874,419.9844,418.6577,419.9245,12184.0
2025-02-07 13:10:00,420.87,421.12,420.83,420.98,16809.0,419.8348,420.0842,419.7949,419.9445,16809.0
2025-02-07 13:20:00,420.9,420.99,420.66,420.89,7559.0,419.8647,419.9545,419.6253,419.8547,7559.0
2025-02-07 13:30:00,420.98,421.13,420.82,421.13,5404.0,419.9445,420.0941,419.7849,420.0941,5404.0
2025-02-07 13:40:00,421.1,421.11,419.44,419.56,8286.0,420.0642,420.0742,418.4083,418.528,8286.0
2025-02-07 13:50:00,419.65,419.73,419.0,419.0,15611.0,418.6178,418.6976,417.9694,417.9694,15611.0
2025-02-07 14:00:00,419.01,419.32,418.9,419.01,10125.0,417.9793,418.2886,417.8696,417.9793,10125.0
2025-02-07 14:10:00,418.98,418.98,418.51,418.67,10888.0,417.9494,417.9494,417.4806,417.6402,10888.0
2025-02-07 14:20:00,418.6,418.76,418.26,418.37,15396.0,417.5704,417.73,417.2312,417.3409,15396.0
2025-02-07 14:30:00,418.26,418.86,418.18,418.83,16667.0,417.2312,417.8297,417.1514,417.7998,16667.0
2025-02-07 14:40:00,418.92,419.11,418.63,419.11,7326.0,417.8896,418.0791,417.6003,418.0791,7326.0
2025-02-07 14:50:00,419.12,419.19,418.83,419.0,18560.0,418.0891,418.1589,417.7998,417.9694,18560.0
2025-02-07 15:00:00,418.91,418.91,418.39,418.68,22995.0,417.8796,417.8796,417.3609,417.6502,22995.0
2025-02-07 15:10:00,418.6,418.6,418.11,418.53,33450.0,417.5704,417.5704,417.0816,417.5005,33450.0
2025-02-07 15:20:00,418.56,418.64,418.31,418.47,11528.0,417.5304,417.6103,417.2811,417.4407,11528.0
2025-02-07 15:30:00,418.38,418.92,418.38,418.53,20528.0,417.3509,417.8896,417.3509,417.5005,20528.0
2025-02-07 15:40:00,418.77,418.95,418.59,418.71,13843.0,417.7399,417.9195,417.5604,417.6801,13843.0
2025-02-07 15:50:00,418.74,419.25,418.55,418.77,27840.0,417.71,418.2188,417.5205,417.7399,27840.0
2025-02-10 09:30:00,421.5,422.21,421.36,422.12,65808.0,420.4632,421.1715,420.3236,421.0817,65808.0
2025-02-10 09:40:00,422.06,422.46,421.6,421.66,19418.0,421.0218,421.4209,420.563,420.6228,19418.0
2025-02-10 09:50:00,421.59,422.19,421.42,422.12,26528.0,420.553,421.1515,420.3834,421.0817,26528.0
2025-02-10 10:00:00,422.04,423.33,421.93,423.1,15043.0,421.0019,422.2887,420.8922,422.0593,15043.0
2025-02-10 10:10:00,423.14,423.31,422.93,423.16,10529.0,422.0992,422.2688,421.8897,422.1191,10529.0
2025-02-10 10:20:00,423.23,423.79,423.06,423.59,28075.0,422.189,422.7476,422.0194,422.5481,28075.0
2025-02-10 10:30:00,423.61,423.79,423.55,423.66,21769.0,422.568,422.7476,422.5082,422.6179,21769.0
2025-02-10 10:40:00,423.73,423.98,423.53,423.71,23007.0,422.6877,422.9371,422.4882,422.6678,23007.0
2025-02-10 10:50:00,423.72,423.73,423.45,423.45,23297.0,422.6778,422.6877,422.4084,422.4084,23297.0
2025-02-10 11:00:00,423.49,423.74,423.19,423.44,14663.0,422.4483,422.6977,422.1491,422.3984,14663.0
2025-02-10 11:10:00,423.48,423.65,423.16,423.24,30975.0,422.4383,422.6079,422.1191,422.1989,30975.0
2025-02-10 11:20:00,423.23,423.51,423.03,423.21,12965.0,422.189,422.4683,421.9895,422.169,12965.0
2025-02-10 11:30:00,423.23,423.27,422.85,423.09,39289.0,422.189,422.2289,421.8099,422.0493,39289.0
2025-02-10 11:40:00,423.1,423.12,422.63,422.86,21029.0,422.0593,422.0792,421.5904,421.8199,21029.0
2025-02-10 11:50:00,422.79,423.26,422.75,423.25,20339.0,421.75,422.2189,421.7101,422.2089,20339.0
2025-02-10 12:00:00,423.23,423.23,422.45,422.56,34908.0,422.189,422.189,421.4109,421.5206,34908.0
2025-02-10 12:10:00,422.52,422.53,422.07,422.32,64176.0,421.4807,421.4907,421.0318,421.2812,64176.0
2025-02-10 12:20:00,422.23,422.73,422.19,422.39,17599.0,421.1914,421.6902,421.1515,421.351,17599.0
2025-02-10 12:30:00,422.41,422.87,422.35,422.81,40307.0,421.371,421.8298,421.3111,421.77,40307.0
2025-02-10 12:40:00,422.86,423.0,422.72,422.81,11164.0,421.8199,421.9595,421.6802,421.77,11164.0
2025-02-10 12:50:00,422.83,423.15,422.81,423.15,14597.0,421.7899,422.1092,421.77,422.1092,14597.0
2025-02-10 13:00:00,423.12,423.22,423.05,423.13,9472.0,422.0792,422.179,422.0094,422.0892,9472.0
2025-02-10 13:10:00,423.08,423.29,423.05,423.15,15726.0,422.0393,422.2488,422.0094,422.1092,15726.0
2025-02-10 13:20:00,423.16,423.35,423.13,423.25,8626.0,422.1191,422.3087,422.0892,422.2089,8626.0
2025-02-10 13:30:00,423.2,423.31,423.15,423.16,10903.0,422.159,422.2688,422.1092,422.1191,10903.0
2025-02-10 13:40:00,423.19,423.23,423.06,423.21,7625.0,422.1491,422.189,422.0194,422.169,7625.0
2025-02-10 13:50:00,423.23,423.5,423.22,423.42,7555.0,422.189,422.4583,422.179,422.3785,7555.0
2025-02-10 14:00:00,423.13,423.34,423.08,423.34,11742.0,422.0892,422.2987,422.0393,422.2987,11742.0
2025-02-10 14:10:00,423.34,423.5,423.33,423.34,12586.0,422.2987,422.4583,422.2887,422.2987,12586.0
2025-02-10 14:20:00,423.36,423.62,423.32,423.41,17452.0,422.3186,422.578,422.2787,422.3685,17452.0
2025-02-10 14:30:00,423.48,423.52,423.35,423.35,12572.0,422.4383,422.4782,422.3087,422.3087,12572.0
2025-02-10 14:40:00,423.33,423.35,423.0,423.02,12366.0,422.2887,422.3087,421.9595,421.9795,12366.0
2025-02-10 14:50:00,422.97,423.34,422.92,423.16,23094.0,421.9296,422.2987,421.8797,422.1191,23094.0
2025-02-10 15:00:00,423.19,423.35,423.02,423.27,19830.0,422.1491,422.3087,421.9795,422.2289,19830.0
2025-02-10 15:10:00,423.25,423.4,423.13,423.2,16776.0,422.2089,422.3585,422.0892,422.159,16776.0
2025-02-10 15:20:00,423.17,423.3,423.1,423.2,26830.0,422.1291,422.2588,422.0593,422.159,26830.0
2025-02-10 15:30:00,423.15,423.23,422.86,422.92,18765.0,422.1092,422.189,421.8199,421.8797,18765.0
2025-02-10 15:40:00,422.91,423.14,422.7,422.85,15556.0,421.8697,422.0992,421.6603,421.8099,15556.0
2025-02-10 15:50:00,422.81,422.96,422.4,422.69,25128.0,421.77,421.9196,421.361,421.6503,25128.0
2025-02-11 09:30:00,420.85,422.13,420.5,422.04,42202.0,419.8148,421.0917,419.4657,421.0019,42202.0
2025-02-11 09:40:00,421.91,421.91,421.58,421.58,8842.0,420.8722,420.8722,420.543,420.543,8842.0
2025-02-11 09:50:00,421.58,421.89,421.39,421.46,14336.0,420.543,420.8523,420.3535,420.4233,14336.0
2025-02-11 10:00:00,421.57,422.28,421.14,421.69,30948.0,420.533,421.2413,420.1041,420.6528,30948.0
2025-02-11 10:10:00,421.74,422.13,421.53,421.88,10732.0,420.7026,421.0917,420.4931,420.8423,10732.0
2025-02-11 10:20:00,421.83,422.69,421.65,422.67,23531.0,420.7924,421.6503,420.6128,421.6303,23531.0
2025-02-11 10:30:00,422.52,422.74,422.36,422.66,17444.0,421.4807,421.7002,421.3211,421.6204,17444.0
2025-02-11 10:40:00,422.66,423.18,422.54,423.1,50727.0,421.6204,422.1391,421.5007,422.0593,50727.0
2025-02-11 10:50:00,423.16,423.26,422.51,422.56,132479.0,422.1191,422.2189,421.4707,421.5206,132479.0
2025-02-11 11:00:00,422.63,422.71,422.18,422.28,36402.0,421.5904,421.6702,421.1415,421.2413,36402.0
2025-02-11 11:10:00,422.34,422.45,422.08,422.31,39130.0,421.3012,421.4109,421.0418,421.2712,39130.0
2025-02-11 11:20:00,422.36,422.51,422.1,422.17,37134.0,421.3211,421.4707,421.0617,421.1316,37134.0
2025-02-11 11:30:00,422.27,422.36,422.0,422.25,7106.0,421.2313,421.3211,420.962,421.2114,7106.0
2025-02-11 11:40:00,422.25,422.32,422.1,422.11,7518.0,421.2114,421.2812,421.0617,421.0717,7518.0
2025-02-11 11:50:00,421.85,421.88,421.33,421.38,38314.0,420.8124,420.8423,420.2936,420.3435,38314.0
2025-02-11 12:00:00,421.32,421.34,420.0,420.19,30332.0,420.2837,420.3036,418.9669,419.1564,30332.0
2025-02-11 12:10:00,420.29,420.84,420.2,420.79,15327.0,419.2562,419.8048,419.1664,419.755,15327.0
2025-02-11 12:20:00,420.85,421.55,420.85,421.48,16901.0,419.8148,420.5131,419.8148,420.4433,16901.0
2025-02-11 12:30:00,421.47,421.56,421.08,421.2,6633.0,420.4333,420.5231,420.0443,420.164,6633.0
2025-02-11 12:40:00,421.18,421.24,421.02,421.1,4652.0,420.144,420.2039,419.9844,420.0642,4652.0
2025-02-11 12:50:00,421.16,421.17,420.88,421.02,4144.0,420.1241,420.134,419.8447,419.9844,4144.0
2025-02-11 13:00:00,421.02,421.08,420.92,421.06,29076.0,419.9844,420.0443,419.8846,420.0243,29076.0
2025-02-11 13:10:00,421.13,421.23,420.76,421.1,10271.0,420.0941,420.1939,419.725,420.0642,10271.0
2025-02-11 13:20:00,421.16,421.22,420.94,421.22,8021.0,420.1241,420.1839,419.9046,420.1839,8021.0
2025-02-11 13:30:00,421.23,422.31,421.22,422.15,38994.0,420.1939,421.2712,420.1839,421.1116,38994.0
2025-02-11 13:40:00,422.19,422.4,422.07,422.1,13084.0,421.1515,421.361,421.0318,421.0617,13084.0
2025-02-11 13:50:00,421.82,422.0,421.78,421.85,10412.0,420.7824,420.962,420.7425,420.8124,10412.0
2025-02-11 14:00:00,421.8,422.12,421.8,421.92,10790.0,420.7625,421.0817,420.7625,420.8822,10790.0
2025-02-11 14:10:00,421.93,421.96,421.67,421.75,50099.0,420.8922,420.9221,420.6328,420.7126,50099.0
2025-02-11 14:20:00,421.77,421.87,421.66,421.7,10211.0,420.7326,420.8323,420.6228,420.6627,10211.0
2025-02-11 14:30:00,421.81,422.04,421.73,421.97,10409.0,420.7725,421.0019,420.6927,420.9321,10409.0
2025-02-11 14:40:00,422.01,422.53,422.01,422.44,17545.0,420.972,421.4907,420.972,421.4009,17545.0
2025-02-11 14:50:00,422.48,422.52,422.33,422.33,16626.0,421.4408,421.4807,421.2912,421.2912,16626.0
2025-02-11 15:00:00,422.39,422.62,422.23,422.25,49062.0,421.351,421.5805,421.1914,421.2114,49062.0
2025-02-11 15:10:00,422.24,422.35,422.09,422.27,15418.0,421.2014,421.3111,421.0518,421.2313,15418.0
2025-02-11 15:20:00,422.25,422.3,422.03,422.12,18119.0,421.2114,421.2613,420.9919,421.0817,18119.0
2025-02-11 15:30:00,422.14,422.23,421.5,421.5,16223.0,421.1016,421.1914,420.4632,420.4632,16223.0
2025-02-11 15:40:00,421.32,421.63,421.32,421.42,12440.0,420.2837,420.5929,420.2837,420.3834,12440.0
2025-02-11 15:50:00,421.51,421.74,421.2,421.63,36672.0,420.4732,420.7026,420.164,420.5929,36672.0
2025-02-12 09:30:00,417.11,418.25,416.63,418.09,63728.0,416.084,417.2212,415.6052,417.0616,63728.0
2025-02-12 09:40:00,418.05,419.13,417.96,419.11,24403.0,417.0217,418.099,416.9319,418.0791,24403.0
2025-02-12 09:50:00,419.15,419.68,418.85,419.32,12650.0,418.119,418.6477,417.8197,418.2886,12650.0
2025-02-12 10:00:00,419.25,419.25,417.77,418.11,13996.0,418.2188,418.2188,416.7424,417.0816,13996.0
2025-02-12 10:10:00,418.0,418.96,417.42,418.92,92533.0,416.9718,417.9295,416.3933,417.8896,92533.0
2025-02-12 10:20:00,419.07,420.1,418.98,419.24,10930.0,418.0392,419.0667,417.9494,418.2088,10930.0
2025-02-12 10:30:00,419.45,420.84,419.41,420.36,23741.0,418.4183,419.8048,418.3784,419.326,23741.0
2025-02-12 10:40:00,420.51,420.51,419.32,419.36,9169.0,419.4757,419.4757,418.2886,418.3285,9169.0
2025-02-12 10:50:00,419.62,420.33,419.59,420.31,17334.0,418.5878,419.2961,418.5579,419.2761,17334.0
2025-02-12 11:00:00,420.17,420.27,419.53,419.57,9239.0,419.1365,419.2362,418.4981,418.538,9239.0
2025-02-12 11:10:00,419.64,419.9,419.07,419.29,42024.0,418.6078,418.8672,418.0392,418.2587,42024.0
2025-02-12 11:20:00,419.42,419.49,418.73,419.05,17904.0,418.3883,418.4582,417.7,418.0192,17904.0
2025-02-12 11:30:00,419.35,419.82,419.21,419.67,11583.0,418.3185,418.7874,418.1789,418.6377,11583.0
2025-02-12 11:40:00,419.9,420.37,419.78,420.27,9222.0,418.8672,419.336,418.7474,419.2362,9222.0
2025-02-12 11:50:00,420.28,421.29,420.23,421.27,6388.0,419.2462,420.2537,419.1963,420.2338,6388.0
2025-02-12 12:00:00,421.11,421.57,421.11,421.28,18968.0,420.0742,420.533,420.0742,420.2438,18968.0
2025-02-12 12:10:00,421.34,421.77,421.14,421.44,9768.0,420.3036,420.7326,420.1041,420.4034,9768.0
2025-02-12 12:20:00,421.4,421.71,421.37,421.53,6837.0,420.3635,420.6727,420.3335,420.4931,6837.0
2025-02-12 12:30:00,421.47,421.62,421.14,421.24,13652.0,420.4333,420.5829,420.1041,420.2039,13652.0
2025-02-12 12:40:00,421.3,421.78,420.93,421.5,9196.0,420.2637,420.7425,419.8946,420.4632,9196.0
2025-02-12 12:50:00,421.41,422.13,421.41,422.05,12082.0,420.3734,421.0917,420.3734,421.0119,12082.0
2025-02-12 13:00:00,422.0,422.0,421.48,421.64,10685.0,420.962,420.962,420.4433,420.6029,10685.0
2025-02-12 13:10:00,421.61,421.8,421.54,421.54,10704.0,420.5729,420.7625,420.5031,420.5031,10704.0
2025-02-12 13:20:00,421.55,421.7,421.2,421.61,12220.0,420.5131,420.6627,420.164,420.5729,12220.0
2025-02-12 13:30:00,421.49,421.73,421.44,421.57,7732.0,420.4532,420.6927,420.4034,420.533,7732.0
2025-02-12 13:40:00,421.54,421.57,421.03,421.2,12444.0,420.5031,420.533,419.9944,420.164,12444.0
2025-02-12 13:50:00,421.13,421.54,421.09,421.3,13576.0,420.0941,420.5031,420.0542,420.2637,13576.0
2025-02-12 14:00:00,421.3,421.32,420.72,421.0,14073.0,420.2637,420.2837,419.6851,419.9644,14073.0
2025-02-12 14:10:00,420.95,420.98,420.72,420.97,3217.0,419.9146,419.9445,419.6851,419.9345,3217.0
2025-02-12 14:20:00,420.97,421.38,420.93,421.27,9669.0,419.9345,420.3435,419.8946,420.2338,9669.0
2025-02-12 14:30:00,421.3,421.63,421.27,421.56,6806.0,420.2637,420.5929,420.2338,420.5231,6806.0
2025-02-12 14:40:00,421.5,422.12,421.49,422.12,11206.0,420.4632,421.0817,420.4532,421.0817,11206.0
2025-02-12 14:50:00,422.03,422.13,421.78,421.89,6453.0,420.9919,421.0917,420.7425,420.8523,6453.0
2025-02-12 15:00:00,421.94,422.06,421.67,421.73,14553.0,420.9021,421.0218,420.6328,420.6927,14553.0
2025-02-12 15:10:00,421.74,421.96,421.61,421.76,14636.0,420.7026,420.9221,420.5729,420.7226,14636.0
2025-02-12 15:20:00,421.78,421.96,421.68,421.68,16337.0,420.7425,420.9221,420.6428,420.6428,16337.0
2025-02-12 15:30:00,421.74,421.83,421.37,421.41,13561.0,420.7026,420.7924,420.3335,420.3734,13561.0
2025-02-12 15:40:00,421.45,421.52,420.95,421.08,19539.0,420.4133,420.4832,419.9146,420.0443,19539.0
2025-02-12 15:50:00,421.11,421.48,420.82,421.35,27288.0,420.0742,420.4433,419.7849,420.3136,27288.0
2025-02-13 09:30:00,421.85,423.14,420.99,421.35,57725.0,420.8124,422.0992,419.9545,420.3136,57725.0
2025-02-13 09:40:00,420.96,422.48,420.96,421.97,20995.0,419.9245,421.4408,419.9245,420.9321,20995.0
2025-02-13 09:50:00,421.81,422.93,421.81,422.78,15012.0,420.7725,421.8897,420.7725,421.7401,15012.0
2025-02-13 10:00:00,422.61,423.48,422.1,422.62,21715.0,421.5705,422.4383,421.0617,421.5805,21715.0
2025-02-13 10:10:00,422.79,423.96,422.76,423.96,12075.0,421.75,422.9172,421.7201,422.9172,12075.0
2025-02-13 10:20:00,423.9,424.37,423.77,424.04,18012.0,422.8573,423.3262,422.7276,422.997,18012.0
2025-02-13 10:30:00,423.95,425.25,423.95,425.25,17325.0,422.9072,424.204,422.9072,424.204,17325.0
2025-02-13 10:40:00,425.21,425.8,425.2,425.45,103911.0,424.1641,424.7526,424.1541,424.4035,103911.0
2025-02-13 10:50:00,425.43,425.54,425.02,425.38,14422.0,424.3836,424.4933,423.9746,424.3337,14422.0
2025-02-13 11:00:00,425.45,425.52,425.14,425.17,9197.0,424.4035,424.4733,424.0943,424.1242,9197.0
2025-02-13 11:10:00,425.32,425.45,425.1,425.34,12339.0,424.2738,424.4035,424.0544,424.2938,12339.0
2025-02-13 11:20:00,425.37,425.37,424.48,424.58,9403.0,424.3237,424.3237,423.4359,423.5356,9403.0
2025-02-13 11:30:00,424.55,424.76,424.23,424.38,13036.0,423.5057,423.7152,423.1865,423.3361,13036.0
2025-02-13 11:40:00,424.43,424.61,424.35,424.45,10884.0,423.386,423.5656,423.3062,423.406,10884.0
2025-02-13 11:50:00,424.56,424.58,423.48,423.78,17033.0,423.5157,423.5356,422.4383,422.7376,17033.0
2025-02-13 12:00:00,423.78,424.34,423.56,424.21,15846.0,422.7376,423.2962,422.5182,423.1666,15846.0
2025-02-13 12:10:00,424.23,424.24,423.76,423.76,8496.0,423.1865,423.1965,422.7177,422.7177,8496.0
2025-02-13 12:20:00,423.73,424.1,423.69,423.92,37754.0,422.6877,423.0568,422.6478,422.8773,37754.0
2025-02-13 12:30:00,423.91,424.0,423.68,423.93,6260.0,422.8673,422.9571,422.6379,422.8872,6260.0
2025-02-13 12:40:00,423.91,424.38,423.87,424.35,14578.0,422.8673,423.3361,422.8274,423.3062,14578.0
2025-02-13 12:50:00,424.45,424.45,423.73,423.83,18985.0,423.406,423.406,422.6877,422.7875,18985.0
2025-02-13 13:00:00,423.78,423.95,423.46,423.77,10439.0,422.7376,422.9072,422.4184,422.7276,10439.0
2025-02-13 13:10:00,423.81,423.87,422.63,422.73,22710.0,422.7675,422.8274,421.5904,421.6902,22710.0
2025-02-13 13:20:00,422.83,423.86,422.73,423.6,15174.0,421.7899,422.8174,421.6902,422.5581,15174.0
2025-02-13 13:30:00,423.64,424.16,423.62,424.11,16710.0,422.598,423.1167,422.578,423.0668,16710.0
2025-02-13 13:40:00,424.09,424.19,423.01,424.06,21630.0,423.0468,423.1466,421.9695,423.0169,21630.0
2025-02-13 13:50:00,423.97,424.6,423.49,424.53,18177.0,422.9271,423.5556,422.4483,423.4858,18177.0
2025-02-13 14:00:00,424.37,425.15,424.37,425.12,12887.0,423.3262,424.1042,423.3262,424.0743,12887.0
2025-02-13 14:10:00,425.06,425.18,424.88,425.02,18053.0,424.0145,424.1342,423.8349,423.9746,18053.0
2025-02-13 14:20:00,425.07,425.27,424.91,425.2,69886.0,424.0244,424.2239,423.8648,424.1541,69886.0
2025-02-13 14:30:00,425.2,425.76,425.11,425.71,22164.0,424.1541,424.7127,424.0643,424.6629,22164.0
2025-02-13 14:40:00,425.57,425.78,425.42,425.76,19170.0,424.5232,424.7327,424.3736,424.7127,19170.0
2025-02-13 14:50:00,425.79,426.2,425.77,425.96,21388.0,424.7427,425.1517,424.7227,424.9122,21388.0
2025-02-13 15:00:00,425.93,426.31,425.9,426.3,12993.0,424.8823,425.2614,424.8524,425.2514,12993.0
2025-02-13 15:10:00,426.33,426.55,426.17,426.49,18027.0,425.2813,425.5008,425.1217,425.4409,18027.0
2025-02-13 15:20:00,426.48,426.54,426.16,426.37,31943.0,425.431,425.4908,425.1118,425.3212,31943.0
2025-02-13 15:30:00,426.35,426.35,425.94,426.16,25529.0,425.3013,425.3013,424.8923,425.1118,25529.0
2025-02-13 15:40:00,426.14,426.3,426.0,426.27,10181.0,425.0918,425.2514,424.9521,425.2215,10181.0
2025-02-13 15:50:00,426.2,426.88,426.08,426.71,59588.0,425.1517,425.83,425.032,425.6604,59588.0
2025-02-14 09:30:00,426.77,427.0,426.15,426.27,60577.0,425.7203,425.9497,425.1018,425.2215,60577.0
2025-02-14 09:40:00,426.43,426.68,426.02,426.35,18668.0,425.3811,425.6305,424.9721,425.3013,18668.0
2025-02-14 09:50:00,426.5,426.82,426.45,426.65,16038.0,425.4509,425.7701,425.401,425.6006,16038.0
2025-02-14 10:00:00,426.6,427.18,426.09,427.1,12106.0,425.5507,426.1292,425.0419,426.0494,12106.0
2025-02-14 10:10:00,427.27,427.39,426.62,426.78,15962.0,426.219,426.3387,425.5706,425.7302,15962.0
2025-02-14 10:20:00,426.67,427.09,426.67,426.89,25058.0,425.6205,426.0395,425.6205,425.84,25058.0
2025-02-14 10:30:00,426.75,426.78,426.37,426.59,9911.0,425.7003,425.7302,425.3212,425.5407,9911.0
2025-02-14 10:40:00,426.5,426.97,426.25,426.87,9324.0,425.4509,425.9198,425.2015,425.82,9324.0
2025-02-14 10:50:00,426.8,427.37,426.74,427.23,47745.0,425.7502,426.3188,425.6903,426.1791,47745.0
2025-02-14 11:00:00,427.18,427.2,426.88,427.14,6818.0,426.1292,426.1492,425.83,426.0893,6818.0
2025-02-14 11:10:00,427.12,427.26,426.41,426.41,7223.0,426.0694,426.2091,425.3611,425.3611,7223.0
2025-02-14 11:20:00,426.48,426.79,426.0,426.72,5232.0,425.431,425.7402,424.9521,425.6704,5232.0
2025-02-14 11:30:00,426.75,426.75,426.26,426.6,13060.0,425.7003,425.7003,425.2115,425.5507,13060.0
2025-02-14 11:40:00,426.62,426.72,426.23,426.31,9683.0,425.5706,425.6704,425.1816,425.2614,9683.0
2025-02-14 11:50:00,426.3,426.74,426.15,426.71,11766.0,425.2514,425.6903,425.1018,425.6604,11766.0
2025-02-14 12:00:00,426.71,426.73,426.28,426.29,9234.0,425.6604,425.6804,425.2315,425.2414,9234.0
2025-02-14 12:10:00,426.23,426.25,425.99,426.23,5153.0,425.1816,425.2015,424.9422,425.1816,5153.0
2025-02-14 12:20:00,426.36,426.46,426.09,426.16,9809.0,425.3113,425.411,425.0419,425.1118,9809.0
2025-02-14 12:30:00,426.03,426.34,426.03,426.2,8495.0,424.9821,425.2913,424.9821,425.1517,8495.0
2025-02-14 12:40:00,426.2,426.49,426.02,426.49,3779.0,425.1517,425.4409,424.9721,425.4409,3779.0
2025-02-14 12:50:00,426.61,427.04,426.57,426.99,13907.0,425.5606,425.9896,425.5207,425.9397,13907.0
2025-02-14 13:00:00,427.01,427.22,426.91,427.08,12065.0,425.9597,426.1691,425.8599,426.0295,12065.0
2025-02-14 13:10:00,427.22,427.22,426.93,426.94,3710.0,426.1691,426.1691,425.8799,425.8898,3710.0
2025-02-14 13:20:00,426.92,426.92,426.63,426.88,3189.0,425.8699,425.8699,425.5806,425.83,3189.0
2025-02-14 13:30:00,426.84,427.4,426.83,427.31,10216.0,425.7901,426.3487,425.7801,426.2589,10216.0
2025-02-14 13:40:00,427.39,427.6,427.32,427.48,11927.0,426.3387,426.5482,426.2689,426.4285,11927.0
2025-02-14 13:50:00,427.54,427.54,427.24,427.24,4531.0,426.4884,426.4884,426.1891,426.1891,4531.0
2025-02-14 14:00:00,427.2,427.4,427.2,427.4,6739.0,426.1492,426.3487,426.1492,426.3487,6739.0
2025-02-14 14:10:00,427.5,427.59,427.4,427.4,7476.0,426.4485,426.5382,426.3487,426.3487,7476.0
2025-02-14 14:20:00,427.37,427.43,427.2,427.21,8690.0,426.3188,426.3786,426.1492,426.1592,8690.0
2025-02-14 14:30:00,427.14,427.29,427.02,427.19,6622.0,426.0893,426.239,425.9696,426.1392,6622.0
2025-02-14 14:40:00,427.28,427.34,427.05,427.05,10920.0,426.229,426.2889,425.9996,425.9996,10920.0
2025-02-14 14:50:00,427.01,427.42,426.96,427.39,6243.0,425.9597,426.3687,425.9098,426.3387,6243.0
2025-02-14 15:00:00,427.36,427.36,427.01,427.26,20840.0,426.3088,426.3088,425.9597,426.2091,20840.0
2025-02-14 15:10:00,427.21,427.53,427.1,427.44,12527.0,426.1592,426.4784,426.0494,426.3886,12527.0
2025-02-14 15:20:00,427.45,427.45,427.21,427.33,6325.0,426.3986,426.3986,426.1592,426.2789,6325.0
2025-02-14 15:30:00,427.23,427.71,427.23,427.7,12113.0,426.1791,426.6579,426.1791,426.648,12113.0
2025-02-14 15:40:00,427.68,427.68,427.28,427.42,8459.0,426.628,426.628,426.229,426.3687,8459.0
2025-02-14 15:50:00,427.45,428.0,427.36,427.47,30661.0,426.3986,426.9472,426.3088,426.4185,30661.0
2025-02-18 09:30:00,429.11,429.11,428.2,428.47,71708.0,428.0545,428.0545,427.1467,427.4161,71708.0
2025-02-18 09:40:00,428.6,428.77,427.5,427.78,10310.0,427.5458,427.7153,426.4485,426.7278,10310.0
2025-02-18 09:50:00,427.6,428.31,427.42,428.0,16428.0,426.5482,427.2565,426.3687,426.9472,16428.0
2025-02-18 10:00:00,427.97,427.97,426.88,427.46,11012.0,426.9173,426.9173,425.83,426.4086,11012.0
2025-02-18 10:10:00,427.42,427.76,426.69,426.74,24557.0,426.3687,426.7078,425.6405,425.6903,24557.0
2025-02-18 10:20:00,426.86,427.14,426.25,426.33,12888.0,425.81,426.0893,425.2015,425.2813,12888.0
2025-02-18 10:30:00,426.39,426.75,426.08,426.54,9518.0,425.3412,425.7003,425.032,425.4908,9518.0
2025-02-18 10:40:00,426.61,426.8,426.15,426.31,20246.0,425.5606,425.7502,425.1018,425.2614,20246.0
2025-02-18 10:50:00,426.21,427.21,426.21,427.21,14553.0,425.1616,426.1592,425.1616,426.1592,14553.0
2025-02-18 11:00:00,427.12,427.31,427.01,427.31,11304.0,426.0694,426.2589,425.9597,426.2589,11304.0
2025-02-18 11:10:00,427.25,427.43,427.08,427.2,112078.0,426.1991,426.3786,426.0295,426.1492,112078.0
2025-02-18 11:20:00,427.2,427.31,426.68,427.27,15385.0,426.1492,426.2589,425.6305,426.219,15385.0
2025-02-18 11:30:00,427.35,427.35,426.82,427.08,13415.0,426.2988,426.2988,425.7701,426.0295,13415.0
2025-02-18 11:40:00,427.12,427.31,426.76,427.31,10605.0,426.0694,426.2589,425.7103,426.2589,10605.0
2025-02-18 11:50:00,427.33,427.43,426.87,426.87,16934.0,426.2789,426.3786,425.82,425.82,16934.0
2025-02-18 12:00:00,426.85,426.94,426.49,426.57,9496.0,425.8001,425.8898,425.4409,425.5207,9496.0
2025-02-18 12:10:00,426.58,426.81,426.37,426.38,18764.0,425.5307,425.7602,425.3212,425.3312,18764.0
2025-02-18 12:20:00,426.36,426.56,426.27,426.51,12792.0,425.3113,425.5108,425.2215,425.4609,12792.0
2025-02-18 12:30:00,426.6,426.86,426.56,426.86,8379.0,425.5507,425.81,425.5108,425.81,8379.0
2025-02-18 12:40:00,426.85,426.94,426.59,426.75,7563.0,425.8001,425.8898,425.5407,425.7003,7563.0
2025-02-18 12:50:00,426.71,426.98,426.71,426.87,24918.0,425.6604,425.9297,425.6604,425.82,24918.0
2025-02-18 13:00:00,426.78,427.12,426.56,426.56,6150.0,425.7302,426.0694,425.5108,425.5108,6150.0
2025-02-18 13:10:00,426.5,426.58,426.26,426.26,8284.0,425.4509,425.5307,425.2115,425.2115,8284.0
2025-02-18 13:20:00,426.17,426.17,425.89,425.97,12546.0,425.1217,425.1217,424.8424,424.9222,12546.0
2025-02-18 13:30:00,425.81,425.81,425.56,425.66,10372.0,424.7626,424.7626,424.5132,424.613,10372.0
2025-02-18 13:40:00,425.66,425.81,425.4,425.8,11500.0,424.613,424.7626,424.3536,424.7526,11500.0
2025-02-18 13:50:00,425.75,426.0,425.74,425.79,4961.0,424.7028,424.9521,424.6928,424.7427,4961.0
2025-02-18 14:00:00,425.74,426.0,424.8,424.9,7082.0,424.6928,424.9521,423.7551,423.8549,7082.0
2025-02-18 14:10:00,425.14,425.27,424.92,424.97,4513.0,424.0943,424.2239,423.8748,423.9247,4513.0
2025-02-18 14:20:00,424.87,425.7,424.76,425.49,16400.0,423.8249,424.6529,423.7152,424.4434,16400.0
2025-02-18 14:30:00,425.47,425.81,425.43,425.43,10993.0,424.4235,424.7626,424.3836,424.3836,10993.0
2025-02-18 14:40:00,425.64,425.9,425.55,425.84,7176.0,424.593,424.8524,424.5033,424.7925,7176.0
2025-02-18 14:50:00,426.0,426.25,425.85,426.07,7671.0,424.9521,425.2015,424.8025,425.022,7671.0
2025-02-18 15:00:00,426.13,426.13,425.97,425.99,20868.0,425.0818,425.0818,424.9222,424.9422,20868.0
2025-02-18 15:10:00,425.99,426.03,425.83,425.96,25007.0,424.9422,424.9821,424.7826,424.9122,25007.0
2025-02-18 15:20:00,425.96,426.01,425.79,425.85,28797.0,424.9122,424.9621,424.7427,424.8025,28797.0
2025-02-18 15:30:00,425.81,426.01,425.71,425.71,27902.0,424.7626,424.9621,424.6629,424.6629,27902.0
2025-02-18 15:40:00,425.78,426.05,425.66,425.75,18051.0,424.7327,425.002,424.613,424.7028,18051.0
2025-02-18 15:50:00,425.78,427.42,425.78,427.42,43876.0,424.7327,426.3687,424.7327,426.3687,43876.0
2025-02-19 09:30:00,426.95,426.95,426.0,426.37,52232.0,425.8998,425.8998,424.9521,425.3212,52232.0
2025-02-19 09:40:00,426.23,426.52,425.7,425.71,11540.0,425.1816,425.4709,424.6529,424.6629,11540.0
2025-02-19 09:50:00,426.0,426.39,425.84,425.87,14685.0,424.9521,425.3412,424.7925,424.8225,14685.0
2025-02-19 10:00:00,425.9,426.23,424.85,424.98,17186.0,424.8524,425.1816,423.805,423.9347,17186.0
2025-02-19 10:10:00,425.1,425.61,424.94,425.36,10966.0,424.0544,424.5631,423.8948,424.3137,10966.0
2025-02-19 10:20:00,425.39,425.5,425.06,425.48,15098.0,424.3436,424.4534,424.0145,424.4334,15098.0
2025-02-19 10:30:00,425.47,426.11,425.47,425.81,64445.0,424.4235,425.0619,424.4235,424.7626,64445.0
2025-02-19 10:40:00,425.95,426.5,425.84,426.32,11003.0,424.9023,425.4509,424.7925,425.2714,11003.0
2025-02-19 10:50:00,426.28,426.29,425.5,425.69,11584.0,425.2315,425.2414,424.4534,424.6429,11584.0
2025-02-19 11:00:00,425.72,426.38,425.72,426.25,12823.0,424.6728,425.3312,424.6728,425.2015,12823.0
2025-02-19 11:10:00,426.24,426.91,426.23,426.86,8516.0,425.1916,425.8599,425.1816,425.81,8516.0
2025-02-19 11:20:00,426.8,426.86,426.65,426.75,9614.0,425.7502,425.81,425.6006,425.7003,9614.0
2025-02-19 11:30:00,426.62,426.79,426.52,426.75,6467.0,425.5706,425.7402,425.4709,425.7003,6467.0
2025-02-19 11:40:00,426.71,427.25,426.7,426.85,13349.0,425.6604,426.1991,425.6504,425.8001,13349.0
2025-02-19 11:50:00,426.88,427.22,426.87,427.18,5746.0,425.83,426.1691,425.82,426.1292,5746.0
2025-02-19 12:00:00,427.14,427.6,427.11,427.59,8924.0,426.0893,426.5482,426.0594,426.5382,8924.0
2025-02-19 12:10:00,427.54,427.54,427.23,427.35,6754.0,426.4884,426.4884,426.1791,426.2988,6754.0
2025-02-19 12:20:00,427.21,427.25,426.95,427.11,5885.0,426.1592,426.1991,425.8998,426.0594,5885.0
2025-02-19 12:30:00,427.06,427.14,426.92,427.05,5657.0,426.0095,426.0893,425.8699,425.9996,5657.0
2025-02-19 12:40:00,427.08,427.48,427.07,427.38,12173.0,426.0295,426.4285,426.0195,426.3288,12173.0
2025-02-19 12:50:00,427.38,427.78,427.37,427.77,9089.0,426.3288,426.7278,426.3188,426.7178,9089.0
2025-02-19 13:00:00,427.55,427.57,426.91,426.99,7469.0,426.4983,426.5183,425.8599,425.9397,7469.0
2025-02-19 13:10:00,426.87,427.41,426.68,427.4,6380.0,425.82,426.3587,425.6305,426.3487,6380.0
2025-02-19 13:20:00,427.45,427.52,427.34,427.42,6799.0,426.3986,426.4684,426.2889,426.3687,6799.0
2025-02-19 13:30:00,427.48,427.74,427.48,427.65,5718.0,426.4285,426.6879,426.4285,426.5981,5718.0
2025-02-19 13:40:00,427.74,427.8,427.52,427.52,5079.0,426.6879,426.7477,426.4684,426.4684,5079.0
2025-02-19 13:50:00,427.41,427.43,427.13,427.24,8534.0,426.3587,426.3786,426.0794,426.1891,8534.0
2025-02-19 14:00:00,427.2,427.5,427.2,427.31,8313.0,426.1492,426.4485,426.1492,426.2589,8313.0
2025-02-19 14:10:00,427.42,428.12,427.34,427.92,7730.0,426.3687,427.0669,426.2889,426.8674,7730.0
2025-02-19 14:20:00,428.19,428.25,427.98,428.06,16869.0,427.1368,427.1966,426.9273,427.0071,16869.0
2025-02-19 14:30:00,427.98,428.26,427.92,428.2,11955.0,426.9273,427.2066,426.8674,427.1467,11955.0
2025-02-19 14:40:00,428.22,428.34,428.0,428.0,6782.0,427.1667,427.2864,426.9472,426.9472,6782.0
2025-02-19 14:50:00,428.11,428.43,428.1,428.4,8087.0,427.057,427.3762,427.047,427.3462,8087.0
2025-02-19 15:00:00,428.35,428.35,427.97,427.98,25451.0,427.2964,427.2964,426.9173,426.9273,25451.0
2025-02-19 15:10:00,427.87,428.2,427.76,428.01,10748.0,426.8175,427.1467,426.7078,426.9572,10748.0
2025-02-19 15:20:00,427.91,427.92,426.76,426.93,9250.0,426.8575,426.8674,425.7103,425.8799,9250.0
2025-02-19 15:30:00,426.99,427.7,426.99,427.19,9604.0,425.9397,426.648,425.9397,426.1392,9604.0
2025-02-19 15:40:00,427.28,427.44,426.91,426.96,11796.0,426.229,426.3886,425.8599,425.9098,11796.0
2025-02-19 15:50:00,427.08,427.7,427.08,427.57,32899.0,426.0295,426.648,426.0295,426.5183,32899.0
2025-02-20 09:30:00,427.19,427.19,426.5,426.95,62402.0,426.1392,426.1392,425.4509,425.8998,62402.0
2025-02-20 09:40:00,426.88,427.11,425.85,425.9,14702.0,425.83,426.0594,424.8025,424.8524,14702.0
2025-02-20 09:50:00,425.79,425.87,423.21,423.21,27743.0,424.7427,424.8225,422.169,422.169,27743.0
2025-02-20 10:00:00,423.0,423.82,422.0,423.07,23078.0,421.9595,422.7775,420.962,422.0294,23078.0
2025-02-20 10:10:00,422.87,424.55,422.87,424.39,59745.0,421.8298,423.5057,421.8298,423.3461,59745.0
2025-02-20 10:20:00,424.47,424.88,424.13,424.58,26286.0,423.4259,423.8349,423.0867,423.5356,26286.0
2025-02-20 10:30:00,424.58,424.9,424.07,424.45,212607.0,423.5356,423.8549,423.0269,423.406,212607.0
2025-02-20 10:40:00,424.33,424.41,423.57,423.59,23594.0,423.2863,423.3661,422.5281,422.5481,23594.0
2025-02-20 10:50:00,423.49,423.5,422.58,422.71,8680.0,422.4483,422.4583,421.5406,421.6702,8680.0
2025-02-20 11:00:00,422.87,424.06,422.87,424.06,9971.0,421.8298,423.0169,421.8298,423.0169,9971.0
2025-02-20 11:10:00,424.01,424.45,423.42,423.43,9532.0,422.967,423.406,422.3785,422.3885,9532.0
2025-02-20 11:20:00,423.61,424.16,423.61,424.11,6724.0,422.568,423.1167,422.568,423.0668,6724.0
2025-02-20 11:30:00,424.13,424.14,423.15,423.72,9546.0,423.0867,423.0967,422.1092,422.6778,9546.0
2025-02-20 11:40:00,423.66,423.97,423.47,423.52,11361.0,422.6179,422.9271,422.4284,422.4782,11361.0
2025-02-20 11:50:00,423.49,423.97,423.36,423.5,15482.0,422.4483,422.9271,422.3186,422.4583,15482.0
2025-02-20 12:00:00,423.45,424.44,423.42,424.3,27320.0,422.4084,423.396,422.3785,423.2563,27320.0
2025-02-20 12:10:00,424.4,424.55,424.26,424.54,5401.0,423.3561,423.5057,423.2164,423.4957,5401.0
2025-02-20 12:20:00,424.59,424.59,424.22,424.43,11667.0,423.5456,423.5456,423.1765,423.386,11667.0
2025-02-20 12:30:00,424.43,424.72,424.41,424.41,6872.0,423.386,423.6753,423.3661,423.3661,6872.0
2025-02-20 12:40:00,424.54,424.7,424.26,424.29,2806.0,423.4957,423.6553,423.2164,423.2464,2806.0
2025-02-20 12:50:00,424.3,424.41,423.81,423.84,5389.0,423.2563,423.3661,422.7675,422.7975,5389.0
2025-02-20 13:00:00,423.63,424.17,423.63,424.01,6443.0,422.588,423.1267,422.588,422.967,6443.0
2025-02-20 13:10:00,424.02,424.23,423.93,423.97,4752.0,422.977,423.1865,422.8872,422.9271,4752.0
2025-02-20 13:20:00,423.97,424.02,423.56,423.86,10249.0,422.9271,422.977,422.5182,422.8174,10249.0
2025-02-20 13:30:00,423.81,424.22,423.81,424.14,8023.0,422.7675,423.1765,422.7675,423.0967,8023.0
2025-02-20 13:40:00,424.09,424.24,423.92,424.0,11312.0,423.0468,423.1965,422.8773,422.9571,11312.0
2025-02-20 13:50:00,424.0,424.35,423.86,424.3,13679.0,422.9571,423.3062,422.8174,423.2563,13679.0
2025-02-20 14:00:00,424.21,424.47,424.13,424.35,7932.0,423.1666,423.4259,423.0867,423.3062,7932.0
2025-02-20 14:10:00,424.42,424.92,424.42,424.91,6913.0,423.376,423.8748,423.376,423.8648,6913.0
2025-02-20 14:20:00,424.93,425.03,424.62,424.64,11037.0,423.8848,423.9845,423.5755,423.5955,11037.0
2025-02-20 14:30:00,424.67,424.67,424.05,424.05,6852.0,423.6254,423.6254,423.0069,423.0069,6852.0
2025-02-20 14:40:00,424.08,424.94,424.01,424.93,8241.0,423.0369,423.8948,422.967,423.8848,8241.0
2025-02-20 14:50:00,424.98,425.21,424.81,425.07,12341.0,423.9347,424.1641,423.7651,424.0244,12341.0
2025-02-20 15:00:00,425.07,425.18,424.91,424.91,11127.0,424.0244,424.1342,423.8648,423.8648,11127.0
2025-02-20 15:10:00,424.96,424.96,424.47,424.9,13722.0,423.9147,423.9147,423.4259,423.8549,13722.0
2025-02-20 15:20:00,425.0,425.21,424.75,424.94,18177.0,423.9546,424.1641,423.7052,423.8948,18177.0
2025-02-20 15:30:00,424.95,425.0,424.63,424.68,12989.0,423.9047,423.9546,423.5855,423.6354,12989.0
2025-02-20 15:40:00,424.72,425.31,424.71,425.26,30729.0,423.6753,424.2638,423.6653,424.214,30729.0
2025-02-20 15:50:00,425.34,425.55,424.95,425.4,52477.0,424.2938,424.5033,423.9047,424.3536,52477.0
2025-02-21 09:30:00,426.07,426.09,424.66,424.79,47861.0,425.022,425.0419,423.6154,423.7451,47861.0
2025-02-21 09:40:00,424.87,425.28,424.5,424.61,7179.0,423.8249,424.2339,423.4558,423.5656,7179.0
2025-02-21 09:50:00,424.61,424.73,424.03,424.14,15734.0,423.5656,423.6853,422.987,423.0967,15734.0
2025-02-21 10:00:00,423.69,424.32,423.45,424.12,14508.0,422.6478,423.2763,422.4084,423.0768,14508.0
2025-02-21 10:10:00,424.38,424.59,423.74,423.88,12950.0,423.3361,423.5456,422.6977,422.8374,12950.0
2025-02-21 10:20:00,423.76,423.82,422.48,422.57,22834.0,422.7177,422.7775,421.4408,421.5306,22834.0
2025-02-21 10:30:00,422.44,422.89,422.16,422.74,6749.0,421.4009,421.8498,421.1216,421.7002,6749.0
2025-02-21 10:40:00,422.67,422.67,421.61,422.21,8907.0,421.6303,421.6303,420.5729,421.1715,8907.0
2025-02-21 10:50:00,422.19,422.73,422.0,422.73,6122.0,421.1515,421.6902,420.962,421.6902,6122.0
2025-02-21 11:00:00,422.77,423.03,422.3,422.55,11378.0,421.7301,421.9895,421.2613,421.5106,11378.0
2025-02-21 11:10:00,422.22,423.1,422.17,422.94,6460.0,421.1814,422.0593,421.1316,421.8997,6460.0
2025-02-21 11:20:00,423.1,423.19,422.51,422.68,5062.0,422.0593,422.1491,421.4707,421.6403,5062.0
2025-02-21 11:30:00,422.52,423.07,422.48,422.94,5317.0,421.4807,422.0294,421.4408,421.8997,5317.0
2025-02-21 11:40:00,422.82,422.83,422.07,422.3,13304.0,421.78,421.7899,421.0318,421.2613,13304.0
2025-02-21 11:50:00,422.16,422.44,422.01,422.29,6915.0,421.1216,421.4009,420.972,421.2513,6915.0
2025-02-21 12:00:00,422.3,422.64,422.28,422.51,3603.0,421.2613,421.6004,421.2413,421.4707,3603.0
2025-02-21 12:10:00,422.08,422.09,421.16,421.16,28008.0,421.0418,421.0518,420.1241,420.1241,28008.0
2025-02-21 12:20:00,421.12,421.48,420.8,421.29,18512.0,420.0842,420.4433,419.7649,420.2537,18512.0
2025-02-21 12:30:00,421.25,421.32,420.29,420.37,16636.0,420.2138,420.2837,419.2562,419.336,16636.0
2025-02-21 12:40:00,420.44,420.79,420.32,420.48,11542.0,419.4058,419.755,419.2861,419.4457,11542.0
2025-02-21 12:50:00,420.18,420.29,419.56,419.85,22799.0,419.1465,419.2562,418.528,418.8173,22799.0
2025-02-21 13:00:00,419.74,419.74,418.8,418.81,16507.0,418.7075,418.7075,417.7699,417.7798,16507.0
2025-02-21 13:10:00,418.82,419.25,418.32,418.9,55134.0,417.7898,418.2188,417.291,417.8696,55134.0
2025-02-21 13:20:00,419.01,419.25,418.56,418.58,28899.0,417.9793,418.2188,417.5304,417.5504,28899.0
2025-02-21 13:30:00,418.51,419.54,418.25,418.86,12917.0,417.4806,418.508,417.2212,417.8297,12917.0
2025-02-21 13:40:00,419.06,419.07,418.25,418.29,24925.0,418.0292,418.0392,417.2212,417.2611,24925.0
2025-02-21 13:50:00,418.37,418.55,417.97,418.06,14127.0,417.3409,417.5205,416.9419,417.0317,14127.0
2025-02-21 14:00:00,418.11,418.24,417.64,417.88,29211.0,417.0816,417.2112,416.6127,416.8521,29211.0
2025-02-21 14:10:00,417.88,418.28,417.5,417.5,31353.0,416.8521,417.2511,416.4731,416.4731,31353.0
2025-02-21 14:20:00,417.37,417.53,416.0,416.14,31905.0,416.3434,416.503,414.9767,415.1164,31905.0
2025-02-21 14:30:00,416.09,416.94,415.78,416.03,14427.0,415.0665,415.9144,414.7573,415.0067,14427.0
2025-02-21 14:40:00,416.04,416.22,415.78,416.06,11284.0,415.0166,415.1962,414.7573,415.0366,11284.0
2025-02-21 14:50:00,416.09,416.72,416.02,416.08,14927.0,415.0665,415.695,414.9967,415.0565,14927.0
2025-02-21 15:00:00,416.08,416.55,416.0,416.01,21379.0,415.0565,415.5254,414.9767,414.9867,21379.0
2025-02-21 15:10:00,416.04,416.52,415.88,416.35,20178.0,415.0166,415.4955,414.857,415.3259,20178.0
2025-02-21 15:20:00,416.31,416.67,416.25,416.5,34055.0,415.286,415.6451,415.2261,415.4755,34055.0
2025-02-21 15:30:00,416.5,416.7,416.19,416.29,22591.0,415.4755,415.675,415.1663,415.266,22591.0
2025-02-21 15:40:00,416.36,416.41,415.61,416.06,17987.0,415.3359,415.3857,414.5877,415.0366,17987.0
2025-02-21 15:50:00,416.24,416.39,415.7,416.04,51044.0,415.2162,415.3658,414.6775,415.0166,51044.0
2025-02-24 09:30:00,417.49,418.77,416.51,416.51,63868.0,416.4631,417.7399,415.4855,415.4855,63868.0
2025-02-24 09:40:00,416.49,416.94,415.95,416.19,28539.0,415.4655,415.9144,414.9269,415.1663,28539.0
2025-02-24 09:50:00,416.22,416.23,413.79,413.8,57227.0,415.1962,415.2062,412.7722,412.7822,57227.0
2025-02-24 10:00:00,413.94,414.11,411.01,412.67,48217.0,412.9218,413.0914,409.999,411.6549,48217.0
2025-02-24 10:10:00,412.79,414.0,412.71,412.87,18218.0,411.7746,412.9817,411.6948,411.8544,18218.0
2025-02-24 10:20:00,413.21,413.49,412.16,412.35,32924.0,412.1936,412.4729,411.1462,411.3357,32924.0
2025-02-24 10:30:00,412.37,412.74,411.9,412.21,24978.0,411.3557,411.7248,410.8868,411.1961,24978.0
2025-02-24 10:40:00,412.19,412.67,411.21,411.81,21744.0,411.1761,411.6549,410.1985,410.7971,21744.0
2025-02-24 10:50:00,412.08,412.14,411.2,412.09,25889.0,411.0664,411.1262,410.1886,411.0764,25889.0
2025-02-24 11:00:00,412.14,413.12,412.0,412.63,13885.0,411.1262,412.1038,410.9866,411.615,13885.0
2025-02-24 11:10:00,412.82,413.4,412.6,413.39,18638.0,411.8046,412.3831,411.5851,412.3732,18638.0
2025-02-24 11:20:00,413.51,414.73,413.3,414.57,33345.0,412.4929,413.7099,412.2834,413.5503,33345.0
2025-02-24 11:30:00,414.65,414.87,413.83,413.95,17295.0,413.6301,413.8495,412.8121,412.9318,17295.0
2025-02-24 11:40:00,413.94,415.32,413.9,414.95,18711.0,412.9218,414.2984,412.8819,413.9293,18711.0
2025-02-24 11:50:00,414.89,414.99,414.37,414.48,12062.0,413.8695,413.9692,413.3508,413.4605,12062.0
2025-02-24 12:00:00,414.4,415.29,414.34,415.06,25856.0,413.3807,414.2685,413.3208,414.0391,25856.0
2025-02-24 12:10:00,415.04,415.81,414.67,415.8,25202.0,414.0191,414.7872,413.65,414.7772,25202.0
2025-02-24 12:20:00,415.82,416.02,415.44,415.6,6944.0,414.7972,414.9967,414.4181,414.5777,6944.0
2025-02-24 12:30:00,415.42,415.79,415.2,415.72,6154.0,414.3982,414.7673,414.1787,414.6974,6154.0
2025-02-24 12:40:00,415.68,416.12,415.61,415.95,12538.0,414.6575,415.0965,414.5877,414.9269,12538.0
2025-02-24 12:50:00,415.91,415.91,415.15,415.16,10114.0,414.887,414.887,414.1288,414.1388,10114.0
2025-02-24 13:00:00,415.29,415.61,415.24,415.43,96386.0,414.2685,414.5877,414.2186,414.4081,96386.0
2025-02-24 13:10:00,415.63,416.22,415.34,416.02,8838.0,414.6077,415.1962,414.3184,414.9967,8838.0
2025-02-24 13:20:00,415.98,416.08,415.56,415.99,7887.0,414.9568,415.0565,414.5378,414.9668,7887.0
2025-02-24 13:30:00,415.91,416.0,415.59,415.69,7225.0,414.887,414.9767,414.5678,414.6675,7225.0
2025-02-24 13:40:00,415.82,416.04,415.5,415.77,9130.0,414.7972,415.0166,414.478,414.7473,9130.0
2025-02-24 13:50:00,415.84,415.85,415.02,415.3,8311.0,414.8171,414.8271,413.9992,414.2785,8311.0
2025-02-24 14:00:00,415.25,415.77,415.07,415.21,10752.0,414.2286,414.7473,414.049,414.1887,10752.0
2025-02-24 14:10:00,415.21,415.21,414.77,414.9,19522.0,414.1887,414.1887,413.7498,413.8795,19522.0
2025-02-24 14:20:00,414.75,414.85,414.48,414.56,6193.0,413.7298,413.8296,413.4605,413.5403,6193.0
2025-02-24 14:30:00,414.56,415.06,414.52,414.77,10423.0,413.5403,414.0391,413.5004,413.7498,10423.0
2025-02-24 14:40:00,414.85,414.87,414.3,414.47,12125.0,413.8296,413.8495,413.2809,413.4505,12125.0
2025-02-24 14:50:00,414.4,414.65,414.0,414.27,21692.0,413.3807,413.6301,412.9817,413.251,21692.0
2025-02-24 15:00:00,414.21,414.32,413.68,414.32,12791.0,413.1911,413.3009,412.6625,413.3009,12791.0
2025-02-24 15:10:00,414.22,414.58,413.98,414.2,9578.0,413.2011,413.5602,412.9617,413.1812,9578.0
2025-02-24 15:20:00,413.98,414.38,413.77,413.78,24502.0,412.9617,413.3607,412.7522,412.7622,24502.0
2025-02-24 15:30:00,413.86,414.37,413.86,414.06,10043.0,412.842,413.3508,412.842,413.0415,10043.0
2025-02-24 15:40:00,413.93,413.94,413.29,413.57,14256.0,412.9118,412.9218,412.2734,412.5527,14256.0
2025-02-24 15:50:00,413.66,413.66,411.52,411.89,35829.0,412.6425,412.6425,410.5078,410.8769,35829.0
2025-02-25 09:30:00,411.07,411.29,410.04,411.0,77345.0,410.0589,410.2783,409.0314,409.989,77345.0
2025-02-25 09:40:00,410.8,410.8,408.69,408.87,28841.0,409.7895,409.7895,407.6847,407.8643,28841.0
2025-02-25 09:50:00,409.11,409.11,407.22,408.52,34324.0,408.1037,408.1037,406.2183,407.5151,34324.0
2025-02-25 10:00:00,408.55,408.55,406.75,407.23,27866.0,407.5451,407.5451,405.7495,406.2283,27866.0
2025-02-25 10:10:00,407.28,407.68,404.67,404.68,33921.0,406.2782,406.6772,403.6746,403.6846,33921.0
2025-02-25 10:20:00,404.83,405.25,403.89,404.0,21670.0,403.8342,404.2532,402.8965,403.0063,21670.0
2025-02-25 10:30:00,404.11,405.71,403.84,405.58,24723.0,403.116,404.7121,402.8467,404.5824,24723.0
2025-02-25 10:40:00,405.59,405.59,404.68,405.47,30737.0,404.5924,404.5924,403.6846,404.4726,30737.0
2025-02-25 10:50:00,405.51,406.45,405.33,405.46,22775.0,404.5125,405.4502,404.333,404.4627,22775.0
2025-02-25 11:00:00,405.5,405.5,404.0,404.88,20063.0,404.5026,404.5026,403.0063,403.8841,20063.0
2025-02-25 11:10:00,404.82,405.32,404.55,405.0,19233.0,403.8242,404.323,403.5549,404.0038,19233.0
2025-02-25 11:20:00,404.94,405.12,404.0,404.11,53148.0,403.944,404.1235,403.0063,403.116,53148.0
2025-02-25 11:30:00,404.3,404.73,403.27,404.66,20933.0,403.3055,403.7345,402.2781,403.6646,20933.0
2025-02-25 11:40:00,404.62,405.66,404.3,405.61,12673.0,403.6247,404.6622,403.3055,404.6123,12673.0
2025-02-25 11:50:00,405.55,407.45,405.55,407.07,17473.0,404.5525,406.4478,404.5525,406.0687,17473.0
2025-02-25 12:00:00,407.01,407.1,406.36,406.52,11226.0,406.0089,406.0986,405.3605,405.5201,11226.0
2025-02-25 12:10:00,406.64,406.98,406.37,406.43,20808.0,405.6398,405.9789,405.3704,405.4303,20808.0
2025-02-25 12:20:00,406.38,407.31,405.8,407.31,11727.0,405.3804,406.3081,404.8018,406.3081,11727.0
2025-02-25 12:30:00,407.32,407.83,407.22,407.67,56755.0,406.3181,406.8268,406.2183,406.6672,56755.0
2025-02-25 12:40:00,407.61,408.06,407.53,407.72,8652.0,406.6074,407.0563,406.5276,406.7171,8652.0
2025-02-25 12:50:00,407.74,408.34,407.72,408.24,23837.0,406.7371,407.3356,406.7171,407.2358,23837.0
2025-02-25 13:00:00,408.29,409.38,408.28,409.05,9047.0,407.2857,408.373,407.2757,408.0438,9047.0
2025-02-25 13:10:00,408.99,409.14,407.92,408.0,11818.0,407.984,408.1336,406.9166,406.9964,11818.0
2025-02-25 13:20:00,407.96,408.37,407.27,407.27,15114.0,406.9565,407.3655,406.2682,406.2682,15114.0
2025-02-25 13:30:00,407.27,408.82,407.22,408.82,28376.0,406.2682,407.8144,406.2183,407.8144,28376.0
2025-02-25 13:40:00,408.72,408.88,408.51,408.58,8344.0,407.7147,407.8743,407.5052,407.575,8344.0
2025-02-25 13:50:00,408.5,408.61,407.98,407.98,6828.0,407.4952,407.6049,406.9765,406.9765,6828.0
2025-02-25 14:00:00,408.02,408.17,407.76,408.06,9257.0,407.0164,407.166,406.757,407.0563,9257.0
2025-02-25 14:10:00,407.89,407.92,406.57,407.37,12879.0,406.8867,406.9166,405.5699,406.368,12879.0
2025-02-25 14:20:00,406.94,407.03,406.69,406.8,16647.0,405.939,406.0288,405.6896,405.7994,16647.0
2025-02-25 14:30:00,406.75,408.25,406.75,408.24,13203.0,405.7495,407.2458,405.7495,407.2358,13203.0
2025-02-25 14:40:00,408.18,408.4,407.54,408.27,8079.0,407.176,407.3954,406.5376,407.2658,8079.0
2025-02-25 14:50:00,408.36,408.41,408.15,408.16,11744.0,407.3555,407.4054,407.1461,407.156,11744.0
2025-02-25 15:00:00,408.17,408.74,407.92,408.36,11775.0,407.166,407.7346,406.9166,407.3555,11775.0
2025-02-25 15:10:00,408.28,408.81,407.91,408.75,18826.0,407.2757,407.8044,406.9066,407.7446,18826.0
2025-02-25 15:20:00,408.83,409.55,408.56,408.75,19387.0,407.8244,408.5426,407.555,407.7446,19387.0
2025-02-25 15:30:00,408.91,408.91,407.55,407.56,14886.0,407.9042,407.9042,406.5475,406.5575,14886.0
2025-02-25 15:40:00,407.67,408.12,407.42,407.8,16732.0,406.6672,407.1161,406.4179,406.7969,16732.0
2025-02-25 15:50:00,407.6,407.84,406.74,407.34,29228.0,406.5974,406.8368,405.7395,406.338,29228.0
2025-02-26 09:30:00,409.34,410.19,408.37,410.09,224432.0,408.3331,409.181,407.3655,409.0813,224432.0
2025-02-26 09:40:00,410.18,410.44,408.62,410.44,18488.0,409.1711,409.4304,407.6149,409.4304,18488.0
2025-02-26 09:50:00,410.51,411.3,410.18,411.03,17280.0,409.5003,410.2883,409.1711,410.019,17280.0
2025-02-26 10:00:00,411.15,411.52,410.4,411.17,8332.0,410.1387,410.5078,409.3905,410.1586,8332.0
2025-02-26 10:10:00,411.22,412.52,410.97,412.52,47828.0,410.2085,411.5053,409.9591,411.5053,47828.0
2025-02-26 10:20:00,412.3,412.72,410.9,410.91,58108.0,411.2858,411.7048,409.8893,409.8993,58108.0
2025-02-26 10:30:00,411.1,412.24,411.1,411.68,17190.0,410.0888,411.226,410.0888,410.6674,17190.0
2025-02-26 10:40:00,411.8,412.25,411.75,411.93,12994.0,410.7871,411.236,410.7372,410.9168,12994.0
2025-02-26 10:50:00,411.99,412.36,411.5,412.27,8350.0,410.9766,411.3457,410.4878,411.2559,8350.0
2025-02-26 11:00:00,412.3,412.87,412.29,412.85,10016.0,411.2858,411.8544,411.2759,411.8345,10016.0
2025-02-26 11:10:00,412.95,413.16,412.55,412.56,5345.0,411.9342,412.1437,411.5352,411.5452,5345.0
2025-02-26 11:20:00,412.68,412.82,412.17,412.33,8058.0,411.6649,411.8046,411.1562,411.3158,8058.0
2025-02-26 11:30:00,412.19,413.0,411.88,413.0,19281.0,411.1761,411.9841,410.8669,411.9841,19281.0
2025-02-26 11:40:00,412.95,412.99,412.19,412.71,4106.0,411.9342,411.9742,411.1761,411.6948,4106.0
2025-02-26 11:50:00,412.74,413.2,412.02,412.08,6159.0,411.7248,412.1836,411.0065,411.0664,6159.0
2025-02-26 12:00:00,412.03,413.02,411.96,412.7,16055.0,411.0165,412.0041,410.9467,411.6849,16055.0
2025-02-26 12:10:00,412.67,413.13,412.19,412.68,28647.0,411.6549,412.1138,411.1761,411.6649,28647.0
2025-02-26 12:20:00,412.64,412.77,412.11,412.61,28585.0,411.625,411.7547,411.0963,411.5951,28585.0
2025-02-26 12:30:00,412.74,412.9,411.52,411.7,14636.0,411.7248,411.8844,410.5078,410.6873,14636.0
2025-02-26 12:40:00,411.5,411.71,411.15,411.15,21211.0,410.4878,410.6973,410.1387,410.1387,21211.0
2025-02-26 12:50:00,411.08,411.08,409.79,410.06,5720.0,410.0688,410.0688,408.782,409.0514,5720.0
2025-02-26 13:00:00,410.15,410.35,409.44,409.64,14188.0,409.1411,409.3406,408.4329,408.6324,14188.0
2025-02-26 13:10:00,409.86,410.03,409.21,409.63,6516.0,408.8518,409.0214,408.2034,408.6224,6516.0
2025-02-26 13:20:00,409.46,409.93,408.7,408.7,5548.0,408.4528,408.9217,407.6947,407.6947,5548.0
2025-02-26 13:30:00,408.44,409.13,408.38,408.55,16103.0,407.4353,408.1236,407.3755,407.5451,16103.0
2025-02-26 13:40:00,408.24,408.41,407.62,407.84,21257.0,407.2358,407.4054,406.6174,406.8368,21257.0
2025-02-26 13:50:00,407.82,407.96,406.82,407.22,9980.0,406.8169,406.9565,405.8193,406.2183,9980.0
2025-02-26 14:00:00,407.02,407.63,406.5,406.79,10856.0,406.0188,406.6273,405.5001,405.7894,10856.0
2025-02-26 14:10:00,406.8,407.34,406.62,407.33,9001.0,405.7994,406.338,405.6198,406.3281,9001.0
2025-02-26 14:20:00,407.73,408.24,407.63,407.77,15865.0,406.7271,407.2358,406.6273,406.767,15865.0
2025-02-26 14:30:00,407.49,408.25,407.49,408.25,9461.0,406.4877,407.2458,406.4877,407.2458,9461.0
2025-02-26 14:40:00,408.18,408.56,408.03,408.2,6436.0,407.176,407.555,407.0264,407.1959,6436.0
2025-02-26 14:50:00,408.05,408.07,406.88,406.99,9339.0,407.0463,407.0663,405.8792,405.9889,9339.0
2025-02-26 15:00:00,406.86,407.62,406.7,407.53,27674.0,405.8592,406.6174,405.6996,406.5276,27674.0
2025-02-26 15:10:00,407.63,407.8,407.25,407.64,8339.0,406.6273,406.7969,406.2483,406.6373,8339.0
2025-02-26 15:20:00,407.33,408.36,407.33,408.28,14727.0,406.3281,407.3555,406.3281,407.2757,14727.0
2025-02-26 15:30:00,407.82,408.31,407.65,408.29,32103.0,406.8169,407.3057,406.6473,407.2857,32103.0
2025-02-26 15:40:00,408.23,409.39,407.97,409.08,15871.0,407.2259,408.383,406.9665,408.0738,15871.0
2025-02-26 15:50:00,409.1,409.29,408.38,408.82,17390.0,408.0937,408.2833,407.3755,407.8144,17390.0
2025-02-27 09:30:00,411.75,412.65,411.17,411.19,88050.0,410.7372,411.635,410.1586,410.1786,88050.0
2025-02-27 09:40:00,411.21,411.21,408.67,408.79,26712.0,410.1985,410.1985,407.6648,407.7845,26712.0
2025-02-27 09:50:00,409.07,409.07,405.23,405.7,22589.0,408.0638,408.0638,404.2332,404.7021,22589.0
2025-02-27 10:00:00,405.17,405.91,403.57,405.14,21830.0,404.1734,404.9116,402.5773,404.1435,21830.0
2025-02-27 10:10:00,405.48,407.68,405.48,407.36,17684.0,404.4826,406.6772,404.4826,406.358,17684.0
2025-02-27 10:20:00,407.35,408.81,407.01,408.35,12729.0,406.348,407.8044,406.0089,407.3456,12729.0
2025-02-27 10:30:00,408.07,408.47,406.5,408.03,9424.0,407.0663,407.4653,405.5001,407.0264,9424.0
2025-02-27 10:40:00,408.04,408.25,407.55,407.87,12655.0,407.0363,407.2458,406.5475,406.8667,12655.0
2025-02-27 10:50:00,407.55,407.66,406.27,406.3,8925.0,406.5475,406.6573,405.2707,405.3006,8925.0
2025-02-27 11:00:00,407.11,407.25,406.29,406.9,10487.0,406.1086,406.2483,405.2906,405.8991,10487.0
2025-02-27 11:10:00,407.1,409.05,407.1,408.72,9761.0,406.0986,408.0438,406.0986,407.7147,9761.0
2025-02-27 11:20:00,408.89,409.09,407.01,407.28,10533.0,407.8842,408.0837,406.0089,406.2782,10533.0
2025-02-27 11:30:00,407.1,407.85,407.1,407.34,7058.0,406.0986,406.8468,406.0986,406.338,7058.0
2025-02-27 11:40:00,407.49,407.58,406.96,407.14,5140.0,406.4877,406.5775,405.959,406.1385,5140.0
2025-02-27 11:50:00,407.01,407.01,405.63,405.8,8254.0,406.0089,406.0089,404.6323,404.8018,8254.0
2025-02-27 12:00:00,405.94,406.28,405.77,405.98,10152.0,404.9415,405.2807,404.7719,404.9814,10152.0
2025-02-27 12:10:00,405.98,406.28,405.23,405.31,7901.0,404.9814,405.2807,404.2332,404.313,7901.0
2025-02-27 12:20:00,405.19,406.83,405.06,406.83,15263.0,404.1933,405.8293,404.0637,405.8293,15263.0
2025-02-27 12:30:00,407.1,407.4,406.77,407.0,13482.0,406.0986,406.3979,405.7695,405.9989,13482.0
2025-02-27 12:40:00,406.86,406.86,405.73,406.1,12124.0,405.8592,405.8592,404.732,405.1011,12124.0
2025-02-27 12:50:00,405.93,406.62,405.76,406.38,8496.0,404.9315,405.6198,404.7619,405.3804,8496.0
2025-02-27 13:00:00,406.88,407.36,406.6,406.96,10684.0,405.8792,406.358,405.5999,405.959,10684.0
2025-02-27 13:10:00,406.93,407.82,406.93,407.78,11557.0,405.9291,406.8169,405.9291,406.777,11557.0
2025-02-27 13:20:00,407.53,408.06,407.36,407.65,44624.0,406.5276,407.0563,406.358,406.6473,44624.0
2025-02-27 13:30:00,407.55,407.98,407.46,407.71,20897.0,406.5475,406.9765,406.4578,406.7071,20897.0
2025-02-27 13:40:00,407.73,407.82,406.88,407.3,14808.0,406.7271,406.8169,405.8792,406.2981,14808.0
2025-02-27 13:50:00,407.16,407.47,406.5,406.56,15171.0,406.1585,406.4677,405.5001,405.56,15171.0
2025-02-27 14:00:00,406.62,406.62,405.89,405.89,13770.0,405.6198,405.6198,404.8916,404.8916,13770.0
2025-02-27 14:10:00,406.04,406.05,404.91,405.17,11056.0,405.0412,405.0512,403.914,404.1734,11056.0
2025-02-27 14:20:00,405.1,405.37,403.57,403.57,12136.0,404.1036,404.3729,402.5773,402.5773,12136.0
2025-02-27 14:30:00,403.55,403.56,401.89,402.52,21028.0,402.5574,402.5673,400.9015,401.5299,21028.0
2025-02-27 14:40:00,402.63,403.06,401.86,402.56,27523.0,401.6396,402.0686,400.8715,401.5698,27523.0
2025-02-27 14:50:00,402.71,403.22,402.32,402.72,18049.0,401.7194,402.2282,401.3304,401.7294,18049.0
2025-02-27 15:00:00,402.73,402.73,400.9,401.06,23648.0,401.7394,401.7394,399.9139,400.0735,23648.0
2025-02-27 15:10:00,401.12,401.24,400.26,400.36,18795.0,400.1333,400.2531,399.2755,399.3752,18795.0
2025-02-27 15:20:00,400.32,401.36,400.0,400.08,51111.0,399.3353,400.3728,399.0161,399.0959,51111.0
2025-02-27 15:30:00,400.17,400.9,400.05,400.19,21726.0,399.1857,399.9139,399.066,399.2056,21726.0
2025-02-27 15:40:00,400.01,400.18,399.21,400.04,67956.0,399.0261,399.1957,398.228,399.056,67956.0
2025-02-27 15:50:00,399.89,400.39,398.25,398.47,80683.0,398.9064,399.4051,397.2704,397.4899,80683.0
2025-02-28 09:30:00,398.11,398.11,395.26,397.29,96190.0,397.1308,397.1308,394.2878,396.3128,96190.0
2025-02-28 09:40:00,397.19,398.69,396.69,397.93,21748.0,396.213,397.7093,395.7142,396.9512,21748.0
2025-02-28 09:50:00,397.91,398.43,396.91,397.87,29453.0,396.9312,397.45,395.9337,396.8913,29453.0
2025-02-28 10:00:00,397.8,398.96,397.25,398.85,31267.0,396.8215,397.9787,396.2729,397.8689,31267.0
2025-02-28 10:10:00,398.94,400.1,398.74,399.2,22945.0,397.9587,399.1159,397.7592,398.2181,22945.0
2025-02-28 10:20:00,399.0,401.4,398.84,401.35,108968.0,398.0186,400.4127,397.859,400.3628,108968.0
2025-02-28 10:30:00,401.23,401.52,400.1,400.24,21844.0,400.2431,400.5324,399.1159,399.2555,21844.0
2025-02-28 10:40:00,400.4,401.08,399.96,400.39,22240.0,399.4151,400.0934,398.9762,399.4051,22240.0
2025-02-28 10:50:00,400.6,401.63,400.6,401.63,16235.0,399.6146,400.6421,399.6146,400.6421,16235.0
2025-02-28 11:00:00,401.5,401.83,401.03,401.26,16726.0,400.5124,400.8416,400.0436,400.273,16726.0
2025-02-28 11:10:00,401.2,401.37,399.18,400.21,20841.0,400.2132,400.3827,398.1981,399.2256,20841.0
2025-02-28 11:20:00,400.14,400.65,399.11,399.12,22952.0,399.1558,399.6645,398.1283,398.1383,22952.0
2025-02-28 11:30:00,399.09,400.64,398.9,400.51,23987.0,398.1083,399.6545,397.9188,399.5248,23987.0
2025-02-28 11:40:00,400.52,401.18,400.52,401.03,9080.0,399.5348,400.1932,399.5348,400.0436,9080.0
2025-02-28 11:50:00,400.95,400.95,400.0,400.11,40184.0,399.9638,399.9638,399.0161,399.1258,40184.0
2025-02-28 12:00:00,400.23,400.34,399.64,399.81,11262.0,399.2455,399.3553,398.657,398.8266,11262.0
2025-02-28 12:10:00,399.87,401.23,399.86,401.11,26006.0,398.8864,400.2431,398.8764,400.1234,26006.0
2025-02-28 12:20:00,401.12,401.22,399.72,400.43,17272.0,400.1333,400.2331,398.7368,399.445,17272.0
2025-02-28 12:30:00,400.3,400.34,399.87,400.13,18074.0,399.3154,399.3553,398.8864,399.1458,18074.0
2025-02-28 12:40:00,400.14,400.18,398.01,398.01,25149.0,399.1558,399.1957,397.031,397.031,25149.0
2025-02-28 12:50:00,398.0,398.93,397.26,397.27,32198.0,397.021,397.9487,396.2828,396.2928,32198.0
2025-02-28 13:00:00,397.5,398.22,397.41,397.62,69398.0,396.5223,397.2405,396.4325,396.642,69398.0
2025-02-28 13:10:00,397.52,398.1,396.45,396.58,25801.0,396.5422,397.1208,395.4748,395.6045,25801.0
2025-02-28 13:20:00,396.8,398.55,396.5,398.55,21173.0,395.824,397.5697,395.5247,397.5697,21173.0
2025-02-28 13:30:00,398.28,399.45,398.2,399.24,20629.0,397.3003,398.4675,397.2205,398.258,20629.0
2025-02-28 13:40:00,399.44,399.74,398.67,399.13,12819.0,398.4575,398.7567,397.6894,398.1482,12819.0
2025-02-28 13:50:00,399.02,399.41,397.32,397.43,8167.0,398.0385,398.4276,396.3427,396.4524,8167.0
2025-02-28 14:00:00,397.31,398.33,397.31,397.94,10408.0,396.3327,397.3502,396.3327,396.9612,10408.0
2025-02-28 14:10:00,397.95,398.93,397.73,398.92,16460.0,396.9711,397.9487,396.7517,397.9388,16460.0
2025-02-28 14:20:00,398.75,398.97,397.93,398.63,13168.0,397.7692,397.9886,396.9512,397.6495,13168.0
2025-02-28 14:30:00,398.5,400.34,398.5,400.08,10438.0,397.5198,399.3553,397.5198,399.0959,10438.0
2025-02-28 14:40:00,400.07,400.83,400.07,400.75,5111.0,399.0859,399.8441,399.0859,399.7643,5111.0
2025-02-28 14:50:00,400.59,400.93,400.45,400.9,10616.0,399.6047,399.9438,399.465,399.9139,10616.0
2025-02-28 15:00:00,400.81,401.85,400.6,401.7,27951.0,399.8241,400.8616,399.6146,400.7119,27951.0
2025-02-28 15:10:00,401.6,401.76,400.96,401.03,40605.0,400.6122,400.7718,399.9737,400.0436,40605.0
2025-02-28 15:20:00,400.98,401.96,400.43,401.96,31028.0,399.9937,400.9713,399.445,400.9713,31028.0
2025-02-28 15:30:00,401.96,401.96,400.39,401.26,46663.0,400.9713,400.9713,399.4051,400.273,46663.0
2025-02-28 15:40:00,401.43,402.5,401.43,402.42,20595.0,400.4426,401.51,400.4426,401.4302,20595.0
2025-02-28 15:50:00,402.55,405.99,402.5,405.6,71002.0,401.5598,404.9914,401.51,404.6023,71002.0
2025-03-03 09:30:00,407.38,408.66,405.5,405.82,80606.0,406.3779,407.6548,404.5026,404.8218,80606.0
2025-03-03 09:40:00,406.03,406.26,404.86,405.07,34092.0,405.0313,405.2607,403.8641,404.0736,34092.0
2025-03-03 09:50:00,405.04,405.21,402.59,403.23,27518.0,404.0437,404.2133,401.5997,402.2382,27518.0
2025-03-03 10:00:00,402.0,403.56,401.12,402.52,35164.0,401.0112,402.5673,400.1333,401.5299,35164.0
2025-03-03 10:10:00,402.4,403.74,402.36,402.63,25208.0,401.4102,402.7469,401.3703,401.6396,25208.0
2025-03-03 10:20:00,402.68,404.74,402.6,404.73,30273.0,401.6895,403.7444,401.6097,403.7345,30273.0
2025-03-03 10:30:00,404.7,405.09,403.47,404.35,12812.0,403.7045,404.0936,402.4776,403.3554,12812.0
2025-03-03 10:40:00,404.03,405.03,403.68,403.84,5119.0,403.0362,404.0337,402.6871,402.8467,5119.0
2025-03-03 10:50:00,403.99,404.4,402.66,402.71,22187.0,402.9963,403.4053,401.6696,401.7194,22187.0
2025-03-03 11:00:00,402.94,404.04,402.94,403.56,12339.0,401.9489,403.0462,401.9489,402.5673,12339.0
2025-03-03 11:10:00,403.86,404.48,403.23,404.43,14384.0,402.8666,403.4851,402.2382,403.4352,14384.0
2025-03-03 11:20:00,404.47,405.3,403.56,403.56,8006.0,403.4751,404.3031,402.5673,402.5673,8006.0
2025-03-03 11:30:00,403.67,403.79,402.66,402.8,21093.0,402.6771,402.7968,401.6696,401.8092,21093.0
2025-03-03 11:40:00,402.99,403.85,402.52,403.85,16732.0,401.9987,402.8566,401.5299,402.8566,16732.0
2025-03-03 11:50:00,403.75,404.47,403.75,404.22,255944.0,402.7569,403.4751,402.7569,403.2257,255944.0
2025-03-03 12:00:00,404.05,404.42,403.79,403.94,5983.0,403.0561,403.4252,402.7968,402.9464,5983.0
2025-03-03 12:10:00,404.2,404.79,403.97,404.67,15212.0,403.2058,403.7943,402.9763,403.6746,15212.0
2025-03-03 12:20:00,404.65,404.75,404.24,404.52,28795.0,403.6547,403.7544,403.2457,403.525,28795.0
2025-03-03 12:30:00,404.54,404.6,403.94,404.44,17022.0,403.5449,403.6048,402.9464,403.4452,17022.0
2025-03-03 12:40:00,404.4,404.87,403.53,403.83,8266.0,403.4053,403.8741,402.5374,402.8367,8266.0
2025-03-03 12:50:00,403.81,403.99,402.37,402.96,28742.0,402.8167,402.9963,401.3803,401.9688,28742.0
2025-03-03 13:00:00,402.89,403.01,400.79,400.79,29315.0,401.899,402.0187,399.8042,399.8042,29315.0
2025-03-03 13:10:00,400.92,401.15,400.27,400.93,28952.0,399.9338,400.1633,399.2854,399.9438,28952.0
2025-03-03 13:20:00,401.01,401.49,399.68,399.75,17612.0,400.0236,400.5024,398.6969,398.7667,17612.0
2025-03-03 13:30:00,399.96,400.27,399.26,399.53,331843.0,398.9762,399.2854,398.2779,398.5473,331843.0
2025-03-03 13:40:00,399.54,401.41,399.54,400.25,22676.0,398.5572,400.4226,398.5572,399.2655,22676.0
2025-03-03 13:50:00,400.39,401.14,400.26,400.96,12396.0,399.4051,400.1533,399.2755,399.9737,12396.0
2025-03-03 14:00:00,400.88,401.86,400.84,401.53,15379.0,399.8939,400.8715,399.854,400.5423,15379.0
2025-03-03 14:10:00,401.36,401.54,400.06,400.56,22646.0,400.3728,400.5523,399.076,399.5747,22646.0
2025-03-03 14:20:00,400.54,401.03,400.25,400.36,114083.0,399.5548,400.0436,399.2655,399.3752,114083.0
2025-03-03 14:30:00,400.31,401.54,400.28,401.44,21281.0,399.3253,400.5523,399.2954,400.4526,21281.0
2025-03-03 14:40:00,401.55,402.24,400.47,400.48,15474.0,400.5623,401.2506,399.4849,399.4949,15474.0
2025-03-03 14:50:00,400.52,400.81,398.3,398.54,50023.0,399.5348,399.8241,397.3203,397.5597,50023.0
2025-03-03 15:00:00,398.36,398.36,396.23,396.35,40144.0,397.3801,397.3801,395.2554,395.3751,40144.0
2025-03-03 15:10:00,396.37,396.55,394.98,395.36,50634.0,395.395,395.5746,394.0085,394.3875,50634.0
2025-03-03 15:20:00,395.25,395.7,393.87,394.46,55563.0,394.2778,394.7267,392.9012,393.4897,55563.0
2025-03-03 15:30:00,394.61,395.26,393.69,393.76,35529.0,393.6394,394.2878,392.7216,392.7915,35529.0
2025-03-03 15:40:00,393.77,394.6,392.86,394.38,45352.0,392.8014,393.6294,391.8937,393.4099,45352.0
2025-03-03 15:50:00,394.18,395.98,393.87,395.96,40398.0,393.2104,395.006,392.9012,394.986,40398.0
2025-03-04 09:30:00,391.62,393.86,391.03,392.41,139790.0,390.6567,392.8912,390.0682,391.4448,139790.0
2025-03-04 09:40:00,392.41,393.3,390.76,391.97,36200.0,391.4448,392.3326,389.7988,391.0059,36200.0
2025-03-04 09:50:00,391.89,391.94,389.87,389.87,48861.0,390.9261,390.9759,388.911,388.911,48861.0
2025-03-04 10:00:00,389.59,390.44,388.78,389.03,100575.0,388.6317,389.4796,387.8237,388.0731,100575.0
2025-03-04 10:10:00,388.72,390.05,387.08,387.36,31152.0,387.7638,389.0906,386.1279,386.4072,31152.0
2025-03-04 10:20:00,387.43,389.05,386.93,388.52,36700.0,386.477,388.093,385.9783,387.5643,36700.0
2025-03-04 10:30:00,388.38,390.49,388.13,389.24,39099.0,387.4247,389.5295,387.1753,388.2826,39099.0
2025-03-04 10:40:00,389.35,390.7,388.96,390.02,46671.0,388.3923,389.739,388.0033,389.0607,46671.0
2025-03-04 10:50:00,389.99,390.0,388.54,389.41,18632.0,389.0307,389.0407,387.5843,388.4522,18632.0
2025-03-04 11:00:00,389.11,389.83,387.75,387.91,20923.0,388.1529,388.8711,386.7962,386.9558,20923.0
2025-03-04 11:10:00,388.0,390.02,387.72,388.77,40534.0,387.0456,389.0607,386.7663,387.8137,40534.0
2025-03-04 11:20:00,388.8,389.46,387.67,388.1,41142.0,387.8437,388.502,386.7164,387.1454,41142.0
2025-03-04 11:30:00,388.85,389.81,388.85,389.54,24394.0,387.8935,388.8512,387.8935,388.5818,24394.0
2025-03-04 11:40:00,389.19,391.19,389.19,391.19,27802.0,388.2327,390.2278,388.2327,390.2278,27802.0
2025-03-04 11:50:00,390.99,392.17,390.5,391.48,26723.0,390.0283,391.2054,389.5395,390.5171,26723.0
2025-03-04 12:00:00,391.53,391.76,390.78,391.18,12633.0,390.5669,390.7964,389.8188,390.2178,12633.0
2025-03-04 12:10:00,390.98,392.12,390.98,392.06,30393.0,390.0183,391.1555,390.0183,391.0956,30393.0
2025-03-04 12:20:00,392.03,394.0,391.9,393.35,17138.0,391.0657,393.0309,390.936,392.3825,17138.0
2025-03-04 12:30:00,393.28,393.43,392.11,392.96,23745.0,392.3126,392.4623,391.1455,391.9934,23745.0
2025-03-04 12:40:00,392.94,393.39,392.18,392.83,37077.0,391.9735,392.4224,391.2153,391.8637,37077.0
2025-03-04 12:50:00,392.53,392.71,391.65,392.16,16983.0,391.5645,391.744,390.6866,391.1954,16983.0
2025-03-04 13:00:00,392.01,393.77,391.6,393.77,51374.0,391.0458,392.8014,390.6368,392.8014,51374.0
2025-03-04 13:10:00,394.12,395.08,393.53,394.2,23937.0,393.1506,394.1082,392.562,393.2304,23937.0
2025-03-04 13:20:00,393.93,394.05,392.73,392.88,22788.0,392.961,393.0807,391.764,391.9136,22788.0
2025-03-04 13:30:00,392.8,394.03,392.44,394.03,16333.0,391.8338,393.0608,391.4747,393.0608,16333.0
2025-03-04 13:40:00,394.06,394.95,394.04,394.44,7861.0,393.0907,393.9785,393.0708,393.4698,7861.0
2025-03-04 13:50:00,394.44,395.99,394.2,395.51,13294.0,393.4698,395.016,393.2304,394.5371,13294.0
2025-03-04 14:00:00,395.59,397.26,395.59,396.98,20338.0,394.617,396.2828,394.617,396.0035,20338.0
2025-03-04 14:10:00,396.98,396.98,396.25,396.64,26021.0,396.0035,396.0035,395.2753,395.6644,26021.0
2025-03-04 14:20:00,396.81,397.93,396.59,396.87,150443.0,395.8339,396.9512,395.6145,395.8938,150443.0
2025-03-04 14:30:00,396.88,397.26,396.39,397.26,15257.0,395.9038,396.2828,395.415,396.2828,15257.0
2025-03-04 14:40:00,397.26,398.01,396.91,397.14,17016.0,396.2828,397.031,395.9337,396.1631,17016.0
2025-03-04 14:50:00,397.34,398.0,397.27,397.89,12109.0,396.3626,397.021,396.2928,396.9113,12109.0
2025-03-04 15:00:00,397.83,398.65,397.48,398.47,30722.0,396.8514,397.6694,396.5023,397.4899,30722.0
2025-03-04 15:10:00,398.6,399.15,398.4,399.02,22798.0,397.6195,398.1682,397.42,398.0385,22798.0
2025-03-04 15:20:00,399.23,400.08,399.0,399.07,40686.0,398.248,399.0959,398.0186,398.0884,40686.0
2025-03-04 15:30:00,399.05,399.11,395.82,396.09,58889.0,398.0684,398.1283,394.8464,395.1157,58889.0
2025-03-04 15:40:00,395.73,396.4,394.64,394.71,21779.0,394.7566,395.425,393.6693,393.7391,21779.0
2025-03-04 15:50:00,394.62,394.62,392.0,393.6,52630.0,393.6493,393.6493,391.0358,392.6318,52630.0
2025-03-05 09:30:00,393.53,394.66,392.02,393.23,112315.0,392.562,393.6892,391.0557,392.2628,112315.0
2025-03-05 09:40:00,393.39,394.88,392.77,392.83,17160.0,392.4224,393.9087,391.8039,391.8637,17160.0
2025-03-05 09:50:00,392.69,393.79,391.07,392.35,25052.0,391.7241,392.8214,390.1081,391.3849,25052.0
2025-03-05 10:00:00,392.3,395.52,392.3,394.71,24579.0,391.335,394.5471,391.335,393.7391,24579.0
2025-03-05 10:10:00,394.91,395.09,393.18,393.19,76057.0,393.9386,394.1182,392.2129,392.2229,76057.0
2025-03-05 10:20:00,393.5,393.61,392.0,392.65,19506.0,392.5321,392.6418,391.0358,391.6842,19506.0
2025-03-05 10:30:00,392.84,394.78,392.44,394.37,10382.0,391.8737,393.8089,391.4747,393.4,10382.0
2025-03-05 10:40:00,394.35,394.5,393.17,393.42,22840.0,393.38,393.5296,392.2029,392.4523,22840.0
2025-03-05 10:50:00,393.39,394.7,392.88,393.87,30827.0,392.4224,393.7291,391.9136,392.9012,30827.0
2025-03-05 11:00:00,393.54,393.54,392.34,392.43,28455.0,392.572,392.572,391.3749,391.4647,28455.0
2025-03-05 11:10:00,392.43,392.43,391.29,391.58,19882.0,391.4647,391.4647,390.3275,390.6168,19882.0
2025-03-05 11:20:00,391.65,392.26,391.21,392.21,29303.0,390.6866,391.2951,390.2477,391.2453,29303.0
2025-03-05 11:30:00,392.17,392.17,390.89,391.66,25183.0,391.2054,391.2054,389.9285,390.6966,25183.0
2025-03-05 11:40:00,391.57,391.57,390.45,391.14,21667.0,390.6068,390.6068,389.4896,390.1779,21667.0
2025-03-05 11:50:00,391.17,393.66,390.59,393.0,51378.0,390.2078,392.6917,389.6292,392.0333,51378.0
2025-03-05 12:00:00,392.86,394.04,392.78,393.48,17171.0,391.8937,393.0708,391.8139,392.5121,17171.0
2025-03-05 12:10:00,393.61,394.35,393.34,394.01,30671.0,392.6418,393.38,392.3725,393.0408,30671.0
2025-03-05 12:20:00,393.85,395.41,393.76,395.38,15154.0,392.8812,394.4374,392.7915,394.4075,15154.0
2025-03-05 12:30:00,395.52,395.92,395.2,395.92,12731.0,394.5471,394.9461,394.2279,394.9461,12731.0
2025-03-05 12:40:00,396.07,396.11,394.86,395.82,35945.0,395.0958,395.1357,393.8887,394.8464,35945.0
2025-03-05 12:50:00,396.12,397.44,395.96,397.31,17964.0,395.1456,396.4624,394.986,396.3327,17964.0
2025-03-05 13:00:00,397.41,397.5,394.88,394.88,20897.0,396.4325,396.5223,393.9087,393.9087,20897.0
2025-03-05 13:10:00,395.37,396.84,395.37,396.54,11098.0,394.3975,395.8639,394.3975,395.5646,11098.0
2025-03-05 13:20:00,396.6,396.7,395.66,395.81,13060.0,395.6245,395.7242,394.6868,394.8364,13060.0
2025-03-05 13:30:00,395.81,396.3,394.95,396.11,24293.0,394.8364,395.3252,393.9785,395.1357,24293.0
2025-03-05 13:40:00,396.15,396.72,395.41,396.58,9361.0,395.1756,395.7442,394.4374,395.6045,9361.0
2025-03-05 13:50:00,396.58,397.62,396.57,397.5,17747.0,395.6045,396.642,395.5945,396.5223,17747.0
2025-03-05 14:00:00,397.64,399.3,397.13,399.3,30262.0,396.6619,398.3178,396.1532,398.3178,30262.0
2025-03-05 14:10:00,399.25,399.87,398.7,398.75,16405.0,398.2679,398.8864,397.7193,397.7692,16405.0
2025-03-05 14:20:00,398.59,399.56,398.44,398.5,15318.0,397.6096,398.5772,397.4599,397.5198,15318.0
2025-03-05 14:30:00,398.59,399.0,397.81,398.65,16150.0,397.6096,398.0186,396.8315,397.6694,16150.0
2025-03-05 14:40:00,398.57,399.24,398.33,399.15,18805.0,397.5896,398.258,397.3502,398.1682,18805.0
2025-03-05 14:50:00,399.18,399.6,398.73,398.73,22956.0,398.1981,398.6171,397.7492,397.7492,22956.0
2025-03-05 15:00:00,398.71,400.3,398.7,400.15,16310.0,397.7293,399.3154,397.7193,399.1657,16310.0
2025-03-05 15:10:00,400.06,400.22,398.17,398.76,80866.0,399.076,399.2356,397.1906,397.7792,80866.0
2025-03-05 15:20:00,398.88,399.7,398.17,399.65,23238.0,397.8989,398.7168,397.1906,398.667,23238.0
2025-03-05 15:30:00,399.47,399.49,398.64,399.2,25659.0,398.4874,398.5074,397.6594,398.2181,25659.0
2025-03-05 15:40:00,399.04,399.67,398.76,399.13,35046.0,398.0585,398.6869,397.7792,398.1482,35046.0
2025-03-05 15:50:00,398.97,400.0,397.94,398.97,53565.0,397.9886,399.0161,396.9612,397.9886,53565.0
2025-03-06 09:30:00,391.77,392.51,391.12,392.22,98653.0,390.8063,391.5445,390.1579,391.2552,98653.0
2025-03-06 09:40:00,392.1,392.32,391.13,391.98,29963.0,391.1355,391.355,390.1679,391.0158,29963.0
2025-03-06 09:50:00,392.07,392.93,391.73,392.01,20771.0,391.1056,391.9635,390.7664,391.0458,20771.0
2025-03-06 10:00:00,391.81,394.86,391.5,394.58,25287.0,390.8462,393.8887,390.537,393.6094,25287.0
2025-03-06 10:10:00,394.12,395.43,394.12,395.37,23645.0,393.1506,394.4573,393.1506,394.3975,23645.0
2025-03-06 10:20:00,395.31,396.0,394.33,395.53,106357.0,394.3376,395.0259,393.36,394.5571,106357.0
2025-03-06 10:30:00,395.6,396.19,394.76,396.19,9178.0,394.6269,395.2155,393.789,395.2155,9178.0
2025-03-06 10:40:00,396.22,396.51,395.67,395.7,11329.0,395.2454,395.5347,394.6968,394.7267,11329.0
2025-03-06 10:50:00,395.48,395.48,394.24,394.92,11038.0,394.5072,394.5072,393.2703,393.9486,11038.0
2025-03-06 11:00:00,395.51,396.09,395.03,396.01,11305.0,394.5371,395.1157,394.0583,395.0359,11305.0
2025-03-06 11:10:00,396.03,396.13,395.06,395.33,23278.0,395.0559,395.1556,394.0883,394.3576,23278.0
2025-03-06 11:20:00,395.36,395.37,393.37,394.68,36532.0,394.3875,394.3975,392.4024,393.7092,36532.0
2025-03-06 11:30:00,395.11,395.87,393.19,393.47,23028.0,394.1381,394.8963,392.2229,392.5022,23028.0
2025-03-06 11:40:00,393.31,393.44,392.78,392.79,16228.0,392.3426,392.4722,391.8139,391.8238,16228.0
2025-03-06 11:50:00,392.66,392.67,391.27,391.28,18767.0,391.6942,391.7041,390.3076,390.3176,18767.0
2025-03-06 12:00:00,391.23,391.64,389.61,390.6,29114.0,390.2677,390.6767,388.6517,389.6392,29114.0
2025-03-06 12:10:00,390.52,390.6,389.57,390.25,17474.0,389.5594,389.6392,388.6118,389.2901,17474.0
2025-03-06 12:20:00,390.28,391.01,388.99,389.42,12316.0,389.32,390.0482,388.0332,388.4621,12316.0
2025-03-06 12:30:00,389.48,390.32,389.17,389.17,11022.0,388.522,389.3599,388.2127,388.2127,11022.0
2025-03-06 12:40:00,389.08,390.05,388.15,388.5,20248.0,388.123,389.0906,387.1953,387.5444,20248.0
2025-03-06 12:50:00,388.5,390.15,388.31,389.82,17849.0,387.5444,389.1903,387.3549,388.8611,17849.0
2025-03-06 13:00:00,389.84,389.89,389.1,389.12,18575.0,388.8811,388.931,388.1429,388.1629,18575.0
2025-03-06 13:10:00,389.25,390.04,388.71,390.02,17199.0,388.2925,389.0806,387.7539,389.0607,17199.0
2025-03-06 13:20:00,389.9,390.31,388.73,388.77,20212.0,388.9409,389.3499,387.7738,387.8137,20212.0
2025-03-06 13:30:00,388.84,389.25,387.66,387.71,18965.0,387.8836,388.2925,386.7065,386.7563,18965.0
2025-03-06 13:40:00,387.68,388.48,387.09,388.18,14481.0,386.7264,387.5244,386.1379,387.2252,14481.0
2025-03-06 13:50:00,388.22,388.98,388.2,388.5,19145.0,387.2651,388.0232,387.2451,387.5444,19145.0
2025-03-06 14:00:00,388.57,388.62,387.16,387.57,32599.0,387.6142,387.6641,386.2077,386.6167,32599.0
2025-03-06 14:10:00,387.72,388.24,386.67,386.88,20184.0,386.7663,387.285,385.7189,385.9284,20184.0
2025-03-06 14:20:00,386.86,387.11,386.03,386.48,18064.0,385.9084,386.1578,385.0805,385.5294,18064.0
2025-03-06 14:30:00,386.49,386.85,386.02,386.56,16682.0,385.5393,385.8984,385.0705,385.6092,16682.0
2025-03-06 14:40:00,386.42,389.4,386.42,389.09,66061.0,385.4695,388.4422,385.4695,388.1329,66061.0
2025-03-06 14:50:00,389.11,389.95,386.86,386.87,74148.0,388.1529,388.9908,385.9084,385.9184,74148.0
2025-03-06 15:00:00,386.85,388.58,386.55,388.05,59409.0,385.8984,387.6242,385.5992,387.0955,59409.0
2025-03-06 15:10:00,387.96,388.93,387.8,388.47,41635.0,387.0057,387.9733,386.8461,387.5145,41635.0
2025-03-06 15:20:00,388.43,388.72,386.68,388.19,44928.0,387.4746,387.7638,385.7289,387.2352,44928.0
2025-03-06 15:30:00,388.25,388.97,387.7,387.84,20715.0,387.295,388.0132,386.7464,386.886,20715.0
2025-03-06 15:40:00,387.53,387.74,386.77,387.66,27772.0,386.5768,386.7863,385.8186,386.7065,27772.0
2025-03-06 15:50:00,387.85,388.36,387.41,387.9,56131.0,386.896,387.4047,386.4571,386.9459,56131.0
2025-03-07 09:30:00,386.35,388.21,386.33,387.34,106050.0,385.3997,387.2551,385.3797,386.3872,106050.0
2025-03-07 09:40:00,387.49,389.66,387.46,389.42,31551.0,386.5369,388.7015,386.5069,388.4621,31551.0
2025-03-07 09:50:00,389.62,390.53,388.49,388.49,17839.0,388.6616,389.5694,387.5344,387.5344,17839.0
2025-03-07 10:00:00,388.26,389.13,387.39,388.78,17912.0,387.305,388.1728,386.4371,387.8237,17912.0
2025-03-07 10:10:00,389.0,389.03,386.47,387.06,17810.0,388.0432,388.0731,385.5194,386.1079,17810.0
2025-03-07 10:20:00,386.89,387.67,385.93,386.11,106726.0,385.9383,386.7164,384.9807,385.1603,106726.0
2025-03-07 10:30:00,386.11,386.11,383.13,383.46,44394.0,385.1603,385.1603,382.1876,382.5168,44394.0
2025-03-07 10:40:00,383.39,386.33,382.74,385.67,33773.0,382.447,385.3797,381.7986,384.7214,33773.0
2025-03-07 10:50:00,385.66,385.67,384.34,385.11,20310.0,384.7114,384.7214,383.3946,384.1627,20310.0
2025-03-07 11:00:00,385.01,385.23,384.0,384.64,24551.0,384.063,384.2824,383.0555,383.6939,24551.0
2025-03-07 11:10:00,384.87,384.87,383.0,383.14,11654.0,383.9233,383.9233,382.0579,382.1976,11654.0
2025-03-07 11:20:00,383.18,383.34,381.8,381.9,20581.0,382.2375,382.3971,380.8609,380.9606,20581.0
2025-03-07 11:30:00,382.1,382.16,380.94,381.06,37523.0,381.1601,381.22,380.003,380.1227,37523.0
2025-03-07 11:40:00,380.88,381.05,380.12,380.21,18740.0,379.9431,380.1127,379.185,379.2748,18740.0
2025-03-07 11:50:00,380.58,380.76,379.53,380.75,47898.0,379.6439,379.8234,378.5965,379.8135,47898.0
2025-03-07 12:00:00,380.73,382.02,380.16,380.46,17393.0,379.7935,381.0803,379.2249,379.5242,17393.0
2025-03-07 12:10:00,380.49,380.74,379.6,379.8,14724.0,379.5541,379.8035,378.6663,378.8658,14724.0
2025-03-07 12:20:00,380.02,381.71,379.9,381.69,24909.0,379.0852,380.7711,378.9655,380.7511,24909.0
2025-03-07 12:30:00,381.6,383.36,381.16,382.84,32505.0,380.6614,382.417,380.2224,381.8983,32505.0
2025-03-07 12:40:00,382.58,384.95,382.52,384.14,22910.0,381.639,384.0031,381.5791,383.1951,22910.0
2025-03-07 12:50:00,384.18,385.62,382.96,383.24,40988.0,383.235,384.6715,382.018,382.2973,40988.0
2025-03-07 13:00:00,383.32,386.55,383.17,385.56,21216.0,382.3771,385.5992,382.2275,384.6116,21216.0
2025-03-07 13:10:00,385.61,386.31,384.8,386.31,10699.0,384.6615,385.3598,383.8535,385.3598,10699.0
2025-03-07 13:20:00,386.01,386.82,385.14,385.43,15450.0,385.0605,385.8685,384.1927,384.4819,15450.0
2025-03-07 13:30:00,385.46,387.09,385.39,387.08,14998.0,384.5119,386.1379,384.442,386.1279,14998.0
2025-03-07 13:40:00,386.94,387.3,386.1,386.82,10221.0,385.9882,386.3473,385.1503,385.8685,10221.0
2025-03-07 13:50:00,387.01,387.61,386.96,387.47,19098.0,386.0581,386.6566,386.0082,386.5169,19098.0
2025-03-07 14:00:00,387.59,388.23,386.55,386.62,6157.0,386.6366,387.2751,385.5992,385.669,6157.0
2025-03-07 14:10:00,386.79,388.21,386.79,388.2,9610.0,385.8386,387.2551,385.8386,387.2451,9610.0
2025-03-07 14:20:00,388.32,389.46,388.32,389.07,34583.0,387.3648,388.502,387.3648,388.113,34583.0
2025-03-07 14:30:00,388.97,389.41,388.28,389.05,17858.0,388.0132,388.4522,387.3249,388.093,17858.0
2025-03-07 14:40:00,388.96,389.07,387.37,387.46,18645.0,388.0033,388.113,386.4172,386.5069,18645.0
2025-03-07 14:50:00,387.51,388.34,387.35,387.85,11229.0,386.5568,387.3848,386.3972,386.896,11229.0
2025-03-07 15:00:00,387.98,388.95,387.56,388.92,14919.0,387.0257,387.9933,386.6067,387.9634,14919.0
2025-03-07 15:10:00,389.09,389.3,387.65,388.88,22470.0,388.1329,388.3424,386.6965,387.9235,22470.0
2025-03-07 15:20:00,388.84,388.84,387.97,388.45,23853.0,387.8836,387.8836,387.0157,387.4945,23853.0
2025-03-07 15:30:00,388.5,388.72,386.54,386.98,25971.0,387.5444,387.7638,385.5892,386.0281,25971.0
2025-03-07 15:40:00,386.58,388.54,386.15,388.49,20267.0,385.6291,387.5843,385.2002,387.5344,20267.0
2025-03-07 15:50:00,388.47,389.7,387.61,388.61,41624.0,387.5145,388.7414,386.6566,387.6541,41624.0
2025-03-10 09:30:00,381.42,381.43,378.98,380.0,87117.0,380.4818,380.4918,378.0478,379.0653,87117.0
2025-03-10 09:40:00,379.82,380.98,379.38,380.0,30953.0,378.8857,380.0429,378.4468,379.0653,30953.0
2025-03-10 09:50:00,379.89,380.35,378.32,378.89,30652.0,378.9556,379.4144,377.3894,377.958,30652.0
2025-03-10 10:00:00,378.68,378.73,377.05,377.39,40130.0,377.7485,377.7984,376.1226,376.4617,40130.0
2025-03-10 10:10:00,377.15,377.96,376.62,377.03,51127.0,376.2223,377.0303,375.6936,376.1026,51127.0
2025-03-10 10:20:00,377.06,377.39,376.11,376.48,28180.0,376.1325,376.4617,375.1849,375.554,28180.0
2025-03-10 10:30:00,376.4,377.05,375.48,376.0,43959.0,375.4742,376.1226,374.5564,375.0751,43959.0
2025-03-10 10:40:00,376.01,376.17,374.61,375.23,34735.0,375.0851,375.2447,373.6886,374.307,34735.0
2025-03-10 10:50:00,374.94,374.98,373.17,373.55,108796.0,374.0177,374.0576,372.2521,372.6312,108796.0
2025-03-10 11:00:00,373.72,374.8,373.61,374.75,29911.0,372.8007,373.8781,372.691,373.8282,29911.0
2025-03-10 11:10:00,374.88,375.02,373.95,374.1,32218.0,373.9579,374.0975,373.0302,373.1798,32218.0
2025-03-10 11:20:00,373.9,375.47,373.84,375.47,24605.0,372.9803,374.5464,372.9204,374.5464,24605.0
2025-03-10 11:30:00,375.46,377.05,375.43,376.46,58067.0,374.5365,376.1226,374.5065,375.534,58067.0
2025-03-10 11:40:00,376.35,376.5,375.01,376.45,64322.0,375.4243,375.5739,374.0876,375.524,64322.0
2025-03-10 11:50:00,376.4,376.4,374.76,374.92,40118.0,375.4742,375.4742,373.8382,373.9978,40118.0
2025-03-10 12:00:00,374.96,375.51,374.27,374.5,27084.0,374.0377,374.5863,373.3494,373.5788,27084.0
2025-03-10 12:10:00,374.58,375.43,374.02,374.27,26695.0,373.6586,374.5065,373.1,373.3494,26695.0
2025-03-10 12:20:00,374.31,374.75,373.56,374.7,75107.0,373.3893,373.8282,372.6411,373.7783,75107.0
2025-03-10 12:30:00,374.79,375.93,373.82,373.82,17419.0,373.8681,375.0053,372.9005,372.9005,17419.0
2025-03-10 12:40:00,373.97,374.33,373.69,373.8,80970.0,373.0501,373.4092,372.7708,372.8805,80970.0
2025-03-10 12:50:00,374.08,374.61,373.86,373.91,20538.0,373.1599,373.6886,372.9404,372.9903,20538.0
2025-03-10 13:00:00,374.03,374.03,372.8,372.99,25511.0,373.11,373.11,371.883,372.0725,25511.0
2025-03-10 13:10:00,372.81,373.61,372.24,373.34,34937.0,371.893,372.691,371.3244,372.4217,34937.0
2025-03-10 13:20:00,373.33,373.97,373.07,373.17,35478.0,372.4117,373.0501,372.1523,372.2521,35478.0
2025-03-10 13:30:00,373.19,373.24,371.91,372.48,21963.0,372.272,372.3219,370.9952,371.5638,21963.0
2025-03-10 13:40:00,372.49,372.59,371.7,371.91,22601.0,371.5738,371.6735,370.7857,370.9952,22601.0
2025-03-10 13:50:00,371.92,372.64,371.65,372.18,18939.0,371.0052,371.7234,370.7358,371.2645,18939.0
2025-03-10 14:00:00,372.19,372.23,371.13,371.78,31425.0,371.2745,371.3144,370.2171,370.8655,31425.0
2025-03-10 14:10:00,372.0,373.16,371.91,372.19,40790.0,371.085,372.2421,370.9952,371.2745,40790.0
2025-03-10 14:20:00,372.23,372.53,371.69,372.03,38508.0,371.3144,371.6137,370.7757,371.1149,38508.0
2025-03-10 14:30:00,372.12,372.67,371.8,371.8,14847.0,371.2047,371.7533,370.8855,370.8855,14847.0
2025-03-10 14:40:00,371.89,372.09,371.47,371.64,33292.0,370.9752,371.1748,370.5563,370.7259,33292.0
2025-03-10 14:50:00,371.7,371.96,370.12,370.13,48418.0,370.7857,371.0451,369.2096,369.2196,48418.0
2025-03-10 15:00:00,370.25,370.7,369.18,369.33,50617.0,369.3393,369.7882,368.2719,368.4215,50617.0
2025-03-10 15:10:00,369.44,371.73,369.2,371.58,57225.0,368.5313,370.8156,368.2919,370.666,57225.0
2025-03-10 15:20:00,371.67,373.56,371.47,372.41,56418.0,370.7558,372.6411,370.5563,371.494,56418.0
2025-03-10 15:30:00,372.36,374.69,372.32,373.79,78939.0,371.4441,373.7684,371.4042,372.8706,78939.0
2025-03-10 15:40:00,373.79,373.94,371.65,372.6,44228.0,372.8706,373.0202,370.7358,371.6835,44228.0
2025-03-10 15:50:00,372.65,373.39,371.8,373.07,81818.0,371.7334,372.4716,370.8855,372.1523,81818.0
2025-03-11 09:30:00,371.79,374.84,371.79,374.81,86203.0,370.8755,373.918,370.8755,373.8881,86203.0
2025-03-11 09:40:00,374.86,376.06,373.81,375.81,23084.0,373.9379,375.135,372.8905,374.8856,23084.0
2025-03-11 09:50:00,375.8,375.99,374.08,374.48,22569.0,374.8756,375.0652,373.1599,373.5589,22569.0
2025-03-11 10:00:00,374.1,376.17,371.57,374.82,34368.0,373.1798,375.2447,370.656,373.898,34368.0
2025-03-11 10:10:00,374.78,374.9,372.48,373.35,125846.0,373.8581,373.9778,371.5638,372.4317,125846.0
2025-03-11 10:20:00,373.43,373.75,370.57,370.57,421553.0,372.5115,372.8307,369.6585,369.6585,421553.0
2025-03-11 10:30:00,370.74,371.82,369.53,369.53,97889.0,369.8281,370.9054,368.6211,368.6211,97889.0
2025-03-11 10:40:00,369.97,371.47,369.43,370.18,52853.0,369.06,370.5563,368.5213,369.2695,52853.0
2025-03-11 10:50:00,370.4,372.38,369.99,370.33,31783.0,369.4889,371.464,369.0799,369.4191,31783.0
2025-03-11 11:00:00,370.11,373.67,369.85,373.54,234220.0,369.1996,372.7509,368.9403,372.6212,234220.0
2025-03-11 11:10:00,373.52,374.3,373.0,373.33,43942.0,372.6012,373.3793,372.0825,372.4117,43942.0
2025-03-11 11:20:00,373.42,373.73,372.46,372.68,27694.0,372.5015,372.8107,371.5438,371.7633,27694.0
2025-03-11 11:30:00,372.87,374.08,372.61,373.7,29498.0,371.9528,373.1599,371.6935,372.7808,29498.0
2025-03-11 11:40:00,374.05,375.01,373.68,374.35,25678.0,373.1299,374.0876,372.7608,373.4292,25678.0
2025-03-11 11:50:00,374.55,374.62,372.59,372.66,25064.0,373.6287,373.6985,371.6735,371.7434,25064.0
2025-03-11 12:00:00,372.54,373.06,371.55,371.55,31873.0,371.6236,372.1424,370.6361,370.6361,31873.0
2025-03-11 12:10:00,371.68,371.68,370.85,371.48,43218.0,370.7658,370.7658,369.9378,370.5663,43218.0
2025-03-11 12:20:00,371.49,372.24,371.31,371.68,10948.0,370.5762,371.3244,370.3967,370.7658,10948.0
2025-03-11 12:30:00,372.07,372.49,371.32,371.32,33411.0,371.1548,371.5738,370.4066,370.4066,33411.0
2025-03-11 12:40:00,371.35,372.15,370.82,371.51,29301.0,370.4366,371.2346,369.9079,370.5962,29301.0
2025-03-11 12:50:00,371.48,371.63,369.92,370.4,55389.0,370.5663,370.7159,369.0101,369.4889,55389.0
2025-03-11 13:00:00,370.33,370.33,369.52,369.89,20125.0,369.4191,369.4191,368.6111,368.9802,20125.0
2025-03-11 13:10:00,369.93,370.33,369.51,369.79,31737.0,369.0201,369.4191,368.6011,368.8804,31737.0
2025-03-11 13:20:00,369.73,369.92,368.11,368.19,42689.0,368.8206,369.0101,367.2045,367.2843,42689.0
2025-03-11 13:30:00,368.02,369.09,368.02,368.9,53392.0,367.1148,368.1821,367.1148,367.9926,53392.0
2025-03-11 13:40:00,369.05,371.22,368.9,370.92,57829.0,368.1422,370.3069,367.9926,370.0076,57829.0
2025-03-11 13:50:00,370.88,371.3,369.63,370.36,32376.0,369.9677,370.3867,368.7208,369.449,32376.0
2025-03-11 14:00:00,370.31,373.0,370.31,372.38,20341.0,369.3991,372.0825,369.3991,371.464,20341.0
2025-03-11 14:10:00,373.2,373.44,372.74,373.31,37344.0,372.282,372.5214,371.8232,372.3918,37344.0
2025-03-11 14:20:00,373.18,374.59,373.03,373.89,37219.0,372.2621,373.6686,372.1124,372.9703,37219.0
2025-03-11 14:30:00,373.87,374.11,373.04,373.93,41322.0,372.9504,373.1898,372.1224,373.0102,41322.0
2025-03-11 14:40:00,374.06,376.12,373.94,376.07,31972.0,373.1399,375.1948,373.0202,375.145,31972.0
2025-03-11 14:50:00,376.07,377.49,376.05,376.59,30524.0,375.145,376.5615,375.125,375.6637,30524.0
2025-03-11 15:00:00,376.46,377.36,374.99,376.79,46621.0,375.534,376.4318,374.0676,375.8632,46621.0
2025-03-11 15:10:00,376.75,376.75,374.48,374.91,51967.0,375.8233,375.8233,373.5589,373.9878,51967.0
2025-03-11 15:20:00,374.93,375.87,373.97,375.06,59606.0,374.0078,374.9455,373.0501,374.1374,59606.0
2025-03-11 15:30:00,374.94,375.18,374.12,374.24,55365.0,374.0177,374.2572,373.1998,373.3195,55365.0
2025-03-11 15:40:00,374.14,375.13,373.63,375.01,46563.0,373.2197,374.2073,372.711,374.0876,46563.0
2025-03-11 15:50:00,375.01,375.01,371.9,371.98,90124.0,374.0876,374.0876,370.9852,371.065,90124.0
2025-03-12 09:30:00,378.63,380.3,378.17,379.91,99458.0,377.6987,379.3646,377.2398,378.9755,99458.0
2025-03-12 09:40:00,380.0,380.07,377.25,377.76,16414.0,379.0653,379.1351,376.3221,376.8308,16414.0
2025-03-12 09:50:00,377.89,378.61,376.49,377.19,27502.0,376.9605,377.6787,375.5639,376.2622,27502.0
2025-03-12 10:00:00,376.8,378.29,375.96,378.27,24363.0,375.8732,377.3595,375.0352,377.3396,24363.0
2025-03-12 10:10:00,378.1,378.35,376.02,376.8,129115.0,377.17,377.4194,375.0951,375.8732,129115.0
2025-03-12 10:20:00,377.11,377.37,376.11,376.8,24537.0,376.1824,376.4418,375.1849,375.8732,24537.0
2025-03-12 10:30:00,376.65,377.03,374.98,375.09,111359.0,375.7235,376.1026,374.0576,374.1674,111359.0
2025-03-12 10:40:00,375.09,375.28,374.39,374.51,118363.0,374.1674,374.3569,373.4691,373.5888,118363.0
2025-03-12 10:50:00,374.56,375.62,373.67,373.74,120649.0,373.6387,374.6961,372.7509,372.8207,120649.0
2025-03-12 11:00:00,373.96,373.98,372.06,372.75,125750.0,373.0402,373.0601,371.1448,371.8331,125750.0
2025-03-12 11:10:00,372.78,374.1,372.5,373.79,105712.0,371.8631,373.1798,371.5837,372.8706,105712.0
2025-03-12 11:20:00,373.63,374.92,373.36,374.81,67866.0,372.711,373.9978,372.4416,373.8881,67866.0
2025-03-12 11:30:00,374.88,375.86,374.53,375.64,21258.0,373.9579,374.9355,373.6088,374.716,21258.0
2025-03-12 11:40:00,375.73,376.33,375.47,376.27,11351.0,374.8058,375.4043,374.5464,375.3445,11351.0
2025-03-12 11:50:00,376.23,376.79,375.83,376.79,35818.0,375.3046,375.8632,374.9056,375.8632,35818.0
2025-03-12 12:00:00,376.58,377.4,376.06,377.3,25103.0,375.6537,376.4717,375.135,376.3719,25103.0
2025-03-12 12:10:00,377.19,378.16,376.92,377.9,109321.0,376.2622,377.2298,375.9929,376.9705,109321.0
2025-03-12 12:20:00,378.0,378.31,377.64,377.79,20191.0,377.0702,377.3795,376.7111,376.8607,20191.0
2025-03-12 12:30:00,377.92,378.82,377.92,378.16,34124.0,376.9904,377.8882,376.9904,377.2298,34124.0
2025-03-12 12:40:00,378.09,378.25,376.5,378.25,113494.0,377.16,377.3196,375.5739,377.3196,113494.0
2025-03-12 12:50:00,378.34,378.52,377.29,377.29,35360.0,377.4094,377.5889,376.362,376.362,35360.0
2025-03-12 13:00:00,376.81,377.62,376.8,377.62,17667.0,375.8831,376.6912,375.8732,376.6912,17667.0
2025-03-12 13:10:00,377.56,378.06,377.45,377.86,23447.0,376.6313,377.1301,376.5216,376.9306,23447.0
2025-03-12 13:20:00,377.84,378.57,377.8,378.54,155302.0,376.9106,377.6388,376.8707,377.6089,155302.0
2025-03-12 13:30:00,378.48,378.8,377.93,378.03,88811.0,377.549,377.8682,377.0004,377.1001,88811.0
2025-03-12 13:40:00,378.09,378.1,377.25,377.25,15476.0,377.16,377.17,376.3221,376.3221,15476.0
2025-03-12 13:50:00,377.27,377.44,375.25,375.37,16801.0,376.342,376.5116,374.327,374.4467,16801.0
2025-03-12 14:00:00,375.25,376.41,375.25,375.59,7120.0,374.327,375.4841,374.327,374.6661,7120.0
2025-03-12 14:10:00,375.93,376.74,375.85,376.59,14132.0,375.0053,375.8133,374.9255,375.6637,14132.0
2025-03-12 14:20:00,376.91,377.02,376.27,377.01,26046.0,375.9829,376.0926,375.3445,376.0827,26046.0
2025-03-12 14:30:00,377.03,377.21,376.71,377.16,14142.0,376.1026,376.2822,375.7834,376.2323,14142.0
2025-03-12 14:40:00,377.34,378.37,377.24,378.37,21461.0,376.4118,377.4393,376.3121,377.4393,21461.0
2025-03-12 14:50:00,378.08,378.08,377.13,377.97,15037.0,377.15,377.15,376.2024,377.0403,15037.0
2025-03-12 15:00:00,377.75,377.8,377.03,377.35,28441.0,376.8208,376.8707,376.1026,376.4218,28441.0
2025-03-12 15:10:00,377.3,377.46,376.51,377.25,25637.0,376.3719,376.5315,375.5839,376.3221,25637.0
2025-03-12 15:20:00,377.35,377.35,376.21,376.89,22845.0,376.4218,376.4218,375.2846,375.9629,22845.0
2025-03-12 15:30:00,376.87,377.33,376.2,376.43,127020.0,375.943,376.4019,375.2746,375.5041,127020.0
2025-03-12 15:40:00,376.4,377.05,375.79,376.95,32076.0,375.4742,376.1226,374.8657,376.0228,32076.0
2025-03-12 15:50:00,376.82,377.54,375.87,376.83,43862.0,375.8931,376.6113,374.9455,375.9031,43862.0
2025-03-13 09:30:00,376.37,376.37,373.99,374.5,57570.0,375.4442,375.4442,373.0701,373.5788,57570.0
2025-03-13 09:40:00,374.43,374.67,372.89,373.16,10980.0,373.509,373.7484,371.9728,372.2421,10980.0
2025-03-13 09:50:00,373.29,373.4,370.5,371.0,24270.0,372.3718,372.4815,369.5887,370.0874,24270.0
2025-03-13 10:00:00,371.0,372.64,370.31,372.44,19959.0,370.0874,371.7234,369.3991,371.5239,19959.0
2025-03-13 10:10:00,372.25,374.24,371.73,374.16,19530.0,371.3344,373.3195,370.8156,373.2397,19530.0
2025-03-13 10:20:00,374.13,375.01,373.2,373.26,12713.0,373.2097,374.0876,372.282,372.3419,12713.0
2025-03-13 10:30:00,373.55,374.22,372.53,372.66,25579.0,372.6312,373.2995,371.6137,371.7434,25579.0
2025-03-13 10:40:00,372.66,372.84,371.85,372.23,14740.0,371.7434,371.9229,370.9353,371.3144,14740.0
2025-03-13 10:50:00,372.25,373.63,372.25,372.52,12329.0,371.3344,372.711,371.3344,371.6037,12329.0
2025-03-13 11:00:00,372.63,373.49,371.71,371.71,14268.0,371.7134,372.5713,370.7957,370.7957,14268.0
2025-03-13 11:10:00,371.99,372.15,371.45,371.86,18908.0,371.075,371.2346,370.5363,370.9453,18908.0
2025-03-13 11:20:00,371.95,372.03,371.0,371.18,8816.0,371.0351,371.1149,370.0874,370.267,8816.0
2025-03-13 11:30:00,371.56,371.67,369.74,370.1,40581.0,370.6461,370.7558,368.8305,369.1896,40581.0
2025-03-13 11:40:00,370.19,371.89,369.77,371.43,42757.0,369.2794,370.9752,368.8605,370.5164,42757.0
2025-03-13 11:50:00,371.29,371.29,369.78,369.78,22347.0,370.3767,370.3767,368.8704,368.8704,22347.0
2025-03-13 12:00:00,369.87,370.92,369.66,370.65,118106.0,368.9602,370.0076,368.7507,369.7383,118106.0
2025-03-13 12:10:00,370.56,370.64,369.87,369.93,51219.0,369.6485,369.7283,368.9602,369.0201,51219.0
2025-03-13 12:20:00,370.08,370.33,369.66,370.08,9358.0,369.1697,369.4191,368.7507,369.1697,9358.0
2025-03-13 12:30:00,369.82,371.65,369.65,371.58,768935.0,368.9103,370.7358,368.7408,370.666,768935.0
2025-03-13 12:40:00,371.63,371.63,368.92,369.25,21241.0,370.7159,370.7159,368.0126,368.3417,21241.0
2025-03-13 12:50:00,369.37,370.26,369.24,369.42,40058.0,368.4614,369.3493,368.3318,368.5113,40058.0
2025-03-13 13:00:00,369.68,370.08,369.18,369.27,26721.0,368.7707,369.1697,368.2719,368.3617,26721.0
2025-03-13 13:10:00,369.32,369.33,367.82,368.01,19947.0,368.4116,368.4215,366.9153,367.1048,19947.0
2025-03-13 13:20:00,368.03,368.78,367.88,368.61,8411.0,367.1247,367.8729,366.9751,367.7033,8411.0
2025-03-13 13:30:00,368.63,368.63,367.96,368.05,23994.0,367.7233,367.7233,367.0549,367.1447,23994.0
2025-03-13 13:40:00,368.13,368.48,367.67,367.93,26998.0,367.2245,367.5736,366.7656,367.025,26998.0
2025-03-13 13:50:00,368.12,368.76,367.99,368.02,22661.0,367.2145,367.8529,367.0848,367.1148,22661.0
2025-03-13 14:00:00,368.03,369.83,368.02,369.59,24003.0,367.1247,368.9203,367.1148,368.6809,24003.0
2025-03-13 14:10:00,369.47,370.55,369.46,370.02,25030.0,368.5612,369.6385,368.5512,369.1098,25030.0
2025-03-13 14:20:00,369.78,370.73,369.7,370.73,50680.0,368.8704,369.8181,368.7906,369.8181,50680.0
2025-03-13 14:30:00,370.29,371.31,370.29,371.21,24258.0,369.3792,370.3967,369.3792,370.2969,24258.0
2025-03-13 14:40:00,371.17,371.67,370.93,371.55,18989.0,370.257,370.7558,370.0176,370.6361,18989.0
2025-03-13 14:50:00,371.45,371.54,370.46,371.42,26185.0,370.5363,370.6261,369.5488,370.5064,26185.0
2025-03-13 15:00:00,371.09,371.94,369.91,370.36,11958.0,370.1772,371.0251,369.0001,369.449,11958.0
2025-03-13 15:10:00,369.98,370.66,369.98,370.56,41002.0,369.0699,369.7483,369.0699,369.6485,41002.0
2025-03-13 15:20:00,370.51,370.52,368.79,369.23,37521.0,369.5986,369.6086,367.8829,368.3218,37521.0
2025-03-13 15:30:00,369.23,369.6,368.18,368.18,145976.0,368.3218,368.6909,367.2744,367.2744,145976.0
2025-03-13 15:40:00,368.24,368.77,367.97,368.51,34428.0,367.3342,367.8629,367.0649,367.6036,34428.0
2025-03-13 15:50:00,368.54,369.05,367.78,368.93,56794.0,367.6335,368.1422,366.8754,368.0225,56794.0
2025-03-14 09:30:00,373.22,375.9,373.09,375.42,56992.0,372.302,374.9754,372.1723,374.4966,56992.0
2025-03-14 09:40:00,375.45,375.89,374.87,375.73,36146.0,374.5265,374.9654,373.9479,374.8058,36146.0
2025-03-14 09:50:00,375.84,376.16,374.77,374.91,10374.0,374.9155,375.2347,373.8482,373.9878,10374.0
2025-03-14 10:00:00,374.49,375.02,373.04,373.9,34592.0,373.5689,374.0975,372.1224,372.9803,34592.0
2025-03-14 10:10:00,373.93,374.24,372.97,373.58,14639.0,373.0102,373.3195,372.0526,372.6611,14639.0
2025-03-14 10:20:00,373.52,374.04,372.64,373.28,15723.0,372.6012,373.12,371.7234,372.3618,15723.0
2025-03-14 10:30:00,373.15,374.7,373.14,374.69,12072.0,372.2321,373.7783,372.2222,373.7684,12072.0
2025-03-14 10:40:00,374.91,375.46,374.31,375.23,83760.0,373.9878,374.5365,373.3893,374.307,83760.0
2025-03-14 10:50:00,375.35,376.0,374.8,376.0,13684.0,374.4267,375.0751,373.8781,375.0751,13684.0
2025-03-14 11:00:00,376.16,376.69,376.03,376.19,12766.0,375.2347,375.7634,375.1051,375.2647,12766.0
2025-03-14 11:10:00,376.32,376.82,375.93,376.77,12644.0,375.3943,375.8931,375.0053,375.8432,12644.0
2025-03-14 11:20:00,376.9,377.21,376.48,376.74,16843.0,375.9729,376.2822,375.554,375.8133,16843.0
2025-03-14 11:30:00,376.81,377.76,376.76,377.69,11231.0,375.8831,376.8308,375.8333,376.761,11231.0
2025-03-14 11:40:00,377.83,378.27,377.16,377.53,11899.0,376.9006,377.3396,376.2323,376.6014,11899.0
2025-03-14 11:50:00,377.63,377.87,377.11,377.63,20236.0,376.7011,376.9405,376.1824,376.7011,20236.0
2025-03-14 12:00:00,377.7,377.71,376.89,376.92,13402.0,376.771,376.7809,375.9629,375.9929,13402.0
2025-03-14 12:10:00,376.94,376.96,376.34,376.61,19549.0,376.0128,376.0328,375.4143,375.6836,19549.0
2025-03-14 12:20:00,376.65,377.16,376.17,376.28,25578.0,375.7235,376.2323,375.2447,375.3544,25578.0
2025-03-14 12:30:00,376.34,377.48,376.33,377.12,29229.0,375.4143,376.5515,375.4043,376.1924,29229.0
2025-03-14 12:40:00,377.19,377.61,377.18,377.54,7348.0,376.2622,376.6812,376.2522,376.6113,7348.0
2025-03-14 12:50:00,377.6,378.13,377.49,377.77,49703.0,376.6712,377.1999,376.5615,376.8408,49703.0
2025-03-14 13:00:00,377.71,378.18,377.37,377.84,15486.0,376.7809,377.2498,376.4418,376.9106,15486.0
2025-03-14 13:10:00,377.88,377.93,377.52,377.65,46771.0,376.9505,377.0004,376.5914,376.7211,46771.0
2025-03-14 13:20:00,377.48,377.77,376.92,377.29,12639.0,376.5515,376.8408,375.9929,376.362,12639.0
2025-03-14 13:30:00,377.25,377.48,376.51,376.99,23889.0,376.3221,376.5515,375.5839,376.0627,23889.0
2025-03-14 13:40:00,377.01,377.04,376.45,376.66,9546.0,376.0827,376.1126,375.524,375.7335,9546.0
2025-03-14 13:50:00,376.62,377.21,376.6,376.65,14288.0,375.6936,376.2822,375.6737,375.7235,14288.0
2025-03-14 14:00:00,376.81,377.36,376.76,377.01,164039.0,375.8831,376.4318,375.8333,376.0827,164039.0
2025-03-14 14:10:00,377.03,377.16,376.34,376.53,18652.0,376.1026,376.2323,375.4143,375.6038,18652.0
2025-03-14 14:20:00,376.63,376.66,376.04,376.62,14455.0,375.7036,375.7335,375.115,375.6936,14455.0
2025-03-14 14:30:00,376.55,377.69,376.54,377.6,28800.0,375.6238,376.761,375.6138,376.6712,28800.0
2025-03-14 14:40:00,377.71,378.0,377.33,377.66,12060.0,376.7809,377.0702,376.4019,376.7311,12060.0
2025-03-14 14:50:00,377.73,377.75,376.98,377.4,16452.0,376.8009,376.8208,376.0527,376.4717,16452.0
2025-03-14 15:00:00,377.34,378.01,377.27,377.91,16843.0,376.4118,377.0802,376.342,376.9804,16843.0
2025-03-14 15:10:00,377.85,378.18,377.69,377.79,26837.0,376.9206,377.2498,376.761,376.8607,26837.0
2025-03-14 15:20:00,377.82,377.9,377.27,377.27,52069.0,376.8907,376.9705,376.342,376.342,52069.0
2025-03-14 15:30:00,377.31,377.66,377.22,377.25,15947.0,376.3819,376.7311,376.2921,376.3221,15947.0
2025-03-14 15:40:00,377.37,377.96,377.14,377.81,21338.0,376.4418,377.0303,376.2123,376.8807,21338.0
2025-03-14 15:50:00,377.88,378.86,377.29,378.31,87413.0,376.9505,377.9281,376.362,377.3795,87413.0
2025-03-17 09:30:00,378.12,380.51,377.69,380.5,44197.0,377.1899,379.574,376.761,379.5641,44197.0
2025-03-17 09:40:00,380.5,380.76,378.51,378.51,12213.0,379.5641,379.8234,377.579,377.579,12213.0
2025-03-17 09:50:00,378.91,380.0,378.91,379.51,19969.0,377.978,379.0653,377.978,378.5765,19969.0
2025-03-17 10:00:00,379.36,379.48,378.07,378.97,40390.0,378.4269,378.5466,377.14,378.0378,40390.0
2025-03-17 10:10:00,378.82,379.91,378.77,379.52,61833.0,377.8882,378.9755,377.8383,378.5865,61833.0
2025-03-17 10:20:00,379.51,379.74,377.95,377.95,20634.0,378.5765,378.8059,377.0203,377.0203,20634.0
2025-03-17 10:30:00,377.89,378.56,377.26,378.51,37618.0,376.9605,377.6288,376.332,377.579,37618.0
2025-03-17 10:40:00,378.5,378.7,378.11,378.48,12533.0,377.569,377.7685,377.1799,377.549,12533.0
2025-03-17 10:50:00,378.4,378.4,376.99,377.04,12258.0,377.4692,377.4692,376.0627,376.1126,12258.0
2025-03-17 11:00:00,377.17,377.55,376.54,376.92,26061.0,376.2423,376.6213,375.6138,375.9929,26061.0
2025-03-17 11:10:00,376.97,378.02,376.65,377.99,11477.0,376.0428,377.0902,375.7235,377.0602,11477.0
2025-03-17 11:20:00,378.02,378.04,376.96,377.05,26478.0,377.0902,377.1101,376.0328,376.1226,26478.0
2025-03-17 11:30:00,376.98,377.28,376.03,376.34,29888.0,376.0527,376.352,375.1051,375.4143,29888.0
2025-03-17 11:40:00,376.28,376.97,376.15,376.93,14255.0,375.3544,376.0428,375.2248,376.0028,14255.0
2025-03-17 11:50:00,376.94,377.26,376.67,376.7,16876.0,376.0128,376.332,375.7435,375.7734,16876.0
2025-03-17 12:00:00,376.89,377.8,376.36,377.78,10533.0,375.9629,376.8707,375.4343,376.8508,10533.0
2025-03-17 12:10:00,377.79,378.02,377.21,377.31,19092.0,376.8607,377.0902,376.2822,376.3819,19092.0
2025-03-17 12:20:00,377.19,377.22,376.42,376.69,9784.0,376.2622,376.2921,375.4941,375.7634,9784.0
2025-03-17 12:30:00,376.58,377.3,376.46,376.95,60627.0,375.6537,376.3719,375.534,376.0228,60627.0
2025-03-17 12:40:00,376.92,376.98,376.3,376.83,9644.0,375.9929,376.0527,375.3744,375.9031,9644.0
2025-03-17 12:50:00,376.86,377.45,376.75,377.11,12444.0,375.933,376.5216,375.8233,376.1824,12444.0
2025-03-17 13:00:00,377.25,377.44,376.68,377.3,28644.0,376.3221,376.5116,375.7535,376.3719,28644.0
2025-03-17 13:10:00,377.41,377.6,377.2,377.49,19773.0,376.4817,376.6712,376.2722,376.5615,19773.0
2025-03-17 13:20:00,377.35,378.44,377.27,378.21,9984.0,376.4218,377.5091,376.342,377.2797,9984.0
2025-03-17 13:30:00,378.36,379.25,378.14,379.25,17864.0,377.4293,378.3171,377.2099,378.3171,17864.0
2025-03-17 13:40:00,379.18,379.61,379.17,379.59,9679.0,378.2473,378.6763,378.2373,378.6563,9679.0
2025-03-17 13:50:00,379.68,379.81,379.42,379.49,6644.0,378.7461,378.8758,378.4867,378.5566,6644.0
2025-03-17 14:00:00,379.51,380.16,379.5,379.91,20068.0,378.5765,379.2249,378.5665,378.9755,20068.0
2025-03-17 14:10:00,379.91,381.05,379.83,380.84,10973.0,378.9755,380.1127,378.8957,379.9032,10973.0
2025-03-17 14:20:00,381.03,381.51,380.69,381.31,15332.0,380.0928,380.5716,379.7536,380.3721,15332.0
2025-03-17 14:30:00,381.28,381.72,381.21,381.53,35974.0,380.3421,380.7811,380.2723,380.5915,35974.0
2025-03-17 14:40:00,381.58,382.02,381.35,381.86,27158.0,380.6414,381.0803,380.412,380.9207,27158.0
2025-03-17 14:50:00,381.92,382.04,381.65,381.7,30442.0,380.9806,381.1003,380.7112,380.7611,30442.0
2025-03-17 15:00:00,381.69,381.76,381.25,381.36,57230.0,380.7511,380.821,380.3122,380.422,57230.0
2025-03-17 15:10:00,381.37,381.44,381.04,381.22,38583.0,380.4319,380.5018,380.1027,380.2823,38583.0
2025-03-17 15:20:00,381.24,381.46,380.98,381.35,45230.0,380.3022,380.5217,380.0429,380.412,45230.0
2025-03-17 15:30:00,381.22,381.56,381.08,381.28,45230.0,380.2823,380.6215,380.1426,380.3421,45230.0
2025-03-17 15:40:00,381.26,381.33,380.95,381.05,28097.0,380.3222,380.392,380.013,380.1127,28097.0
2025-03-17 15:50:00,380.9,381.06,379.48,379.57,37080.0,379.9631,380.1227,378.5466,378.6364,37080.0
2025-03-18 09:30:00,377.03,377.13,374.83,375.06,86491.0,376.1026,376.2024,373.908,374.1374,86491.0
2025-03-18 09:40:00,374.75,375.34,373.19,374.21,44836.0,373.8282,374.4168,372.272,373.2895,44836.0
2025-03-18 09:50:00,373.96,374.31,372.56,372.86,23416.0,373.0402,373.3893,371.6436,371.9429,23416.0
2025-03-18 10:00:00,372.62,373.63,372.15,373.5,23394.0,371.7035,372.711,371.2346,372.5813,23394.0
2025-03-18 10:10:00,373.55,373.55,372.0,372.24,18196.0,372.6312,372.6312,371.085,371.3244,18196.0
2025-03-18 10:20:00,372.28,373.31,372.28,373.13,28308.0,371.3643,372.3918,371.3643,372.2122,28308.0
2025-03-18 10:30:00,373.13,373.6,372.67,373.6,17912.0,372.2122,372.681,371.7533,372.681,17912.0
2025-03-18 10:40:00,373.54,373.78,372.3,372.4,88778.0,372.6212,372.8606,371.3842,371.484,88778.0
2025-03-18 10:50:00,372.51,373.29,372.43,372.88,18721.0,371.5937,372.3718,371.5139,371.9628,18721.0
2025-03-18 11:00:00,372.69,372.69,371.39,371.95,27939.0,371.7733,371.7733,370.4765,371.0351,27939.0
2025-03-18 11:10:00,371.82,372.64,371.78,372.59,11209.0,370.9054,371.7234,370.8655,371.6735,11209.0
2025-03-18 11:20:00,372.65,373.06,372.23,372.74,9431.0,371.7334,372.1424,371.3144,371.8232,9431.0
2025-03-18 11:30:00,372.55,373.16,372.41,373.16,33048.0,371.6336,372.2421,371.494,372.2421,33048.0
2025-03-18 11:40:00,373.28,373.28,372.61,372.66,33602.0,372.3618,372.3618,371.6935,371.7434,33602.0
2025-03-18 11:50:00,372.47,372.65,372.0,372.6,16479.0,371.5538,371.7334,371.085,371.6835,16479.0
2025-03-18 12:00:00,372.59,373.27,372.39,373.07,25521.0,371.6735,372.3519,371.474,372.1523,25521.0
2025-03-18 12:10:00,373.1,373.96,373.1,373.22,26732.0,372.1823,373.0402,372.1823,372.302,26732.0
2025-03-18 12:20:00,373.29,374.18,373.28,374.11,44521.0,372.3718,373.2596,372.3618,373.1898,44521.0
2025-03-18 12:30:00,374.29,374.3,373.53,373.98,14696.0,373.3693,373.3793,372.6112,373.0601,14696.0
2025-03-18 12:40:00,374.08,374.08,372.67,372.87,19583.0,373.1599,373.1599,371.7533,371.9528,19583.0
2025-03-18 12:50:00,372.83,374.07,372.32,373.85,44308.0,371.9129,373.1499,371.4042,372.9304,44308.0
2025-03-18 13:00:00,373.78,373.96,372.9,373.35,82376.0,372.8606,373.0402,371.9828,372.4317,82376.0
2025-03-18 13:10:00,373.35,374.16,372.49,373.13,60629.0,372.4317,373.2397,371.5738,372.2122,60629.0
2025-03-18 13:20:00,373.25,373.87,373.02,373.3,48554.0,372.3319,372.9504,372.1025,372.3818,48554.0
2025-03-18 13:30:00,373.08,373.8,372.67,373.73,9161.0,372.1623,372.8805,371.7533,372.8107,9161.0
2025-03-18 13:40:00,373.71,373.74,373.19,373.57,11552.0,372.7908,372.8207,372.272,372.6511,11552.0
2025-03-18 13:50:00,373.71,373.91,372.94,373.38,30375.0,372.7908,372.9903,372.0227,372.4616,30375.0
2025-03-18 14:00:00,373.17,373.36,372.43,372.74,18031.0,372.2521,372.4416,371.5139,371.8232,18031.0
2025-03-18 14:10:00,372.65,372.76,372.21,372.76,14805.0,371.7334,371.8431,371.2945,371.8431,14805.0
2025-03-18 14:20:00,372.79,373.61,372.66,372.97,17889.0,371.873,372.691,371.7434,372.0526,17889.0
2025-03-18 14:30:00,373.22,373.67,372.86,373.54,13587.0,372.302,372.7509,371.9429,372.6212,13587.0
2025-03-18 14:40:00,373.48,374.12,373.08,373.98,23491.0,372.5613,373.1998,372.1623,373.0601,23491.0
2025-03-18 14:50:00,374.23,374.6,373.7,373.86,25739.0,373.3095,373.6786,372.7808,372.9404,25739.0
2025-03-18 15:00:00,373.92,374.02,373.42,373.56,29856.0,373.0003,373.1,372.5015,372.6411,29856.0
2025-03-18 15:10:00,373.61,374.08,373.28,373.97,19132.0,372.691,373.1599,372.3618,373.0501,19132.0
2025-03-18 15:20:00,373.96,374.22,373.16,373.46,18056.0,373.0402,373.2995,372.2421,372.5414,18056.0
2025-03-18 15:30:00,373.58,373.84,373.13,373.16,81230.0,372.6611,372.9204,372.2122,372.2421,81230.0
2025-03-18 15:40:00,373.23,373.37,372.47,372.54,17182.0,372.3119,372.4516,371.5538,371.6236,17182.0
2025-03-18 15:50:00,372.65,373.65,372.57,373.32,47498.0,371.7334,372.7309,371.6536,372.4017,47498.0
2025-03-19 09:30:00,375.68,376.06,375.03,375.4,61464.0,374.7559,375.135,374.1075,374.4766,61464.0
2025-03-19 09:40:00,375.52,376.17,374.45,376.0,24318.0,374.5963,375.2447,373.5289,375.0751,24318.0
2025-03-19 09:50:00,376.17,377.37,375.88,376.98,10540.0,375.2447,376.4418,374.9554,376.0527,10540.0
2025-03-19 10:00:00,377.17,378.54,377.11,378.38,49043.0,376.2423,377.6089,376.1824,377.4493,49043.0
2025-03-19 10:10:00,378.39,378.47,377.87,378.19,130189.0,377.4593,377.5391,376.9405,377.2597,130189.0
2025-03-19 10:20:00,377.94,378.27,377.37,377.47,20860.0,377.0104,377.3396,376.4418,376.5415,20860.0
2025-03-19 10:30:00,377.44,377.56,377.2,377.3,12176.0,376.5116,376.6313,376.2722,376.3719,12176.0
2025-03-19 10:40:00,377.31,377.47,376.5,377.04,19044.0,376.3819,376.5415,375.5739,376.1126,19044.0
2025-03-19 10:50:00,376.8,376.87,376.23,376.32,4201.0,375.8732,375.943,375.3046,375.3943,4201.0
2025-03-19 11:00:00,376.23,377.38,376.17,377.38,14551.0,375.3046,376.4517,375.2447,376.4517,14551.0
2025-03-19 11:10:00,377.44,377.58,376.66,376.76,13481.0,376.5116,376.6513,375.7335,375.8333,13481.0
2025-03-19 11:20:00,376.66,377.78,376.66,377.61,8298.0,375.7335,376.8508,375.7335,376.6812,8298.0
2025-03-19 11:30:00,377.54,377.86,377.45,377.86,7432.0,376.6113,376.9306,376.5216,376.9306,7432.0
2025-03-19 11:40:00,377.83,378.23,377.83,378.23,8333.0,376.9006,377.2997,376.9006,377.2997,8333.0
2025-03-19 11:50:00,378.36,378.86,378.31,378.39,11948.0,377.4293,377.9281,377.3795,377.4593,11948.0
2025-03-19 12:00:00,378.55,378.75,378.29,378.47,13930.0,377.6189,377.8184,377.3595,377.5391,13930.0
2025-03-19 12:10:00,378.28,378.4,377.77,377.95,19138.0,377.3495,377.4692,376.8408,377.0203,19138.0
2025-03-19 12:20:00,377.93,378.37,377.85,378.37,13765.0,377.0004,377.4393,376.9206,377.4393,13765.0
2025-03-19 12:30:00,378.25,378.3,377.69,377.84,69568.0,377.3196,377.3695,376.761,376.9106,69568.0
2025-03-19 12:40:00,377.65,377.77,377.5,377.57,9507.0,376.7211,376.8408,376.5714,376.6413,9507.0
2025-03-19 12:50:00,377.58,377.94,377.33,377.71,12181.0,376.6513,377.0104,376.4019,376.7809,12181.0
2025-03-19 13:00:00,377.61,377.82,377.0,377.0,5960.0,376.6812,376.8907,376.0727,376.0727,5960.0
2025-03-19 13:10:00,377.08,377.12,376.28,376.73,6369.0,376.1525,376.1924,375.3544,375.8033,6369.0
2025-03-19 13:20:00,376.64,376.82,376.35,376.38,18011.0,375.7136,375.8931,375.4243,375.4542,18011.0
2025-03-19 13:30:00,376.23,376.98,375.95,376.98,11291.0,375.3046,376.0527,375.0253,376.0527,11291.0
2025-03-19 13:40:00,376.87,377.17,376.12,376.18,9847.0,375.943,376.2423,375.1948,375.2547,9847.0
2025-03-19 13:50:00,376.22,376.7,376.21,376.46,24180.0,375.2946,375.7734,375.2846,375.534,24180.0
2025-03-19 14:00:00,376.38,378.12,376.0,377.43,20319.0,375.4542,377.1899,375.0751,376.5016,20319.0
2025-03-19 14:10:00,377.66,378.56,377.65,378.28,20225.0,376.7311,377.6288,376.7211,377.3495,20225.0
2025-03-19 14:20:00,378.13,378.24,377.49,377.58,13040.0,377.1999,377.3096,376.5615,376.6513,13040.0
2025-03-19 14:30:00,378.0,379.15,378.0,378.24,18513.0,377.0702,378.2174,377.0702,377.3096,18513.0
2025-03-19 14:40:00,378.32,379.59,378.17,379.22,18079.0,377.3894,378.6563,377.2398,378.2872,18079.0
2025-03-19 14:50:00,379.28,380.6,379.0,380.54,27574.0,378.3471,379.6638,378.0678,379.604,27574.0
2025-03-19 15:00:00,380.69,382.5,380.69,382.43,37446.0,379.7536,381.5591,379.7536,381.4893,37446.0
2025-03-19 15:10:00,382.36,382.66,381.16,381.32,83874.0,381.4195,381.7188,380.2224,380.3821,83874.0
2025-03-19 15:20:00,381.35,381.35,378.99,379.21,30925.0,380.412,380.412,378.0578,378.2772,30925.0
2025-03-19 15:30:00,379.19,380.51,379.02,380.38,33908.0,378.2573,379.574,378.0877,379.4444,33908.0
2025-03-19 15:40:00,380.41,381.18,380.02,380.29,20003.0,379.4743,380.2424,379.0852,379.3546,20003.0
2025-03-19 15:50:00,380.23,380.23,378.86,379.11,44058.0,379.2947,379.2947,377.9281,378.1775,44058.0
2025-03-20 09:30:00,376.41,378.31,375.69,378.3,57367.0,375.4841,377.3795,374.7659,377.3695,57367.0
2025-03-20 09:40:00,378.16,379.0,377.85,378.55,15181.0,377.2298,378.0678,376.9206,377.6189,15181.0
2025-03-20 09:50:00,378.8,379.18,378.7,379.18,12297.0,377.8682,378.2473,377.7685,378.2473,12297.0
2025-03-20 10:00:00,379.58,381.05,379.56,380.77,17366.0,378.6463,380.1127,378.6264,379.8334,17366.0
2025-03-20 10:10:00,380.55,381.59,380.4,381.4,13250.0,379.6139,380.6514,379.4643,380.4619,13250.0
2025-03-20 10:20:00,381.2,382.35,381.13,381.79,9763.0,380.2623,381.4095,380.1925,380.8509,9763.0
2025-03-20 10:30:00,381.56,382.44,381.41,382.05,75783.0,380.6215,381.4993,380.4718,381.1103,75783.0
2025-03-20 10:40:00,381.98,382.91,381.97,382.62,6256.0,381.0404,381.9681,381.0305,381.6789,6256.0
2025-03-20 10:50:00,382.34,382.38,381.56,381.56,15639.0,381.3995,381.4394,380.6215,380.6215,15639.0
2025-03-20 11:00:00,381.78,381.96,381.09,381.9,18571.0,380.8409,381.0205,380.1526,380.9606,18571.0
2025-03-20 11:10:00,381.93,382.03,381.41,381.63,5175.0,380.9906,381.0903,380.4718,380.6913,5175.0
2025-03-20 11:20:00,381.37,381.72,381.25,381.51,4548.0,380.4319,380.7811,380.3122,380.5716,4548.0
2025-03-20 11:30:00,381.53,381.53,380.33,380.82,13085.0,380.5915,380.5915,379.3945,379.8833,13085.0
2025-03-20 11:40:00,381.14,381.91,381.14,381.76,5092.0,380.2025,380.9706,380.2025,380.821,5092.0
2025-03-20 11:50:00,381.51,381.72,380.49,380.49,9529.0,380.5716,380.7811,379.5541,379.5541,9529.0
2025-03-20 12:00:00,380.52,381.45,380.2,380.35,20412.0,379.584,380.5117,379.2648,379.4144,20412.0
2025-03-20 12:10:00,380.39,380.39,379.71,379.92,6747.0,379.4543,379.4543,378.776,378.9855,6747.0
2025-03-20 12:20:00,380.02,380.02,378.29,378.48,122191.0,379.0852,379.0852,377.3595,377.549,122191.0
2025-03-20 12:30:00,378.45,379.23,378.45,379.19,13918.0,377.5191,378.2972,377.5191,378.2573,13918.0
2025-03-20 12:40:00,379.14,379.15,378.14,378.31,13249.0,378.2074,378.2174,377.2099,377.3795,13249.0
2025-03-20 12:50:00,378.1,378.73,378.1,378.16,7058.0,377.17,377.7984,377.17,377.2298,7058.0
2025-03-20 13:00:00,378.3,379.5,378.21,379.48,9750.0,377.3695,378.5665,377.2797,378.5466,9750.0
2025-03-20 13:10:00,379.31,379.45,378.57,378.83,11392.0,378.377,378.5167,377.6388,377.8982,11392.0
2025-03-20 13:20:00,378.75,378.97,377.52,377.54,12401.0,377.8184,378.0378,376.5914,376.6113,12401.0
2025-03-20 13:30:00,377.56,378.46,377.56,378.44,12758.0,376.6313,377.5291,376.6313,377.5091,12758.0
2025-03-20 13:40:00,378.4,378.94,378.05,378.41,23139.0,377.4692,378.0079,377.1201,377.4792,23139.0
2025-03-20 13:50:00,378.4,378.43,377.68,377.92,27761.0,377.4692,377.4992,376.751,376.9904,27761.0
2025-03-20 14:00:00,377.95,378.34,377.89,378.19,22396.0,377.0203,377.4094,376.9605,377.2597,22396.0
2025-03-20 14:10:00,378.27,378.68,378.1,378.17,66104.0,377.3396,377.7485,377.17,377.2398,66104.0
2025-03-20 14:20:00,377.99,378.04,376.66,376.7,25045.0,377.0602,377.1101,375.7335,375.7734,25045.0
2025-03-20 14:30:00,376.54,377.33,376.48,377.14,31561.0,375.6138,376.4019,375.554,376.2123,31561.0
2025-03-20 14:40:00,377.18,377.35,376.63,377.35,16872.0,376.2522,376.4218,375.7036,376.4218,16872.0
2025-03-20 14:50:00,377.3,378.18,376.94,377.03,9899.0,376.3719,377.2498,376.0128,376.1026,9899.0
2025-03-20 15:00:00,376.95,377.88,376.95,377.5,16615.0,376.0228,376.9505,376.0228,376.5714,16615.0
2025-03-20 15:10:00,377.47,378.18,377.47,378.04,22491.0,376.5415,377.2498,376.5415,377.1101,22491.0
2025-03-20 15:20:00,378.04,378.57,377.16,377.23,34606.0,377.1101,377.6388,376.2323,376.3021,34606.0
2025-03-20 15:30:00,377.24,378.17,377.24,377.74,23410.0,376.3121,377.2398,376.3121,376.8109,23410.0
2025-03-20 15:40:00,377.83,378.85,377.83,378.64,21424.0,376.9006,377.9181,376.9006,377.7086,21424.0
2025-03-20 15:50:00,378.66,378.84,377.8,378.18,41274.0,377.7286,377.9082,376.8707,377.2498,41274.0
2025-03-21 09:30:00,374.79,375.24,373.5,373.89,33852.0,373.8681,374.317,372.5813,372.9703,33852.0
2025-03-21 09:40:00,373.84,375.84,373.83,375.57,32053.0,372.9204,374.9155,372.9105,374.6462,32053.0
2025-03-21 09:50:00,375.53,376.4,375.25,375.97,8956.0,374.6063,375.4742,374.327,375.0452,8956.0
2025-03-21 10:00:00,375.55,375.98,375.01,375.01,21108.0,374.6262,375.0552,374.0876,374.0876,21108.0
2025-03-21 10:10:00,375.09,375.8,374.77,375.68,17538.0,374.1674,374.8756,373.8482,374.7559,17538.0
2025-03-21 10:20:00,375.59,376.7,375.53,376.33,18882.0,374.6661,375.7734,374.6063,375.4043,18882.0
2025-03-21 10:30:00,376.08,376.49,375.71,375.72,14490.0,375.1549,375.5639,374.7858,374.7958,14490.0
2025-03-21 10:40:00,375.56,376.53,375.43,376.53,16885.0,374.6362,375.6038,374.5065,375.6038,16885.0
2025-03-21 10:50:00,376.29,377.32,375.85,377.28,11191.0,375.3644,376.3919,374.9255,376.352,11191.0
2025-03-21 11:00:00,377.42,377.61,377.31,377.37,5398.0,376.4916,376.6812,376.3819,376.4418,5398.0
2025-03-21 11:10:00,377.43,377.5,376.34,376.43,9350.0,376.5016,376.5714,375.4143,375.5041,9350.0
2025-03-21 11:20:00,376.31,376.58,375.94,376.13,12491.0,375.3844,375.6537,375.0153,375.2048,12491.0
2025-03-21 11:30:00,375.99,376.65,375.99,376.12,12872.0,375.0652,375.7235,375.0652,375.1948,12872.0
2025-03-21 11:40:00,376.08,376.2,375.31,375.89,17902.0,375.1549,375.2746,374.3868,374.9654,17902.0
2025-03-21 11:50:00,375.8,376.23,375.36,375.83,24936.0,374.8756,375.3046,374.4367,374.9056,24936.0
2025-03-21 12:00:00,375.87,376.63,375.21,376.63,31047.0,374.9455,375.7036,374.2871,375.7036,31047.0
2025-03-21 12:10:00,376.67,378.06,376.67,377.96,13775.0,375.7435,377.1301,375.7435,377.0303,13775.0
2025-03-21 12:20:00,378.22,378.5,377.93,378.34,14262.0,377.2897,377.569,377.0004,377.4094,14262.0
2025-03-21 12:30:00,378.15,378.69,377.88,378.05,11466.0,377.2198,377.7585,376.9505,377.1201,11466.0
2025-03-21 12:40:00,378.21,378.75,377.77,378.75,6621.0,377.2797,377.8184,376.8408,377.8184,6621.0
2025-03-21 12:50:00,378.53,379.23,378.4,379.22,5636.0,377.5989,378.2972,377.4692,378.2872,5636.0
2025-03-21 13:00:00,379.17,379.17,378.56,378.88,21716.0,378.2373,378.2373,377.6288,377.9481,21716.0
2025-03-21 13:10:00,378.8,378.8,378.11,378.11,8246.0,377.8682,377.8682,377.1799,377.1799,8246.0
2025-03-21 13:20:00,377.89,378.41,377.83,377.88,6314.0,376.9605,377.4792,376.9006,376.9505,6314.0
2025-03-21 13:30:00,377.7,378.45,377.46,378.45,18358.0,376.771,377.5191,376.5315,377.5191,18358.0
2025-03-21 13:40:00,378.53,378.92,378.38,378.92,3761.0,377.5989,377.988,377.4493,377.988,3761.0
2025-03-21 13:50:00,379.09,379.21,378.36,378.47,11594.0,378.1575,378.2772,377.4293,377.5391,11594.0
2025-03-21 14:00:00,378.37,378.81,378.19,378.56,11803.0,377.4393,377.8782,377.2597,377.6288,11803.0
2025-03-21 14:10:00,378.33,378.58,378.15,378.52,20750.0,377.3994,377.6488,377.2198,377.5889,20750.0
2025-03-21 14:20:00,378.55,378.62,378.04,378.14,28209.0,377.6189,377.6887,377.1101,377.2099,28209.0
2025-03-21 14:30:00,378.12,378.73,378.12,378.71,3979.0,377.1899,377.7984,377.1899,377.7785,3979.0
2025-03-21 14:40:00,378.68,378.94,378.26,378.5,8788.0,377.7485,378.0079,377.3296,377.569,8788.0
2025-03-21 14:50:00,378.65,378.7,378.2,378.52,10313.0,377.7186,377.7685,377.2697,377.5889,10313.0
2025-03-21 15:00:00,378.33,378.34,377.83,377.9,26427.0,377.3994,377.4094,376.9006,376.9705,26427.0
2025-03-21 15:10:00,377.73,378.13,377.67,378.05,21410.0,376.8009,377.1999,376.741,377.1201,21410.0
2025-03-21 15:20:00,378.02,378.29,377.73,378.08,33410.0,377.0902,377.3595,376.8009,377.15,33410.0
2025-03-21 15:30:00,378.16,378.44,377.95,378.23,15535.0,377.2298,377.5091,377.0203,377.2997,15535.0
2025-03-21 15:40:00,378.14,378.64,377.92,378.44,15615.0,377.2099,377.7086,376.9904,377.5091,15615.0
2025-03-21 15:50:00,378.51,380.76,378.51,380.24,47568.0,377.579,379.8234,377.579,379.3047,47568.0
2025-03-24 09:30:00,386.16,387.04,385.55,386.98,90376.0,385.2101,386.088,384.6016,386.0281,90376.0
2025-03-24 09:40:00,387.0,387.42,386.26,387.42,36146.0,386.0481,386.467,385.3099,386.467,36146.0
2025-03-24 09:50:00,387.48,388.0,387.35,387.69,24931.0,386.5269,387.0456,386.3972,386.7364,24931.0
2025-03-24 10:00:00,387.7,387.84,386.44,386.49,22695.0,386.7464,386.886,385.4895,385.5393,22695.0
2025-03-24 10:10:00,386.61,387.84,386.61,387.84,22925.0,385.659,386.886,385.659,386.886,22925.0
2025-03-24 10:20:00,387.78,388.3,387.59,388.11,19440.0,386.8262,387.3449,386.6366,387.1553,19440.0
2025-03-24 10:30:00,388.09,388.4,387.75,387.8,21591.0,387.1354,387.4446,386.7962,386.8461,21591.0
2025-03-24 10:40:00,387.76,388.54,387.75,388.54,7763.0,386.8062,387.5843,386.7962,387.5843,7763.0
2025-03-24 10:50:00,388.59,388.62,388.23,388.26,12450.0,387.6342,387.6641,387.2751,387.305,12450.0
2025-03-24 11:00:00,388.3,388.85,388.0,388.76,11650.0,387.3449,387.8935,387.0456,387.8038,11650.0
2025-03-24 11:10:00,388.7,388.81,388.56,388.61,13050.0,387.7439,387.8536,387.6042,387.6541,13050.0
2025-03-24 11:20:00,388.76,388.79,388.26,388.46,31266.0,387.8038,387.8337,387.305,387.5045,31266.0
2025-03-24 11:30:00,388.41,388.5,387.94,387.94,10026.0,387.4546,387.5444,386.9858,386.9858,10026.0
2025-03-24 11:40:00,388.07,388.28,387.93,387.96,7260.0,387.1154,387.3249,386.9758,387.0057,7260.0
2025-03-24 11:50:00,388.0,388.62,388.0,388.54,15655.0,387.0456,387.6641,387.0456,387.5843,15655.0
2025-03-24 12:00:00,388.55,389.01,388.45,388.85,30995.0,387.5943,388.0531,387.4945,387.8935,30995.0
2025-03-24 12:10:00,388.9,388.9,388.56,388.57,5667.0,387.9434,387.9434,387.6042,387.6142,5667.0
2025-03-24 12:20:00,388.76,388.88,388.16,388.17,15418.0,387.8038,387.9235,387.2052,387.2152,15418.0
2025-03-24 12:30:00,388.2,388.48,387.95,388.39,6268.0,387.2451,387.5244,386.9957,387.4347,6268.0
2025-03-24 12:40:00,388.41,388.7,388.01,388.7,7548.0,387.4546,387.7439,387.0556,387.7439,7548.0
2025-03-24 12:50:00,388.6,388.66,388.26,388.47,20030.0,387.6441,387.704,387.305,387.5145,20030.0
2025-03-24 13:00:00,388.43,388.5,388.13,388.18,6064.0,387.4746,387.5444,387.1753,387.2252,6064.0
2025-03-24 13:10:00,388.18,388.27,387.93,387.94,19394.0,387.2252,387.315,386.9758,386.9858,19394.0
2025-03-24 13:20:00,387.92,388.36,387.88,388.36,11414.0,386.9658,387.4047,386.9259,387.4047,11414.0
2025-03-24 13:30:00,388.38,388.56,388.17,388.5,14197.0,387.4247,387.6042,387.2152,387.5444,14197.0
2025-03-24 13:40:00,388.51,388.51,388.08,388.36,8505.0,387.5544,387.5544,387.1254,387.4047,8505.0
2025-03-24 13:50:00,388.35,388.5,388.01,388.17,14581.0,387.3948,387.5444,387.0556,387.2152,14581.0
2025-03-24 14:00:00,388.29,388.36,387.66,387.99,17729.0,387.3349,387.4047,386.7065,387.0356,17729.0
2025-03-24 14:10:00,387.93,388.27,387.88,388.15,12630.0,386.9758,387.315,386.9259,387.1953,12630.0
2025-03-24 14:20:00,388.08,388.27,387.98,388.22,110702.0,387.1254,387.315,387.0257,387.2651,110702.0
2025-03-24 14:30:00,388.28,388.68,387.96,388.49,15738.0,387.3249,387.7239,387.0057,387.5344,15738.0
2025-03-24 14:40:00,388.43,388.91,388.15,388.79,28768.0,387.4746,387.9534,387.1953,387.8337,28768.0
2025-03-24 14:50:00,388.85,388.99,388.76,388.99,12353.0,387.8935,388.0332,387.8038,388.0332,12353.0
2025-03-24 15:00:00,388.84,389.4,388.84,389.23,15596.0,387.8836,388.4422,387.8836,388.2726,15596.0
2025-03-24 15:10:00,389.28,389.29,389.01,389.2,14836.0,388.3225,388.3324,388.0531,388.2427,14836.0
2025-03-24 15:20:00,389.1,389.24,389.0,389.01,14212.0,388.1429,388.2826,388.0432,388.0531,14212.0
2025-03-24 15:30:00,389.05,389.15,388.9,388.97,21983.0,388.093,388.1928,387.9434,388.0132,21983.0
2025-03-24 15:40:00,388.97,389.52,388.93,389.41,23477.0,388.0132,388.5619,387.9733,388.4522,23477.0
2025-03-24 15:50:00,389.38,389.94,389.06,389.1,36886.0,388.4222,388.9808,388.103,388.1429,36886.0
2025-03-25 09:30:00,390.06,390.66,389.63,389.78,65436.0,389.1006,389.6991,388.6716,388.8212,65436.0
2025-03-25 09:40:00,390.24,390.63,389.25,389.37,60736.0,389.2801,389.6692,388.2925,388.4122,60736.0
2025-03-25 09:50:00,389.25,390.5,389.2,390.19,68318.0,388.2925,389.5395,388.2427,389.2302,68318.0
2025-03-25 10:00:00,390.31,390.42,389.38,390.32,16591.0,389.3499,389.4597,388.4222,389.3599,16591.0
2025-03-25 10:10:00,390.21,391.0,390.21,390.62,70627.0,389.2502,390.0382,389.2502,389.6592,70627.0
2025-03-25 10:20:00,390.52,391.19,390.42,391.05,63267.0,389.5594,390.2278,389.4597,390.0881,63267.0
2025-03-25 10:30:00,391.15,391.57,390.54,391.44,106293.0,390.1879,390.6068,389.5794,390.4772,106293.0
2025-03-25 10:40:00,391.49,391.97,391.47,391.67,128998.0,390.527,391.0059,390.5071,390.7066,128998.0
2025-03-25 10:50:00,391.57,391.84,391.22,391.53,23664.0,390.6068,390.8762,390.2577,390.5669,23664.0
2025-03-25 11:00:00,391.55,391.78,391.39,391.63,20862.0,390.5869,390.8163,390.4273,390.6667,20862.0
2025-03-25 11:10:00,391.66,391.66,391.23,391.38,19353.0,390.6966,390.6966,390.2677,390.4173,19353.0
2025-03-25 11:20:00,391.41,391.58,391.19,391.38,7011.0,390.4472,390.6168,390.2278,390.4173,7011.0
2025-03-25 11:30:00,391.37,391.41,390.91,391.07,12577.0,390.4073,390.4472,389.9485,390.1081,12577.0
2025-03-25 11:40:00,391.12,391.18,390.87,391.01,14623.0,390.1579,390.2178,389.9086,390.0482,14623.0
2025-03-25 11:50:00,391.07,391.15,390.48,390.69,7123.0,390.1081,390.1879,389.5195,389.729,7123.0
2025-03-25 12:00:00,390.72,390.91,390.55,390.82,7056.0,389.7589,389.9485,389.5893,389.8587,7056.0
2025-03-25 12:10:00,390.77,390.95,390.42,390.48,20916.0,389.8088,389.9884,389.4597,389.5195,20916.0
2025-03-25 12:20:00,390.5,390.85,390.45,390.45,85241.0,389.5395,389.8886,389.4896,389.4896,85241.0
2025-03-25 12:30:00,390.51,390.58,390.22,390.47,7036.0,389.5494,389.6193,389.2602,389.5095,7036.0
2025-03-25 12:40:00,390.45,390.76,390.44,390.71,3850.0,389.4896,389.7988,389.4796,389.749,3850.0
2025-03-25 12:50:00,390.62,391.04,390.62,390.84,3678.0,389.6592,390.0781,389.6592,389.8786,3678.0
2025-03-25 13:00:00,390.86,391.45,390.86,391.44,18659.0,389.8986,390.4871,389.8986,390.4772,18659.0
2025-03-25 13:10:00,391.3,391.31,390.69,390.71,7200.0,390.3375,390.3475,389.729,389.749,7200.0
2025-03-25 13:20:00,390.75,390.75,390.0,390.09,6830.0,389.7889,389.7889,389.0407,389.1305,6830.0
2025-03-25 13:30:00,390.28,390.46,390.13,390.28,6951.0,389.32,389.4996,389.1704,389.32,6951.0
2025-03-25 13:40:00,390.28,390.52,390.28,390.41,6896.0,389.32,389.5594,389.32,389.4497,6896.0
2025-03-25 13:50:00,390.31,390.5,390.14,390.32,1965.0,389.3499,389.5395,389.1804,389.3599,1965.0
2025-03-25 14:00:00,390.23,390.44,390.13,390.44,7836.0,389.2701,389.4796,389.1704,389.4796,7836.0
2025-03-25 14:10:00,390.62,391.02,390.61,391.02,11765.0,389.6592,390.0582,389.6492,390.0582,11765.0
2025-03-25 14:20:00,391.08,391.13,390.63,390.72,8636.0,390.118,390.1679,389.6692,389.7589,8636.0
2025-03-25 14:30:00,390.72,390.82,390.45,390.45,9447.0,389.7589,389.8587,389.4896,389.4896,9447.0
2025-03-25 14:40:00,390.49,390.59,390.26,390.33,13539.0,389.5295,389.6292,389.3001,389.3699,13539.0
2025-03-25 14:50:00,390.29,390.65,390.27,390.46,14541.0,389.33,389.6891,389.31,389.4996,14541.0
2025-03-25 15:00:00,390.41,390.94,390.41,390.82,17405.0,389.4497,389.9784,389.4497,389.8587,17405.0
2025-03-25 15:10:00,390.82,390.99,390.51,390.76,36698.0,389.8587,390.0283,389.5494,389.7988,36698.0
2025-03-25 15:20:00,390.7,390.97,390.65,390.76,21962.0,389.739,390.0083,389.6891,389.7988,21962.0
2025-03-25 15:30:00,390.72,391.22,390.72,391.03,29777.0,389.7589,390.2577,389.7589,390.0682,29777.0
2025-03-25 15:40:00,391.1,391.59,391.03,391.51,18889.0,390.138,390.6268,390.0682,390.547,18889.0
2025-03-25 15:50:00,391.47,391.75,391.13,391.66,73026.0,390.5071,390.7864,390.1679,390.6966,73026.0
2025-03-26 09:30:00,390.57,390.75,389.69,390.4,55274.0,389.6093,389.7889,388.7315,389.4397,55274.0
2025-03-26 09:40:00,390.64,390.64,388.84,389.04,7730.0,389.6791,389.6791,387.8836,388.0831,7730.0
2025-03-26 09:50:00,388.86,389.03,387.0,387.28,21710.0,387.9035,388.0731,386.0481,386.3274,21710.0
2025-03-26 10:00:00,387.25,388.1,387.1,387.1,17630.0,386.2975,387.1454,386.1478,386.1478,17630.0
2025-03-26 10:10:00,387.42,387.56,386.67,386.7,47214.0,386.467,386.6067,385.7189,385.7488,47214.0
2025-03-26 10:20:00,386.5,386.81,385.71,386.76,12430.0,385.5493,385.8585,384.7613,385.8087,12430.0
2025-03-26 10:30:00,386.8,387.03,386.68,386.68,10636.0,385.8486,386.078,385.7289,385.7289,10636.0
2025-03-26 10:40:00,386.75,386.95,386.29,386.29,7710.0,385.7987,385.9982,385.3398,385.3398,7710.0
2025-03-26 10:50:00,386.46,387.36,386.46,387.03,14834.0,385.5094,386.4072,385.5094,386.078,14834.0
2025-03-26 11:00:00,387.1,387.42,386.96,387.41,21911.0,386.1478,386.467,386.0082,386.4571,21911.0
2025-03-26 11:10:00,387.38,387.58,387.21,387.46,9725.0,386.4271,386.6267,386.2576,386.5069,9725.0
2025-03-26 11:20:00,387.52,387.6,386.5,386.66,7848.0,386.5668,386.6466,385.5493,385.7089,7848.0
2025-03-26 11:30:00,386.86,387.1,386.54,386.69,7633.0,385.9084,386.1478,385.5892,385.7388,7633.0
2025-03-26 11:40:00,386.8,386.8,385.99,386.06,6881.0,385.8486,385.8486,385.0406,385.1104,6881.0
2025-03-26 11:50:00,385.79,385.86,384.82,384.9,24305.0,384.8411,384.9109,383.8734,383.9532,24305.0
2025-03-26 12:00:00,384.89,385.05,384.52,384.98,4103.0,383.9433,384.1029,383.5742,384.033,4103.0
2025-03-26 12:10:00,384.91,385.24,384.62,384.7,8365.0,383.9632,384.2924,383.6739,383.7537,8365.0
2025-03-26 12:20:00,384.68,385.27,384.57,385.27,9411.0,383.7338,384.3223,383.6241,384.3223,9411.0
2025-03-26 12:30:00,385.36,385.57,384.95,384.99,8539.0,384.4121,384.6216,384.0031,384.043,8539.0
2025-03-26 12:40:00,385.0,385.2,384.6,385.09,5915.0,384.053,384.2525,383.654,384.1428,5915.0
2025-03-26 12:50:00,385.06,385.06,383.7,383.76,6425.0,384.1129,384.1129,382.7562,382.816,6425.0
2025-03-26 13:00:00,383.91,384.22,383.79,383.94,14176.0,382.9657,383.2749,382.846,382.9956,14176.0
2025-03-26 13:10:00,384.03,384.26,383.47,383.56,8673.0,383.0854,383.3148,382.5268,382.6165,8673.0
2025-03-26 13:20:00,383.45,383.81,383.36,383.62,13287.0,382.5068,382.8659,382.417,382.6764,13287.0
2025-03-26 13:30:00,383.49,383.51,382.6,382.82,7524.0,382.5467,382.5667,381.6589,381.8784,7524.0
2025-03-26 13:40:00,382.97,383.58,382.76,382.91,8327.0,382.028,382.6365,381.8185,381.9681,8327.0
2025-03-26 13:50:00,382.94,383.07,382.68,382.69,9325.0,381.9981,382.1277,381.7387,381.7487,9325.0
2025-03-26 14:00:00,382.92,383.04,382.49,382.9,18417.0,381.9781,382.0978,381.5492,381.9582,18417.0
2025-03-26 14:10:00,382.93,383.59,382.89,383.44,8853.0,381.9881,382.6465,381.9482,382.4968,8853.0
2025-03-26 14:20:00,383.43,383.75,383.28,383.58,5708.0,382.4869,382.8061,382.3372,382.6365,5708.0
2025-03-26 14:30:00,383.54,383.74,382.96,383.0,7514.0,382.5966,382.7961,382.018,382.0579,7514.0
2025-03-26 14:40:00,383.04,383.06,381.86,382.09,25322.0,382.0978,382.1178,380.9207,381.1502,25322.0
2025-03-26 14:50:00,382.1,382.13,381.76,381.77,13902.0,381.1601,381.1901,380.821,380.8309,13902.0
2025-03-26 15:00:00,381.85,382.41,381.76,381.89,46569.0,380.9107,381.4694,380.821,380.9506,46569.0
2025-03-26 15:10:00,381.96,382.59,381.71,382.52,19074.0,381.0205,381.6489,380.7711,381.5791,19074.0
2025-03-26 15:20:00,382.42,382.82,382.01,382.02,17798.0,381.4793,381.8784,381.0704,381.0803,17798.0
2025-03-26 15:30:00,382.1,382.33,381.93,382.21,25805.0,381.1601,381.3896,380.9906,381.2699,25805.0
2025-03-26 15:40:00,382.18,382.97,382.18,382.97,29283.0,381.2399,382.028,381.2399,382.028,29283.0
2025-03-26 15:50:00,382.91,383.36,382.84,382.99,57030.0,381.9681,382.417,381.8983,382.0479,57030.0
2025-03-27 09:30:00,380.66,381.69,379.17,379.35,74090.0,380.2225,381.2514,378.7342,378.914,74090.0
2025-03-27 09:40:00,379.11,380.44,378.94,380.39,26528.0,378.6743,380.0028,378.5045,379.9528,26528.0
2025-03-27 09:50:00,380.45,381.88,380.27,381.75,20698.0,380.0128,381.4411,379.833,381.3113,20698.0
2025-03-27 10:00:00,381.67,382.42,381.18,381.45,17840.0,381.2314,381.9805,380.7419,381.0116,17840.0
2025-03-27 10:10:00,381.39,382.3,380.91,382.17,16120.0,380.9517,381.8607,380.4722,381.7308,16120.0
2025-03-27 10:20:00,382.26,382.77,381.43,382.77,16743.0,381.8207,382.3301,380.9917,382.3301,16743.0
2025-03-27 10:30:00,382.87,383.71,382.57,383.57,21165.0,382.43,383.269,382.1303,383.1292,21165.0
2025-03-27 10:40:00,383.45,383.79,383.21,383.21,18775.0,383.0093,383.3489,382.7696,382.7696,18775.0
2025-03-27 10:50:00,383.18,384.37,383.07,383.94,19828.0,382.7396,383.9283,382.6298,383.4988,19828.0
2025-03-27 11:00:00,384.26,384.28,383.45,383.45,14588.0,383.8184,383.8384,383.0093,383.0093,14588.0
2025-03-27 11:10:00,383.48,383.98,383.33,383.73,27518.0,383.0393,383.5387,382.8895,383.289,27518.0
2025-03-27 11:20:00,383.8,383.8,383.09,383.16,35759.0,383.3589,383.3589,382.6497,382.7197,35759.0
2025-03-27 11:30:00,383.0,383.0,381.98,382.18,46063.0,382.5598,382.5598,381.541,381.7408,46063.0
2025-03-27 11:40:00,382.13,382.19,381.55,381.59,8174.0,381.6908,381.7508,381.1115,381.1515,8174.0
2025-03-27 11:50:00,381.64,382.18,381.55,381.59,9244.0,381.2014,381.7408,381.1115,381.1515,9244.0
2025-03-27 12:00:00,381.43,382.62,381.43,382.56,10022.0,380.9917,382.1803,380.9917,382.1204,10022.0
2025-03-27 12:10:00,382.36,383.38,382.24,383.3,8509.0,381.9206,382.9394,381.8007,382.8595,8509.0
2025-03-27 12:20:00,383.31,383.66,382.1,382.11,6915.0,382.8695,383.2191,381.6609,381.6709,6915.0
2025-03-27 12:30:00,382.23,382.8,382.09,382.34,9218.0,381.7907,382.3601,381.6509,381.9006,9218.0
2025-03-27 12:40:00,382.32,382.68,381.58,381.65,16035.0,381.8806,382.2402,381.1415,381.2114,16035.0
2025-03-27 12:50:00,381.56,381.56,380.82,380.91,10495.0,381.1215,381.1215,380.3824,380.4722,10495.0
2025-03-27 13:00:00,380.88,381.55,380.65,381.46,12028.0,380.4423,381.1115,380.2125,381.0216,12028.0
2025-03-27 13:10:00,381.33,381.98,381.31,381.83,11125.0,380.8918,381.541,380.8718,381.3912,11125.0
2025-03-27 13:20:00,381.55,381.75,380.72,380.77,8412.0,381.1115,381.3113,380.2825,380.3324,8412.0
2025-03-27 13:30:00,380.69,381.26,380.69,381.05,9794.0,380.2525,380.8218,380.2525,380.6121,9794.0
2025-03-27 13:40:00,380.88,381.61,380.88,381.41,6244.0,380.4423,381.1714,380.4423,380.9717,6244.0
2025-03-27 13:50:00,381.46,381.73,380.71,380.89,33886.0,381.0216,381.2913,380.2725,380.4523,33886.0
2025-03-27 14:00:00,380.89,381.93,380.83,381.64,11160.0,380.4523,381.4911,380.3923,381.2014,11160.0
2025-03-27 14:10:00,381.69,382.33,381.59,381.81,13495.0,381.2514,381.8906,381.1515,381.3712,13495.0
2025-03-27 14:20:00,381.82,382.14,381.57,381.73,11157.0,381.3812,381.7008,381.1315,381.2913,11157.0
2025-03-27 14:30:00,381.74,382.19,381.39,382.13,10256.0,381.3013,381.7508,380.9517,381.6908,10256.0
2025-03-27 14:40:00,382.13,382.63,382.12,382.5,11732.0,381.6908,382.1903,381.6809,382.0604,11732.0
2025-03-27 14:50:00,382.58,382.81,381.44,381.54,12841.0,382.1403,382.3701,381.0016,381.1015,12841.0
2025-03-27 15:00:00,381.48,382.01,381.47,381.85,19525.0,381.0416,381.571,381.0316,381.4112,19525.0
2025-03-27 15:10:00,381.84,382.69,381.84,382.61,23926.0,381.4012,382.2502,381.4012,382.1703,23926.0
2025-03-27 15:20:00,382.6,383.12,382.53,382.83,15537.0,382.1603,382.6797,382.0904,382.39,15537.0
2025-03-27 15:30:00,382.86,382.86,381.9,382.03,19116.0,382.42,382.42,381.4611,381.591,19116.0
2025-03-27 15:40:00,382.0,382.28,381.75,382.13,24353.0,381.561,381.8407,381.3113,381.6908,24353.0
2025-03-27 15:50:00,381.96,381.96,380.32,380.47,31854.0,381.521,381.521,379.8829,380.0328,31854.0
2025-03-28 09:30:00,378.52,379.23,377.5,378.99,106429.0,378.085,378.7942,377.0662,378.5545,106429.0
2025-03-28 09:40:00,379.06,379.81,378.39,379.09,198596.0,378.6244,379.3735,377.9551,378.6543,198596.0
2025-03-28 09:50:00,379.04,379.38,377.71,377.93,72634.0,378.6044,378.944,377.2759,377.4957,72634.0
2025-03-28 10:00:00,378.04,378.46,375.8,376.09,20364.0,377.6055,378.0251,375.3681,375.6578,20364.0
2025-03-28 10:10:00,375.98,376.14,374.57,374.57,21563.0,375.5479,375.7077,374.1395,374.1395,21563.0
2025-03-28 10:20:00,374.58,374.9,373.43,373.54,24118.0,374.1495,374.4692,373.0008,373.1107,24118.0
2025-03-28 10:30:00,373.54,373.95,372.55,373.54,38479.0,373.1107,373.5202,372.1219,373.1107,38479.0
2025-03-28 10:40:00,373.55,373.86,373.08,373.27,11138.0,373.1207,373.4304,372.6512,372.841,11138.0
2025-03-28 10:50:00,373.26,373.6,372.65,373.0,36048.0,372.831,373.1706,372.2217,372.5713,36048.0
2025-03-28 11:00:00,372.94,372.99,372.1,372.4,24269.0,372.5114,372.5614,371.6724,371.972,24269.0
2025-03-28 11:10:00,372.54,373.33,372.41,372.75,18136.0,372.1119,372.901,371.982,372.3216,18136.0
2025-03-28 11:20:00,372.79,373.13,372.12,373.08,10875.0,372.3616,372.7012,371.6924,372.6512,10875.0
2025-03-28 11:30:00,372.88,373.67,372.87,373.44,13817.0,372.4515,373.2406,372.4415,373.0108,13817.0
2025-03-28 11:40:00,373.54,373.65,372.71,373.31,71848.0,373.1107,373.2206,372.2817,372.881,71848.0
2025-03-28 11:50:00,373.22,373.28,372.14,372.15,10881.0,372.7911,372.851,371.7123,371.7223,10881.0
2025-03-28 12:00:00,372.01,372.77,372.0,372.54,15331.0,371.5825,372.3416,371.5725,372.1119,15331.0
2025-03-28 12:10:00,372.33,372.64,371.19,371.24,14435.0,371.9021,372.2118,370.7634,370.8134,14435.0
2025-03-28 12:20:00,371.24,371.31,370.93,371.23,12820.0,370.8134,370.8833,370.5037,370.8034,12820.0
2025-03-28 12:30:00,371.37,371.84,371.37,371.41,15075.0,370.9432,371.4127,370.9432,370.9832,15075.0
2025-03-28 12:40:00,371.42,371.81,371.3,371.46,15616.0,370.9932,371.3827,370.8733,371.0331,15616.0
2025-03-28 12:50:00,371.58,371.72,370.96,371.0,9260.0,371.153,371.2928,370.5337,370.5736,9260.0
2025-03-28 13:00:00,370.98,370.98,370.32,370.39,20957.0,370.5537,370.5537,369.8944,369.9643,20957.0
2025-03-28 13:10:00,370.37,371.13,370.25,370.86,35909.0,369.9444,370.7035,369.8245,370.4338,35909.0
2025-03-28 13:20:00,370.9,370.9,369.98,370.09,19933.0,370.4738,370.4738,369.5548,369.6647,19933.0
2025-03-28 13:30:00,370.16,370.4,369.95,370.32,17598.0,369.7346,369.9743,369.5248,369.8944,17598.0
2025-03-28 13:40:00,370.47,370.66,370.19,370.3,15468.0,370.0442,370.234,369.7646,369.8744,15468.0
2025-03-28 13:50:00,370.19,370.85,370.1,370.83,18914.0,369.7646,370.4238,369.6747,370.4038,18914.0
2025-03-28 14:00:00,370.81,371.07,370.58,371.06,21295.0,370.3839,370.6436,370.1541,370.6336,21295.0
2025-03-28 14:10:00,371.08,371.54,370.83,371.09,28869.0,370.6535,371.113,370.4038,370.6635,28869.0
2025-03-28 14:20:00,371.18,371.2,370.63,370.79,10383.0,370.7534,370.7734,370.2041,370.3639,10383.0
2025-03-28 14:30:00,370.79,371.09,370.51,370.53,5735.0,370.3639,370.6635,370.0842,370.1042,5735.0
2025-03-28 14:40:00,370.49,370.58,370.18,370.3,13869.0,370.0642,370.1541,369.7546,369.8744,13869.0
2025-03-28 14:50:00,370.24,370.73,370.22,370.65,16913.0,369.8145,370.3039,369.7945,370.224,16913.0
2025-03-28 15:00:00,370.72,371.09,370.58,370.87,23029.0,370.294,370.6635,370.1541,370.4438,23029.0
2025-03-28 15:10:00,370.72,370.77,370.3,370.76,22074.0,370.294,370.3439,369.8744,370.3339,22074.0
2025-03-28 15:20:00,370.71,370.78,370.22,370.31,37342.0,370.284,370.3539,369.7945,369.8844,37342.0
2025-03-28 15:30:00,370.35,370.37,369.54,369.89,32654.0,369.9244,369.9444,369.1153,369.4649,32654.0
2025-03-28 15:40:00,369.94,370.21,369.58,370.2,28794.0,369.5149,369.7845,369.1553,369.7746,28794.0
2025-03-28 15:50:00,370.27,370.79,369.77,370.4,55673.0,369.8445,370.3639,369.3451,369.9743,55673.0
2025-03-31 09:30:00,364.38,364.61,361.5,362.04,222285.0,363.9612,364.191,361.0846,361.6239,222285.0
2025-03-31 09:40:00,362.17,362.17,360.17,361.35,122100.0,361.7538,361.7538,359.7561,360.9347,122100.0
2025-03-31 09:50:00,361.15,363.24,360.92,362.73,27705.0,360.735,362.8226,360.5052,362.3131,27705.0
2025-03-31 10:00:00,363.0,364.53,363.0,364.53,30136.0,362.5828,364.1111,362.5828,364.1111,30136.0
2025-03-31 10:10:00,364.31,364.37,363.0,363.0,24159.0,363.8913,363.9513,362.5828,362.5828,24159.0
2025-03-31 10:20:00,363.12,363.22,362.07,362.17,36725.0,362.7027,362.8026,361.6539,361.7538,36725.0
2025-03-31 10:30:00,362.3,364.0,362.26,363.18,22715.0,361.8836,363.5817,361.8437,362.7626,22715.0
2025-03-31 10:40:00,363.2,363.73,362.76,363.55,15340.0,362.7826,363.312,362.3431,363.1322,15340.0
2025-03-31 10:50:00,363.75,363.84,362.89,363.58,13011.0,363.332,363.4219,362.473,363.1622,13011.0
2025-03-31 11:00:00,363.66,364.59,363.58,363.65,23294.0,363.2421,364.171,363.1622,363.2321,23294.0
2025-03-31 11:10:00,363.95,364.39,363.47,364.17,28123.0,363.5317,363.9712,363.0523,363.7515,28123.0
2025-03-31 11:20:00,364.23,365.56,364.22,364.83,24242.0,363.8114,365.1399,363.8014,364.4107,24242.0
2025-03-31 11:30:00,364.8,366.04,364.48,365.84,29850.0,364.3808,365.6193,364.0611,365.4196,29850.0
2025-03-31 11:40:00,365.88,366.22,365.65,366.22,19116.0,365.4595,365.7991,365.2298,365.7991,19116.0
2025-03-31 11:50:00,366.26,366.75,365.8,365.91,21293.0,365.8391,366.3285,365.3796,365.4895,21293.0
2025-03-31 12:00:00,365.99,366.38,365.42,365.55,20231.0,365.5694,365.9589,365.0001,365.1299,20231.0
2025-03-31 12:10:00,365.28,366.21,364.85,366.16,24217.0,364.8602,365.7891,364.4307,365.7392,24217.0
2025-03-31 12:20:00,366.01,367.28,365.8,367.21,13293.0,365.5894,366.8579,365.3796,366.788,13293.0
2025-03-31 12:30:00,367.17,367.24,366.63,367.09,31925.0,366.748,366.818,366.2087,366.6681,31925.0
2025-03-31 12:40:00,367.1,367.2,366.51,366.74,8503.0,366.6781,366.778,366.0888,366.3185,8503.0
2025-03-31 12:50:00,366.76,367.01,365.98,366.04,12195.0,366.3385,366.5882,365.5594,365.6193,12195.0
2025-03-31 13:00:00,366.07,367.59,365.85,367.56,14244.0,365.6493,367.1676,365.4296,367.1376,14244.0
2025-03-31 13:10:00,367.6,367.71,366.51,366.51,14316.0,367.1775,367.2874,366.0888,366.0888,14316.0
2025-03-31 13:20:00,366.53,366.65,366.07,366.32,16164.0,366.1088,366.2286,365.6493,365.899,16164.0
2025-03-31 13:30:00,366.56,367.07,366.32,366.93,17474.0,366.1387,366.6482,365.899,366.5083,17474.0
2025-03-31 13:40:00,366.96,366.97,365.89,366.22,19518.0,366.5383,366.5483,365.4695,365.7991,19518.0
2025-03-31 13:50:00,366.2,366.84,366.15,366.23,26423.0,365.7792,366.4184,365.7292,365.8091,26423.0
2025-03-31 14:00:00,366.19,368.37,366.12,368.37,39990.0,365.7692,367.9467,365.6992,367.9467,39990.0
2025-03-31 14:10:00,368.45,368.99,368.04,368.91,29939.0,368.0266,368.5659,367.617,368.486,29939.0
2025-03-31 14:20:00,368.98,369.19,368.56,369.17,27024.0,368.556,368.7657,368.1364,368.7457,27024.0
2025-03-31 14:30:00,369.13,369.77,368.98,369.69,28260.0,368.7058,369.3451,368.556,369.2651,28260.0
2025-03-31 14:40:00,369.54,369.96,368.68,369.26,28119.0,369.1153,369.5348,368.2563,368.8356,28119.0
2025-03-31 14:50:00,369.25,369.94,368.62,368.67,25466.0,368.8256,369.5149,368.1964,368.2463,25466.0
2025-03-31 15:00:00,368.6,369.7,368.6,369.54,42109.0,368.1764,369.2751,368.1764,369.1153,42109.0
2025-03-31 15:10:00,369.59,370.46,369.55,369.71,43139.0,369.1653,370.0343,369.1253,369.2851,43139.0
2025-03-31 15:20:00,369.87,370.47,369.11,369.2,26241.0,369.4449,370.0442,368.6858,368.7757,26241.0
2025-03-31 15:30:00,369.05,370.33,369.0,370.08,54701.0,368.6259,369.9044,368.5759,369.6547,54701.0
2025-03-31 15:40:00,370.15,371.42,370.0,370.17,39465.0,369.7246,370.9932,369.5748,369.7446,39465.0
2025-03-31 15:50:00,370.2,371.61,369.84,370.94,61451.0,369.7746,371.1829,369.415,370.5137,61451.0
2025-04-01 09:30:00,369.37,370.54,368.74,369.69,125924.0,368.9455,370.1142,368.3162,369.2651,125924.0
2025-04-01 09:40:00,369.76,371.67,369.56,371.35,136689.0,369.3351,371.2429,369.1353,370.9232,136689.0
2025-04-01 09:50:00,371.37,371.49,370.24,370.8,62468.0,370.9432,371.0631,369.8145,370.3739,62468.0
2025-04-01 10:00:00,370.36,370.88,369.03,369.26,24127.0,369.9344,370.4538,368.6059,368.8356,24127.0
2025-04-01 10:10:00,369.46,369.46,368.15,368.15,13559.0,369.0354,369.0354,367.7269,367.7269,13559.0
2025-04-01 10:20:00,368.16,369.61,367.63,369.2,35996.0,367.7369,369.1852,367.2075,368.7757,35996.0
2025-04-01 10:30:00,369.01,371.0,368.96,370.52,25412.0,368.5859,370.5736,368.536,370.0942,25412.0
2025-04-01 10:40:00,370.36,371.56,370.24,371.25,20317.0,369.9344,371.133,369.8145,370.8234,20317.0
2025-04-01 10:50:00,371.19,372.49,371.19,372.41,72632.0,370.7634,372.0619,370.7634,371.982,72632.0
2025-04-01 11:00:00,372.31,373.14,372.28,372.93,14753.0,371.8821,372.7112,371.8522,372.5014,14753.0
2025-04-01 11:10:00,372.95,374.14,372.81,373.62,20801.0,372.5214,373.71,372.3816,373.1906,20801.0
2025-04-01 11:20:00,373.48,374.22,373.22,373.45,14669.0,373.0508,373.7899,372.7911,373.0208,14669.0
2025-04-01 11:30:00,373.4,373.49,372.84,373.32,23288.0,372.9709,373.0608,372.4115,372.891,23288.0
2025-04-01 11:40:00,373.28,374.11,372.86,374.03,15919.0,372.851,373.6801,372.4315,373.6002,15919.0
2025-04-01 11:50:00,374.0,374.18,373.44,373.96,11020.0,373.5702,373.75,373.0108,373.5302,11020.0
2025-04-01 12:00:00,373.9,374.65,373.9,374.62,19581.0,373.4703,374.2194,373.4703,374.1895,19581.0
2025-04-01 12:10:00,374.52,375.01,374.24,374.93,17664.0,374.0896,374.579,373.8099,374.4991,17664.0
2025-04-01 12:20:00,374.96,375.12,373.31,373.42,15559.0,374.5291,374.6889,372.881,372.9909,15559.0
2025-04-01 12:30:00,373.43,373.76,372.57,372.74,21844.0,373.0008,373.3305,372.1418,372.3116,21844.0
2025-04-01 12:40:00,372.86,373.2,372.43,373.15,15217.0,372.4315,372.7711,372.002,372.7212,15217.0
2025-04-01 12:50:00,373.17,374.11,373.16,373.65,7324.0,372.7411,373.6801,372.7312,373.2206,7324.0
2025-04-01 13:00:00,373.45,373.93,372.95,373.26,90306.0,373.0208,373.5003,372.5214,372.831,90306.0
2025-04-01 13:10:00,373.04,373.71,372.88,372.95,11037.0,372.6113,373.2805,372.4515,372.5214,11037.0
2025-04-01 13:20:00,372.88,373.02,372.73,372.73,8227.0,372.4515,372.5913,372.3016,372.3016,8227.0
2025-04-01 13:30:00,372.81,373.28,372.67,372.95,11570.0,372.3816,372.851,372.2417,372.5214,11570.0
2025-04-01 13:40:00,373.34,373.65,372.75,373.25,46436.0,372.9109,373.2206,372.3216,372.8211,46436.0
2025-04-01 13:50:00,373.3,373.53,372.43,372.47,8116.0,372.871,373.1007,372.002,372.0419,8116.0
2025-04-01 14:00:00,372.25,372.25,370.75,370.87,13322.0,371.8222,371.8222,370.3239,370.4438,13322.0
2025-04-01 14:10:00,370.79,371.29,370.43,370.61,162645.0,370.3639,370.8633,370.0043,370.1841,162645.0
2025-04-01 14:20:00,370.61,370.68,370.0,370.29,33694.0,370.1841,370.254,369.5748,369.8645,33694.0
2025-04-01 14:30:00,370.24,370.8,370.24,370.36,79258.0,369.8145,370.3739,369.8145,369.9344,79258.0
2025-04-01 14:40:00,370.32,370.92,370.31,370.34,22166.0,369.8944,370.4937,369.8844,369.9144,22166.0
2025-04-01 14:50:00,370.31,371.33,370.13,371.29,16189.0,369.8844,370.9033,369.7046,370.8633,16189.0
2025-04-01 15:00:00,371.11,371.87,371.11,371.28,35456.0,370.6835,371.4426,370.6835,370.8533,35456.0
2025-04-01 15:10:00,371.22,372.15,371.22,371.81,40118.0,370.7934,371.7223,370.7934,371.3827,40118.0
2025-04-01 15:20:00,371.78,372.35,371.68,371.85,48221.0,371.3527,371.9221,371.2529,371.4227,48221.0
2025-04-01 15:30:00,371.72,373.12,371.71,372.93,38091.0,371.2928,372.6912,371.2828,372.5014,38091.0
2025-04-01 15:40:00,372.94,373.72,372.91,373.43,23889.0,372.5114,373.2905,372.4814,373.0008,23889.0
2025-04-01 15:50:00,373.64,374.51,373.33,374.24,80339.0,373.2106,374.0796,372.901,373.8099,80339.0
2025-04-02 09:30:00,368.41,372.42,368.41,372.17,87872.0,367.9866,371.992,367.9866,371.7423,87872.0
2025-04-02 09:40:00,371.98,373.32,371.71,373.25,19689.0,371.5525,372.891,371.2828,372.8211,19689.0
2025-04-02 09:50:00,373.5,373.75,372.73,372.98,23028.0,373.0708,373.3205,372.3016,372.5514,23028.0
2025-04-02 10:00:00,372.48,374.43,372.45,372.54,16232.0,372.0519,373.9997,372.022,372.1119,16232.0
2025-04-02 10:10:00,372.59,373.36,371.74,373.27,28079.0,372.1618,372.9309,371.3128,372.841,28079.0
2025-04-02 10:20:00,373.3,374.09,373.0,373.95,6470.0,372.871,373.6601,372.5713,373.5202,6470.0
2025-04-02 10:30:00,374.09,374.55,373.42,374.06,10190.0,373.6601,374.1196,372.9909,373.6301,10190.0
2025-04-02 10:40:00,373.75,374.47,373.75,374.22,18033.0,373.3205,374.0396,373.3205,373.7899,18033.0
2025-04-02 10:50:00,374.3,374.88,374.01,374.77,49667.0,373.8698,374.4492,373.5802,374.3393,49667.0
2025-04-02 11:00:00,374.75,374.75,374.14,374.72,23506.0,374.3193,374.3193,373.71,374.2894,23506.0
2025-04-02 11:10:00,374.65,374.67,373.68,374.44,14556.0,374.2194,374.2394,373.2506,374.0097,14556.0
2025-04-02 11:20:00,374.64,376.25,374.58,375.86,10226.0,374.2095,375.8176,374.1495,375.4281,10226.0
2025-04-02 11:30:00,376.01,376.33,375.71,376.29,10542.0,375.5779,375.8975,375.2782,375.8576,10542.0
2025-04-02 11:40:00,376.12,376.21,374.74,374.88,13959.0,375.6878,375.7776,374.3093,374.4492,13959.0
2025-04-02 11:50:00,374.85,375.86,374.47,375.6,15715.0,374.4192,375.4281,374.0396,375.1684,15715.0
2025-04-02 12:00:00,375.58,375.98,375.46,375.9,17925.0,375.1484,375.5479,375.0285,375.468,17925.0
2025-04-02 12:10:00,375.88,376.99,375.88,376.67,55340.0,375.448,376.5568,375.448,376.2371,55340.0
2025-04-02 12:20:00,376.91,377.56,376.79,377.56,8814.0,376.4768,377.1261,376.357,377.1261,8814.0
2025-04-02 12:30:00,377.37,377.81,377.08,377.39,32249.0,376.9363,377.3758,376.6467,376.9563,32249.0
2025-04-02 12:40:00,377.08,378.56,377.03,378.56,8546.0,376.6467,378.1249,376.5967,378.1249,8546.0
2025-04-02 12:50:00,378.58,378.84,378.02,378.5,10396.0,378.1449,378.4046,377.5856,378.065,10396.0
2025-04-02 13:00:00,378.59,379.38,378.51,379.12,9141.0,378.1549,378.944,378.075,378.6843,9141.0
2025-04-02 13:10:00,379.55,379.95,379.41,379.51,9834.0,379.1138,379.5134,378.974,379.0739,9834.0
2025-04-02 13:20:00,379.47,379.5,378.85,379.06,8575.0,379.0339,379.0639,378.4146,378.6244,8575.0
2025-04-02 13:30:00,378.84,378.88,377.89,378.13,37632.0,378.4046,378.4446,377.4557,377.6954,37632.0
2025-04-02 13:40:00,378.31,378.32,376.82,377.1,27551.0,377.8752,377.8852,376.3869,376.6666,27551.0
2025-04-02 13:50:00,376.73,377.36,376.5,377.13,14774.0,376.2971,376.9263,376.0673,376.6966,14774.0
2025-04-02 14:00:00,376.97,377.36,375.75,375.91,18924.0,376.5368,376.9263,375.3182,375.478,18924.0
2025-04-02 14:10:00,376.05,376.23,375.46,375.59,6683.0,375.6178,375.7976,375.0285,375.1584,6683.0
2025-04-02 14:20:00,375.7,375.96,374.75,374.79,16902.0,375.2682,375.5279,374.3193,374.3593,16902.0
2025-04-02 14:30:00,374.47,376.23,374.38,376.23,14954.0,374.0396,375.7976,373.9498,375.7976,14954.0
2025-04-02 14:40:00,376.2,376.52,375.84,376.06,12996.0,375.7677,376.0873,375.4081,375.6278,12996.0
2025-04-02 14:50:00,375.96,375.96,374.64,374.71,22158.0,375.5279,375.5279,374.2095,374.2794,22158.0
2025-04-02 15:00:00,374.75,375.8,374.75,375.53,14203.0,374.3193,375.3681,374.3193,375.0984,14203.0
2025-04-02 15:10:00,375.29,375.64,374.73,374.74,14048.0,374.8587,375.2083,374.2994,374.3093,14048.0
2025-04-02 15:20:00,374.93,376.17,374.89,376.14,18497.0,374.4991,375.7377,374.4592,375.7077,18497.0
2025-04-02 15:30:00,375.82,377.31,375.62,376.83,40631.0,375.3881,376.8764,375.1883,376.3969,40631.0
2025-04-02 15:40:00,376.78,377.98,376.73,377.7,14626.0,376.347,377.5456,376.2971,377.2659,14626.0
2025-04-02 15:50:00,377.71,377.95,377.18,377.18,42247.0,377.2759,377.5157,376.7465,376.7465,42247.0
2025-04-03 09:30:00,359.78,362.33,359.55,362.0,109035.0,359.3665,361.9136,359.1368,361.584,109035.0
2025-04-03 09:40:00,361.6,361.6,359.81,359.92,67885.0,361.1844,361.1844,359.3965,359.5064,67885.0
2025-04-03 09:50:00,359.99,362.13,359.99,361.12,64201.0,359.5763,361.7138,359.5763,360.705,64201.0
2025-04-03 10:00:00,360.9,361.36,359.61,359.93,126487.0,360.4852,360.9447,359.1967,359.5164,126487.0
2025-04-03 10:10:00,359.81,360.28,358.9,359.26,63057.0,359.3965,359.866,358.4875,358.8471,63057.0
2025-04-03 10:20:00,359.0,360.37,358.6,359.78,31358.0,358.5874,359.9559,358.1879,359.3665,31358.0
2025-04-03 10:30:00,359.73,360.24,358.35,358.6,24487.0,359.3166,359.826,357.9382,358.1879,24487.0
2025-04-03 10:40:00,358.69,358.9,356.93,356.98,52848.0,358.2778,358.4875,356.5198,356.5697,52848.0
2025-04-03 10:50:00,357.0,357.31,356.48,356.72,34914.0,356.5897,356.8994,356.0703,356.31,34914.0
2025-04-03 11:00:00,356.6,357.22,355.88,356.34,35275.0,356.1902,356.8095,355.471,355.9305,35275.0
2025-04-03 11:10:00,356.47,358.62,356.45,358.56,179682.0,356.0603,358.2079,356.0404,358.1479,179682.0
2025-04-03 11:20:00,358.44,358.87,357.61,358.06,36194.0,358.0281,358.4576,357.199,357.6485,36194.0
2025-04-03 11:30:00,357.98,359.72,357.96,359.61,51776.0,357.5686,359.3066,357.5486,359.1967,51776.0
2025-04-03 11:40:00,359.62,360.32,358.97,359.38,43037.0,359.2067,359.9059,358.5575,358.967,43037.0
2025-04-03 11:50:00,359.37,360.39,358.56,359.73,30545.0,358.957,359.9758,358.1479,359.3166,30545.0
2025-04-03 12:00:00,359.7,360.63,359.67,360.03,36416.0,359.2866,360.2156,359.2567,359.6162,36416.0
2025-04-03 12:10:00,359.88,361.65,359.8,361.65,27613.0,359.4664,361.2344,359.3865,361.2344,27613.0
2025-04-03 12:20:00,361.54,361.8,360.57,361.47,20645.0,361.1245,361.3842,360.1556,361.0546,20645.0
2025-04-03 12:30:00,361.59,361.84,360.04,360.18,45135.0,361.1745,361.4242,359.6262,359.7661,45135.0
2025-04-03 12:40:00,360.41,361.45,360.15,360.86,25942.0,359.9958,361.0346,359.7361,360.4453,25942.0
2025-04-03 12:50:00,360.85,360.86,359.55,359.86,27385.0,360.4353,360.4453,359.1368,359.4464,27385.0
2025-04-03 13:00:00,359.87,360.72,359.77,359.99,22653.0,359.4564,360.3055,359.3565,359.5763,22653.0
2025-04-03 13:10:00,359.89,360.35,359.54,359.55,40392.0,359.4764,359.9359,359.1268,359.1368,40392.0
2025-04-03 13:20:00,359.8,360.0,358.72,359.05,25781.0,359.3865,359.5863,358.3077,358.6374,25781.0
2025-04-03 13:30:00,359.02,360.0,358.75,359.66,19140.0,358.6074,359.5863,358.3377,359.2467,19140.0
2025-04-03 13:40:00,359.64,360.08,359.3,359.35,13721.0,359.2267,359.6662,358.8871,358.937,13721.0
2025-04-03 13:50:00,359.48,359.49,358.42,358.48,35507.0,359.0669,359.0769,358.0081,358.068,35507.0
2025-04-03 14:00:00,358.44,358.91,358.04,358.31,45478.0,358.0281,358.4975,357.6285,357.8982,45478.0
2025-04-03 14:10:00,358.27,358.27,357.16,357.42,32472.0,357.8583,357.8583,356.7495,357.0092,32472.0
2025-04-03 14:20:00,357.44,357.95,357.17,357.42,33009.0,357.0292,357.5386,356.7595,357.0092,33009.0
2025-04-03 14:30:00,357.54,358.14,357.05,357.99,40165.0,357.1291,357.7284,356.6397,357.5786,40165.0
2025-04-03 14:40:00,357.98,358.82,357.98,358.69,30227.0,357.5686,358.4076,357.5686,358.2778,30227.0
2025-04-03 14:50:00,358.62,358.88,358.12,358.61,39659.0,358.2079,358.4676,357.7084,358.1979,39659.0
2025-04-03 15:00:00,358.59,358.6,358.09,358.21,269314.0,358.1779,358.1879,357.6785,357.7983,269314.0
2025-04-03 15:10:00,358.09,358.27,356.07,356.65,47779.0,357.6785,357.8583,355.6608,356.2401,47779.0
2025-04-03 15:20:00,356.85,357.08,356.13,356.33,88545.0,356.4399,356.6696,355.7207,355.9205,88545.0
2025-04-03 15:30:00,356.3,356.4,355.61,356.1,65870.0,355.8905,355.9904,355.2013,355.6908,65870.0
2025-04-03 15:40:00,356.1,356.89,355.5,355.69,78305.0,355.6908,356.4799,355.0915,355.2812,78305.0
2025-04-03 15:50:00,355.67,356.37,355.11,355.4,77488.0,355.2613,355.9605,354.7019,354.9916,77488.0
2025-04-04 09:30:00,344.47,346.56,343.05,343.81,169366.0,344.0741,346.1617,342.6558,343.4149,169366.0
2025-04-04 09:40:00,343.73,345.41,341.64,344.25,110601.0,343.335,345.013,341.2474,343.8544,110601.0
2025-04-04 09:50:00,344.1,346.87,343.84,346.19,65227.0,343.7046,346.4714,343.4449,345.7921,65227.0
2025-04-04 10:00:00,345.9,346.0,343.03,343.18,145762.0,345.5025,345.6024,342.6358,342.7856,145762.0
2025-04-04 10:10:00,343.0,343.11,341.3,342.8,107294.0,342.6058,342.7157,340.9078,342.406,107294.0
2025-04-04 10:20:00,342.75,343.65,340.27,340.48,94030.0,342.3561,343.2551,339.879,340.0887,94030.0
2025-04-04 10:30:00,340.32,341.34,338.94,339.79,81364.0,339.9289,340.9477,338.5505,339.3995,81364.0
2025-04-04 10:40:00,339.71,339.96,336.08,336.13,88926.0,339.3196,339.5693,335.6938,335.7437,88926.0
2025-04-04 10:50:00,336.0,339.98,334.98,339.29,81397.0,335.6139,339.5893,334.595,338.9001,81397.0
2025-04-04 11:00:00,339.25,343.62,338.99,341.65,116143.0,338.8601,343.2251,338.6004,341.2574,116143.0
2025-04-04 11:10:00,341.8,345.15,341.66,343.28,105958.0,341.4072,344.7533,341.2674,342.8855,105958.0
2025-04-04 11:20:00,343.37,344.88,341.06,341.38,98227.0,342.9754,344.4837,340.668,340.9877,98227.0
2025-04-04 11:30:00,341.27,342.31,339.36,339.93,77076.0,340.8778,341.9166,338.97,339.5393,77076.0
2025-04-04 11:40:00,339.83,342.6,339.67,342.36,90089.0,339.4395,342.2063,339.2796,341.9666,90089.0
2025-04-04 11:50:00,342.21,342.68,340.0,340.07,75334.0,341.8167,342.2862,339.6093,339.6792,75334.0
2025-04-04 12:00:00,340.18,342.02,340.06,340.78,38950.0,339.7891,341.6269,339.6692,340.3884,38950.0
2025-04-04 12:10:00,340.64,342.05,338.79,339.04,63435.0,340.2485,341.6569,338.4007,338.6504,63435.0
2025-04-04 12:20:00,339.09,339.18,337.7,338.15,40039.0,338.7003,338.7902,337.3119,337.7614,40039.0
2025-04-04 12:30:00,337.91,339.13,336.89,339.01,66583.0,337.5217,338.7403,336.5028,338.6204,66583.0
2025-04-04 12:40:00,339.05,339.44,337.34,337.54,49494.0,338.6604,339.0499,336.9523,337.1521,49494.0
2025-04-04 12:50:00,337.42,338.7,337.16,337.9,48642.0,337.0322,338.3108,336.7725,337.5117,48642.0
2025-04-04 13:00:00,337.89,339.08,337.41,337.81,37328.0,337.5017,338.6903,337.0222,337.4218,37328.0
2025-04-04 13:10:00,337.82,337.83,335.41,336.43,48293.0,337.4318,337.4418,335.0245,336.0434,48293.0
2025-04-04 13:20:00,336.51,338.12,336.27,337.45,56219.0,336.1233,337.7314,335.8836,337.0622,56219.0
2025-04-04 13:30:00,337.3,339.24,336.39,339.01,64469.0,336.9124,338.8501,336.0034,338.6204,64469.0
2025-04-04 13:40:00,338.86,340.16,338.53,340.04,135824.0,338.4706,339.7691,338.141,339.6492,135824.0
2025-04-04 13:50:00,340.15,340.41,338.71,340.36,378461.0,339.7591,340.0188,338.3207,339.9688,378461.0
2025-04-04 14:00:00,340.42,341.28,338.79,339.16,50484.0,340.0288,340.8878,338.4007,338.7702,50484.0
2025-04-04 14:10:00,338.94,339.1,337.06,337.14,70488.0,338.5505,338.7103,336.6726,336.7526,70488.0
2025-04-04 14:20:00,337.06,337.38,336.03,336.34,61609.0,336.6726,336.9923,335.6438,335.9535,61609.0
2025-04-04 14:30:00,336.18,336.67,334.76,335.18,97280.0,335.7937,336.2831,334.3753,334.7948,97280.0
2025-04-04 14:40:00,335.15,335.92,334.0,335.68,49759.0,334.7648,335.534,333.6162,335.2942,49759.0
2025-04-04 14:50:00,335.73,336.5,335.03,335.42,141473.0,335.3442,336.1133,334.645,335.0345,141473.0
2025-04-04 15:00:00,335.6,336.08,334.43,335.59,79890.0,335.2143,335.6938,334.0457,335.2043,79890.0
2025-04-04 15:10:00,335.53,337.71,335.38,335.9,189346.0,335.1444,337.3219,334.9946,335.514,189346.0
2025-04-04 15:20:00,335.93,338.78,335.88,337.98,231189.0,335.5439,338.3907,335.494,337.5916,231189.0
2025-04-04 15:30:00,337.85,340.47,337.44,339.25,198976.0,337.4617,340.0787,337.0522,338.8601,198976.0
2025-04-04 15:40:00,339.41,339.88,337.12,337.25,187102.0,339.0199,339.4894,336.7326,336.8624,187102.0
2025-04-04 15:50:00,337.2,337.2,333.78,334.06,278890.0,336.8125,336.8125,333.3964,333.6761,278890.0
2025-04-07 09:30:00,320.27,321.78,317.69,319.44,445496.0,319.9019,321.4102,317.3249,319.0729,445496.0
2025-04-07 09:40:00,319.97,321.95,316.14,321.35,152469.0,319.6023,321.58,315.7767,320.9807,152469.0
2025-04-07 09:50:00,321.4,328.51,321.0,328.09,169747.0,321.0306,328.1325,320.6311,327.713,169747.0
2025-04-07 10:00:00,327.83,329.62,326.28,327.95,176437.0,327.4532,329.2412,325.905,327.5731,176437.0
2025-04-07 10:10:00,328.33,349.18,328.15,341.7,262324.0,327.9527,348.7787,327.7729,341.3073,262324.0
2025-04-07 10:20:00,341.55,341.64,329.73,329.74,100755.0,341.1575,341.2474,329.3511,329.3611,100755.0
2025-04-07 10:30:00,330.07,336.07,326.19,326.73,172389.0,329.6907,335.6838,325.8151,326.3545,172389.0
2025-04-07 10:40:00,326.28,332.53,326.26,331.88,286668.0,325.905,332.1478,325.8851,331.4986,286668.0
2025-04-07 10:50:00,331.91,337.84,331.46,335.86,103597.0,331.5286,337.4517,331.0791,335.474,103597.0
2025-04-07 11:00:00,335.49,338.53,332.53,332.76,106065.0,335.1044,338.141,332.1478,332.3776,106065.0
2025-04-07 11:10:00,332.6,334.67,326.01,329.78,105819.0,332.2178,334.2854,325.6353,329.401,105819.0
2025-04-07 11:20:00,329.6,331.46,326.5,326.81,71169.0,329.2212,331.0791,326.1248,326.4344,71169.0
2025-04-07 11:30:00,326.85,331.72,326.85,330.14,151678.0,326.4744,331.3388,326.4744,329.7606,151678.0
2025-04-07 11:40:00,330.17,333.71,330.17,332.75,97519.0,329.7906,333.3265,329.7906,332.3676,97519.0
2025-04-07 11:50:00,332.84,333.74,330.63,331.0,56397.0,332.4575,333.3565,330.25,330.6196,56397.0
2025-04-07 12:00:00,330.64,330.69,327.87,327.87,56796.0,330.26,330.31,327.4932,327.4932,56796.0
2025-04-07 12:10:00,327.99,329.95,327.31,329.23,38343.0,327.6131,329.5708,326.9338,328.8516,38343.0
2025-04-07 12:20:00,329.17,331.61,327.87,330.92,74720.0,328.7917,331.2289,327.4932,330.5397,74720.0
2025-04-07 12:30:00,330.73,332.75,330.56,331.47,58289.0,330.3499,332.3676,330.1801,331.0891,58289.0
2025-04-07 12:40:00,330.89,331.76,328.56,329.2,24492.0,330.5097,331.3787,328.1824,328.8217,24492.0
2025-04-07 12:50:00,329.36,329.77,327.57,328.27,55744.0,328.9815,329.391,327.1935,327.8927,55744.0
2025-04-07 13:00:00,328.43,334.04,328.18,329.39,90393.0,328.0526,333.6561,327.8028,329.0115,90393.0
2025-04-07 13:10:00,329.54,334.05,328.86,333.2,53986.0,329.1613,333.6661,328.4821,332.8171,53986.0
2025-04-07 13:20:00,333.43,335.83,332.73,335.51,65449.0,333.0468,335.4441,332.3476,335.1244,65449.0
2025-04-07 13:30:00,335.62,336.08,333.27,336.06,70731.0,335.2343,335.6938,332.887,335.6738,70731.0
2025-04-07 13:40:00,336.05,338.24,334.86,336.81,49503.0,335.6638,337.8513,334.4752,336.4229,49503.0
2025-04-07 13:50:00,336.83,338.28,336.01,338.06,67535.0,336.4429,337.8912,335.6238,337.6715,67535.0
2025-04-07 14:00:00,338.13,338.63,335.32,336.27,94669.0,337.7414,338.2408,334.9346,335.8836,94669.0
2025-04-07 14:10:00,336.74,338.68,334.78,338.19,77381.0,336.353,338.2908,334.3953,337.8013,77381.0
2025-04-07 14:20:00,338.13,338.59,334.18,334.53,57466.0,337.7414,338.2009,333.796,334.1455,57466.0
2025-04-07 14:30:00,334.59,337.25,334.51,336.88,48142.0,334.2055,336.8624,334.1256,336.4928,48142.0
2025-04-07 14:40:00,336.73,337.54,335.0,335.63,77364.0,336.343,337.1521,334.615,335.2443,77364.0
2025-04-07 14:50:00,335.69,335.7,332.81,333.27,57287.0,335.3042,335.3142,332.4275,332.887,57287.0
2025-04-07 15:00:00,333.35,335.73,331.93,332.19,86144.0,332.9669,335.3442,331.5485,331.8082,86144.0
2025-04-07 15:10:00,332.1,334.13,331.01,333.66,115397.0,331.7183,333.746,330.6296,333.2765,115397.0
2025-04-07 15:20:00,333.59,334.19,331.43,331.45,91321.0,333.2066,333.8059,331.0491,331.0691,91321.0
2025-04-07 15:30:00,331.65,335.96,331.65,334.51,402921.0,331.2689,335.5739,331.2689,334.1256,402921.0
2025-04-07 15:40:00,334.57,334.72,332.0,332.84,101289.0,334.1855,334.3353,331.6185,332.4575,101289.0
2025-04-07 15:50:00,332.7,335.03,331.45,334.56,92492.0,332.3177,334.645,331.0691,334.1755,92492.0
2025-04-08 09:30:00,348.46,348.46,345.5,346.27,187428.0,348.0595,348.0595,345.1029,345.8721,187428.0
2025-04-08 09:40:00,346.29,348.24,345.58,346.16,86158.0,345.892,347.8398,345.1829,345.7622,86158.0
2025-04-08 09:50:00,346.31,349.33,346.04,348.9,244322.0,345.912,348.9285,345.6423,348.499,244322.0
2025-04-08 10:00:00,348.71,350.41,348.37,350.21,65978.0,348.3093,350.0073,347.9696,349.8075,65978.0
2025-04-08 10:10:00,350.43,350.95,349.14,350.28,77887.0,350.0273,350.5467,348.7388,349.8774,77887.0
2025-04-08 10:20:00,350.43,351.0,349.53,349.58,56477.0,350.0273,350.5966,349.1283,349.1783,56477.0
2025-04-08 10:30:00,349.57,350.16,348.83,349.89,32335.0,349.1683,349.7576,348.4291,349.4879,32335.0
2025-04-08 10:40:00,349.97,350.08,347.44,347.57,53557.0,349.5678,349.6777,347.0407,347.1706,53557.0
2025-04-08 10:50:00,347.56,347.97,345.66,345.81,78404.0,347.1606,347.5701,345.2628,345.4126,78404.0
2025-04-08 11:00:00,345.68,346.91,344.89,345.52,84365.0,345.2827,346.5113,344.4936,345.1229,84365.0
2025-04-08 11:10:00,345.55,345.55,343.08,344.12,67015.0,345.1529,345.1529,342.6857,343.7245,67015.0
2025-04-08 11:20:00,344.13,345.01,342.77,342.77,54495.0,343.7345,344.6135,342.3761,342.3761,54495.0
2025-04-08 11:30:00,343.03,345.22,343.01,345.09,41210.0,342.6358,344.8233,342.6158,344.6934,41210.0
2025-04-08 11:40:00,345.05,345.89,343.53,343.53,27464.0,344.6535,345.4925,343.1352,343.1352,27464.0
2025-04-08 11:50:00,343.83,344.16,342.38,344.16,17884.0,343.4349,343.7645,341.9865,343.7645,17884.0
2025-04-08 12:00:00,344.06,344.29,343.05,343.17,28770.0,343.6646,343.8943,342.6558,342.7756,28770.0
2025-04-08 12:10:00,343.34,344.23,341.07,341.19,63937.0,342.9454,343.8344,340.678,340.7979,63937.0
2025-04-08 12:20:00,341.35,341.49,340.0,341.46,43517.0,340.9577,341.0976,339.6093,341.0676,43517.0
2025-04-08 12:30:00,341.77,341.94,337.26,337.86,43056.0,341.3772,341.547,336.8724,337.4717,43056.0
2025-04-08 12:40:00,337.61,339.76,336.69,338.91,72175.0,337.222,339.3695,336.3031,338.5205,72175.0
2025-04-08 12:50:00,339.09,339.39,337.03,337.04,38718.0,338.7003,339.0,336.6427,336.6527,38718.0
2025-04-08 13:00:00,336.85,337.99,334.86,335.08,44061.0,336.4629,337.6016,334.4752,334.6949,44061.0
2025-04-08 13:10:00,335.16,336.73,334.25,335.7,130678.0,334.7748,336.343,333.8659,335.3142,130678.0
2025-04-08 13:20:00,335.66,335.92,333.43,333.59,39599.0,335.2743,335.534,333.0468,333.2066,39599.0
2025-04-08 13:30:00,333.37,336.1,333.32,335.55,64790.0,332.9869,335.7137,332.9369,335.1644,64790.0
2025-04-08 13:40:00,335.73,338.59,335.6,336.01,63530.0,335.3442,338.2009,335.2143,335.6238,63530.0
2025-04-08 13:50:00,335.79,337.2,335.27,336.97,27658.0,335.4041,336.8125,334.8847,336.5827,27658.0
2025-04-08 14:00:00,337.02,337.12,334.8,335.21,43948.0,336.6327,336.7326,334.4152,334.8248,43948.0
2025-04-08 14:10:00,335.29,336.63,334.29,336.42,46700.0,334.9047,336.2431,333.9058,336.0334,46700.0
2025-04-08 14:20:00,336.32,336.54,333.73,333.86,47589.0,335.9335,336.1532,333.3465,333.4763,47589.0
2025-04-08 14:30:00,333.97,337.5,333.03,333.87,96801.0,333.5862,337.1121,332.6473,333.4863,96801.0
2025-04-08 14:40:00,333.89,334.84,332.89,334.32,88482.0,333.5063,334.4552,332.5074,333.9358,88482.0
2025-04-08 14:50:00,334.32,334.65,332.79,332.9,43925.0,333.9358,334.2654,332.4075,332.5174,43925.0
2025-04-08 15:00:00,332.92,333.18,329.76,329.94,99249.0,332.5374,332.7971,329.381,329.5608,99249.0
2025-04-08 15:10:00,329.73,330.37,326.84,327.49,102912.0,329.3511,329.9903,326.4644,327.1136,102912.0
2025-04-08 15:20:00,327.6,330.19,327.4,329.54,109874.0,327.2235,329.8105,327.0237,329.1613,109874.0
2025-04-08 15:30:00,329.34,329.48,325.0,325.29,95969.0,328.9615,329.1014,324.6265,324.9162,95969.0
2025-04-08 15:40:00,325.36,326.91,323.79,323.8,104237.0,324.9861,326.5343,323.4179,323.4279,104237.0
2025-04-08 15:50:00,323.88,329.38,323.88,328.99,152929.0,323.5078,329.0015,323.5078,328.6119,152929.0
2025-04-09 09:30:00,328.49,333.11,327.92,332.94,118111.0,328.1125,332.7272,327.5431,332.5574,118111.0
2025-04-09 09:40:00,333.25,335.16,330.45,332.67,246805.0,332.867,334.7748,330.0702,332.2877,246805.0
2025-04-09 09:50:00,332.71,334.48,332.35,333.31,186894.0,332.3276,334.0956,331.9681,332.927,186894.0
2025-04-09 10:00:00,333.22,336.21,331.96,332.72,102209.0,332.8371,335.8236,331.5785,332.3376,102209.0
2025-04-09 10:10:00,332.46,334.13,331.43,333.27,63205.0,332.0779,333.746,331.0491,332.887,63205.0
2025-04-09 10:20:00,333.08,334.5,331.81,333.2,56861.0,332.6972,334.1156,331.4287,332.8171,56861.0
2025-04-09 10:30:00,333.39,335.25,332.71,333.22,99213.0,333.0069,334.8647,332.3276,332.8371,99213.0
2025-04-09 10:40:00,332.98,333.93,331.52,331.75,82277.0,332.5973,333.5462,331.139,331.3687,82277.0
2025-04-09 10:50:00,331.89,332.14,328.83,328.97,58385.0,331.5086,331.7583,328.4521,328.5919,58385.0
2025-04-09 11:00:00,328.78,332.0,328.65,331.62,38378.0,328.4022,331.6185,328.2723,331.2389,38378.0
2025-04-09 11:10:00,331.55,332.91,330.85,332.33,53518.0,331.169,332.5274,330.4698,331.9481,53518.0
2025-04-09 11:20:00,332.49,333.36,332.09,332.28,46216.0,332.1079,332.9769,331.7084,331.8981,46216.0
2025-04-09 11:30:00,332.25,333.05,330.74,330.76,44616.0,331.8682,332.6673,330.3599,330.3799,44616.0
2025-04-09 11:40:00,330.71,332.7,329.62,331.78,55024.0,330.3299,332.3177,329.2412,331.3987,55024.0
2025-04-09 11:50:00,331.84,332.27,330.0,330.57,22580.0,331.4586,331.8881,329.6208,330.1901,22580.0
2025-04-09 12:00:00,330.41,331.84,329.76,331.63,31644.0,330.0303,331.4586,329.381,331.2489,31644.0
2025-04-09 12:10:00,331.44,333.84,331.38,333.46,50827.0,331.0591,333.4563,330.9992,333.0768,50827.0
2025-04-09 12:20:00,333.18,333.77,332.72,333.0,25243.0,332.7971,333.3864,332.3376,332.6173,25243.0
2025-04-09 12:30:00,332.7,334.15,332.57,333.76,30841.0,332.3177,333.766,332.1878,333.3764,30841.0
2025-04-09 12:40:00,333.69,334.19,333.11,333.98,46052.0,333.3065,333.8059,332.7272,333.5962,46052.0
2025-04-09 12:50:00,334.13,335.54,333.61,334.57,35752.0,333.746,335.1544,333.2266,334.1855,35752.0
2025-04-09 13:00:00,334.74,337.77,334.62,335.12,73578.0,334.3553,337.3818,334.2354,334.7349,73578.0
2025-04-09 13:10:00,335.24,344.23,332.17,343.22,79598.0,334.8547,343.8344,331.7883,342.8256,79598.0
2025-04-09 13:20:00,342.24,358.45,338.56,350.71,116794.0,341.8467,358.0381,338.1709,350.307,116794.0
2025-04-09 13:30:00,351.17,360.45,350.5,353.97,158307.0,350.7664,360.0358,350.0972,353.5632,158307.0
2025-04-09 13:40:00,354.52,358.42,352.14,356.77,138329.0,354.1126,358.0081,351.7353,356.36,138329.0
2025-04-09 13:50:00,356.52,360.34,355.22,359.98,89593.0,356.1103,359.9259,354.8118,359.5663,89593.0
2025-04-09 14:00:00,360.45,362.13,357.34,359.44,103178.0,360.0358,361.7138,356.9293,359.0269,103178.0
2025-04-09 14:10:00,359.43,361.81,358.6,359.93,45676.0,359.0169,361.3942,358.1879,359.5164,45676.0
2025-04-09 14:20:00,359.6,364.15,359.15,362.99,85366.0,359.1867,363.7315,358.7373,362.5728,85366.0
2025-04-09 14:30:00,362.77,364.23,360.84,362.28,35981.0,362.3531,363.8114,360.4253,361.8637,35981.0
2025-04-09 14:40:00,362.11,362.36,358.0,359.57,52967.0,361.6939,361.9436,357.5886,359.1568,52967.0
2025-04-09 14:50:00,359.69,361.16,357.41,357.66,30918.0,359.2766,360.7449,356.9993,357.249,30918.0
2025-04-09 15:00:00,357.46,360.29,356.55,360.19,67206.0,357.0492,359.8759,356.1402,359.7761,67206.0
2025-04-09 15:10:00,360.2,363.47,360.16,363.29,82457.0,359.786,363.0523,359.7461,362.8725,82457.0
2025-04-09 15:20:00,363.71,366.24,363.49,365.27,88879.0,363.292,365.8191,363.0723,364.8502,88879.0
2025-04-09 15:30:00,365.18,367.68,364.82,366.8,75102.0,364.7603,367.2575,364.4007,366.3785,75102.0
2025-04-09 15:40:00,366.81,367.51,365.6,367.5,76697.0,366.3885,367.0876,365.1798,367.0777,76697.0
2025-04-09 15:50:00,367.63,369.8,366.76,367.67,76088.0,367.2075,369.375,366.3385,367.2475,76088.0
2025-04-10 09:30:00,358.09,359.53,356.84,358.21,292321.0,357.6785,359.1168,356.4299,357.7983,292321.0
2025-04-10 09:40:00,358.06,359.1,355.94,358.82,88091.0,357.6485,358.6873,355.5309,358.4076,88091.0
2025-04-10 09:50:00,358.69,359.66,355.79,355.87,56895.0,358.2778,359.2467,355.3811,355.461,56895.0
2025-04-10 10:00:00,355.8,356.8,354.4,356.22,220879.0,355.3911,356.39,353.9927,355.8106,220879.0
2025-04-10 10:10:00,355.98,356.03,353.96,354.9,49369.0,355.5709,355.6208,353.5532,354.4921,49369.0
2025-04-10 10:20:00,355.13,357.48,354.77,355.95,68081.0,354.7219,357.0692,354.3623,355.5409,68081.0
2025-04-10 10:30:00,355.87,358.5,355.84,358.02,57413.0,355.461,358.088,355.4311,357.6086,57413.0
2025-04-10 10:40:00,358.01,358.89,355.99,356.25,57670.0,357.5986,358.4776,355.5809,355.8406,57670.0
2025-04-10 10:50:00,356.29,356.71,354.45,354.68,22621.0,355.8805,356.3001,354.0427,354.2724,22621.0
2025-04-10 11:00:00,354.75,356.64,354.43,356.4,27762.0,354.3423,356.2301,354.0227,355.9904,27762.0
2025-04-10 11:10:00,356.02,356.39,353.87,354.09,19204.0,355.6109,355.9804,353.4633,353.6831,19204.0
2025-04-10 11:20:00,353.93,354.26,352.33,352.43,37294.0,353.5233,353.8529,351.9251,352.025,37294.0
2025-04-10 11:30:00,352.77,352.77,351.26,351.5,32498.0,352.3646,352.3646,350.8563,351.096,32498.0
2025-04-10 11:40:00,351.6,352.24,350.37,350.42,27446.0,351.1959,351.8352,349.9673,350.0173,27446.0
2025-04-10 11:50:00,350.49,350.93,347.9,348.58,44431.0,350.0872,350.5267,347.5002,348.1794,44431.0
2025-04-10 12:00:00,348.36,349.53,346.32,347.81,43117.0,347.9597,349.1283,345.922,347.4103,43117.0
2025-04-10 12:10:00,347.84,348.75,344.97,345.42,29720.0,347.4403,348.3492,344.5736,345.023,29720.0
2025-04-10 12:20:00,345.0,345.21,341.77,343.49,78612.0,344.6035,344.8133,341.3772,343.0953,78612.0
2025-04-10 12:30:00,343.47,348.35,343.47,347.96,47441.0,343.0753,347.9497,343.0753,347.5601,47441.0
2025-04-10 12:40:00,347.84,349.42,346.37,348.98,45484.0,347.4403,349.0184,345.9719,348.5789,45484.0
2025-04-10 12:50:00,348.94,349.77,347.36,349.46,44749.0,348.539,349.368,346.9608,349.0584,44749.0
2025-04-10 13:00:00,349.02,352.95,347.64,347.65,37674.0,348.6189,352.5444,347.2405,347.2505,37674.0
2025-04-10 13:10:00,347.69,347.79,344.95,346.21,28953.0,347.2904,347.3903,344.5536,345.8121,28953.0
2025-04-10 13:20:00,346.23,349.29,344.26,349.05,50519.0,345.8321,348.8886,343.8644,348.6489,50519.0
2025-04-10 13:30:00,348.87,350.82,348.43,349.72,32330.0,348.4691,350.4168,348.0296,349.3181,32330.0
2025-04-10 13:40:00,349.42,352.61,349.05,351.19,34658.0,349.0184,352.2048,348.6489,350.7864,34658.0
2025-04-10 13:50:00,351.28,353.65,350.33,353.2,32067.0,350.8763,353.2436,349.9274,352.7941,32067.0
2025-04-10 14:00:00,352.52,355.3,351.21,351.22,150262.0,352.1149,354.8917,350.8064,350.8164,150262.0
2025-04-10 14:10:00,351.27,351.8,349.53,351.39,75397.0,350.8663,351.3957,349.1283,350.9862,75397.0
2025-04-10 14:20:00,351.22,355.84,351.21,355.37,47417.0,350.8164,355.4311,350.8064,354.9616,47417.0
2025-04-10 14:30:00,355.64,356.33,353.71,355.06,30696.0,355.2313,355.9205,353.3035,354.652,30696.0
2025-04-10 14:40:00,355.2,356.45,353.5,354.25,27477.0,354.7918,356.0404,353.0937,353.8429,27477.0
2025-04-10 14:50:00,354.15,355.12,352.04,353.99,39035.0,353.743,354.7119,351.6354,353.5832,39035.0
2025-04-10 15:00:00,354.09,356.21,352.48,352.62,39022.0,353.6831,355.8006,352.0749,352.2148,39022.0
2025-04-10 15:10:00,352.76,354.38,352.33,354.25,51253.0,352.3546,353.9727,351.9251,353.8429,51253.0
2025-04-10 15:20:00,354.25,355.5,351.22,351.26,41907.0,353.8429,355.0915,350.8164,350.8563,41907.0
2025-04-10 15:30:00,351.12,353.68,350.92,351.1,55090.0,350.7165,353.2735,350.5167,350.6965,55090.0
2025-04-10 15:40:00,351.14,351.5,348.38,349.48,56007.0,350.7365,351.096,347.9796,349.0784,56007.0
2025-04-10 15:50:00,349.4,354.45,349.28,353.07,76779.0,348.9985,354.0427,348.8786,352.6642,76779.0
2025-04-11 09:30:00,351.7,354.26,350.81,353.69,87468.0,351.2958,353.8529,350.4068,353.2835,87468.0
2025-04-11 09:40:00,353.51,356.21,352.12,355.39,56730.0,353.1037,355.8006,351.7153,354.9816,56730.0
2025-04-11 09:50:00,355.34,356.8,354.5,355.32,58555.0,354.9316,356.39,354.0926,354.9117,58555.0
2025-04-11 10:00:00,355.12,356.0,352.64,355.5,84189.0,354.7119,355.5909,352.2347,355.0915,84189.0
2025-04-11 10:10:00,355.61,355.91,352.13,352.13,29588.0,355.2013,355.501,351.7253,351.7253,29588.0
2025-04-11 10:20:00,351.8,352.38,349.72,350.12,28085.0,351.3957,351.975,349.3181,349.7176,28085.0
2025-04-11 10:30:00,350.22,353.24,349.75,353.02,42331.0,349.8175,352.834,349.3481,352.6143,42331.0
2025-04-11 10:40:00,352.28,354.6,352.27,354.2,15426.0,351.8752,354.1925,351.8652,353.7929,15426.0
2025-04-11 10:50:00,353.6,353.74,352.44,352.62,20637.0,353.1936,353.3335,352.035,352.2148,20637.0
2025-04-11 11:00:00,352.18,355.4,351.48,352.51,28171.0,351.7753,354.9916,351.0761,352.1049,28171.0
2025-04-11 11:10:00,352.46,352.69,350.74,351.1,17669.0,352.0549,352.2847,350.3369,350.6965,17669.0
2025-04-11 11:20:00,351.46,352.5,350.69,352.44,32259.0,351.0561,352.0949,350.287,352.035,32259.0
2025-04-11 11:30:00,352.35,354.7,352.08,354.7,16208.0,351.9451,354.2924,351.6754,354.2924,16208.0
2025-04-11 11:40:00,354.76,354.85,353.66,354.62,19858.0,354.3523,354.4422,353.2536,354.2125,19858.0
2025-04-11 11:50:00,354.67,355.19,354.06,355.06,8526.0,354.2624,354.7818,353.6531,354.652,8526.0
2025-04-11 12:00:00,355.17,356.6,354.66,355.36,17958.0,354.7618,356.1902,354.2524,354.9516,17958.0
2025-04-11 12:10:00,355.42,356.35,355.41,356.07,34767.0,355.0115,355.9405,355.0016,355.6608,34767.0
2025-04-11 12:20:00,356.21,356.21,354.71,355.11,51081.0,355.8006,355.8006,354.3024,354.7019,51081.0
2025-04-11 12:30:00,355.23,358.77,355.22,358.31,82711.0,354.8218,358.3577,354.8118,357.8982,82711.0
2025-04-11 12:40:00,358.25,359.17,357.87,359.17,34874.0,357.8383,358.7572,357.4587,358.7572,34874.0
2025-04-11 12:50:00,359.16,359.39,358.33,358.39,16132.0,358.7472,358.977,357.9182,357.9781,16132.0
2025-04-11 13:00:00,358.68,359.21,357.49,358.12,19584.0,358.2678,358.7972,357.0792,357.7084,19584.0
2025-04-11 13:10:00,358.2,358.41,356.5,357.01,57054.0,357.7883,357.9981,356.0903,356.5997,57054.0
2025-04-11 13:20:00,356.66,358.13,356.54,356.64,28314.0,356.2501,357.7184,356.1303,356.2301,28314.0
2025-04-11 13:30:00,356.93,358.64,355.81,358.64,33049.0,356.5198,358.2278,355.4011,358.2278,33049.0
2025-04-11 13:40:00,358.57,360.67,357.71,359.9,110771.0,358.1579,360.2555,357.2989,359.4864,110771.0
2025-04-11 13:50:00,359.88,361.27,359.7,359.74,18105.0,359.4664,360.8548,359.2866,359.3266,18105.0
2025-04-11 14:00:00,360.33,360.33,358.83,359.45,29269.0,359.9159,359.9159,358.4176,359.0369,29269.0
2025-04-11 14:10:00,359.02,360.0,358.28,358.66,46372.0,358.6074,359.5863,357.8683,358.2478,46372.0
2025-04-11 14:20:00,358.77,359.12,358.06,358.94,20541.0,358.3577,358.7073,357.6485,358.5275,20541.0
2025-04-11 14:30:00,359.02,359.74,358.68,358.84,17104.0,358.6074,359.3266,358.2678,358.4276,17104.0
2025-04-11 14:40:00,359.52,359.95,359.15,359.68,18955.0,359.1068,359.5363,358.7373,359.2666,18955.0
2025-04-11 14:50:00,359.73,359.77,358.18,358.22,22310.0,359.3166,359.3565,357.7684,357.8083,22310.0
2025-04-11 15:00:00,358.5,360.04,358.5,360.01,16498.0,358.088,359.6262,358.088,359.5963,16498.0
2025-04-11 15:10:00,359.88,360.47,359.19,360.22,31566.0,359.4664,360.0557,358.7772,359.806,31566.0
2025-04-11 15:20:00,360.07,360.7,359.84,360.0,22187.0,359.6562,360.2855,359.4265,359.5863,22187.0
2025-04-11 15:30:00,359.91,360.28,359.19,359.89,25697.0,359.4964,359.866,358.7772,359.4764,25697.0
2025-04-11 15:40:00,360.0,360.35,359.62,359.98,139953.0,359.5863,359.9359,359.2067,359.5663,139953.0
2025-04-11 15:50:00,360.15,360.82,359.54,360.02,179443.0,359.7361,360.4053,359.1268,359.6063,179443.0
2025-04-14 09:30:00,368.63,369.08,365.62,365.95,91296.0,368.2064,368.6558,365.1998,365.5294,91296.0
2025-04-14 09:40:00,365.9,365.9,363.52,364.75,119444.0,365.4795,365.4795,363.1022,364.3308,119444.0
2025-04-14 09:50:00,365.26,365.92,364.45,364.65,26560.0,364.8402,365.4995,364.0312,364.2309,26560.0
2025-04-14 10:00:00,364.79,367.1,364.43,365.82,33669.0,364.3708,366.6781,364.0112,365.3996,33669.0
2025-04-14 10:10:00,365.8,366.05,364.38,365.38,26582.0,365.3796,365.6293,363.9612,364.9601,26582.0
2025-04-14 10:20:00,365.58,366.36,364.96,366.02,34684.0,365.1599,365.939,364.5406,365.5994,34684.0
2025-04-14 10:30:00,366.2,366.76,365.79,366.75,44959.0,365.7792,366.3385,365.3696,366.3285,44959.0
2025-04-14 10:40:00,366.79,367.0,365.91,366.88,38782.0,366.3685,366.5782,365.4895,366.4584,38782.0
2025-04-14 10:50:00,366.7,367.26,365.84,366.22,20974.0,366.2786,366.8379,365.4196,365.7991,20974.0
2025-04-14 11:00:00,366.07,366.39,364.42,364.87,50450.0,365.6493,365.9689,364.0012,364.4507,50450.0
2025-04-14 11:10:00,364.83,365.29,363.96,364.49,79168.0,364.4107,364.8702,363.5417,364.0711,79168.0
2025-04-14 11:20:00,364.64,364.74,362.6,362.6,15899.0,364.2209,364.3208,362.1833,362.1833,15899.0
2025-04-14 11:30:00,362.66,363.53,361.58,361.67,15693.0,362.2432,363.1122,361.1645,361.2544,15693.0
2025-04-14 11:40:00,361.59,362.21,360.1,360.22,25802.0,361.1745,361.7937,359.6862,359.806,25802.0
2025-04-14 11:50:00,360.29,361.35,359.79,360.35,22569.0,359.8759,360.9347,359.3765,359.9359,22569.0
2025-04-14 12:00:00,360.17,361.13,360.0,360.18,25630.0,359.7561,360.715,359.5863,359.7661,25630.0
2025-04-14 12:10:00,360.38,361.51,358.76,360.97,37524.0,359.9658,361.0945,358.3477,360.5552,37524.0
2025-04-14 12:20:00,360.97,361.75,359.74,360.04,19645.0,360.5552,361.3343,359.3266,359.6262,19645.0
2025-04-14 12:30:00,359.96,361.51,359.78,360.98,14007.0,359.5463,361.0945,359.3665,360.5652,14007.0
2025-04-14 12:40:00,360.87,361.53,360.63,360.9,15881.0,360.4553,361.1145,360.2156,360.4852,15881.0
2025-04-14 12:50:00,360.83,360.86,359.43,359.62,31547.0,360.4153,360.4453,359.0169,359.2067,31547.0
2025-04-14 13:00:00,359.56,362.26,359.42,360.32,48317.0,359.1468,361.8437,359.0069,359.9059,48317.0
2025-04-14 13:10:00,360.32,361.06,360.16,361.06,66052.0,359.9059,360.6451,359.7461,360.6451,66052.0
2025-04-14 13:20:00,361.13,362.15,360.92,361.22,14917.0,360.715,361.7338,360.5052,360.8049,14917.0
2025-04-14 13:30:00,361.0,361.67,360.4,361.07,14428.0,360.5851,361.2544,359.9858,360.655,14428.0
2025-04-14 13:40:00,360.8,361.66,360.63,361.3,17570.0,360.3854,361.2444,360.2156,360.8848,17570.0
2025-04-14 13:50:00,361.36,362.66,361.36,362.62,9214.0,360.9447,362.2432,360.9447,362.2033,9214.0
2025-04-14 14:00:00,362.52,363.16,362.51,363.04,19303.0,362.1034,362.7426,362.0934,362.6228,19303.0
2025-04-14 14:10:00,363.04,363.05,362.37,362.8,16220.0,362.6228,362.6328,361.9536,362.3831,16220.0
2025-04-14 14:20:00,363.17,363.59,363.16,363.53,18712.0,362.7526,363.1722,362.7426,363.1122,18712.0
2025-04-14 14:30:00,363.34,363.79,363.26,363.79,12522.0,362.9224,363.3719,362.8425,363.3719,12522.0
2025-04-14 14:40:00,363.86,364.28,363.61,363.94,10696.0,363.4418,363.8614,363.1921,363.5218,10696.0
2025-04-14 14:50:00,364.04,364.19,363.64,363.87,75683.0,363.6216,363.7715,363.2221,363.4518,75683.0
2025-04-14 15:00:00,363.85,364.99,363.84,364.96,8724.0,363.4319,364.5705,363.4219,364.5406,8724.0
2025-04-14 15:10:00,365.0,365.34,364.36,364.54,153897.0,364.5805,364.9201,363.9413,364.1211,153897.0
2025-04-14 15:20:00,364.57,364.82,364.08,364.34,32886.0,364.151,364.4007,363.6616,363.9213,32886.0
2025-04-14 15:30:00,364.35,364.59,363.85,364.27,19484.0,363.9313,364.171,363.4319,363.8514,19484.0
2025-04-14 15:40:00,364.29,365.02,363.49,363.88,16017.0,363.8713,364.6005,363.0723,363.4618,16017.0
2025-04-14 15:50:00,363.75,363.75,362.0,362.34,43367.0,363.332,363.332,361.584,361.9236,43367.0
2025-04-15 09:30:00,362.88,364.47,362.59,364.44,257352.0,362.463,364.0511,362.1733,364.0212,257352.0
2025-04-15 09:40:00,364.42,364.91,363.8,364.75,128127.0,364.0012,364.4906,363.3819,364.3308,128127.0
2025-04-15 09:50:00,364.73,365.18,364.29,364.29,25279.0,364.3108,364.7603,363.8713,363.8713,25279.0
2025-04-15 10:00:00,364.41,365.06,364.21,364.45,26708.0,363.9912,364.6405,363.7914,364.0312,26708.0
2025-04-15 10:10:00,364.55,365.46,362.36,362.4,28572.0,364.131,365.04,361.9436,361.9835,28572.0
2025-04-15 10:20:00,362.0,363.54,361.7,362.44,17950.0,361.584,363.1222,361.2843,362.0235,17950.0
2025-04-15 10:30:00,362.41,363.82,362.41,362.81,12829.0,361.9935,363.4019,361.9935,362.393,12829.0
2025-04-15 10:40:00,362.8,364.5,362.65,363.67,33389.0,362.3831,364.0811,362.2332,363.2521,33389.0
2025-04-15 10:50:00,363.23,364.25,363.14,363.49,45706.0,362.8126,363.8314,362.7227,363.0723,45706.0
2025-04-15 11:00:00,363.63,364.34,363.55,363.87,28401.0,363.2121,363.9213,363.1322,363.4518,28401.0
2025-04-15 11:10:00,363.63,364.81,363.63,364.56,8317.0,363.2121,364.3908,363.2121,364.141,8317.0
2025-04-15 11:20:00,364.9,364.95,363.6,363.6,10379.0,364.4806,364.5306,363.1821,363.1821,10379.0
2025-04-15 11:30:00,363.6,364.5,363.03,363.56,7902.0,363.1821,364.0811,362.6128,363.1422,7902.0
2025-04-15 11:40:00,363.44,363.89,363.14,363.35,14639.0,363.0223,363.4718,362.7227,362.9324,14639.0
2025-04-15 11:50:00,363.35,364.48,363.03,364.16,15238.0,362.9324,364.0611,362.6128,363.7415,15238.0
2025-04-15 12:00:00,364.17,364.73,364.03,364.22,8830.0,363.7515,364.3108,363.6116,363.8014,8830.0
2025-04-15 12:10:00,364.15,364.7,364.05,364.15,12215.0,363.7315,364.2809,363.6316,363.7315,12215.0
2025-04-15 12:20:00,364.21,364.9,364.12,364.5,9537.0,363.7914,364.4806,363.7015,364.0811,9537.0
2025-04-15 12:30:00,364.59,364.78,363.95,363.99,9453.0,364.171,364.3608,363.5317,363.5717,9453.0
2025-04-15 12:40:00,363.79,364.45,363.79,364.04,34293.0,363.3719,364.0312,363.3719,363.6216,34293.0
2025-04-15 12:50:00,364.13,364.13,362.2,362.47,11892.0,363.7115,363.7115,361.7838,362.0534,11892.0
2025-04-15 13:00:00,362.37,363.27,362.16,362.69,8795.0,361.9536,362.8525,361.7438,362.2732,8795.0
2025-04-15 13:10:00,362.75,363.03,362.23,362.32,29030.0,362.3331,362.6128,361.8137,361.9036,29030.0
2025-04-15 13:20:00,362.4,362.45,361.52,361.8,13343.0,361.9835,362.0335,361.1045,361.3842,13343.0
2025-04-15 13:30:00,361.88,362.51,361.74,362.48,11658.0,361.4641,362.0934,361.3243,362.0634,11658.0
2025-04-15 13:40:00,362.74,362.82,362.39,362.8,8181.0,362.3231,362.403,361.9735,362.3831,8181.0
2025-04-15 13:50:00,362.84,362.85,361.62,362.3,18894.0,362.423,362.433,361.2044,361.8836,18894.0
2025-04-15 14:00:00,362.19,362.44,361.57,362.03,38631.0,361.7738,362.0235,361.1545,361.6139,38631.0
2025-04-15 14:10:00,362.07,362.07,361.0,361.18,23719.0,361.6539,361.6539,360.5851,360.7649,23719.0
2025-04-15 14:20:00,361.14,361.95,361.05,361.58,15518.0,360.725,361.534,360.6351,361.1645,15518.0
2025-04-15 14:30:00,361.64,362.31,361.64,361.96,6638.0,361.2244,361.8936,361.2244,361.544,6638.0
2025-04-15 14:40:00,361.86,362.97,361.86,362.37,9237.0,361.4441,362.5529,361.4441,361.9536,9237.0
2025-04-15 14:50:00,362.26,362.82,362.12,362.61,19378.0,361.8437,362.403,361.7038,362.1933,19378.0
2025-04-15 15:00:00,362.54,362.64,362.24,362.43,13373.0,362.1234,362.2232,361.8237,362.0135,13373.0
2025-04-15 15:10:00,362.36,363.08,362.25,362.97,53201.0,361.9436,362.6627,361.8337,362.5529,53201.0
2025-04-15 15:20:00,362.84,363.11,361.96,362.35,30878.0,362.423,362.6927,361.544,361.9336,30878.0
2025-04-15 15:30:00,362.41,362.61,362.06,362.24,88436.0,361.9935,362.1933,361.6439,361.8237,88436.0
2025-04-15 15:40:00,362.25,362.43,361.57,362.0,14829.0,361.8337,362.0135,361.1545,361.584,14829.0
2025-04-15 15:50:00,361.93,362.92,361.9,362.34,32255.0,361.5141,362.5029,361.4841,361.9236,32255.0
2025-04-16 09:30:00,355.13,357.04,354.56,356.79,43722.0,354.7219,356.6297,354.1525,356.38,43722.0
2025-04-16 09:40:00,356.34,357.0,355.24,355.85,143968.0,355.9305,356.5897,354.8317,355.441,143968.0
2025-04-16 09:50:00,355.5,355.54,354.0,354.0,37366.0,355.0915,355.1314,353.5932,353.5932,37366.0
2025-04-16 10:00:00,354.0,355.21,353.95,355.21,27659.0,353.5932,354.8018,353.5432,354.8018,27659.0
2025-04-16 10:10:00,355.32,355.33,354.22,354.62,47884.0,354.9117,354.9216,353.8129,354.2125,47884.0
2025-04-16 10:20:00,354.49,356.19,354.48,355.93,15610.0,354.0826,355.7807,354.0726,355.521,15610.0
2025-04-16 10:30:00,355.75,356.02,355.34,355.85,106622.0,355.3412,355.6109,354.9316,355.441,106622.0
2025-04-16 10:40:00,356.04,356.66,355.95,355.95,158542.0,355.6308,356.2501,355.5409,355.5409,158542.0
2025-04-16 10:50:00,356.02,356.38,355.47,355.86,18006.0,355.6109,355.9704,355.0615,355.451,18006.0
2025-04-16 11:00:00,356.1,356.32,355.26,356.14,19351.0,355.6908,355.9105,354.8517,355.7307,19351.0
2025-04-16 11:10:00,356.2,356.52,355.5,356.08,10212.0,355.7906,356.1103,355.0915,355.6708,10212.0
2025-04-16 11:20:00,355.86,358.04,355.71,357.52,19925.0,355.451,357.6285,355.3012,357.1091,19925.0
2025-04-16 11:30:00,357.65,357.65,357.01,357.08,12973.0,357.239,357.239,356.5997,356.6696,12973.0
2025-04-16 11:40:00,356.99,357.05,356.05,356.05,9758.0,356.5797,356.6397,355.6408,355.6408,9758.0
2025-04-16 11:50:00,355.84,356.19,355.22,355.28,11370.0,355.4311,355.7807,354.8118,354.8717,11370.0
2025-04-16 12:00:00,355.3,355.55,354.9,355.27,6794.0,354.8917,355.1414,354.4921,354.8617,6794.0
2025-04-16 12:10:00,355.27,355.52,355.0,355.29,6087.0,354.8617,355.1114,354.592,354.8817,6087.0
2025-04-16 12:20:00,355.16,355.57,354.91,355.32,8496.0,354.7518,355.1614,354.5021,354.9117,8496.0
2025-04-16 12:30:00,355.31,355.86,354.83,354.91,9322.0,354.9017,355.451,354.4222,354.5021,9322.0
2025-04-16 12:40:00,354.77,355.34,354.55,354.95,9266.0,354.3623,354.9316,354.1425,354.5421,9266.0
2025-04-16 12:50:00,354.8,355.17,354.71,354.84,28099.0,354.3923,354.7618,354.3024,354.4322,28099.0
2025-04-16 13:00:00,354.55,355.06,354.47,354.48,15931.0,354.1425,354.652,354.0626,354.0726,15931.0
2025-04-16 13:10:00,354.52,355.16,354.2,355.02,10135.0,354.1126,354.7518,353.7929,354.612,10135.0
2025-04-16 13:20:00,355.07,355.38,354.52,355.33,24582.0,354.6619,354.9716,354.1126,354.9216,24582.0
2025-04-16 13:30:00,355.42,355.42,352.67,352.72,32816.0,355.0115,355.0115,352.2647,352.3146,32816.0
2025-04-16 13:40:00,352.5,352.54,350.8,351.1,50740.0,352.0949,352.1349,350.3969,350.6965,50740.0
2025-04-16 13:50:00,351.07,351.69,349.5,349.68,42469.0,350.6665,351.2858,349.0983,349.2781,42469.0
2025-04-16 14:00:00,349.61,350.87,349.57,350.67,33489.0,349.2082,350.4668,349.1683,350.267,33489.0
2025-04-16 14:10:00,350.74,351.04,349.81,350.05,21884.0,350.3369,350.6366,349.408,349.6477,21884.0
2025-04-16 14:20:00,349.94,351.59,349.9,350.91,16961.0,349.5378,351.1859,349.4979,350.5067,16961.0
2025-04-16 14:30:00,350.97,350.97,349.36,349.44,39343.0,350.5667,350.5667,348.9585,349.0384,39343.0
2025-04-16 14:40:00,349.44,349.61,348.72,348.94,18321.0,349.0384,349.2082,348.3192,348.539,18321.0
2025-04-16 14:50:00,348.94,348.96,348.15,348.16,20137.0,348.539,348.559,347.7499,347.7599,20137.0
2025-04-16 15:00:00,348.24,348.52,347.36,347.41,110343.0,347.8398,348.1195,346.9608,347.0107,110343.0
2025-04-16 15:10:00,347.48,348.06,346.84,347.3,34691.0,347.0807,347.66,346.4414,346.9009,34691.0
2025-04-16 15:20:00,347.29,347.47,346.51,346.82,26021.0,346.8909,347.0707,346.1118,346.4214,26021.0
2025-04-16 15:30:00,347.08,348.38,347.08,348.32,23283.0,346.6811,347.9796,346.6811,347.9197,23283.0
2025-04-16 15:40:00,348.35,349.2,348.06,349.1,32730.0,347.9497,348.7987,347.66,348.6988,32730.0
2025-04-16 15:50:00,349.28,351.78,349.28,351.65,71451.0,348.8786,351.3757,348.8786,351.2459,71451.0
2025-04-17 09:30:00,355.37,355.37,352.53,353.0,58028.0,354.9616,354.9616,352.1249,352.5943,58028.0
2025-04-17 09:40:00,352.93,354.08,352.68,353.5,18254.0,352.5244,353.6731,352.2747,353.0937,18254.0
2025-04-17 09:50:00,353.81,354.81,353.66,354.3,175053.0,353.4034,354.4022,353.2536,353.8928,175053.0
2025-04-17 10:00:00,353.8,354.48,352.45,352.8,23894.0,353.3934,354.0726,352.045,352.3946,23894.0
2025-04-17 10:10:00,353.13,353.64,351.91,352.18,23275.0,352.7242,353.2336,351.5056,351.7753,23275.0
2025-04-17 10:20:00,352.23,352.51,350.6,350.6,27982.0,351.8252,352.1049,350.1971,350.1971,27982.0
2025-04-17 10:30:00,350.82,351.07,349.85,350.25,26265.0,350.4168,350.6665,349.4479,349.8475,26265.0
2025-04-17 10:40:00,350.3,351.74,350.2,351.59,22693.0,349.8974,351.3358,349.7975,351.1859,22693.0
2025-04-17 10:50:00,351.53,351.76,350.67,350.79,13098.0,351.126,351.3557,350.267,350.3869,13098.0
2025-04-17 11:00:00,350.58,352.8,350.58,352.48,17466.0,350.1771,352.3946,350.1771,352.0749,17466.0
2025-04-17 11:10:00,352.29,353.41,352.27,353.09,9444.0,351.8851,353.0039,351.8652,352.6842,9444.0
2025-04-17 11:20:00,353.16,353.17,351.32,351.51,17394.0,352.7541,352.7641,350.9163,351.106,17394.0
2025-04-17 11:30:00,351.56,353.16,351.51,352.62,14379.0,351.156,352.7541,351.106,352.2148,14379.0
2025-04-17 11:40:00,352.72,352.74,351.72,351.72,5109.0,352.3146,352.3346,351.3158,351.3158,5109.0
2025-04-17 11:50:00,351.7,352.5,351.49,351.52,14757.0,351.2958,352.0949,351.0861,351.116,14757.0
2025-04-17 12:00:00,351.75,353.4,351.23,353.18,32283.0,351.3458,352.9939,350.8264,352.7741,32283.0
2025-04-17 12:10:00,352.67,353.87,351.4,353.73,28924.0,352.2647,353.4633,350.9962,353.3235,28924.0
2025-04-17 12:20:00,353.49,353.83,353.24,353.83,7843.0,353.0838,353.4234,352.834,353.4234,7843.0
2025-04-17 12:30:00,353.57,354.27,353.33,353.33,9781.0,353.1637,353.8629,352.9239,352.9239,9781.0
2025-04-17 12:40:00,353.34,353.61,352.3,352.73,9883.0,352.9339,353.2036,351.8951,352.3246,9883.0
2025-04-17 12:50:00,353.24,354.3,353.18,353.84,7794.0,352.834,353.8928,352.7741,353.4334,7794.0
2025-04-17 13:00:00,353.99,354.22,353.38,353.86,7507.0,353.5832,353.8129,352.9739,353.4533,7507.0
2025-04-17 13:10:00,353.62,353.62,352.69,352.81,15012.0,353.2136,353.2136,352.2847,352.4045,15012.0
2025-04-17 13:20:00,352.81,352.92,352.2,352.21,21807.0,352.4045,352.5144,351.7952,351.8052,21807.0
2025-04-17 13:30:00,352.21,353.29,352.2,353.08,15450.0,351.8052,352.884,351.7952,352.6742,15450.0
2025-04-17 13:40:00,353.23,354.01,352.26,353.33,7739.0,352.8241,353.6032,351.8552,352.9239,7739.0
2025-04-17 13:50:00,353.55,354.29,353.38,353.62,8361.0,353.1437,353.8828,352.9739,353.2136,8361.0
2025-04-17 14:00:00,353.48,354.51,353.47,354.51,11388.0,353.0738,354.1026,353.0638,354.1026,11388.0
2025-04-17 14:10:00,354.42,354.73,353.86,354.41,19553.0,354.0127,354.3223,353.4533,354.0027,19553.0
2025-04-17 14:20:00,354.6,355.04,354.24,354.25,37855.0,354.1925,354.632,353.8329,353.8429,37855.0
2025-04-17 14:30:00,354.25,354.93,354.25,354.65,6711.0,353.8429,354.5221,353.8429,354.2424,6711.0
2025-04-17 14:40:00,354.75,354.77,353.82,354.06,23863.0,354.3423,354.3623,353.4134,353.6531,23863.0
2025-04-17 14:50:00,353.23,354.24,352.99,352.99,115969.0,352.8241,353.8329,352.5843,352.5843,115969.0
2025-04-17 15:00:00,353.08,353.15,352.76,353.08,16555.0,352.6742,352.7442,352.3546,352.6742,16555.0
2025-04-17 15:10:00,353.04,353.12,351.91,352.24,21479.0,352.6343,352.7142,351.5056,351.8352,21479.0
2025-04-17 15:20:00,352.31,352.73,351.62,351.97,22687.0,351.9051,352.3246,351.2159,351.5655,22687.0
2025-04-17 15:30:00,352.09,352.82,352.09,352.67,18208.0,351.6854,352.4145,351.6854,352.2647,18208.0
2025-04-17 15:40:00,352.42,352.96,351.7,351.71,17694.0,352.015,352.5544,351.2958,351.3058,17694.0
2025-04-17 15:50:00,351.54,352.33,351.06,351.87,36437.0,351.136,351.9251,350.6566,351.4656,36437.0
2025-04-21 09:30:00,347.0,347.44,345.27,346.08,104326.0,346.6012,347.0407,344.8732,345.6823,104326.0
2025-04-21 09:40:00,346.16,346.37,344.81,346.05,41943.0,345.7622,345.9719,344.4137,345.6523,41943.0
2025-04-21 09:50:00,346.06,346.28,343.97,344.3,19238.0,345.6623,345.882,343.5747,343.9043,19238.0
2025-04-21 10:00:00,343.87,343.87,342.78,342.97,36201.0,343.4748,343.4748,342.3861,342.5759,36201.0
2025-04-21 10:10:00,342.89,343.38,341.99,342.44,26736.0,342.4959,342.9854,341.597,342.0465,26736.0
2025-04-21 10:20:00,342.45,342.75,342.16,342.36,25122.0,342.0564,342.3561,341.7668,341.9666,25122.0
2025-04-21 10:30:00,342.37,343.21,342.06,343.17,18180.0,341.9765,342.8156,341.6669,342.7756,18180.0
2025-04-21 10:40:00,343.14,343.57,341.91,342.03,42008.0,342.7457,343.1752,341.5171,341.6369,42008.0
2025-04-21 10:50:00,342.1,342.37,341.85,342.36,25288.0,341.7069,341.9765,341.4571,341.9666,25288.0
2025-04-21 11:00:00,342.46,342.61,341.79,342.36,11329.0,342.0664,342.2163,341.3972,341.9666,11329.0
2025-04-21 11:10:00,342.31,342.58,341.59,342.21,54858.0,341.9166,342.1863,341.1974,341.8167,54858.0
2025-04-21 11:20:00,342.22,342.22,340.95,341.05,28440.0,341.8267,341.8267,340.5582,340.6581,28440.0
2025-04-21 11:30:00,341.07,341.26,340.41,340.69,22295.0,340.678,340.8678,340.0188,340.2985,22295.0
2025-04-21 11:40:00,340.45,340.74,339.7,340.02,301208.0,340.0587,340.3484,339.3096,339.6292,301208.0
2025-04-21 11:50:00,339.95,340.0,339.61,339.75,23869.0,339.5593,339.6093,339.2197,339.3596,23869.0
2025-04-21 12:00:00,339.82,340.58,339.82,340.53,25686.0,339.4295,340.1886,339.4295,340.1387,25686.0
2025-04-21 12:10:00,340.43,340.75,340.22,340.37,51722.0,340.0388,340.3584,339.829,339.9788,51722.0
2025-04-21 12:20:00,340.31,340.59,340.07,340.12,15912.0,339.9189,340.1986,339.6792,339.7291,15912.0
2025-04-21 12:30:00,340.3,341.09,340.29,341.08,17684.0,339.9089,340.698,339.8989,340.688,17684.0
2025-04-21 12:40:00,341.13,341.41,340.7,340.71,373416.0,340.738,341.0176,340.3085,340.3184,373416.0
2025-04-21 12:50:00,340.78,340.79,339.8,339.9,20870.0,340.3884,340.3984,339.4095,339.5094,20870.0
2025-04-21 13:00:00,339.95,340.14,338.92,338.94,13536.0,339.5593,339.7491,338.5305,338.5505,13536.0
2025-04-21 13:10:00,338.91,339.2,338.7,339.19,13690.0,338.5205,338.8102,338.3108,338.8002,13690.0
2025-04-21 13:20:00,339.09,339.39,338.8,338.96,27695.0,338.7003,339.0,338.4106,338.5705,27695.0
2025-04-21 13:30:00,338.93,339.38,338.85,338.9,20856.0,338.5405,338.99,338.4606,338.5105,20856.0
2025-04-21 13:40:00,338.86,339.11,338.31,338.33,13290.0,338.4706,338.7203,337.9212,337.9412,13290.0
2025-04-21 13:50:00,338.33,338.61,338.06,338.34,34251.0,337.9412,338.2209,337.6715,337.9512,34251.0
2025-04-21 14:00:00,338.13,338.55,338.0,338.32,34067.0,337.7414,338.1609,337.6116,337.9312,34067.0
2025-04-21 14:10:00,338.27,339.05,338.14,338.75,20712.0,337.8813,338.6604,337.7514,338.3607,20712.0
2025-04-21 14:20:00,338.78,339.03,338.59,339.03,15959.0,338.3907,338.6404,338.2009,338.6404,15959.0
2025-04-21 14:30:00,338.98,339.44,338.91,339.06,20707.0,338.5904,339.0499,338.5205,338.6703,20707.0
2025-04-21 14:40:00,338.95,339.06,338.14,338.34,58444.0,338.5605,338.6703,337.7514,337.9512,58444.0
2025-04-21 14:50:00,338.37,338.37,337.88,337.97,22275.0,337.9811,337.9811,337.4917,337.5816,22275.0
2025-04-21 15:00:00,338.0,339.18,337.99,338.92,27815.0,337.6116,338.7902,337.6016,338.5305,27815.0
2025-04-21 15:10:00,338.92,339.46,338.91,339.46,35365.0,338.5305,339.0699,338.5205,339.0699,35365.0
2025-04-21 15:20:00,339.42,339.92,339.11,339.33,43882.0,339.0299,339.5294,338.7203,338.94,43882.0
2025-04-21 15:30:00,339.36,340.79,339.31,340.53,125185.0,338.97,340.3984,338.9201,340.1387,125185.0
2025-04-21 15:40:00,340.55,341.1,340.32,340.99,57172.0,340.1586,340.708,339.9289,340.5981,57172.0
2025-04-21 15:50:00,340.93,342.62,340.41,341.98,58359.0,340.5382,342.2263,340.0188,341.587,58359.0
2025-04-22 09:30:00,346.75,346.76,345.32,346.28,71773.0,346.3515,346.3615,344.9231,345.882,71773.0
2025-04-22 09:40:00,346.5,348.24,346.39,348.13,45647.0,346.1018,347.8398,345.9919,347.7299,45647.0
2025-04-22 09:50:00,348.08,348.25,347.31,348.25,28368.0,347.68,347.8498,346.9109,347.8498,28368.0
2025-04-22 10:00:00,348.31,349.22,348.2,349.22,255366.0,347.9097,348.8187,347.7998,348.8187,255366.0
2025-04-22 10:10:00,349.29,349.4,348.24,348.71,22923.0,348.8886,348.9985,347.8398,348.3093,22923.0
2025-04-22 10:20:00,348.82,349.33,348.48,348.88,17102.0,348.4191,348.9285,348.0795,348.4791,17102.0
2025-04-22 10:30:00,348.85,349.46,348.27,349.46,13907.0,348.4491,349.0584,347.8698,349.0584,13907.0
2025-04-22 10:40:00,349.54,349.88,349.21,349.55,19837.0,349.1383,349.4779,348.8087,349.1483,19837.0
2025-04-22 10:50:00,349.48,350.19,349.0,349.91,21133.0,349.0784,349.7876,348.5989,349.5079,21133.0
2025-04-22 11:00:00,350.07,350.62,349.9,350.62,46829.0,349.6677,350.2171,349.4979,350.2171,46829.0
2025-04-22 11:10:00,350.63,350.81,350.5,350.75,11208.0,350.227,350.4068,350.0972,350.3469,11208.0
2025-04-22 11:20:00,350.73,350.93,350.24,350.25,11492.0,350.3269,350.5267,349.8375,349.8475,11492.0
2025-04-22 11:30:00,350.19,350.41,349.74,349.74,15922.0,349.7876,350.0073,349.3381,349.3381,15922.0
2025-04-22 11:40:00,349.8,349.94,349.1,349.37,21065.0,349.398,349.5378,348.6988,348.9685,21065.0
2025-04-22 11:50:00,349.28,351.18,349.24,351.0,17116.0,348.8786,350.7764,348.8386,350.5966,17116.0
2025-04-22 12:00:00,351.34,352.41,351.34,351.9,18511.0,350.9362,352.005,350.9362,351.4956,18511.0
2025-04-22 12:10:00,352.23,352.9,352.06,352.76,14282.0,351.8252,352.4944,351.6554,352.3546,14282.0
2025-04-22 12:20:00,352.81,353.85,352.8,353.6,77606.0,352.4045,353.4433,352.3946,353.1936,77606.0
2025-04-22 12:30:00,353.52,353.78,352.93,352.93,26265.0,353.1137,353.3734,352.5244,352.5244,26265.0
2025-04-22 12:40:00,352.81,353.05,352.35,352.82,37861.0,352.4045,352.6443,351.9451,352.4145,37861.0
2025-04-22 12:50:00,352.49,352.87,351.96,352.46,12053.0,352.0849,352.4645,351.5555,352.0549,12053.0
2025-04-22 13:00:00,352.53,353.25,352.47,352.83,35339.0,352.1249,352.844,352.0649,352.4245,35339.0
2025-04-22 13:10:00,352.42,352.42,349.64,350.71,13329.0,352.015,352.015,349.2382,350.307,13329.0
2025-04-22 13:20:00,350.28,350.72,348.84,348.99,20010.0,349.8774,350.3169,348.4391,348.5889,20010.0
2025-04-22 13:30:00,348.91,349.91,348.44,349.5,26804.0,348.509,349.5079,348.0396,349.0983,26804.0
2025-04-22 13:40:00,349.5,349.5,348.36,348.38,11393.0,349.0983,349.0983,347.9597,347.9796,11393.0
2025-04-22 13:50:00,348.55,348.96,348.08,348.47,8803.0,348.1494,348.559,347.68,348.0695,8803.0
2025-04-22 14:00:00,348.29,350.0,348.23,349.8,17623.0,347.8897,349.5978,347.8298,349.398,17623.0
2025-04-22 14:10:00,349.65,350.18,349.62,350.08,18297.0,349.2482,349.7776,349.2182,349.6777,18297.0
2025-04-22 14:20:00,350.23,350.92,350.22,350.84,10508.0,349.8275,350.5167,349.8175,350.4368,10508.0
2025-04-22 14:30:00,350.89,351.25,350.8,350.83,13023.0,350.4867,350.8463,350.3969,350.4268,13023.0
2025-04-22 14:40:00,350.75,351.48,350.69,351.25,9639.0,350.3469,351.0761,350.287,350.8463,9639.0
2025-04-22 14:50:00,351.41,351.81,351.39,351.65,20959.0,351.0062,351.4057,350.9862,351.2459,20959.0
2025-04-22 15:00:00,351.65,351.78,351.05,351.18,22215.0,351.2459,351.3757,350.6466,350.7764,22215.0
2025-04-22 15:10:00,350.98,351.06,349.69,350.0,18327.0,350.5766,350.6566,349.2881,349.5978,18327.0
2025-04-22 15:20:00,350.08,350.08,349.41,349.56,18813.0,349.6777,349.6777,349.0084,349.1583,18813.0
2025-04-22 15:30:00,349.41,349.77,349.04,349.07,32681.0,349.0084,349.368,348.6389,348.6688,32681.0
2025-04-22 15:40:00,349.16,351.35,349.0,351.23,19659.0,348.7587,350.9462,348.5989,350.8264,19659.0
2025-04-22 15:50:00,351.23,351.97,350.35,351.54,25379.0,350.8264,351.5655,349.9474,351.136,25379.0
2025-04-23 09:30:00,364.17,366.71,363.09,364.44,132988.0,363.7515,366.2886,362.6727,364.0212,132988.0
2025-04-23 09:40:00,364.44,366.57,364.23,366.25,41790.0,364.0212,366.1487,363.8114,365.8291,41790.0
2025-04-23 09:50:00,366.24,366.89,364.3,365.51,35844.0,365.8191,366.4684,363.8813,365.0899,35844.0
2025-04-23 10:00:00,365.64,366.81,364.08,365.75,23815.0,365.2198,366.3885,363.6616,365.3297,23815.0
2025-04-23 10:10:00,365.59,366.25,363.75,364.61,12503.0,365.1699,365.8291,363.332,364.191,12503.0
2025-04-23 10:20:00,364.11,366.28,363.86,366.12,17501.0,363.6916,365.8591,363.4418,365.6992,17501.0
2025-04-23 10:30:00,366.09,367.49,365.94,366.89,16625.0,365.6693,367.0677,365.5195,366.4684,16625.0
2025-04-23 10:40:00,367.11,367.22,366.28,366.55,9658.0,366.6881,366.798,365.8591,366.1288,9658.0
2025-04-23 10:50:00,366.38,366.39,365.53,365.53,9098.0,365.9589,365.9689,365.1099,365.1099,9098.0
2025-04-23 11:00:00,365.68,366.24,364.53,365.76,18552.0,365.2598,365.8191,364.1111,365.3397,18552.0
2025-04-23 11:10:00,365.5,365.51,364.5,364.5,29330.0,365.08,365.0899,364.0811,364.0811,29330.0
2025-04-23 11:20:00,364.51,364.9,361.99,362.6,52663.0,364.0911,364.4806,361.574,362.1833,52663.0
2025-04-23 11:30:00,362.61,362.92,361.5,362.92,32556.0,362.1933,362.5029,361.0846,362.5029,32556.0
2025-04-23 11:40:00,363.0,363.28,360.73,360.9,20795.0,362.5828,362.8625,360.3154,360.4852,20795.0
2025-04-23 11:50:00,360.83,361.99,360.3,361.92,15056.0,360.4153,361.574,359.8859,361.5041,15056.0
2025-04-23 12:00:00,361.86,361.87,360.71,360.72,18357.0,361.4441,361.4541,360.2955,360.3055,18357.0
2025-04-23 12:10:00,360.66,361.35,359.81,359.81,26302.0,360.2455,360.9347,359.3965,359.3965,26302.0
2025-04-23 12:20:00,359.81,361.08,359.38,361.04,15081.0,359.3965,360.665,358.967,360.6251,15081.0
2025-04-23 12:30:00,361.09,361.99,360.91,361.85,9225.0,360.675,361.574,360.4952,361.4342,9225.0
2025-04-23 12:40:00,361.78,361.92,360.86,361.0,9388.0,361.3642,361.5041,360.4453,360.5851,9388.0
2025-04-23 12:50:00,360.84,362.87,360.84,362.62,9625.0,360.4253,362.453,360.4253,362.2033,9625.0
2025-04-23 13:00:00,361.99,363.25,361.17,363.06,23658.0,361.574,362.8325,360.7549,362.6428,23658.0
2025-04-23 13:10:00,363.1,363.41,362.85,363.34,30411.0,362.6827,362.9924,362.433,362.9224,30411.0
2025-04-23 13:20:00,363.3,363.55,362.65,362.66,8905.0,362.8825,363.1322,362.2332,362.2432,8905.0
2025-04-23 13:30:00,362.73,363.09,361.54,361.78,9981.0,362.3131,362.6727,361.1245,361.3642,9981.0
2025-04-23 13:40:00,361.88,362.26,361.45,361.86,8456.0,361.4641,361.8437,361.0346,361.4441,8456.0
2025-04-23 13:50:00,361.99,363.22,361.77,362.75,13110.0,361.574,362.8026,361.3542,362.3331,13110.0
2025-04-23 14:00:00,362.72,362.89,362.03,362.6,10294.0,362.3032,362.473,361.6139,362.1833,10294.0
2025-04-23 14:10:00,362.6,363.25,362.3,362.61,16582.0,362.1833,362.8325,361.8836,362.1933,16582.0
2025-04-23 14:20:00,362.6,363.23,361.84,361.9,5804.0,362.1833,362.8126,361.4242,361.4841,5804.0
2025-04-23 14:30:00,361.86,362.58,361.84,362.22,22042.0,361.4441,362.1633,361.4242,361.8037,22042.0
2025-04-23 14:40:00,362.08,362.11,361.17,361.92,15556.0,361.6639,361.6939,360.7549,361.5041,15556.0
2025-04-23 14:50:00,361.54,362.25,361.26,361.88,12229.0,361.1245,361.8337,360.8448,361.4641,12229.0
2025-04-23 15:00:00,361.63,362.08,360.69,360.97,9567.0,361.2144,361.6639,360.2755,360.5552,9567.0
2025-04-23 15:10:00,361.2,361.36,360.36,360.5,29929.0,360.7849,360.9447,359.9459,360.0857,29929.0
2025-04-23 15:20:00,360.47,360.5,359.49,359.93,26461.0,360.0557,360.0857,359.0769,359.5164,26461.0
2025-04-23 15:30:00,359.83,360.51,358.97,359.25,26999.0,359.4165,360.0957,358.5575,358.8371,26999.0
2025-04-23 15:40:00,359.29,360.14,359.09,360.14,38667.0,358.8771,359.7261,358.6773,359.7261,38667.0
2025-04-23 15:50:00,360.28,361.5,360.08,360.24,60176.0,359.866,361.0846,359.6662,359.826,60176.0
2025-04-24 09:30:00,362.28,362.67,361.68,362.66,53833.0,361.8637,362.2532,361.2643,362.2432,53833.0
2025-04-24 09:40:00,362.8,364.46,362.68,364.29,28757.0,362.3831,364.0412,362.2632,363.8713,28757.0
2025-04-24 09:50:00,364.19,365.52,364.18,365.45,13721.0,363.7715,365.0999,363.7615,365.03,13721.0
2025-04-24 10:00:00,365.28,366.25,365.22,366.24,42918.0,364.8602,365.8291,364.8003,365.8191,42918.0
2025-04-24 10:10:00,366.14,366.14,365.52,366.14,7622.0,365.7192,365.7192,365.0999,365.7192,7622.0
2025-04-24 10:20:00,366.25,367.36,366.25,367.31,19644.0,365.8291,366.9378,365.8291,366.8879,19644.0
2025-04-24 10:30:00,367.14,368.15,367.14,367.64,32248.0,366.7181,367.7269,366.7181,367.2175,32248.0
2025-04-24 10:40:00,367.65,367.8,366.38,366.96,30787.0,367.2275,367.3773,365.9589,366.5383,30787.0
2025-04-24 10:50:00,367.08,367.4,366.6,367.33,7947.0,366.6581,366.9778,366.1787,366.9079,7947.0
2025-04-24 11:00:00,367.26,367.85,366.97,367.74,17827.0,366.8379,367.4273,366.5483,367.3174,17827.0
2025-04-24 11:10:00,367.86,368.65,367.85,368.0,11509.0,367.4372,368.2263,367.4273,367.5771,11509.0
2025-04-24 11:20:00,368.0,368.2,367.3,367.47,11341.0,367.5771,367.7769,366.8779,367.0477,11341.0
2025-04-24 11:30:00,367.19,368.02,367.06,367.8,7282.0,366.768,367.5971,366.6382,367.3773,7282.0
2025-04-24 11:40:00,367.93,368.05,367.49,367.98,10240.0,367.5072,367.627,367.0677,367.5571,10240.0
2025-04-24 11:50:00,367.77,368.69,367.64,367.7,23842.0,367.3473,368.2663,367.2175,367.2774,23842.0
2025-04-24 12:00:00,367.85,368.04,367.37,367.37,19577.0,367.4273,367.617,366.9478,366.9478,19577.0
2025-04-24 12:10:00,367.49,368.8,367.48,368.67,24754.0,367.0677,368.3762,367.0577,368.2463,24754.0
2025-04-24 12:20:00,368.83,369.25,368.37,368.83,19876.0,368.4061,368.8256,367.9467,368.4061,19876.0
2025-04-24 12:30:00,368.94,369.62,368.9,369.5,10643.0,368.516,369.1952,368.4761,369.0754,10643.0
2025-04-24 12:40:00,369.5,369.5,369.01,369.18,4817.0,369.0754,369.0754,368.5859,368.7557,4817.0
2025-04-24 12:50:00,369.22,369.94,368.97,369.63,15570.0,368.7957,369.5149,368.546,369.2052,15570.0
2025-04-24 13:00:00,369.15,369.59,369.14,369.27,36700.0,368.7258,369.1653,368.7158,368.8456,36700.0
2025-04-24 13:10:00,369.27,369.56,368.68,368.82,16143.0,368.8456,369.1353,368.2563,368.3961,16143.0
2025-04-24 13:20:00,368.89,369.73,368.74,369.65,7844.0,368.4661,369.3051,368.3162,369.2252,7844.0
2025-04-24 13:30:00,369.6,369.97,369.17,369.34,8203.0,369.1752,369.5448,368.7457,368.9155,8203.0
2025-04-24 13:40:00,369.34,369.51,368.94,369.45,7429.0,368.9155,369.0853,368.516,369.0254,7429.0
2025-04-24 13:50:00,369.46,369.91,369.34,369.83,10329.0,369.0354,369.4849,368.9155,369.405,10329.0
2025-04-24 14:00:00,369.81,370.31,369.81,370.01,13959.0,369.385,369.8844,369.385,369.5848,13959.0
2025-04-24 14:10:00,369.99,370.34,369.78,370.05,5076.0,369.5648,369.9144,369.355,369.6247,5076.0
2025-04-24 14:20:00,370.0,370.25,369.78,370.25,6952.0,369.5748,369.8245,369.355,369.8245,6952.0
2025-04-24 14:30:00,370.24,370.8,370.23,370.72,28368.0,369.8145,370.3739,369.8045,370.294,28368.0
2025-04-24 14:40:00,370.85,370.86,370.47,370.86,8892.0,370.4238,370.4338,370.0442,370.4338,8892.0
2025-04-24 14:50:00,370.89,371.05,370.44,370.48,12410.0,370.4638,370.6236,370.0143,370.0542,12410.0
2025-04-24 15:00:00,370.43,370.44,369.65,369.69,11622.0,370.0043,370.0143,369.2252,369.2651,11622.0
2025-04-24 15:10:00,369.6,370.02,369.13,369.85,11444.0,369.1752,369.5948,368.7058,369.425,11444.0
2025-04-24 15:20:00,369.83,370.07,369.35,369.35,7854.0,369.405,369.6447,368.9255,368.9255,7854.0
2025-04-24 15:30:00,369.21,370.16,369.21,370.12,21102.0,368.7857,369.7346,368.7857,369.6946,21102.0
2025-04-24 15:40:00,370.04,371.0,370.03,370.99,19263.0,369.6147,370.5736,369.6048,370.5636,19263.0
2025-04-24 15:50:00,371.08,371.35,370.48,370.94,28225.0,370.6535,370.9232,370.0542,370.5137,28225.0
2025-04-25 09:30:00,371.61,373.15,371.05,372.84,54794.0,371.1829,372.7212,370.6236,372.4115,54794.0
2025-04-25 09:40:00,372.79,373.12,371.41,371.52,74521.0,372.3616,372.6912,370.9832,371.093,74521.0
2025-04-25 09:50:00,371.44,371.83,370.64,371.27,18585.0,371.0131,371.4027,370.2141,370.8433,18585.0
2025-04-25 10:00:00,371.49,373.62,371.42,373.62,47192.0,371.0631,373.1906,370.9932,373.1906,47192.0
2025-04-25 10:10:00,373.55,373.92,373.0,373.28,32861.0,373.1207,373.4903,372.5713,372.851,32861.0
2025-04-25 10:20:00,372.89,372.99,370.94,371.32,12870.0,372.4615,372.5614,370.5137,370.8933,12870.0
2025-04-25 10:30:00,371.58,372.51,370.55,372.5,12501.0,371.153,372.0819,370.1242,372.0719,12501.0
2025-04-25 10:40:00,372.8,373.15,372.77,373.07,5210.0,372.3716,372.7212,372.3416,372.6413,5210.0
2025-04-25 10:50:00,373.01,373.06,371.9,372.64,12960.0,372.5813,372.6313,371.4726,372.2118,12960.0
2025-04-25 11:00:00,372.64,372.95,372.09,372.86,8944.0,372.2118,372.5214,371.6624,372.4315,8944.0
2025-04-25 11:10:00,372.75,373.39,372.61,373.22,6751.0,372.3216,372.9609,372.1818,372.7911,6751.0
2025-04-25 11:20:00,373.29,373.78,373.0,373.0,13733.0,372.861,373.3504,372.5713,372.5713,13733.0
2025-04-25 11:30:00,372.9,373.33,372.44,372.69,17999.0,372.4715,372.901,372.012,372.2617,17999.0
2025-04-25 11:40:00,372.74,373.28,372.37,372.92,9200.0,372.3116,372.851,371.9421,372.4914,9200.0
2025-04-25 11:50:00,373.0,373.6,372.99,373.43,10071.0,372.5713,373.1706,372.5614,373.0008,10071.0
2025-04-25 12:00:00,373.29,373.53,373.09,373.32,17967.0,372.861,373.1007,372.6612,372.891,17967.0
2025-04-25 12:10:00,373.34,373.9,373.24,373.79,4549.0,372.9109,373.4703,372.8111,373.3604,4549.0
2025-04-25 12:20:00,373.72,374.63,373.72,374.5,6801.0,373.2905,374.1995,373.2905,374.0696,6801.0
2025-04-25 12:30:00,374.46,374.94,374.39,374.92,10335.0,374.0297,374.5091,373.9597,374.4891,10335.0
2025-04-25 12:40:00,375.0,375.31,374.48,374.94,23328.0,374.569,374.8787,374.0496,374.5091,23328.0
2025-04-25 12:50:00,374.73,375.49,374.72,375.44,102570.0,374.2994,375.0585,374.2894,375.0085,102570.0
2025-04-25 13:00:00,375.42,376.0,375.3,376.0,10608.0,374.9886,375.5679,374.8687,375.5679,10608.0
2025-04-25 13:10:00,376.16,376.48,375.98,376.46,12959.0,375.7277,376.0473,375.5479,376.0274,12959.0
2025-04-25 13:20:00,376.53,377.1,376.52,377.0,20178.0,376.0973,376.6666,376.0873,376.5667,20178.0
2025-04-25 13:30:00,376.85,376.88,374.99,374.99,23137.0,376.4169,376.4469,374.5591,374.5591,23137.0
2025-04-25 13:40:00,374.77,375.92,374.37,374.81,19649.0,374.3393,375.488,373.9398,374.3793,19649.0
2025-04-25 13:50:00,374.19,374.52,373.68,374.46,19330.0,373.76,374.0896,373.2506,374.0297,19330.0
2025-04-25 14:00:00,374.45,375.53,374.31,375.43,11383.0,374.0197,375.0984,373.8798,374.9985,11383.0
2025-04-25 14:10:00,375.56,375.68,375.11,375.67,10942.0,375.1284,375.2483,374.6789,375.2383,10942.0
2025-04-25 14:20:00,375.5,376.07,375.49,375.69,8527.0,375.0685,375.6378,375.0585,375.2582,8527.0
2025-04-25 14:30:00,375.78,376.28,375.73,376.17,6185.0,375.3481,375.8476,375.2982,375.7377,6185.0
2025-04-25 14:40:00,376.31,376.54,376.27,376.48,7347.0,375.8775,376.1073,375.8376,376.0473,7347.0
2025-04-25 14:50:00,376.42,376.45,375.62,375.98,37472.0,375.9874,376.0174,375.1883,375.5479,37472.0
2025-04-25 15:00:00,375.98,376.5,375.91,376.26,37703.0,375.5479,376.0673,375.478,375.8276,37703.0
2025-04-25 15:10:00,376.24,376.27,375.69,375.9,16404.0,375.8076,375.8376,375.2582,375.468,16404.0
2025-04-25 15:20:00,375.84,376.36,375.67,375.77,34576.0,375.4081,375.9275,375.2383,375.3382,34576.0
2025-04-25 15:30:00,375.68,375.78,375.25,375.32,13550.0,375.2483,375.3481,374.8188,374.8887,13550.0
2025-04-25 15:40:00,375.15,375.69,375.0,375.4,17634.0,374.7189,375.2582,374.569,374.9686,17634.0
2025-04-25 15:50:00,375.52,376.83,375.52,376.58,185819.0,375.0884,376.3969,375.0884,376.1472,185819.0
2025-04-28 09:30:00,377.17,377.45,375.46,375.67,87433.0,376.7365,377.0162,375.0285,375.2383,87433.0
2025-04-28 09:40:00,375.81,378.26,375.81,377.55,39829.0,375.3781,377.8253,375.3781,377.1161,39829.0
2025-04-28 09:50:00,377.47,377.47,374.88,375.28,38047.0,377.0362,377.0362,374.4492,374.8487,38047.0
2025-04-28 10:00:00,375.35,375.98,374.5,375.97,14048.0,374.9186,375.5479,374.0696,375.5379,14048.0
2025-04-28 10:10:00,376.14,376.32,375.66,375.94,34731.0,375.7077,375.8875,375.2283,375.508,34731.0
2025-04-28 10:20:00,375.81,376.6,375.58,375.74,20893.0,375.3781,376.1672,375.1484,375.3082,20893.0
2025-04-28 10:30:00,375.62,376.3,374.72,376.27,29716.0,375.1883,375.8675,374.2894,375.8376,29716.0
2025-04-28 10:40:00,376.16,376.56,375.32,376.25,67231.0,375.7277,376.1272,374.8887,375.8176,67231.0
2025-04-28 10:50:00,376.29,376.3,375.16,375.26,9126.0,375.8576,375.8675,374.7289,374.8287,9126.0
2025-04-28 11:00:00,375.33,375.69,374.15,374.15,21546.0,374.8987,375.2582,373.72,373.72,21546.0
2025-04-28 11:10:00,374.29,374.92,373.78,373.88,22245.0,373.8599,374.4891,373.3504,373.4503,22245.0
2025-04-28 11:20:00,373.51,373.66,371.94,371.96,14982.0,373.0808,373.2306,371.5126,371.5325,14982.0
2025-04-28 11:30:00,371.99,373.11,371.98,373.09,9003.0,371.5625,372.6812,371.5525,372.6612,9003.0
2025-04-28 11:40:00,373.29,373.44,372.51,372.57,5239.0,372.861,373.0108,372.0819,372.1418,5239.0
2025-04-28 11:50:00,372.52,373.27,372.47,372.79,3911.0,372.0919,372.841,372.0419,372.3616,3911.0
2025-04-28 12:00:00,372.57,372.58,371.65,371.83,6019.0,372.1418,372.1518,371.2229,371.4027,6019.0
2025-04-28 12:10:00,371.59,372.29,371.44,372.0,12157.0,371.163,371.8622,371.0131,371.5725,12157.0
2025-04-28 12:20:00,372.03,372.06,371.22,371.44,21060.0,371.6025,371.6324,370.7934,371.0131,21060.0
2025-04-28 12:30:00,371.62,372.41,371.61,372.19,6369.0,371.1929,371.982,371.1829,371.7623,6369.0
2025-04-28 12:40:00,372.17,372.91,372.08,372.76,3574.0,371.7423,372.4814,371.6524,372.3316,3574.0
2025-04-28 12:50:00,372.83,372.83,371.71,372.08,18648.0,372.4015,372.4015,371.2828,371.6524,18648.0
2025-04-28 13:00:00,372.1,372.38,371.69,371.7,4929.0,371.6724,371.9521,371.2628,371.2728,4929.0
2025-04-28 13:10:00,371.56,371.98,371.32,371.86,8431.0,371.133,371.5525,370.8933,371.4326,8431.0
2025-04-28 13:20:00,371.87,371.97,371.51,371.6,18247.0,371.4426,371.5425,371.0831,371.1729,18247.0
2025-04-28 13:30:00,371.32,371.85,371.18,371.85,5646.0,370.8933,371.4227,370.7534,371.4227,5646.0
2025-04-28 13:40:00,371.99,372.77,371.81,372.72,6998.0,371.5625,372.3416,371.3827,372.2917,6998.0
2025-04-28 13:50:00,372.61,373.39,372.61,373.21,10782.0,372.1818,372.9609,372.1818,372.7811,10782.0
2025-04-28 14:00:00,373.43,373.5,373.18,373.35,16257.0,373.0008,373.0708,372.7511,372.9209,16257.0
2025-04-28 14:10:00,373.34,373.46,373.04,373.29,12317.0,372.9109,373.0308,372.6113,372.861,12317.0
2025-04-28 14:20:00,373.27,374.14,373.25,373.86,9483.0,372.841,373.71,372.8211,373.4304,9483.0
2025-04-28 14:30:00,373.97,374.15,373.54,374.09,11379.0,373.5402,373.72,373.1107,373.6601,11379.0
2025-04-28 14:40:00,374.14,374.42,373.95,374.09,10330.0,373.71,373.9897,373.5202,373.6601,10330.0
2025-04-28 14:50:00,374.23,374.5,374.16,374.34,11535.0,373.7999,374.0696,373.73,373.9098,11535.0
2025-04-28 15:00:00,374.35,375.14,374.22,375.14,32544.0,373.9198,374.7089,373.7899,374.7089,32544.0
2025-04-28 15:10:00,375.17,375.5,374.74,375.46,30598.0,374.7388,375.0685,374.3093,375.0285,30598.0
2025-04-28 15:20:00,375.47,376.04,375.38,375.84,14997.0,375.0385,375.6078,374.9486,375.4081,14997.0
2025-04-28 15:30:00,375.76,376.16,375.59,375.72,15143.0,375.3282,375.7277,375.1584,375.2882,15143.0
2025-04-28 15:40:00,375.72,376.25,375.72,376.23,23432.0,375.2882,375.8176,375.2882,375.7976,23432.0
2025-04-28 15:50:00,376.28,377.16,376.02,376.1,44710.0,375.8476,376.7266,375.5879,375.6678,44710.0
2025-04-29 09:30:00,374.53,375.89,374.41,374.75,47377.0,374.0996,375.458,373.9797,374.3193,47377.0
2025-04-29 09:40:00,374.72,376.52,374.64,376.43,17006.0,374.2894,376.0873,374.2095,375.9974,17006.0
2025-04-29 09:50:00,376.38,376.86,375.93,376.06,130765.0,375.9475,376.4269,375.498,375.6278,130765.0
2025-04-29 10:00:00,375.94,378.21,375.6,377.63,19935.0,375.508,377.7754,375.1684,377.196,19935.0
2025-04-29 10:10:00,377.63,377.64,376.7,376.7,18459.0,377.196,377.206,376.2671,376.2671,18459.0
2025-04-29 10:20:00,376.74,376.74,375.35,375.69,12320.0,376.307,376.307,374.9186,375.2582,12320.0
2025-04-29 10:30:00,376.06,377.3,375.88,377.27,11595.0,375.6278,376.8664,375.448,376.8364,11595.0
2025-04-29 10:40:00,377.26,377.31,376.58,377.01,7839.0,376.8264,376.8764,376.1472,376.5767,7839.0
2025-04-29 10:50:00,376.81,377.93,376.68,377.65,15193.0,376.377,377.4957,376.2471,377.216,15193.0
2025-04-29 11:00:00,377.74,378.0,377.23,377.56,16843.0,377.3059,377.5656,376.7965,377.1261,16843.0
2025-04-29 11:10:00,377.38,377.38,376.39,376.39,8074.0,376.9463,376.9463,375.9574,375.9574,8074.0
2025-04-29 11:20:00,376.41,377.16,376.2,377.09,5983.0,375.9774,376.7266,375.7677,376.6566,5983.0
2025-04-29 11:30:00,376.99,377.05,376.06,376.7,3732.0,376.5568,376.6167,375.6278,376.2671,3732.0
2025-04-29 11:40:00,376.96,377.48,376.89,377.21,10609.0,376.5268,377.0462,376.4569,376.7765,10609.0
2025-04-29 11:50:00,377.17,377.48,376.61,376.8,8067.0,376.7365,377.0462,376.1772,376.367,8067.0
2025-04-29 12:00:00,376.82,377.99,376.68,377.99,14050.0,376.3869,377.5556,376.2471,377.5556,14050.0
2025-04-29 12:10:00,377.97,377.97,377.07,377.14,11584.0,377.5356,377.5356,376.6367,376.7066,11584.0
2025-04-29 12:20:00,377.0,377.34,377.0,377.27,4755.0,376.5667,376.9064,376.5667,376.8364,4755.0
2025-04-29 12:30:00,377.28,377.67,377.0,377.06,5889.0,376.8464,377.236,376.5667,376.6267,5889.0
2025-04-29 12:40:00,377.26,377.65,375.95,376.27,4286.0,376.8264,377.216,375.5179,375.8376,4286.0
2025-04-29 12:50:00,376.29,376.57,375.62,376.07,16875.0,375.8576,376.1372,375.1883,375.6378,16875.0
2025-04-29 13:00:00,376.1,376.44,375.9,376.31,8866.0,375.6678,376.0074,375.468,375.8775,8866.0
2025-04-29 13:10:00,376.05,377.18,375.81,377.18,15866.0,375.6178,376.7465,375.3781,376.7465,15866.0
2025-04-29 13:20:00,377.22,377.43,376.86,377.17,5316.0,376.7865,376.9962,376.4269,376.7365,5316.0
2025-04-29 13:30:00,377.14,377.56,377.07,377.54,5662.0,376.7066,377.1261,376.6367,377.1061,5662.0
2025-04-29 13:40:00,377.7,379.0,377.69,378.88,22787.0,377.2659,378.5644,377.2559,378.4446,22787.0
2025-04-29 13:50:00,378.89,379.06,378.5,378.91,26113.0,378.4546,378.6244,378.065,378.4745,26113.0
2025-04-29 14:00:00,378.74,379.36,378.73,379.01,15529.0,378.3047,378.924,378.2948,378.5744,15529.0
2025-04-29 14:10:00,378.79,379.31,378.79,378.98,9653.0,378.3547,378.8741,378.3547,378.5445,9653.0
2025-04-29 14:20:00,378.96,379.3,378.5,379.3,10771.0,378.5245,378.8641,378.065,378.8641,10771.0
2025-04-29 14:30:00,379.17,379.43,378.83,379.4,11759.0,378.7342,378.9939,378.3946,378.964,11759.0
2025-04-29 14:40:00,379.39,379.46,378.94,379.03,9312.0,378.954,379.0239,378.5045,378.5944,9312.0
2025-04-29 14:50:00,378.91,379.13,378.63,378.73,7915.0,378.4745,378.6943,378.1949,378.2948,7915.0
2025-04-29 15:00:00,379.01,379.33,378.62,378.9,17601.0,378.5744,378.8941,378.1849,378.4646,17601.0
2025-04-29 15:10:00,379.06,379.23,378.51,378.6,17624.0,378.6244,378.7942,378.075,378.1649,17624.0
2025-04-29 15:20:00,378.7,379.02,378.52,378.71,60473.0,378.2648,378.5844,378.085,378.2748,60473.0
2025-04-29 15:30:00,378.79,378.96,378.38,378.69,26015.0,378.3547,378.5245,377.9452,378.2548,26015.0
2025-04-29 15:40:00,378.6,379.08,378.16,379.05,24143.0,378.1649,378.6444,377.7254,378.6144,24143.0
2025-04-29 15:50:00,379.22,379.35,378.24,378.57,44341.0,378.7842,378.914,377.8053,378.1349,44341.0
2025-04-30 09:30:00,371.67,371.93,369.87,369.87,76923.0,371.2429,371.5026,369.4449,369.4449,76923.0
2025-04-30 09:40:00,369.96,370.38,368.65,370.38,26100.0,369.5348,369.9543,368.2263,369.9543,26100.0
2025-04-30 09:50:00,370.41,370.41,368.32,368.35,183896.0,369.9843,369.9843,367.8967,367.9267,183896.0
2025-04-30 10:00:00,368.38,370.47,368.38,370.47,12574.0,367.9566,370.0442,367.9566,370.0442,12574.0
2025-04-30 10:10:00,370.33,371.38,370.06,371.38,16856.0,369.9044,370.9532,369.6347,370.9532,16856.0
2025-04-30 10:20:00,371.38,372.25,371.23,372.23,19604.0,370.9532,371.8222,370.8034,371.8022,19604.0
2025-04-30 10:30:00,372.13,372.84,371.51,372.12,12306.0,371.7023,372.4115,371.0831,371.6924,12306.0
2025-04-30 10:40:00,371.98,372.77,371.51,372.37,12006.0,371.5525,372.3416,371.0831,371.9421,12006.0
2025-04-30 10:50:00,372.39,372.94,371.67,372.77,7694.0,371.962,372.5114,371.2429,372.3416,7694.0
2025-04-30 11:00:00,372.48,373.79,372.47,373.7,9050.0,372.0519,373.3604,372.0419,373.2705,9050.0
2025-04-30 11:10:00,373.64,374.13,373.56,373.92,12812.0,373.2106,373.7,373.1307,373.4903,12812.0
2025-04-30 11:20:00,374.0,374.57,373.38,374.1,18697.0,373.5702,374.1395,372.9509,373.6701,18697.0
2025-04-30 11:30:00,374.01,374.35,373.76,373.96,11801.0,373.5802,373.9198,373.3305,373.5302,11801.0
2025-04-30 11:40:00,374.17,374.72,373.92,374.57,18958.0,373.74,374.2894,373.4903,374.1395,18958.0
2025-04-30 11:50:00,374.63,374.9,374.01,374.68,12188.0,374.1995,374.4692,373.5802,374.2494,12188.0
2025-04-30 12:00:00,374.64,375.25,374.46,374.85,8952.0,374.2095,374.8188,374.0297,374.4192,8952.0
2025-04-30 12:10:00,374.51,374.59,373.97,374.07,9456.0,374.0796,374.1595,373.5402,373.6401,9456.0
2025-04-30 12:20:00,374.05,374.05,373.21,373.52,11570.0,373.6201,373.6201,372.7811,373.0907,11570.0
2025-04-30 12:30:00,373.42,374.24,373.0,374.18,11414.0,372.9909,373.8099,372.5713,373.75,11414.0
2025-04-30 12:40:00,374.3,374.3,373.8,373.93,3838.0,373.8698,373.8698,373.3704,373.5003,3838.0
2025-04-30 12:50:00,374.01,374.46,373.94,374.32,3811.0,373.5802,374.0297,373.5103,373.8898,3811.0
2025-04-30 13:00:00,374.58,374.71,373.5,373.5,2856.0,374.1495,374.2794,373.0708,373.0708,2856.0
2025-04-30 13:10:00,373.47,373.85,372.54,373.63,6106.0,373.0408,373.4204,372.1119,373.2006,6106.0
2025-04-30 13:20:00,373.71,374.78,373.7,374.77,3337.0,373.2805,374.3493,373.2705,374.3393,3337.0
2025-04-30 13:30:00,374.83,375.73,374.63,375.31,14830.0,374.3992,375.2982,374.1995,374.8787,14830.0
2025-04-30 13:40:00,375.2,375.52,375.15,375.17,4643.0,374.7688,375.0884,374.7189,374.7388,4643.0
2025-04-30 13:50:00,375.31,375.59,375.1,375.15,4907.0,374.8787,375.1584,374.6689,374.7189,4907.0
2025-04-30 14:00:00,375.31,377.16,374.84,375.43,24703.0,374.8787,376.7266,374.4092,374.9985,24703.0
2025-04-30 14:10:00,375.66,376.72,375.66,376.08,19091.0,375.2283,376.2871,375.2283,375.6478,19091.0
2025-04-30 14:20:00,376.25,376.29,374.94,375.25,10467.0,375.8176,375.8576,374.5091,374.8188,10467.0
2025-04-30 14:30:00,375.33,375.75,374.59,374.63,10917.0,374.8987,375.3182,374.1595,374.1995,10917.0
2025-04-30 14:40:00,374.61,375.76,374.43,375.65,16993.0,374.1795,375.3282,373.9997,375.2183,16993.0
2025-04-30 14:50:00,375.65,375.84,374.78,374.78,7626.0,375.2183,375.4081,374.3493,374.3493,7626.0
2025-04-30 15:00:00,375.18,375.45,375.08,375.31,9665.0,374.7488,375.0185,374.6489,374.8787,9665.0
2025-04-30 15:10:00,375.23,375.72,375.11,375.28,24113.0,374.7988,375.2882,374.6789,374.8487,24113.0
2025-04-30 15:20:00,375.24,375.72,374.65,374.91,19063.0,374.8088,375.2882,374.2194,374.4791,19063.0
2025-04-30 15:30:00,374.91,375.52,374.74,375.18,35833.0,374.4791,375.0884,374.3093,374.7488,35833.0
2025-04-30 15:40:00,375.22,377.03,375.09,376.97,18012.0,374.7888,376.5967,374.6589,376.5368,18012.0
2025-04-30 15:50:00,376.94,379.9,376.92,378.29,96876.0,376.5068,379.4634,376.4868,377.8553,96876.0
2025-05-01 09:30:00,385.92,386.81,384.8,384.9,81364.0,385.4765,386.3655,384.3578,384.4577,81364.0
2025-05-01 09:40:00,385.15,386.44,384.67,386.17,15667.0,384.7074,385.9959,384.2279,385.7262,15667.0
2025-05-01 09:50:00,385.98,386.31,384.0,384.04,90968.0,385.5364,385.866,383.5587,383.5987,90968.0
2025-05-01 10:00:00,384.19,385.68,383.87,384.57,30175.0,383.7485,385.2368,383.4288,384.128,30175.0
2025-05-01 10:10:00,384.53,385.67,384.13,385.33,8945.0,384.0881,385.2268,383.6885,384.8872,8945.0
2025-05-01 10:20:00,385.43,386.78,385.43,386.78,12297.0,384.9871,386.3355,384.9871,386.3355,12297.0
2025-05-01 10:30:00,386.75,387.23,386.23,387.21,20873.0,386.3055,386.785,385.7861,386.765,20873.0
2025-05-01 10:40:00,387.26,387.64,386.97,387.4,24029.0,386.815,387.1945,386.5253,386.9548,24029.0
2025-05-01 10:50:00,387.36,387.96,387.06,387.84,6604.0,386.9148,387.5141,386.6152,387.3943,6604.0
2025-05-01 11:00:00,387.86,388.12,387.39,387.99,18301.0,387.4143,387.674,386.9448,387.5441,18301.0
2025-05-01 11:10:00,388.03,388.71,388.02,388.51,13484.0,387.5841,388.2633,387.5741,388.0635,13484.0
2025-05-01 11:20:00,388.41,388.56,387.82,387.82,8638.0,387.9636,388.1135,387.3743,387.3743,8638.0
2025-05-01 11:30:00,387.66,387.73,387.05,387.33,15582.0,387.2145,387.2844,386.6052,386.8849,15582.0
2025-05-01 11:40:00,387.21,387.43,386.69,386.69,6040.0,386.765,386.9848,386.2456,386.2456,6040.0
2025-05-01 11:50:00,386.54,386.71,384.96,385.42,9403.0,386.0958,386.2656,384.5176,384.9771,9403.0
2025-05-01 12:00:00,385.4,386.19,385.25,386.19,12901.0,384.9571,385.7462,384.8073,385.7462,12901.0
2025-05-01 12:10:00,386.25,386.25,384.69,385.17,15979.0,385.8061,385.8061,384.2479,384.7274,15979.0
2025-05-01 12:20:00,385.22,385.9,384.93,385.65,9352.0,384.7773,385.4565,384.4876,385.2068,9352.0
2025-05-01 12:30:00,385.59,386.2,385.57,386.0,3872.0,385.1469,385.7562,385.1269,385.5564,3872.0
2025-05-01 12:40:00,385.83,385.86,385.0,385.0,15366.0,385.3866,385.4166,384.5575,384.5575,15366.0
2025-05-01 12:50:00,385.06,385.52,384.78,385.18,13011.0,384.6175,385.077,384.3378,384.7373,13011.0
2025-05-01 13:00:00,385.11,386.53,385.1,386.47,9992.0,384.6674,386.0858,384.6574,386.0259,9992.0
2025-05-01 13:10:00,386.46,386.86,386.39,386.68,4279.0,386.0159,386.4154,385.946,386.2356,4279.0
2025-05-01 13:20:00,386.78,386.88,386.07,386.29,14592.0,386.3355,386.4354,385.6263,385.8461,14592.0
2025-05-01 13:30:00,386.25,386.54,386.1,386.16,8074.0,385.8061,386.0958,385.6563,385.7162,8074.0
2025-05-01 13:40:00,385.88,385.88,385.16,385.77,6400.0,385.4365,385.4365,384.7174,385.3267,6400.0
2025-05-01 13:50:00,385.84,386.08,385.5,386.02,19293.0,385.3966,385.6363,385.057,385.5764,19293.0
2025-05-01 14:00:00,385.85,386.94,385.85,386.94,8328.0,385.4066,386.4953,385.4066,386.4953,8328.0
2025-05-01 14:10:00,386.89,387.15,386.81,386.94,15489.0,386.4454,386.7051,386.3655,386.4953,15489.0
2025-05-01 14:20:00,387.05,387.05,386.15,386.7,19915.0,386.6052,386.6052,385.7062,386.2556,19915.0
2025-05-01 14:30:00,386.75,387.04,386.62,386.85,15768.0,386.3055,386.5952,386.1757,386.4054,15768.0
2025-05-01 14:40:00,386.93,387.36,386.77,387.22,49611.0,386.4853,386.9148,386.3255,386.775,49611.0
2025-05-01 14:50:00,387.16,387.26,386.68,386.85,9939.0,386.7151,386.815,386.2356,386.4054,9939.0
2025-05-01 15:00:00,386.68,386.82,386.33,386.46,10900.0,386.2356,386.3755,385.886,386.0159,10900.0
2025-05-01 15:10:00,386.21,386.63,386.0,386.57,13621.0,385.7662,386.1857,385.5564,386.1257,13621.0
2025-05-01 15:20:00,386.71,386.79,386.4,386.67,30157.0,386.2656,386.3455,385.9559,386.2256,30157.0
2025-05-01 15:30:00,386.74,386.78,386.12,386.17,14578.0,386.2955,386.3355,385.6763,385.7262,14578.0
2025-05-01 15:40:00,386.2,386.68,385.94,386.55,13706.0,385.7562,386.2356,385.4965,386.1058,13706.0
2025-05-01 15:50:00,386.7,386.85,383.48,383.7,58863.0,386.2556,386.4054,383.0393,383.259,58863.0
2025-05-02 09:30:00,387.77,388.25,386.17,387.45,70167.0,387.3244,387.8038,385.7262,387.0047,70167.0
2025-05-02 09:40:00,387.6,388.1,386.68,386.93,28843.0,387.1546,387.654,386.2356,386.4853,28843.0
2025-05-02 09:50:00,386.9,387.65,386.29,387.31,24929.0,386.4554,387.2045,385.8461,386.8649,24929.0
2025-05-02 10:00:00,387.41,388.47,387.01,388.32,17477.0,386.9648,388.0236,386.5652,387.8737,17477.0
2025-05-02 10:10:00,388.37,389.0,388.01,388.63,17080.0,387.9237,388.553,387.5641,388.1834,17080.0
2025-05-02 10:20:00,388.53,389.35,387.94,389.27,41218.0,388.0835,388.9025,387.4942,388.8226,41218.0
2025-05-02 10:30:00,389.2,389.2,388.34,388.86,11104.0,388.7527,388.7527,387.8937,388.4131,11104.0
2025-05-02 10:40:00,388.86,388.96,388.04,388.44,18603.0,388.4131,388.513,387.5941,387.9936,18603.0
2025-05-02 10:50:00,388.31,388.75,388.0,388.69,12321.0,387.8637,388.3032,387.5541,388.2433,12321.0
2025-05-02 11:00:00,388.75,389.0,388.55,388.71,15093.0,388.3032,388.553,388.1035,388.2633,15093.0
2025-05-02 11:10:00,388.79,389.52,388.71,389.23,11667.0,388.3432,389.0724,388.2633,388.7827,11667.0
2025-05-02 11:20:00,389.15,389.19,388.31,388.41,6900.0,388.7028,388.7427,387.8637,387.9636,6900.0
2025-05-02 11:30:00,388.37,389.11,388.28,389.04,20828.0,387.9237,388.6628,387.8338,388.5929,20828.0
2025-05-02 11:40:00,389.09,389.49,388.91,389.49,13259.0,388.6428,389.0424,388.4631,389.0424,13259.0
2025-05-02 11:50:00,389.4,389.71,389.08,389.71,12874.0,388.9525,389.2621,388.6329,389.2621,12874.0
2025-05-02 12:00:00,389.63,390.9,389.61,390.22,32984.0,389.1822,390.4508,389.1623,389.7715,32984.0
2025-05-02 12:10:00,390.27,390.87,390.16,390.8,115358.0,389.8215,390.4208,389.7116,390.3509,115358.0
2025-05-02 12:20:00,390.8,390.84,390.2,390.24,5028.0,390.3509,390.3908,389.7516,389.7915,5028.0
2025-05-02 12:30:00,390.26,390.91,390.2,390.87,6359.0,389.8115,390.4608,389.7516,390.4208,6359.0
2025-05-02 12:40:00,390.82,390.94,390.45,390.76,8155.0,390.3709,390.4907,390.0013,390.3109,8155.0
2025-05-02 12:50:00,390.76,390.8,390.4,390.44,5117.0,390.3109,390.3509,389.9513,389.9913,5117.0
2025-05-02 13:00:00,390.32,390.68,389.85,389.87,6574.0,389.8714,390.231,389.402,389.422,6574.0
2025-05-02 13:10:00,389.96,390.06,389.58,389.81,42873.0,389.5118,389.6117,389.1323,389.362,42873.0
2025-05-02 13:20:00,389.85,390.3,389.58,389.95,9715.0,389.402,389.8515,389.1323,389.5019,9715.0
2025-05-02 13:30:00,389.87,390.18,389.79,390.18,4768.0,389.422,389.7316,389.342,389.7316,4768.0
2025-05-02 13:40:00,390.04,390.45,389.75,390.02,15713.0,389.5918,390.0013,389.3021,389.5718,15713.0
2025-05-02 13:50:00,390.15,390.26,389.88,390.14,8757.0,389.7016,389.8115,389.4319,389.6916,8757.0
2025-05-02 14:00:00,390.28,390.67,390.27,390.56,10793.0,389.8315,390.221,389.8215,390.1112,10793.0
2025-05-02 14:10:00,390.6,390.78,390.44,390.44,8732.0,390.1511,390.3309,389.9913,389.9913,8732.0
2025-05-02 14:20:00,390.48,390.55,390.3,390.38,11089.0,390.0313,390.1012,389.8515,389.9314,11089.0
2025-05-02 14:30:00,390.5,390.97,390.42,390.71,7815.0,390.0512,390.5207,389.9713,390.261,7815.0
2025-05-02 14:40:00,390.74,390.76,389.72,389.73,6753.0,390.291,390.3109,389.2721,389.2821,6753.0
2025-05-02 14:50:00,389.62,390.07,389.44,389.81,15613.0,389.1722,389.6217,388.9924,389.362,15613.0
2025-05-02 15:00:00,389.78,389.78,389.0,389.61,10545.0,389.3321,389.3321,388.553,389.1623,10545.0
2025-05-02 15:10:00,389.66,389.82,389.14,389.81,57962.0,389.2122,389.372,388.6928,389.362,57962.0
2025-05-02 15:20:00,389.78,390.09,389.76,389.95,42255.0,389.3321,389.6417,389.3121,389.5019,42255.0
2025-05-02 15:30:00,389.84,389.93,389.37,389.81,99508.0,389.392,389.4819,388.9225,389.362,99508.0
2025-05-02 15:40:00,389.92,389.92,388.58,388.61,21104.0,389.4719,389.4719,388.1334,388.1634,21104.0
2025-05-02 15:50:00,388.76,389.76,388.76,389.28,58424.0,388.3132,389.3121,388.3132,388.8326,58424.0
2025-05-05 09:30:00,386.01,387.34,386.01,386.69,54770.0,385.5664,386.8949,385.5664,386.2456,54770.0
2025-05-05 09:40:00,386.42,387.16,385.93,387.16,88110.0,385.9759,386.7151,385.4865,386.7151,88110.0
2025-05-05 09:50:00,386.75,387.5,386.31,387.42,107046.0,386.3055,387.0547,385.866,386.9748,107046.0
2025-05-05 10:00:00,387.38,388.21,386.76,387.37,31064.0,386.9348,387.7639,386.3155,386.9248,31064.0
2025-05-05 10:10:00,387.17,387.9,386.97,387.66,17816.0,386.7251,387.4542,386.5253,387.2145,17816.0
2025-05-05 10:20:00,387.56,387.56,386.87,386.94,35273.0,387.1146,387.1146,386.4254,386.4953,35273.0
2025-05-05 10:30:00,387.19,387.42,386.28,387.39,10628.0,386.745,386.9748,385.8361,386.9448,10628.0
2025-05-05 10:40:00,387.35,387.73,387.28,387.62,23337.0,386.9048,387.2844,386.8349,387.1745,23337.0
2025-05-05 10:50:00,387.62,388.17,387.56,388.06,21918.0,387.1745,387.7239,387.1146,387.614,21918.0
2025-05-05 11:00:00,387.99,388.26,387.73,387.85,6314.0,387.5441,387.8138,387.2844,387.4043,6314.0
2025-05-05 11:10:00,387.86,387.99,387.55,387.66,9282.0,387.4143,387.5441,387.1046,387.2145,9282.0
2025-05-05 11:20:00,387.88,388.18,387.62,387.87,12380.0,387.4342,387.7339,387.1745,387.4243,12380.0
2025-05-05 11:30:00,387.84,388.0,387.13,387.13,10064.0,387.3943,387.5541,386.6851,386.6851,10064.0
2025-05-05 11:40:00,387.44,387.63,387.21,387.33,6940.0,386.9947,387.1845,386.765,386.8849,6940.0
2025-05-05 11:50:00,387.38,387.9,387.37,387.72,3583.0,386.9348,387.4542,386.9248,387.2744,3583.0
2025-05-05 12:00:00,387.76,388.29,387.72,388.16,59530.0,387.3144,387.8438,387.2744,387.7139,59530.0
2025-05-05 12:10:00,388.12,388.42,387.98,388.34,10190.0,387.674,387.9736,387.5341,387.8937,10190.0
2025-05-05 12:20:00,388.51,388.65,388.31,388.55,21803.0,388.0635,388.2034,387.8637,388.1035,21803.0
2025-05-05 12:30:00,388.62,388.62,388.18,388.58,7264.0,388.1734,388.1734,387.7339,388.1334,7264.0
2025-05-05 12:40:00,388.65,388.82,388.56,388.82,10750.0,388.2034,388.3732,388.1135,388.3732,10750.0
2025-05-05 12:50:00,388.86,388.91,388.63,388.66,7560.0,388.4131,388.4631,388.1834,388.2133,7560.0
2025-05-05 13:00:00,388.56,388.61,388.45,388.56,5192.0,388.1135,388.1634,388.0036,388.1135,5192.0
2025-05-05 13:10:00,388.77,388.8,388.33,388.43,7774.0,388.3232,388.3532,387.8837,387.9836,7774.0
2025-05-05 13:20:00,388.53,388.78,388.42,388.66,5728.0,388.0835,388.3332,387.9736,388.2133,5728.0
2025-05-05 13:30:00,388.7,389.1,388.7,388.86,9302.0,388.2533,388.6528,388.2533,388.4131,9302.0
2025-05-05 13:40:00,388.93,388.98,388.71,388.97,6426.0,388.483,388.533,388.2633,388.523,6426.0
2025-05-05 13:50:00,388.98,389.12,388.88,388.9,27435.0,388.533,388.6728,388.4331,388.4531,27435.0
2025-05-05 14:00:00,388.91,389.37,388.87,389.31,34653.0,388.4631,388.9225,388.4231,388.8626,34653.0
2025-05-05 14:10:00,389.23,389.46,389.14,389.14,17830.0,388.7827,389.0124,388.6928,388.6928,17830.0
2025-05-05 14:20:00,389.2,389.43,389.13,389.23,11731.0,388.7527,388.9825,388.6828,388.7827,11731.0
2025-05-05 14:30:00,389.17,389.56,389.16,389.55,11020.0,388.7228,389.1123,388.7128,389.1023,11020.0
2025-05-05 14:40:00,389.58,389.75,389.45,389.52,6863.0,389.1323,389.3021,389.0024,389.0724,6863.0
2025-05-05 14:50:00,389.48,389.65,388.97,388.99,12659.0,389.0324,389.2022,388.523,388.543,12659.0
2025-05-05 15:00:00,388.97,389.06,388.58,388.69,16453.0,388.523,388.6129,388.1334,388.2433,16453.0
2025-05-05 15:10:00,388.57,388.91,388.49,388.69,17099.0,388.1234,388.4631,388.0435,388.2433,17099.0
2025-05-05 15:20:00,388.63,388.75,388.2,388.4,14741.0,388.1834,388.3032,387.7539,387.9536,14741.0
2025-05-05 15:30:00,388.33,388.79,388.32,388.56,28315.0,387.8837,388.3432,387.8737,388.1135,28315.0
2025-05-05 15:40:00,388.54,388.7,387.62,387.81,20802.0,388.0935,388.2533,387.1745,387.3643,20802.0
2025-05-05 15:50:00,388.03,388.03,386.93,387.15,28439.0,387.5841,387.5841,386.4853,386.7051,28439.0
2025-05-06 09:30:00,382.41,383.67,381.85,383.67,50216.0,381.9705,383.2291,381.4112,383.2291,50216.0
2025-05-06 09:40:00,383.59,383.75,382.43,382.53,23580.0,383.1492,383.309,381.9905,382.0904,23580.0
2025-05-06 09:50:00,382.38,382.43,381.53,381.85,37467.0,381.9406,381.9905,381.0915,381.4112,37467.0
2025-05-06 10:00:00,381.71,382.98,381.49,382.94,21049.0,381.2713,382.5399,381.0516,382.4999,21049.0
2025-05-06 10:10:00,383.07,383.76,382.84,383.67,12879.0,382.6298,383.319,382.4,383.2291,12879.0
2025-05-06 10:20:00,383.9,384.53,383.9,384.16,19793.0,383.4588,384.0881,383.4588,383.7185,19793.0
2025-05-06 10:30:00,384.47,384.66,384.19,384.58,5423.0,384.0282,384.2179,383.7485,384.138,5423.0
2025-05-06 10:40:00,384.56,385.01,384.39,384.71,7873.0,384.1181,384.5675,383.9482,384.2679,7873.0
2025-05-06 10:50:00,384.65,384.65,384.22,384.53,8677.0,384.208,384.208,383.7784,384.0881,8677.0
2025-05-06 11:00:00,384.49,384.92,384.42,384.45,4937.0,384.0481,384.4776,383.9782,384.0082,4937.0
2025-05-06 11:10:00,384.43,384.94,384.38,384.94,4073.0,383.9882,384.4976,383.9383,384.4976,4073.0
2025-05-06 11:20:00,385.06,385.37,385.01,385.31,7585.0,384.6175,384.9271,384.5675,384.8672,7585.0
2025-05-06 11:30:00,385.1,385.49,384.87,385.29,7517.0,384.6574,385.047,384.4277,384.8472,7517.0
2025-05-06 11:40:00,385.3,385.32,384.48,384.72,8705.0,384.8572,384.8772,384.0381,384.2779,8705.0
2025-05-06 11:50:00,384.74,384.74,384.2,384.21,5311.0,384.2978,384.2978,383.7585,383.7685,5311.0
2025-05-06 12:00:00,384.43,384.58,384.17,384.24,61191.0,383.9882,384.138,383.7285,383.7984,61191.0
2025-05-06 12:10:00,384.15,386.4,384.14,385.75,28037.0,383.7085,385.9559,383.6985,385.3067,28037.0
2025-05-06 12:20:00,385.65,385.65,384.31,384.52,22664.0,385.2068,385.2068,383.8683,384.0781,22664.0
2025-05-06 12:30:00,384.45,385.01,384.45,384.84,14308.0,384.0082,384.5675,384.0082,384.3977,14308.0
2025-05-06 12:40:00,384.85,384.85,384.1,384.27,23086.0,384.4077,384.4077,383.6586,383.8284,23086.0
2025-05-06 12:50:00,384.17,384.17,383.67,383.67,3723.0,383.7285,383.7285,383.2291,383.2291,3723.0
2025-05-06 13:00:00,383.72,384.57,383.72,384.38,7362.0,383.279,384.128,383.279,383.9383,7362.0
2025-05-06 13:10:00,384.32,384.59,384.15,384.41,8307.0,383.8783,384.148,383.7085,383.9682,8307.0
2025-05-06 13:20:00,384.4,384.4,383.6,383.92,4066.0,383.9582,383.9582,383.1592,383.4788,4066.0
2025-05-06 13:30:00,383.93,384.33,383.71,383.71,7039.0,383.4888,383.8883,383.269,383.269,7039.0
2025-05-06 13:40:00,383.5,383.5,383.0,383.1,10543.0,383.0593,383.0593,382.5598,382.6597,10543.0
2025-05-06 13:50:00,383.07,383.44,383.07,383.33,6164.0,382.6298,382.9993,382.6298,382.8895,6164.0
2025-05-06 14:00:00,383.44,384.12,383.39,383.59,19572.0,382.9993,383.6786,382.9494,383.1492,19572.0
2025-05-06 14:10:00,383.54,384.2,383.35,384.2,4597.0,383.0992,383.7585,382.9094,383.7585,4597.0
2025-05-06 14:20:00,384.31,384.77,384.18,384.68,5646.0,383.8683,384.3278,383.7385,384.2379,5646.0
2025-05-06 14:30:00,384.72,384.76,384.35,384.68,5344.0,384.2779,384.3178,383.9083,384.2379,5344.0
2025-05-06 14:40:00,384.71,384.88,384.39,384.6,9144.0,384.2679,384.4377,383.9482,384.158,9144.0
2025-05-06 14:50:00,384.58,385.08,384.33,385.05,13842.0,384.138,384.6375,383.8883,384.6075,13842.0
2025-05-06 15:00:00,385.11,385.21,384.41,384.52,29024.0,384.6674,384.7673,383.9682,384.0781,29024.0
2025-05-06 15:10:00,384.54,385.14,384.47,384.71,18518.0,384.0981,384.6974,384.0282,384.2679,18518.0
2025-05-06 15:20:00,384.69,385.15,384.57,385.05,11988.0,384.2479,384.7074,384.128,384.6075,11988.0
2025-05-06 15:30:00,385.05,385.43,384.83,384.83,22744.0,384.6075,384.9871,384.3877,384.3877,22744.0
2025-05-06 15:40:00,384.93,385.53,384.93,385.29,16399.0,384.4876,385.0869,384.4876,384.8472,16399.0
2025-05-06 15:50:00,385.24,385.31,383.48,383.54,38741.0,384.7973,384.8672,383.0393,383.0992,38741.0
2025-05-07 09:30:00,384.14,384.36,383.34,383.72,51474.0,383.6985,383.9183,382.8995,383.279,51474.0
2025-05-07 09:40:00,383.86,384.73,383.35,383.53,20551.0,383.4189,384.2879,382.9094,383.0892,20551.0
2025-05-07 09:50:00,383.63,384.69,383.54,384.52,162903.0,383.1891,384.2479,383.0992,384.0781,162903.0
2025-05-07 10:00:00,384.61,385.16,384.51,385.03,10742.0,384.168,384.7174,384.0681,384.5875,10742.0
2025-05-07 10:10:00,385.37,385.47,384.9,385.36,10478.0,384.9271,385.027,384.4577,384.9171,10478.0
2025-05-07 10:20:00,385.26,385.83,384.98,385.78,15243.0,384.8172,385.3866,384.5376,385.3367,15243.0
2025-05-07 10:30:00,385.78,385.93,385.37,385.53,6168.0,385.3367,385.4865,384.9271,385.0869,6168.0
2025-05-07 10:40:00,385.44,385.48,384.68,384.73,11532.0,384.997,385.037,384.2379,384.2879,11532.0
2025-05-07 10:50:00,384.5,384.5,382.68,383.21,8466.0,384.0581,384.0581,382.2402,382.7696,8466.0
2025-05-07 11:00:00,383.05,383.05,382.11,382.33,21691.0,382.6098,382.6098,381.6709,381.8906,21691.0
2025-05-07 11:10:00,382.45,382.8,381.8,382.22,9659.0,382.0105,382.3601,381.3612,381.7807,9659.0
2025-05-07 11:20:00,382.18,382.76,381.88,382.15,7098.0,381.7408,382.3201,381.4411,381.7108,7098.0
2025-05-07 11:30:00,382.03,382.23,381.69,382.17,8353.0,381.591,381.7907,381.2514,381.7308,8353.0
2025-05-07 11:40:00,382.47,382.92,381.8,381.98,7011.0,382.0305,382.4799,381.3612,381.541,7011.0
2025-05-07 11:50:00,381.87,382.76,381.69,382.6,11748.0,381.4311,382.3201,381.2514,382.1603,11748.0
2025-05-07 12:00:00,382.58,382.79,382.29,382.47,5637.0,382.1403,382.3501,381.8507,382.0305,5637.0
2025-05-07 12:10:00,382.59,382.76,382.27,382.76,18864.0,382.1503,382.3201,381.8307,382.3201,18864.0
2025-05-07 12:20:00,382.81,382.82,382.03,382.3,5085.0,382.3701,382.3801,381.591,381.8607,5085.0
2025-05-07 12:30:00,381.99,382.41,381.83,382.4,5735.0,381.551,381.9705,381.3912,381.9605,5735.0
2025-05-07 12:40:00,382.52,383.29,382.52,383.15,6934.0,382.0804,382.8495,382.0804,382.7097,6934.0
2025-05-07 12:50:00,383.13,383.69,383.0,383.67,2630.0,382.6897,383.2491,382.5598,383.2291,2630.0
2025-05-07 13:00:00,383.57,383.74,383.5,383.61,7130.0,383.1292,383.299,383.0593,383.1691,7130.0
2025-05-07 13:10:00,383.67,383.98,383.54,383.68,4963.0,383.2291,383.5387,383.0992,383.2391,4963.0
2025-05-07 13:20:00,383.29,383.8,383.25,383.67,301077.0,382.8495,383.3589,382.8096,383.2291,301077.0
2025-05-07 13:30:00,383.64,383.71,382.96,382.97,11147.0,383.1991,383.269,382.5199,382.5299,11147.0
2025-05-07 13:40:00,382.98,383.28,382.86,383.27,6789.0,382.5399,382.8395,382.42,382.8295,6789.0
2025-05-07 13:50:00,383.27,383.27,382.03,382.59,22980.0,382.8295,382.8295,381.591,382.1503,22980.0
2025-05-07 14:00:00,382.55,382.78,379.85,380.15,19262.0,382.1104,382.3401,379.4135,379.7131,19262.0
2025-05-07 14:10:00,380.12,380.62,379.86,380.5,15908.0,379.6832,380.1826,379.4235,380.0627,15908.0
2025-05-07 14:20:00,380.8,381.54,380.55,381.29,9748.0,380.3624,381.1015,380.1127,380.8518,9748.0
2025-05-07 14:30:00,381.31,382.7,380.88,382.31,9221.0,380.8718,382.2602,380.4423,381.8706,9221.0
2025-05-07 14:40:00,382.52,382.75,380.85,380.86,13937.0,382.0804,382.3101,380.4123,380.4223,13937.0
2025-05-07 14:50:00,381.37,383.66,380.97,383.4,20775.0,380.9317,383.2191,380.5322,382.9594,20775.0
2025-05-07 15:00:00,383.12,383.52,382.64,383.35,10609.0,382.6797,383.0792,382.2003,382.9094,10609.0
2025-05-07 15:10:00,383.39,383.46,382.4,383.15,19475.0,382.9494,383.0193,381.9605,382.7097,19475.0
2025-05-07 15:20:00,383.08,383.11,381.37,381.47,14717.0,382.6398,382.6697,380.9317,381.0316,14717.0
2025-05-07 15:30:00,381.55,382.53,381.31,382.16,19916.0,381.1115,382.0904,380.8718,381.7208,19916.0
2025-05-07 15:40:00,382.35,386.5,382.29,384.09,56100.0,381.9106,386.0558,381.8507,383.6486,56100.0
2025-05-07 15:50:00,383.86,385.16,382.79,384.63,31426.0,383.4189,384.7174,382.3501,384.188,31426.0
2025-05-08 09:30:00,388.8,389.04,387.34,387.34,70002.0,388.3532,388.5929,386.8949,386.8949,70002.0
2025-05-08 09:40:00,387.34,388.07,386.51,386.68,42622.0,386.8949,387.624,386.0658,386.2356,42622.0
2025-05-08 09:50:00,386.68,387.6,386.59,387.07,21898.0,386.2356,387.1546,386.1457,386.6252,21898.0
2025-05-08 10:00:00,387.01,387.65,386.35,386.49,16118.0,386.5652,387.2045,385.906,386.0458,16118.0
2025-05-08 10:10:00,386.47,386.66,385.68,386.56,20821.0,386.0259,386.2156,385.2368,386.1158,20821.0
2025-05-08 10:20:00,386.48,387.25,386.41,387.03,17886.0,386.0358,386.805,385.9659,386.5852,17886.0
2025-05-08 10:30:00,387.09,387.5,386.46,386.66,24000.0,386.6451,387.0547,386.0159,386.2156,24000.0
2025-05-08 10:40:00,386.5,386.97,386.03,386.16,9814.0,386.0558,386.5253,385.5864,385.7162,9814.0
2025-05-08 10:50:00,386.39,386.57,385.05,385.62,9630.0,385.946,386.1257,384.6075,385.1768,9630.0
2025-05-08 11:00:00,385.69,386.69,385.36,386.58,13397.0,385.2468,386.2456,384.9171,386.1357,13397.0
2025-05-08 11:10:00,386.62,387.34,386.58,387.22,9324.0,386.1757,386.8949,386.1357,386.775,9324.0
2025-05-08 11:20:00,387.31,389.13,387.31,388.58,40956.0,386.8649,388.6828,386.8649,388.1334,40956.0
2025-05-08 11:30:00,388.49,389.37,388.08,389.37,16737.0,388.0435,388.9225,387.634,388.9225,16737.0
2025-05-08 11:40:00,389.54,391.2,389.54,390.98,38145.0,389.0923,390.7504,389.0923,390.5307,38145.0
2025-05-08 11:50:00,390.99,390.99,390.12,390.3,26499.0,390.5407,390.5407,389.6717,389.8515,26499.0
2025-05-08 12:00:00,390.4,391.0,390.27,391.0,9915.0,389.9513,390.5507,389.8215,390.5507,9915.0
2025-05-08 12:10:00,391.13,391.38,390.79,391.17,86649.0,390.6805,390.9302,390.3409,390.7205,86649.0
2025-05-08 12:20:00,391.09,391.18,390.5,390.54,7356.0,390.6405,390.7304,390.0512,390.0912,7356.0
2025-05-08 12:30:00,390.6,391.04,390.48,391.01,11060.0,390.1511,390.5906,390.0313,390.5606,11060.0
2025-05-08 12:40:00,390.97,391.44,390.87,391.38,7196.0,390.5207,390.9901,390.4208,390.9302,7196.0
2025-05-08 12:50:00,391.38,391.64,391.34,391.46,12145.0,390.9302,391.1899,390.8903,391.0101,12145.0
2025-05-08 13:00:00,391.54,391.54,391.09,391.13,7350.0,391.09,391.09,390.6405,390.6805,7350.0
2025-05-08 13:10:00,391.0,391.02,390.79,390.92,22939.0,390.5507,390.5706,390.3409,390.4707,22939.0
2025-05-08 13:20:00,390.79,391.2,390.67,391.03,28608.0,390.3409,390.7504,390.221,390.5806,28608.0
2025-05-08 13:30:00,391.03,391.16,390.37,390.7,12515.0,390.5806,390.7105,389.9214,390.251,12515.0
2025-05-08 13:40:00,390.49,390.73,390.37,390.63,2907.0,390.0412,390.281,389.9214,390.1811,2907.0
2025-05-08 13:50:00,390.67,390.85,390.1,390.24,6367.0,390.221,390.4008,389.6517,389.7915,6367.0
2025-05-08 14:00:00,390.28,390.5,389.93,390.5,5622.0,389.8315,390.0512,389.4819,390.0512,5622.0
2025-05-08 14:10:00,390.48,390.76,390.25,390.71,7726.0,390.0313,390.3109,389.8015,390.261,7726.0
2025-05-08 14:20:00,390.77,390.84,390.4,390.5,12832.0,390.3209,390.3908,389.9513,390.0512,12832.0
2025-05-08 14:30:00,390.67,391.35,390.63,391.19,5989.0,390.221,390.9003,390.1811,390.7404,5989.0
2025-05-08 14:40:00,391.25,391.43,391.12,391.12,9605.0,390.8004,390.9802,390.6705,390.6705,9605.0
2025-05-08 14:50:00,390.93,391.1,390.7,390.72,42456.0,390.4807,390.6505,390.251,390.271,42456.0
2025-05-08 15:00:00,390.73,390.81,390.32,390.45,13308.0,390.281,390.3609,389.8714,390.0013,13308.0
2025-05-08 15:10:00,390.38,390.62,390.25,390.62,32244.0,389.9314,390.1711,389.8015,390.1711,32244.0
2025-05-08 15:20:00,390.65,391.38,390.65,391.19,22913.0,390.2011,390.9302,390.2011,390.7404,22913.0
2025-05-08 15:30:00,391.21,391.29,390.18,390.18,12091.0,390.7604,390.8403,389.7316,389.7316,12091.0
2025-05-08 15:40:00,389.95,390.1,389.23,389.43,9440.0,389.5019,389.6517,388.7827,388.9825,9440.0
2025-05-08 15:50:00,389.45,389.55,387.67,387.81,32974.0,389.0024,389.1023,387.2245,387.3643,32974.0
2025-05-09 09:30:00,389.5,390.64,389.31,390.13,34385.0,389.0524,390.1911,388.8626,389.6817,34385.0
2025-05-09 09:40:00,389.94,390.14,389.42,389.8,25991.0,389.4919,389.6916,388.9725,389.352,25991.0
2025-05-09 09:50:00,389.85,390.27,389.13,390.17,33725.0,389.402,389.8215,388.6828,389.7216,33725.0
2025-05-09 10:00:00,390.2,390.46,389.67,390.14,50045.0,389.7516,390.0113,389.2222,389.6916,50045.0
2025-05-09 10:10:00,390.15,390.16,388.96,389.0,48148.0,389.7016,389.7116,388.513,388.553,48148.0
2025-05-09 10:20:00,388.96,388.96,387.25,387.38,23497.0,388.513,388.513,386.805,386.9348,23497.0
2025-05-09 10:30:00,387.63,387.93,385.98,386.25,11221.0,387.1845,387.4842,385.5364,385.8061,11221.0
2025-05-09 10:40:00,386.33,387.32,386.18,387.24,12403.0,385.886,386.8749,385.7362,386.795,12403.0
2025-05-09 10:50:00,387.23,387.89,386.87,387.68,9851.0,386.785,387.4442,386.4254,387.2345,9851.0
2025-05-09 11:00:00,387.61,388.42,387.6,388.36,6563.0,387.1645,387.9736,387.1546,387.9137,6563.0
2025-05-09 11:10:00,388.3,388.33,387.9,388.12,4921.0,387.8538,387.8837,387.4542,387.674,4921.0
2025-05-09 11:20:00,387.92,387.96,387.09,387.68,10828.0,387.4742,387.5141,386.6451,387.2345,10828.0
2025-05-09 11:30:00,387.46,387.85,387.02,387.83,4681.0,387.0147,387.4043,386.5752,387.3843,4681.0
2025-05-09 11:40:00,387.4,387.98,387.4,387.9,9308.0,386.9548,387.5341,386.9548,387.4542,9308.0
2025-05-09 11:50:00,387.93,388.46,387.77,388.39,16213.0,387.4842,388.0136,387.3244,387.9437,16213.0
2025-05-09 12:00:00,388.5,388.5,387.2,387.33,8735.0,388.0535,388.0535,386.755,386.8849,8735.0
2025-05-09 12:10:00,386.91,387.37,386.81,387.37,6107.0,386.4654,386.9248,386.3655,386.9248,6107.0
2025-05-09 12:20:00,387.37,387.46,387.1,387.1,8432.0,386.9248,387.0147,386.6551,386.6551,8432.0
2025-05-09 12:30:00,387.11,387.67,387.05,387.27,3007.0,386.6651,387.2245,386.6052,386.8249,3007.0
2025-05-09 12:40:00,387.32,387.4,387.0,387.0,8577.0,386.8749,386.9548,386.5552,386.5552,8577.0
2025-05-09 12:50:00,386.93,387.16,386.83,386.85,5580.0,386.4853,386.7151,386.3854,386.4054,5580.0
2025-05-09 13:00:00,386.97,387.07,386.68,387.06,16493.0,386.5253,386.6252,386.2356,386.6152,16493.0
2025-05-09 13:10:00,387.24,387.41,386.94,387.24,13522.0,386.795,386.9648,386.4953,386.795,13522.0
2025-05-09 13:20:00,387.23,387.43,386.39,387.09,28585.0,386.785,386.9848,385.946,386.6451,28585.0
2025-05-09 13:30:00,387.09,387.39,386.97,387.33,6117.0,386.6451,386.9448,386.5253,386.8849,6117.0
2025-05-09 13:40:00,387.31,387.96,387.31,387.89,11906.0,386.8649,387.5141,386.8649,387.4442,11906.0
2025-05-09 13:50:00,387.92,388.18,387.63,388.1,4744.0,387.4742,387.7339,387.1845,387.654,4744.0
2025-05-09 14:00:00,388.12,388.13,387.82,387.83,6259.0,387.674,387.684,387.3743,387.3843,6259.0
2025-05-09 14:10:00,387.75,387.92,387.22,387.39,16127.0,387.3044,387.4742,386.775,386.9448,16127.0
2025-05-09 14:20:00,387.43,387.6,387.31,387.4,5524.0,386.9848,387.1546,386.8649,386.9548,5524.0
2025-05-09 14:30:00,387.65,387.82,387.53,387.57,9919.0,387.2045,387.3743,387.0846,387.1246,9919.0
2025-05-09 14:40:00,387.62,387.87,387.48,387.8,4175.0,387.1745,387.4243,387.0347,387.3543,4175.0
2025-05-09 14:50:00,388.04,388.04,387.72,387.85,5810.0,387.5941,387.5941,387.2744,387.4043,5810.0
2025-05-09 15:00:00,387.91,388.5,387.85,388.5,8918.0,387.4642,388.0535,387.4043,388.0535,8918.0
2025-05-09 15:10:00,388.49,388.62,388.0,388.3,19060.0,388.0435,388.1734,387.5541,387.8538,19060.0
2025-05-09 15:20:00,388.23,388.23,387.9,388.05,5242.0,387.7838,387.7838,387.4542,387.604,5242.0
2025-05-09 15:30:00,387.93,388.24,387.48,387.85,14319.0,387.4842,387.7938,387.0347,387.4043,14319.0
2025-05-09 15:40:00,387.85,388.11,387.55,387.73,15655.0,387.4043,387.664,387.1046,387.2844,15655.0
2025-05-09 15:50:00,387.92,388.27,387.62,387.73,19752.0,387.4742,387.8238,387.1745,387.2844,19752.0
2025-05-12 09:30:00,402.96,402.96,398.72,398.94,111639.0,402.4969,402.4969,398.2618,398.4815,111639.0
2025-05-12 09:40:00,399.22,399.43,398.22,399.35,25931.0,398.7612,398.971,397.7624,398.8911,25931.0
2025-05-12 09:50:00,399.36,400.29,399.13,399.13,21389.0,398.901,399.83,398.6713,398.6713,21389.0
2025-05-12 10:00:00,399.32,400.12,398.82,399.8,13844.0,398.8611,399.6602,398.3617,399.3405,13844.0
2025-05-12 10:10:00,399.77,400.9,399.76,400.58,22605.0,399.3106,400.4393,399.3006,400.1196,22605.0
2025-05-12 10:20:00,400.59,400.8,398.81,399.14,26520.0,400.1296,400.3394,398.3517,398.6813,26520.0
2025-05-12 10:30:00,398.76,399.15,398.22,398.75,20619.0,398.3017,398.6913,397.7624,398.2917,20619.0
2025-05-12 10:40:00,399.23,400.54,399.23,400.24,10716.0,398.7712,400.0797,398.7712,399.78,10716.0
2025-05-12 10:50:00,400.25,400.75,399.93,399.94,10441.0,399.79,400.2894,399.4704,399.4804,10441.0
2025-05-12 11:00:00,399.99,400.62,399.91,400.03,16233.0,399.5303,400.1596,399.4504,399.5703,16233.0
2025-05-12 11:10:00,400.08,400.44,399.98,400.29,18523.0,399.6202,399.9798,399.5203,399.83,18523.0
2025-05-12 11:20:00,400.24,400.47,399.57,400.17,47483.0,399.78,400.0098,399.1108,399.7101,47483.0
2025-05-12 11:30:00,400.3,400.7,400.0,400.0,16671.0,399.84,400.2395,399.5403,399.5403,16671.0
2025-05-12 11:40:00,400.17,400.26,399.87,400.24,40225.0,399.7101,399.8,399.4105,399.78,40225.0
2025-05-12 11:50:00,400.23,400.33,399.77,399.83,8719.0,399.77,399.8699,399.3106,399.3705,8719.0
2025-05-12 12:00:00,399.86,400.61,399.79,400.61,9999.0,399.4005,400.1496,399.3306,400.1496,9999.0
2025-05-12 12:10:00,400.61,400.87,400.43,400.61,12004.0,400.1496,400.4093,399.9698,400.1496,12004.0
2025-05-12 12:20:00,400.76,401.23,400.7,400.86,13342.0,400.2994,400.7689,400.2395,400.3993,13342.0
2025-05-12 12:30:00,400.94,401.4,400.85,401.29,9429.0,400.4792,400.9387,400.3893,400.8288,9429.0
2025-05-12 12:40:00,401.23,402.08,401.23,402.0,14829.0,400.7689,401.6179,400.7689,401.538,14829.0
2025-05-12 12:50:00,402.05,402.2,401.94,402.15,5923.0,401.588,401.7378,401.4781,401.6878,5923.0
2025-05-12 13:00:00,402.08,403.12,402.0,403.07,16434.0,401.6179,402.6567,401.538,402.6068,16434.0
2025-05-12 13:10:00,403.04,403.07,402.71,402.77,19580.0,402.5768,402.6068,402.2472,402.3071,19580.0
2025-05-12 13:20:00,402.67,402.72,402.38,402.57,23227.0,402.2072,402.2572,401.9176,402.1074,23227.0
2025-05-12 13:30:00,402.56,402.88,402.49,402.74,14809.0,402.0974,402.417,402.0274,402.2772,14809.0
2025-05-12 13:40:00,402.73,403.03,402.61,402.87,11200.0,402.2672,402.5668,402.1473,402.407,11200.0
2025-05-12 13:50:00,402.83,403.19,402.83,402.88,10423.0,402.3671,402.7266,402.3671,402.417,10423.0
2025-05-12 14:00:00,402.94,403.08,402.86,402.89,5986.0,402.4769,402.6168,402.397,402.427,5986.0
2025-05-12 14:10:00,402.9,403.19,402.52,403.19,29189.0,402.437,402.7266,402.0574,402.7266,29189.0
2025-05-12 14:20:00,403.23,403.28,402.95,403.2,36885.0,402.7666,402.8165,402.4869,402.7366,36885.0
2025-05-12 14:30:00,403.2,403.35,403.08,403.31,15829.0,402.7366,402.8865,402.6168,402.8465,15829.0
2025-05-12 14:40:00,403.36,403.43,402.99,403.09,18579.0,402.8964,402.9664,402.5269,402.6268,18579.0
2025-05-12 14:50:00,403.08,403.08,402.66,402.73,10184.0,402.6168,402.6168,402.1973,402.2672,10184.0
2025-05-12 15:00:00,402.58,403.17,402.43,403.1,3840.0,402.1173,402.7067,401.9675,402.6367,3840.0
2025-05-12 15:10:00,403.04,403.11,402.68,403.09,16283.0,402.5768,402.6467,402.2172,402.6268,16283.0
2025-05-12 15:20:00,402.91,402.98,402.32,402.5,18927.0,402.447,402.5169,401.8576,402.0374,18927.0
2025-05-12 15:30:00,402.5,402.69,402.35,402.41,17145.0,402.0374,402.2272,401.8876,401.9475,17145.0
2025-05-12 15:40:00,402.34,402.59,402.07,402.59,84094.0,401.8776,402.1273,401.6079,402.1273,84094.0
2025-05-12 15:50:00,402.63,403.91,402.63,403.9,51394.0,402.1673,403.4458,402.1673,403.4358,51394.0
2025-05-13 09:30:00,405.41,406.47,404.63,406.34,79510.0,404.9441,406.0029,404.165,405.873,79510.0
2025-05-13 09:40:00,406.48,406.86,406.24,406.5,25738.0,406.0129,406.3924,405.7731,406.0328,25738.0
2025-05-13 09:50:00,406.64,408.12,406.63,408.01,47296.0,406.1727,407.651,406.1627,407.5411,47296.0
2025-05-13 10:00:00,408.02,409.08,407.98,408.91,32138.0,407.5511,408.6099,407.5111,408.4401,32138.0
2025-05-13 10:10:00,408.84,410.18,408.38,409.7,38857.0,408.3702,409.7086,407.9107,409.2292,38857.0
2025-05-13 10:20:00,409.63,410.04,409.36,409.49,27064.0,409.1592,409.5688,408.8896,409.0194,27064.0
2025-05-13 10:30:00,409.49,409.82,409.27,409.59,20160.0,409.0194,409.349,408.7997,409.1193,20160.0
2025-05-13 10:40:00,409.58,409.65,408.8,409.1,26221.0,409.1093,409.1792,408.3302,408.6299,26221.0
2025-05-13 10:50:00,409.29,410.24,409.29,410.06,27944.0,408.8196,409.7685,408.8196,409.5887,27944.0
2025-05-13 11:00:00,410.04,410.08,409.58,409.87,34482.0,409.5688,409.6087,409.1093,409.399,34482.0
2025-05-13 11:10:00,409.88,410.43,409.86,410.37,27810.0,409.409,409.9583,409.389,409.8984,27810.0
2025-05-13 11:20:00,410.32,410.73,410.06,410.46,18020.0,409.8484,410.258,409.5887,409.9883,18020.0
2025-05-13 11:30:00,410.41,410.79,410.32,410.69,34862.0,409.9383,410.3179,409.8484,410.218,34862.0
2025-05-13 11:40:00,410.71,410.87,410.36,410.38,42889.0,410.238,410.3978,409.8884,409.9084,42889.0
2025-05-13 11:50:00,410.39,410.58,410.14,410.44,24063.0,409.9184,410.1082,409.6687,409.9683,24063.0
2025-05-13 12:00:00,410.41,410.45,409.84,410.06,42604.0,409.9383,409.9783,409.369,409.5887,42604.0
2025-05-13 12:10:00,410.07,410.46,409.87,410.13,17844.0,409.5987,409.9883,409.399,409.6587,17844.0
2025-05-13 12:20:00,410.07,410.85,410.06,410.72,16886.0,409.5987,410.3778,409.5887,410.248,16886.0
2025-05-13 12:30:00,410.75,411.11,410.46,411.09,28919.0,410.278,410.6375,409.9883,410.6176,28919.0
2025-05-13 12:40:00,411.08,411.51,411.0,411.51,19610.0,410.6076,411.0371,410.5277,411.0371,19610.0
2025-05-13 12:50:00,411.49,411.53,411.16,411.2,130275.0,411.0171,411.0571,410.6875,410.7274,130275.0
2025-05-13 13:00:00,411.27,411.27,410.95,411.05,32210.0,410.7974,410.7974,410.4777,410.5776,32210.0
2025-05-13 13:10:00,411.12,411.41,410.94,411.25,12669.0,410.6475,410.9372,410.4677,410.7774,12669.0
2025-05-13 13:20:00,411.13,411.29,411.05,411.2,29535.0,410.6575,410.8173,410.5776,410.7274,29535.0
2025-05-13 13:30:00,411.2,411.78,411.18,411.52,17175.0,410.7274,411.3068,410.7075,411.0471,17175.0
2025-05-13 13:40:00,411.55,411.74,411.26,411.67,19016.0,411.077,411.2668,410.7874,411.1969,19016.0
2025-05-13 13:50:00,411.74,411.8,410.91,410.98,17290.0,411.2668,411.3267,410.4378,410.5077,17290.0
2025-05-13 14:00:00,410.97,411.07,410.45,410.67,28334.0,410.4977,410.5976,409.9783,410.198,28334.0
2025-05-13 14:10:00,410.71,411.13,410.71,411.05,17334.0,410.238,410.6575,410.238,410.5776,17334.0
2025-05-13 14:20:00,411.04,411.22,411.01,411.02,22753.0,410.5676,410.7474,410.5377,410.5476,22753.0
2025-05-13 14:30:00,411.02,411.17,410.88,410.99,14403.0,410.5476,410.6975,410.4078,410.5177,14403.0
2025-05-13 14:40:00,411.02,411.06,410.58,410.81,13206.0,410.5476,410.5876,410.1082,410.3379,13206.0
2025-05-13 14:50:00,410.81,411.61,410.7,411.5,13998.0,410.3379,411.137,410.228,411.0271,13998.0
2025-05-13 15:00:00,411.56,411.65,411.26,411.31,23076.0,411.087,411.1769,410.7874,410.8373,23076.0
2025-05-13 15:10:00,411.39,411.89,411.39,411.78,29382.0,410.9172,411.4166,410.9172,411.3068,29382.0
2025-05-13 15:20:00,411.76,411.78,411.39,411.55,114016.0,411.2868,411.3068,410.9172,411.077,114016.0
2025-05-13 15:30:00,411.46,411.9,411.43,411.67,34880.0,410.9871,411.4266,410.9572,411.1969,34880.0
2025-05-13 15:40:00,411.7,411.73,411.09,411.09,18735.0,411.2269,411.2568,410.6176,410.6176,18735.0
2025-05-13 15:50:00,411.23,411.54,410.38,410.39,64901.0,410.7574,411.067,409.9084,409.9184,64901.0
2025-05-14 09:30:00,412.11,413.99,412.01,413.33,55125.0,411.6364,413.5142,411.5365,412.855,55125.0
2025-05-14 09:40:00,413.45,413.45,411.34,411.92,151994.0,412.9749,412.9749,410.8673,411.4466,151994.0
2025-05-14 09:50:00,411.9,412.32,411.17,412.28,15978.0,411.4266,411.8462,410.6975,411.8062,15978.0
2025-05-14 10:00:00,412.49,412.94,411.96,412.62,25789.0,412.016,412.4654,411.4866,412.1458,25789.0
2025-05-14 10:10:00,411.91,412.7,411.86,412.29,17818.0,411.4366,412.2257,411.3867,411.8162,17818.0
2025-05-14 10:20:00,412.35,412.78,412.02,412.75,8873.0,411.8761,412.3056,411.5465,412.2757,8873.0
2025-05-14 10:30:00,412.73,413.0,412.46,412.62,14239.0,412.2557,412.5254,411.986,412.1458,14239.0
2025-05-14 10:40:00,412.37,412.68,412.17,412.49,4630.0,411.8961,412.2057,411.6963,412.016,4630.0
2025-05-14 10:50:00,412.77,413.27,412.77,412.98,11074.0,412.2956,412.7951,412.2956,412.5054,11074.0
2025-05-14 11:00:00,412.97,412.97,411.75,412.51,30973.0,412.4954,412.4954,411.2768,412.0359,30973.0
2025-05-14 11:10:00,412.46,412.78,412.38,412.6,17614.0,411.986,412.3056,411.9061,412.1258,17614.0
2025-05-14 11:20:00,412.62,413.44,412.53,413.38,19371.0,412.1458,412.9649,412.0559,412.9049,19371.0
2025-05-14 11:30:00,413.26,413.5,413.22,413.42,13455.0,412.7851,413.0248,412.7451,412.9449,13455.0
2025-05-14 11:40:00,413.44,413.63,413.29,413.41,9092.0,412.9649,413.1546,412.815,412.9349,9092.0
2025-05-14 11:50:00,413.38,413.59,413.2,413.45,14982.0,412.9049,413.1147,412.7251,412.9749,14982.0
2025-05-14 12:00:00,413.42,413.84,413.42,413.72,16096.0,412.9449,413.3644,412.9449,413.2445,16096.0
2025-05-14 12:10:00,413.71,413.79,413.27,413.28,15429.0,413.2346,413.3145,412.7951,412.805,15429.0
2025-05-14 12:20:00,413.37,413.68,413.31,413.67,7675.0,412.8949,413.2046,412.835,413.1946,7675.0
2025-05-14 12:30:00,413.7,414.24,413.43,413.53,11114.0,413.2246,413.7639,412.9549,413.0548,11114.0
2025-05-14 12:40:00,413.53,413.53,413.0,413.2,90566.0,413.0548,413.0548,412.5254,412.7251,90566.0
2025-05-14 12:50:00,413.18,413.44,413.11,413.18,7328.0,412.7052,412.9649,412.6352,412.7052,7328.0
2025-05-14 13:00:00,413.17,413.17,412.77,412.97,10053.0,412.6952,412.6952,412.2956,412.4954,10053.0
2025-05-14 13:10:00,412.74,412.8,412.03,412.44,16031.0,412.2657,412.3256,411.5565,411.966,16031.0
2025-05-14 13:20:00,412.2,412.2,411.45,412.0,15077.0,411.7263,411.7263,410.9772,411.5265,15077.0
2025-05-14 13:30:00,412.04,412.5,411.94,412.5,5860.0,411.5665,412.0259,411.4666,412.0259,5860.0
2025-05-14 13:40:00,412.52,412.79,412.39,412.49,10490.0,412.0459,412.3156,411.9161,412.016,10490.0
2025-05-14 13:50:00,412.84,413.09,412.79,412.99,11042.0,412.3656,412.6153,412.3156,412.5154,11042.0
2025-05-14 14:00:00,413.04,413.17,412.73,412.87,10455.0,412.5653,412.6952,412.2557,412.3955,10455.0
2025-05-14 14:10:00,412.71,413.18,412.68,413.18,17035.0,412.2357,412.7052,412.2057,412.7052,17035.0
2025-05-14 14:20:00,412.86,413.01,412.5,412.63,20613.0,412.3855,412.5354,412.0259,412.1558,20613.0
2025-05-14 14:30:00,412.66,413.51,412.66,413.0,11919.0,412.1858,413.0348,412.1858,412.5254,11919.0
2025-05-14 14:40:00,413.05,413.31,413.02,413.13,6206.0,412.5753,412.835,412.5453,412.6552,6206.0
2025-05-14 14:50:00,413.08,413.43,413.0,413.16,11890.0,412.6053,412.9549,412.5254,412.6852,11890.0
2025-05-14 15:00:00,413.01,413.11,412.68,412.9,28399.0,412.5354,412.6352,412.2057,412.4255,28399.0
2025-05-14 15:10:00,412.91,413.26,412.9,413.04,46917.0,412.4355,412.7851,412.4255,412.5653,46917.0
2025-05-14 15:20:00,413.05,413.07,412.31,412.71,28353.0,412.5753,412.5953,411.8362,412.2357,28353.0
2025-05-14 15:30:00,412.69,412.9,412.37,412.42,10963.0,412.2157,412.4255,411.8961,411.946,10963.0
2025-05-14 15:40:00,412.35,412.65,412.25,412.55,21456.0,411.8761,412.1758,411.7762,412.0759,21456.0
2025-05-14 15:50:00,412.65,413.69,412.65,413.5,47718.0,412.1758,413.2146,412.1758,413.0248,47718.0
2025-05-15 09:30:00,411.38,412.37,410.87,411.4,65003.0,410.9072,411.8961,410.3978,410.9272,65003.0
2025-05-15 09:40:00,411.26,411.79,410.35,410.42,22301.0,410.7874,411.3168,409.8784,409.9483,22301.0
2025-05-15 09:50:00,410.52,411.33,410.4,411.33,22226.0,410.0482,410.8573,409.9284,410.8573,22226.0
2025-05-15 10:00:00,411.29,412.19,411.21,411.34,14100.0,410.8173,411.7163,410.7374,410.8673,14100.0
2025-05-15 10:10:00,411.14,411.56,410.68,411.51,18202.0,410.6675,411.087,410.208,411.0371,18202.0
2025-05-15 10:20:00,411.51,411.7,410.87,410.98,15542.0,411.0371,411.2269,410.3978,410.5077,15542.0
2025-05-15 10:30:00,411.02,411.02,410.23,410.39,14721.0,410.5476,410.5476,409.7586,409.9184,14721.0
2025-05-15 10:40:00,410.39,411.2,410.38,410.82,14663.0,409.9184,410.7274,409.9084,410.3479,14663.0
2025-05-15 10:50:00,410.72,411.41,410.58,411.4,20880.0,410.248,410.9372,410.1082,410.9272,20880.0
2025-05-15 11:00:00,411.35,412.19,411.34,411.93,10813.0,410.8773,411.7163,410.8673,411.4566,10813.0
2025-05-15 11:10:00,411.94,412.74,411.93,412.6,11462.0,411.4666,412.2657,411.4566,412.1258,11462.0
2025-05-15 11:20:00,412.68,413.11,412.45,412.79,6235.0,412.2057,412.6352,411.976,412.3156,6235.0
2025-05-15 11:30:00,412.85,413.07,412.51,413.06,190992.0,412.3755,412.5953,412.0359,412.5853,190992.0
2025-05-15 11:40:00,413.11,413.72,413.1,413.62,10873.0,412.6352,413.2445,412.6253,413.1447,10873.0
2025-05-15 11:50:00,413.4,413.47,413.16,413.47,4268.0,412.9249,412.9948,412.6852,412.9948,4268.0
2025-05-15 12:00:00,413.5,414.0,413.27,414.0,9981.0,413.0248,413.5242,412.7951,413.5242,9981.0
2025-05-15 12:10:00,413.9,413.9,413.48,413.59,8953.0,413.4243,413.4243,413.0048,413.1147,8953.0
2025-05-15 12:20:00,413.66,413.66,413.32,413.6,28601.0,413.1846,413.1846,412.845,413.1247,28601.0
2025-05-15 12:30:00,413.6,414.0,413.3,413.99,8154.0,413.1247,413.5242,412.825,413.5142,8154.0
2025-05-15 12:40:00,414.04,414.52,413.94,414.47,17649.0,413.5642,414.0436,413.4643,413.9937,17649.0
2025-05-15 12:50:00,414.5,414.5,414.16,414.45,9751.0,414.0236,414.0236,413.684,413.9737,9751.0
2025-05-15 13:00:00,414.4,414.8,414.4,414.66,6053.0,413.9238,414.3233,413.9238,414.1835,6053.0
2025-05-15 13:10:00,414.42,414.9,414.39,414.87,8769.0,413.9437,414.4232,413.9138,414.3932,8769.0
2025-05-15 13:20:00,414.95,415.19,414.76,415.04,13483.0,414.4731,414.7129,414.2833,414.563,13483.0
2025-05-15 13:30:00,414.86,414.86,414.19,414.44,12125.0,414.3832,414.3832,413.714,413.9637,12125.0
2025-05-15 13:40:00,414.35,414.73,414.3,414.33,7343.0,413.8738,414.2534,413.8239,413.8538,7343.0
2025-05-15 13:50:00,414.25,414.52,414.0,414.03,13551.0,413.7739,414.0436,413.5242,413.5542,13551.0
2025-05-15 14:00:00,413.88,414.08,413.5,413.73,4992.0,413.4044,413.6041,413.0248,413.2545,4992.0
2025-05-15 14:10:00,413.61,413.66,412.74,413.03,8446.0,413.1347,413.1846,412.2657,412.5553,8446.0
2025-05-15 14:20:00,412.53,413.18,412.53,413.16,8827.0,412.0559,412.7052,412.0559,412.6852,8827.0
2025-05-15 14:30:00,413.4,413.78,413.34,413.47,6859.0,412.9249,413.3045,412.865,412.9948,6859.0
2025-05-15 14:40:00,413.5,413.74,413.07,413.22,8272.0,413.0248,413.2645,412.5953,412.7451,8272.0
2025-05-15 14:50:00,413.25,413.26,412.88,412.97,4365.0,412.7751,412.7851,412.4055,412.4954,4365.0
2025-05-15 15:00:00,412.9,413.22,412.6,412.69,7115.0,412.4255,412.7451,412.1258,412.2157,7115.0
2025-05-15 15:10:00,412.77,413.12,412.59,412.66,17643.0,412.2956,412.6452,412.1158,412.1858,17643.0
2025-05-15 15:20:00,412.77,412.77,411.1,411.38,34021.0,412.2956,412.2956,410.6276,410.9072,34021.0
2025-05-15 15:30:00,411.58,412.17,411.58,411.99,10806.0,411.107,411.6963,411.107,411.5165,10806.0
2025-05-15 15:40:00,412.03,412.51,412.01,412.33,22234.0,411.5565,412.0359,411.5365,411.8561,22234.0
2025-05-15 15:50:00,412.42,413.23,412.2,413.15,30878.0,411.946,412.7551,411.7263,412.6752,30878.0
2025-05-16 09:30:00,414.55,414.88,413.41,414.16,61677.0,414.0736,414.4032,412.9349,413.684,61677.0
2025-05-16 09:40:00,414.15,414.15,413.1,414.04,20540.0,413.674,413.674,412.6253,413.5642,20540.0
2025-05-16 09:50:00,413.87,414.09,413.5,413.93,13591.0,413.3944,413.6141,413.0248,413.4543,13591.0
2025-05-16 10:00:00,413.85,414.12,413.25,413.67,18793.0,413.3744,413.6441,412.7751,413.1946,18793.0
2025-05-16 10:10:00,413.64,414.4,413.3,414.27,13122.0,413.1646,413.9238,412.825,413.7939,13122.0
2025-05-16 10:20:00,414.22,414.29,413.55,413.55,11485.0,413.744,413.8139,413.0747,413.0747,11485.0
2025-05-16 10:30:00,413.5,413.5,412.61,412.9,9843.0,413.0248,413.0248,412.1358,412.4255,9843.0
2025-05-16 10:40:00,412.7,412.7,411.63,412.62,6540.0,412.2257,412.2257,411.1569,412.1458,6540.0
2025-05-16 10:50:00,412.64,413.16,412.64,412.89,9979.0,412.1658,412.6852,412.1658,412.4155,9979.0
2025-05-16 11:00:00,412.93,413.21,412.76,412.91,4620.0,412.4555,412.7351,412.2856,412.4355,4620.0
2025-05-16 11:10:00,412.88,413.3,412.87,413.14,3799.0,412.4055,412.825,412.3955,412.6652,3799.0
2025-05-16 11:20:00,413.11,413.17,412.81,413.16,11876.0,412.6352,412.6952,412.3356,412.6852,11876.0
2025-05-16 11:30:00,413.2,413.79,413.2,413.57,5514.0,412.7251,413.3145,412.7251,413.0947,5514.0
2025-05-16 11:40:00,413.55,413.91,413.55,413.57,16135.0,413.0747,413.4343,413.0747,413.0947,16135.0
2025-05-16 11:50:00,413.66,413.75,413.35,413.47,6372.0,413.1846,413.2745,412.875,412.9948,6372.0
2025-05-16 12:00:00,413.37,413.87,413.36,413.79,3327.0,412.8949,413.3944,412.885,413.3145,3327.0
2025-05-16 12:10:00,413.76,414.1,413.76,413.94,6503.0,413.2845,413.6241,413.2845,413.4643,6503.0
2025-05-16 12:20:00,413.94,414.22,413.92,413.95,11110.0,413.4643,413.744,413.4443,413.4743,11110.0
2025-05-16 12:30:00,413.96,414.17,413.72,413.77,14947.0,413.4843,413.694,413.2445,413.2945,14947.0
2025-05-16 12:40:00,413.93,414.0,413.75,413.84,5285.0,413.4543,413.5242,413.2745,413.3644,5285.0
2025-05-16 12:50:00,413.72,414.09,413.67,413.8,6774.0,413.2445,413.6141,413.1946,413.3245,6774.0
2025-05-16 13:00:00,413.77,414.08,413.77,414.08,3708.0,413.2945,413.6041,413.2945,413.6041,3708.0
2025-05-16 13:10:00,414.01,414.57,413.92,414.52,28793.0,413.5342,414.0936,413.4443,414.0436,28793.0
2025-05-16 13:20:00,414.47,414.55,414.36,414.46,7914.0,413.9937,414.0736,413.8838,413.9837,7914.0
2025-05-16 13:30:00,414.59,414.82,414.53,414.53,4737.0,414.1135,414.3433,414.0536,414.0536,4737.0
2025-05-16 13:40:00,414.57,414.57,414.32,414.42,45154.0,414.0936,414.0936,413.8439,413.9437,45154.0
2025-05-16 13:50:00,414.21,414.26,414.03,414.19,4454.0,413.734,413.7839,413.5542,413.714,4454.0
2025-05-16 14:00:00,414.16,414.41,414.03,414.12,6008.0,413.684,413.9337,413.5542,413.6441,6008.0
2025-05-16 14:10:00,414.07,414.53,414.06,414.41,4175.0,413.5941,414.0536,413.5842,413.9337,4175.0
2025-05-16 14:20:00,414.38,414.71,414.36,414.53,15547.0,413.9038,414.2334,413.8838,414.0536,15547.0
2025-05-16 14:30:00,414.54,414.74,414.49,414.64,29801.0,414.0636,414.2634,414.0137,414.1635,29801.0
2025-05-16 14:40:00,414.73,415.0,414.62,414.91,15496.0,414.2534,414.5231,414.1435,414.4332,15496.0
2025-05-16 14:50:00,414.81,415.06,414.71,414.71,8197.0,414.3333,414.583,414.2334,414.2334,8197.0
2025-05-16 15:00:00,414.75,415.3,414.75,415.02,14813.0,414.2734,414.8227,414.2734,414.543,14813.0
2025-05-16 15:10:00,415.07,415.16,414.9,415.08,9869.0,414.593,414.6829,414.4232,414.603,9869.0
2025-05-16 15:20:00,415.02,415.05,414.91,414.95,8941.0,414.543,414.573,414.4332,414.4731,8941.0
2025-05-16 15:30:00,414.9,414.94,414.47,414.56,23018.0,414.4232,414.4631,413.9937,414.0836,23018.0
2025-05-16 15:40:00,414.44,415.02,414.4,414.92,12925.0,413.9637,414.543,413.9238,414.4432,12925.0
2025-05-16 15:50:00,414.97,415.29,414.88,415.24,34348.0,414.4931,414.8127,414.4032,414.7628,34348.0
2025-05-19 09:30:00,409.45,411.69,408.56,411.54,88556.0,408.9794,411.2169,408.0905,411.067,88556.0
2025-05-19 09:40:00,411.72,412.82,411.46,412.64,21429.0,411.2468,412.3456,410.9871,412.1658,21429.0
2025-05-19 09:50:00,412.56,412.83,412.27,412.63,34271.0,412.0859,412.3556,411.7962,412.1558,34271.0
2025-05-19 10:00:00,412.59,414.25,412.42,414.14,38818.0,412.1158,413.7739,411.946,413.6641,38818.0
2025-05-19 10:10:00,414.12,414.53,413.66,414.26,22916.0,413.6441,414.0536,413.1846,413.7839,22916.0
2025-05-19 10:20:00,414.24,414.25,412.87,413.0,20069.0,413.7639,413.7739,412.3955,412.5254,20069.0
2025-05-19 10:30:00,413.23,413.74,412.97,413.44,48039.0,412.7551,413.2645,412.4954,412.9649,48039.0
2025-05-19 10:40:00,413.43,413.84,412.85,412.89,7100.0,412.9549,413.3644,412.3755,412.4155,7100.0
2025-05-19 10:50:00,412.93,413.48,412.93,413.09,11072.0,412.4555,413.0048,412.4555,412.6153,11072.0
2025-05-19 11:00:00,413.1,413.53,412.96,413.29,22765.0,412.6253,413.0548,412.4854,412.815,22765.0
2025-05-19 11:10:00,413.44,413.94,413.34,413.72,16251.0,412.9649,413.4643,412.865,413.2445,16251.0
2025-05-19 11:20:00,413.71,413.78,413.2,413.3,5377.0,413.2346,413.3045,412.7251,412.825,5377.0
2025-05-19 11:30:00,413.31,414.25,413.3,414.25,11838.0,412.835,413.7739,412.825,413.7739,11838.0
2025-05-19 11:40:00,414.41,414.66,413.76,413.76,8773.0,413.9337,414.1835,413.2845,413.2845,8773.0
2025-05-19 11:50:00,413.69,413.92,413.58,413.86,6412.0,413.2146,413.4443,413.1047,413.3844,6412.0
2025-05-19 12:00:00,413.86,414.05,413.74,413.88,4978.0,413.3844,413.5742,413.2645,413.4044,4978.0
2025-05-19 12:10:00,414.06,414.3,413.97,413.98,4150.0,413.5842,413.8239,413.4943,413.5042,4150.0
2025-05-19 12:20:00,413.93,414.73,413.93,414.73,25778.0,413.4543,414.2534,413.4543,414.2534,25778.0
2025-05-19 12:30:00,414.7,414.7,414.27,414.4,8257.0,414.2234,414.2234,413.7939,413.9238,8257.0
2025-05-19 12:40:00,414.29,414.55,414.29,414.55,3704.0,413.8139,414.0736,413.8139,414.0736,3704.0
2025-05-19 12:50:00,414.42,415.14,414.42,415.11,5136.0,413.9437,414.6629,413.9437,414.6329,5136.0
2025-05-19 13:00:00,415.13,415.88,415.01,415.87,18610.0,414.6529,415.4021,414.5331,415.3921,18610.0
2025-05-19 13:10:00,415.84,415.96,415.52,415.54,14455.0,415.3621,415.482,415.0425,415.0625,14455.0
2025-05-19 13:20:00,415.52,415.93,415.52,415.56,8325.0,415.0425,415.452,415.0425,415.0824,8325.0
2025-05-19 13:30:00,415.55,415.91,415.35,415.63,35311.0,415.0724,415.432,414.8727,415.1523,35311.0
2025-05-19 13:40:00,415.66,415.66,415.21,415.38,8331.0,415.1823,415.1823,414.7328,414.9026,8331.0
2025-05-19 13:50:00,415.25,415.45,415.11,415.24,5494.0,414.7728,414.9726,414.6329,414.7628,5494.0
2025-05-19 14:00:00,415.1,415.25,414.96,415.14,7927.0,414.623,414.7728,414.4831,414.6629,7927.0
2025-05-19 14:10:00,414.98,414.98,414.22,414.33,4400.0,414.5031,414.5031,413.744,413.8538,4400.0
2025-05-19 14:20:00,414.39,414.87,414.35,414.5,14082.0,413.9138,414.3932,413.8738,414.0236,14082.0
2025-05-19 14:30:00,414.5,415.14,414.48,415.14,8688.0,414.0236,414.6629,414.0037,414.6629,8688.0
2025-05-19 14:40:00,415.14,415.16,414.68,414.83,16384.0,414.6629,414.6829,414.2034,414.3533,16384.0
2025-05-19 14:50:00,414.87,415.2,414.87,415.17,4875.0,414.3932,414.7228,414.3932,414.6929,4875.0
2025-05-19 15:00:00,415.13,415.34,414.89,414.96,41390.0,414.6529,414.8627,414.4132,414.4831,41390.0
2025-05-19 15:10:00,414.8,414.94,414.5,414.69,10190.0,414.3233,414.4631,414.0236,414.2134,10190.0
2025-05-19 15:20:00,414.53,414.82,414.19,414.5,25228.0,414.0536,414.3433,413.714,414.0236,25228.0
2025-05-19 15:30:00,414.5,414.93,414.47,414.81,15826.0,414.0236,414.4532,413.9937,414.3333,15826.0
2025-05-19 15:40:00,414.76,415.16,414.47,415.16,18876.0,414.2833,414.6829,413.9937,414.6829,18876.0
2025-05-19 15:50:00,415.15,415.82,415.06,415.55,43725.0,414.6729,415.3421,414.583,415.0724,43725.0
2025-05-20 09:30:00,413.75,414.21,413.37,414.02,91579.0,413.2745,413.734,412.8949,413.5442,91579.0
2025-05-20 09:40:00,414.02,414.28,412.66,412.8,75876.0,413.5442,413.8039,412.1858,412.3256,75876.0
2025-05-20 09:50:00,412.81,413.72,412.42,412.97,23317.0,412.3356,413.2445,411.946,412.4954,23317.0
2025-05-20 10:00:00,413.18,413.42,412.58,412.58,4264.0,412.7052,412.9449,412.1059,412.1059,4264.0
2025-05-20 10:10:00,412.5,413.38,412.5,413.38,12001.0,412.0259,412.9049,412.0259,412.9049,12001.0
2025-05-20 10:20:00,413.32,413.63,412.72,412.97,19931.0,412.845,413.1546,412.2457,412.4954,19931.0
2025-05-20 10:30:00,413.02,413.91,412.94,413.9,7950.0,412.5453,413.4343,412.4654,413.4243,7950.0
2025-05-20 10:40:00,413.97,414.12,413.75,414.03,8456.0,413.4943,413.6441,413.2745,413.5542,8456.0
2025-05-20 10:50:00,414.05,414.05,413.23,413.23,10387.0,413.5742,413.5742,412.7551,412.7551,10387.0
2025-05-20 11:00:00,413.05,413.41,412.99,413.39,13870.0,412.5753,412.9349,412.5154,412.9149,13870.0
2025-05-20 11:10:00,413.21,413.59,413.21,413.49,10911.0,412.7351,413.1147,412.7351,413.0148,10911.0
2025-05-20 11:20:00,413.58,413.6,413.25,413.55,5824.0,413.1047,413.1247,412.7751,413.0747,5824.0
2025-05-20 11:30:00,413.57,413.66,413.25,413.43,9996.0,413.0947,413.1846,412.7751,412.9549,9996.0
2025-05-20 11:40:00,413.29,413.47,412.94,413.45,26150.0,412.815,412.9948,412.4654,412.9749,26150.0
2025-05-20 11:50:00,413.42,413.85,413.37,413.62,8882.0,412.9449,413.3744,412.8949,413.1447,8882.0
2025-05-20 12:00:00,413.68,413.8,413.23,413.31,6746.0,413.2046,413.3245,412.7551,412.835,6746.0
2025-05-20 12:10:00,413.22,413.44,413.12,413.33,3932.0,412.7451,412.9649,412.6452,412.855,3932.0
2025-05-20 12:20:00,413.31,413.56,413.05,413.56,5285.0,412.835,413.0847,412.5753,413.0847,5285.0
2025-05-20 12:30:00,413.5,414.03,413.49,413.94,15847.0,413.0248,413.5542,413.0148,413.4643,15847.0
2025-05-20 12:40:00,414.04,414.2,413.97,414.11,4879.0,413.5642,413.724,413.4943,413.6341,4879.0
2025-05-20 12:50:00,414.14,414.23,413.99,414.0,8957.0,413.6641,413.754,413.5142,413.5242,8957.0
2025-05-20 13:00:00,414.04,414.31,414.0,414.28,7735.0,413.5642,413.8339,413.5242,413.8039,7735.0
2025-05-20 13:10:00,414.3,414.3,413.93,413.93,8205.0,413.8239,413.8239,413.4543,413.4543,8205.0
2025-05-20 13:20:00,413.97,414.17,413.83,414.04,17536.0,413.4943,413.694,413.3544,413.5642,17536.0
2025-05-20 13:30:00,414.01,414.04,413.34,413.41,7175.0,413.5342,413.5642,412.865,412.9349,7175.0
2025-05-20 13:40:00,413.3,413.63,413.29,413.3,26238.0,412.825,413.1546,412.815,412.825,26238.0
2025-05-20 13:50:00,413.16,413.47,413.01,413.44,24886.0,412.6852,412.9948,412.5354,412.9649,24886.0
2025-05-20 14:00:00,413.4,413.64,413.3,413.4,5894.0,412.9249,413.1646,412.825,412.9249,5894.0
2025-05-20 14:10:00,413.41,413.63,413.04,413.22,8078.0,412.9349,413.1546,412.5653,412.7451,8078.0
2025-05-20 14:20:00,413.04,413.05,411.65,411.76,14947.0,412.5653,412.5753,411.1769,411.2868,14947.0
2025-05-20 14:30:00,411.77,412.38,411.76,412.38,22781.0,411.2968,411.9061,411.2868,411.9061,22781.0
2025-05-20 14:40:00,412.35,412.35,411.68,411.82,15516.0,411.8761,411.8761,411.2069,411.3467,15516.0
2025-05-20 14:50:00,411.94,412.09,411.68,411.77,22488.0,411.4666,411.6164,411.2069,411.2968,22488.0
2025-05-20 15:00:00,411.67,411.67,410.75,411.55,23632.0,411.1969,411.1969,410.278,411.077,23632.0
2025-05-20 15:10:00,411.53,412.12,411.4,412.08,25237.0,411.0571,411.6464,410.9272,411.6064,25237.0
2025-05-20 15:20:00,412.05,412.51,412.04,412.23,13208.0,411.5765,412.0359,411.5665,411.7563,13208.0
2025-05-20 15:30:00,412.32,412.99,412.32,412.91,21040.0,411.8462,412.5154,411.8462,412.4355,21040.0
2025-05-20 15:40:00,412.98,412.98,412.4,412.61,10442.0,412.5054,412.5054,411.9261,412.1358,10442.0
2025-05-20 15:50:00,412.58,413.59,412.4,413.48,45591.0,412.1059,413.1147,411.9261,413.0048,45591.0
2025-05-21 09:30:00,410.29,411.4,410.2,411.32,51368.0,409.8185,410.9272,409.7286,410.8473,51368.0
2025-05-21 09:40:00,411.41,412.38,410.95,412.38,23769.0,410.9372,411.9061,410.4777,411.9061,23769.0
2025-05-21 09:50:00,412.43,412.78,412.0,412.04,25137.0,411.956,412.3056,411.5265,411.5665,25137.0
2025-05-21 10:00:00,412.17,413.27,412.02,412.63,29310.0,411.6963,412.7951,411.5465,412.1558,29310.0
2025-05-21 10:10:00,412.65,412.65,412.14,412.35,13665.0,412.1758,412.1758,411.6664,411.8761,13665.0
2025-05-21 10:20:00,412.37,412.76,412.03,412.16,8404.0,411.8961,412.2856,411.5565,411.6863,8404.0
2025-05-21 10:30:00,412.48,412.48,411.77,412.31,6838.0,412.006,412.006,411.2968,411.8362,6838.0
2025-05-21 10:40:00,412.41,412.42,411.93,412.25,13753.0,411.936,411.946,411.4566,411.7762,13753.0
2025-05-21 10:50:00,412.53,413.44,412.38,413.43,17444.0,412.0559,412.9649,411.9061,412.9549,17444.0
2025-05-21 11:00:00,413.42,414.46,413.25,414.46,18163.0,412.9449,413.9837,412.7751,413.9837,18163.0
2025-05-21 11:10:00,414.39,414.56,414.06,414.32,9282.0,413.9138,414.0836,413.5842,413.8439,9282.0
2025-05-21 11:20:00,414.41,414.82,414.15,414.49,18525.0,413.9337,414.3433,413.674,414.0137,18525.0
2025-05-21 11:30:00,414.43,414.49,413.99,414.3,14337.0,413.9537,414.0137,413.5142,413.8239,14337.0
2025-05-21 11:40:00,414.48,414.59,414.12,414.42,17941.0,414.0037,414.1135,413.6441,413.9437,17941.0
2025-05-21 11:50:00,414.44,414.8,414.38,414.7,9141.0,413.9637,414.3233,413.9038,414.2234,9141.0
2025-05-21 12:00:00,414.69,415.17,414.46,415.13,12862.0,414.2134,414.6929,413.9837,414.6529,12862.0
2025-05-21 12:10:00,415.03,415.05,414.62,414.62,17173.0,414.553,414.573,414.1435,414.1435,17173.0
2025-05-21 12:20:00,414.62,414.63,414.36,414.48,7624.0,414.1435,414.1535,413.8838,414.0037,7624.0
2025-05-21 12:30:00,414.84,414.88,414.62,414.75,5832.0,414.3633,414.4032,414.1435,414.2734,5832.0
2025-05-21 12:40:00,414.66,415.18,414.6,415.08,10264.0,414.1835,414.7029,414.1235,414.603,10264.0
2025-05-21 12:50:00,415.15,415.24,414.36,414.39,5216.0,414.6729,414.7628,413.8838,413.9138,5216.0
2025-05-21 13:00:00,414.34,414.46,413.31,413.35,10805.0,413.8638,413.9837,412.835,412.875,10805.0
2025-05-21 13:10:00,413.27,413.29,411.1,411.64,16540.0,412.7951,412.815,410.6276,411.1669,16540.0
2025-05-21 13:20:00,410.99,410.99,408.29,408.36,31964.0,410.5177,410.5177,407.8208,407.8907,31964.0
2025-05-21 13:30:00,408.13,410.81,407.5,410.74,26771.0,407.661,410.3379,407.0317,410.268,26771.0
2025-05-21 13:40:00,410.67,410.73,409.51,410.01,15220.0,410.198,410.258,409.0394,409.5388,15220.0
2025-05-21 13:50:00,409.73,410.24,409.11,409.67,12603.0,409.2591,409.7685,408.6398,409.1992,12603.0
2025-05-21 14:00:00,409.55,409.76,408.75,409.54,13821.0,409.0793,409.2891,408.2803,409.0693,13821.0
2025-05-21 14:10:00,409.28,409.28,408.71,408.94,7752.0,408.8096,408.8096,408.2403,408.47,7752.0
2025-05-21 14:20:00,408.89,409.22,408.14,408.96,12521.0,408.4201,408.7497,407.671,408.49,12521.0
2025-05-21 14:30:00,409.01,409.71,409.0,409.45,9644.0,408.54,409.2392,408.53,408.9794,9644.0
2025-05-21 14:40:00,409.19,409.67,408.5,408.53,10960.0,408.7197,409.1992,408.0305,408.0605,10960.0
2025-05-21 14:50:00,408.5,408.82,407.77,408.17,19702.0,408.0305,408.3502,407.3014,407.7009,19702.0
2025-05-21 15:00:00,407.97,408.37,406.68,406.74,24102.0,407.5012,407.9007,406.2126,406.2726,24102.0
2025-05-21 15:10:00,406.72,407.28,406.36,406.59,22541.0,406.2526,406.8119,405.893,406.1227,22541.0
2025-05-21 15:20:00,406.65,406.82,405.81,406.42,16152.0,406.1827,406.3525,405.3436,405.9529,16152.0
2025-05-21 15:30:00,406.46,408.0,406.45,408.0,18025.0,405.9929,407.5311,405.9829,407.5311,18025.0
2025-05-21 15:40:00,407.9,408.28,407.58,408.0,14744.0,407.4312,407.8108,407.1116,407.5311,14744.0
2025-05-21 15:50:00,407.98,408.5,407.3,407.3,20503.0,407.5111,408.0305,406.8319,406.8319,20503.0
2025-05-22 09:30:00,407.6,408.6,406.83,407.61,47438.0,407.1316,408.1304,406.3625,407.1416,47438.0
2025-05-22 09:40:00,407.69,408.53,407.51,408.17,26651.0,407.2215,408.0605,407.0417,407.7009,26651.0
2025-05-22 09:50:00,408.07,410.48,408.07,410.36,20436.0,407.601,410.0083,407.601,409.8884,20436.0
2025-05-22 10:00:00,410.5,411.16,410.22,411.06,82717.0,410.0282,410.6875,409.7486,410.5876,82717.0
2025-05-22 10:10:00,410.81,410.83,409.75,409.92,31521.0,410.3379,410.3579,409.2791,409.4489,31521.0
2025-05-22 10:20:00,409.81,409.81,408.96,409.35,25701.0,409.339,409.339,408.49,408.8796,25701.0
2025-05-22 10:30:00,409.42,409.97,408.94,409.2,47182.0,408.9495,409.4989,408.47,408.7297,47182.0
2025-05-22 10:40:00,409.04,409.81,408.94,409.13,13681.0,408.5699,409.339,408.47,408.6598,13681.0
2025-05-22 10:50:00,409.03,409.32,408.0,409.32,10840.0,408.5599,408.8496,407.5311,408.8496,10840.0
2025-05-22 11:00:00,409.27,409.79,409.06,409.64,9751.0,408.7997,409.3191,408.5899,409.1692,9751.0
2025-05-22 11:10:00,409.62,409.68,408.81,409.14,6693.0,409.1493,409.2092,408.3402,408.6698,6693.0
2025-05-22 11:20:00,409.37,409.95,408.75,408.96,15775.0,408.8995,409.4789,408.2803,408.49,15775.0
2025-05-22 11:30:00,408.78,409.72,408.78,409.67,13425.0,408.3102,409.2491,408.3102,409.1992,13425.0
2025-05-22 11:40:00,409.49,410.21,409.45,409.69,34432.0,409.0194,409.7386,408.9794,409.2192,34432.0
2025-05-22 11:50:00,409.83,409.9,409.51,409.9,30829.0,409.359,409.4289,409.0394,409.4289,30829.0
2025-05-22 12:00:00,409.91,410.17,409.48,410.03,6153.0,409.4389,409.6986,409.0094,409.5588,6153.0
2025-05-22 12:10:00,410.15,410.9,410.04,410.28,9795.0,409.6786,410.4278,409.5688,409.8085,9795.0
2025-05-22 12:20:00,410.23,410.36,409.87,409.97,8097.0,409.7586,409.8884,409.399,409.4989,8097.0
2025-05-22 12:30:00,409.83,409.83,409.46,409.72,5439.0,409.359,409.359,408.9894,409.2491,5439.0
2025-05-22 12:40:00,409.64,409.83,409.19,409.2,7765.0,409.1692,409.359,408.7197,408.7297,7765.0
2025-05-22 12:50:00,409.22,409.25,408.87,408.97,8806.0,408.7497,408.7797,408.4001,408.5,8806.0
2025-05-22 13:00:00,408.96,409.12,408.68,408.68,57254.0,408.49,408.6498,408.2103,408.2103,57254.0
2025-05-22 13:10:00,408.68,409.46,408.55,409.28,10264.0,408.2103,408.9894,408.0805,408.8096,10264.0
2025-05-22 13:20:00,409.4,410.04,409.39,409.98,12119.0,408.9295,409.5688,408.9195,409.5088,12119.0
2025-05-22 13:30:00,409.93,410.17,409.65,409.99,5091.0,409.4589,409.6986,409.1792,409.5188,5091.0
2025-05-22 13:40:00,409.92,410.39,409.89,410.3,7014.0,409.4489,409.9184,409.4189,409.8285,7014.0
2025-05-22 13:50:00,410.1,410.75,410.03,410.53,7900.0,409.6287,410.278,409.5588,410.0582,7900.0
2025-05-22 14:00:00,410.48,410.67,410.32,410.45,9515.0,410.0083,410.198,409.8484,409.9783,9515.0
2025-05-22 14:10:00,410.29,410.76,410.28,410.75,7240.0,409.8185,410.2879,409.8085,410.278,7240.0
2025-05-22 14:20:00,410.77,410.79,410.34,410.47,9650.0,410.2979,410.3179,409.8684,409.9983,9650.0
2025-05-22 14:30:00,410.32,410.71,410.32,410.5,9356.0,409.8484,410.238,409.8484,410.0282,9356.0
2025-05-22 14:40:00,410.26,410.6,410.08,410.42,6595.0,409.7885,410.1281,409.6087,409.9483,6595.0
2025-05-22 14:50:00,410.39,411.0,410.39,410.87,10116.0,409.9184,410.5277,409.9184,410.3978,10116.0
2025-05-22 15:00:00,410.87,411.46,410.87,411.01,8287.0,410.3978,410.9871,410.3978,410.5377,8287.0
2025-05-22 15:10:00,411.04,411.27,410.85,410.89,17135.0,410.5676,410.7974,410.3778,410.4178,17135.0
2025-05-22 15:20:00,411.01,411.28,410.69,411.25,6184.0,410.5377,410.8073,410.218,410.7774,6184.0
2025-05-22 15:30:00,411.17,411.17,410.42,410.46,11777.0,410.6975,410.6975,409.9483,409.9883,11777.0
2025-05-22 15:40:00,410.43,410.44,409.5,410.11,15088.0,409.9583,409.9683,409.0294,409.6387,15088.0
2025-05-22 15:50:00,410.11,410.59,408.25,408.39,35890.0,409.6387,410.1181,407.7808,407.9207,35890.0
2025-05-23 09:30:00,401.97,404.54,401.88,404.0,57187.0,401.508,404.0751,401.4181,403.5357,57187.0
2025-05-23 09:40:00,403.82,404.28,402.45,402.65,67610.0,403.3559,403.8154,401.9875,402.1873,67610.0
2025-05-23 09:50:00,402.72,403.52,402.44,403.09,43789.0,402.2572,403.0563,401.9775,402.6268,43789.0
2025-05-23 10:00:00,403.32,404.23,403.13,404.04,22116.0,402.8565,403.7654,402.6667,403.5757,22116.0
2025-05-23 10:10:00,404.06,404.96,403.69,404.25,7972.0,403.5956,404.4946,403.2261,403.7854,7972.0
2025-05-23 10:20:00,404.0,405.15,403.7,404.27,11759.0,403.5357,404.6844,403.2361,403.8054,11759.0
2025-05-23 10:30:00,404.39,404.93,404.31,404.93,13051.0,403.9253,404.4646,403.8454,404.4646,13051.0
2025-05-23 10:40:00,404.91,405.03,404.4,405.03,81894.0,404.4447,404.5645,403.9353,404.5645,81894.0
2025-05-23 10:50:00,404.81,404.81,403.66,403.71,5973.0,404.3448,404.3448,403.1961,403.246,5973.0
2025-05-23 11:00:00,403.89,404.21,403.28,403.71,8404.0,403.4258,403.7455,402.8165,403.246,8404.0
2025-05-23 11:10:00,403.88,404.07,403.11,403.91,8337.0,403.4159,403.6056,402.6467,403.4458,8337.0
2025-05-23 11:20:00,404.15,404.49,404.12,404.37,8739.0,403.6855,404.0251,403.6556,403.9053,8739.0
2025-05-23 11:30:00,404.42,405.29,404.42,404.65,21527.0,403.9552,404.8242,403.9552,404.185,21527.0
2025-05-23 11:40:00,404.69,405.08,404.62,404.88,14843.0,404.2249,404.6145,404.155,404.4147,14843.0
2025-05-23 11:50:00,404.76,404.76,403.95,403.96,26816.0,404.2948,404.2948,403.4858,403.4958,26816.0
2025-05-23 12:00:00,404.38,404.63,403.7,404.24,18161.0,403.9153,404.165,403.2361,403.7754,18161.0
2025-05-23 12:10:00,404.32,404.32,403.86,404.1,15407.0,403.8553,403.8553,403.3959,403.6356,15407.0
2025-05-23 12:20:00,404.34,404.86,404.31,404.67,1983.0,403.8753,404.3947,403.8454,404.2049,1983.0
2025-05-23 12:30:00,404.36,404.76,404.0,404.75,5425.0,403.8953,404.2948,403.5357,404.2849,5425.0
2025-05-23 12:40:00,404.79,405.04,404.46,405.02,11758.0,404.3248,404.5745,403.9952,404.5545,11758.0
2025-05-23 12:50:00,405.04,405.16,404.69,404.75,4369.0,404.5745,404.6944,404.2249,404.2849,4369.0
2025-05-23 13:00:00,404.64,405.49,404.54,405.45,5332.0,404.175,405.024,404.0751,404.984,5332.0
2025-05-23 13:10:00,405.5,406.12,405.28,406.12,14556.0,405.034,405.6533,404.8142,405.6533,14556.0
2025-05-23 13:20:00,406.15,406.3,406.0,406.3,10863.0,405.6832,405.8331,405.5334,405.8331,10863.0
2025-05-23 13:30:00,406.28,406.28,405.69,406.08,6566.0,405.8131,405.8131,405.2238,405.6133,6566.0
2025-05-23 13:40:00,405.76,405.96,405.43,405.96,4131.0,405.2937,405.4935,404.9641,405.4935,4131.0
2025-05-23 13:50:00,406.02,406.47,405.8,406.09,8240.0,405.5534,406.0029,405.3336,405.6233,8240.0
2025-05-23 14:00:00,406.06,406.71,406.01,406.53,11453.0,405.5933,406.2426,405.5434,406.0628,11453.0
2025-05-23 14:10:00,406.5,406.68,405.91,406.02,8383.0,406.0328,406.2126,405.4435,405.5534,8383.0
2025-05-23 14:20:00,405.8,406.14,405.29,405.73,18747.0,405.3336,405.6733,404.8242,405.2637,18747.0
2025-05-23 14:30:00,406.06,406.26,405.94,405.98,4288.0,405.5933,405.7931,405.4735,405.5134,4288.0
2025-05-23 14:40:00,405.87,406.04,405.45,405.89,12415.0,405.4036,405.5734,404.984,405.4235,12415.0
2025-05-23 14:50:00,405.84,405.99,405.63,405.74,4680.0,405.3736,405.5234,405.1638,405.2737,4680.0
2025-05-23 15:00:00,405.56,405.88,405.19,405.86,16299.0,405.0939,405.4136,404.7243,405.3936,16299.0
2025-05-23 15:10:00,405.83,406.23,405.37,405.38,19956.0,405.3636,405.7632,404.9041,404.9141,19956.0
2025-05-23 15:20:00,405.39,405.44,404.57,405.0,7568.0,404.9241,404.9741,404.1051,404.5346,7568.0
2025-05-23 15:30:00,404.96,405.69,404.95,405.69,11824.0,404.4946,405.2238,404.4846,405.2238,11824.0
2025-05-23 15:40:00,405.55,405.78,404.82,404.98,27331.0,405.0839,405.3137,404.3548,404.5146,27331.0
2025-05-23 15:50:00,405.01,405.27,404.0,404.2,18201.0,404.5446,404.8043,403.5357,403.7355,18201.0
2025-05-27 09:30:00,409.85,410.58,409.19,409.49,55341.0,409.379,410.1082,408.7197,409.0194,55341.0
2025-05-27 09:40:00,409.71,410.47,409.33,410.25,13054.0,409.2392,409.9983,408.8596,409.7785,13054.0
2025-05-27 09:50:00,410.0,410.9,409.95,410.79,10876.0,409.5288,410.4278,409.4789,410.3179,10876.0
2025-05-27 10:00:00,410.94,411.77,410.89,411.77,43176.0,410.4677,411.2968,410.4178,411.2968,43176.0
2025-05-27 10:10:00,411.68,412.16,411.68,412.1,19361.0,411.2069,411.6863,411.2069,411.6264,19361.0
2025-05-27 10:20:00,412.07,412.27,411.88,412.05,18350.0,411.5964,411.7962,411.4067,411.5765,18350.0
2025-05-27 10:30:00,412.05,412.31,411.75,412.07,12384.0,411.5765,411.8362,411.2768,411.5964,12384.0
2025-05-27 10:40:00,412.17,412.29,411.92,412.06,6609.0,411.6963,411.8162,411.4466,411.5865,6609.0
2025-05-27 10:50:00,412.13,412.25,411.57,411.6,23100.0,411.6564,411.7762,411.097,411.127,23100.0
2025-05-27 11:00:00,411.61,411.97,411.61,411.87,21479.0,411.137,411.4966,411.137,411.3967,21479.0
2025-05-27 11:10:00,411.86,412.07,411.8,412.06,23083.0,411.3867,411.5964,411.3267,411.5865,23083.0
2025-05-27 11:20:00,412.07,412.5,411.85,412.5,32847.0,411.5964,412.0259,411.3767,412.0259,32847.0
2025-05-27 11:30:00,412.24,412.36,412.14,412.15,11175.0,411.7662,411.8861,411.6664,411.6763,11175.0
2025-05-27 11:40:00,412.06,412.4,411.9,412.4,9987.0,411.5865,411.9261,411.4266,411.9261,9987.0
2025-05-27 11:50:00,412.35,412.63,412.24,412.48,8548.0,411.8761,412.1558,411.7662,412.006,8548.0
2025-05-27 12:00:00,412.48,412.85,412.48,412.79,7641.0,412.006,412.3755,412.006,412.3156,7641.0
2025-05-27 12:10:00,412.93,413.0,412.83,412.88,8400.0,412.4555,412.5254,412.3556,412.4055,8400.0
2025-05-27 12:20:00,412.85,413.08,412.85,412.85,5279.0,412.3755,412.6053,412.3755,412.3755,5279.0
2025-05-27 12:30:00,412.92,413.74,412.92,413.73,19889.0,412.4455,413.2645,412.4455,413.2545,19889.0
2025-05-27 12:40:00,413.76,413.9,413.36,413.44,8273.0,413.2845,413.4243,412.885,412.9649,8273.0
2025-05-27 12:50:00,413.41,413.55,413.31,413.32,5709.0,412.9349,413.0747,412.835,412.845,5709.0
2025-05-27 13:00:00,413.32,413.57,413.23,413.54,11446.0,412.845,413.0947,412.7551,413.0647,11446.0
2025-05-27 13:10:00,413.52,413.85,413.43,413.83,14462.0,413.0448,413.3744,412.9549,413.3544,14462.0
2025-05-27 13:20:00,413.83,413.89,413.61,413.7,10099.0,413.3544,413.4143,413.1347,413.2246,10099.0
2025-05-27 13:30:00,413.74,413.83,413.61,413.72,5113.0,413.2645,413.3544,413.1347,413.2445,5113.0
2025-05-27 13:40:00,413.68,414.06,413.62,414.06,17375.0,413.2046,413.5842,413.1447,413.5842,17375.0
2025-05-27 13:50:00,414.07,414.23,413.89,414.16,9150.0,413.5941,413.754,413.4143,413.684,9150.0
2025-05-27 14:00:00,414.12,414.4,413.97,414.03,12924.0,413.6441,413.9238,413.4943,413.5542,12924.0
2025-05-27 14:10:00,414.04,414.13,413.87,413.95,14875.0,413.5642,413.6541,413.3944,413.4743,14875.0
2025-05-27 14:20:00,413.86,413.94,413.64,413.78,8027.0,413.3844,413.4643,413.1646,413.3045,8027.0
2025-05-27 14:30:00,413.73,413.88,413.7,413.75,5829.0,413.2545,413.4044,413.2246,413.2745,5829.0
2025-05-27 14:40:00,413.7,413.72,413.47,413.57,9444.0,413.2246,413.2445,412.9948,413.0947,9444.0
2025-05-27 14:50:00,413.66,413.75,413.41,413.46,13485.0,413.1846,413.2745,412.9349,412.9848,13485.0
2025-05-27 15:00:00,413.32,413.65,413.25,413.52,14532.0,412.845,413.1746,412.7751,413.0448,14532.0
2025-05-27 15:10:00,413.49,413.55,413.18,413.42,10256.0,413.0148,413.0747,412.7052,412.9449,10256.0
2025-05-27 15:20:00,413.43,413.56,413.3,413.33,7694.0,412.9549,413.0847,412.825,412.855,7694.0
2025-05-27 15:30:00,413.25,413.33,412.98,413.2,60722.0,412.7751,412.855,412.5054,412.7251,60722.0
2025-05-27 15:40:00,413.14,413.47,413.03,413.12,20246.0,412.6652,412.9948,412.5553,412.6452,20246.0
2025-05-27 15:50:00,413.13,413.99,413.0,413.99,31460.0,412.6552,413.5142,412.5254,413.5142,31460.0
2025-05-28 09:30:00,414.56,415.87,414.56,415.87,52183.0,414.0836,415.3921,414.0836,415.3921,52183.0
2025-05-28 09:40:00,415.85,415.92,414.21,414.21,11468.0,415.3721,415.442,413.734,413.734,11468.0
2025-05-28 09:50:00,414.38,414.72,413.87,414.11,135244.0,413.9038,414.2434,413.3944,413.6341,135244.0
2025-05-28 10:00:00,413.93,414.32,413.81,413.95,21018.0,413.4543,413.8439,413.3344,413.4743,21018.0
2025-05-28 10:10:00,413.96,414.15,413.78,413.93,19319.0,413.4843,413.674,413.3045,413.4543,19319.0
2025-05-28 10:20:00,413.93,413.95,413.46,413.69,39559.0,413.4543,413.4743,412.9848,413.2146,39559.0
2025-05-28 10:30:00,413.61,413.68,413.17,413.34,11679.0,413.1347,413.2046,412.6952,412.865,11679.0
2025-05-28 10:40:00,413.37,413.71,413.27,413.6,5827.0,412.8949,413.2346,412.7951,413.1247,5827.0
2025-05-28 10:50:00,413.63,413.66,413.14,413.14,10932.0,413.1546,413.1846,412.6652,412.6652,10932.0
2025-05-28 11:00:00,413.1,413.78,413.08,413.48,18824.0,412.6253,413.3045,412.6053,413.0048,18824.0
2025-05-28 11:10:00,413.48,413.65,413.25,413.64,5284.0,413.0048,413.1746,412.7751,413.1646,5284.0
2025-05-28 11:20:00,413.67,413.96,413.62,413.69,6151.0,413.1946,413.4843,413.1447,413.2146,6151.0
2025-05-28 11:30:00,413.64,413.88,413.42,413.65,21089.0,413.1646,413.4044,412.9449,413.1746,21089.0
2025-05-28 11:40:00,413.6,413.73,413.51,413.52,4236.0,413.1247,413.2545,413.0348,413.0448,4236.0
2025-05-28 11:50:00,413.59,413.77,413.27,413.27,12395.0,413.1147,413.2945,412.7951,412.7951,12395.0
2025-05-28 12:00:00,413.38,414.04,413.36,413.98,9158.0,412.9049,413.5642,412.885,413.5042,9158.0
2025-05-28 12:10:00,414.0,414.11,413.8,414.06,7328.0,413.5242,413.6341,413.3245,413.5842,7328.0
2025-05-28 12:20:00,414.1,414.14,413.83,414.06,11062.0,413.6241,413.6641,413.3544,413.5842,11062.0
2025-05-28 12:30:00,414.01,414.23,413.92,414.12,5137.0,413.5342,413.754,413.4443,413.6441,5137.0
2025-05-28 12:40:00,414.16,414.16,413.91,414.12,6333.0,413.684,413.684,413.4343,413.6441,6333.0
2025-05-28 12:50:00,414.08,414.1,413.7,413.97,3996.0,413.6041,413.6241,413.2246,413.4943,3996.0
2025-05-28 13:00:00,413.9,414.27,413.86,414.16,11095.0,413.4243,413.7939,413.3844,413.684,11095.0
2025-05-28 13:10:00,414.17,414.4,414.11,414.35,14596.0,413.694,413.9238,413.6341,413.8738,14596.0
2025-05-28 13:20:00,414.37,414.46,414.08,414.32,6415.0,413.8938,413.9837,413.6041,413.8439,6415.0
2025-05-28 13:30:00,414.12,414.21,413.94,414.01,6510.0,413.6441,413.734,413.4643,413.5342,6510.0
2025-05-28 13:40:00,413.97,414.05,413.78,413.97,5946.0,413.4943,413.5742,413.3045,413.4943,5946.0
2025-05-28 13:50:00,414.01,414.19,413.87,414.07,3069.0,413.5342,413.714,413.3944,413.5941,3069.0
2025-05-28 14:00:00,413.99,414.51,413.99,414.49,18279.0,413.5142,414.0336,413.5142,414.0137,18279.0
2025-05-28 14:10:00,414.55,414.77,414.27,414.3,9430.0,414.0736,414.2933,413.7939,413.8239,9430.0
2025-05-28 14:20:00,414.34,414.52,414.29,414.34,6124.0,413.8638,414.0436,413.8139,413.8638,6124.0
2025-05-28 14:30:00,414.39,414.57,414.34,414.51,5753.0,413.9138,414.0936,413.8638,414.0336,5753.0
2025-05-28 14:40:00,414.58,414.63,414.4,414.4,9890.0,414.1036,414.1535,413.9238,413.9238,9890.0
2025-05-28 14:50:00,414.4,414.41,412.92,414.18,15485.0,413.9238,413.9337,412.4455,413.704,15485.0
2025-05-28 15:00:00,414.17,415.03,414.08,414.89,16970.0,413.694,414.553,413.6041,414.4132,16970.0
2025-05-28 15:10:00,414.88,414.93,414.0,414.18,25745.0,414.4032,414.4532,413.5242,413.704,25745.0
2025-05-28 15:20:00,414.25,414.26,413.89,413.99,23988.0,413.7739,413.7839,413.4143,413.5142,23988.0
2025-05-28 15:30:00,413.94,414.04,413.31,413.36,9775.0,413.4643,413.5642,412.835,412.885,9775.0
2025-05-28 15:40:00,413.33,413.65,413.05,413.44,19675.0,412.855,413.1746,412.5753,412.9649,19675.0
2025-05-28 15:50:00,413.23,413.23,411.95,412.5,31892.0,412.7551,412.7551,411.4766,412.0259,31892.0
2025-05-29 09:30:00,418.04,418.34,416.22,416.26,68270.0,417.5596,417.8592,415.7417,415.7816,68270.0
2025-05-29 09:40:00,416.24,416.51,414.84,414.84,276399.0,415.7616,416.0313,414.3633,414.3633,276399.0
2025-05-29 09:50:00,414.81,416.26,414.74,415.43,36398.0,414.3333,415.7816,414.2634,414.9526,36398.0
2025-05-29 10:00:00,415.58,415.8,413.28,413.4,18512.0,415.1024,415.3222,412.805,412.9249,18512.0
2025-05-29 10:10:00,413.54,414.12,413.1,413.38,12295.0,413.0647,413.6441,412.6253,412.9049,12295.0
2025-05-29 10:20:00,413.24,414.41,413.0,414.41,10882.0,412.7651,413.9337,412.5254,413.9337,10882.0
2025-05-29 10:30:00,414.38,414.83,414.08,414.4,13865.0,413.9038,414.3533,413.6041,413.9238,13865.0
2025-05-29 10:40:00,414.53,414.94,414.07,414.85,12953.0,414.0536,414.4631,413.5941,414.3732,12953.0
2025-05-29 10:50:00,414.86,415.59,414.86,415.51,9036.0,414.3832,415.1124,414.3832,415.0325,9036.0
2025-05-29 11:00:00,415.54,415.54,414.72,414.98,7014.0,415.0625,415.0625,414.2434,414.5031,7014.0
2025-05-29 11:10:00,414.94,415.16,414.39,414.39,17228.0,414.4631,414.6829,413.9138,413.9138,17228.0
2025-05-29 11:20:00,414.49,415.45,414.46,415.25,10886.0,414.0137,414.9726,413.9837,414.7728,10886.0
2025-05-29 11:30:00,415.29,415.32,414.02,414.1,8382.0,414.8127,414.8427,413.5442,413.6241,8382.0
2025-05-29 11:40:00,414.12,414.44,413.86,413.86,5817.0,413.6441,413.9637,413.3844,413.3844,5817.0
2025-05-29 11:50:00,414.02,414.42,412.04,412.3,10226.0,413.5442,413.9437,411.5665,411.8262,10226.0
2025-05-29 12:00:00,412.28,412.86,411.55,412.84,19252.0,411.8062,412.3855,411.077,412.3656,19252.0
2025-05-29 12:10:00,412.8,413.88,412.79,413.74,14736.0,412.3256,413.4044,412.3156,413.2645,14736.0
2025-05-29 12:20:00,413.82,414.05,413.69,413.93,9870.0,413.3444,413.5742,413.2146,413.4543,9870.0
2025-05-29 12:30:00,413.83,414.31,413.81,414.11,16220.0,413.3544,413.8339,413.3344,413.6341,16220.0
2025-05-29 12:40:00,414.19,414.37,413.98,413.99,8593.0,413.714,413.8938,413.5042,413.5142,8593.0
2025-05-29 12:50:00,414.0,414.71,413.87,414.45,13179.0,413.5242,414.2334,413.3944,413.9737,13179.0
2025-05-29 13:00:00,414.39,414.8,414.16,414.25,9866.0,413.9138,414.3233,413.684,413.7739,9866.0
2025-05-29 13:10:00,414.19,414.43,413.82,413.92,12998.0,413.714,413.9537,413.3444,413.4443,12998.0
2025-05-29 13:20:00,414.05,414.35,413.62,413.74,7332.0,413.5742,413.8738,413.1447,413.2645,7332.0
2025-05-29 13:30:00,413.67,413.98,413.36,413.58,9498.0,413.1946,413.5042,412.885,413.1047,9498.0
2025-05-29 13:40:00,413.52,413.84,412.71,412.71,8649.0,413.0448,413.3644,412.2357,412.2357,8649.0
2025-05-29 13:50:00,412.91,413.25,412.5,412.63,12721.0,412.4355,412.7751,412.0259,412.1558,12721.0
2025-05-29 14:00:00,412.68,413.28,412.66,413.07,6387.0,412.2057,412.805,412.1858,412.5953,6387.0
2025-05-29 14:10:00,413.1,413.33,412.37,412.46,15510.0,412.6253,412.855,411.8961,411.986,15510.0
2025-05-29 14:20:00,412.27,412.36,411.84,412.06,13202.0,411.7962,411.8861,411.3667,411.5865,13202.0
2025-05-29 14:30:00,412.12,412.99,412.09,412.94,8519.0,411.6464,412.5154,411.6164,412.4654,8519.0
2025-05-29 14:40:00,412.94,413.18,412.76,412.85,23023.0,412.4654,412.7052,412.2856,412.3755,23023.0
2025-05-29 14:50:00,412.91,413.25,412.37,412.52,19273.0,412.4355,412.7751,411.8961,412.0459,19273.0
2025-05-29 15:00:00,412.61,413.09,412.25,412.46,19823.0,412.1358,412.6153,411.7762,411.986,19823.0
2025-05-29 15:10:00,412.57,412.93,412.22,412.84,18801.0,412.0959,412.4555,411.7463,412.3656,18801.0
2025-05-29 15:20:00,412.89,413.39,412.74,412.8,14340.0,412.4155,412.9149,412.2657,412.3256,14340.0
2025-05-29 15:30:00,412.82,413.0,412.73,412.79,6563.0,412.3456,412.5254,412.2557,412.3156,6563.0
2025-05-29 15:40:00,412.79,413.75,412.79,413.46,16178.0,412.3156,413.2745,412.3156,412.9848,16178.0
2025-05-29 15:50:00,413.64,414.14,412.81,413.57,30819.0,413.1646,413.6641,412.3356,413.0947,30819.0
2025-05-30 09:30:00,413.0,413.4,411.78,411.97,49604.0,412.5254,412.9249,411.3068,411.4966,49604.0
2025-05-30 09:40:00,411.9,412.15,411.41,411.42,18615.0,411.4266,411.6763,410.9372,410.9472,18615.0
2025-05-30 09:50:00,411.39,411.39,410.32,411.05,21472.0,410.9172,410.9172,409.8484,410.5776,21472.0
2025-05-30 10:00:00,410.93,412.63,410.93,412.58,20411.0,410.4577,412.1558,410.4577,412.1059,20411.0
2025-05-30 10:10:00,412.33,413.24,412.33,413.06,19926.0,411.8561,412.7651,411.8561,412.5853,19926.0
2025-05-30 10:20:00,413.11,413.4,412.97,413.19,13780.0,412.6352,412.9249,412.4954,412.7152,13780.0
2025-05-30 10:30:00,413.08,413.52,412.86,413.46,13896.0,412.6053,413.0448,412.3855,412.9848,13896.0
2025-05-30 10:40:00,413.41,413.42,412.74,413.18,22446.0,412.9349,412.9449,412.2657,412.7052,22446.0
2025-05-30 10:50:00,412.99,413.1,412.39,412.58,15581.0,412.5154,412.6253,411.9161,412.1059,15581.0
2025-05-30 11:00:00,412.73,412.95,412.46,412.94,11064.0,412.2557,412.4754,411.986,412.4654,11064.0
2025-05-30 11:10:00,412.59,412.62,411.93,412.0,19523.0,412.1158,412.1458,411.4566,411.5265,19523.0
2025-05-30 11:20:00,412.0,413.01,412.0,413.01,10203.0,411.5265,412.5354,411.5265,412.5354,10203.0
2025-05-30 11:30:00,412.87,413.12,411.78,411.88,8894.0,412.3955,412.6452,411.3068,411.4067,8894.0
2025-05-30 11:40:00,411.87,411.97,411.45,411.89,7475.0,411.3967,411.4966,410.9772,411.4166,7475.0
2025-05-30 11:50:00,412.09,412.5,411.99,412.1,5193.0,411.6164,412.0259,411.5165,411.6264,5193.0
2025-05-30 12:00:00,412.1,412.21,411.57,412.2,19619.0,411.6264,411.7363,411.097,411.7263,19619.0
2025-05-30 12:10:00,412.23,412.24,411.04,411.14,27343.0,411.7563,411.7662,410.5676,410.6675,27343.0
2025-05-30 12:20:00,411.02,411.19,408.9,409.07,37516.0,410.5476,410.7175,408.4301,408.5999,37516.0
2025-05-30 12:30:00,409.06,409.09,407.46,408.84,35459.0,408.5899,408.6199,406.9917,408.3702,35459.0
2025-05-30 12:40:00,408.97,409.09,408.23,408.4,17250.0,408.5,408.6199,407.7609,407.9307,17250.0
2025-05-30 12:50:00,408.28,408.28,407.55,407.94,11190.0,407.8108,407.8108,407.0816,407.4712,11190.0
2025-05-30 13:00:00,408.15,409.75,407.87,409.58,20563.0,407.6809,409.2791,407.4013,409.1093,20563.0
2025-05-30 13:10:00,409.55,409.55,408.98,409.35,18412.0,409.0793,409.0793,408.51,408.8796,18412.0
2025-05-30 13:20:00,409.41,409.51,408.94,409.36,9159.0,408.9395,409.0394,408.47,408.8896,9159.0
2025-05-30 13:30:00,409.41,409.88,409.25,409.77,4093.0,408.9395,409.409,408.7797,409.2991,4093.0
2025-05-30 13:40:00,409.8,409.94,409.34,409.74,8055.0,409.329,409.4689,408.8696,409.2691,8055.0
2025-05-30 13:50:00,409.89,410.19,409.42,409.43,4791.0,409.4189,409.7186,408.9495,408.9595,4791.0
2025-05-30 14:00:00,409.48,410.61,409.47,410.56,15752.0,409.0094,410.1381,408.9994,410.0882,15752.0
2025-05-30 14:10:00,410.54,411.66,410.54,411.54,33059.0,410.0682,411.1869,410.0682,411.067,33059.0
2025-05-30 14:20:00,411.64,411.77,411.34,411.46,31692.0,411.1669,411.2968,410.8673,410.9871,31692.0
2025-05-30 14:30:00,411.61,411.68,411.31,411.59,5735.0,411.137,411.2069,410.8373,411.117,5735.0
2025-05-30 14:40:00,411.59,411.6,411.28,411.57,11842.0,411.117,411.127,410.8073,411.097,11842.0
2025-05-30 14:50:00,411.52,411.94,411.49,411.86,11980.0,411.0471,411.4666,411.0171,411.3867,11980.0
2025-05-30 15:00:00,411.9,412.92,411.9,412.46,23277.0,411.4266,412.4455,411.4266,411.986,23277.0
2025-05-30 15:10:00,412.52,413.19,412.2,413.09,14126.0,412.0459,412.7152,411.7263,412.6153,14126.0
2025-05-30 15:20:00,413.05,413.64,412.88,413.44,9522.0,412.5753,413.1646,412.4055,412.9649,9522.0
2025-05-30 15:30:00,413.17,413.85,412.8,413.24,11213.0,412.6952,413.3744,412.3256,412.7651,11213.0
2025-05-30 15:40:00,413.3,413.39,412.72,413.28,17856.0,412.825,412.9149,412.2457,412.805,17856.0
2025-05-30 15:50:00,413.38,414.38,412.77,412.98,69304.0,412.9049,413.9038,412.2956,412.5054,69304.0
2025-06-02 09:30:00,411.76,414.8,411.59,414.73,63969.0,411.2868,414.3233,411.117,414.2534,63969.0
2025-06-02 09:40:00,414.73,414.73,413.14,413.25,114798.0,414.2534,414.2534,412.6652,412.7751,114798.0
2025-06-02 09:50:00,413.32,413.32,411.76,411.98,35157.0,412.845,412.845,411.2868,411.5065,35157.0
2025-06-02 10:00:00,411.61,412.11,410.52,411.94,42730.0,411.137,411.6364,410.0482,411.4666,42730.0
2025-06-02 10:10:00,411.85,412.23,411.22,411.9,28288.0,411.3767,411.7563,410.7474,411.4266,28288.0
2025-06-02 10:20:00,411.8,413.12,411.79,413.1,23719.0,411.3267,412.6452,411.3168,412.6253,23719.0
2025-06-02 10:30:00,412.88,413.82,412.73,412.84,32411.0,412.4055,413.3444,412.2557,412.3656,32411.0
2025-06-02 10:40:00,412.97,413.29,412.59,413.12,14896.0,412.4954,412.815,412.1158,412.6452,14896.0
2025-06-02 10:50:00,413.08,413.69,412.87,413.69,17092.0,412.6053,413.2146,412.3955,413.2146,17092.0
2025-06-02 11:00:00,413.75,414.0,413.09,413.1,51083.0,413.2745,413.5242,412.6153,412.6253,51083.0
2025-06-02 11:10:00,413.04,413.86,412.95,413.46,24245.0,412.5653,413.3844,412.4754,412.9848,24245.0
2025-06-02 11:20:00,413.44,413.67,412.98,413.08,13385.0,412.9649,413.1946,412.5054,412.6053,13385.0
2025-06-02 11:30:00,413.1,413.35,412.94,413.35,10502.0,412.6253,412.875,412.4654,412.875,10502.0
2025-06-02 11:40:00,413.21,414.02,413.21,413.8,13591.0,412.7351,413.5442,412.7351,413.3245,13591.0
2025-06-02 11:50:00,414.14,414.48,414.04,414.35,18410.0,413.6641,414.0037,413.5642,413.8738,18410.0
2025-06-02 12:00:00,414.29,414.44,413.88,414.23,11997.0,413.8139,413.9637,413.4044,413.754,11997.0
2025-06-02 12:10:00,414.27,414.42,414.14,414.33,6056.0,413.7939,413.9437,413.6641,413.8538,6056.0
2025-06-02 12:20:00,414.25,414.51,413.86,414.12,9544.0,413.7739,414.0336,413.3844,413.6441,9544.0
2025-06-02 12:30:00,414.2,414.42,413.99,414.31,8005.0,413.724,413.9437,413.5142,413.8339,8005.0
2025-06-02 12:40:00,414.33,414.33,413.79,414.07,7220.0,413.8538,413.8538,413.3145,413.5941,7220.0
2025-06-02 12:50:00,413.98,414.63,413.97,414.57,27999.0,413.5042,414.1535,413.4943,414.0936,27999.0
2025-06-02 13:00:00,414.6,415.04,414.49,414.94,9880.0,414.1235,414.563,414.0137,414.4631,9880.0
2025-06-02 13:10:00,415.08,415.08,414.62,414.7,16062.0,414.603,414.603,414.1435,414.2234,16062.0
2025-06-02 13:20:00,414.68,414.74,414.46,414.55,17447.0,414.2034,414.2634,413.9837,414.0736,17447.0
2025-06-02 13:30:00,414.52,414.81,414.51,414.73,13438.0,414.0436,414.3333,414.0336,414.2534,13438.0
2025-06-02 13:40:00,414.65,414.66,414.31,414.35,9505.0,414.1735,414.1835,413.8339,413.8738,9505.0
2025-06-02 13:50:00,414.24,414.67,414.17,414.53,6725.0,413.7639,414.1935,413.694,414.0536,6725.0
2025-06-02 14:00:00,414.49,414.79,414.24,414.43,20008.0,414.0137,414.3133,413.7639,413.9537,20008.0
2025-06-02 14:10:00,414.42,415.5,414.38,415.31,13892.0,413.9437,415.0225,413.9038,414.8327,13892.0
2025-06-02 14:20:00,415.31,415.78,415.27,415.75,19397.0,414.8327,415.3022,414.7928,415.2722,19397.0
2025-06-02 14:30:00,415.78,415.86,415.5,415.61,16409.0,415.3022,415.3821,415.0225,415.1324,16409.0
2025-06-02 14:40:00,415.5,415.72,415.43,415.59,11212.0,415.0225,415.2422,414.9526,415.1124,11212.0
2025-06-02 14:50:00,415.55,415.9,415.44,415.79,21284.0,415.0724,415.422,414.9626,415.3122,21284.0
2025-06-02 15:00:00,415.77,416.02,415.71,415.82,12838.0,415.2922,415.5419,415.2323,415.3421,12838.0
2025-06-02 15:10:00,415.85,415.96,415.69,415.76,14643.0,415.3721,415.482,415.2123,415.2822,14643.0
2025-06-02 15:20:00,415.76,416.36,415.65,416.11,49561.0,415.2822,415.8815,415.1723,415.6318,49561.0
2025-06-02 15:30:00,416.13,416.15,415.75,415.77,18148.0,415.6518,415.6717,415.2722,415.2922,18148.0
2025-06-02 15:40:00,415.76,416.01,415.62,415.91,13785.0,415.2822,415.5319,415.1424,415.432,13785.0
2025-06-02 15:50:00,415.97,416.36,415.6,416.28,43443.0,415.492,415.8815,415.1224,415.8016,43443.0
2025-06-03 09:30:00,416.63,417.77,415.92,416.06,55162.0,416.1512,417.2899,415.442,415.5819,55162.0
2025-06-03 09:40:00,416.15,417.42,416.14,417.15,88129.0,415.6717,416.9403,415.6618,416.6706,88129.0
2025-06-03 09:50:00,417.08,417.46,416.78,417.2,14068.0,416.6007,416.9802,416.301,416.7205,14068.0
2025-06-03 10:00:00,417.4,418.19,416.8,417.17,22144.0,416.9203,417.7094,416.321,416.6906,22144.0
2025-06-03 10:10:00,417.26,418.0,417.07,417.87,9568.0,416.7805,417.5196,416.5907,417.3898,9568.0
2025-06-03 10:20:00,417.86,417.95,417.5,417.95,14959.0,417.3798,417.4697,417.0202,417.4697,14959.0
2025-06-03 10:30:00,417.88,417.88,417.22,417.52,9663.0,417.3998,417.3998,416.7405,417.0402,9663.0
2025-06-03 10:40:00,417.61,418.03,417.51,418.0,33412.0,417.1301,417.5496,417.0302,417.5196,33412.0
2025-06-03 10:50:00,417.91,418.43,417.86,418.4,11504.0,417.4297,417.9491,417.3798,417.9192,11504.0
2025-06-03 11:00:00,418.46,418.77,418.41,418.49,10766.0,417.9791,418.2887,417.9292,418.0091,10766.0
2025-06-03 11:10:00,418.52,418.8,418.41,418.75,8760.0,418.039,418.3187,417.9292,418.2688,8760.0
2025-06-03 11:20:00,418.76,418.96,418.6,418.72,14287.0,418.2788,418.4785,418.1189,418.2388,14287.0
2025-06-03 11:30:00,418.75,418.86,418.55,418.7,6344.0,418.2688,418.3786,418.069,418.2188,6344.0
2025-06-03 11:40:00,418.66,418.93,418.55,418.56,10338.0,418.1789,418.4486,418.069,418.079,10338.0
2025-06-03 11:50:00,418.48,419.0,418.34,418.98,14476.0,417.9991,418.5185,417.8592,418.4985,14476.0
2025-06-03 12:00:00,419.0,419.04,418.72,418.83,21280.0,418.5185,418.5584,418.2388,418.3487,21280.0
2025-06-03 12:10:00,418.82,419.44,418.77,419.44,7191.0,418.3387,418.958,418.2887,418.958,7191.0
2025-06-03 12:20:00,419.4,419.41,419.14,419.34,11102.0,418.918,418.928,418.6583,418.8581,11102.0
2025-06-03 12:30:00,419.42,420.06,419.42,419.92,20835.0,418.938,419.5773,418.938,419.4374,20835.0
2025-06-03 12:40:00,419.82,419.85,419.65,419.79,8404.0,419.3375,419.3675,419.1677,419.3076,8404.0
2025-06-03 12:50:00,419.9,420.0,419.77,419.84,5257.0,419.4174,419.5173,419.2876,419.3575,5257.0
2025-06-03 13:00:00,419.8,419.86,419.66,419.86,4357.0,419.3176,419.3775,419.1777,419.3775,4357.0
2025-06-03 13:10:00,419.89,420.09,419.8,420.0,12126.0,419.4075,419.6072,419.3176,419.5173,12126.0
2025-06-03 13:20:00,420.07,420.23,419.91,420.0,6712.0,419.5872,419.7471,419.4274,419.5173,6712.0
2025-06-03 13:30:00,419.97,420.06,419.78,419.95,6686.0,419.4874,419.5773,419.2976,419.4674,6686.0
2025-06-03 13:40:00,420.02,420.02,419.59,419.6,17586.0,419.5373,419.5373,419.1078,419.1178,17586.0
2025-06-03 13:50:00,419.57,419.81,419.34,419.37,8937.0,419.0878,419.3275,418.8581,418.888,8937.0
2025-06-03 14:00:00,419.27,419.39,418.41,418.69,14103.0,418.7882,418.908,417.9292,418.2088,14103.0
2025-06-03 14:10:00,418.27,418.51,417.93,418.48,19161.0,417.7893,418.029,417.4497,417.9991,19161.0
2025-06-03 14:20:00,418.62,419.14,418.59,419.13,7730.0,418.1389,418.6583,418.1089,418.6483,7730.0
2025-06-03 14:30:00,419.28,419.32,418.91,419.06,9466.0,418.7982,418.8381,418.4286,418.5784,9466.0
2025-06-03 14:40:00,419.09,419.33,419.03,419.14,10120.0,418.6084,418.8481,418.5484,418.6583,10120.0
2025-06-03 14:50:00,419.19,419.46,419.04,419.46,70789.0,418.7083,418.9779,418.5584,418.9779,70789.0
2025-06-03 15:00:00,419.4,419.56,419.2,419.36,6532.0,418.918,419.0778,418.7182,418.8781,6532.0
2025-06-03 15:10:00,419.24,419.34,419.01,419.27,10974.0,418.7582,418.8581,418.5285,418.7882,10974.0
2025-06-03 15:20:00,419.3,419.44,419.15,419.39,8304.0,418.8181,418.958,418.6683,418.908,8304.0
2025-06-03 15:30:00,419.34,419.45,419.17,419.18,10239.0,418.8581,418.968,418.6883,418.6983,10239.0
2025-06-03 15:40:00,419.19,419.21,418.46,418.63,24207.0,418.7083,418.7282,417.9791,418.1489,24207.0
2025-06-03 15:50:00,418.69,419.48,418.47,419.08,66491.0,418.2088,418.9979,417.9891,418.5984,66491.0
2025-06-04 09:30:00,419.9,421.11,419.61,421.0,48802.0,419.4174,420.626,419.1278,420.5162,48802.0
2025-06-04 09:40:00,420.84,421.12,420.47,420.93,241039.0,420.3564,420.636,419.9868,420.4463,241039.0
2025-06-04 09:50:00,420.89,421.0,420.29,421.0,20086.0,420.4063,420.5162,419.807,420.5162,20086.0
2025-06-04 10:00:00,420.81,420.81,418.77,419.41,166240.0,420.3264,420.3264,418.2887,418.928,166240.0
2025-06-04 10:10:00,419.63,420.48,419.58,420.28,18329.0,419.1478,419.9968,419.0978,419.797,18329.0
2025-06-04 10:20:00,420.35,420.64,419.93,420.57,25491.0,419.8669,420.1566,419.4474,420.0867,25491.0
2025-06-04 10:30:00,420.54,420.84,420.23,420.43,28773.0,420.0567,420.3564,419.7471,419.9468,28773.0
2025-06-04 10:40:00,420.39,420.57,419.94,420.4,11668.0,419.9069,420.0867,419.4574,419.9169,11668.0
2025-06-04 10:50:00,420.32,420.77,419.93,420.74,10775.0,419.837,420.2864,419.4474,420.2565,10775.0
2025-06-04 11:00:00,420.8,421.05,420.7,420.98,12098.0,420.3164,420.5661,420.2165,420.4962,12098.0
2025-06-04 11:10:00,420.94,421.02,420.7,420.87,7016.0,420.4562,420.5362,420.2165,420.3863,7016.0
2025-06-04 11:20:00,420.87,420.87,420.49,420.54,9279.0,420.3863,420.3863,420.0068,420.0567,9279.0
2025-06-04 11:30:00,420.3,420.8,420.29,420.71,6155.0,419.817,420.3164,419.807,420.2265,6155.0
2025-06-04 11:40:00,420.75,420.95,420.06,420.25,7715.0,420.2665,420.4662,419.5773,419.767,7715.0
2025-06-04 11:50:00,420.56,420.66,420.34,420.48,10739.0,420.0767,420.1766,419.8569,419.9968,10739.0
2025-06-04 12:00:00,420.4,420.46,419.92,419.98,16402.0,419.9169,419.9768,419.4374,419.4973,16402.0
2025-06-04 12:10:00,419.96,420.13,419.51,420.05,17153.0,419.4774,419.6472,419.0279,419.5673,17153.0
2025-06-04 12:20:00,420.03,420.1,419.62,419.62,10709.0,419.5473,419.6172,419.1378,419.1378,10709.0
2025-06-04 12:30:00,419.67,419.88,419.5,419.68,5432.0,419.1877,419.3975,419.0179,419.1977,5432.0
2025-06-04 12:40:00,419.63,420.23,419.63,420.17,9086.0,419.1478,419.7471,419.1478,419.6871,9086.0
2025-06-04 12:50:00,420.17,420.27,420.09,420.26,11761.0,419.6871,419.787,419.6072,419.777,11761.0
2025-06-04 13:00:00,420.26,420.65,420.26,420.55,3998.0,419.777,420.1666,419.777,420.0667,3998.0
2025-06-04 13:10:00,420.61,420.78,420.53,420.66,4857.0,420.1266,420.2964,420.0467,420.1766,4857.0
2025-06-04 13:20:00,420.73,420.91,420.72,420.79,4205.0,420.2465,420.4263,420.2365,420.3064,4205.0
2025-06-04 13:30:00,420.78,420.98,420.64,420.74,5750.0,420.2964,420.4962,420.1566,420.2565,5750.0
2025-06-04 13:40:00,420.63,420.97,420.52,420.93,5122.0,420.1466,420.4862,420.0367,420.4463,5122.0
2025-06-04 13:50:00,420.94,421.19,420.91,421.1,5515.0,420.4562,420.706,420.4263,420.6161,5515.0
2025-06-04 14:00:00,421.19,421.39,421.04,421.05,16036.0,420.706,420.9057,420.5561,420.5661,16036.0
2025-06-04 14:10:00,421.16,421.23,420.99,421.18,7986.0,420.676,420.7459,420.5062,420.696,7986.0
2025-06-04 14:20:00,421.15,421.32,421.02,421.12,13510.0,420.666,420.8358,420.5362,420.636,13510.0
2025-06-04 14:30:00,421.36,421.38,421.18,421.18,6141.0,420.8758,420.8957,420.696,420.696,6141.0
2025-06-04 14:40:00,421.33,421.43,421.17,421.18,6674.0,420.8458,420.9457,420.686,420.696,6674.0
2025-06-04 14:50:00,421.0,421.21,420.93,421.05,11152.0,420.5162,420.7259,420.4463,420.5661,11152.0
2025-06-04 15:00:00,421.05,421.34,420.95,420.95,17226.0,420.5661,420.8558,420.4662,420.4662,17226.0
2025-06-04 15:10:00,421.01,421.25,421.0,421.15,12627.0,420.5262,420.7659,420.5162,420.666,12627.0
2025-06-04 15:20:00,421.14,421.22,421.01,421.11,22501.0,420.656,420.7359,420.5262,420.626,22501.0
2025-06-04 15:30:00,421.1,421.27,421.01,421.01,24728.0,420.6161,420.7859,420.5262,420.5262,24728.0
2025-06-04 15:40:00,421.02,421.19,420.8,420.93,13287.0,420.5362,420.706,420.3164,420.4463,13287.0
2025-06-04 15:50:00,420.84,421.05,420.49,420.61,34654.0,420.3564,420.5661,420.0068,420.1266,34654.0
2025-06-05 09:30:00,422.17,422.49,420.52,420.74,50808.0,421.6848,422.0045,420.0367,420.2565,50808.0
2025-06-05 09:40:00,420.4,421.47,419.4,420.13,27928.0,419.9169,420.9856,418.918,419.6472,27928.0
2025-06-05 09:50:00,420.22,420.58,419.55,419.83,21926.0,419.7371,420.0967,419.0678,419.3475,21926.0
2025-06-05 10:00:00,420.07,420.66,419.73,419.73,16104.0,419.5872,420.1766,419.2476,419.2476,16104.0
2025-06-05 10:10:00,419.87,420.3,419.86,420.17,12361.0,419.3875,419.817,419.3775,419.6871,12361.0
2025-06-05 10:20:00,420.3,421.6,420.21,421.46,16799.0,419.817,421.1155,419.7271,420.9756,16799.0
2025-06-05 10:30:00,421.44,421.57,419.83,421.25,36854.0,420.9557,421.0855,419.3475,420.7659,36854.0
2025-06-05 10:40:00,421.13,422.82,420.74,421.58,28387.0,420.646,422.3341,420.2565,421.0955,28387.0
2025-06-05 10:50:00,421.85,422.77,421.66,422.65,10525.0,421.3652,422.2841,421.1754,422.1643,10525.0
2025-06-05 11:00:00,422.64,422.85,422.41,422.73,10485.0,422.1543,422.3641,421.9246,422.2442,10485.0
2025-06-05 11:10:00,422.8,423.72,422.69,423.53,13472.0,422.3141,423.2331,422.2042,423.0433,13472.0
2025-06-05 11:20:00,423.68,423.91,423.45,423.81,10104.0,423.1931,423.4228,422.9634,423.3229,10104.0
2025-06-05 11:30:00,423.84,423.84,423.39,423.5,5421.0,423.3529,423.3529,422.9034,423.0133,5421.0
2025-06-05 11:40:00,423.62,423.83,423.37,423.46,13972.0,423.1332,423.3429,422.8835,422.9733,13972.0
2025-06-05 11:50:00,423.64,423.88,423.41,423.84,6352.0,423.1531,423.3929,422.9234,423.3529,6352.0
2025-06-05 12:00:00,423.71,423.77,423.13,423.14,5369.0,423.2231,423.283,422.6437,422.6537,5369.0
2025-06-05 12:10:00,423.24,423.28,421.93,422.34,14385.0,422.7536,422.7936,421.4451,421.8546,14385.0
2025-06-05 12:20:00,422.38,422.77,422.36,422.72,13338.0,421.8946,422.2841,421.8746,422.2342,13338.0
2025-06-05 12:30:00,422.56,422.57,421.77,421.85,6227.0,422.0744,422.0844,421.2853,421.3652,6227.0
2025-06-05 12:40:00,421.76,421.98,419.85,420.06,11423.0,421.2753,421.495,419.3675,419.5773,11423.0
2025-06-05 12:50:00,419.85,420.31,419.17,419.41,10301.0,419.3675,419.827,418.6883,418.928,10301.0
2025-06-05 13:00:00,419.34,420.45,418.96,420.28,8251.0,418.8581,419.9668,418.4785,419.797,8251.0
2025-06-05 13:10:00,420.47,421.04,420.47,420.9,4622.0,419.9868,420.5561,419.9868,420.4163,4622.0
2025-06-05 13:20:00,420.88,421.19,420.87,421.1,47118.0,420.3963,420.706,420.3863,420.6161,47118.0
2025-06-05 13:30:00,421.25,421.37,421.17,421.3,3768.0,420.7659,420.8858,420.686,420.8158,3768.0
2025-06-05 13:40:00,421.3,421.49,420.98,421.24,13452.0,420.8158,421.0056,420.4962,420.7559,13452.0
2025-06-05 13:50:00,421.16,421.17,420.32,420.5,3108.0,420.676,420.686,419.837,420.0168,3108.0
2025-06-05 14:00:00,420.41,420.5,419.65,419.87,7219.0,419.9269,420.0168,419.1677,419.3875,7219.0
2025-06-05 14:10:00,419.83,419.85,418.26,419.27,17509.0,419.3475,419.3675,417.7793,418.7882,17509.0
2025-06-05 14:20:00,419.33,420.19,419.29,419.99,11406.0,418.8481,419.7071,418.8081,419.5073,11406.0
2025-06-05 14:30:00,420.05,420.67,419.82,420.27,28325.0,419.5673,420.1866,419.3375,419.787,28325.0
2025-06-05 14:40:00,420.14,420.34,419.7,419.93,13030.0,419.6572,419.8569,419.2177,419.4474,13030.0
2025-06-05 14:50:00,419.97,420.34,419.6,419.69,8993.0,419.4874,419.8569,419.1178,419.2077,8993.0
2025-06-05 15:00:00,419.71,419.87,419.25,419.41,12946.0,419.2277,419.3875,418.7682,418.928,12946.0
2025-06-05 15:10:00,419.46,419.57,416.0,416.58,22091.0,418.9779,419.0878,415.5219,416.1013,22091.0
2025-06-05 15:20:00,416.85,417.59,416.15,417.38,26410.0,416.3709,417.1101,415.6717,416.9003,26410.0
2025-06-05 15:30:00,417.48,419.28,417.48,419.06,20893.0,417.0002,418.7982,417.0002,418.5784,20893.0
2025-06-05 15:40:00,418.69,419.0,418.29,418.64,20578.0,418.2088,418.5185,417.8093,418.1589,20578.0
2025-06-05 15:50:00,418.72,419.15,417.3,417.8,32020.0,418.2388,418.6683,416.8204,417.3199,32020.0
2025-06-06 09:30:00,422.07,422.68,421.74,422.67,47946.0,421.5849,422.1942,421.2553,422.1843,47946.0
2025-06-06 09:40:00,422.86,423.61,422.63,423.45,200397.0,422.374,423.1232,422.1443,422.9634,200397.0
2025-06-06 09:50:00,423.47,423.48,422.32,422.92,17541.0,422.9833,422.9933,421.8347,422.434,17541.0
2025-06-06 10:00:00,423.08,423.21,422.54,422.96,11099.0,422.5938,422.7236,422.0544,422.4739,11099.0
2025-06-06 10:10:00,422.53,423.07,422.43,422.81,10918.0,422.0444,422.5838,421.9445,422.3241,10918.0
2025-06-06 10:20:00,422.69,422.87,421.73,422.0,12340.0,422.2042,422.384,421.2453,421.515,12340.0
2025-06-06 10:30:00,421.93,422.6,421.62,422.56,22027.0,421.4451,422.1143,421.1355,422.0744,22027.0
2025-06-06 10:40:00,422.89,422.93,422.58,422.8,4086.0,422.404,422.444,422.0944,422.3141,4086.0
2025-06-06 10:50:00,422.98,422.98,422.55,422.78,9874.0,422.4939,422.4939,422.0644,422.2941,9874.0
2025-06-06 11:00:00,422.59,423.36,422.58,423.06,31346.0,422.1043,422.8735,422.0944,422.5738,31346.0
2025-06-06 11:10:00,422.91,422.91,421.26,421.41,10196.0,422.424,422.424,420.7759,420.9257,10196.0
2025-06-06 11:20:00,421.3,421.85,420.96,421.74,5379.0,420.8158,421.3652,420.4762,421.2553,5379.0
2025-06-06 11:30:00,421.77,422.02,421.39,421.72,16172.0,421.2853,421.535,420.9057,421.2353,16172.0
2025-06-06 11:40:00,421.73,422.12,421.67,422.12,9606.0,421.2453,421.6349,421.1854,421.6349,9606.0
2025-06-06 11:50:00,422.22,422.44,421.9,422.16,5545.0,421.7348,421.9545,421.4151,421.6748,5545.0
2025-06-06 12:00:00,422.09,422.23,422.06,422.23,7888.0,421.6049,421.7448,421.575,421.7448,7888.0
2025-06-06 12:10:00,422.31,422.57,422.08,422.08,2890.0,421.8247,422.0844,421.5949,421.5949,2890.0
2025-06-06 12:20:00,422.06,422.07,421.68,421.81,7096.0,421.575,421.5849,421.1954,421.3252,7096.0
2025-06-06 12:30:00,421.9,421.91,421.49,421.58,6392.0,421.4151,421.4251,421.0056,421.0955,6392.0
2025-06-06 12:40:00,421.61,421.79,421.09,421.47,5603.0,421.1255,421.3053,420.6061,420.9856,5603.0
2025-06-06 12:50:00,421.41,421.42,420.55,421.11,6100.0,420.9257,420.9357,420.0667,420.626,6100.0
2025-06-06 13:00:00,421.19,421.35,420.94,421.19,6374.0,420.706,420.8658,420.4562,420.706,6374.0
2025-06-06 13:10:00,421.05,421.42,420.94,421.28,2846.0,420.5661,420.9357,420.4562,420.7959,2846.0
2025-06-06 13:20:00,421.84,422.04,421.83,421.91,3653.0,421.3552,421.555,421.3452,421.4251,3653.0
2025-06-06 13:30:00,421.93,422.18,421.93,422.17,7775.0,421.4451,421.6948,421.4451,421.6848,7775.0
2025-06-06 13:40:00,422.33,422.55,422.14,422.37,5214.0,421.8446,422.0644,421.6549,421.8846,5214.0
2025-06-06 13:50:00,422.41,422.64,422.34,422.6,6372.0,421.9246,422.1543,421.8546,422.1143,6372.0
2025-06-06 14:00:00,422.6,423.21,422.6,423.21,10366.0,422.1143,422.7236,422.1143,422.7236,10366.0
2025-06-06 14:10:00,423.05,423.34,423.05,423.33,5530.0,422.5638,422.8535,422.5638,422.8435,5530.0
2025-06-06 14:20:00,423.24,423.37,422.89,423.0,5261.0,422.7536,422.8835,422.404,422.5139,5261.0
2025-06-06 14:30:00,423.0,423.57,423.0,423.06,17488.0,422.5139,423.0832,422.5139,422.5738,17488.0
2025-06-06 14:40:00,423.2,423.25,422.85,422.92,6975.0,422.7136,422.7636,422.3641,422.434,6975.0
2025-06-06 14:50:00,422.89,423.21,422.73,423.01,8659.0,422.404,422.7236,422.2442,422.5239,8659.0
2025-06-06 15:00:00,423.0,423.12,422.81,422.81,7840.0,422.5139,422.6337,422.3241,422.3241,7840.0
2025-06-06 15:10:00,422.83,422.98,422.59,422.62,7945.0,422.3441,422.4939,422.1043,422.1343,7945.0
2025-06-06 15:20:00,422.57,422.57,422.27,422.44,6386.0,422.0844,422.0844,421.7847,421.9545,6386.0
2025-06-06 15:30:00,422.5,422.61,422.25,422.32,11959.0,422.0145,422.1243,421.7647,421.8347,11959.0
2025-06-06 15:40:00,422.42,422.57,422.14,422.27,13404.0,421.9345,422.0844,421.6549,421.7847,13404.0
2025-06-06 15:50:00,422.38,422.71,422.04,422.09,22841.0,421.8946,422.2242,421.555,421.6049,22841.0
2025-06-09 09:30:00,422.4,422.4,421.06,421.4,49623.0,421.9146,421.9146,420.5761,420.9157,49623.0
2025-06-09 09:40:00,421.35,422.24,421.33,422.24,18014.0,420.8658,421.7548,420.8458,421.7548,18014.0
2025-06-09 09:50:00,422.32,422.43,421.75,421.82,15252.0,421.8347,421.9445,421.2653,421.3352,15252.0
2025-06-09 10:00:00,421.99,422.37,421.7,422.37,13051.0,421.505,421.8846,421.2154,421.8846,13051.0
2025-06-09 10:10:00,422.41,422.84,422.38,422.72,6987.0,421.9246,422.3541,421.8946,422.2342,6987.0
2025-06-09 10:20:00,422.88,423.05,422.63,422.64,16462.0,422.394,422.5638,422.1443,422.1543,16462.0
2025-06-09 10:30:00,422.77,423.34,422.65,423.0,19426.0,422.2841,422.8535,422.1643,422.5139,19426.0
2025-06-09 10:40:00,423.11,423.13,422.54,422.68,17104.0,422.6238,422.6437,422.0544,422.1942,17104.0
2025-06-09 10:50:00,422.5,422.72,422.32,422.43,9004.0,422.0145,422.2342,421.8347,421.9445,9004.0
2025-06-09 11:00:00,422.5,422.85,422.42,422.8,6260.0,422.0145,422.3641,421.9345,422.3141,6260.0
2025-06-09 11:10:00,422.8,422.89,422.2,422.21,146194.0,422.3141,422.404,421.7148,421.7248,146194.0
2025-06-09 11:20:00,422.21,422.29,421.94,422.1,7993.0,421.7248,421.8047,421.4551,421.6149,7993.0
2025-06-09 11:30:00,422.06,422.42,422.06,422.36,10569.0,421.575,421.9345,421.575,421.8746,10569.0
2025-06-09 11:40:00,422.36,422.36,422.05,422.13,14701.0,421.8746,421.8746,421.565,421.6449,14701.0
2025-06-09 11:50:00,422.29,422.47,422.28,422.44,43789.0,421.8047,421.9845,421.7947,421.9545,43789.0
2025-06-09 12:00:00,422.46,422.61,422.01,422.13,11467.0,421.9745,422.1243,421.525,421.6449,11467.0
2025-06-09 12:10:00,422.15,422.31,422.01,422.14,6958.0,421.6649,421.8247,421.525,421.6549,6958.0
2025-06-09 12:20:00,422.27,422.44,422.13,422.13,4971.0,421.7847,421.9545,421.6449,421.6449,4971.0
2025-06-09 12:30:00,422.18,422.66,422.15,422.66,20943.0,421.6948,422.1743,421.6649,422.1743,20943.0
2025-06-09 12:40:00,422.69,422.83,422.51,422.79,3328.0,422.2042,422.3441,422.0244,422.3041,3328.0
2025-06-09 12:50:00,423.0,423.28,422.9,423.01,5402.0,422.5139,422.7936,422.414,422.5239,5402.0
2025-06-09 13:00:00,423.04,423.32,422.93,423.13,31163.0,422.5538,422.8335,422.444,422.6437,31163.0
2025-06-09 13:10:00,423.15,423.18,422.14,422.32,5231.0,422.6637,422.6937,421.6549,421.8347,5231.0
2025-06-09 13:20:00,422.38,422.93,422.26,422.62,21245.0,421.8946,422.444,421.7747,422.1343,21245.0
2025-06-09 13:30:00,422.67,422.8,422.39,422.78,10445.0,422.1843,422.3141,421.9046,422.2941,10445.0
2025-06-09 13:40:00,422.83,422.97,422.74,422.84,4374.0,422.3441,422.4839,422.2542,422.3541,4374.0
2025-06-09 13:50:00,422.92,423.08,422.83,422.94,9073.0,422.434,422.5938,422.3441,422.4539,9073.0
2025-06-09 14:00:00,422.94,423.0,422.61,422.77,5786.0,422.4539,422.5139,422.1243,422.2841,5786.0
2025-06-09 14:10:00,422.81,422.9,422.67,422.76,6672.0,422.3241,422.414,422.1843,422.2742,6672.0
2025-06-09 14:20:00,422.8,423.05,422.79,422.86,4847.0,422.3141,422.5638,422.3041,422.374,4847.0
2025-06-09 14:30:00,422.82,422.9,422.55,422.55,8077.0,422.3341,422.414,422.0644,422.0644,8077.0
2025-06-09 14:40:00,422.44,422.86,422.38,422.77,14770.0,421.9545,422.374,421.8946,422.2841,14770.0
2025-06-09 14:50:00,422.77,423.08,422.66,422.97,13026.0,422.2841,422.5938,422.1743,422.4839,13026.0
2025-06-09 15:00:00,423.02,423.07,422.77,422.85,8136.0,422.5339,422.5838,422.2841,422.3641,8136.0
2025-06-09 15:10:00,422.86,422.98,422.64,422.74,8054.0,422.374,422.4939,422.1543,422.2542,8054.0
2025-06-09 15:20:00,422.75,422.79,422.51,422.75,12804.0,422.2642,422.3041,422.0244,422.2642,12804.0
2025-06-09 15:30:00,422.78,422.92,422.58,422.69,28961.0,422.2941,422.434,422.0944,422.2042,28961.0
2025-06-09 15:40:00,422.69,422.74,422.31,422.53,8684.0,422.2042,422.2542,421.8247,422.0444,8684.0
2025-06-09 15:50:00,422.57,422.92,422.22,422.26,61108.0,422.0844,422.434,421.7348,421.7747,61108.0
2025-06-10 09:30:00,422.7,423.6,422.4,423.56,57822.0,422.2142,423.1132,421.9146,423.0732,57822.0
2025-06-10 09:40:00,423.44,423.57,422.76,423.42,22778.0,422.9534,423.0832,422.2742,422.9334,22778.0
2025-06-10 09:50:00,423.41,423.71,422.65,422.9,21467.0,422.9234,423.2231,422.1643,422.414,21467.0
2025-06-10 10:00:00,422.87,423.38,422.87,423.01,15663.0,422.384,422.8934,422.384,422.5239,15663.0
2025-06-10 10:10:00,423.19,423.52,423.12,423.35,21029.0,422.7037,423.0333,422.6337,422.8635,21029.0
2025-06-10 10:20:00,423.28,423.44,423.0,423.2,13276.0,422.7936,422.9534,422.5139,422.7136,13276.0
2025-06-10 10:30:00,423.1,423.3,422.99,423.05,75699.0,422.6138,422.8135,422.5039,422.5638,75699.0
2025-06-10 10:40:00,423.08,423.32,422.96,423.15,9616.0,422.5938,422.8335,422.4739,422.6637,9616.0
2025-06-10 10:50:00,423.1,423.16,422.78,422.8,5692.0,422.6138,422.6737,422.2941,422.3141,5692.0
2025-06-10 11:00:00,422.72,423.07,422.57,422.7,6285.0,422.2342,422.5838,422.0844,422.2142,6285.0
2025-06-10 11:10:00,422.71,423.09,422.64,423.06,10981.0,422.2242,422.6038,422.1543,422.5738,10981.0
2025-06-10 11:20:00,423.05,423.07,422.6,422.63,10429.0,422.5638,422.5838,422.1143,422.1443,10429.0
2025-06-10 11:30:00,422.54,422.54,420.49,421.68,20967.0,422.0544,422.0544,420.0068,421.1954,20967.0
2025-06-10 11:40:00,421.9,422.51,421.69,422.48,20941.0,421.4151,422.0244,421.2054,421.9945,20941.0
2025-06-10 11:50:00,422.52,422.88,422.52,422.82,41659.0,422.0344,422.394,422.0344,422.3341,41659.0
2025-06-10 12:00:00,422.81,423.39,422.81,423.03,10914.0,422.3241,422.9034,422.3241,422.5438,10914.0
2025-06-10 12:10:00,423.04,423.11,422.9,423.03,6569.0,422.5538,422.6238,422.414,422.5438,6569.0
2025-06-10 12:20:00,423.09,423.42,422.96,423.27,5642.0,422.6038,422.9334,422.4739,422.7836,5642.0
2025-06-10 12:30:00,423.28,423.35,423.2,423.27,5822.0,422.7936,422.8635,422.7136,422.7836,5822.0
2025-06-10 12:40:00,423.31,423.31,423.06,423.15,15447.0,422.8235,422.8235,422.5738,422.6637,15447.0
2025-06-10 12:50:00,423.19,423.43,423.15,423.36,10030.0,422.7037,422.9434,422.6637,422.8735,10030.0
2025-06-10 13:00:00,423.29,423.32,422.97,423.27,9938.0,422.8035,422.8335,422.4839,422.7836,9938.0
2025-06-10 13:10:00,423.3,423.6,423.2,423.24,7337.0,422.8135,423.1132,422.7136,422.7536,7337.0
2025-06-10 13:20:00,423.23,423.42,422.9,422.9,5014.0,422.7436,422.9334,422.414,422.414,5014.0
2025-06-10 13:30:00,422.88,422.93,422.75,422.75,7257.0,422.394,422.444,422.2642,422.2642,7257.0
2025-06-10 13:40:00,422.75,422.8,422.52,422.56,6896.0,422.2642,422.3141,422.0344,422.0744,6896.0
2025-06-10 13:50:00,422.77,422.84,422.53,422.57,6555.0,422.2841,422.3541,422.0444,422.0844,6555.0
2025-06-10 14:00:00,422.52,422.52,421.79,422.43,10976.0,422.0344,422.0344,421.3053,421.9445,10976.0
2025-06-10 14:10:00,422.35,422.85,422.17,422.8,26729.0,421.8646,422.3641,421.6848,422.3141,26729.0
2025-06-10 14:20:00,422.78,422.85,422.62,422.75,6962.0,422.2941,422.3641,422.1343,422.2642,6962.0
2025-06-10 14:30:00,422.77,423.14,422.74,423.06,7662.0,422.2841,422.6537,422.2542,422.5738,7662.0
2025-06-10 14:40:00,423.02,423.19,422.95,423.19,6449.0,422.5339,422.7037,422.4639,422.7037,6449.0
2025-06-10 14:50:00,423.28,424.37,423.28,424.09,30517.0,422.7936,423.8823,422.7936,423.6026,30517.0
2025-06-10 15:00:00,424.15,424.91,424.07,424.63,34158.0,423.6626,424.4217,423.5826,424.142,34158.0
2025-06-10 15:10:00,424.71,424.8,423.84,424.19,16435.0,424.2219,424.3118,423.3529,423.7025,16435.0
2025-06-10 15:20:00,424.14,424.43,424.14,424.34,21714.0,423.6526,423.9422,423.6526,423.8523,21714.0
2025-06-10 15:30:00,424.34,424.34,423.91,424.01,36763.0,423.8523,423.8523,423.4228,423.5227,36763.0
2025-06-10 15:40:00,424.08,424.14,423.6,423.86,14342.0,423.5926,423.6526,423.1132,423.3729,14342.0
2025-06-10 15:50:00,423.91,424.67,423.6,424.67,28971.0,423.4228,424.182,423.1132,424.182,28971.0
2025-06-11 09:30:00,425.61,425.73,424.83,425.56,59273.0,425.1209,425.2407,424.3418,425.0709,59273.0
2025-06-11 09:40:00,425.59,425.61,424.23,424.84,19795.0,425.1009,425.1209,423.7425,424.3518,19795.0
2025-06-11 09:50:00,424.84,425.61,424.83,425.25,133720.0,424.3518,425.1209,424.3418,424.7613,133720.0
2025-06-11 10:00:00,425.37,425.72,425.21,425.58,18384.0,424.8812,425.2308,424.7213,425.0909,18384.0
2025-06-11 10:10:00,425.66,426.25,425.53,426.25,15747.0,425.1708,425.7601,425.041,425.7601,15747.0
2025-06-11 10:20:00,426.25,426.75,426.07,426.59,18787.0,425.7601,426.2596,425.5803,426.0998,18787.0
2025-06-11 10:30:00,426.53,426.76,426.41,426.63,13222.0,426.0398,426.2696,425.92,426.1397,13222.0
2025-06-11 10:40:00,426.59,426.64,426.37,426.4,11580.0,426.0998,426.1497,425.88,425.91,11580.0
2025-06-11 10:50:00,426.47,426.84,426.46,426.71,5407.0,425.9799,426.3495,425.9699,426.2196,5407.0
2025-06-11 11:00:00,426.72,426.9,425.69,425.74,12456.0,426.2296,426.4094,425.2008,425.2507,12456.0
2025-06-11 11:10:00,425.39,426.59,425.39,426.44,37113.0,424.9011,426.0998,424.9011,425.9499,37113.0
2025-06-11 11:20:00,426.38,426.54,426.0,426.04,6198.0,425.89,426.0498,425.5104,425.5504,6198.0
2025-06-11 11:30:00,426.05,426.22,425.93,425.93,13238.0,425.5604,425.7302,425.4405,425.4405,13238.0
2025-06-11 11:40:00,426.01,426.01,425.45,425.66,12510.0,425.5204,425.5204,424.9611,425.1708,12510.0
2025-06-11 11:50:00,425.67,426.07,425.45,425.65,8736.0,425.1808,425.5803,424.9611,425.1608,8736.0
2025-06-11 12:00:00,425.6,425.66,424.79,425.12,19840.0,425.1109,425.1708,424.3018,424.6314,19840.0
2025-06-11 12:10:00,424.43,424.88,424.26,424.33,5642.0,423.9422,424.3917,423.7724,423.8423,5642.0
2025-06-11 12:20:00,424.33,425.18,424.0,425.1,11758.0,423.8423,424.6914,423.5127,424.6115,11758.0
2025-06-11 12:30:00,425.2,425.39,425.04,425.06,5862.0,424.7113,424.9011,424.5515,424.5715,5862.0
2025-06-11 12:40:00,425.03,425.36,424.92,425.36,5819.0,424.5415,424.8712,424.4317,424.8712,5819.0
2025-06-11 12:50:00,425.38,425.43,425.1,425.27,2226.0,424.8911,424.9411,424.6115,424.7813,2226.0
2025-06-11 13:00:00,425.33,425.99,425.19,425.98,8287.0,424.8412,425.5004,424.7014,425.4905,8287.0
2025-06-11 13:10:00,425.96,425.99,425.52,425.75,8095.0,425.4705,425.5004,425.031,425.2607,8095.0
2025-06-11 13:20:00,425.7,425.92,425.67,425.81,11675.0,425.2108,425.4305,425.1808,425.3206,11675.0
2025-06-11 13:30:00,425.77,425.91,425.49,425.49,5153.0,425.2807,425.4205,425.001,425.001,5153.0
2025-06-11 13:40:00,425.48,425.64,424.65,424.65,5413.0,424.991,425.1508,424.162,424.162,5413.0
2025-06-11 13:50:00,424.54,424.64,423.92,423.92,5733.0,424.0521,424.152,423.4328,423.4328,5733.0
2025-06-11 14:00:00,424.06,424.07,422.46,423.67,25167.0,423.5727,423.5826,421.9745,423.1831,25167.0
2025-06-11 14:10:00,423.46,423.55,421.9,422.35,18782.0,422.9733,423.0632,421.4151,421.8646,18782.0
2025-06-11 14:20:00,422.4,423.17,422.39,422.79,5459.0,421.9146,422.6837,421.9046,422.3041,5459.0
2025-06-11 14:30:00,422.53,423.72,422.08,423.7,12782.0,422.0444,423.2331,421.5949,423.2131,12782.0
2025-06-11 14:40:00,423.61,423.87,423.4,423.82,12496.0,423.1232,423.3829,422.9134,423.3329,12496.0
2025-06-11 14:50:00,423.73,423.76,422.78,422.9,26342.0,423.243,423.273,422.2941,422.414,26342.0
2025-06-11 15:00:00,422.84,422.91,422.27,422.79,32156.0,422.3541,422.424,421.7847,422.3041,32156.0
2025-06-11 15:10:00,422.85,422.94,422.34,422.37,8408.0,422.3641,422.4539,421.8546,421.8846,8408.0
2025-06-11 15:20:00,422.41,423.04,422.36,422.83,19214.0,421.9246,422.5538,421.8746,422.3441,19214.0
2025-06-11 15:30:00,422.68,422.83,422.1,422.66,9722.0,422.1942,422.3441,421.6149,422.1743,9722.0
2025-06-11 15:40:00,422.69,423.09,422.48,422.59,70880.0,422.2042,422.6038,421.9945,422.1043,70880.0
2025-06-11 15:50:00,422.63,423.35,422.58,423.26,34161.0,422.1443,422.8635,422.0944,422.7736,34161.0
2025-06-12 09:30:00,421.86,422.79,421.81,422.69,46843.0,421.3752,422.3041,421.3252,422.2042,46843.0
2025-06-12 09:40:00,422.73,423.15,422.51,423.11,6372.0,422.2442,422.6637,422.0244,422.6238,6372.0
2025-06-12 09:50:00,423.11,423.11,422.3,422.5,8261.0,422.6238,422.6238,421.8147,422.0145,8261.0
2025-06-12 10:00:00,422.62,423.32,422.29,423.12,30332.0,422.1343,422.8335,421.8047,422.6337,30332.0
2025-06-12 10:10:00,423.12,423.81,423.06,423.65,57641.0,422.6337,423.3229,422.5738,423.1631,57641.0
2025-06-12 10:20:00,423.74,423.93,423.44,423.73,11275.0,423.253,423.4428,422.9534,423.243,11275.0
2025-06-12 10:30:00,423.64,424.16,423.63,424.02,11469.0,423.1531,423.6725,423.1432,423.5327,11469.0
2025-06-12 10:40:00,424.06,424.34,424.06,424.28,9064.0,423.5727,423.8523,423.5727,423.7924,9064.0
2025-06-12 10:50:00,424.2,424.24,423.97,424.09,9414.0,423.7125,423.7525,423.4828,423.6026,9414.0
2025-06-12 11:00:00,424.19,424.81,424.18,424.56,9335.0,423.7025,424.3218,423.6925,424.0721,9335.0
2025-06-12 11:10:00,424.47,424.68,423.87,423.87,17807.0,423.9822,424.1919,423.3829,423.3829,17807.0
2025-06-12 11:20:00,424.03,424.12,423.32,423.92,26025.0,423.5427,423.6326,422.8335,423.4328,26025.0
2025-06-12 11:30:00,423.73,423.97,423.46,423.81,21317.0,423.243,423.4828,422.9733,423.3229,21317.0
2025-06-12 11:40:00,423.76,424.05,423.45,423.52,7864.0,423.273,423.5627,422.9634,423.0333,7864.0
2025-06-12 11:50:00,423.6,423.92,423.43,423.88,9581.0,423.1132,423.4328,422.9434,423.3929,9581.0
2025-06-12 12:00:00,423.8,424.28,423.54,424.1,159883.0,423.313,423.7924,423.0533,423.6126,159883.0
2025-06-12 12:10:00,424.15,424.42,424.03,424.16,11823.0,423.6626,423.9322,423.5427,423.6725,11823.0
2025-06-12 12:20:00,424.18,424.62,423.79,424.62,75775.0,423.6925,424.132,423.303,424.132,75775.0
2025-06-12 12:30:00,424.42,424.73,423.77,424.67,11283.0,423.9322,424.2419,423.283,424.182,11283.0
2025-06-12 12:40:00,424.67,424.7,424.29,424.33,42042.0,424.182,424.2119,423.8024,423.8423,42042.0
2025-06-12 12:50:00,424.17,424.17,423.77,423.82,9653.0,423.6825,423.6825,423.283,423.3329,9653.0
2025-06-12 13:00:00,423.79,424.35,423.78,424.32,15375.0,423.303,423.8623,423.293,423.8324,15375.0
2025-06-12 13:10:00,424.31,424.51,424.25,424.33,6767.0,423.8224,424.0221,423.7624,423.8423,6767.0
2025-06-12 13:20:00,424.4,424.43,424.05,424.16,10864.0,423.9123,423.9422,423.5627,423.6725,10864.0
2025-06-12 13:30:00,424.19,424.6,424.16,424.5,12131.0,423.7025,424.112,423.6725,424.0122,12131.0
2025-06-12 13:40:00,424.47,424.5,424.11,424.13,11078.0,423.9822,424.0122,423.6226,423.6426,11078.0
2025-06-12 13:50:00,424.26,424.26,423.89,423.98,3540.0,423.7724,423.7724,423.4029,423.4928,3540.0
2025-06-12 14:00:00,423.97,424.19,423.87,424.16,10604.0,423.4828,423.7025,423.3829,423.6725,10604.0
2025-06-12 14:10:00,424.16,424.19,423.87,423.87,19223.0,423.6725,423.7025,423.3829,423.3829,19223.0
2025-06-12 14:20:00,423.99,424.04,423.43,423.59,12360.0,423.5027,423.5527,422.9434,423.1032,12360.0
2025-06-12 14:30:00,423.55,423.92,423.35,423.7,12877.0,423.0632,423.4328,422.8635,423.2131,12877.0
2025-06-12 14:40:00,423.79,423.79,423.41,423.64,7485.0,423.303,423.303,422.9234,423.1531,7485.0
2025-06-12 14:50:00,423.6,423.96,423.6,423.96,11796.0,423.1132,423.4728,423.1132,423.4728,11796.0
2025-06-12 15:00:00,423.92,424.07,423.88,423.96,6521.0,423.4328,423.5826,423.3929,423.4728,6521.0
2025-06-12 15:10:00,424.02,424.18,423.94,424.13,8879.0,423.5327,423.6925,423.4528,423.6426,8879.0
2025-06-12 15:20:00,424.17,424.24,423.8,423.94,14337.0,423.6825,423.7525,423.313,423.4528,14337.0
2025-06-12 15:30:00,423.88,423.9,423.62,423.81,13449.0,423.3929,423.4128,423.1332,423.3229,13449.0
2025-06-12 15:40:00,423.7,423.76,423.3,423.34,10200.0,423.2131,423.273,422.8135,422.8535,10200.0
2025-06-12 15:50:00,423.33,424.05,423.19,424.0,24618.0,422.8435,423.5627,422.7037,423.5127,24618.0
2025-06-13 09:30:00,419.61,421.04,418.75,420.67,57651.0,419.1278,420.5561,418.2688,420.1866,57651.0
2025-06-13 09:40:00,420.64,420.71,419.84,420.02,21855.0,420.1566,420.2265,419.3575,419.5373,21855.0
2025-06-13 09:50:00,420.14,420.65,419.12,419.35,43164.0,419.6572,420.1666,418.6383,418.8681,43164.0
2025-06-13 10:00:00,419.66,420.46,419.21,419.35,82564.0,419.1777,419.9768,418.7282,418.8681,82564.0
2025-06-13 10:10:00,419.21,419.21,418.28,418.45,29584.0,418.7282,418.7282,417.7993,417.9691,29584.0
2025-06-13 10:20:00,418.37,418.37,417.18,417.23,34642.0,417.8892,417.8892,416.7006,416.7505,34642.0
2025-06-13 10:30:00,417.21,418.9,417.19,418.86,21983.0,416.7305,418.4186,416.7106,418.3786,21983.0
2025-06-13 10:40:00,418.71,419.37,418.37,418.55,25494.0,418.2288,418.888,417.8892,418.069,25494.0
2025-06-13 10:50:00,418.59,420.0,418.53,419.62,28169.0,418.1089,419.5173,418.049,419.1378,28169.0
2025-06-13 11:00:00,419.57,420.13,419.51,420.03,9482.0,419.0878,419.6472,419.0279,419.5473,9482.0
2025-06-13 11:10:00,419.9,420.37,419.77,420.21,9966.0,419.4174,419.8869,419.2876,419.7271,9966.0
2025-06-13 11:20:00,420.39,420.9,420.21,420.79,14989.0,419.9069,420.4163,419.7271,420.3064,14989.0
2025-06-13 11:30:00,420.99,421.13,420.68,420.88,11679.0,420.5062,420.646,420.1965,420.3963,11679.0
2025-06-13 11:40:00,420.87,421.59,420.78,421.45,7027.0,420.3863,421.1055,420.2964,420.9657,7027.0
2025-06-13 11:50:00,421.55,421.81,421.26,421.63,25982.0,421.0655,421.3252,420.7759,421.1455,25982.0
2025-06-13 12:00:00,421.59,421.76,421.39,421.66,5086.0,421.1055,421.2753,420.9057,421.1754,5086.0
2025-06-13 12:10:00,421.69,422.12,421.68,421.98,8671.0,421.2054,421.6349,421.1954,421.495,8671.0
2025-06-13 12:20:00,421.75,422.08,421.48,421.48,7983.0,421.2653,421.5949,420.9956,420.9956,7983.0
2025-06-13 12:30:00,421.68,421.77,421.26,421.26,1496.0,421.1954,421.2853,420.7759,420.7759,1496.0
2025-06-13 12:40:00,421.22,421.43,421.02,421.13,11313.0,420.7359,420.9457,420.5362,420.646,11313.0
2025-06-13 12:50:00,421.08,421.92,421.08,421.75,10453.0,420.5961,421.4351,420.5961,421.2653,10453.0
2025-06-13 13:00:00,421.61,421.77,421.15,421.17,6087.0,421.1255,421.2853,420.666,420.686,6087.0
2025-06-13 13:10:00,421.17,421.17,420.17,420.6,10073.0,420.686,420.686,419.6871,420.1166,10073.0
2025-06-13 13:20:00,420.77,421.37,420.71,420.71,16562.0,420.2864,420.8858,420.2265,420.2265,16562.0
2025-06-13 13:30:00,420.51,420.96,420.46,420.47,7184.0,420.0267,420.4762,419.9768,419.9868,7184.0
2025-06-13 13:40:00,420.35,420.68,420.25,420.36,7331.0,419.8669,420.1965,419.767,419.8769,7331.0
2025-06-13 13:50:00,420.37,421.0,420.36,420.84,8330.0,419.8869,420.5162,419.8769,420.3564,8330.0
2025-06-13 14:00:00,420.75,421.07,419.7,419.89,17993.0,420.2665,420.5861,419.2177,419.4075,17993.0
2025-06-13 14:10:00,419.85,419.96,419.09,419.59,17580.0,419.3675,419.4774,418.6084,419.1078,17580.0
2025-06-13 14:20:00,419.69,419.69,418.52,418.6,22280.0,419.2077,419.2077,418.039,418.1189,22280.0
2025-06-13 14:30:00,418.59,418.6,417.32,417.53,31405.0,418.1089,418.1189,416.8404,417.0502,31405.0
2025-06-13 14:40:00,417.39,418.23,417.39,417.7,29418.0,416.9103,417.7494,416.9103,417.22,29418.0
2025-06-13 14:50:00,417.88,418.66,417.6,418.53,23480.0,417.3998,418.1789,417.1201,418.049,23480.0
2025-06-13 15:00:00,418.45,418.79,417.82,418.79,10771.0,417.9691,418.3087,417.3398,418.3087,10771.0
2025-06-13 15:10:00,418.61,418.87,418.43,418.51,19611.0,418.1289,418.3886,417.9491,418.029,19611.0
2025-06-13 15:20:00,418.52,418.77,417.74,417.86,28197.0,418.039,418.2887,417.2599,417.3798,28197.0
2025-06-13 15:30:00,418.14,418.6,417.61,418.42,14053.0,417.6595,418.1189,417.1301,417.9391,14053.0
2025-06-13 15:40:00,418.37,418.59,417.38,417.99,22929.0,417.8892,418.1089,416.9003,417.5096,22929.0
2025-06-13 15:50:00,418.11,418.44,417.62,418.44,46148.0,417.6295,417.9591,417.1401,417.9591,46148.0
2025-06-16 09:30:00,421.17,422.7,420.82,422.36,54896.0,420.686,422.2142,420.3364,421.8746,54896.0
2025-06-16 09:40:00,422.5,422.6,421.77,422.43,32146.0,422.0145,422.1143,421.2853,421.9445,32146.0
2025-06-16 09:50:00,422.46,423.67,422.3,423.34,37180.0,421.9745,423.1831,421.8147,422.8535,37180.0
2025-06-16 10:00:00,423.64,423.87,423.21,423.27,14847.0,423.1531,423.3829,422.7236,422.7836,14847.0
2025-06-16 10:10:00,423.28,424.06,423.27,424.06,8250.0,422.7936,423.5727,422.7836,423.5727,8250.0
2025-06-16 10:20:00,424.09,424.34,423.85,424.31,15184.0,423.6026,423.8523,423.3629,423.8224,15184.0
2025-06-16 10:30:00,424.28,424.6,424.16,424.27,7839.0,423.7924,424.112,423.6725,423.7824,7839.0
2025-06-16 10:40:00,424.36,424.4,424.06,424.08,16240.0,423.8723,423.9123,423.5727,423.5926,16240.0
2025-06-16 10:50:00,424.08,424.25,423.98,424.25,8900.0,423.5926,423.7624,423.4928,423.7624,8900.0
2025-06-16 11:00:00,424.31,424.54,424.14,424.47,26726.0,423.8224,424.0521,423.6526,423.9822,26726.0
2025-06-16 11:10:00,424.47,424.98,424.41,424.91,17690.0,423.9822,424.4916,423.9223,424.4217,17690.0
2025-06-16 11:20:00,424.84,425.0,424.42,424.43,7833.0,424.3518,424.5116,423.9322,423.9422,7833.0
2025-06-16 11:30:00,424.35,424.62,424.3,424.5,15086.0,423.8623,424.132,423.8124,424.0122,15086.0
2025-06-16 11:40:00,424.55,424.65,424.4,424.64,6203.0,424.0621,424.162,423.9123,424.152,6203.0
2025-06-16 11:50:00,424.54,424.56,423.89,424.23,19828.0,424.0521,424.0721,423.4029,423.7425,19828.0
2025-06-16 12:00:00,424.3,424.31,423.99,424.19,10413.0,423.8124,423.8224,423.5027,423.7025,10413.0
2025-06-16 12:10:00,424.25,424.66,424.25,424.56,4437.0,423.7624,424.172,423.7624,424.0721,4437.0
2025-06-16 12:20:00,424.43,424.5,424.03,424.1,18685.0,423.9422,424.0122,423.5427,423.6126,18685.0
2025-06-16 12:30:00,424.13,424.19,423.88,423.97,25120.0,423.6426,423.7025,423.3929,423.4828,25120.0
2025-06-16 12:40:00,423.87,423.91,423.54,423.89,5653.0,423.3829,423.4228,423.0533,423.4029,5653.0
2025-06-16 12:50:00,423.74,424.07,423.69,423.81,4822.0,423.253,423.5826,423.2031,423.3229,4822.0
2025-06-16 13:00:00,423.89,423.95,423.67,423.78,4278.0,423.4029,423.4628,423.1831,423.293,4278.0
2025-06-16 13:10:00,423.71,423.9,423.6,423.88,12615.0,423.2231,423.4128,423.1132,423.3929,12615.0
2025-06-16 13:20:00,423.93,424.5,423.93,424.46,19725.0,423.4428,424.0122,423.4428,423.9722,19725.0
2025-06-16 13:30:00,424.63,424.64,424.17,424.17,10484.0,424.142,424.152,423.6825,423.6825,10484.0
2025-06-16 13:40:00,424.2,424.23,423.97,424.12,4611.0,423.7125,423.7425,423.4828,423.6326,4611.0
2025-06-16 13:50:00,424.15,424.19,423.5,423.56,8043.0,423.6626,423.7025,423.0133,423.0732,8043.0
2025-06-16 14:00:00,423.62,423.98,423.6,423.71,19869.0,423.1332,423.4928,423.1132,423.2231,19869.0
2025-06-16 14:10:00,423.78,423.9,423.71,423.78,6584.0,423.293,423.4128,423.2231,423.293,6584.0
2025-06-16 14:20:00,423.75,423.97,423.6,423.83,15593.0,423.263,423.4828,423.1132,423.3429,15593.0
2025-06-16 14:30:00,423.86,423.89,423.54,423.58,10224.0,423.3729,423.4029,423.0533,423.0932,10224.0
2025-06-16 14:40:00,423.55,423.65,423.25,423.27,14199.0,423.0632,423.1631,422.7636,422.7836,14199.0
2025-06-16 14:50:00,423.18,423.83,423.06,423.74,6308.0,422.6937,423.3429,422.5738,423.253,6308.0
2025-06-16 15:00:00,423.63,423.64,423.35,423.36,8389.0,423.1432,423.1531,422.8635,422.8735,8389.0
2025-06-16 15:10:00,423.34,423.56,423.17,423.37,18786.0,422.8535,423.0732,422.6837,422.8835,18786.0
2025-06-16 15:20:00,423.31,423.86,423.17,423.57,19537.0,422.8235,423.3729,422.6837,423.0832,19537.0
2025-06-16 15:30:00,423.62,423.69,423.34,423.45,8780.0,423.1332,423.2031,422.8535,422.9634,8780.0
2025-06-16 15:40:00,423.42,423.83,423.41,423.83,10064.0,422.9334,423.3429,422.9234,423.3429,10064.0
2025-06-16 15:50:00,423.65,423.83,423.11,423.73,16085.0,423.1631,423.3429,422.6238,423.243,16085.0
2025-06-17 09:30:00,421.55,422.58,421.3,422.06,72747.0,421.0655,422.0944,420.8158,421.575,72747.0
2025-06-17 09:40:00,422.1,422.27,420.91,421.56,30108.0,421.6149,421.7847,420.4263,421.0755,30108.0
2025-06-17 09:50:00,421.42,422.18,421.25,422.06,17438.0,420.9357,421.6948,420.7659,421.575,17438.0
2025-06-17 10:00:00,422.3,422.43,421.8,422.18,28945.0,421.8147,421.9445,421.3153,421.6948,28945.0
2025-06-17 10:10:00,422.36,422.81,422.33,422.47,14727.0,421.8746,422.3241,421.8446,421.9845,14727.0
2025-06-17 10:20:00,422.59,422.59,422.27,422.34,12663.0,422.1043,422.1043,421.7847,421.8546,12663.0
2025-06-17 10:30:00,422.39,422.5,421.97,422.19,7713.0,421.9046,422.0145,421.4851,421.7048,7713.0
2025-06-17 10:40:00,422.04,422.33,421.89,422.27,8086.0,421.555,421.8446,421.4052,421.7847,8086.0
2025-06-17 10:50:00,422.21,422.44,421.79,421.87,4816.0,421.7248,421.9545,421.3053,421.3852,4816.0
2025-06-17 11:00:00,421.87,422.58,421.85,422.57,5364.0,421.3852,422.0944,421.3652,422.0844,5364.0
2025-06-17 11:10:00,422.6,423.0,422.28,422.65,11891.0,422.1143,422.5139,421.7947,422.1643,11891.0
2025-06-17 11:20:00,422.66,422.67,422.17,422.24,9601.0,422.1743,422.1843,421.6848,421.7548,9601.0
2025-06-17 11:30:00,422.17,422.54,422.03,422.34,16622.0,421.6848,422.0544,421.545,421.8546,16622.0
2025-06-17 11:40:00,422.58,422.84,422.27,422.27,15415.0,422.0944,422.3541,421.7847,421.7847,15415.0
2025-06-17 11:50:00,422.6,422.88,422.47,422.5,6919.0,422.1143,422.394,421.9845,422.0145,6919.0
2025-06-17 12:00:00,422.56,423.11,422.41,422.75,12601.0,422.0744,422.6238,421.9246,422.2642,12601.0
2025-06-17 12:10:00,422.84,423.13,422.84,423.05,5197.0,422.3541,422.6437,422.3541,422.5638,5197.0
2025-06-17 12:20:00,423.04,423.07,422.68,422.83,7014.0,422.5538,422.5838,422.1942,422.3441,7014.0
2025-06-17 12:30:00,422.76,423.12,422.66,423.0,9455.0,422.2742,422.6337,422.1743,422.5139,9455.0
2025-06-17 12:40:00,422.83,422.93,421.86,422.16,23665.0,422.3441,422.444,421.3752,421.6748,23665.0
2025-06-17 12:50:00,422.27,422.27,421.38,421.48,17657.0,421.7847,421.7847,420.8957,420.9956,17657.0
2025-06-17 13:00:00,421.56,421.57,421.21,421.5,27589.0,421.0755,421.0855,420.7259,421.0156,27589.0
2025-06-17 13:10:00,421.72,421.91,421.68,421.7,9244.0,421.2353,421.4251,421.1954,421.2154,9244.0
2025-06-17 13:20:00,421.38,421.62,421.23,421.27,6281.0,420.8957,421.1355,420.7459,420.7859,6281.0
2025-06-17 13:30:00,421.05,421.86,420.85,421.51,14756.0,420.5661,421.3752,420.3663,421.0256,14756.0
2025-06-17 13:40:00,421.45,421.64,420.15,420.3,13592.0,420.9657,421.1554,419.6672,419.817,13592.0
2025-06-17 13:50:00,420.35,420.78,420.0,420.35,7588.0,419.8669,420.2964,419.5173,419.8669,7588.0
2025-06-17 14:00:00,420.0,420.41,419.71,420.4,12513.0,419.5173,419.9269,419.2277,419.9169,12513.0
2025-06-17 14:10:00,420.43,420.51,419.95,420.25,6655.0,419.9468,420.0267,419.4674,419.767,6655.0
2025-06-17 14:20:00,420.23,420.24,419.59,419.87,10887.0,419.7471,419.757,419.1078,419.3875,10887.0
2025-06-17 14:30:00,420.25,420.44,420.0,420.0,5751.0,419.767,419.9568,419.5173,419.5173,5751.0
2025-06-17 14:40:00,419.93,420.19,419.43,419.89,10727.0,419.4474,419.7071,418.948,419.4075,10727.0
2025-06-17 14:50:00,420.1,420.65,419.85,420.65,9976.0,419.6172,420.1666,419.3675,420.1666,9976.0
2025-06-17 15:00:00,420.69,420.69,420.11,420.39,7312.0,420.2065,420.2065,419.6272,419.9069,7312.0
2025-06-17 15:10:00,420.42,420.73,420.26,420.49,32558.0,419.9368,420.2465,419.777,420.0068,32558.0
2025-06-17 15:20:00,420.52,420.86,420.48,420.73,11644.0,420.0367,420.3763,419.9968,420.2465,11644.0
2025-06-17 15:30:00,420.94,420.95,420.59,420.64,9116.0,420.4562,420.4662,420.1066,420.1566,9116.0
2025-06-17 15:40:00,420.6,420.92,420.41,420.92,13509.0,420.1166,420.4363,419.9269,420.4363,13509.0
2025-06-17 15:50:00,420.88,421.18,420.16,420.18,30136.0,420.3963,420.696,419.6771,419.6971,30136.0
2025-06-18 09:30:00,420.9,421.08,419.52,420.2,55015.0,420.4163,420.5961,419.0379,419.7171,55015.0
2025-06-18 09:40:00,420.43,421.14,420.24,421.14,50551.0,419.9468,420.656,419.757,420.656,50551.0
2025-06-18 09:50:00,421.17,421.59,421.03,421.11,11943.0,420.686,421.1055,420.5461,420.626,11943.0
2025-06-18 10:00:00,421.14,421.56,420.61,421.45,11596.0,420.656,421.0755,420.1266,420.9657,11596.0
2025-06-18 10:10:00,421.57,422.23,421.57,422.1,14801.0,421.0855,421.7448,421.0855,421.6149,14801.0
2025-06-18 10:20:00,422.24,422.65,422.24,422.47,14932.0,421.7548,422.1643,421.7548,421.9845,14932.0
2025-06-18 10:30:00,422.41,422.81,422.38,422.7,18399.0,421.9246,422.3241,421.8946,422.2142,18399.0
2025-06-18 10:40:00,422.69,422.8,422.27,422.47,16977.0,422.2042,422.3141,421.7847,421.9845,16977.0
2025-06-18 10:50:00,422.54,422.58,422.21,422.55,7004.0,422.0544,422.0944,421.7248,422.0644,7004.0
2025-06-18 11:00:00,422.54,422.6,422.05,422.05,6010.0,422.0544,422.1143,421.565,421.565,6010.0
2025-06-18 11:10:00,422.18,422.23,421.98,422.13,9013.0,421.6948,421.7448,421.495,421.6449,9013.0
2025-06-18 11:20:00,422.04,422.12,421.57,421.69,24953.0,421.555,421.6349,421.0855,421.2054,24953.0
2025-06-18 11:30:00,421.76,421.91,421.65,421.9,13269.0,421.2753,421.4251,421.1654,421.4151,13269.0
2025-06-18 11:40:00,421.86,421.99,421.4,421.91,20175.0,421.3752,421.505,420.9157,421.4251,20175.0
2025-06-18 11:50:00,421.94,422.14,421.5,421.55,7466.0,421.4551,421.6549,421.0156,421.0655,7466.0
2025-06-18 12:00:00,421.45,421.88,421.17,421.83,106652.0,420.9657,421.3952,420.686,421.3452,106652.0
2025-06-18 12:10:00,421.72,421.78,421.38,421.51,12608.0,421.2353,421.2953,420.8957,421.0256,12608.0
2025-06-18 12:20:00,421.47,421.64,420.93,420.93,5107.0,420.9856,421.1554,420.4463,420.4463,5107.0
2025-06-18 12:30:00,420.97,421.26,420.96,421.26,6722.0,420.4862,420.7759,420.4762,420.7759,6722.0
2025-06-18 12:40:00,421.21,421.36,421.15,421.15,15839.0,420.7259,420.8758,420.666,420.666,15839.0
2025-06-18 12:50:00,421.16,421.63,421.1,421.19,6037.0,420.676,421.1455,420.6161,420.706,6037.0
2025-06-18 13:00:00,421.02,421.18,420.92,421.12,8770.0,420.5362,420.696,420.4363,420.636,8770.0
2025-06-18 13:10:00,421.17,421.17,420.91,420.96,5029.0,420.686,420.686,420.4263,420.4762,5029.0
2025-06-18 13:20:00,420.63,420.66,420.22,420.26,10902.0,420.1466,420.1766,419.7371,419.777,10902.0
2025-06-18 13:30:00,420.29,420.35,419.6,420.27,10775.0,419.807,419.8669,419.1178,419.787,10775.0
2025-06-18 13:40:00,420.36,421.14,420.22,420.9,12686.0,419.8769,420.656,419.7371,420.4163,12686.0
2025-06-18 13:50:00,420.89,421.29,420.74,421.05,16395.0,420.4063,420.8058,420.2565,420.5661,16395.0
2025-06-18 14:00:00,421.33,422.0,420.03,420.52,15458.0,420.8458,421.515,419.5473,420.0367,15458.0
2025-06-18 14:10:00,420.75,421.18,420.72,420.77,12900.0,420.2665,420.696,420.2365,420.2864,12900.0
2025-06-18 14:20:00,420.65,421.05,420.31,420.95,12864.0,420.1666,420.5661,419.827,420.4662,12864.0
2025-06-18 14:30:00,420.89,421.55,420.49,421.05,28303.0,420.4063,421.0655,420.0068,420.5661,28303.0
2025-06-18 14:40:00,421.08,421.86,420.8,420.92,23267.0,420.5961,421.3752,420.3164,420.4363,23267.0
2025-06-18 14:50:00,420.81,420.81,418.62,419.12,35621.0,420.3264,420.3264,418.1389,418.6383,35621.0
2025-06-18 15:00:00,418.8,420.05,418.59,419.36,26526.0,418.3187,419.5673,418.1089,418.8781,26526.0
2025-06-18 15:10:00,419.38,420.68,419.04,420.07,39908.0,418.898,420.1965,418.5584,419.5872,39908.0
2025-06-18 15:20:00,420.09,420.72,419.07,419.12,47783.0,419.6072,420.2365,418.5884,418.6383,47783.0
2025-06-18 15:30:00,418.98,420.29,418.88,420.18,23410.0,418.4985,419.807,418.3986,419.6971,23410.0
2025-06-18 15:40:00,420.17,420.61,420.03,420.28,7373.0,419.6871,420.1266,419.5473,419.797,7373.0
2025-06-18 15:50:00,420.25,420.52,419.4,419.62,47641.0,419.767,420.0367,418.918,419.1378,47641.0
2025-06-20 09:30:00,422.01,422.19,420.96,422.11,67725.0,421.525,421.7048,420.4762,421.6249,67725.0
2025-06-20 09:40:00,422.27,422.39,421.17,421.22,13745.0,421.7847,421.9046,420.686,420.7359,13745.0
2025-06-20 09:50:00,421.29,421.29,420.21,420.38,12515.0,420.8058,420.8058,419.7271,419.8969,12515.0
2025-06-20 10:00:00,420.23,420.61,419.72,419.98,15852.0,419.7471,420.1266,419.2376,419.4973,15852.0
2025-06-20 10:10:00,419.89,420.14,419.45,420.03,10521.0,419.4075,419.6572,418.968,419.5473,10521.0
2025-06-20 10:20:00,419.88,420.13,418.11,418.99,27962.0,419.3975,419.6472,417.6295,418.5085,27962.0
2025-06-20 10:30:00,418.92,419.43,418.65,419.28,21596.0,418.4386,418.948,418.1689,418.7982,21596.0
2025-06-20 10:40:00,419.32,419.5,417.54,417.75,86528.0,418.8381,419.0179,417.0602,417.2699,86528.0
2025-06-20 10:50:00,417.75,417.75,416.9,417.13,17633.0,417.2699,417.2699,416.4209,416.6506,17633.0
2025-06-20 11:00:00,417.11,417.13,416.34,417.02,11438.0,416.6306,416.6506,415.8615,416.5408,11438.0
2025-06-20 11:10:00,417.06,418.08,417.04,418.01,13433.0,416.5807,417.5995,416.5607,417.5296,13433.0
2025-06-20 11:20:00,417.92,418.05,417.56,417.76,9649.0,417.4397,417.5696,417.0801,417.2799,9649.0
2025-06-20 11:30:00,417.97,418.77,417.92,418.74,13094.0,417.4897,418.2887,417.4397,418.2588,13094.0
2025-06-20 11:40:00,418.8,418.86,418.38,418.66,10178.0,418.3187,418.3786,417.8992,418.1789,10178.0
2025-06-20 11:50:00,418.47,418.47,417.45,417.54,25963.0,417.9891,417.9891,416.9703,417.0602,25963.0
2025-06-20 12:00:00,417.49,417.89,417.41,417.85,7784.0,417.0102,417.4098,416.9303,417.3698,7784.0
2025-06-20 12:10:00,417.82,418.16,417.43,417.85,7991.0,417.3398,417.6794,416.9503,417.3698,7991.0
2025-06-20 12:20:00,417.74,417.94,417.5,417.91,9750.0,417.2599,417.4597,417.0202,417.4297,9750.0
2025-06-20 12:30:00,418.0,418.33,417.88,418.3,4040.0,417.5196,417.8492,417.3998,417.8193,4040.0
2025-06-20 12:40:00,418.29,418.33,417.85,418.02,3457.0,417.8093,417.8492,417.3698,417.5396,3457.0
2025-06-20 12:50:00,417.99,418.53,417.93,418.22,47384.0,417.5096,418.049,417.4497,417.7394,47384.0
2025-06-20 13:00:00,418.21,418.51,417.62,417.88,17392.0,417.7294,418.029,417.1401,417.3998,17392.0
2025-06-20 13:10:00,417.87,418.76,417.76,417.98,17450.0,417.3898,418.2788,417.2799,417.4996,17450.0
2025-06-20 13:20:00,417.75,417.84,416.72,416.74,14302.0,417.2699,417.3598,416.2411,416.2611,14302.0
2025-06-20 13:30:00,416.59,416.74,416.07,416.18,12993.0,416.1112,416.2611,415.5918,415.7017,12993.0
2025-06-20 13:40:00,416.15,417.02,416.15,416.7,4664.0,415.6717,416.5408,415.6717,416.2211,4664.0
2025-06-20 13:50:00,416.75,417.37,416.75,417.37,10312.0,416.2711,416.8903,416.2711,416.8903,10312.0
2025-06-20 14:00:00,417.25,417.73,417.25,417.63,5403.0,416.7705,417.2499,416.7705,417.15,5403.0
2025-06-20 14:10:00,417.77,418.43,417.7,418.41,10222.0,417.2899,417.9491,417.22,417.9292,10222.0
2025-06-20 14:20:00,418.37,418.38,417.95,417.96,7871.0,417.8892,417.8992,417.4697,417.4797,7871.0
2025-06-20 14:30:00,418.07,418.24,417.92,418.05,3401.0,417.5895,417.7593,417.4397,417.5696,3401.0
2025-06-20 14:40:00,417.91,418.03,417.7,417.7,6562.0,417.4297,417.5496,417.22,417.22,6562.0
2025-06-20 14:50:00,417.61,417.65,416.68,416.72,5312.0,417.1301,417.17,416.2011,416.2411,5312.0
2025-06-20 15:00:00,416.72,417.12,416.71,416.81,7361.0,416.2411,416.6406,416.2311,416.331,7361.0
2025-06-20 15:10:00,416.9,417.06,416.8,416.94,7709.0,416.4209,416.5807,416.321,416.4608,7709.0
2025-06-20 15:20:00,416.94,416.99,416.61,416.78,6515.0,416.4608,416.5108,416.1312,416.301,6515.0
2025-06-20 15:30:00,416.9,417.04,416.83,416.89,13307.0,416.4209,416.5607,416.351,416.4109,13307.0
2025-06-20 15:40:00,416.77,416.97,416.71,416.71,8539.0,416.291,416.4908,416.2311,416.2311,8539.0
2025-06-20 15:50:00,416.74,417.86,416.63,417.51,38064.0,416.2611,417.3798,416.1512,417.0302,38064.0